date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-08-31 09:30:00,56.7,56.86,56.61,56.71,27400.0,33.9121,34.0078,33.8583,33.9181,27400.0
2012-08-31 09:35:00,56.73,56.88,56.72,56.82,8900.0,33.93,34.0198,33.9241,33.9839,8900.0
2012-08-31 09:40:00,56.8,56.83,56.71,56.73,8000.0,33.9719,33.9898,33.9181,33.93,8000.0
2012-08-31 09:45:00,56.71,56.72,56.56,56.57,7300.0,33.9181,33.9241,33.8284,33.8343,7300.0
2012-08-31 09:50:00,56.59,56.66,56.43,56.61,27700.0,33.8463,33.8882,33.7506,33.8583,27700.0
2012-08-31 09:55:00,56.58,56.75,56.54,56.72,6300.0,33.8403,33.942,33.8164,33.9241,6300.0
2012-08-31 10:00:00,56.72,56.73,56.39,56.51,37000.0,33.9241,33.93,33.7267,33.7985,37000.0
2012-08-31 10:05:00,56.51,56.53,56.07,56.09,59900.0,33.7985,33.8104,33.5353,33.5473,59900.0
2012-08-31 10:10:00,56.1,56.3,56.1,56.3,26700.0,33.5532,33.6729,33.5532,33.6729,26700.0
2012-08-31 10:15:00,56.3,56.65,56.26,56.6,20700.0,33.6729,33.8822,33.6489,33.8523,20700.0
2012-08-31 10:20:00,56.58,56.74,56.55,56.68,48200.0,33.8403,33.936,33.8224,33.9001,48200.0
2012-08-31 10:25:00,56.69,56.69,56.51,56.56,21900.0,33.9061,33.9061,33.7985,33.8284,21900.0
2012-08-31 10:30:00,56.5,56.63,56.37,56.59,12900.0,33.7925,33.8702,33.7147,33.8463,12900.0
2012-08-31 10:35:00,56.61,56.61,56.46,56.5,11500.0,33.8583,33.8583,33.7686,33.7925,11500.0
2012-08-31 10:40:00,56.55,56.6,56.5,56.57,7400.0,33.8224,33.8523,33.7925,33.8343,7400.0
2012-08-31 10:45:00,56.54,56.64,56.53,56.55,11700.0,33.8164,33.8762,33.8104,33.8224,11700.0
2012-08-31 10:50:00,56.53,56.59,56.45,56.55,18800.0,33.8104,33.8463,33.7626,33.8224,18800.0
2012-08-31 10:55:00,56.55,56.78,56.54,56.75,16300.0,33.8224,33.9599,33.8164,33.942,16300.0
2012-08-31 11:00:00,56.75,56.84,56.71,56.84,9900.0,33.942,33.9958,33.9181,33.9958,9900.0
2012-08-31 11:05:00,56.83,56.83,56.68,56.76,9100.0,33.9898,33.9898,33.9001,33.948,9100.0
2012-08-31 11:10:00,56.77,56.83,56.69,56.71,13600.0,33.954,33.9898,33.9061,33.9181,13600.0
2012-08-31 11:15:00,56.69,56.74,56.67,56.71,15900.0,33.9061,33.936,33.8942,33.9181,15900.0
2012-08-31 11:20:00,56.71,56.89,56.69,56.89,16100.0,33.9181,34.0257,33.9061,34.0257,16100.0
2012-08-31 11:25:00,56.95,56.95,56.65,56.65,13400.0,34.0616,34.0616,33.8822,33.8822,13400.0
2012-08-31 11:30:00,56.65,56.7,56.63,56.68,8200.0,33.8822,33.9121,33.8702,33.9001,8200.0
2012-08-31 11:35:00,56.67,56.67,56.63,56.64,2400.0,33.8942,33.8942,33.8702,33.8762,2400.0
2012-08-31 11:40:00,56.64,56.66,56.59,56.59,2500.0,33.8762,33.8882,33.8463,33.8463,2500.0
2012-08-31 11:45:00,56.58,56.59,56.51,56.51,1800.0,33.8403,33.8463,33.7985,33.7985,1800.0
2012-08-31 11:50:00,56.53,56.56,56.52,56.52,1800.0,33.8104,33.8284,33.8044,33.8044,1800.0
2012-08-31 11:55:00,56.51,56.52,56.5,56.5,1100.0,33.7985,33.8044,33.7925,33.7925,1100.0
2012-08-31 12:00:00,56.51,56.51,56.44,56.44,1100.0,33.7985,33.7985,33.7566,33.7566,1100.0
2012-08-31 12:05:00,56.44,56.45,56.3,56.3,8100.0,33.7566,33.7626,33.6729,33.6729,8100.0
2012-08-31 12:10:00,56.29,56.29,56.2,56.23,4600.0,33.6669,33.6669,33.613,33.631,4600.0
2012-08-31 12:15:00,56.25,56.34,56.23,56.34,3300.0,33.643,33.6968,33.631,33.6968,3300.0
2012-08-31 12:20:00,56.33,56.37,56.29,56.37,2000.0,33.6908,33.7147,33.6669,33.7147,2000.0
2012-08-31 12:25:00,56.39,56.39,56.31,56.31,1200.0,33.7267,33.7267,33.6788,33.6788,1200.0
2012-08-31 12:30:00,56.34,56.39,56.24,56.39,6000.0,33.6968,33.7267,33.637,33.7267,6000.0
2012-08-31 12:35:00,56.39,56.39,56.3,56.3,1300.0,33.7267,33.7267,33.6729,33.6729,1300.0
2012-08-31 12:40:00,56.3,56.32,56.29,56.32,1300.0,33.6729,33.6848,33.6669,33.6848,1300.0
2012-08-31 12:45:00,56.29,56.32,56.27,56.31,11900.0,33.6669,33.6848,33.6549,33.6788,11900.0
2012-08-31 12:50:00,56.32,56.38,56.32,56.38,14200.0,33.6848,33.7207,33.6848,33.7207,14200.0
2012-08-31 12:55:00,56.41,56.44,56.39,56.41,3900.0,33.7386,33.7566,33.7267,33.7386,3900.0
2012-08-31 13:00:00,56.41,56.45,56.33,56.37,4100.0,33.7386,33.7626,33.6908,33.7147,4100.0
2012-08-31 13:05:00,56.37,56.37,56.28,56.28,3700.0,33.7147,33.7147,33.6609,33.6609,3700.0
2012-08-31 13:10:00,56.27,56.27,56.15,56.17,10500.0,33.6549,33.6549,33.5831,33.5951,10500.0
2012-08-31 13:15:00,56.21,56.22,56.18,56.18,3100.0,33.619,33.625,33.6011,33.6011,3100.0
2012-08-31 13:20:00,56.18,56.26,56.18,56.26,8000.0,33.6011,33.6489,33.6011,33.6489,8000.0
2012-08-31 13:25:00,56.26,56.28,56.23,56.28,3000.0,33.6489,33.6609,33.631,33.6609,3000.0
2012-08-31 13:30:00,56.28,56.32,56.26,56.3,5000.0,33.6609,33.6848,33.6489,33.6729,5000.0
2012-08-31 13:35:00,56.31,56.36,56.29,56.33,7100.0,33.6788,33.7087,33.6669,33.6908,7100.0
2012-08-31 13:40:00,56.33,56.39,56.33,56.39,1800.0,33.6908,33.7267,33.6908,33.7267,1800.0
2012-08-31 13:45:00,56.39,56.47,56.39,56.42,9600.0,33.7267,33.7745,33.7267,33.7446,9600.0
2012-08-31 13:50:00,56.44,56.54,56.44,56.54,3200.0,33.7566,33.8164,33.7566,33.8164,3200.0
2012-08-31 13:55:00,56.54,56.54,56.51,56.54,2100.0,33.8164,33.8164,33.7985,33.8164,2100.0
2012-08-31 14:00:00,56.52,56.59,56.52,56.59,7600.0,33.8044,33.8463,33.8044,33.8463,7600.0
2012-08-31 14:05:00,56.6,56.64,56.59,56.62,4800.0,33.8523,33.8762,33.8463,33.8642,4800.0
2012-08-31 14:10:00,56.63,56.67,56.62,56.63,9700.0,33.8702,33.8942,33.8642,33.8702,9700.0
2012-08-31 14:15:00,56.63,56.69,56.58,56.63,100300.0,33.8702,33.9061,33.8403,33.8702,100300.0
2012-08-31 14:20:00,56.63,56.63,56.56,56.58,14600.0,33.8702,33.8702,33.8284,33.8403,14600.0
2012-08-31 14:25:00,56.58,56.62,56.56,56.6,11400.0,33.8403,33.8642,33.8284,33.8523,11400.0
2012-08-31 14:30:00,56.59,56.6,56.57,56.57,8900.0,33.8463,33.8523,33.8343,33.8343,8900.0
2012-08-31 14:35:00,56.57,56.58,56.52,56.54,5700.0,33.8343,33.8403,33.8044,33.8164,5700.0
2012-08-31 14:40:00,56.54,56.55,56.52,56.54,2500.0,33.8164,33.8224,33.8044,33.8164,2500.0
2012-08-31 14:45:00,56.52,56.56,56.52,56.54,5200.0,33.8044,33.8284,33.8044,33.8164,5200.0
2012-08-31 14:50:00,56.53,56.55,56.51,56.51,3200.0,33.8104,33.8224,33.7985,33.7985,3200.0
2012-08-31 14:55:00,56.51,56.55,56.51,56.54,3400.0,33.7985,33.8224,33.7985,33.8164,3400.0
2012-08-31 15:00:00,56.53,56.55,56.49,56.5,13800.0,33.8104,33.8224,33.7865,33.7925,13800.0
2012-08-31 15:05:00,56.5,56.55,56.49,56.49,6000.0,33.7925,33.8224,33.7865,33.7865,6000.0
2012-08-31 15:10:00,56.49,56.55,56.49,56.54,16400.0,33.7865,33.8224,33.7865,33.8164,16400.0
2012-08-31 15:15:00,56.54,56.64,56.5,56.61,11600.0,33.8164,33.8762,33.7925,33.8583,11600.0
2012-08-31 15:20:00,56.62,56.72,56.61,56.67,14300.0,33.8642,33.9241,33.8583,33.8942,14300.0
2012-08-31 15:25:00,56.67,56.75,56.63,56.73,21700.0,33.8942,33.942,33.8702,33.93,21700.0
2012-08-31 15:30:00,56.73,56.75,56.61,56.61,24800.0,33.93,33.942,33.8583,33.8583,24800.0
2012-08-31 15:35:00,56.61,56.7,56.61,56.65,8800.0,33.8583,33.9121,33.8583,33.8822,8800.0
2012-08-31 15:40:00,56.64,56.74,56.62,56.71,9800.0,33.8762,33.936,33.8642,33.9181,9800.0
2012-08-31 15:45:00,56.71,56.76,56.71,56.76,10000.0,33.9181,33.948,33.9181,33.948,10000.0
2012-08-31 15:50:00,56.74,56.8,56.72,56.79,12800.0,33.936,33.9719,33.9241,33.9659,12800.0
2012-08-31 15:55:00,56.79,56.92,56.77,56.78,51300.0,33.9659,34.0437,33.954,33.9599,51300.0
2012-09-04 09:30:00,56.79,56.86,56.61,56.81,27500.0,33.9659,34.0078,33.8583,33.9779,27500.0
2012-09-04 09:35:00,56.83,56.83,56.6,56.61,16900.0,33.9898,33.9898,33.8523,33.8583,16900.0
2012-09-04 09:40:00,56.57,56.64,56.49,56.49,13900.0,33.8343,33.8762,33.7865,33.7865,13900.0
2012-09-04 09:45:00,56.47,56.59,56.45,56.56,5200.0,33.7745,33.8463,33.7626,33.8284,5200.0
2012-09-04 09:50:00,56.56,56.68,56.56,56.68,22400.0,33.8284,33.9001,33.8284,33.9001,22400.0
2012-09-04 09:55:00,56.67,56.81,56.65,56.81,40200.0,33.8942,33.9779,33.8822,33.9779,40200.0
2012-09-04 10:00:00,56.79,56.79,56.63,56.64,34800.0,33.9659,33.9659,33.8702,33.8762,34800.0
2012-09-04 10:05:00,56.64,56.66,56.34,56.34,14800.0,33.8762,33.8882,33.6968,33.6968,14800.0
2012-09-04 10:10:00,56.32,56.38,56.29,56.34,7200.0,33.6848,33.7207,33.6669,33.6968,7200.0
2012-09-04 10:15:00,56.34,56.37,56.3,56.3,7300.0,33.6968,33.7147,33.6729,33.6729,7300.0
2012-09-04 10:20:00,56.32,56.33,56.21,56.27,7100.0,33.6848,33.6908,33.619,33.6549,7100.0
2012-09-04 10:25:00,56.29,56.3,56.26,56.26,3400.0,33.6669,33.6729,33.6489,33.6489,3400.0
2012-09-04 10:30:00,56.23,56.25,56.13,56.13,14500.0,33.631,33.643,33.5712,33.5712,14500.0
2012-09-04 10:35:00,56.12,56.28,56.06,56.28,30600.0,33.5652,33.6609,33.5293,33.6609,30600.0
2012-09-04 10:40:00,56.26,56.34,56.15,56.16,9500.0,33.6489,33.6968,33.5831,33.5891,9500.0
2012-09-04 10:45:00,56.13,56.13,56.04,56.07,20600.0,33.5712,33.5712,33.5174,33.5353,20600.0
2012-09-04 10:50:00,56.08,56.13,56.05,56.1,11900.0,33.5413,33.5712,33.5233,33.5532,11900.0
2012-09-04 10:55:00,56.09,56.09,55.89,56.01,20700.0,33.5473,33.5473,33.4276,33.4994,20700.0
2012-09-04 11:00:00,55.98,56.03,55.87,56.02,7000.0,33.4815,33.5114,33.4157,33.5054,7000.0
2012-09-04 11:05:00,56.05,56.06,55.99,56.03,4600.0,33.5233,33.5293,33.4874,33.5114,4600.0
2012-09-04 11:10:00,56.03,56.07,55.95,56.06,14800.0,33.5114,33.5353,33.4635,33.5293,14800.0
2012-09-04 11:15:00,56.07,56.12,55.97,56.12,15200.0,33.5353,33.5652,33.4755,33.5652,15200.0
2012-09-04 11:20:00,56.12,56.12,56.04,56.04,5000.0,33.5652,33.5652,33.5174,33.5174,5000.0
2012-09-04 11:25:00,56.06,56.13,56.03,56.13,4200.0,33.5293,33.5712,33.5114,33.5712,4200.0
2012-09-04 11:30:00,56.13,56.15,56.01,56.02,5900.0,33.5712,33.5831,33.4994,33.5054,5900.0
2012-09-04 11:35:00,56.01,56.02,55.98,56.02,3400.0,33.4994,33.5054,33.4815,33.5054,3400.0
2012-09-04 11:40:00,56.02,56.07,56.01,56.06,1800.0,33.5054,33.5353,33.4994,33.5293,1800.0
2012-09-04 11:45:00,56.06,56.07,56.05,56.06,600.0,33.5293,33.5353,33.5233,33.5293,600.0
2012-09-04 11:50:00,56.07,56.13,56.07,56.13,3300.0,33.5353,33.5712,33.5353,33.5712,3300.0
2012-09-04 11:55:00,56.13,56.18,56.13,56.15,7700.0,33.5712,33.6011,33.5712,33.5831,7700.0
2012-09-04 12:00:00,56.17,56.17,56.08,56.08,1100.0,33.5951,33.5951,33.5413,33.5413,1100.0
2012-09-04 12:05:00,56.07,56.08,56.07,56.08,200.0,33.5353,33.5413,33.5353,33.5413,200.0
2012-09-04 12:10:00,56.08,56.08,56.05,56.05,5200.0,33.5413,33.5413,33.5233,33.5233,5200.0
2012-09-04 12:15:00,56.04,56.04,55.95,55.95,8700.0,33.5174,33.5174,33.4635,33.4635,8700.0
2012-09-04 12:20:00,55.93,55.97,55.89,55.89,4400.0,33.4516,33.4755,33.4276,33.4276,4400.0
2012-09-04 12:25:00,55.91,55.91,55.9,55.9,1800.0,33.4396,33.4396,33.4336,33.4336,1800.0
2012-09-04 12:30:00,55.92,55.92,55.87,55.87,6400.0,33.4456,33.4456,33.4157,33.4157,6400.0
2012-09-04 12:35:00,55.87,55.87,55.8,55.87,8300.0,33.4157,33.4157,33.3738,33.4157,8300.0
2012-09-04 12:40:00,55.88,55.91,55.87,55.91,1800.0,33.4217,33.4396,33.4157,33.4396,1800.0
2012-09-04 12:45:00,55.91,56.01,55.88,55.88,10500.0,33.4396,33.4994,33.4217,33.4217,10500.0
2012-09-04 12:50:00,55.87,55.89,55.87,55.89,700.0,33.4157,33.4276,33.4157,33.4276,700.0
2012-09-04 12:55:00,55.88,55.91,55.87,55.9,4100.0,33.4217,33.4396,33.4157,33.4336,4100.0
2012-09-04 13:00:00,55.91,55.92,55.88,55.88,8000.0,33.4396,33.4456,33.4217,33.4217,8000.0
2012-09-04 13:05:00,55.89,55.89,55.86,55.88,7300.0,33.4276,33.4276,33.4097,33.4217,7300.0
2012-09-04 13:10:00,55.88,55.9,55.84,55.88,4500.0,33.4217,33.4336,33.3977,33.4217,4500.0
2012-09-04 13:15:00,55.91,55.94,55.89,55.91,8100.0,33.4396,33.4575,33.4276,33.4396,8100.0
2012-09-04 13:20:00,55.91,55.96,55.91,55.93,1900.0,33.4396,33.4695,33.4396,33.4516,1900.0
2012-09-04 13:25:00,55.96,55.99,55.95,55.99,1300.0,33.4695,33.4874,33.4635,33.4874,1300.0
2012-09-04 13:30:00,56.0,56.01,55.99,55.99,2800.0,33.4934,33.4994,33.4874,33.4874,2800.0
2012-09-04 13:35:00,56.0,56.03,55.96,55.96,8900.0,33.4934,33.5114,33.4695,33.4695,8900.0
2012-09-04 13:40:00,55.98,56.01,55.97,56.01,2000.0,33.4815,33.4994,33.4755,33.4994,2000.0
2012-09-04 13:45:00,56.01,56.03,55.98,55.98,2100.0,33.4994,33.5114,33.4815,33.4815,2100.0
2012-09-04 13:50:00,55.98,56.01,55.97,56.01,7700.0,33.4815,33.4994,33.4755,33.4994,7700.0
2012-09-04 13:55:00,55.99,56.0,55.98,55.99,1500.0,33.4874,33.4934,33.4815,33.4874,1500.0
2012-09-04 14:00:00,56.0,56.03,55.98,55.98,12400.0,33.4934,33.5114,33.4815,33.4815,12400.0
2012-09-04 14:05:00,56.0,56.15,55.99,56.15,14400.0,33.4934,33.5831,33.4874,33.5831,14400.0
2012-09-04 14:10:00,56.14,56.18,56.09,56.09,14400.0,33.5772,33.6011,33.5473,33.5473,14400.0
2012-09-04 14:15:00,56.09,56.18,56.05,56.18,40700.0,33.5473,33.6011,33.5233,33.6011,40700.0
2012-09-04 14:20:00,56.19,56.23,56.16,56.2,27000.0,33.6071,33.631,33.5891,33.613,27000.0
2012-09-04 14:25:00,56.21,56.29,56.19,56.26,26600.0,33.619,33.6669,33.6071,33.6489,26600.0
2012-09-04 14:30:00,56.27,56.37,56.26,56.37,31600.0,33.6549,33.7147,33.6489,33.7147,31600.0
2012-09-04 14:35:00,56.4,56.47,56.37,56.38,29800.0,33.7327,33.7745,33.7147,33.7207,29800.0
2012-09-04 14:40:00,56.42,56.47,56.32,56.35,3800.0,33.7446,33.7745,33.6848,33.7028,3800.0
2012-09-04 14:45:00,56.35,56.35,56.28,56.29,7000.0,33.7028,33.7028,33.6609,33.6669,7000.0
2012-09-04 14:50:00,56.28,56.3,56.22,56.25,18800.0,33.6609,33.6729,33.625,33.643,18800.0
2012-09-04 14:55:00,56.26,56.28,56.2,56.25,12200.0,33.6489,33.6609,33.613,33.643,12200.0
2012-09-04 15:00:00,56.21,56.25,56.12,56.12,4900.0,33.619,33.643,33.5652,33.5652,4900.0
2012-09-04 15:05:00,56.11,56.26,56.11,56.26,7500.0,33.5592,33.6489,33.5592,33.6489,7500.0
2012-09-04 15:10:00,56.25,56.25,56.15,56.18,4800.0,33.643,33.643,33.5831,33.6011,4800.0
2012-09-04 15:15:00,56.17,56.31,56.16,56.22,17100.0,33.5951,33.6788,33.5891,33.625,17100.0
2012-09-04 15:20:00,56.24,56.35,56.24,56.32,7400.0,33.637,33.7028,33.637,33.6848,7400.0
2012-09-04 15:25:00,56.33,56.33,56.22,56.25,8000.0,33.6908,33.6908,33.625,33.643,8000.0
2012-09-04 15:30:00,56.25,56.27,56.16,56.21,7700.0,33.643,33.6549,33.5891,33.619,7700.0
2012-09-04 15:35:00,56.21,56.22,56.08,56.14,13500.0,33.619,33.625,33.5413,33.5772,13500.0
2012-09-04 15:40:00,56.15,56.16,56.09,56.13,14600.0,33.5831,33.5891,33.5473,33.5712,14600.0
2012-09-04 15:45:00,56.1,56.23,56.08,56.18,26300.0,33.5532,33.631,33.5413,33.6011,26300.0
2012-09-04 15:50:00,56.17,56.25,56.16,56.17,30600.0,33.5951,33.643,33.5891,33.5951,30600.0
2012-09-04 15:55:00,56.17,56.17,56.06,56.11,41500.0,33.5951,33.5951,33.5293,33.5592,41500.0
2012-09-05 09:30:00,56.6,56.61,56.45,56.47,26900.0,33.8523,33.8583,33.7626,33.7745,26900.0
2012-09-05 09:35:00,56.46,56.56,56.35,56.37,47000.0,33.7686,33.8284,33.7028,33.7147,47000.0
2012-09-05 09:40:00,56.36,56.36,56.15,56.17,21000.0,33.7087,33.7087,33.5831,33.5951,21000.0
2012-09-05 09:45:00,56.16,56.3,56.12,56.27,12700.0,33.5891,33.6729,33.5652,33.6549,12700.0
2012-09-05 09:50:00,56.29,56.36,56.25,56.36,11500.0,33.6669,33.7087,33.643,33.7087,11500.0
2012-09-05 09:55:00,56.37,56.55,56.37,56.55,16900.0,33.7147,33.8224,33.7147,33.8224,16900.0
2012-09-05 10:00:00,56.54,56.76,56.51,56.6,23900.0,33.8164,33.948,33.7985,33.8523,23900.0
2012-09-05 10:05:00,56.57,56.72,56.53,56.61,14900.0,33.8343,33.9241,33.8104,33.8583,14900.0
2012-09-05 10:10:00,56.61,56.93,56.61,56.71,40000.0,33.8583,34.0497,33.8583,33.9181,40000.0
2012-09-05 10:15:00,56.73,56.73,56.55,56.57,14000.0,33.93,33.93,33.8224,33.8343,14000.0
2012-09-05 10:20:00,56.59,56.62,56.54,56.54,4000.0,33.8463,33.8642,33.8164,33.8164,4000.0
2012-09-05 10:25:00,56.57,56.69,56.57,56.61,12600.0,33.8343,33.9061,33.8343,33.8583,12600.0
2012-09-05 10:30:00,56.62,56.69,56.54,56.59,6600.0,33.8642,33.9061,33.8164,33.8463,6600.0
2012-09-05 10:35:00,56.61,56.68,56.56,56.63,14000.0,33.8583,33.9001,33.8284,33.8702,14000.0
2012-09-05 10:40:00,56.59,56.63,56.55,56.59,5800.0,33.8463,33.8702,33.8224,33.8463,5800.0
2012-09-05 10:45:00,56.58,56.61,56.37,56.37,5300.0,33.8403,33.8583,33.7147,33.7147,5300.0
2012-09-05 10:50:00,56.4,56.46,56.29,56.3,43700.0,33.7327,33.7686,33.6669,33.6729,43700.0
2012-09-05 10:55:00,56.34,56.43,56.24,56.24,32700.0,33.6968,33.7506,33.637,33.637,32700.0
2012-09-05 11:00:00,56.24,56.33,56.18,56.33,14700.0,33.637,33.6908,33.6011,33.6908,14700.0
2012-09-05 11:05:00,56.32,56.42,56.32,56.4,4300.0,33.6848,33.7446,33.6848,33.7327,4300.0
2012-09-05 11:10:00,56.4,56.55,56.4,56.55,9500.0,33.7327,33.8224,33.7327,33.8224,9500.0
2012-09-05 11:15:00,56.53,56.62,56.46,56.62,11400.0,33.8104,33.8642,33.7686,33.8642,11400.0
2012-09-05 11:20:00,56.63,56.64,56.46,56.48,3400.0,33.8702,33.8762,33.7686,33.7805,3400.0
2012-09-05 11:25:00,56.45,56.55,56.45,56.49,8700.0,33.7626,33.8224,33.7626,33.7865,8700.0
2012-09-05 11:30:00,56.54,56.57,56.48,56.54,3800.0,33.8164,33.8343,33.7805,33.8164,3800.0
2012-09-05 11:35:00,56.52,56.59,56.52,56.55,2300.0,33.8044,33.8463,33.8044,33.8224,2300.0
2012-09-05 11:40:00,56.55,56.56,56.54,56.54,1000.0,33.8224,33.8284,33.8164,33.8164,1000.0
2012-09-05 11:45:00,56.56,56.57,56.35,56.4,12300.0,33.8284,33.8343,33.7028,33.7327,12300.0
2012-09-05 11:50:00,56.42,56.47,56.4,56.47,9900.0,33.7446,33.7745,33.7327,33.7745,9900.0
2012-09-05 11:55:00,56.48,56.51,56.41,56.46,8400.0,33.7805,33.7985,33.7386,33.7686,8400.0
2012-09-05 12:00:00,56.45,56.46,56.4,56.46,2400.0,33.7626,33.7686,33.7327,33.7686,2400.0
2012-09-05 12:05:00,56.45,56.58,56.45,56.58,6200.0,33.7626,33.8403,33.7626,33.8403,6200.0
2012-09-05 12:10:00,56.59,56.62,56.56,56.56,1700.0,33.8463,33.8642,33.8284,33.8284,1700.0
2012-09-05 12:15:00,56.59,56.61,56.52,56.52,7500.0,33.8463,33.8583,33.8044,33.8044,7500.0
2012-09-05 12:20:00,56.53,56.53,56.5,56.52,1100.0,33.8104,33.8104,33.7925,33.8044,1100.0
2012-09-05 12:25:00,56.52,56.52,56.47,56.52,3800.0,33.8044,33.8044,33.7745,33.8044,3800.0
2012-09-05 12:30:00,56.52,56.52,56.41,56.41,1900.0,33.8044,33.8044,33.7386,33.7386,1900.0
2012-09-05 12:35:00,56.46,56.46,56.43,56.44,1400.0,33.7686,33.7686,33.7506,33.7566,1400.0
2012-09-05 12:40:00,56.44,56.46,56.42,56.46,900.0,33.7566,33.7686,33.7446,33.7686,900.0
2012-09-05 12:45:00,56.47,56.5,56.46,56.5,1400.0,33.7745,33.7925,33.7686,33.7925,1400.0
2012-09-05 12:50:00,56.5,56.5,56.45,56.49,4800.0,33.7925,33.7925,33.7626,33.7865,4800.0
2012-09-05 12:55:00,56.46,56.49,56.46,56.46,1400.0,33.7686,33.7865,33.7686,33.7686,1400.0
2012-09-05 13:00:00,56.45,56.45,56.44,56.44,500.0,33.7626,33.7626,33.7566,33.7566,500.0
2012-09-05 13:05:00,56.44,56.44,56.38,56.39,1400.0,33.7566,33.7566,33.7207,33.7267,1400.0
2012-09-05 13:10:00,56.37,56.4,56.37,56.39,2700.0,33.7147,33.7327,33.7147,33.7267,2700.0
2012-09-05 13:15:00,56.38,56.38,56.38,56.38,100.0,33.7207,33.7207,33.7207,33.7207,100.0
2012-09-05 13:20:00,56.38,56.38,56.33,56.37,1600.0,33.7207,33.7207,33.6908,33.7147,1600.0
2012-09-05 13:25:00,56.36,56.38,56.33,56.33,5400.0,33.7087,33.7207,33.6908,33.6908,5400.0
2012-09-05 13:30:00,56.32,56.32,56.22,56.23,6700.0,33.6848,33.6848,33.625,33.631,6700.0
2012-09-05 13:35:00,56.23,56.23,56.2,56.2,2900.0,33.631,33.631,33.613,33.613,2900.0
2012-09-05 13:40:00,56.19,56.22,56.19,56.22,2600.0,33.6071,33.625,33.6071,33.625,2600.0
2012-09-05 13:45:00,56.2,56.28,56.18,56.28,13100.0,33.613,33.6609,33.6011,33.6609,13100.0
2012-09-05 13:50:00,56.28,56.31,56.28,56.31,11100.0,33.6609,33.6788,33.6609,33.6788,11100.0
2012-09-05 13:55:00,56.28,56.3,56.27,56.28,6600.0,33.6609,33.6729,33.6549,33.6609,6600.0
2012-09-05 14:00:00,56.28,56.29,56.23,56.25,3300.0,33.6609,33.6669,33.631,33.643,3300.0
2012-09-05 14:05:00,56.23,56.34,56.22,56.34,18100.0,33.631,33.6968,33.625,33.6968,18100.0
2012-09-05 14:10:00,56.35,56.39,56.26,56.26,5900.0,33.7028,33.7267,33.6489,33.6489,5900.0
2012-09-05 14:15:00,56.26,56.26,56.2,56.2,3700.0,33.6489,33.6489,33.613,33.613,3700.0
2012-09-05 14:20:00,56.21,56.22,56.15,56.22,16400.0,33.619,33.625,33.5831,33.625,16400.0
2012-09-05 14:25:00,56.23,56.25,56.22,56.24,4800.0,33.631,33.643,33.625,33.637,4800.0
2012-09-05 14:30:00,56.24,56.32,56.24,56.32,7600.0,33.637,33.6848,33.637,33.6848,7600.0
2012-09-05 14:35:00,56.32,56.34,56.3,56.3,3900.0,33.6848,33.6968,33.6729,33.6729,3900.0
2012-09-05 14:40:00,56.3,56.3,56.28,56.3,4200.0,33.6729,33.6729,33.6609,33.6729,4200.0
2012-09-05 14:45:00,56.28,56.32,56.28,56.31,4700.0,33.6609,33.6848,33.6609,33.6788,4700.0
2012-09-05 14:50:00,56.3,56.32,56.26,56.26,5100.0,33.6729,33.6848,33.6489,33.6489,5100.0
2012-09-05 14:55:00,56.3,56.31,56.26,56.31,3400.0,33.6729,33.6788,33.6489,33.6788,3400.0
2012-09-05 15:00:00,56.3,56.3,56.2,56.22,6600.0,33.6729,33.6729,33.613,33.625,6600.0
2012-09-05 15:05:00,56.2,56.2,56.16,56.19,6900.0,33.613,33.613,33.5891,33.6071,6900.0
2012-09-05 15:10:00,56.19,56.22,56.13,56.13,7700.0,33.6071,33.625,33.5712,33.5712,7700.0
2012-09-05 15:15:00,56.14,56.16,56.1,56.16,7700.0,33.5772,33.5891,33.5532,33.5891,7700.0
2012-09-05 15:20:00,56.16,56.18,56.1,56.13,10700.0,33.5891,33.6011,33.5532,33.5712,10700.0
2012-09-05 15:25:00,56.12,56.16,56.11,56.11,8500.0,33.5652,33.5891,33.5592,33.5592,8500.0
2012-09-05 15:30:00,56.11,56.16,56.1,56.14,33300.0,33.5592,33.5891,33.5532,33.5772,33300.0
2012-09-05 15:35:00,56.13,56.13,56.07,56.11,24900.0,33.5712,33.5712,33.5353,33.5592,24900.0
2012-09-05 15:40:00,56.1,56.13,56.05,56.12,33100.0,33.5532,33.5712,33.5233,33.5652,33100.0
2012-09-05 15:45:00,56.12,56.13,56.0,56.04,20300.0,33.5652,33.5712,33.4934,33.5174,20300.0
2012-09-05 15:50:00,56.03,56.05,56.0,56.01,27900.0,33.5114,33.5233,33.4934,33.4994,27900.0
2012-09-05 15:55:00,56.0,56.06,55.98,56.04,35600.0,33.4934,33.5293,33.4815,33.5174,35600.0
2012-09-06 09:30:00,56.32,56.6,56.28,56.41,39700.0,33.6848,33.8523,33.6609,33.7386,39700.0
2012-09-06 09:35:00,56.41,56.69,56.4,56.63,31600.0,33.7386,33.9061,33.7327,33.8702,31600.0
2012-09-06 09:40:00,56.65,56.67,56.46,56.46,26500.0,33.8822,33.8942,33.7686,33.7686,26500.0
2012-09-06 09:45:00,56.48,56.61,56.45,56.59,29400.0,33.7805,33.8583,33.7626,33.8463,29400.0
2012-09-06 09:50:00,56.61,56.71,56.57,56.63,36500.0,33.8583,33.9181,33.8343,33.8702,36500.0
2012-09-06 09:55:00,56.64,56.91,56.64,56.89,18800.0,33.8762,34.0377,33.8762,34.0257,18800.0
2012-09-06 10:00:00,56.88,57.03,56.83,56.98,31700.0,34.0198,34.1095,33.9898,34.0796,31700.0
2012-09-06 10:05:00,56.97,56.99,56.81,56.92,14500.0,34.0736,34.0855,33.9779,34.0437,14500.0
2012-09-06 10:10:00,56.9,56.97,56.89,56.9,9900.0,34.0317,34.0736,34.0257,34.0317,9900.0
2012-09-06 10:15:00,56.93,57.04,56.93,57.02,22100.0,34.0497,34.1154,34.0497,34.1035,22100.0
2012-09-06 10:20:00,57.03,57.15,57.0,57.15,9300.0,34.1095,34.1812,34.0915,34.1812,9300.0
2012-09-06 10:25:00,57.14,57.16,57.05,57.15,18900.0,34.1753,34.1872,34.1214,34.1812,18900.0
2012-09-06 10:30:00,57.16,57.3,57.16,57.3,11100.0,34.1872,34.271,34.1872,34.271,11100.0
2012-09-06 10:35:00,57.3,57.39,57.3,57.32,24200.0,34.271,34.3248,34.271,34.2829,24200.0
2012-09-06 10:40:00,57.32,57.38,57.28,57.38,29700.0,34.2829,34.3188,34.259,34.3188,29700.0
2012-09-06 10:45:00,57.4,57.42,57.33,57.33,16000.0,34.3308,34.3427,34.2889,34.2889,16000.0
2012-09-06 10:50:00,57.35,57.37,57.26,57.31,7600.0,34.3009,34.3128,34.247,34.2769,7600.0
2012-09-06 10:55:00,57.33,57.43,57.32,57.37,15900.0,34.2889,34.3487,34.2829,34.3128,15900.0
2012-09-06 11:00:00,57.38,57.38,57.2,57.2,38600.0,34.3188,34.3188,34.2111,34.2111,38600.0
2012-09-06 11:05:00,57.2,57.25,57.18,57.24,16700.0,34.2111,34.241,34.1992,34.2351,16700.0
2012-09-06 11:10:00,57.22,57.27,57.19,57.26,8900.0,34.2231,34.253,34.2052,34.247,8900.0
2012-09-06 11:15:00,57.27,57.3,57.21,57.21,10300.0,34.253,34.271,34.2171,34.2171,10300.0
2012-09-06 11:20:00,57.2,57.31,57.2,57.31,12700.0,34.2111,34.2769,34.2111,34.2769,12700.0
2012-09-06 11:25:00,57.3,57.37,57.28,57.33,19000.0,34.271,34.3128,34.259,34.2889,19000.0
2012-09-06 11:30:00,57.35,57.46,57.32,57.45,46100.0,34.3009,34.3666,34.2829,34.3607,46100.0
2012-09-06 11:35:00,57.46,57.57,57.44,57.52,20400.0,34.3666,34.4324,34.3547,34.4025,20400.0
2012-09-06 11:40:00,57.55,57.65,57.55,57.65,7400.0,34.4205,34.4803,34.4205,34.4803,7400.0
2012-09-06 11:45:00,57.65,57.74,57.65,57.74,9300.0,34.4803,34.5341,34.4803,34.5341,9300.0
2012-09-06 11:50:00,57.75,57.8,57.73,57.78,9200.0,34.5401,34.57,34.5281,34.558,9200.0
2012-09-06 11:55:00,57.79,57.82,57.77,57.77,9300.0,34.564,34.582,34.5521,34.5521,9300.0
2012-09-06 12:00:00,57.8,57.83,57.74,57.8,10700.0,34.57,34.5879,34.5341,34.57,10700.0
2012-09-06 12:05:00,57.77,57.78,57.68,57.68,2200.0,34.5521,34.558,34.4982,34.4982,2200.0
2012-09-06 12:10:00,57.69,57.74,57.69,57.72,3600.0,34.5042,34.5341,34.5042,34.5222,3600.0
2012-09-06 12:15:00,57.72,57.72,57.68,57.68,3600.0,34.5222,34.5222,34.4982,34.4982,3600.0
2012-09-06 12:20:00,57.66,57.66,57.61,57.63,7400.0,34.4863,34.4863,34.4564,34.4683,7400.0
2012-09-06 12:25:00,57.62,57.64,57.6,57.62,11500.0,34.4623,34.4743,34.4504,34.4623,11500.0
2012-09-06 12:30:00,57.63,57.63,57.57,57.59,5500.0,34.4683,34.4683,34.4324,34.4444,5500.0
2012-09-06 12:35:00,57.59,57.63,57.57,57.62,10100.0,34.4444,34.4683,34.4324,34.4623,10100.0
2012-09-06 12:40:00,57.61,57.62,57.59,57.61,7400.0,34.4564,34.4623,34.4444,34.4564,7400.0
2012-09-06 12:45:00,57.61,57.62,57.6,57.62,2900.0,34.4564,34.4623,34.4504,34.4623,2900.0
2012-09-06 12:50:00,57.61,57.67,57.61,57.65,9900.0,34.4564,34.4922,34.4564,34.4803,9900.0
2012-09-06 12:55:00,57.66,57.66,57.63,57.64,3100.0,34.4863,34.4863,34.4683,34.4743,3100.0
2012-09-06 13:00:00,57.64,57.64,57.59,57.59,18100.0,34.4743,34.4743,34.4444,34.4444,18100.0
2012-09-06 13:05:00,57.59,57.61,57.57,57.61,7000.0,34.4444,34.4564,34.4324,34.4564,7000.0
2012-09-06 13:10:00,57.6,57.67,57.6,57.67,7300.0,34.4504,34.4922,34.4504,34.4922,7300.0
2012-09-06 13:15:00,57.67,57.73,57.63,57.72,18600.0,34.4922,34.5281,34.4683,34.5222,18600.0
2012-09-06 13:20:00,57.72,57.73,57.65,57.67,29900.0,34.5222,34.5281,34.4803,34.4922,29900.0
2012-09-06 13:25:00,57.65,57.67,57.65,57.65,900.0,34.4803,34.4922,34.4803,34.4803,900.0
2012-09-06 13:30:00,57.65,57.72,57.62,57.68,16600.0,34.4803,34.5222,34.4623,34.4982,16600.0
2012-09-06 13:35:00,57.69,57.72,57.69,57.71,1900.0,34.5042,34.5222,34.5042,34.5162,1900.0
2012-09-06 13:40:00,57.72,57.74,57.72,57.72,1100.0,34.5222,34.5341,34.5222,34.5222,1100.0
2012-09-06 13:45:00,57.72,57.79,57.72,57.79,2900.0,34.5222,34.564,34.5222,34.564,2900.0
2012-09-06 13:50:00,57.79,57.82,57.79,57.81,3800.0,34.564,34.582,34.564,34.576,3800.0
2012-09-06 13:55:00,57.82,57.88,57.8,57.84,12300.0,34.582,34.6178,34.57,34.5939,12300.0
2012-09-06 14:00:00,57.84,57.86,57.82,57.82,4100.0,34.5939,34.6059,34.582,34.582,4100.0
2012-09-06 14:05:00,57.84,57.85,57.79,57.8,10400.0,34.5939,34.5999,34.564,34.57,10400.0
2012-09-06 14:10:00,57.78,57.84,57.78,57.83,4900.0,34.558,34.5939,34.558,34.5879,4900.0
2012-09-06 14:15:00,57.83,57.84,57.8,57.81,9500.0,34.5879,34.5939,34.57,34.576,9500.0
2012-09-06 14:20:00,57.81,57.82,57.76,57.8,12700.0,34.576,34.582,34.5461,34.57,12700.0
2012-09-06 14:25:00,57.78,57.84,57.78,57.83,23800.0,34.558,34.5939,34.558,34.5879,23800.0
2012-09-06 14:30:00,57.82,57.83,57.8,57.8,4400.0,34.582,34.5879,34.57,34.57,4400.0
2012-09-06 14:35:00,57.82,57.84,57.8,57.84,5800.0,34.582,34.5939,34.57,34.5939,5800.0
2012-09-06 14:40:00,57.84,57.92,57.83,57.92,8800.0,34.5939,34.6418,34.5879,34.6418,8800.0
2012-09-06 14:45:00,57.92,58.03,57.91,58.02,29200.0,34.6418,34.7076,34.6358,34.7016,29200.0
2012-09-06 14:50:00,58.03,58.04,57.98,58.02,9800.0,34.7076,34.7135,34.6777,34.7016,9800.0
2012-09-06 14:55:00,58.03,58.04,57.93,58.01,35100.0,34.7076,34.7135,34.6478,34.6956,35100.0
2012-09-06 15:00:00,57.99,58.04,57.93,57.95,19200.0,34.6836,34.7135,34.6478,34.6597,19200.0
2012-09-06 15:05:00,57.96,57.97,57.91,57.92,12300.0,34.6657,34.6717,34.6358,34.6418,12300.0
2012-09-06 15:10:00,57.93,57.93,57.79,57.8,18000.0,34.6478,34.6478,34.564,34.57,18000.0
2012-09-06 15:15:00,57.8,57.86,57.75,57.76,36500.0,34.57,34.6059,34.5401,34.5461,36500.0
2012-09-06 15:20:00,57.77,57.79,57.71,57.72,34200.0,34.5521,34.564,34.5162,34.5222,34200.0
2012-09-06 15:25:00,57.73,57.85,57.72,57.77,33200.0,34.5281,34.5999,34.5222,34.5521,33200.0
2012-09-06 15:30:00,57.8,57.81,57.75,57.76,32300.0,34.57,34.576,34.5401,34.5461,32300.0
2012-09-06 15:35:00,57.77,57.82,57.76,57.78,22900.0,34.5521,34.582,34.5461,34.558,22900.0
2012-09-06 15:40:00,57.78,57.85,57.78,57.82,20200.0,34.558,34.5999,34.558,34.582,20200.0
2012-09-06 15:45:00,57.82,57.88,57.81,57.87,19400.0,34.582,34.6178,34.576,34.6119,19400.0
2012-09-06 15:50:00,57.87,57.92,57.81,57.84,42400.0,34.6119,34.6418,34.576,34.5939,42400.0
2012-09-06 15:55:00,57.84,57.89,57.82,57.87,26100.0,34.5939,34.6238,34.582,34.6119,26100.0
2012-09-07 09:30:00,56.73,56.73,56.42,56.5,132000.0,33.93,33.93,33.7446,33.7925,132000.0
2012-09-07 09:35:00,56.5,56.6,56.25,56.26,137200.0,33.7925,33.8523,33.643,33.6489,137200.0
2012-09-07 09:40:00,56.25,56.49,56.19,56.2,61600.0,33.643,33.7865,33.6071,33.613,61600.0
2012-09-07 09:45:00,56.23,56.3,56.15,56.26,60700.0,33.631,33.6729,33.5831,33.6489,60700.0
2012-09-07 09:50:00,56.26,56.26,55.9,56.01,61800.0,33.6489,33.6489,33.4336,33.4994,61800.0
2012-09-07 09:55:00,56.02,56.28,56.01,56.27,64700.0,33.5054,33.6609,33.4994,33.6549,64700.0
2012-09-07 10:00:00,56.31,56.31,56.2,56.22,47400.0,33.6788,33.6788,33.613,33.625,47400.0
2012-09-07 10:05:00,56.25,56.34,56.23,56.32,28100.0,33.643,33.6968,33.631,33.6848,28100.0
2012-09-07 10:10:00,56.32,56.47,56.23,56.28,75500.0,33.6848,33.7745,33.631,33.6609,75500.0
2012-09-07 10:15:00,56.27,56.52,56.27,56.44,69400.0,33.6549,33.8044,33.6549,33.7566,69400.0
2012-09-07 10:20:00,56.44,56.49,56.4,56.45,51900.0,33.7566,33.7865,33.7327,33.7626,51900.0
2012-09-07 10:25:00,56.42,56.51,56.42,56.46,50000.0,33.7446,33.7985,33.7446,33.7686,50000.0
2012-09-07 10:30:00,56.48,56.5,56.29,56.31,43400.0,33.7805,33.7925,33.6669,33.6788,43400.0
2012-09-07 10:35:00,56.31,56.43,56.31,56.34,24500.0,33.6788,33.7506,33.6788,33.6968,24500.0
2012-09-07 10:40:00,56.34,56.35,56.27,56.35,32100.0,33.6968,33.7028,33.6549,33.7028,32100.0
2012-09-07 10:45:00,56.36,56.37,56.29,56.3,16200.0,33.7087,33.7147,33.6669,33.6729,16200.0
2012-09-07 10:50:00,56.3,56.34,56.26,56.28,12300.0,33.6729,33.6968,33.6489,33.6609,12300.0
2012-09-07 10:55:00,56.26,56.35,56.25,56.29,30100.0,33.6489,33.7028,33.643,33.6669,30100.0
2012-09-07 11:00:00,56.3,56.3,56.19,56.23,32600.0,33.6729,33.6729,33.6071,33.631,32600.0
2012-09-07 11:05:00,56.22,56.27,56.14,56.17,30100.0,33.625,33.6549,33.5772,33.5951,30100.0
2012-09-07 11:10:00,56.19,56.28,56.17,56.25,94600.0,33.6071,33.6609,33.5951,33.643,94600.0
2012-09-07 11:15:00,56.28,56.29,56.11,56.12,40800.0,33.6609,33.6669,33.5592,33.5652,40800.0
2012-09-07 11:20:00,56.13,56.2,56.09,56.13,70300.0,33.5712,33.613,33.5473,33.5712,70300.0
2012-09-07 11:25:00,56.1,56.16,56.04,56.06,45600.0,33.5532,33.5891,33.5174,33.5293,45600.0
2012-09-07 11:30:00,56.07,56.09,55.91,56.08,53200.0,33.5353,33.5473,33.4396,33.5413,53200.0
2012-09-07 11:35:00,56.07,56.09,56.01,56.09,16300.0,33.5353,33.5473,33.4994,33.5473,16300.0
2012-09-07 11:40:00,56.05,56.22,56.05,56.15,17500.0,33.5233,33.625,33.5233,33.5831,17500.0
2012-09-07 11:45:00,56.15,56.15,56.07,56.15,9400.0,33.5831,33.5831,33.5353,33.5831,9400.0
2012-09-07 11:50:00,56.15,56.36,56.15,56.36,18200.0,33.5831,33.7087,33.5831,33.7087,18200.0
2012-09-07 11:55:00,56.37,56.44,56.36,56.43,20600.0,33.7147,33.7566,33.7087,33.7506,20600.0
2012-09-07 12:00:00,56.44,56.51,56.43,56.51,13800.0,33.7566,33.7985,33.7506,33.7985,13800.0
2012-09-07 12:05:00,56.52,56.82,56.52,56.73,80600.0,33.8044,33.9839,33.8044,33.93,80600.0
2012-09-07 12:10:00,56.75,56.9,56.73,56.88,15800.0,33.942,34.0317,33.93,34.0198,15800.0
2012-09-07 12:15:00,56.9,56.9,56.85,56.88,25600.0,34.0317,34.0317,34.0018,34.0198,25600.0
2012-09-07 12:20:00,56.88,56.96,56.87,56.94,16000.0,34.0198,34.0676,34.0138,34.0556,16000.0
2012-09-07 12:25:00,56.95,56.98,56.83,56.83,24700.0,34.0616,34.0796,33.9898,33.9898,24700.0
2012-09-07 12:30:00,56.85,56.85,56.71,56.73,10600.0,34.0018,34.0018,33.9181,33.93,10600.0
2012-09-07 12:35:00,56.71,56.76,56.7,56.75,11700.0,33.9181,33.948,33.9121,33.942,11700.0
2012-09-07 12:40:00,56.76,56.87,56.76,56.83,5400.0,33.948,34.0138,33.948,33.9898,5400.0
2012-09-07 12:45:00,56.85,56.86,56.76,56.86,6100.0,34.0018,34.0078,33.948,34.0078,6100.0
2012-09-07 12:50:00,56.88,56.89,56.76,56.76,7400.0,34.0198,34.0257,33.948,33.948,7400.0
2012-09-07 12:55:00,56.78,56.78,56.76,56.78,5100.0,33.9599,33.9599,33.948,33.9599,5100.0
2012-09-07 13:00:00,56.79,56.8,56.76,56.78,6400.0,33.9659,33.9719,33.948,33.9599,6400.0
2012-09-07 13:05:00,56.76,56.76,56.7,56.7,12200.0,33.948,33.948,33.9121,33.9121,12200.0
2012-09-07 13:10:00,56.7,56.72,56.57,56.58,65900.0,33.9121,33.9241,33.8343,33.8403,65900.0
2012-09-07 13:15:00,56.58,56.65,56.54,56.6,23300.0,33.8403,33.8822,33.8164,33.8523,23300.0
2012-09-07 13:20:00,56.59,56.64,56.57,56.63,16800.0,33.8463,33.8762,33.8343,33.8702,16800.0
2012-09-07 13:25:00,56.63,56.68,56.61,56.62,23400.0,33.8702,33.9001,33.8583,33.8642,23400.0
2012-09-07 13:30:00,56.62,56.62,56.52,56.53,23200.0,33.8642,33.8642,33.8044,33.8104,23200.0
2012-09-07 13:35:00,56.52,56.52,56.42,56.43,52200.0,33.8044,33.8044,33.7446,33.7506,52200.0
2012-09-07 13:40:00,56.42,56.46,56.37,56.46,15000.0,33.7446,33.7686,33.7147,33.7686,15000.0
2012-09-07 13:45:00,56.47,56.59,56.47,56.59,5500.0,33.7745,33.8463,33.7745,33.8463,5500.0
2012-09-07 13:50:00,56.6,56.69,56.59,56.69,11500.0,33.8523,33.9061,33.8463,33.9061,11500.0
2012-09-07 13:55:00,56.7,56.8,56.69,56.72,26500.0,33.9121,33.9719,33.9061,33.9241,26500.0
2012-09-07 14:00:00,56.74,56.8,56.72,56.8,7300.0,33.936,33.9719,33.9241,33.9719,7300.0
2012-09-07 14:05:00,56.8,56.88,56.79,56.8,15700.0,33.9719,34.0198,33.9659,33.9719,15700.0
2012-09-07 14:10:00,56.8,56.92,56.79,56.88,11300.0,33.9719,34.0437,33.9659,34.0198,11300.0
2012-09-07 14:15:00,56.88,57.04,56.88,56.94,36400.0,34.0198,34.1154,34.0198,34.0556,36400.0
2012-09-07 14:20:00,56.93,57.0,56.86,56.94,21900.0,34.0497,34.0915,34.0078,34.0556,21900.0
2012-09-07 14:25:00,56.94,57.0,56.91,56.92,26700.0,34.0556,34.0915,34.0377,34.0437,26700.0
2012-09-07 14:30:00,56.91,56.92,56.86,56.91,18100.0,34.0377,34.0437,34.0078,34.0377,18100.0
2012-09-07 14:35:00,56.93,56.94,56.86,56.86,20200.0,34.0497,34.0556,34.0078,34.0078,20200.0
2012-09-07 14:40:00,56.87,56.97,56.86,56.93,13200.0,34.0138,34.0736,34.0078,34.0497,13200.0
2012-09-07 14:45:00,56.91,56.92,56.86,56.9,15500.0,34.0377,34.0437,34.0078,34.0317,15500.0
2012-09-07 14:50:00,56.9,56.9,56.87,56.88,7800.0,34.0317,34.0317,34.0138,34.0198,7800.0
2012-09-07 14:55:00,56.88,56.9,56.78,56.79,16900.0,34.0198,34.0317,33.9599,33.9659,16900.0
2012-09-07 15:00:00,56.79,56.8,56.7,56.71,23700.0,33.9659,33.9719,33.9121,33.9181,23700.0
2012-09-07 15:05:00,56.71,56.78,56.69,56.77,16800.0,33.9181,33.9599,33.9061,33.954,16800.0
2012-09-07 15:10:00,56.77,56.78,56.74,56.77,13500.0,33.954,33.9599,33.936,33.954,13500.0
2012-09-07 15:15:00,56.79,56.8,56.77,56.79,11600.0,33.9659,33.9719,33.954,33.9659,11600.0
2012-09-07 15:20:00,56.77,56.78,56.73,56.74,24900.0,33.954,33.9599,33.93,33.936,24900.0
2012-09-07 15:25:00,56.74,56.75,56.7,56.71,19300.0,33.936,33.942,33.9121,33.9181,19300.0
2012-09-07 15:30:00,56.71,56.71,56.69,56.7,16300.0,33.9181,33.9181,33.9061,33.9121,16300.0
2012-09-07 15:35:00,56.7,56.71,56.68,56.69,43800.0,33.9121,33.9181,33.9001,33.9061,43800.0
2012-09-07 15:40:00,56.69,56.7,56.67,56.68,32600.0,33.9061,33.9121,33.8942,33.9001,32600.0
2012-09-07 15:45:00,56.68,56.78,56.68,56.78,18900.0,33.9001,33.9599,33.9001,33.9599,18900.0
2012-09-07 15:50:00,56.78,56.87,56.77,56.81,61400.0,33.9599,34.0138,33.954,33.9779,61400.0
2012-09-07 15:55:00,56.82,56.84,56.76,56.82,45800.0,33.9839,33.9958,33.948,33.9839,45800.0
2012-09-10 09:30:00,56.38,56.44,56.28,56.3,84700.0,33.7207,33.7566,33.6609,33.6729,84700.0
2012-09-10 09:35:00,56.29,56.33,56.09,56.13,65600.0,33.6669,33.6908,33.5473,33.5712,65600.0
2012-09-10 09:40:00,56.13,56.13,55.94,55.95,27400.0,33.5712,33.5712,33.4575,33.4635,27400.0
2012-09-10 09:45:00,55.96,55.99,55.81,55.86,56100.0,33.4695,33.4874,33.3798,33.4097,56100.0
2012-09-10 09:50:00,55.87,56.01,55.83,55.98,170000.0,33.4157,33.4994,33.3918,33.4815,170000.0
2012-09-10 09:55:00,55.97,56.08,55.96,56.02,17800.0,33.4755,33.5413,33.4695,33.5054,17800.0
2012-09-10 10:00:00,56.0,56.05,55.85,55.88,32700.0,33.4934,33.5233,33.4037,33.4217,32700.0
2012-09-10 10:05:00,55.89,55.93,55.79,55.8,35900.0,33.4276,33.4516,33.3678,33.3738,35900.0
2012-09-10 10:10:00,55.8,55.92,55.78,55.81,36400.0,33.3738,33.4456,33.3618,33.3798,36400.0
2012-09-10 10:15:00,55.82,55.91,55.82,55.87,14600.0,33.3858,33.4396,33.3858,33.4157,14600.0
2012-09-10 10:20:00,55.88,56.02,55.84,55.89,31600.0,33.4217,33.5054,33.3977,33.4276,31600.0
2012-09-10 10:25:00,55.88,55.94,55.85,55.93,14200.0,33.4217,33.4575,33.4037,33.4516,14200.0
2012-09-10 10:30:00,55.94,55.96,55.79,55.84,25100.0,33.4575,33.4695,33.3678,33.3977,25100.0
2012-09-10 10:35:00,55.84,55.88,55.78,55.88,19600.0,33.3977,33.4217,33.3618,33.4217,19600.0
2012-09-10 10:40:00,55.89,55.9,55.81,55.85,17100.0,33.4276,33.4336,33.3798,33.4037,17100.0
2012-09-10 10:45:00,55.83,55.91,55.83,55.89,13600.0,33.3918,33.4396,33.3918,33.4276,13600.0
2012-09-10 10:50:00,55.86,55.91,55.85,55.91,7500.0,33.4097,33.4396,33.4037,33.4396,7500.0
2012-09-10 10:55:00,55.91,56.1,55.91,56.01,14300.0,33.4396,33.5532,33.4396,33.4994,14300.0
2012-09-10 11:00:00,56.0,56.04,55.94,56.01,13100.0,33.4934,33.5174,33.4575,33.4994,13100.0
2012-09-10 11:05:00,56.02,56.03,55.91,56.02,39000.0,33.5054,33.5114,33.4396,33.5054,39000.0
2012-09-10 11:10:00,55.99,56.01,55.97,56.0,17100.0,33.4874,33.4994,33.4755,33.4934,17100.0
2012-09-10 11:15:00,56.0,56.11,56.0,56.1,26800.0,33.4934,33.5592,33.4934,33.5532,26800.0
2012-09-10 11:20:00,56.06,56.13,56.02,56.02,10000.0,33.5293,33.5712,33.5054,33.5054,10000.0
2012-09-10 11:25:00,56.03,56.08,56.02,56.06,14000.0,33.5114,33.5413,33.5054,33.5293,14000.0
2012-09-10 11:30:00,56.03,56.1,55.98,56.08,24000.0,33.5114,33.5532,33.4815,33.5413,24000.0
2012-09-10 11:35:00,56.11,56.11,56.0,56.0,26000.0,33.5592,33.5592,33.4934,33.4934,26000.0
2012-09-10 11:40:00,56.01,56.01,55.9,55.9,8300.0,33.4994,33.4994,33.4336,33.4336,8300.0
2012-09-10 11:45:00,55.9,56.02,55.9,56.01,8700.0,33.4336,33.5054,33.4336,33.4994,8700.0
2012-09-10 11:50:00,56.01,56.01,55.97,55.98,10800.0,33.4994,33.4994,33.4755,33.4815,10800.0
2012-09-10 11:55:00,56.0,56.04,56.0,56.02,11100.0,33.4934,33.5174,33.4934,33.5054,11100.0
2012-09-10 12:00:00,56.03,56.13,56.03,56.12,31800.0,33.5114,33.5712,33.5114,33.5652,31800.0
2012-09-10 12:05:00,56.12,56.12,56.05,56.08,8200.0,33.5652,33.5652,33.5233,33.5413,8200.0
2012-09-10 12:10:00,56.08,56.09,56.03,56.03,5300.0,33.5413,33.5473,33.5114,33.5114,5300.0
2012-09-10 12:15:00,56.0,56.02,55.95,55.98,6400.0,33.4934,33.5054,33.4635,33.4815,6400.0
2012-09-10 12:20:00,55.98,55.99,55.94,55.97,5500.0,33.4815,33.4874,33.4575,33.4755,5500.0
2012-09-10 12:25:00,55.95,55.97,55.91,55.91,5000.0,33.4635,33.4755,33.4396,33.4396,5000.0
2012-09-10 12:30:00,55.91,55.95,55.85,55.86,16600.0,33.4396,33.4635,33.4037,33.4097,16600.0
2012-09-10 12:35:00,55.88,55.9,55.86,55.87,15100.0,33.4217,33.4336,33.4097,33.4157,15100.0
2012-09-10 12:40:00,55.87,55.93,55.87,55.88,12600.0,33.4157,33.4516,33.4157,33.4217,12600.0
2012-09-10 12:45:00,55.87,55.89,55.83,55.88,26200.0,33.4157,33.4276,33.3918,33.4217,26200.0
2012-09-10 12:50:00,55.88,55.9,55.82,55.83,9700.0,33.4217,33.4336,33.3858,33.3918,9700.0
2012-09-10 12:55:00,55.83,55.84,55.79,55.81,5300.0,33.3918,33.3977,33.3678,33.3798,5300.0
2012-09-10 13:00:00,55.82,55.84,55.78,55.8,17700.0,33.3858,33.3977,33.3618,33.3738,17700.0
2012-09-10 13:05:00,55.8,55.82,55.79,55.8,5700.0,33.3738,33.3858,33.3678,33.3738,5700.0
2012-09-10 13:10:00,55.81,55.9,55.8,55.89,20300.0,33.3798,33.4336,33.3738,33.4276,20300.0
2012-09-10 13:15:00,55.89,55.91,55.86,55.91,17900.0,33.4276,33.4396,33.4097,33.4396,17900.0
2012-09-10 13:20:00,55.91,55.91,55.86,55.86,8300.0,33.4396,33.4396,33.4097,33.4097,8300.0
2012-09-10 13:25:00,55.87,55.87,55.8,55.87,9600.0,33.4157,33.4157,33.3738,33.4157,9600.0
2012-09-10 13:30:00,55.87,55.89,55.85,55.87,9000.0,33.4157,33.4276,33.4037,33.4157,9000.0
2012-09-10 13:35:00,55.86,55.87,55.82,55.82,10900.0,33.4097,33.4157,33.3858,33.3858,10900.0
2012-09-10 13:40:00,55.81,55.81,55.74,55.77,16400.0,33.3798,33.3798,33.3379,33.3559,16400.0
2012-09-10 13:45:00,55.76,55.77,55.74,55.74,5600.0,33.3499,33.3559,33.3379,33.3379,5600.0
2012-09-10 13:50:00,55.75,55.77,55.74,55.74,5900.0,33.3439,33.3559,33.3379,33.3379,5900.0
2012-09-10 13:55:00,55.74,55.74,55.69,55.7,12700.0,33.3379,33.3379,33.308,33.314,12700.0
2012-09-10 14:00:00,55.69,55.72,55.68,55.72,10700.0,33.308,33.326,33.302,33.326,10700.0
2012-09-10 14:05:00,55.72,55.74,55.72,55.74,8100.0,33.326,33.3379,33.326,33.3379,8100.0
2012-09-10 14:10:00,55.73,55.74,55.72,55.74,12400.0,33.3319,33.3379,33.326,33.3379,12400.0
2012-09-10 14:15:00,55.74,55.79,55.74,55.79,7800.0,33.3379,33.3678,33.3379,33.3678,7800.0
2012-09-10 14:20:00,55.79,55.79,55.76,55.77,5300.0,33.3678,33.3678,33.3499,33.3559,5300.0
2012-09-10 14:25:00,55.77,55.79,55.76,55.77,6800.0,33.3559,33.3678,33.3499,33.3559,6800.0
2012-09-10 14:30:00,55.77,55.84,55.77,55.81,22900.0,33.3559,33.3977,33.3559,33.3798,22900.0
2012-09-10 14:35:00,55.83,55.84,55.75,55.75,9700.0,33.3918,33.3977,33.3439,33.3439,9700.0
2012-09-10 14:40:00,55.75,55.77,55.75,55.75,13200.0,33.3439,33.3559,33.3439,33.3439,13200.0
2012-09-10 14:45:00,55.75,55.77,55.73,55.75,18100.0,33.3439,33.3559,33.3319,33.3439,18100.0
2012-09-10 14:50:00,55.74,55.74,55.69,55.71,9300.0,33.3379,33.3379,33.308,33.32,9300.0
2012-09-10 14:55:00,55.71,55.71,55.61,55.63,11300.0,33.32,33.32,33.2602,33.2721,11300.0
2012-09-10 15:00:00,55.61,55.65,55.61,55.63,18100.0,33.2602,33.2841,33.2602,33.2721,18100.0
2012-09-10 15:05:00,55.63,55.66,55.62,55.64,4600.0,33.2721,33.2901,33.2661,33.2781,4600.0
2012-09-10 15:10:00,55.64,55.66,55.58,55.66,14800.0,33.2781,33.2901,33.2422,33.2901,14800.0
2012-09-10 15:15:00,55.66,55.69,55.62,55.62,13000.0,33.2901,33.308,33.2661,33.2661,13000.0
2012-09-10 15:20:00,55.61,55.64,55.59,55.59,36900.0,33.2602,33.2781,33.2482,33.2482,36900.0
2012-09-10 15:25:00,55.59,55.61,55.54,55.56,26400.0,33.2482,33.2602,33.2183,33.2303,26400.0
2012-09-10 15:30:00,55.55,55.57,55.49,55.49,25600.0,33.2243,33.2362,33.1884,33.1884,25600.0
2012-09-10 15:35:00,55.49,55.49,55.44,55.46,12900.0,33.1884,33.1884,33.1585,33.1705,12900.0
2012-09-10 15:40:00,55.46,55.5,55.41,55.5,21000.0,33.1705,33.1944,33.1405,33.1944,21000.0
2012-09-10 15:45:00,55.49,55.49,55.42,55.44,42300.0,33.1884,33.1884,33.1465,33.1585,42300.0
2012-09-10 15:50:00,55.44,55.45,55.39,55.41,56700.0,33.1585,33.1645,33.1286,33.1405,56700.0
2012-09-10 15:55:00,55.41,55.45,55.37,55.4,113600.0,33.1405,33.1645,33.1166,33.1346,113600.0
2012-09-11 09:30:00,55.51,55.51,55.43,55.45,35100.0,33.2004,33.2004,33.1525,33.1645,35100.0
2012-09-11 09:35:00,55.46,55.48,55.31,55.37,20600.0,33.1705,33.1824,33.0807,33.1166,20600.0
2012-09-11 09:40:00,55.37,55.5,55.32,55.34,44400.0,33.1166,33.1944,33.0867,33.0987,44400.0
2012-09-11 09:45:00,55.37,55.5,55.36,55.5,11700.0,33.1166,33.1944,33.1106,33.1944,11700.0
2012-09-11 09:50:00,55.53,55.68,55.53,55.65,36500.0,33.2123,33.302,33.2123,33.2841,36500.0
2012-09-11 09:55:00,55.66,55.75,55.64,55.73,44900.0,33.2901,33.3439,33.2781,33.3319,44900.0
2012-09-11 10:00:00,55.73,55.78,55.65,55.65,13100.0,33.3319,33.3618,33.2841,33.2841,13100.0
2012-09-11 10:05:00,55.65,55.72,55.65,55.69,27100.0,33.2841,33.326,33.2841,33.308,27100.0
2012-09-11 10:10:00,55.69,55.77,55.64,55.66,29700.0,33.308,33.3559,33.2781,33.2901,29700.0
2012-09-11 10:15:00,55.63,55.67,55.58,55.64,14600.0,33.2721,33.2961,33.2422,33.2781,14600.0
2012-09-11 10:20:00,55.63,55.67,55.6,55.6,23300.0,33.2721,33.2961,33.2542,33.2542,23300.0
2012-09-11 10:25:00,55.61,55.62,55.56,55.6,18300.0,33.2602,33.2661,33.2303,33.2542,18300.0
2012-09-11 10:30:00,55.59,55.68,55.58,55.65,26200.0,33.2482,33.302,33.2422,33.2841,26200.0
2012-09-11 10:35:00,55.66,55.84,55.66,55.82,14700.0,33.2901,33.3977,33.2901,33.3858,14700.0
2012-09-11 10:40:00,55.8,55.94,55.8,55.88,16000.0,33.3738,33.4575,33.3738,33.4217,16000.0
2012-09-11 10:45:00,55.86,55.99,55.86,55.99,15000.0,33.4097,33.4874,33.4097,33.4874,15000.0
2012-09-11 10:50:00,55.97,56.02,55.92,55.97,37900.0,33.4755,33.5054,33.4456,33.4755,37900.0
2012-09-11 10:55:00,55.97,56.06,55.92,55.92,15700.0,33.4755,33.5293,33.4456,33.4456,15700.0
2012-09-11 11:00:00,55.91,55.95,55.89,55.91,20500.0,33.4396,33.4635,33.4276,33.4396,20500.0
2012-09-11 11:05:00,55.91,55.96,55.9,55.93,7300.0,33.4396,33.4695,33.4336,33.4516,7300.0
2012-09-11 11:10:00,55.95,55.99,55.92,55.98,11100.0,33.4635,33.4874,33.4456,33.4815,11100.0
2012-09-11 11:15:00,55.99,56.01,55.96,56.01,10800.0,33.4874,33.4994,33.4695,33.4994,10800.0
2012-09-11 11:20:00,56.03,56.07,56.02,56.04,14500.0,33.5114,33.5353,33.5054,33.5174,14500.0
2012-09-11 11:25:00,56.04,56.11,56.03,56.09,9900.0,33.5174,33.5592,33.5114,33.5473,9900.0
2012-09-11 11:30:00,56.1,56.1,56.05,56.08,6700.0,33.5532,33.5532,33.5233,33.5413,6700.0
2012-09-11 11:35:00,56.09,56.1,56.06,56.06,7800.0,33.5473,33.5532,33.5293,33.5293,7800.0
2012-09-11 11:40:00,56.06,56.06,55.95,55.95,5200.0,33.5293,33.5293,33.4635,33.4635,5200.0
2012-09-11 11:45:00,55.96,55.97,55.85,55.89,10700.0,33.4695,33.4755,33.4037,33.4276,10700.0
2012-09-11 11:50:00,55.87,55.89,55.82,55.84,4400.0,33.4157,33.4276,33.3858,33.3977,4400.0
2012-09-11 11:55:00,55.83,55.86,55.81,55.83,7200.0,33.3918,33.4097,33.3798,33.3918,7200.0
2012-09-11 12:00:00,55.83,55.86,55.81,55.86,5200.0,33.3918,33.4097,33.3798,33.4097,5200.0
2012-09-11 12:05:00,55.85,55.86,55.84,55.85,5600.0,33.4037,33.4097,33.3977,33.4037,5600.0
2012-09-11 12:10:00,55.86,55.87,55.61,55.64,9900.0,33.4097,33.4157,33.2602,33.2781,9900.0
2012-09-11 12:15:00,55.62,55.66,55.62,55.66,10400.0,33.2661,33.2901,33.2661,33.2901,10400.0
2012-09-11 12:20:00,55.65,55.71,55.65,55.69,8100.0,33.2841,33.32,33.2841,33.308,8100.0
2012-09-11 12:25:00,55.71,55.73,55.67,55.7,4000.0,33.32,33.3319,33.2961,33.314,4000.0
2012-09-11 12:30:00,55.7,55.7,55.65,55.65,2200.0,33.314,33.314,33.2841,33.2841,2200.0
2012-09-11 12:35:00,55.7,55.7,55.65,55.66,2500.0,33.314,33.314,33.2841,33.2901,2500.0
2012-09-11 12:40:00,55.66,55.66,55.63,55.65,1900.0,33.2901,33.2901,33.2721,33.2841,1900.0
2012-09-11 12:45:00,55.64,55.66,55.6,55.6,4100.0,33.2781,33.2901,33.2542,33.2542,4100.0
2012-09-11 12:50:00,55.62,55.63,55.61,55.61,1100.0,33.2661,33.2721,33.2602,33.2602,1100.0
2012-09-11 12:55:00,55.62,55.65,55.6,55.63,13700.0,33.2661,33.2841,33.2542,33.2721,13700.0
2012-09-11 13:00:00,55.62,55.67,55.62,55.65,6500.0,33.2661,33.2961,33.2661,33.2841,6500.0
2012-09-11 13:05:00,55.65,55.67,55.63,55.67,4900.0,33.2841,33.2961,33.2721,33.2961,4900.0
2012-09-11 13:10:00,55.66,55.71,55.66,55.66,15300.0,33.2901,33.32,33.2901,33.2901,15300.0
2012-09-11 13:15:00,55.68,55.74,55.67,55.71,7100.0,33.302,33.3379,33.2961,33.32,7100.0
2012-09-11 13:20:00,55.73,55.8,55.72,55.75,18800.0,33.3319,33.3738,33.326,33.3439,18800.0
2012-09-11 13:25:00,55.77,55.79,55.72,55.79,4500.0,33.3559,33.3678,33.326,33.3678,4500.0
2012-09-11 13:30:00,55.79,55.81,55.77,55.8,4900.0,33.3678,33.3798,33.3559,33.3738,4900.0
2012-09-11 13:35:00,55.8,55.83,55.75,55.8,12000.0,33.3738,33.3918,33.3439,33.3738,12000.0
2012-09-11 13:40:00,55.77,55.82,55.77,55.82,4100.0,33.3559,33.3858,33.3559,33.3858,4100.0
2012-09-11 13:45:00,55.79,55.83,55.75,55.79,12100.0,33.3678,33.3918,33.3439,33.3678,12100.0
2012-09-11 13:50:00,55.8,55.8,55.74,55.75,6600.0,33.3738,33.3738,33.3379,33.3439,6600.0
2012-09-11 13:55:00,55.74,55.74,55.68,55.71,7300.0,33.3379,33.3379,33.302,33.32,7300.0
2012-09-11 14:00:00,55.7,55.73,55.67,55.72,10600.0,33.314,33.3319,33.2961,33.326,10600.0
2012-09-11 14:05:00,55.72,55.72,55.63,55.63,15800.0,33.326,33.326,33.2721,33.2721,15800.0
2012-09-11 14:10:00,55.68,55.74,55.65,55.65,27600.0,33.302,33.3379,33.2841,33.2841,27600.0
2012-09-11 14:15:00,55.65,55.66,55.64,55.65,3300.0,33.2841,33.2901,33.2781,33.2841,3300.0
2012-09-11 14:20:00,55.64,55.7,55.64,55.67,9500.0,33.2781,33.314,33.2781,33.2961,9500.0
2012-09-11 14:25:00,55.67,55.7,55.65,55.66,3200.0,33.2961,33.314,33.2841,33.2901,3200.0
2012-09-11 14:30:00,55.69,55.72,55.65,55.65,13300.0,33.308,33.326,33.2841,33.2841,13300.0
2012-09-11 14:35:00,55.67,55.71,55.66,55.69,5600.0,33.2961,33.32,33.2901,33.308,5600.0
2012-09-11 14:40:00,55.71,55.72,55.69,55.71,5600.0,33.32,33.326,33.308,33.32,5600.0
2012-09-11 14:45:00,55.71,55.72,55.59,55.6,16200.0,33.32,33.326,33.2482,33.2542,16200.0
2012-09-11 14:50:00,55.6,55.7,55.6,55.66,24400.0,33.2542,33.314,33.2542,33.2901,24400.0
2012-09-11 14:55:00,55.65,55.7,55.64,55.64,10300.0,33.2841,33.314,33.2781,33.2781,10300.0
2012-09-11 15:00:00,55.63,55.7,55.63,55.66,5600.0,33.2721,33.314,33.2721,33.2901,5600.0
2012-09-11 15:05:00,55.66,55.73,55.65,55.67,6900.0,33.2901,33.3319,33.2841,33.2961,6900.0
2012-09-11 15:10:00,55.67,55.72,55.63,55.63,7800.0,33.2961,33.326,33.2721,33.2721,7800.0
2012-09-11 15:15:00,55.63,55.66,55.6,55.66,2900.0,33.2721,33.2901,33.2542,33.2901,2900.0
2012-09-11 15:20:00,55.64,55.64,55.55,55.55,20500.0,33.2781,33.2781,33.2243,33.2243,20500.0
2012-09-11 15:25:00,55.57,55.6,55.55,55.59,7000.0,33.2362,33.2542,33.2243,33.2482,7000.0
2012-09-11 15:30:00,55.58,55.62,55.57,55.59,16600.0,33.2422,33.2661,33.2362,33.2482,16600.0
2012-09-11 15:35:00,55.59,55.6,55.57,55.58,20800.0,33.2482,33.2542,33.2362,33.2422,20800.0
2012-09-11 15:40:00,55.58,55.6,55.55,55.58,20700.0,33.2422,33.2542,33.2243,33.2422,20700.0
2012-09-11 15:45:00,55.59,55.64,55.56,55.64,32200.0,33.2482,33.2781,33.2303,33.2781,32200.0
2012-09-11 15:50:00,55.64,55.64,55.59,55.6,31200.0,33.2781,33.2781,33.2482,33.2542,31200.0
2012-09-11 15:55:00,55.62,55.62,55.55,55.59,47600.0,33.2661,33.2661,33.2243,33.2482,47600.0
2012-09-12 09:30:00,56.42,56.47,56.34,56.37,59900.0,33.7446,33.7745,33.6968,33.7147,59900.0
2012-09-12 09:35:00,56.4,56.52,56.38,56.42,38000.0,33.7327,33.8044,33.7207,33.7446,38000.0
2012-09-12 09:40:00,56.42,56.48,56.4,56.41,46600.0,33.7446,33.7805,33.7327,33.7386,46600.0
2012-09-12 09:45:00,56.41,56.41,56.29,56.32,35700.0,33.7386,33.7386,33.6669,33.6848,35700.0
2012-09-12 09:50:00,56.31,56.37,56.15,56.15,52500.0,33.6788,33.7147,33.5831,33.5831,52500.0
2012-09-12 09:55:00,56.15,56.34,56.15,56.28,36300.0,33.5831,33.6968,33.5831,33.6609,36300.0
2012-09-12 10:00:00,56.29,56.34,56.08,56.09,15100.0,33.6669,33.6968,33.5413,33.5473,15100.0
2012-09-12 10:05:00,56.08,56.18,56.01,56.18,30200.0,33.5413,33.6011,33.4994,33.6011,30200.0
2012-09-12 10:10:00,56.17,56.24,56.16,56.17,23200.0,33.5951,33.637,33.5891,33.5951,23200.0
2012-09-12 10:15:00,56.13,56.15,56.02,56.05,9000.0,33.5712,33.5831,33.5054,33.5233,9000.0
2012-09-12 10:20:00,56.06,56.07,55.91,55.96,16900.0,33.5293,33.5353,33.4396,33.4695,16900.0
2012-09-12 10:25:00,55.96,55.96,55.86,55.88,18300.0,33.4695,33.4695,33.4097,33.4217,18300.0
2012-09-12 10:30:00,55.89,55.93,55.8,55.8,7600.0,33.4276,33.4516,33.3738,33.3738,7600.0
2012-09-12 10:35:00,55.84,55.94,55.81,55.81,6600.0,33.3977,33.4575,33.3798,33.3798,6600.0
2012-09-12 10:40:00,55.81,55.81,55.6,55.69,16700.0,33.3798,33.3798,33.2542,33.308,16700.0
2012-09-12 10:45:00,55.7,55.7,55.6,55.68,11100.0,33.314,33.314,33.2542,33.302,11100.0
2012-09-12 10:50:00,55.68,55.8,55.68,55.78,9800.0,33.302,33.3738,33.302,33.3618,9800.0
2012-09-12 10:55:00,55.78,55.81,55.69,55.76,8100.0,33.3618,33.3798,33.308,33.3499,8100.0
2012-09-12 11:00:00,55.79,55.79,55.72,55.74,2300.0,33.3678,33.3678,33.326,33.3379,2300.0
2012-09-12 11:05:00,55.79,55.81,55.75,55.75,2700.0,33.3678,33.3798,33.3439,33.3439,2700.0
2012-09-12 11:10:00,55.73,55.75,55.7,55.7,5100.0,33.3319,33.3439,33.314,33.314,5100.0
2012-09-12 11:15:00,55.66,55.67,55.55,55.61,10600.0,33.2901,33.2961,33.2243,33.2602,10600.0
2012-09-12 11:20:00,55.63,55.71,55.63,55.69,8500.0,33.2721,33.32,33.2721,33.308,8500.0
2012-09-12 11:25:00,55.72,55.73,55.65,55.73,12000.0,33.326,33.3319,33.2841,33.3319,12000.0
2012-09-12 11:30:00,55.72,55.75,55.67,55.67,7900.0,33.326,33.3439,33.2961,33.2961,7900.0
2012-09-12 11:35:00,55.68,55.68,55.67,55.67,36700.0,33.302,33.302,33.2961,33.2961,36700.0
2012-09-12 11:40:00,55.66,55.7,55.66,55.67,2700.0,33.2901,33.314,33.2901,33.2961,2700.0
2012-09-12 11:45:00,55.67,55.67,55.62,55.63,2600.0,33.2961,33.2961,33.2661,33.2721,2600.0
2012-09-12 11:50:00,55.66,55.67,55.64,55.64,1700.0,33.2901,33.2961,33.2781,33.2781,1700.0
2012-09-12 11:55:00,55.62,55.64,55.62,55.63,2200.0,33.2661,33.2781,33.2661,33.2721,2200.0
2012-09-12 12:00:00,55.62,55.64,55.61,55.64,4300.0,33.2661,33.2781,33.2602,33.2781,4300.0
2012-09-12 12:05:00,55.63,55.65,55.55,55.55,10500.0,33.2721,33.2841,33.2243,33.2243,10500.0
2012-09-12 12:10:00,55.55,55.56,55.53,55.54,2700.0,33.2243,33.2303,33.2123,33.2183,2700.0
2012-09-12 12:15:00,55.54,55.56,55.54,55.56,5300.0,33.2183,33.2303,33.2183,33.2303,5300.0
2012-09-12 12:20:00,55.55,55.6,55.53,55.54,15000.0,33.2243,33.2542,33.2123,33.2183,15000.0
2012-09-12 12:25:00,55.55,55.59,55.54,55.58,8600.0,33.2243,33.2482,33.2183,33.2422,8600.0
2012-09-12 12:30:00,55.55,55.6,55.55,55.58,5400.0,33.2243,33.2542,33.2243,33.2422,5400.0
2012-09-12 12:35:00,55.6,55.6,55.55,55.58,9000.0,33.2542,33.2542,33.2243,33.2422,9000.0
2012-09-12 12:40:00,55.58,55.59,55.55,55.58,5700.0,33.2422,33.2482,33.2243,33.2422,5700.0
2012-09-12 12:45:00,55.6,55.6,55.56,55.56,8300.0,33.2542,33.2542,33.2303,33.2303,8300.0
2012-09-12 12:50:00,55.55,55.59,55.54,55.58,13600.0,33.2243,33.2482,33.2183,33.2422,13600.0
2012-09-12 12:55:00,55.55,55.59,55.55,55.59,1000.0,33.2243,33.2482,33.2243,33.2482,1000.0
2012-09-12 13:00:00,55.58,55.6,55.55,55.57,21400.0,33.2422,33.2542,33.2243,33.2362,21400.0
2012-09-12 13:05:00,55.56,55.61,55.56,55.59,10200.0,33.2303,33.2602,33.2303,33.2482,10200.0
2012-09-12 13:10:00,55.61,55.64,55.58,55.61,9400.0,33.2602,33.2781,33.2422,33.2602,9400.0
2012-09-12 13:15:00,55.61,55.64,55.6,55.62,10900.0,33.2602,33.2781,33.2542,33.2661,10900.0
2012-09-12 13:20:00,55.62,55.72,55.62,55.7,1000.0,33.2661,33.326,33.2661,33.314,1000.0
2012-09-12 13:25:00,55.72,55.72,55.65,55.67,1300.0,33.326,33.326,33.2841,33.2961,1300.0
2012-09-12 13:30:00,55.69,55.7,55.66,55.69,2200.0,33.308,33.314,33.2901,33.308,2200.0
2012-09-12 13:35:00,55.7,55.74,55.67,55.67,11200.0,33.314,33.3379,33.2961,33.2961,11200.0
2012-09-12 13:40:00,55.68,55.72,55.68,55.69,1400.0,33.302,33.326,33.302,33.308,1400.0
2012-09-12 13:45:00,55.7,55.7,55.68,55.69,1300.0,33.314,33.314,33.302,33.308,1300.0
2012-09-12 13:50:00,55.68,55.68,55.65,55.67,2000.0,33.302,33.302,33.2841,33.2961,2000.0
2012-09-12 13:55:00,55.66,55.7,55.66,55.66,3000.0,33.2901,33.314,33.2901,33.2901,3000.0
2012-09-12 14:00:00,55.66,55.71,55.65,55.71,4900.0,33.2901,33.32,33.2841,33.32,4900.0
2012-09-12 14:05:00,55.71,55.74,55.67,55.7,15400.0,33.32,33.3379,33.2961,33.314,15400.0
2012-09-12 14:10:00,55.7,55.71,55.67,55.68,4300.0,33.314,33.32,33.2961,33.302,4300.0
2012-09-12 14:15:00,55.69,55.7,55.6,55.6,15000.0,33.308,33.314,33.2542,33.2542,15000.0
2012-09-12 14:20:00,55.58,55.61,55.57,55.61,6700.0,33.2422,33.2602,33.2362,33.2602,6700.0
2012-09-12 14:25:00,55.6,55.65,55.59,55.6,10500.0,33.2542,33.2841,33.2482,33.2542,10500.0
2012-09-12 14:30:00,55.61,55.67,55.6,55.66,37800.0,33.2602,33.2961,33.2542,33.2901,37800.0
2012-09-12 14:35:00,55.66,55.67,55.61,55.62,11200.0,33.2901,33.2961,33.2602,33.2661,11200.0
2012-09-12 14:40:00,55.61,55.61,55.54,55.57,13200.0,33.2602,33.2602,33.2183,33.2362,13200.0
2012-09-12 14:45:00,55.59,55.61,55.5,55.5,8900.0,33.2482,33.2602,33.1944,33.1944,8900.0
2012-09-12 14:50:00,55.51,55.51,55.45,55.48,21400.0,33.2004,33.2004,33.1645,33.1824,21400.0
2012-09-12 14:55:00,55.5,55.5,55.43,55.43,19800.0,33.1944,33.1944,33.1525,33.1525,19800.0
2012-09-12 15:00:00,55.46,55.46,55.37,55.4,15700.0,33.1705,33.1705,33.1166,33.1346,15700.0
2012-09-12 15:05:00,55.38,55.49,55.38,55.49,12500.0,33.1226,33.1884,33.1226,33.1884,12500.0
2012-09-12 15:10:00,55.5,55.5,55.44,55.5,16800.0,33.1944,33.1944,33.1585,33.1944,16800.0
2012-09-12 15:15:00,55.5,55.61,55.5,55.58,10200.0,33.1944,33.2602,33.1944,33.2422,10200.0
2012-09-12 15:20:00,55.58,55.59,55.52,55.58,8100.0,33.2422,33.2482,33.2063,33.2422,8100.0
2012-09-12 15:25:00,55.6,55.63,55.58,55.6,18400.0,33.2542,33.2721,33.2422,33.2542,18400.0
2012-09-12 15:30:00,55.58,55.6,55.56,55.58,11000.0,33.2422,33.2542,33.2303,33.2422,11000.0
2012-09-12 15:35:00,55.59,55.63,55.59,55.59,15900.0,33.2482,33.2721,33.2482,33.2482,15900.0
2012-09-12 15:40:00,55.6,55.67,55.6,55.64,14900.0,33.2542,33.2961,33.2542,33.2781,14900.0
2012-09-12 15:45:00,55.64,55.65,55.58,55.6,18900.0,33.2781,33.2841,33.2422,33.2542,18900.0
2012-09-12 15:50:00,55.6,55.6,55.58,55.6,22700.0,33.2542,33.2542,33.2422,33.2542,22700.0
2012-09-12 15:55:00,55.59,55.65,55.59,55.61,26300.0,33.2482,33.2841,33.2482,33.2602,26300.0
2012-09-13 09:30:00,55.75,55.75,55.46,55.52,92400.0,33.3439,33.3439,33.1705,33.2063,92400.0
2012-09-13 09:35:00,55.51,55.59,55.41,55.48,32200.0,33.2004,33.2482,33.1405,33.1824,32200.0
2012-09-13 09:40:00,55.47,55.56,55.38,55.39,34500.0,33.1764,33.2303,33.1226,33.1286,34500.0
2012-09-13 09:45:00,55.38,55.47,55.37,55.45,26400.0,33.1226,33.1764,33.1166,33.1645,26400.0
2012-09-13 09:50:00,55.45,55.54,55.39,55.54,36000.0,33.1645,33.2183,33.1286,33.2183,36000.0
2012-09-13 09:55:00,55.52,55.68,55.5,55.61,16300.0,33.2063,33.302,33.1944,33.2602,16300.0
2012-09-13 10:00:00,55.64,55.73,55.61,55.68,10600.0,33.2781,33.3319,33.2602,33.302,10600.0
2012-09-13 10:05:00,55.69,55.69,55.53,55.53,14400.0,33.308,33.308,33.2123,33.2123,14400.0
2012-09-13 10:10:00,55.53,55.63,55.53,55.57,14000.0,33.2123,33.2721,33.2123,33.2362,14000.0
2012-09-13 10:15:00,55.57,55.59,55.37,55.38,37500.0,33.2362,33.2482,33.1166,33.1226,37500.0
2012-09-13 10:20:00,55.4,55.51,55.4,55.48,48800.0,33.1346,33.2004,33.1346,33.1824,48800.0
2012-09-13 10:25:00,55.48,55.51,55.4,55.4,15900.0,33.1824,33.2004,33.1346,33.1346,15900.0
2012-09-13 10:30:00,55.38,55.48,55.38,55.4,14800.0,33.1226,33.1824,33.1226,33.1346,14800.0
2012-09-13 10:35:00,55.4,55.5,55.4,55.45,18800.0,33.1346,33.1944,33.1346,33.1645,18800.0
2012-09-13 10:40:00,55.43,55.53,55.43,55.53,10300.0,33.1525,33.2123,33.1525,33.2123,10300.0
2012-09-13 10:45:00,55.53,55.62,55.53,55.62,18700.0,33.2123,33.2661,33.2123,33.2661,18700.0
2012-09-13 10:50:00,55.63,55.64,55.59,55.6,16300.0,33.2721,33.2781,33.2482,33.2542,16300.0
2012-09-13 10:55:00,55.59,55.6,55.55,55.6,3100.0,33.2482,33.2542,33.2243,33.2542,3100.0
2012-09-13 11:00:00,55.62,55.62,55.5,55.52,18400.0,33.2661,33.2661,33.1944,33.2063,18400.0
2012-09-13 11:05:00,55.55,55.55,55.49,55.52,42100.0,33.2243,33.2243,33.1884,33.2063,42100.0
2012-09-13 11:10:00,55.53,55.57,55.49,55.55,20600.0,33.2123,33.2362,33.1884,33.2243,20600.0
2012-09-13 11:15:00,55.55,55.56,55.47,55.51,29400.0,33.2243,33.2303,33.1764,33.2004,29400.0
2012-09-13 11:20:00,55.5,55.54,55.5,55.52,15200.0,33.1944,33.2183,33.1944,33.2063,15200.0
2012-09-13 11:25:00,55.51,55.54,55.46,55.51,18900.0,33.2004,33.2183,33.1705,33.2004,18900.0
2012-09-13 11:30:00,55.5,55.51,55.41,55.46,4800.0,33.1944,33.2004,33.1405,33.1705,4800.0
2012-09-13 11:35:00,55.47,55.48,55.41,55.45,14900.0,33.1764,33.1824,33.1405,33.1645,14900.0
2012-09-13 11:40:00,55.45,55.54,55.43,55.53,21500.0,33.1645,33.2183,33.1525,33.2123,21500.0
2012-09-13 11:45:00,55.5,55.53,55.48,55.49,6300.0,33.1944,33.2123,33.1824,33.1884,6300.0
2012-09-13 11:50:00,55.5,55.51,55.44,55.46,3900.0,33.1944,33.2004,33.1585,33.1705,3900.0
2012-09-13 11:55:00,55.46,55.47,55.36,55.44,17300.0,33.1705,33.1764,33.1106,33.1585,17300.0
2012-09-13 12:00:00,55.45,55.53,55.45,55.5,38500.0,33.1645,33.2123,33.1645,33.1944,38500.0
2012-09-13 12:05:00,55.5,55.54,55.47,55.51,43300.0,33.1944,33.2183,33.1764,33.2004,43300.0
2012-09-13 12:10:00,55.52,55.53,55.47,55.5,19200.0,33.2063,33.2123,33.1764,33.1944,19200.0
2012-09-13 12:15:00,55.5,55.5,55.44,55.46,26500.0,33.1944,33.1944,33.1585,33.1705,26500.0
2012-09-13 12:20:00,55.46,55.51,55.4,55.51,1500.0,33.1705,33.2004,33.1346,33.2004,1500.0
2012-09-13 12:25:00,55.49,55.51,55.43,55.45,2700.0,33.1884,33.2004,33.1525,33.1645,2700.0
2012-09-13 12:30:00,55.43,55.97,55.43,55.73,25200.0,33.1525,33.4755,33.1525,33.3319,25200.0
2012-09-13 12:35:00,55.69,55.86,55.45,55.73,13400.0,33.308,33.4097,33.1645,33.3319,13400.0
2012-09-13 12:40:00,55.79,55.98,55.79,55.84,15100.0,33.3678,33.4815,33.3678,33.3977,15100.0
2012-09-13 12:45:00,55.9,55.96,55.8,55.85,7200.0,33.4336,33.4695,33.3738,33.4037,7200.0
2012-09-13 12:50:00,55.8,55.89,55.74,55.74,5400.0,33.3738,33.4276,33.3379,33.3379,5400.0
2012-09-13 12:55:00,55.75,55.9,55.75,55.86,3700.0,33.3439,33.4336,33.3439,33.4097,3700.0
2012-09-13 13:00:00,55.88,56.17,55.85,56.12,20600.0,33.4217,33.5951,33.4037,33.5652,20600.0
2012-09-13 13:05:00,56.06,56.08,56.01,56.04,13600.0,33.5293,33.5413,33.4994,33.5174,13600.0
2012-09-13 13:10:00,56.05,56.06,55.96,55.98,8400.0,33.5233,33.5293,33.4695,33.4815,8400.0
2012-09-13 13:15:00,56.0,56.16,55.98,56.12,16300.0,33.4934,33.5891,33.4815,33.5652,16300.0
2012-09-13 13:20:00,56.1,56.14,55.97,55.97,31400.0,33.5532,33.5772,33.4755,33.4755,31400.0
2012-09-13 13:25:00,55.98,56.24,55.98,56.19,15000.0,33.4815,33.637,33.4815,33.6071,15000.0
2012-09-13 13:30:00,56.18,56.33,56.18,56.29,8700.0,33.6011,33.6908,33.6011,33.6669,8700.0
2012-09-13 13:35:00,56.28,56.3,56.19,56.21,16100.0,33.6609,33.6729,33.6071,33.619,16100.0
2012-09-13 13:40:00,56.19,56.22,56.16,56.16,3900.0,33.6071,33.625,33.5891,33.5891,3900.0
2012-09-13 13:45:00,56.17,56.19,56.11,56.11,12700.0,33.5951,33.6071,33.5592,33.5592,12700.0
2012-09-13 13:50:00,56.13,56.15,56.0,56.04,35500.0,33.5712,33.5831,33.4934,33.5174,35500.0
2012-09-13 13:55:00,56.05,56.08,55.97,56.0,9300.0,33.5233,33.5413,33.4755,33.4934,9300.0
2012-09-13 14:00:00,56.03,56.17,56.01,56.16,12200.0,33.5114,33.5951,33.4994,33.5891,12200.0
2012-09-13 14:05:00,56.16,56.16,56.08,56.14,8200.0,33.5891,33.5891,33.5413,33.5772,8200.0
2012-09-13 14:10:00,56.14,56.17,56.11,56.16,23900.0,33.5772,33.5951,33.5592,33.5891,23900.0
2012-09-13 14:15:00,56.13,56.17,56.08,56.13,9600.0,33.5712,33.5951,33.5413,33.5712,9600.0
2012-09-13 14:20:00,56.17,56.29,56.12,56.27,12600.0,33.5951,33.6669,33.5652,33.6549,12600.0
2012-09-13 14:25:00,56.29,56.31,56.26,56.3,35500.0,33.6669,33.6788,33.6489,33.6729,35500.0
2012-09-13 14:30:00,56.3,56.36,56.28,56.34,49700.0,33.6729,33.7087,33.6609,33.6968,49700.0
2012-09-13 14:35:00,56.33,56.41,56.31,56.32,22900.0,33.6908,33.7386,33.6788,33.6848,22900.0
2012-09-13 14:40:00,56.31,56.4,56.31,56.4,17100.0,33.6788,33.7327,33.6788,33.7327,17100.0
2012-09-13 14:45:00,56.4,56.4,56.37,56.37,8400.0,33.7327,33.7327,33.7147,33.7147,8400.0
2012-09-13 14:50:00,56.36,56.41,56.35,56.39,9700.0,33.7087,33.7386,33.7028,33.7267,9700.0
2012-09-13 14:55:00,56.37,56.37,56.3,56.31,6600.0,33.7147,33.7147,33.6729,33.6788,6600.0
2012-09-13 15:00:00,56.31,56.34,56.23,56.25,8100.0,33.6788,33.6968,33.631,33.643,8100.0
2012-09-13 15:05:00,56.27,56.32,56.27,56.32,11500.0,33.6549,33.6848,33.6549,33.6848,11500.0
2012-09-13 15:10:00,56.3,56.32,56.27,56.32,8900.0,33.6729,33.6848,33.6549,33.6848,8900.0
2012-09-13 15:15:00,56.3,56.32,56.23,56.24,11800.0,33.6729,33.6848,33.631,33.637,11800.0
2012-09-13 15:20:00,56.24,56.28,56.2,56.27,70900.0,33.637,33.6609,33.613,33.6549,70900.0
2012-09-13 15:25:00,56.27,56.31,56.27,56.29,7600.0,33.6549,33.6788,33.6549,33.6669,7600.0
2012-09-13 15:30:00,56.27,56.33,56.25,56.25,17400.0,33.6549,33.6908,33.643,33.643,17400.0
2012-09-13 15:35:00,56.27,56.29,56.24,56.28,18200.0,33.6549,33.6669,33.637,33.6609,18200.0
2012-09-13 15:40:00,56.3,56.35,56.28,56.31,20800.0,33.6729,33.7028,33.6609,33.6788,20800.0
2012-09-13 15:45:00,56.3,56.32,56.24,56.26,27100.0,33.6729,33.6848,33.637,33.6489,27100.0
2012-09-13 15:50:00,56.27,56.29,56.23,56.23,42700.0,33.6549,33.6669,33.631,33.631,42700.0
2012-09-13 15:55:00,56.22,56.23,56.13,56.16,56800.0,33.625,33.631,33.5712,33.5891,56800.0
2012-09-14 09:30:00,57.15,57.24,57.1,57.2,55100.0,34.1812,34.2351,34.1513,34.2111,55100.0
2012-09-14 09:35:00,57.21,57.32,57.21,57.32,23500.0,34.2171,34.2829,34.2171,34.2829,23500.0
2012-09-14 09:40:00,57.37,57.47,57.33,57.46,68300.0,34.3128,34.3726,34.2889,34.3666,68300.0
2012-09-14 09:45:00,57.46,57.56,57.35,57.52,38700.0,34.3666,34.4265,34.3009,34.4025,38700.0
2012-09-14 09:50:00,57.52,57.64,57.44,57.49,26100.0,34.4025,34.4743,34.3547,34.3846,26100.0
2012-09-14 09:55:00,57.56,57.64,57.5,57.64,28500.0,34.4265,34.4743,34.3906,34.4743,28500.0
2012-09-14 10:00:00,57.62,57.76,57.61,57.75,58200.0,34.4623,34.5461,34.4564,34.5401,58200.0
2012-09-14 10:05:00,57.77,57.79,57.68,57.78,9500.0,34.5521,34.564,34.4982,34.558,9500.0
2012-09-14 10:10:00,57.78,58.05,57.76,58.05,55100.0,34.558,34.7195,34.5461,34.7195,55100.0
2012-09-14 10:15:00,58.06,58.17,58.02,58.03,22700.0,34.7255,34.7913,34.7016,34.7076,22700.0
2012-09-14 10:20:00,58.0,58.02,57.93,57.94,38700.0,34.6896,34.7016,34.6478,34.6537,38700.0
2012-09-14 10:25:00,57.95,57.97,57.85,57.86,31900.0,34.6597,34.6717,34.5999,34.6059,31900.0
2012-09-14 10:30:00,57.88,57.89,57.75,57.81,39200.0,34.6178,34.6238,34.5401,34.576,39200.0
2012-09-14 10:35:00,57.81,57.91,57.79,57.85,18000.0,34.576,34.6358,34.564,34.5999,18000.0
2012-09-14 10:40:00,57.84,57.88,57.79,57.8,26200.0,34.5939,34.6178,34.564,34.57,26200.0
2012-09-14 10:45:00,57.79,57.84,57.68,57.72,64600.0,34.564,34.5939,34.4982,34.5222,64600.0
2012-09-14 10:50:00,57.73,57.74,57.5,57.56,25300.0,34.5281,34.5341,34.3906,34.4265,25300.0
2012-09-14 10:55:00,57.59,57.71,57.55,57.69,8700.0,34.4444,34.5162,34.4205,34.5042,8700.0
2012-09-14 11:00:00,57.68,57.68,57.63,57.65,10000.0,34.4982,34.4982,34.4683,34.4803,10000.0
2012-09-14 11:05:00,57.64,57.72,57.64,57.69,27800.0,34.4743,34.5222,34.4743,34.5042,27800.0
2012-09-14 11:10:00,57.72,57.75,57.55,57.56,41200.0,34.5222,34.5401,34.4205,34.4265,41200.0
2012-09-14 11:15:00,57.56,57.59,57.38,57.42,35000.0,34.4265,34.4444,34.3188,34.3427,35000.0
2012-09-14 11:20:00,57.43,57.52,57.38,57.5,61900.0,34.3487,34.4025,34.3188,34.3906,61900.0
2012-09-14 11:25:00,57.51,57.53,57.48,57.52,38500.0,34.3966,34.4085,34.3786,34.4025,38500.0
2012-09-14 11:30:00,57.54,57.66,57.49,57.66,7700.0,34.4145,34.4863,34.3846,34.4863,7700.0
2012-09-14 11:35:00,57.68,57.71,57.62,57.62,6800.0,34.4982,34.5162,34.4623,34.4623,6800.0
2012-09-14 11:40:00,57.62,57.63,57.54,57.61,2600.0,34.4623,34.4683,34.4145,34.4564,2600.0
2012-09-14 11:45:00,57.61,57.72,57.61,57.67,3800.0,34.4564,34.5222,34.4564,34.4922,3800.0
2012-09-14 11:50:00,57.67,57.7,57.58,57.58,8200.0,34.4922,34.5102,34.4384,34.4384,8200.0
2012-09-14 11:55:00,57.61,57.61,57.51,57.56,10400.0,34.4564,34.4564,34.3966,34.4265,10400.0
2012-09-14 12:00:00,57.55,57.58,57.54,57.54,5500.0,34.4205,34.4384,34.4145,34.4145,5500.0
2012-09-14 12:05:00,57.53,57.53,57.49,57.5,2000.0,34.4085,34.4085,34.3846,34.3906,2000.0
2012-09-14 12:10:00,57.5,57.54,57.45,57.5,15800.0,34.3906,34.4145,34.3607,34.3906,15800.0
2012-09-14 12:15:00,57.5,57.51,57.42,57.51,9300.0,34.3906,34.3966,34.3427,34.3966,9300.0
2012-09-14 12:20:00,57.53,57.53,57.48,57.5,5300.0,34.4085,34.4085,34.3786,34.3906,5300.0
2012-09-14 12:25:00,57.49,57.49,57.43,57.44,3500.0,34.3846,34.3846,34.3487,34.3547,3500.0
2012-09-14 12:30:00,57.44,57.44,57.42,57.42,2200.0,34.3547,34.3547,34.3427,34.3427,2200.0
2012-09-14 12:35:00,57.41,57.43,57.3,57.3,5800.0,34.3367,34.3487,34.271,34.271,5800.0
2012-09-14 12:40:00,57.31,57.38,57.31,57.37,9200.0,34.2769,34.3188,34.2769,34.3128,9200.0
2012-09-14 12:45:00,57.39,57.42,57.39,57.41,1100.0,34.3248,34.3427,34.3248,34.3367,1100.0
2012-09-14 12:50:00,57.42,57.44,57.42,57.42,1600.0,34.3427,34.3547,34.3427,34.3427,1600.0
2012-09-14 12:55:00,57.4,57.4,57.35,57.38,20500.0,34.3308,34.3308,34.3009,34.3188,20500.0
2012-09-14 13:00:00,57.37,57.38,57.33,57.33,5800.0,34.3128,34.3188,34.2889,34.2889,5800.0
2012-09-14 13:05:00,57.32,57.32,57.28,57.29,1400.0,34.2829,34.2829,34.259,34.265,1400.0
2012-09-14 13:10:00,57.28,57.28,57.25,57.25,1600.0,34.259,34.259,34.241,34.241,1600.0
2012-09-14 13:15:00,57.25,57.27,57.25,57.27,1300.0,34.241,34.253,34.241,34.253,1300.0
2012-09-14 13:20:00,57.25,57.26,57.18,57.2,3100.0,34.241,34.247,34.1992,34.2111,3100.0
2012-09-14 13:25:00,57.17,57.17,57.01,57.03,5300.0,34.1932,34.1932,34.0975,34.1095,5300.0
2012-09-14 13:30:00,57.03,57.13,57.01,57.11,7500.0,34.1095,34.1693,34.0975,34.1573,7500.0
2012-09-14 13:35:00,57.08,57.12,57.06,57.12,1800.0,34.1394,34.1633,34.1274,34.1633,1800.0
2012-09-14 13:40:00,57.07,57.08,57.05,57.08,12600.0,34.1334,34.1394,34.1214,34.1394,12600.0
2012-09-14 13:45:00,57.08,57.08,57.05,57.06,8400.0,34.1394,34.1394,34.1214,34.1274,8400.0
2012-09-14 13:50:00,57.07,57.07,57.03,57.03,4200.0,34.1334,34.1334,34.1095,34.1095,4200.0
2012-09-14 13:55:00,57.04,57.09,57.01,57.03,19600.0,34.1154,34.1454,34.0975,34.1095,19600.0
2012-09-14 14:00:00,57.03,57.04,57.0,57.01,5300.0,34.1095,34.1154,34.0915,34.0975,5300.0
2012-09-14 14:05:00,57.02,57.02,56.95,56.96,8900.0,34.1035,34.1035,34.0616,34.0676,8900.0
2012-09-14 14:10:00,56.96,57.03,56.89,56.94,8700.0,34.0676,34.1095,34.0257,34.0556,8700.0
2012-09-14 14:15:00,56.93,56.94,56.9,56.9,3400.0,34.0497,34.0556,34.0317,34.0317,3400.0
2012-09-14 14:20:00,56.9,56.98,56.88,56.98,3300.0,34.0317,34.0796,34.0198,34.0796,3300.0
2012-09-14 14:25:00,56.98,57.02,56.97,56.97,2100.0,34.0796,34.1035,34.0736,34.0736,2100.0
2012-09-14 14:30:00,57.0,57.02,56.94,56.99,3500.0,34.0915,34.1035,34.0556,34.0855,3500.0
2012-09-14 14:35:00,57.0,57.02,56.99,57.01,1900.0,34.0915,34.1035,34.0855,34.0975,1900.0
2012-09-14 14:40:00,57.01,57.01,56.99,56.99,900.0,34.0975,34.0975,34.0855,34.0855,900.0
2012-09-14 14:45:00,56.98,57.01,56.98,57.0,2400.0,34.0796,34.0975,34.0796,34.0915,2400.0
2012-09-14 14:50:00,57.0,57.0,56.92,56.94,4100.0,34.0915,34.0915,34.0437,34.0556,4100.0
2012-09-14 14:55:00,56.95,57.05,56.95,57.04,8000.0,34.0616,34.1214,34.0616,34.1154,8000.0
2012-09-14 15:00:00,57.03,57.04,56.96,56.96,4700.0,34.1095,34.1154,34.0676,34.0676,4700.0
2012-09-14 15:05:00,56.95,57.0,56.95,56.97,7300.0,34.0616,34.0915,34.0616,34.0736,7300.0
2012-09-14 15:10:00,56.99,57.02,56.97,57.01,12000.0,34.0855,34.1035,34.0736,34.0975,12000.0
2012-09-14 15:15:00,57.0,57.01,56.92,56.93,6000.0,34.0915,34.0975,34.0437,34.0497,6000.0
2012-09-14 15:20:00,56.94,56.96,56.86,56.89,26300.0,34.0556,34.0676,34.0078,34.0257,26300.0
2012-09-14 15:25:00,56.89,56.98,56.88,56.95,8700.0,34.0257,34.0796,34.0198,34.0616,8700.0
2012-09-14 15:30:00,56.96,56.96,56.88,56.92,19900.0,34.0676,34.0676,34.0198,34.0437,19900.0
2012-09-14 15:35:00,56.93,57.09,56.93,57.05,16700.0,34.0497,34.1454,34.0497,34.1214,16700.0
2012-09-14 15:40:00,57.05,57.07,57.01,57.02,17900.0,34.1214,34.1334,34.0975,34.1035,17900.0
2012-09-14 15:45:00,57.02,57.02,56.95,57.01,20800.0,34.1035,34.1035,34.0616,34.0975,20800.0
2012-09-14 15:50:00,57.02,57.12,57.01,57.07,35800.0,34.1035,34.1633,34.0975,34.1334,35800.0
2012-09-14 15:55:00,57.07,57.13,57.0,57.1,24300.0,34.1334,34.1693,34.0915,34.1513,24300.0
2012-09-17 09:30:00,57.55,57.55,57.42,57.53,51200.0,34.4205,34.4205,34.3427,34.4085,51200.0
2012-09-17 09:35:00,57.52,57.71,57.44,57.55,16400.0,34.4025,34.5162,34.3547,34.4205,16400.0
2012-09-17 09:40:00,57.58,57.63,57.41,57.5,26700.0,34.4384,34.4683,34.3367,34.3906,26700.0
2012-09-17 09:45:00,57.5,57.5,57.3,57.31,34600.0,34.3906,34.3906,34.271,34.2769,34600.0
2012-09-17 09:50:00,57.28,57.31,57.26,57.3,17100.0,34.259,34.2769,34.247,34.271,17100.0
2012-09-17 09:55:00,57.28,57.38,57.28,57.32,13100.0,34.259,34.3188,34.259,34.2829,13100.0
2012-09-17 10:00:00,57.36,57.41,57.33,57.35,10900.0,34.3068,34.3367,34.2889,34.3009,10900.0
2012-09-17 10:05:00,57.39,57.39,57.25,57.26,14400.0,34.3248,34.3248,34.241,34.247,14400.0
2012-09-17 10:10:00,57.26,57.32,57.2,57.31,27100.0,34.247,34.2829,34.2111,34.2769,27100.0
2012-09-17 10:15:00,57.32,57.36,57.27,57.29,14800.0,34.2829,34.3068,34.253,34.265,14800.0
2012-09-17 10:20:00,57.29,57.29,57.19,57.29,16600.0,34.265,34.265,34.2052,34.265,16600.0
2012-09-17 10:25:00,57.31,57.43,57.31,57.42,21300.0,34.2769,34.3487,34.2769,34.3427,21300.0
2012-09-17 10:30:00,57.42,57.44,57.34,57.4,10200.0,34.3427,34.3547,34.2949,34.3308,10200.0
2012-09-17 10:35:00,57.38,57.38,57.19,57.22,12100.0,34.3188,34.3188,34.2052,34.2231,12100.0
2012-09-17 10:40:00,57.22,57.29,57.22,57.29,7800.0,34.2231,34.265,34.2231,34.265,7800.0
2012-09-17 10:45:00,57.28,57.28,57.21,57.26,12000.0,34.259,34.259,34.2171,34.247,12000.0
2012-09-17 10:50:00,57.26,57.3,57.15,57.24,12900.0,34.247,34.271,34.1812,34.2351,12900.0
2012-09-17 10:55:00,57.23,57.3,57.23,57.3,5500.0,34.2291,34.271,34.2291,34.271,5500.0
2012-09-17 11:00:00,57.29,57.43,57.29,57.36,34100.0,34.265,34.3487,34.265,34.3068,34100.0
2012-09-17 11:05:00,57.37,57.37,57.21,57.28,30300.0,34.3128,34.3128,34.2171,34.259,30300.0
2012-09-17 11:10:00,57.29,57.33,57.24,57.31,10800.0,34.265,34.2889,34.2351,34.2769,10800.0
2012-09-17 11:15:00,57.29,57.34,57.24,57.32,8300.0,34.265,34.2949,34.2351,34.2829,8300.0
2012-09-17 11:20:00,57.32,57.34,57.29,57.29,9800.0,34.2829,34.2949,34.265,34.265,9800.0
2012-09-17 11:25:00,57.28,57.34,57.27,57.29,9900.0,34.259,34.2949,34.253,34.265,9900.0
2012-09-17 11:30:00,57.29,57.34,57.27,57.33,17900.0,34.265,34.2949,34.253,34.2889,17900.0
2012-09-17 11:35:00,57.34,57.4,57.31,57.4,11400.0,34.2949,34.3308,34.2769,34.3308,11400.0
2012-09-17 11:40:00,57.36,57.44,57.36,57.44,2300.0,34.3068,34.3547,34.3068,34.3547,2300.0
2012-09-17 11:45:00,57.44,57.46,57.4,57.42,7200.0,34.3547,34.3666,34.3308,34.3427,7200.0
2012-09-17 11:50:00,57.4,57.43,57.38,57.38,4200.0,34.3308,34.3487,34.3188,34.3188,4200.0
2012-09-17 11:55:00,57.39,57.4,57.35,57.4,5700.0,34.3248,34.3308,34.3009,34.3308,5700.0
2012-09-17 12:00:00,57.4,57.46,57.38,57.46,4800.0,34.3308,34.3666,34.3188,34.3666,4800.0
2012-09-17 12:05:00,57.45,57.45,57.39,57.39,5300.0,34.3607,34.3607,34.3248,34.3248,5300.0
2012-09-17 12:10:00,57.4,57.4,57.33,57.33,5300.0,34.3308,34.3308,34.2889,34.2889,5300.0
2012-09-17 12:15:00,57.33,57.34,57.31,57.32,3700.0,34.2889,34.2949,34.2769,34.2829,3700.0
2012-09-17 12:20:00,57.32,57.38,57.32,57.36,3400.0,34.2829,34.3188,34.2829,34.3068,3400.0
2012-09-17 12:25:00,57.35,57.41,57.35,57.41,3800.0,34.3009,34.3367,34.3009,34.3367,3800.0
2012-09-17 12:30:00,57.42,57.42,57.38,57.38,4800.0,34.3427,34.3427,34.3188,34.3188,4800.0
2012-09-17 12:35:00,57.38,57.38,57.36,57.37,1600.0,34.3188,34.3188,34.3068,34.3128,1600.0
2012-09-17 12:40:00,57.38,57.38,57.35,57.37,2600.0,34.3188,34.3188,34.3009,34.3128,2600.0
2012-09-17 12:45:00,57.36,57.4,57.32,57.4,18800.0,34.3068,34.3308,34.2829,34.3308,18800.0
2012-09-17 12:50:00,57.37,57.39,57.37,57.39,200.0,34.3128,34.3248,34.3128,34.3248,200.0
2012-09-17 12:55:00,57.37,57.38,57.35,57.35,1800.0,34.3128,34.3188,34.3009,34.3009,1800.0
2012-09-17 13:00:00,57.35,57.35,57.32,57.33,2500.0,34.3009,34.3009,34.2829,34.2889,2500.0
2012-09-17 13:05:00,57.33,57.33,57.3,57.3,2900.0,34.2889,34.2889,34.271,34.271,2900.0
2012-09-17 13:10:00,57.32,57.36,57.3,57.3,4600.0,34.2829,34.3068,34.271,34.271,4600.0
2012-09-17 13:15:00,57.3,57.3,57.28,57.3,3400.0,34.271,34.271,34.259,34.271,3400.0
2012-09-17 13:20:00,57.31,57.34,57.31,57.31,4300.0,34.2769,34.2949,34.2769,34.2769,4300.0
2012-09-17 13:25:00,57.34,57.4,57.32,57.38,5000.0,34.2949,34.3308,34.2829,34.3188,5000.0
2012-09-17 13:30:00,57.38,57.38,57.36,57.37,2300.0,34.3188,34.3188,34.3068,34.3128,2300.0
2012-09-17 13:35:00,57.36,57.36,57.32,57.32,5400.0,34.3068,34.3068,34.2829,34.2829,5400.0
2012-09-17 13:40:00,57.32,57.34,57.32,57.33,1500.0,34.2829,34.2949,34.2829,34.2889,1500.0
2012-09-17 13:45:00,57.32,57.32,57.23,57.23,3000.0,34.2829,34.2829,34.2291,34.2291,3000.0
2012-09-17 13:50:00,57.22,57.23,57.16,57.21,11000.0,34.2231,34.2291,34.1872,34.2171,11000.0
2012-09-17 13:55:00,57.2,57.23,57.2,57.2,1400.0,34.2111,34.2291,34.2111,34.2111,1400.0
2012-09-17 14:00:00,57.21,57.22,57.17,57.21,4100.0,34.2171,34.2231,34.1932,34.2171,4100.0
2012-09-17 14:05:00,57.19,57.22,57.11,57.17,9700.0,34.2052,34.2231,34.1573,34.1932,9700.0
2012-09-17 14:10:00,57.18,57.19,57.16,57.19,1700.0,34.1992,34.2052,34.1872,34.2052,1700.0
2012-09-17 14:15:00,57.17,57.24,57.15,57.23,11800.0,34.1932,34.2351,34.1812,34.2291,11800.0
2012-09-17 14:20:00,57.24,57.3,57.2,57.21,7800.0,34.2351,34.271,34.2111,34.2171,7800.0
2012-09-17 14:25:00,57.21,57.22,57.2,57.2,3300.0,34.2171,34.2231,34.2111,34.2111,3300.0
2012-09-17 14:30:00,57.21,57.22,57.14,57.14,7000.0,34.2171,34.2231,34.1753,34.1753,7000.0
2012-09-17 14:35:00,57.14,57.28,57.14,57.28,3000.0,34.1753,34.259,34.1753,34.259,3000.0
2012-09-17 14:40:00,57.24,57.26,57.16,57.23,19800.0,34.2351,34.247,34.1872,34.2291,19800.0
2012-09-17 14:45:00,57.23,57.27,57.23,57.27,1000.0,34.2291,34.253,34.2291,34.253,1000.0
2012-09-17 14:50:00,57.27,57.27,57.2,57.2,6200.0,34.253,34.253,34.2111,34.2111,6200.0
2012-09-17 14:55:00,57.2,57.21,57.2,57.2,4100.0,34.2111,34.2171,34.2111,34.2111,4100.0
2012-09-17 15:00:00,57.2,57.2,57.15,57.16,6600.0,34.2111,34.2111,34.1812,34.1872,6600.0
2012-09-17 15:05:00,57.15,57.19,57.15,57.18,6300.0,34.1812,34.2052,34.1812,34.1992,6300.0
2012-09-17 15:10:00,57.18,57.22,57.15,57.15,13300.0,34.1992,34.2231,34.1812,34.1812,13300.0
2012-09-17 15:15:00,57.16,57.21,57.14,57.2,14800.0,34.1872,34.2171,34.1753,34.2111,14800.0
2012-09-17 15:20:00,57.21,57.21,57.16,57.17,7200.0,34.2171,34.2171,34.1872,34.1932,7200.0
2012-09-17 15:25:00,57.17,57.19,57.13,57.15,16800.0,34.1932,34.2052,34.1693,34.1812,16800.0
2012-09-17 15:30:00,57.14,57.14,57.09,57.1,7400.0,34.1753,34.1753,34.1454,34.1513,7400.0
2012-09-17 15:35:00,57.11,57.12,57.06,57.09,12200.0,34.1573,34.1633,34.1274,34.1454,12200.0
2012-09-17 15:40:00,57.11,57.16,57.11,57.15,10800.0,34.1573,34.1872,34.1573,34.1812,10800.0
2012-09-17 15:45:00,57.15,57.28,57.15,57.28,15900.0,34.1812,34.259,34.1812,34.259,15900.0
2012-09-17 15:50:00,57.29,57.37,57.29,57.33,30500.0,34.265,34.3128,34.265,34.2889,30500.0
2012-09-17 15:55:00,57.33,57.33,57.26,57.33,27600.0,34.2889,34.2889,34.247,34.2889,27600.0
2012-09-18 09:30:00,57.1,57.1,56.86,56.88,26500.0,34.1513,34.1513,34.0078,34.0198,26500.0
2012-09-18 09:35:00,56.9,56.96,56.81,56.89,17000.0,34.0317,34.0676,33.9779,34.0257,17000.0
2012-09-18 09:40:00,56.89,57.0,56.82,56.98,22200.0,34.0257,34.0915,33.9839,34.0796,22200.0
2012-09-18 09:45:00,56.98,57.05,56.91,56.91,18100.0,34.0796,34.1214,34.0377,34.0377,18100.0
2012-09-18 09:50:00,56.88,57.05,56.86,57.03,13700.0,34.0198,34.1214,34.0078,34.1095,13700.0
2012-09-18 09:55:00,57.03,57.04,56.9,56.92,12200.0,34.1095,34.1154,34.0317,34.0437,12200.0
2012-09-18 10:00:00,56.93,57.04,56.9,56.99,15300.0,34.0497,34.1154,34.0317,34.0855,15300.0
2012-09-18 10:05:00,56.98,56.99,56.85,56.91,18500.0,34.0796,34.0855,34.0018,34.0377,18500.0
2012-09-18 10:10:00,56.89,56.93,56.78,56.86,8500.0,34.0257,34.0497,33.9599,34.0078,8500.0
2012-09-18 10:15:00,56.86,56.86,56.75,56.8,9600.0,34.0078,34.0078,33.942,33.9719,9600.0
2012-09-18 10:20:00,56.8,56.89,56.77,56.86,7600.0,33.9719,34.0257,33.954,34.0078,7600.0
2012-09-18 10:25:00,56.85,56.93,56.84,56.91,28000.0,34.0018,34.0497,33.9958,34.0377,28000.0
2012-09-18 10:30:00,56.91,56.94,56.86,56.86,4900.0,34.0377,34.0556,34.0078,34.0078,4900.0
2012-09-18 10:35:00,56.85,56.93,56.85,56.92,5700.0,34.0018,34.0497,34.0018,34.0437,5700.0
2012-09-18 10:40:00,56.92,56.92,56.88,56.89,7000.0,34.0437,34.0437,34.0198,34.0257,7000.0
2012-09-18 10:45:00,56.85,56.85,56.68,56.7,11700.0,34.0018,34.0018,33.9001,33.9121,11700.0
2012-09-18 10:50:00,56.68,56.74,56.65,56.73,8300.0,33.9001,33.936,33.8822,33.93,8300.0
2012-09-18 10:55:00,56.74,56.77,56.74,56.75,5300.0,33.936,33.954,33.936,33.942,5300.0
2012-09-18 11:00:00,56.78,56.84,56.78,56.81,7400.0,33.9599,33.9958,33.9599,33.9779,7400.0
2012-09-18 11:05:00,56.82,56.87,56.78,56.87,8800.0,33.9839,34.0138,33.9599,34.0138,8800.0
2012-09-18 11:10:00,56.85,56.88,56.78,56.78,4800.0,34.0018,34.0198,33.9599,33.9599,4800.0
2012-09-18 11:15:00,56.79,56.86,56.79,56.86,5600.0,33.9659,34.0078,33.9659,34.0078,5600.0
2012-09-18 11:20:00,56.86,56.88,56.78,56.86,9300.0,34.0078,34.0198,33.9599,34.0078,9300.0
2012-09-18 11:25:00,56.85,56.89,56.83,56.85,26700.0,34.0018,34.0257,33.9898,34.0018,26700.0
2012-09-18 11:30:00,56.84,56.88,56.69,56.71,8400.0,33.9958,34.0198,33.9061,33.9181,8400.0
2012-09-18 11:35:00,56.68,56.7,56.64,56.64,9700.0,33.9001,33.9121,33.8762,33.8762,9700.0
2012-09-18 11:40:00,56.64,56.65,56.6,56.65,2400.0,33.8762,33.8822,33.8523,33.8822,2400.0
2012-09-18 11:45:00,56.65,56.67,56.58,56.58,2100.0,33.8822,33.8942,33.8403,33.8403,2100.0
2012-09-18 11:50:00,56.58,56.61,56.55,56.57,3500.0,33.8403,33.8583,33.8224,33.8343,3500.0
2012-09-18 11:55:00,56.58,56.61,56.56,56.56,8000.0,33.8403,33.8583,33.8284,33.8284,8000.0
2012-09-18 12:00:00,56.57,56.61,56.57,56.6,6100.0,33.8343,33.8583,33.8343,33.8523,6100.0
2012-09-18 12:05:00,56.63,56.66,56.62,56.63,2600.0,33.8702,33.8882,33.8642,33.8702,2600.0
2012-09-18 12:10:00,56.59,56.59,56.51,56.51,3900.0,33.8463,33.8463,33.7985,33.7985,3900.0
2012-09-18 12:15:00,56.51,56.56,56.47,56.53,4100.0,33.7985,33.8284,33.7745,33.8104,4100.0
2012-09-18 12:20:00,56.5,56.53,56.5,56.51,2400.0,33.7925,33.8104,33.7925,33.7985,2400.0
2012-09-18 12:25:00,56.51,56.52,56.49,56.51,2400.0,33.7985,33.8044,33.7865,33.7985,2400.0
2012-09-18 12:30:00,56.48,56.48,56.43,56.44,3900.0,33.7805,33.7805,33.7506,33.7566,3900.0
2012-09-18 12:35:00,56.42,56.49,56.42,56.49,3500.0,33.7446,33.7865,33.7446,33.7865,3500.0
2012-09-18 12:40:00,56.5,56.52,56.49,56.49,18800.0,33.7925,33.8044,33.7865,33.7865,18800.0
2012-09-18 12:45:00,56.49,56.5,56.49,56.49,1900.0,33.7865,33.7925,33.7865,33.7865,1900.0
2012-09-18 12:50:00,56.5,56.59,56.49,56.57,2900.0,33.7925,33.8463,33.7865,33.8343,2900.0
2012-09-18 12:55:00,56.59,56.59,56.51,56.51,5400.0,33.8463,33.8463,33.7985,33.7985,5400.0
2012-09-18 13:00:00,56.51,56.52,56.44,56.45,5500.0,33.7985,33.8044,33.7566,33.7626,5500.0
2012-09-18 13:05:00,56.45,56.47,56.4,56.45,6200.0,33.7626,33.7745,33.7327,33.7626,6200.0
2012-09-18 13:10:00,56.45,56.45,56.42,56.45,3400.0,33.7626,33.7626,33.7446,33.7626,3400.0
2012-09-18 13:15:00,56.47,56.51,56.44,56.44,1800.0,33.7745,33.7985,33.7566,33.7566,1800.0
2012-09-18 13:20:00,56.44,56.45,56.37,56.38,5000.0,33.7566,33.7626,33.7147,33.7207,5000.0
2012-09-18 13:25:00,56.38,56.39,56.33,56.34,10900.0,33.7207,33.7267,33.6908,33.6968,10900.0
2012-09-18 13:30:00,56.33,56.44,56.33,56.41,15600.0,33.6908,33.7566,33.6908,33.7386,15600.0
2012-09-18 13:35:00,56.4,56.43,56.4,56.41,3800.0,33.7327,33.7506,33.7327,33.7386,3800.0
2012-09-18 13:40:00,56.41,56.43,56.4,56.43,4600.0,33.7386,33.7506,33.7327,33.7506,4600.0
2012-09-18 13:45:00,56.43,56.45,56.34,56.34,15700.0,33.7506,33.7626,33.6968,33.6968,15700.0
2012-09-18 13:50:00,56.34,56.35,56.29,56.3,7100.0,33.6968,33.7028,33.6669,33.6729,7100.0
2012-09-18 13:55:00,56.32,56.32,56.24,56.27,7000.0,33.6848,33.6848,33.637,33.6549,7000.0
2012-09-18 14:00:00,56.28,56.31,56.2,56.2,14100.0,33.6609,33.6788,33.613,33.613,14100.0
2012-09-18 14:05:00,56.19,56.24,56.18,56.24,2100.0,33.6071,33.637,33.6011,33.637,2100.0
2012-09-18 14:10:00,56.22,56.28,56.2,56.28,12400.0,33.625,33.6609,33.613,33.6609,12400.0
2012-09-18 14:15:00,56.28,56.35,56.28,56.31,34300.0,33.6609,33.7028,33.6609,33.6788,34300.0
2012-09-18 14:20:00,56.3,56.31,56.19,56.23,19600.0,33.6729,33.6788,33.6071,33.631,19600.0
2012-09-18 14:25:00,56.23,56.27,56.22,56.25,3000.0,33.631,33.6549,33.625,33.643,3000.0
2012-09-18 14:30:00,56.25,56.34,56.25,56.34,11900.0,33.643,33.6968,33.643,33.6968,11900.0
2012-09-18 14:35:00,56.34,56.34,56.3,56.3,23000.0,33.6968,33.6968,33.6729,33.6729,23000.0
2012-09-18 14:40:00,56.29,56.34,56.27,56.32,16200.0,33.6669,33.6968,33.6549,33.6848,16200.0
2012-09-18 14:45:00,56.32,56.34,56.32,56.34,27500.0,33.6848,33.6968,33.6848,33.6968,27500.0
2012-09-18 14:50:00,56.35,56.35,56.32,56.32,11100.0,33.7028,33.7028,33.6848,33.6848,11100.0
2012-09-18 14:55:00,56.33,56.35,56.32,56.35,8700.0,33.6908,33.7028,33.6848,33.7028,8700.0
2012-09-18 15:00:00,56.34,56.36,56.33,56.35,11600.0,33.6968,33.7087,33.6908,33.7028,11600.0
2012-09-18 15:05:00,56.35,56.42,56.35,56.37,32000.0,33.7028,33.7446,33.7028,33.7147,32000.0
2012-09-18 15:10:00,56.38,56.39,56.33,56.34,15500.0,33.7207,33.7267,33.6908,33.6968,15500.0
2012-09-18 15:15:00,56.34,56.34,56.28,56.3,7700.0,33.6968,33.6968,33.6609,33.6729,7700.0
2012-09-18 15:20:00,56.3,56.37,56.3,56.36,15800.0,33.6729,33.7147,33.6729,33.7087,15800.0
2012-09-18 15:25:00,56.37,56.42,56.29,56.29,29100.0,33.7147,33.7446,33.6669,33.6669,29100.0
2012-09-18 15:30:00,56.29,56.39,56.28,56.39,39900.0,33.6669,33.7267,33.6609,33.7267,39900.0
2012-09-18 15:35:00,56.38,56.41,56.37,56.4,66800.0,33.7207,33.7386,33.7147,33.7327,66800.0
2012-09-18 15:40:00,56.4,56.41,56.35,56.38,29300.0,33.7327,33.7386,33.7028,33.7207,29300.0
2012-09-18 15:45:00,56.38,56.43,56.37,56.39,132500.0,33.7207,33.7506,33.7147,33.7267,132500.0
2012-09-18 15:50:00,56.37,56.43,56.35,56.36,64200.0,33.7147,33.7506,33.7028,33.7087,64200.0
2012-09-18 15:55:00,56.36,56.47,56.34,56.37,228300.0,33.7087,33.7745,33.6968,33.7147,228300.0
2012-09-19 09:30:00,55.0,55.0,54.63,54.65,255400.0,32.8953,32.8953,32.674,32.686,255400.0
2012-09-19 09:35:00,54.66,54.73,54.63,54.66,97200.0,32.692,32.7338,32.674,32.692,97200.0
2012-09-19 09:40:00,54.67,54.73,54.64,54.71,41600.0,32.698,32.7338,32.68,32.7219,41600.0
2012-09-19 09:45:00,54.71,54.74,54.63,54.69,75400.0,32.7219,32.7398,32.674,32.7099,75400.0
2012-09-19 09:50:00,54.69,54.82,54.58,54.8,154000.0,32.7099,32.7877,32.6441,32.7757,154000.0
2012-09-19 09:55:00,54.81,54.83,54.73,54.76,63300.0,32.7817,32.7937,32.7338,32.7518,63300.0
2012-09-19 10:00:00,54.8,55.41,54.78,55.23,220800.0,32.7757,33.1405,32.7637,33.0329,220800.0
2012-09-19 10:05:00,55.23,55.23,54.95,55.07,96600.0,33.0329,33.0329,32.8654,32.9372,96600.0
2012-09-19 10:10:00,55.05,55.07,54.96,55.06,43000.0,32.9252,32.9372,32.8714,32.9312,43000.0
2012-09-19 10:15:00,55.07,55.08,55.02,55.04,26200.0,32.9372,32.9432,32.9073,32.9193,26200.0
2012-09-19 10:20:00,55.05,55.07,54.93,54.95,40800.0,32.9252,32.9372,32.8535,32.8654,40800.0
2012-09-19 10:25:00,54.96,54.99,54.8,54.82,38000.0,32.8714,32.8893,32.7757,32.7877,38000.0
2012-09-19 10:30:00,54.82,54.85,54.75,54.85,28600.0,32.7877,32.8056,32.7458,32.8056,28600.0
2012-09-19 10:35:00,54.84,54.98,54.82,54.98,18100.0,32.7996,32.8834,32.7877,32.8834,18100.0
2012-09-19 10:40:00,54.96,54.96,54.8,54.86,21400.0,32.8714,32.8714,32.7757,32.8116,21400.0
2012-09-19 10:45:00,54.85,54.86,54.78,54.81,52500.0,32.8056,32.8116,32.7637,32.7817,52500.0
2012-09-19 10:50:00,54.83,54.85,54.7,54.74,27400.0,32.7937,32.8056,32.7159,32.7398,27400.0
2012-09-19 10:55:00,54.76,54.77,54.66,54.67,43400.0,32.7518,32.7578,32.692,32.698,43400.0
2012-09-19 11:00:00,54.66,54.69,54.57,54.67,33300.0,32.692,32.7099,32.6381,32.698,33300.0
2012-09-19 11:05:00,54.69,54.73,54.61,54.61,54400.0,32.7099,32.7338,32.6621,32.6621,54400.0
2012-09-19 11:10:00,54.63,54.66,54.6,54.63,55000.0,32.674,32.692,32.6561,32.674,55000.0
2012-09-19 11:15:00,54.63,54.72,54.63,54.71,58400.0,32.674,32.7279,32.674,32.7219,58400.0
2012-09-19 11:20:00,54.73,54.94,54.72,54.94,35200.0,32.7338,32.8594,32.7279,32.8594,35200.0
2012-09-19 11:25:00,54.93,54.99,54.92,54.95,40500.0,32.8535,32.8893,32.8475,32.8654,40500.0
2012-09-19 11:30:00,54.92,55.02,54.86,55.01,46300.0,32.8475,32.9073,32.8116,32.9013,46300.0
2012-09-19 11:35:00,55.0,55.1,54.98,55.1,14900.0,32.8953,32.9551,32.8834,32.9551,14900.0
2012-09-19 11:40:00,55.09,55.09,54.95,55.02,26200.0,32.9492,32.9492,32.8654,32.9073,26200.0
2012-09-19 11:45:00,55.02,55.04,54.98,54.98,37900.0,32.9073,32.9193,32.8834,32.8834,37900.0
2012-09-19 11:50:00,54.99,55.04,54.98,55.0,29400.0,32.8893,32.9193,32.8834,32.8953,29400.0
2012-09-19 11:55:00,55.01,55.01,54.94,54.98,23400.0,32.9013,32.9013,32.8594,32.8834,23400.0
2012-09-19 12:00:00,54.98,55.0,54.9,54.9,10300.0,32.8834,32.8953,32.8355,32.8355,10300.0
2012-09-19 12:05:00,54.9,54.92,54.83,54.84,10400.0,32.8355,32.8475,32.7937,32.7996,10400.0
2012-09-19 12:10:00,54.83,54.87,54.8,54.87,23600.0,32.7937,32.8176,32.7757,32.8176,23600.0
2012-09-19 12:15:00,54.87,54.9,54.83,54.89,11300.0,32.8176,32.8355,32.7937,32.8295,11300.0
2012-09-19 12:20:00,54.89,54.89,54.8,54.8,51000.0,32.8295,32.8295,32.7757,32.7757,51000.0
2012-09-19 12:25:00,54.8,54.87,54.8,54.86,40900.0,32.7757,32.8176,32.7757,32.8116,40900.0
2012-09-19 12:30:00,54.85,54.86,54.83,54.85,8400.0,32.8056,32.8116,32.7937,32.8056,8400.0
2012-09-19 12:35:00,54.84,54.86,54.81,54.86,6700.0,32.7996,32.8116,32.7817,32.8116,6700.0
2012-09-19 12:40:00,54.85,54.86,54.83,54.84,14000.0,32.8056,32.8116,32.7937,32.7996,14000.0
2012-09-19 12:45:00,54.86,54.86,54.82,54.86,7100.0,32.8116,32.8116,32.7877,32.8116,7100.0
2012-09-19 12:50:00,54.86,54.88,54.86,54.88,12300.0,32.8116,32.8236,32.8116,32.8236,12300.0
2012-09-19 12:55:00,54.88,54.88,54.83,54.88,7700.0,32.8236,32.8236,32.7937,32.8236,7700.0
2012-09-19 13:00:00,54.87,54.9,54.83,54.84,7700.0,32.8176,32.8355,32.7937,32.7996,7700.0
2012-09-19 13:05:00,54.84,54.86,54.73,54.73,10200.0,32.7996,32.8116,32.7338,32.7338,10200.0
2012-09-19 13:10:00,54.73,54.76,54.73,54.76,12300.0,32.7338,32.7518,32.7338,32.7518,12300.0
2012-09-19 13:15:00,54.76,54.76,54.69,54.7,8300.0,32.7518,32.7518,32.7099,32.7159,8300.0
2012-09-19 13:20:00,54.69,54.84,54.69,54.82,13000.0,32.7099,32.7996,32.7099,32.7877,13000.0
2012-09-19 13:25:00,54.82,54.82,54.75,54.77,7700.0,32.7877,32.7877,32.7458,32.7578,7700.0
2012-09-19 13:30:00,54.75,54.83,54.75,54.81,5900.0,32.7458,32.7937,32.7458,32.7817,5900.0
2012-09-19 13:35:00,54.82,54.84,54.74,54.75,9800.0,32.7877,32.7996,32.7398,32.7458,9800.0
2012-09-19 13:40:00,54.73,54.73,54.7,54.73,7100.0,32.7338,32.7338,32.7159,32.7338,7100.0
2012-09-19 13:45:00,54.72,54.75,54.59,54.63,113400.0,32.7279,32.7458,32.6501,32.674,113400.0
2012-09-19 13:50:00,54.63,54.64,54.58,54.6,22200.0,32.674,32.68,32.6441,32.6561,22200.0
2012-09-19 13:55:00,54.59,54.63,54.58,54.61,11700.0,32.6501,32.674,32.6441,32.6621,11700.0
2012-09-19 14:00:00,54.62,54.64,54.57,54.58,16600.0,32.6681,32.68,32.6381,32.6441,16600.0
2012-09-19 14:05:00,54.58,54.62,54.56,54.56,11500.0,32.6441,32.6681,32.6322,32.6322,11500.0
2012-09-19 14:10:00,54.56,54.59,54.54,54.59,11500.0,32.6322,32.6501,32.6202,32.6501,11500.0
2012-09-19 14:15:00,54.6,54.66,54.6,54.63,22700.0,32.6561,32.692,32.6561,32.674,22700.0
2012-09-19 14:20:00,54.63,54.65,54.63,54.64,4600.0,32.674,32.686,32.674,32.68,4600.0
2012-09-19 14:25:00,54.64,54.65,54.6,54.61,16600.0,32.68,32.686,32.6561,32.6621,16600.0
2012-09-19 14:30:00,54.62,54.67,54.62,54.65,8400.0,32.6681,32.698,32.6681,32.686,8400.0
2012-09-19 14:35:00,54.66,54.66,54.61,54.61,11000.0,32.692,32.692,32.6621,32.6621,11000.0
2012-09-19 14:40:00,54.62,54.63,54.56,54.61,51300.0,32.6681,32.674,32.6322,32.6621,51300.0
2012-09-19 14:45:00,54.62,54.66,54.59,54.65,29000.0,32.6681,32.692,32.6501,32.686,29000.0
2012-09-19 14:50:00,54.66,54.69,54.65,54.69,18100.0,32.692,32.7099,32.686,32.7099,18100.0
2012-09-19 14:55:00,54.69,54.7,54.66,54.7,22000.0,32.7099,32.7159,32.692,32.7159,22000.0
2012-09-19 15:00:00,54.69,54.7,54.63,54.68,27500.0,32.7099,32.7159,32.674,32.7039,27500.0
2012-09-19 15:05:00,54.68,54.79,54.68,54.78,45700.0,32.7039,32.7697,32.7039,32.7637,45700.0
2012-09-19 15:10:00,54.77,54.79,54.73,54.73,16200.0,32.7578,32.7697,32.7338,32.7338,16200.0
2012-09-19 15:15:00,54.73,54.73,54.66,54.67,12900.0,32.7338,32.7338,32.692,32.698,12900.0
2012-09-19 15:20:00,54.67,54.71,54.67,54.69,23500.0,32.698,32.7219,32.698,32.7099,23500.0
2012-09-19 15:25:00,54.69,54.73,54.63,54.64,46400.0,32.7099,32.7338,32.674,32.68,46400.0
2012-09-19 15:30:00,54.63,54.65,54.6,54.61,22000.0,32.674,32.686,32.6561,32.6621,22000.0
2012-09-19 15:35:00,54.61,54.65,54.59,54.65,60200.0,32.6621,32.686,32.6501,32.686,60200.0
2012-09-19 15:40:00,54.64,54.66,54.6,54.65,53800.0,32.68,32.692,32.6561,32.686,53800.0
2012-09-19 15:45:00,54.66,54.71,54.63,54.65,55700.0,32.692,32.7219,32.674,32.686,55700.0
2012-09-19 15:50:00,54.65,54.68,54.61,54.62,116600.0,32.686,32.7039,32.6621,32.6681,116600.0
2012-09-19 15:55:00,54.62,54.63,54.51,54.54,150000.0,32.6681,32.674,32.6023,32.6202,150000.0
2012-09-20 09:30:00,54.64,54.88,54.63,54.83,74400.0,32.68,32.8236,32.674,32.7937,74400.0
2012-09-20 09:35:00,54.82,54.82,54.72,54.74,44400.0,32.7877,32.7877,32.7279,32.7398,44400.0
2012-09-20 09:40:00,54.75,54.76,54.65,54.65,25700.0,32.7458,32.7518,32.686,32.686,25700.0
2012-09-20 09:45:00,54.64,54.69,54.38,54.38,72000.0,32.68,32.7099,32.5245,32.5245,72000.0
2012-09-20 09:50:00,54.42,54.47,54.31,54.33,36400.0,32.5484,32.5783,32.4826,32.4946,36400.0
2012-09-20 09:55:00,54.35,54.41,54.3,54.38,40900.0,32.5066,32.5425,32.4767,32.5245,40900.0
2012-09-20 10:00:00,54.41,54.5,54.36,54.36,29400.0,32.5425,32.5963,32.5125,32.5125,29400.0
2012-09-20 10:05:00,54.38,54.4,54.3,54.34,35000.0,32.5245,32.5365,32.4767,32.5006,35000.0
2012-09-20 10:10:00,54.32,54.45,54.27,54.39,59600.0,32.4886,32.5664,32.4587,32.5305,59600.0
2012-09-20 10:15:00,54.38,54.4,54.23,54.26,33700.0,32.5245,32.5365,32.4348,32.4527,33700.0
2012-09-20 10:20:00,54.26,54.3,54.24,54.29,46700.0,32.4527,32.4767,32.4408,32.4707,46700.0
2012-09-20 10:25:00,54.28,54.34,54.27,54.32,26900.0,32.4647,32.5006,32.4587,32.4886,26900.0
2012-09-20 10:30:00,54.34,54.38,54.26,54.34,21800.0,32.5006,32.5245,32.4527,32.5006,21800.0
2012-09-20 10:35:00,54.37,54.55,54.37,54.52,51600.0,32.5185,32.6262,32.5185,32.6082,51600.0
2012-09-20 10:40:00,54.53,54.56,54.45,54.45,23200.0,32.6142,32.6322,32.5664,32.5664,23200.0
2012-09-20 10:45:00,54.46,54.48,54.36,54.36,59300.0,32.5724,32.5843,32.5125,32.5125,59300.0
2012-09-20 10:50:00,54.36,54.43,54.36,54.39,66900.0,32.5125,32.5544,32.5125,32.5305,66900.0
2012-09-20 10:55:00,54.4,54.43,54.39,54.41,17800.0,32.5365,32.5544,32.5305,32.5425,17800.0
2012-09-20 11:00:00,54.4,54.51,54.4,54.46,22400.0,32.5365,32.6023,32.5365,32.5724,22400.0
2012-09-20 11:05:00,54.47,54.53,54.43,54.53,17200.0,32.5783,32.6142,32.5544,32.6142,17200.0
2012-09-20 11:10:00,54.54,54.6,54.51,54.56,22000.0,32.6202,32.6561,32.6023,32.6322,22000.0
2012-09-20 11:15:00,54.54,54.57,54.46,54.53,35600.0,32.6202,32.6381,32.5724,32.6142,35600.0
2012-09-20 11:20:00,54.53,54.56,54.51,54.56,12400.0,32.6142,32.6322,32.6023,32.6322,12400.0
2012-09-20 11:25:00,54.58,54.66,54.55,54.59,20700.0,32.6441,32.692,32.6262,32.6501,20700.0
2012-09-20 11:30:00,54.59,54.61,54.57,54.6,32100.0,32.6501,32.6621,32.6381,32.6561,32100.0
2012-09-20 11:35:00,54.6,54.6,54.55,54.55,3300.0,32.6561,32.6561,32.6262,32.6262,3300.0
2012-09-20 11:40:00,54.53,54.53,54.44,54.51,6800.0,32.6142,32.6142,32.5604,32.6023,6800.0
2012-09-20 11:45:00,54.51,54.59,54.51,54.55,4300.0,32.6023,32.6501,32.6023,32.6262,4300.0
2012-09-20 11:50:00,54.56,54.59,54.55,54.56,2000.0,32.6322,32.6501,32.6262,32.6322,2000.0
2012-09-20 11:55:00,54.58,54.58,54.47,54.5,5900.0,32.6441,32.6441,32.5783,32.5963,5900.0
2012-09-20 12:00:00,54.53,54.58,54.5,54.58,4700.0,32.6142,32.6441,32.5963,32.6441,4700.0
2012-09-20 12:05:00,54.58,54.59,54.53,54.53,26900.0,32.6441,32.6501,32.6142,32.6142,26900.0
2012-09-20 12:10:00,54.53,54.59,54.53,54.57,13300.0,32.6142,32.6501,32.6142,32.6381,13300.0
2012-09-20 12:15:00,54.58,54.6,54.55,54.56,14900.0,32.6441,32.6561,32.6262,32.6322,14900.0
2012-09-20 12:20:00,54.56,54.56,54.45,54.47,28300.0,32.6322,32.6322,32.5664,32.5783,28300.0
2012-09-20 12:25:00,54.47,54.48,54.3,54.32,5900.0,32.5783,32.5843,32.4767,32.4886,5900.0
2012-09-20 12:30:00,54.32,54.34,54.18,54.21,27900.0,32.4886,32.5006,32.4049,32.4228,27900.0
2012-09-20 12:35:00,54.24,54.26,54.23,54.26,2900.0,32.4408,32.4527,32.4348,32.4527,2900.0
2012-09-20 12:40:00,54.27,54.31,54.27,54.31,1700.0,32.4587,32.4826,32.4587,32.4826,1700.0
2012-09-20 12:45:00,54.34,54.41,54.34,54.4,9200.0,32.5006,32.5425,32.5006,32.5365,9200.0
2012-09-20 12:50:00,54.39,54.51,54.39,54.5,14600.0,32.5305,32.6023,32.5305,32.5963,14600.0
2012-09-20 12:55:00,54.49,54.5,54.48,54.49,2300.0,32.5903,32.5963,32.5843,32.5903,2300.0
2012-09-20 13:00:00,54.48,54.5,54.46,54.47,2500.0,32.5843,32.5963,32.5724,32.5783,2500.0
2012-09-20 13:05:00,54.47,54.5,54.46,54.46,6400.0,32.5783,32.5963,32.5724,32.5724,6400.0
2012-09-20 13:10:00,54.47,54.49,54.47,54.49,700.0,32.5783,32.5903,32.5783,32.5903,700.0
2012-09-20 13:15:00,54.5,54.57,54.49,54.57,8200.0,32.5963,32.6381,32.5903,32.6381,8200.0
2012-09-20 13:20:00,54.57,54.6,54.55,54.56,7600.0,32.6381,32.6561,32.6262,32.6322,7600.0
2012-09-20 13:25:00,54.56,54.61,54.55,54.6,31500.0,32.6322,32.6621,32.6262,32.6561,31500.0
2012-09-20 13:30:00,54.6,54.6,54.57,54.57,30300.0,32.6561,32.6561,32.6381,32.6381,30300.0
2012-09-20 13:35:00,54.58,54.61,54.57,54.57,22400.0,32.6441,32.6621,32.6381,32.6381,22400.0
2012-09-20 13:40:00,54.58,54.58,54.51,54.51,3900.0,32.6441,32.6441,32.6023,32.6023,3900.0
2012-09-20 13:45:00,54.53,54.53,54.48,54.52,3600.0,32.6142,32.6142,32.5843,32.6082,3600.0
2012-09-20 13:50:00,54.5,54.51,54.4,54.4,5300.0,32.5963,32.6023,32.5365,32.5365,5300.0
2012-09-20 13:55:00,54.41,54.41,54.29,54.3,22900.0,32.5425,32.5425,32.4707,32.4767,22900.0
2012-09-20 14:00:00,54.3,54.36,54.19,54.31,42400.0,32.4767,32.5125,32.4109,32.4826,42400.0
2012-09-20 14:05:00,54.31,54.41,54.27,54.39,20800.0,32.4826,32.5425,32.4587,32.5305,20800.0
2012-09-20 14:10:00,54.38,54.45,54.38,54.45,23200.0,32.5245,32.5664,32.5245,32.5664,23200.0
2012-09-20 14:15:00,54.43,54.44,54.4,54.4,8500.0,32.5544,32.5604,32.5365,32.5365,8500.0
2012-09-20 14:20:00,54.4,54.4,54.3,54.38,18900.0,32.5365,32.5365,32.4767,32.5245,18900.0
2012-09-20 14:25:00,54.4,54.45,54.4,54.43,28000.0,32.5365,32.5664,32.5365,32.5544,28000.0
2012-09-20 14:30:00,54.43,54.46,54.42,54.44,28500.0,32.5544,32.5724,32.5484,32.5604,28500.0
2012-09-20 14:35:00,54.44,54.45,54.42,54.45,18000.0,32.5604,32.5664,32.5484,32.5664,18000.0
2012-09-20 14:40:00,54.44,54.52,54.44,54.5,30500.0,32.5604,32.6082,32.5604,32.5963,30500.0
2012-09-20 14:45:00,54.49,54.55,54.48,54.54,12000.0,32.5903,32.6262,32.5843,32.6202,12000.0
2012-09-20 14:50:00,54.54,54.56,54.52,54.55,14200.0,32.6202,32.6322,32.6082,32.6262,14200.0
2012-09-20 14:55:00,54.56,54.56,54.47,54.48,9800.0,32.6322,32.6322,32.5783,32.5843,9800.0
2012-09-20 15:00:00,54.48,54.52,54.46,54.46,10200.0,32.5843,32.6082,32.5724,32.5724,10200.0
2012-09-20 15:05:00,54.48,54.6,54.44,54.6,15500.0,32.5843,32.6561,32.5604,32.6561,15500.0
2012-09-20 15:10:00,54.59,54.6,54.48,54.49,8700.0,32.6501,32.6561,32.5843,32.5903,8700.0
2012-09-20 15:15:00,54.49,54.57,54.49,54.54,62200.0,32.5903,32.6381,32.5903,32.6202,62200.0
2012-09-20 15:20:00,54.55,54.6,54.5,54.52,21200.0,32.6262,32.6561,32.5963,32.6082,21200.0
2012-09-20 15:25:00,54.5,54.55,54.43,54.55,16400.0,32.5963,32.6262,32.5544,32.6262,16400.0
2012-09-20 15:30:00,54.53,54.59,54.53,54.58,36100.0,32.6142,32.6501,32.6142,32.6441,36100.0
2012-09-20 15:35:00,54.58,54.6,54.57,54.58,28400.0,32.6441,32.6561,32.6381,32.6441,28400.0
2012-09-20 15:40:00,54.57,54.57,54.47,54.5,37800.0,32.6381,32.6381,32.5783,32.5963,37800.0
2012-09-20 15:45:00,54.49,54.5,54.49,54.49,40700.0,32.5903,32.5963,32.5903,32.5903,40700.0
2012-09-20 15:50:00,54.49,54.54,54.49,54.54,47500.0,32.5903,32.6202,32.5903,32.6202,47500.0
2012-09-20 15:55:00,54.54,54.55,54.49,54.54,115200.0,32.6202,32.6262,32.5903,32.6202,115200.0
2012-09-21 09:30:00,54.01,54.03,53.96,53.99,32400.0,32.3032,32.3152,32.2733,32.2913,32400.0
2012-09-21 09:35:00,53.99,54.11,53.97,54.08,22100.0,32.2913,32.363,32.2793,32.3451,22100.0
2012-09-21 09:40:00,54.07,54.09,53.93,53.98,23700.0,32.3391,32.3511,32.2554,32.2853,23700.0
2012-09-21 09:45:00,53.98,54.02,53.93,54.01,33700.0,32.2853,32.3092,32.2554,32.3032,33700.0
2012-09-21 09:50:00,54.01,54.18,54.0,54.16,50700.0,32.3032,32.4049,32.2972,32.3929,50700.0
2012-09-21 09:55:00,54.16,54.23,54.11,54.19,38700.0,32.3929,32.4348,32.363,32.4109,38700.0
2012-09-21 10:00:00,54.19,54.2,54.0,54.04,32900.0,32.4109,32.4169,32.2972,32.3212,32900.0
2012-09-21 10:05:00,54.03,54.13,54.01,54.12,11900.0,32.3152,32.375,32.3032,32.369,11900.0
2012-09-21 10:10:00,54.13,54.14,54.08,54.12,18900.0,32.375,32.381,32.3451,32.369,18900.0
2012-09-21 10:15:00,54.11,54.12,54.01,54.08,33900.0,32.363,32.369,32.3032,32.3451,33900.0
2012-09-21 10:20:00,54.06,54.08,54.05,54.07,13200.0,32.3331,32.3451,32.3271,32.3391,13200.0
2012-09-21 10:25:00,54.07,54.21,54.07,54.21,20500.0,32.3391,32.4228,32.3391,32.4228,20500.0
2012-09-21 10:30:00,54.21,54.28,54.19,54.27,15700.0,32.4228,32.4647,32.4109,32.4587,15700.0
2012-09-21 10:35:00,54.28,54.31,54.25,54.26,16200.0,32.4647,32.4826,32.4468,32.4527,16200.0
2012-09-21 10:40:00,54.28,54.28,54.2,54.23,18700.0,32.4647,32.4647,32.4169,32.4348,18700.0
2012-09-21 10:45:00,54.24,54.27,54.19,54.21,15400.0,32.4408,32.4587,32.4109,32.4228,15400.0
2012-09-21 10:50:00,54.19,54.25,54.17,54.2,11200.0,32.4109,32.4468,32.3989,32.4169,11200.0
2012-09-21 10:55:00,54.21,54.22,54.15,54.2,8900.0,32.4228,32.4288,32.3869,32.4169,8900.0
2012-09-21 11:00:00,54.2,54.32,54.2,54.29,10000.0,32.4169,32.4886,32.4169,32.4707,10000.0
2012-09-21 11:05:00,54.28,54.3,54.21,54.23,10800.0,32.4647,32.4767,32.4228,32.4348,10800.0
2012-09-21 11:10:00,54.23,54.23,54.17,54.18,23000.0,32.4348,32.4348,32.3989,32.4049,23000.0
2012-09-21 11:15:00,54.18,54.2,54.1,54.16,38400.0,32.4049,32.4169,32.357,32.3929,38400.0
2012-09-21 11:20:00,54.15,54.16,54.03,54.03,48000.0,32.3869,32.3929,32.3152,32.3152,48000.0
2012-09-21 11:25:00,54.03,54.04,53.97,54.0,26900.0,32.3152,32.3212,32.2793,32.2972,26900.0
2012-09-21 11:30:00,53.98,54.02,53.96,53.97,11400.0,32.2853,32.3092,32.2733,32.2793,11400.0
2012-09-21 11:35:00,53.97,54.0,53.92,53.99,21600.0,32.2793,32.2972,32.2494,32.2913,21600.0
2012-09-21 11:40:00,54.03,54.07,54.03,54.04,6500.0,32.3152,32.3391,32.3152,32.3212,6500.0
2012-09-21 11:45:00,54.06,54.1,54.01,54.02,13900.0,32.3331,32.357,32.3032,32.3092,13900.0
2012-09-21 11:50:00,54.04,54.05,54.03,54.03,4300.0,32.3212,32.3271,32.3152,32.3152,4300.0
2012-09-21 11:55:00,54.03,54.07,54.01,54.04,5600.0,32.3152,32.3391,32.3032,32.3212,5600.0
2012-09-21 12:00:00,54.05,54.07,54.04,54.06,12300.0,32.3271,32.3391,32.3212,32.3331,12300.0
2012-09-21 12:05:00,54.06,54.07,54.02,54.03,7200.0,32.3331,32.3391,32.3092,32.3152,7200.0
2012-09-21 12:10:00,54.04,54.07,54.04,54.05,5600.0,32.3212,32.3391,32.3212,32.3271,5600.0
2012-09-21 12:15:00,54.07,54.1,54.04,54.04,7700.0,32.3391,32.357,32.3212,32.3212,7700.0
2012-09-21 12:20:00,54.04,54.04,54.0,54.04,3800.0,32.3212,32.3212,32.2972,32.3212,3800.0
2012-09-21 12:25:00,54.04,54.06,54.02,54.05,15200.0,32.3212,32.3331,32.3092,32.3271,15200.0
2012-09-21 12:30:00,54.03,54.05,54.0,54.04,12500.0,32.3152,32.3271,32.2972,32.3212,12500.0
2012-09-21 12:35:00,54.04,54.04,53.99,54.0,6500.0,32.3212,32.3212,32.2913,32.2972,6500.0
2012-09-21 12:40:00,54.01,54.04,54.0,54.04,2800.0,32.3032,32.3212,32.2972,32.3212,2800.0
2012-09-21 12:45:00,54.03,54.04,54.0,54.04,9300.0,32.3152,32.3212,32.2972,32.3212,9300.0
2012-09-21 12:50:00,54.04,54.05,54.0,54.0,7400.0,32.3212,32.3271,32.2972,32.2972,7400.0
2012-09-21 12:55:00,54.01,54.02,54.0,54.01,9100.0,32.3032,32.3092,32.2972,32.3032,9100.0
2012-09-21 13:00:00,54.03,54.05,54.02,54.05,11400.0,32.3152,32.3271,32.3092,32.3271,11400.0
2012-09-21 13:05:00,54.05,54.05,54.01,54.02,11600.0,32.3271,32.3271,32.3032,32.3092,11600.0
2012-09-21 13:10:00,54.03,54.03,53.98,53.99,11300.0,32.3152,32.3152,32.2853,32.2913,11300.0
2012-09-21 13:15:00,54.0,54.0,53.99,54.0,2700.0,32.2972,32.2972,32.2913,32.2972,2700.0
2012-09-21 13:20:00,54.0,54.0,53.99,54.0,6600.0,32.2972,32.2972,32.2913,32.2972,6600.0
2012-09-21 13:25:00,53.99,54.0,53.99,54.0,3600.0,32.2913,32.2972,32.2913,32.2972,3600.0
2012-09-21 13:30:00,54.0,54.0,53.93,53.98,15900.0,32.2972,32.2972,32.2554,32.2853,15900.0
2012-09-21 13:35:00,53.98,54.0,53.96,53.98,6200.0,32.2853,32.2972,32.2733,32.2853,6200.0
2012-09-21 13:40:00,53.99,54.03,53.95,53.98,27400.0,32.2913,32.3152,32.2673,32.2853,27400.0
2012-09-21 13:45:00,53.98,53.98,53.94,53.96,7800.0,32.2853,32.2853,32.2613,32.2733,7800.0
2012-09-21 13:50:00,53.97,54.01,53.96,54.01,8100.0,32.2793,32.3032,32.2733,32.3032,8100.0
2012-09-21 13:55:00,54.0,54.0,53.95,53.96,8800.0,32.2972,32.2972,32.2673,32.2733,8800.0
2012-09-21 14:00:00,53.96,54.0,53.96,54.0,9900.0,32.2733,32.2972,32.2733,32.2972,9900.0
2012-09-21 14:05:00,53.99,54.0,53.97,53.99,6400.0,32.2913,32.2972,32.2793,32.2913,6400.0
2012-09-21 14:10:00,54.0,54.01,53.99,54.0,25900.0,32.2972,32.3032,32.2913,32.2972,25900.0
2012-09-21 14:15:00,53.99,54.0,53.97,53.99,23900.0,32.2913,32.2972,32.2793,32.2913,23900.0
2012-09-21 14:20:00,53.99,54.0,53.97,53.99,19900.0,32.2913,32.2972,32.2793,32.2913,19900.0
2012-09-21 14:25:00,53.98,53.99,53.97,53.97,14300.0,32.2853,32.2913,32.2793,32.2793,14300.0
2012-09-21 14:30:00,53.97,53.97,53.89,53.93,13700.0,32.2793,32.2793,32.2314,32.2554,13700.0
2012-09-21 14:35:00,53.93,53.94,53.82,53.84,13600.0,32.2554,32.2613,32.1896,32.2015,13600.0
2012-09-21 14:40:00,53.83,53.9,53.81,53.9,11400.0,32.1956,32.2374,32.1836,32.2374,11400.0
2012-09-21 14:45:00,53.9,53.92,53.85,53.92,22400.0,32.2374,32.2494,32.2075,32.2494,22400.0
2012-09-21 14:50:00,53.92,53.98,53.91,53.98,28400.0,32.2494,32.2853,32.2434,32.2853,28400.0
2012-09-21 14:55:00,53.98,54.0,53.97,54.0,17100.0,32.2853,32.2972,32.2793,32.2972,17100.0
2012-09-21 15:00:00,53.99,53.99,53.94,53.94,18200.0,32.2913,32.2913,32.2613,32.2613,18200.0
2012-09-21 15:05:00,53.94,54.03,53.94,54.01,27800.0,32.2613,32.3152,32.2613,32.3032,27800.0
2012-09-21 15:10:00,54.0,54.12,54.0,54.08,38900.0,32.2972,32.369,32.2972,32.3451,38900.0
2012-09-21 15:15:00,54.08,54.08,54.0,54.03,12200.0,32.3451,32.3451,32.2972,32.3152,12200.0
2012-09-21 15:20:00,54.03,54.14,54.02,54.14,14700.0,32.3152,32.381,32.3092,32.381,14700.0
2012-09-21 15:25:00,54.13,54.13,53.99,54.02,11500.0,32.375,32.375,32.2913,32.3092,11500.0
2012-09-21 15:30:00,54.02,54.07,54.01,54.07,10400.0,32.3092,32.3391,32.3032,32.3391,10400.0
2012-09-21 15:35:00,54.06,54.12,54.06,54.07,16700.0,32.3331,32.369,32.3331,32.3391,16700.0
2012-09-21 15:40:00,54.07,54.12,54.02,54.03,22900.0,32.3391,32.369,32.3092,32.3152,22900.0
2012-09-21 15:45:00,54.03,54.05,53.98,53.99,17000.0,32.3152,32.3271,32.2853,32.2913,17000.0
2012-09-21 15:50:00,53.99,54.04,53.91,53.92,35800.0,32.2913,32.3212,32.2434,32.2494,35800.0
2012-09-21 15:55:00,53.93,53.98,53.93,53.96,38500.0,32.2554,32.2853,32.2554,32.2733,38500.0
2012-09-24 09:30:00,52.96,53.0,52.89,53.0,30500.0,31.6752,31.6991,31.6333,31.6991,30500.0
2012-09-24 09:35:00,52.97,53.15,52.95,53.13,44800.0,31.6812,31.7889,31.6692,31.7769,44800.0
2012-09-24 09:40:00,53.14,53.22,53.09,53.09,25500.0,31.7829,31.8307,31.753,31.753,25500.0
2012-09-24 09:45:00,53.07,53.11,53.04,53.04,15300.0,31.741,31.7649,31.7231,31.7231,15300.0
2012-09-24 09:50:00,53.01,53.09,52.95,53.09,10500.0,31.7051,31.753,31.6692,31.753,10500.0
2012-09-24 09:55:00,53.09,53.15,53.05,53.05,16300.0,31.753,31.7889,31.729,31.729,16300.0
2012-09-24 10:00:00,53.04,53.1,53.02,53.07,17300.0,31.7231,31.7589,31.7111,31.741,17300.0
2012-09-24 10:05:00,53.05,53.06,53.01,53.02,5400.0,31.729,31.735,31.7051,31.7111,5400.0
2012-09-24 10:10:00,53.02,53.04,52.99,52.99,4300.0,31.7111,31.7231,31.6932,31.6932,4300.0
2012-09-24 10:15:00,52.97,52.98,52.8,52.82,17000.0,31.6812,31.6872,31.5795,31.5915,17000.0
2012-09-24 10:20:00,52.82,52.84,52.79,52.79,12600.0,31.5915,31.6034,31.5735,31.5735,12600.0
2012-09-24 10:25:00,52.79,52.85,52.75,52.81,14200.0,31.5735,31.6094,31.5496,31.5855,14200.0
2012-09-24 10:30:00,52.82,52.92,52.82,52.82,15200.0,31.5915,31.6513,31.5915,31.5915,15200.0
2012-09-24 10:35:00,52.8,52.88,52.78,52.88,19300.0,31.5795,31.6274,31.5676,31.6274,19300.0
2012-09-24 10:40:00,52.85,52.86,52.81,52.84,4800.0,31.6094,31.6154,31.5855,31.6034,4800.0
2012-09-24 10:45:00,52.86,52.89,52.79,52.8,5200.0,31.6154,31.6333,31.5735,31.5795,5200.0
2012-09-24 10:50:00,52.81,52.91,52.8,52.9,20400.0,31.5855,31.6453,31.5795,31.6393,20400.0
2012-09-24 10:55:00,52.94,52.99,52.93,52.98,45300.0,31.6632,31.6932,31.6573,31.6872,45300.0
2012-09-24 11:00:00,52.97,52.98,52.88,52.92,25500.0,31.6812,31.6872,31.6274,31.6513,25500.0
2012-09-24 11:05:00,52.91,52.91,52.86,52.91,9000.0,31.6453,31.6453,31.6154,31.6453,9000.0
2012-09-24 11:10:00,52.92,52.93,52.82,52.92,22800.0,31.6513,31.6573,31.5915,31.6513,22800.0
2012-09-24 11:15:00,52.92,52.95,52.88,52.9,17100.0,31.6513,31.6692,31.6274,31.6393,17100.0
2012-09-24 11:20:00,52.9,52.92,52.85,52.87,15100.0,31.6393,31.6513,31.6094,31.6214,15100.0
2012-09-24 11:25:00,52.87,52.89,52.83,52.87,9000.0,31.6214,31.6333,31.5975,31.6214,9000.0
2012-09-24 11:30:00,52.89,52.89,52.84,52.86,4600.0,31.6333,31.6333,31.6034,31.6154,4600.0
2012-09-24 11:35:00,52.85,52.86,52.75,52.76,13900.0,31.6094,31.6154,31.5496,31.5556,13900.0
2012-09-24 11:40:00,52.75,52.76,52.67,52.76,8400.0,31.5496,31.5556,31.5018,31.5556,8400.0
2012-09-24 11:45:00,52.75,52.86,52.75,52.85,9400.0,31.5496,31.6154,31.5496,31.6094,9400.0
2012-09-24 11:50:00,52.85,52.85,52.77,52.78,6800.0,31.6094,31.6094,31.5616,31.5676,6800.0
2012-09-24 11:55:00,52.8,52.84,52.79,52.79,4600.0,31.5795,31.6034,31.5735,31.5735,4600.0
2012-09-24 12:00:00,52.79,52.79,52.71,52.72,6500.0,31.5735,31.5735,31.5257,31.5317,6500.0
2012-09-24 12:05:00,52.73,52.83,52.73,52.77,6300.0,31.5376,31.5975,31.5376,31.5616,6300.0
2012-09-24 12:10:00,52.79,52.79,52.69,52.7,10200.0,31.5735,31.5735,31.5137,31.5197,10200.0
2012-09-24 12:15:00,52.7,52.71,52.65,52.66,16500.0,31.5197,31.5257,31.4898,31.4958,16500.0
2012-09-24 12:20:00,52.65,52.67,52.62,52.62,8400.0,31.4898,31.5018,31.4719,31.4719,8400.0
2012-09-24 12:25:00,52.63,52.71,52.58,52.58,18300.0,31.4778,31.5257,31.4479,31.4479,18300.0
2012-09-24 12:30:00,52.6,52.64,52.55,52.61,9300.0,31.4599,31.4838,31.43,31.4659,9300.0
2012-09-24 12:35:00,52.61,52.65,52.59,52.6,10000.0,31.4659,31.4898,31.4539,31.4599,10000.0
2012-09-24 12:40:00,52.6,52.75,52.6,52.75,10600.0,31.4599,31.5496,31.4599,31.5496,10600.0
2012-09-24 12:45:00,52.74,52.8,52.74,52.76,10200.0,31.5436,31.5795,31.5436,31.5556,10200.0
2012-09-24 12:50:00,52.76,52.76,52.69,52.7,12700.0,31.5556,31.5556,31.5137,31.5197,12700.0
2012-09-24 12:55:00,52.7,52.7,52.69,52.7,4700.0,31.5197,31.5197,31.5137,31.5197,4700.0
2012-09-24 13:00:00,52.7,52.71,52.64,52.64,6800.0,31.5197,31.5257,31.4838,31.4838,6800.0
2012-09-24 13:05:00,52.64,52.66,52.6,52.6,11500.0,31.4838,31.4958,31.4599,31.4599,11500.0
2012-09-24 13:10:00,52.61,52.61,52.6,52.61,17700.0,31.4659,31.4659,31.4599,31.4659,17700.0
2012-09-24 13:15:00,52.6,52.61,52.59,52.6,9800.0,31.4599,31.4659,31.4539,31.4599,9800.0
2012-09-24 13:20:00,52.6,52.62,52.6,52.6,6900.0,31.4599,31.4719,31.4599,31.4599,6900.0
2012-09-24 13:25:00,52.61,52.63,52.59,52.59,9200.0,31.4659,31.4778,31.4539,31.4539,9200.0
2012-09-24 13:30:00,52.59,52.59,52.48,52.51,12000.0,31.4539,31.4539,31.3881,31.4061,12000.0
2012-09-24 13:35:00,52.51,52.51,52.49,52.5,3800.0,31.4061,31.4061,31.3941,31.4001,3800.0
2012-09-24 13:40:00,52.5,52.51,52.5,52.5,1800.0,31.4001,31.4061,31.4001,31.4001,1800.0
2012-09-24 13:45:00,52.5,52.5,52.47,52.5,22600.0,31.4001,31.4001,31.3821,31.4001,22600.0
2012-09-24 13:50:00,52.48,52.5,52.46,52.47,10000.0,31.3881,31.4001,31.3762,31.3821,10000.0
2012-09-24 13:55:00,52.47,52.5,52.45,52.48,10600.0,31.3821,31.4001,31.3702,31.3881,10600.0
2012-09-24 14:00:00,52.47,52.48,52.43,52.43,38700.0,31.3821,31.3881,31.3582,31.3582,38700.0
2012-09-24 14:05:00,52.44,52.46,52.38,52.41,11100.0,31.3642,31.3762,31.3283,31.3463,11100.0
2012-09-24 14:10:00,52.41,52.5,52.4,52.49,19300.0,31.3463,31.4001,31.3403,31.3941,19300.0
2012-09-24 14:15:00,52.49,52.49,52.48,52.48,12900.0,31.3941,31.3941,31.3881,31.3881,12900.0
2012-09-24 14:20:00,52.49,52.53,52.46,52.52,26700.0,31.3941,31.418,31.3762,31.412,26700.0
2012-09-24 14:25:00,52.52,52.6,52.52,52.6,16300.0,31.412,31.4599,31.412,31.4599,16300.0
2012-09-24 14:30:00,52.6,52.61,52.57,52.57,40200.0,31.4599,31.4659,31.442,31.442,40200.0
2012-09-24 14:35:00,52.58,52.62,52.58,52.62,12500.0,31.4479,31.4719,31.4479,31.4719,12500.0
2012-09-24 14:40:00,52.62,52.62,52.58,52.6,11700.0,31.4719,31.4719,31.4479,31.4599,11700.0
2012-09-24 14:45:00,52.6,52.61,52.58,52.59,34800.0,31.4599,31.4659,31.4479,31.4539,34800.0
2012-09-24 14:50:00,52.59,52.65,52.59,52.65,40000.0,31.4539,31.4898,31.4539,31.4898,40000.0
2012-09-24 14:55:00,52.66,52.71,52.66,52.69,55500.0,31.4958,31.5257,31.4958,31.5137,55500.0
2012-09-24 15:00:00,52.7,52.7,52.58,52.58,20600.0,31.5197,31.5197,31.4479,31.4479,20600.0
2012-09-24 15:05:00,52.57,52.63,52.57,52.62,21600.0,31.442,31.4778,31.442,31.4719,21600.0
2012-09-24 15:10:00,52.62,52.63,52.55,52.58,18500.0,31.4719,31.4778,31.43,31.4479,18500.0
2012-09-24 15:15:00,52.59,52.61,52.57,52.59,12900.0,31.4539,31.4659,31.442,31.4539,12900.0
2012-09-24 15:20:00,52.59,52.59,52.56,52.57,44100.0,31.4539,31.4539,31.436,31.442,44100.0
2012-09-24 15:25:00,52.57,52.61,52.57,52.6,47600.0,31.442,31.4659,31.442,31.4599,47600.0
2012-09-24 15:30:00,52.61,52.61,52.53,52.56,46300.0,31.4659,31.4659,31.418,31.436,46300.0
2012-09-24 15:35:00,52.55,52.59,52.48,52.48,64300.0,31.43,31.4539,31.3881,31.3881,64300.0
2012-09-24 15:40:00,52.48,52.52,52.43,52.44,99300.0,31.3881,31.412,31.3582,31.3642,99300.0
2012-09-24 15:45:00,52.44,52.44,52.35,52.35,88100.0,31.3642,31.3642,31.3104,31.3104,88100.0
2012-09-24 15:50:00,52.35,52.47,52.35,52.4,188600.0,31.3104,31.3821,31.3104,31.3403,188600.0
2012-09-24 15:55:00,52.4,52.44,52.35,52.37,164800.0,31.3403,31.3642,31.3104,31.3223,164800.0
2012-09-25 09:30:00,54.01,54.01,53.78,53.9,52700.0,32.3032,32.3032,32.1657,32.2374,52700.0
2012-09-25 09:35:00,53.89,53.91,53.82,53.85,43900.0,32.2314,32.2434,32.1896,32.2075,43900.0
2012-09-25 09:40:00,53.84,53.85,53.66,53.7,187000.0,32.2015,32.2075,32.0939,32.1178,187000.0
2012-09-25 09:45:00,53.67,53.68,53.43,53.48,77800.0,32.0999,32.1058,31.9563,31.9862,77800.0
2012-09-25 09:50:00,53.46,53.59,53.36,53.4,30100.0,31.9743,32.052,31.9145,31.9384,30100.0
2012-09-25 09:55:00,53.37,53.38,53.27,53.38,23000.0,31.9204,31.9264,31.8606,31.9264,23000.0
2012-09-25 10:00:00,53.39,53.6,53.39,53.6,33100.0,31.9324,32.058,31.9324,32.058,33100.0
2012-09-25 10:05:00,53.58,53.77,53.53,53.73,20300.0,32.046,32.1597,32.0161,32.1357,20300.0
2012-09-25 10:10:00,53.73,53.78,53.72,53.74,29800.0,32.1357,32.1657,32.1298,32.1417,29800.0
2012-09-25 10:15:00,53.75,53.78,53.68,53.72,45100.0,32.1477,32.1657,32.1058,32.1298,45100.0
2012-09-25 10:20:00,53.71,53.74,53.66,53.67,20100.0,32.1238,32.1417,32.0939,32.0999,20100.0
2012-09-25 10:25:00,53.67,53.78,53.67,53.71,22000.0,32.0999,32.1657,32.0999,32.1238,22000.0
2012-09-25 10:30:00,53.71,53.89,53.71,53.82,22200.0,32.1238,32.2314,32.1238,32.1896,22200.0
2012-09-25 10:35:00,53.81,54.04,53.81,54.0,26300.0,32.1836,32.3212,32.1836,32.2972,26300.0
2012-09-25 10:40:00,54.01,54.15,54.0,54.13,32200.0,32.3032,32.3869,32.2972,32.375,32200.0
2012-09-25 10:45:00,54.13,54.25,54.11,54.19,60100.0,32.375,32.4468,32.363,32.4109,60100.0
2012-09-25 10:50:00,54.19,54.2,54.09,54.14,39900.0,32.4109,32.4169,32.3511,32.381,39900.0
2012-09-25 10:55:00,54.15,54.15,53.96,54.02,88300.0,32.3869,32.3869,32.2733,32.3092,88300.0
2012-09-25 11:00:00,54.04,54.36,54.03,54.31,40100.0,32.3212,32.5125,32.3152,32.4826,40100.0
2012-09-25 11:05:00,54.32,54.4,54.32,54.34,20900.0,32.4886,32.5365,32.4886,32.5006,20900.0
2012-09-25 11:10:00,54.35,54.36,54.2,54.23,49200.0,32.5066,32.5125,32.4169,32.4348,49200.0
2012-09-25 11:15:00,54.23,54.28,54.17,54.25,39100.0,32.4348,32.4647,32.3989,32.4468,39100.0
2012-09-25 11:20:00,54.26,54.32,54.2,54.3,17100.0,32.4527,32.4886,32.4169,32.4767,17100.0
2012-09-25 11:25:00,54.29,54.31,54.22,54.24,56300.0,32.4707,32.4826,32.4288,32.4408,56300.0
2012-09-25 11:30:00,54.23,54.31,54.17,54.3,20100.0,32.4348,32.4826,32.3989,32.4767,20100.0
2012-09-25 11:35:00,54.29,54.35,54.26,54.32,43700.0,32.4707,32.5066,32.4527,32.4886,43700.0
2012-09-25 11:40:00,54.32,54.32,54.22,54.23,5100.0,32.4886,32.4886,32.4288,32.4348,5100.0
2012-09-25 11:45:00,54.21,54.24,54.14,54.15,15300.0,32.4228,32.4408,32.381,32.3869,15300.0
2012-09-25 11:50:00,54.15,54.19,54.1,54.1,26100.0,32.3869,32.4109,32.357,32.357,26100.0
2012-09-25 11:55:00,54.09,54.12,54.07,54.11,24500.0,32.3511,32.369,32.3391,32.363,24500.0
2012-09-25 12:00:00,54.1,54.11,54.04,54.06,39000.0,32.357,32.363,32.3212,32.3331,39000.0
2012-09-25 12:05:00,54.07,54.2,54.06,54.19,9200.0,32.3391,32.4169,32.3331,32.4109,9200.0
2012-09-25 12:10:00,54.2,54.32,54.19,54.32,6600.0,32.4169,32.4886,32.4109,32.4886,6600.0
2012-09-25 12:15:00,54.32,54.32,54.18,54.18,9900.0,32.4886,32.4886,32.4049,32.4049,9900.0
2012-09-25 12:20:00,54.18,54.18,54.14,54.15,5300.0,32.4049,32.4049,32.381,32.3869,5300.0
2012-09-25 12:25:00,54.14,54.15,54.08,54.11,21100.0,32.381,32.3869,32.3451,32.363,21100.0
2012-09-25 12:30:00,54.1,54.21,54.1,54.18,17100.0,32.357,32.4228,32.357,32.4049,17100.0
2012-09-25 12:35:00,54.17,54.18,53.97,53.98,29700.0,32.3989,32.4049,32.2793,32.2853,29700.0
2012-09-25 12:40:00,53.96,53.98,53.8,53.8,22300.0,32.2733,32.2853,32.1776,32.1776,22300.0
2012-09-25 12:45:00,53.81,53.9,53.78,53.85,32500.0,32.1836,32.2374,32.1657,32.2075,32500.0
2012-09-25 12:50:00,53.84,53.87,53.8,53.82,8400.0,32.2015,32.2195,32.1776,32.1896,8400.0
2012-09-25 12:55:00,53.83,53.99,53.81,53.98,10900.0,32.1956,32.2913,32.1836,32.2853,10900.0
2012-09-25 13:00:00,53.99,54.0,53.91,53.94,20800.0,32.2913,32.2972,32.2434,32.2613,20800.0
2012-09-25 13:05:00,53.94,53.95,53.93,53.93,20700.0,32.2613,32.2673,32.2554,32.2554,20700.0
2012-09-25 13:10:00,53.94,53.98,53.92,53.93,23900.0,32.2613,32.2853,32.2494,32.2554,23900.0
2012-09-25 13:15:00,53.94,53.96,53.92,53.93,13900.0,32.2613,32.2733,32.2494,32.2554,13900.0
2012-09-25 13:20:00,53.93,53.95,53.89,53.95,27300.0,32.2554,32.2673,32.2314,32.2673,27300.0
2012-09-25 13:25:00,53.95,53.95,53.89,53.9,14100.0,32.2673,32.2673,32.2314,32.2374,14100.0
2012-09-25 13:30:00,53.9,54.01,53.89,54.0,27800.0,32.2374,32.3032,32.2314,32.2972,27800.0
2012-09-25 13:35:00,54.0,54.0,53.87,53.93,21800.0,32.2972,32.2972,32.2195,32.2554,21800.0
2012-09-25 13:40:00,53.93,53.94,53.86,53.87,17400.0,32.2554,32.2613,32.2135,32.2195,17400.0
2012-09-25 13:45:00,53.87,53.87,53.71,53.72,32500.0,32.2195,32.2195,32.1238,32.1298,32500.0
2012-09-25 13:50:00,53.72,53.76,53.7,53.75,14500.0,32.1298,32.1537,32.1178,32.1477,14500.0
2012-09-25 13:55:00,53.77,53.85,53.77,53.85,9500.0,32.1597,32.2075,32.1597,32.2075,9500.0
2012-09-25 14:00:00,53.85,53.88,53.8,53.83,45000.0,32.2075,32.2255,32.1776,32.1956,45000.0
2012-09-25 14:05:00,53.83,53.84,53.72,53.73,22800.0,32.1956,32.2015,32.1298,32.1357,22800.0
2012-09-25 14:10:00,53.73,53.86,53.71,53.86,22700.0,32.1357,32.2135,32.1238,32.2135,22700.0
2012-09-25 14:15:00,53.86,53.86,53.65,53.67,13200.0,32.2135,32.2135,32.0879,32.0999,13200.0
2012-09-25 14:20:00,53.67,53.67,53.6,53.62,32500.0,32.0999,32.0999,32.058,32.07,32500.0
2012-09-25 14:25:00,53.63,53.65,53.57,53.64,33100.0,32.0759,32.0879,32.0401,32.0819,33100.0
2012-09-25 14:30:00,53.63,53.76,53.63,53.76,20500.0,32.0759,32.1537,32.0759,32.1537,20500.0
2012-09-25 14:35:00,53.76,53.94,53.76,53.84,57700.0,32.1537,32.2613,32.1537,32.2015,57700.0
2012-09-25 14:40:00,53.84,53.84,53.74,53.75,21900.0,32.2015,32.2015,32.1417,32.1477,21900.0
2012-09-25 14:45:00,53.75,53.76,53.66,53.71,34500.0,32.1477,32.1537,32.0939,32.1238,34500.0
2012-09-25 14:50:00,53.71,53.72,53.67,53.71,32800.0,32.1238,32.1298,32.0999,32.1238,32800.0
2012-09-25 14:55:00,53.71,53.73,53.55,53.55,62500.0,32.1238,32.1357,32.0281,32.0281,62500.0
2012-09-25 15:00:00,53.54,53.66,53.53,53.66,59800.0,32.0221,32.0939,32.0161,32.0939,59800.0
2012-09-25 15:05:00,53.66,53.67,53.53,53.53,44400.0,32.0939,32.0999,32.0161,32.0161,44400.0
2012-09-25 15:10:00,53.53,53.53,53.36,53.46,76300.0,32.0161,32.0161,31.9145,31.9743,76300.0
2012-09-25 15:15:00,53.46,53.48,53.32,53.32,34600.0,31.9743,31.9862,31.8905,31.8905,34600.0
2012-09-25 15:20:00,53.31,53.53,53.3,53.51,65800.0,31.8845,32.0161,31.8786,32.0042,65800.0
2012-09-25 15:25:00,53.51,53.52,53.4,53.44,40800.0,32.0042,32.0101,31.9384,31.9623,40800.0
2012-09-25 15:30:00,53.44,53.55,53.42,53.43,74300.0,31.9623,32.0281,31.9503,31.9563,74300.0
2012-09-25 15:35:00,53.42,53.43,53.33,53.35,64000.0,31.9503,31.9563,31.8965,31.9085,64000.0
2012-09-25 15:40:00,53.35,53.47,53.34,53.46,73400.0,31.9085,31.9802,31.9025,31.9743,73400.0
2012-09-25 15:45:00,53.46,53.51,53.44,53.5,59900.0,31.9743,32.0042,31.9623,31.9982,59900.0
2012-09-25 15:50:00,53.51,53.51,53.45,53.45,104100.0,32.0042,32.0042,31.9683,31.9683,104100.0
2012-09-25 15:55:00,53.45,53.46,53.38,53.41,126800.0,31.9683,31.9743,31.9264,31.9444,126800.0
2012-09-26 09:30:00,52.63,52.67,52.56,52.61,72800.0,31.4778,31.5018,31.436,31.4659,72800.0
2012-09-26 09:35:00,52.61,52.61,52.48,52.49,29800.0,31.4659,31.4659,31.3881,31.3941,29800.0
2012-09-26 09:40:00,52.49,52.5,52.31,52.39,86600.0,31.3941,31.4001,31.2864,31.3343,86600.0
2012-09-26 09:45:00,52.37,52.41,52.23,52.34,36300.0,31.3223,31.3463,31.2386,31.3044,36300.0
2012-09-26 09:50:00,52.39,52.43,52.33,52.38,12800.0,31.3343,31.3582,31.2984,31.3283,12800.0
2012-09-26 09:55:00,52.36,52.36,52.2,52.2,34400.0,31.3164,31.3164,31.2207,31.2207,34400.0
2012-09-26 10:00:00,52.23,52.33,52.17,52.29,30100.0,31.2386,31.2984,31.2027,31.2745,30100.0
2012-09-26 10:05:00,52.26,52.29,52.16,52.17,22800.0,31.2565,31.2745,31.1967,31.2027,22800.0
2012-09-26 10:10:00,52.19,52.19,52.08,52.15,64300.0,31.2147,31.2147,31.1489,31.1908,64300.0
2012-09-26 10:15:00,52.14,52.18,52.1,52.14,29900.0,31.1848,31.2087,31.1608,31.1848,29900.0
2012-09-26 10:20:00,52.15,52.15,52.07,52.07,16000.0,31.1908,31.1908,31.1429,31.1429,16000.0
2012-09-26 10:25:00,52.07,52.1,51.99,52.0,24700.0,31.1429,31.1608,31.0951,31.101,24700.0
2012-09-26 10:30:00,52.0,52.04,51.95,51.98,22600.0,31.101,31.125,31.0711,31.0891,22600.0
2012-09-26 10:35:00,51.96,51.97,51.83,51.94,15900.0,31.0771,31.0831,30.9994,31.0652,15900.0
2012-09-26 10:40:00,51.94,51.99,51.9,51.98,9800.0,31.0652,31.0951,31.0412,31.0891,9800.0
2012-09-26 10:45:00,51.97,51.98,51.91,51.93,7000.0,31.0831,31.0891,31.0472,31.0592,7000.0
2012-09-26 10:50:00,51.95,52.04,51.94,52.02,6200.0,31.0711,31.125,31.0652,31.113,6200.0
2012-09-26 10:55:00,51.97,52.02,51.95,51.95,22200.0,31.0831,31.113,31.0711,31.0711,22200.0
2012-09-26 11:00:00,51.96,52.06,51.95,52.04,48500.0,31.0771,31.1369,31.0711,31.125,48500.0
2012-09-26 11:05:00,52.04,52.11,52.01,52.07,11300.0,31.125,31.1668,31.107,31.1429,11300.0
2012-09-26 11:10:00,52.09,52.16,52.09,52.16,7900.0,31.1549,31.1967,31.1549,31.1967,7900.0
2012-09-26 11:15:00,52.16,52.22,52.15,52.22,2700.0,31.1967,31.2326,31.1908,31.2326,2700.0
2012-09-26 11:20:00,52.21,52.27,52.17,52.17,36600.0,31.2266,31.2625,31.2027,31.2027,36600.0
2012-09-26 11:25:00,52.18,52.28,52.18,52.25,40000.0,31.2087,31.2685,31.2087,31.2506,40000.0
2012-09-26 11:30:00,52.25,52.29,52.15,52.15,34900.0,31.2506,31.2745,31.1908,31.1908,34900.0
2012-09-26 11:35:00,52.14,52.18,52.1,52.12,24500.0,31.1848,31.2087,31.1608,31.1728,24500.0
2012-09-26 11:40:00,52.12,52.26,52.08,52.23,20800.0,31.1728,31.2565,31.1489,31.2386,20800.0
2012-09-26 11:45:00,52.23,52.24,52.19,52.2,14500.0,31.2386,31.2446,31.2147,31.2207,14500.0
2012-09-26 11:50:00,52.22,52.28,52.18,52.25,10600.0,31.2326,31.2685,31.2087,31.2506,10600.0
2012-09-26 11:55:00,52.26,52.36,52.26,52.36,2800.0,31.2565,31.3164,31.2565,31.3164,2800.0
2012-09-26 12:00:00,52.33,52.41,52.33,52.4,1700.0,31.2984,31.3463,31.2984,31.3403,1700.0
2012-09-26 12:05:00,52.4,52.59,52.4,52.53,15500.0,31.3403,31.4539,31.3403,31.418,15500.0
2012-09-26 12:10:00,52.53,52.61,52.52,52.52,15800.0,31.418,31.4659,31.412,31.412,15800.0
2012-09-26 12:15:00,52.52,52.57,52.52,52.52,13200.0,31.412,31.442,31.412,31.412,13200.0
2012-09-26 12:20:00,52.49,52.5,52.42,52.42,2100.0,31.3941,31.4001,31.3522,31.3522,2100.0
2012-09-26 12:25:00,52.42,52.45,52.41,52.41,4400.0,31.3522,31.3702,31.3463,31.3463,4400.0
2012-09-26 12:30:00,52.41,52.43,52.41,52.43,1000.0,31.3463,31.3582,31.3463,31.3582,1000.0
2012-09-26 12:35:00,52.43,52.43,52.4,52.4,1800.0,31.3582,31.3582,31.3403,31.3403,1800.0
2012-09-26 12:40:00,52.4,52.46,52.4,52.44,2800.0,31.3403,31.3762,31.3403,31.3642,2800.0
2012-09-26 12:45:00,52.45,52.48,52.43,52.44,7400.0,31.3702,31.3881,31.3582,31.3642,7400.0
2012-09-26 12:50:00,52.44,52.51,52.43,52.51,12500.0,31.3642,31.4061,31.3582,31.4061,12500.0
2012-09-26 12:55:00,52.51,52.65,52.51,52.63,16400.0,31.4061,31.4898,31.4061,31.4778,16400.0
2012-09-26 13:00:00,52.61,52.61,52.55,52.59,17800.0,31.4659,31.4659,31.43,31.4539,17800.0
2012-09-26 13:05:00,52.59,52.67,52.57,52.66,14100.0,31.4539,31.5018,31.442,31.4958,14100.0
2012-09-26 13:10:00,52.67,52.68,52.63,52.66,4100.0,31.5018,31.5077,31.4778,31.4958,4100.0
2012-09-26 13:15:00,52.64,52.67,52.61,52.67,4400.0,31.4838,31.5018,31.4659,31.5018,4400.0
2012-09-26 13:20:00,52.68,52.77,52.68,52.75,8300.0,31.5077,31.5616,31.5077,31.5496,8300.0
2012-09-26 13:25:00,52.76,52.82,52.76,52.82,20400.0,31.5556,31.5915,31.5556,31.5915,20400.0
2012-09-26 13:30:00,52.81,52.88,52.8,52.87,12600.0,31.5855,31.6274,31.5795,31.6214,12600.0
2012-09-26 13:35:00,52.87,52.87,52.77,52.77,13400.0,31.6214,31.6214,31.5616,31.5616,13400.0
2012-09-26 13:40:00,52.78,52.82,52.78,52.8,7100.0,31.5676,31.5915,31.5676,31.5795,7100.0
2012-09-26 13:45:00,52.79,52.83,52.72,52.74,7900.0,31.5735,31.5975,31.5317,31.5436,7900.0
2012-09-26 13:50:00,52.76,52.88,52.75,52.76,37600.0,31.5556,31.6274,31.5496,31.5556,37600.0
2012-09-26 13:55:00,52.78,52.79,52.67,52.67,7200.0,31.5676,31.5735,31.5018,31.5018,7200.0
2012-09-26 14:00:00,52.66,52.83,52.66,52.81,12400.0,31.4958,31.5975,31.4958,31.5855,12400.0
2012-09-26 14:05:00,52.8,52.83,52.77,52.78,7100.0,31.5795,31.5975,31.5616,31.5676,7100.0
2012-09-26 14:10:00,52.78,52.79,52.77,52.78,1600.0,31.5676,31.5735,31.5616,31.5676,1600.0
2012-09-26 14:15:00,52.77,52.86,52.74,52.82,15800.0,31.5616,31.6154,31.5436,31.5915,15800.0
2012-09-26 14:20:00,52.82,52.86,52.8,52.8,7200.0,31.5915,31.6154,31.5795,31.5795,7200.0
2012-09-26 14:25:00,52.81,52.85,52.73,52.74,7700.0,31.5855,31.6094,31.5376,31.5436,7700.0
2012-09-26 14:30:00,52.76,52.77,52.64,52.74,48400.0,31.5556,31.5616,31.4838,31.5436,48400.0
2012-09-26 14:35:00,52.74,52.75,52.69,52.7,6300.0,31.5436,31.5496,31.5137,31.5197,6300.0
2012-09-26 14:40:00,52.68,52.7,52.66,52.68,8100.0,31.5077,31.5197,31.4958,31.5077,8100.0
2012-09-26 14:45:00,52.69,52.71,52.65,52.67,9300.0,31.5137,31.5257,31.4898,31.5018,9300.0
2012-09-26 14:50:00,52.66,52.7,52.65,52.67,8500.0,31.4958,31.5197,31.4898,31.5018,8500.0
2012-09-26 14:55:00,52.68,52.71,52.63,52.66,62800.0,31.5077,31.5257,31.4778,31.4958,62800.0
2012-09-26 15:00:00,52.66,52.66,52.58,52.59,10900.0,31.4958,31.4958,31.4479,31.4539,10900.0
2012-09-26 15:05:00,52.6,52.62,52.55,52.61,13400.0,31.4599,31.4719,31.43,31.4659,13400.0
2012-09-26 15:10:00,52.61,52.65,52.61,52.64,27600.0,31.4659,31.4898,31.4659,31.4838,27600.0
2012-09-26 15:15:00,52.64,52.71,52.64,52.69,30000.0,31.4838,31.5257,31.4838,31.5137,30000.0
2012-09-26 15:20:00,52.69,52.73,52.62,52.62,26200.0,31.5137,31.5376,31.4719,31.4719,26200.0
2012-09-26 15:25:00,52.6,52.64,52.5,52.51,35100.0,31.4599,31.4838,31.4001,31.4061,35100.0
2012-09-26 15:30:00,52.51,52.59,52.48,52.55,36200.0,31.4061,31.4539,31.3881,31.43,36200.0
2012-09-26 15:35:00,52.55,52.63,52.55,52.58,70600.0,31.43,31.4778,31.43,31.4479,70600.0
2012-09-26 15:40:00,52.59,52.63,52.56,52.63,18900.0,31.4539,31.4778,31.436,31.4778,18900.0
2012-09-26 15:45:00,52.63,52.63,52.53,52.58,25800.0,31.4778,31.4778,31.418,31.4479,25800.0
2012-09-26 15:50:00,52.58,52.67,52.56,52.63,55100.0,31.4479,31.5018,31.436,31.4778,55100.0
2012-09-26 15:55:00,52.64,52.66,52.6,52.65,23600.0,31.4838,31.4958,31.4599,31.4898,23600.0
2012-09-27 09:30:00,54.06,54.17,54.01,54.12,107000.0,32.3331,32.3989,32.3032,32.369,107000.0
2012-09-27 09:35:00,54.12,54.22,54.04,54.05,70500.0,32.369,32.4288,32.3212,32.3271,70500.0
2012-09-27 09:40:00,54.07,54.09,53.95,54.07,65200.0,32.3391,32.3511,32.2673,32.3391,65200.0
2012-09-27 09:45:00,54.05,54.05,53.98,54.03,44300.0,32.3271,32.3271,32.2853,32.3152,44300.0
2012-09-27 09:50:00,54.07,54.1,53.79,53.82,39500.0,32.3391,32.357,32.1716,32.1896,39500.0
2012-09-27 09:55:00,53.8,53.81,53.62,53.62,47300.0,32.1776,32.1836,32.07,32.07,47300.0
2012-09-27 10:00:00,53.61,53.74,53.47,53.47,37000.0,32.064,32.1417,31.9802,31.9802,37000.0
2012-09-27 10:05:00,53.5,53.57,53.47,53.52,25400.0,31.9982,32.0401,31.9802,32.0101,25400.0
2012-09-27 10:10:00,53.53,53.56,53.42,53.48,27300.0,32.0161,32.0341,31.9503,31.9862,27300.0
2012-09-27 10:15:00,53.48,53.54,53.46,53.47,17400.0,31.9862,32.0221,31.9743,31.9802,17400.0
2012-09-27 10:20:00,53.46,53.47,53.43,53.44,22400.0,31.9743,31.9802,31.9563,31.9623,22400.0
2012-09-27 10:25:00,53.44,53.48,53.34,53.4,20600.0,31.9623,31.9862,31.9025,31.9384,20600.0
2012-09-27 10:30:00,53.39,53.49,53.35,53.46,29400.0,31.9324,31.9922,31.9085,31.9743,29400.0
2012-09-27 10:35:00,53.48,53.49,53.38,53.41,35000.0,31.9862,31.9922,31.9264,31.9444,35000.0
2012-09-27 10:40:00,53.4,53.51,53.39,53.42,21800.0,31.9384,32.0042,31.9324,31.9503,21800.0
2012-09-27 10:45:00,53.44,53.54,53.41,53.52,28800.0,31.9623,32.0221,31.9444,32.0101,28800.0
2012-09-27 10:50:00,53.52,53.61,53.52,53.53,34800.0,32.0101,32.064,32.0101,32.0161,34800.0
2012-09-27 10:55:00,53.53,53.76,53.52,53.74,51300.0,32.0161,32.1537,32.0101,32.1417,51300.0
2012-09-27 11:00:00,53.75,53.91,53.68,53.78,285800.0,32.1477,32.2434,32.1058,32.1657,285800.0
2012-09-27 11:05:00,53.77,53.79,53.7,53.7,31900.0,32.1597,32.1716,32.1178,32.1178,31900.0
2012-09-27 11:10:00,53.7,53.77,53.69,53.77,27000.0,32.1178,32.1597,32.1118,32.1597,27000.0
2012-09-27 11:15:00,53.71,53.73,53.69,53.71,17500.0,32.1238,32.1357,32.1118,32.1238,17500.0
2012-09-27 11:20:00,53.7,53.76,53.7,53.74,47600.0,32.1178,32.1537,32.1178,32.1417,47600.0
2012-09-27 11:25:00,53.73,53.78,53.65,53.78,64800.0,32.1357,32.1657,32.0879,32.1657,64800.0
2012-09-27 11:30:00,53.77,53.79,53.67,53.78,10900.0,32.1597,32.1716,32.0999,32.1657,10900.0
2012-09-27 11:35:00,53.78,53.87,53.74,53.87,19600.0,32.1657,32.2195,32.1417,32.2195,19600.0
2012-09-27 11:40:00,53.87,53.87,53.84,53.86,12000.0,32.2195,32.2195,32.2015,32.2135,12000.0
2012-09-27 11:45:00,53.83,53.83,53.72,53.73,11100.0,32.1956,32.1956,32.1298,32.1357,11100.0
2012-09-27 11:50:00,53.72,53.73,53.7,53.7,17000.0,32.1298,32.1357,32.1178,32.1178,17000.0
2012-09-27 11:55:00,53.71,53.8,53.7,53.8,18500.0,32.1238,32.1776,32.1178,32.1776,18500.0
2012-09-27 12:00:00,53.78,53.91,53.76,53.91,9500.0,32.1657,32.2434,32.1537,32.2434,9500.0
2012-09-27 12:05:00,53.92,53.92,53.87,53.91,10500.0,32.2494,32.2494,32.2195,32.2434,10500.0
2012-09-27 12:10:00,53.9,54.02,53.9,54.01,24700.0,32.2374,32.3092,32.2374,32.3032,24700.0
2012-09-27 12:15:00,54.0,54.01,53.98,54.0,7200.0,32.2972,32.3032,32.2853,32.2972,7200.0
2012-09-27 12:20:00,54.0,54.02,53.97,54.02,14500.0,32.2972,32.3092,32.2793,32.3092,14500.0
2012-09-27 12:25:00,54.01,54.14,54.0,54.08,16600.0,32.3032,32.381,32.2972,32.3451,16600.0
2012-09-27 12:30:00,54.08,54.11,54.02,54.02,8800.0,32.3451,32.363,32.3092,32.3092,8800.0
2012-09-27 12:35:00,54.02,54.04,54.0,54.02,11900.0,32.3092,32.3212,32.2972,32.3092,11900.0
2012-09-27 12:40:00,54.01,54.02,53.98,54.01,11900.0,32.3032,32.3092,32.2853,32.3032,11900.0
2012-09-27 12:45:00,54.02,54.04,54.01,54.01,6600.0,32.3092,32.3212,32.3032,32.3032,6600.0
2012-09-27 12:50:00,54.0,54.01,53.99,54.0,6000.0,32.2972,32.3032,32.2913,32.2972,6000.0
2012-09-27 12:55:00,54.0,54.16,54.0,54.15,22300.0,32.2972,32.3929,32.2972,32.3869,22300.0
2012-09-27 13:00:00,54.15,54.18,54.14,54.16,10000.0,32.3869,32.4049,32.381,32.3929,10000.0
2012-09-27 13:05:00,54.15,54.16,54.09,54.1,5600.0,32.3869,32.3929,32.3511,32.357,5600.0
2012-09-27 13:10:00,54.08,54.08,54.05,54.05,10700.0,32.3451,32.3451,32.3271,32.3271,10700.0
2012-09-27 13:15:00,54.05,54.11,54.05,54.11,11200.0,32.3271,32.363,32.3271,32.363,11200.0
2012-09-27 13:20:00,54.1,54.1,54.07,54.1,8600.0,32.357,32.357,32.3391,32.357,8600.0
2012-09-27 13:25:00,54.1,54.12,54.03,54.04,11800.0,32.357,32.369,32.3152,32.3212,11800.0
2012-09-27 13:30:00,54.04,54.1,54.02,54.1,9000.0,32.3212,32.357,32.3092,32.357,9000.0
2012-09-27 13:35:00,54.1,54.18,54.1,54.17,6900.0,32.357,32.4049,32.357,32.3989,6900.0
2012-09-27 13:40:00,54.18,54.21,54.17,54.19,12600.0,32.4049,32.4228,32.3989,32.4109,12600.0
2012-09-27 13:45:00,54.19,54.23,54.19,54.19,8200.0,32.4109,32.4348,32.4109,32.4109,8200.0
2012-09-27 13:50:00,54.18,54.19,54.05,54.05,12400.0,32.4049,32.4109,32.3271,32.3271,12400.0
2012-09-27 13:55:00,54.04,54.07,54.0,54.07,12800.0,32.3212,32.3391,32.2972,32.3391,12800.0
2012-09-27 14:00:00,54.07,54.18,54.06,54.14,10500.0,32.3391,32.4049,32.3331,32.381,10500.0
2012-09-27 14:05:00,54.15,54.16,54.1,54.13,16200.0,32.3869,32.3929,32.357,32.375,16200.0
2012-09-27 14:10:00,54.13,54.27,54.12,54.27,15300.0,32.375,32.4587,32.369,32.4587,15300.0
2012-09-27 14:15:00,54.24,54.3,54.24,54.3,11200.0,32.4408,32.4767,32.4408,32.4767,11200.0
2012-09-27 14:20:00,54.3,54.34,54.3,54.31,13400.0,32.4767,32.5006,32.4767,32.4826,13400.0
2012-09-27 14:25:00,54.32,54.33,54.29,54.32,20200.0,32.4886,32.4946,32.4707,32.4886,20200.0
2012-09-27 14:30:00,54.32,54.33,54.3,54.32,18900.0,32.4886,32.4946,32.4767,32.4886,18900.0
2012-09-27 14:35:00,54.33,54.35,54.33,54.35,16100.0,32.4946,32.5066,32.4946,32.5066,16100.0
2012-09-27 14:40:00,54.34,54.35,54.32,54.34,13500.0,32.5006,32.5066,32.4886,32.5006,13500.0
2012-09-27 14:45:00,54.35,54.35,54.29,54.29,19700.0,32.5066,32.5066,32.4707,32.4707,19700.0
2012-09-27 14:50:00,54.28,54.35,54.25,54.25,17500.0,32.4647,32.5066,32.4468,32.4468,17500.0
2012-09-27 14:55:00,54.27,54.33,54.27,54.32,11100.0,32.4587,32.4946,32.4587,32.4886,11100.0
2012-09-27 15:00:00,54.33,54.41,54.31,54.41,44900.0,32.4946,32.5425,32.4826,32.5425,44900.0
2012-09-27 15:05:00,54.4,54.43,54.32,54.32,28900.0,32.5365,32.5544,32.4886,32.4886,28900.0
2012-09-27 15:10:00,54.32,54.34,54.28,54.28,16900.0,32.4886,32.5006,32.4647,32.4647,16900.0
2012-09-27 15:15:00,54.27,54.29,54.22,54.23,21000.0,32.4587,32.4707,32.4288,32.4348,21000.0
2012-09-27 15:20:00,54.23,54.23,54.15,54.17,25200.0,32.4348,32.4348,32.3869,32.3989,25200.0
2012-09-27 15:25:00,54.17,54.2,54.16,54.17,17400.0,32.3989,32.4169,32.3929,32.3989,17400.0
2012-09-27 15:30:00,54.17,54.19,54.15,54.19,25000.0,32.3989,32.4109,32.3869,32.4109,25000.0
2012-09-27 15:35:00,54.21,54.3,54.19,54.28,37600.0,32.4228,32.4767,32.4109,32.4647,37600.0
2012-09-27 15:40:00,54.27,54.31,54.25,54.3,42600.0,32.4587,32.4826,32.4468,32.4767,42600.0
2012-09-27 15:45:00,54.3,54.43,54.3,54.36,76800.0,32.4767,32.5544,32.4767,32.5125,76800.0
2012-09-27 15:50:00,54.37,54.37,54.24,54.24,46800.0,32.5185,32.5185,32.4408,32.4408,46800.0
2012-09-27 15:55:00,54.26,54.26,54.18,54.26,98700.0,32.4527,32.4527,32.4049,32.4527,98700.0
2012-09-28 09:30:00,53.69,53.73,53.63,53.73,29300.0,32.1118,32.1357,32.0759,32.1357,29300.0
2012-09-28 09:35:00,53.72,53.81,53.69,53.81,22400.0,32.1298,32.1836,32.1118,32.1836,22400.0
2012-09-28 09:40:00,53.81,53.87,53.75,53.8,34500.0,32.1836,32.2195,32.1477,32.1776,34500.0
2012-09-28 09:45:00,53.79,53.84,53.72,53.84,71200.0,32.1716,32.2015,32.1298,32.2015,71200.0
2012-09-28 09:50:00,53.84,53.86,53.67,53.76,59000.0,32.2015,32.2135,32.0999,32.1537,59000.0
2012-09-28 09:55:00,53.73,53.77,53.6,53.67,29800.0,32.1357,32.1597,32.058,32.0999,29800.0
2012-09-28 10:00:00,53.65,53.85,53.63,53.78,62300.0,32.0879,32.2075,32.0759,32.1657,62300.0
2012-09-28 10:05:00,53.78,53.85,53.74,53.82,35100.0,32.1657,32.2075,32.1417,32.1896,35100.0
2012-09-28 10:10:00,53.82,53.89,53.8,53.86,38600.0,32.1896,32.2314,32.1776,32.2135,38600.0
2012-09-28 10:15:00,53.86,53.86,53.63,53.66,27400.0,32.2135,32.2135,32.0759,32.0939,27400.0
2012-09-28 10:20:00,53.67,53.7,53.59,53.6,36200.0,32.0999,32.1178,32.052,32.058,36200.0
2012-09-28 10:25:00,53.61,53.63,53.54,53.62,63500.0,32.064,32.0759,32.0221,32.07,63500.0
2012-09-28 10:30:00,53.59,53.67,53.59,53.63,45500.0,32.052,32.0999,32.052,32.0759,45500.0
2012-09-28 10:35:00,53.62,53.71,53.59,53.66,61200.0,32.07,32.1238,32.052,32.0939,61200.0
2012-09-28 10:40:00,53.66,53.67,53.56,53.6,27600.0,32.0939,32.0999,32.0341,32.058,27600.0
2012-09-28 10:45:00,53.59,53.66,53.57,53.6,13300.0,32.052,32.0939,32.0401,32.058,13300.0
2012-09-28 10:50:00,53.6,53.64,53.58,53.59,16700.0,32.058,32.0819,32.046,32.052,16700.0
2012-09-28 10:55:00,53.59,53.68,53.57,53.65,29800.0,32.052,32.1058,32.0401,32.0879,29800.0
2012-09-28 11:00:00,53.66,53.71,53.61,53.65,20500.0,32.0939,32.1238,32.064,32.0879,20500.0
2012-09-28 11:05:00,53.64,53.69,53.61,53.69,23000.0,32.0819,32.1118,32.064,32.1118,23000.0
2012-09-28 11:10:00,53.68,53.68,53.58,53.58,9200.0,32.1058,32.1058,32.046,32.046,9200.0
2012-09-28 11:15:00,53.58,53.62,53.55,53.58,22600.0,32.046,32.07,32.0281,32.046,22600.0
2012-09-28 11:20:00,53.57,53.65,53.56,53.63,44600.0,32.0401,32.0879,32.0341,32.0759,44600.0
2012-09-28 11:25:00,53.62,53.64,53.55,53.58,57400.0,32.07,32.0819,32.0281,32.046,57400.0
2012-09-28 11:30:00,53.59,53.65,53.45,53.45,23200.0,32.052,32.0879,31.9683,31.9683,23200.0
2012-09-28 11:35:00,53.43,53.46,53.38,53.46,29700.0,31.9563,31.9743,31.9264,31.9743,29700.0
2012-09-28 11:40:00,53.46,53.46,53.43,53.43,15600.0,31.9743,31.9743,31.9563,31.9563,15600.0
2012-09-28 11:45:00,53.43,53.44,53.39,53.4,25100.0,31.9563,31.9623,31.9324,31.9384,25100.0
2012-09-28 11:50:00,53.4,53.45,53.39,53.45,17600.0,31.9384,31.9683,31.9324,31.9683,17600.0
2012-09-28 11:55:00,53.41,53.41,53.39,53.39,10900.0,31.9444,31.9444,31.9324,31.9324,10900.0
2012-09-28 12:00:00,53.39,53.51,53.38,53.4,11400.0,31.9324,32.0042,31.9264,31.9384,11400.0
2012-09-28 12:05:00,53.39,53.54,53.39,53.52,9500.0,31.9324,32.0221,31.9324,32.0101,9500.0
2012-09-28 12:10:00,53.53,53.84,53.53,53.79,38000.0,32.0161,32.2015,32.0161,32.1716,38000.0
2012-09-28 12:15:00,53.79,53.83,53.74,53.79,23500.0,32.1716,32.1956,32.1417,32.1716,23500.0
2012-09-28 12:20:00,53.78,53.78,53.59,53.59,4800.0,32.1657,32.1657,32.052,32.052,4800.0
2012-09-28 12:25:00,53.57,53.58,53.44,53.55,7900.0,32.0401,32.046,31.9623,32.0281,7900.0
2012-09-28 12:30:00,53.53,53.59,53.51,53.54,3800.0,32.0161,32.052,32.0042,32.0221,3800.0
2012-09-28 12:35:00,53.53,53.53,53.45,53.47,5800.0,32.0161,32.0161,31.9683,31.9802,5800.0
2012-09-28 12:40:00,53.47,53.48,53.43,53.44,4400.0,31.9802,31.9862,31.9563,31.9623,4400.0
2012-09-28 12:45:00,53.44,53.52,53.41,53.52,12500.0,31.9623,32.0101,31.9444,32.0101,12500.0
2012-09-28 12:50:00,53.54,53.65,53.54,53.63,12200.0,32.0221,32.0879,32.0221,32.0759,12200.0
2012-09-28 12:55:00,53.61,53.61,53.55,53.59,11400.0,32.064,32.064,32.0281,32.052,11400.0
2012-09-28 13:00:00,53.58,53.63,53.58,53.59,3900.0,32.046,32.0759,32.046,32.052,3900.0
2012-09-28 13:05:00,53.6,53.63,53.57,53.6,11000.0,32.058,32.0759,32.0401,32.058,11000.0
2012-09-28 13:10:00,53.6,53.61,53.54,53.54,12800.0,32.058,32.064,32.0221,32.0221,12800.0
2012-09-28 13:15:00,53.55,53.6,53.55,53.57,5300.0,32.0281,32.058,32.0281,32.0401,5300.0
2012-09-28 13:20:00,53.54,53.59,53.53,53.59,5500.0,32.0221,32.052,32.0161,32.052,5500.0
2012-09-28 13:25:00,53.58,53.6,53.55,53.6,6600.0,32.046,32.058,32.0281,32.058,6600.0
2012-09-28 13:30:00,53.6,53.66,53.6,53.64,5700.0,32.058,32.0939,32.058,32.0819,5700.0
2012-09-28 13:35:00,53.65,53.77,53.62,53.75,21900.0,32.0879,32.1597,32.07,32.1477,21900.0
2012-09-28 13:40:00,53.78,53.79,53.75,53.76,9200.0,32.1657,32.1716,32.1477,32.1537,9200.0
2012-09-28 13:45:00,53.76,53.79,53.71,53.72,19000.0,32.1537,32.1716,32.1238,32.1298,19000.0
2012-09-28 13:50:00,53.72,53.73,53.7,53.7,3100.0,32.1298,32.1357,32.1178,32.1178,3100.0
2012-09-28 13:55:00,53.72,53.73,53.68,53.7,5100.0,32.1298,32.1357,32.1058,32.1178,5100.0
2012-09-28 14:00:00,53.7,53.74,53.68,53.7,9900.0,32.1178,32.1417,32.1058,32.1178,9900.0
2012-09-28 14:05:00,53.71,53.73,53.69,53.73,17700.0,32.1238,32.1357,32.1118,32.1357,17700.0
2012-09-28 14:10:00,53.73,53.78,53.73,53.76,19400.0,32.1357,32.1657,32.1357,32.1537,19400.0
2012-09-28 14:15:00,53.75,53.76,53.67,53.72,22500.0,32.1477,32.1537,32.0999,32.1298,22500.0
2012-09-28 14:20:00,53.72,53.73,53.68,53.7,19100.0,32.1298,32.1357,32.1058,32.1178,19100.0
2012-09-28 14:25:00,53.7,53.73,53.59,53.6,16500.0,32.1178,32.1357,32.052,32.058,16500.0
2012-09-28 14:30:00,53.6,53.6,53.48,53.51,16100.0,32.058,32.058,31.9862,32.0042,16100.0
2012-09-28 14:35:00,53.51,53.53,53.46,53.53,8100.0,32.0042,32.0161,31.9743,32.0161,8100.0
2012-09-28 14:40:00,53.52,53.53,53.48,53.52,6800.0,32.0101,32.0161,31.9862,32.0101,6800.0
2012-09-28 14:45:00,53.52,53.54,53.52,53.53,5500.0,32.0101,32.0221,32.0101,32.0161,5500.0
2012-09-28 14:50:00,53.52,53.6,53.51,53.59,16800.0,32.0101,32.058,32.0042,32.052,16800.0
2012-09-28 14:55:00,53.6,53.71,53.6,53.69,23600.0,32.058,32.1238,32.058,32.1118,23600.0
2012-09-28 15:00:00,53.69,53.71,53.68,53.68,18900.0,32.1118,32.1238,32.1058,32.1058,18900.0
2012-09-28 15:05:00,53.69,53.69,53.59,53.65,8600.0,32.1118,32.1118,32.052,32.0879,8600.0
2012-09-28 15:10:00,53.68,53.75,53.66,53.66,24800.0,32.1058,32.1477,32.0939,32.0939,24800.0
2012-09-28 15:15:00,53.67,53.7,53.54,53.55,12100.0,32.0999,32.1178,32.0221,32.0281,12100.0
2012-09-28 15:20:00,53.55,53.65,53.54,53.65,6100.0,32.0281,32.0879,32.0221,32.0879,6100.0
2012-09-28 15:25:00,53.66,53.7,53.66,53.69,42900.0,32.0939,32.1178,32.0939,32.1118,42900.0
2012-09-28 15:30:00,53.69,53.75,53.68,53.71,54300.0,32.1118,32.1477,32.1058,32.1238,54300.0
2012-09-28 15:35:00,53.7,53.72,53.56,53.57,28200.0,32.1178,32.1298,32.0341,32.0401,28200.0
2012-09-28 15:40:00,53.57,53.77,53.57,53.77,44400.0,32.0401,32.1597,32.0401,32.1597,44400.0
2012-09-28 15:45:00,53.77,54.02,53.77,53.93,111300.0,32.1597,32.3092,32.1597,32.2554,111300.0
2012-09-28 15:50:00,53.93,53.94,53.75,53.76,60200.0,32.2554,32.2613,32.1477,32.1537,60200.0
2012-09-28 15:55:00,53.77,53.77,53.68,53.7,46800.0,32.1597,32.1597,32.1058,32.1178,46800.0
2012-10-01 09:30:00,53.83,54.03,53.79,54.01,20600.0,32.1956,32.3152,32.1716,32.3032,20600.0
2012-10-01 09:35:00,54.01,54.29,54.0,54.23,34300.0,32.3032,32.4707,32.2972,32.4348,34300.0
2012-10-01 09:40:00,54.23,54.24,53.82,53.94,49500.0,32.4348,32.4408,32.1896,32.2613,49500.0
2012-10-01 09:45:00,53.96,54.0,53.73,53.74,18900.0,32.2733,32.2972,32.1357,32.1417,18900.0
2012-10-01 09:50:00,53.74,53.81,53.67,53.7,28200.0,32.1417,32.1836,32.0999,32.1178,28200.0
2012-10-01 09:55:00,53.7,53.94,53.67,53.94,34500.0,32.1178,32.2613,32.0999,32.2613,34500.0
2012-10-01 10:00:00,53.95,54.5,53.94,54.41,62500.0,32.2673,32.5963,32.2613,32.5425,62500.0
2012-10-01 10:05:00,54.42,54.42,54.28,54.34,21700.0,32.5484,32.5484,32.4647,32.5006,21700.0
2012-10-01 10:10:00,54.34,54.39,54.14,54.24,19000.0,32.5006,32.5305,32.381,32.4408,19000.0
2012-10-01 10:15:00,54.22,54.23,54.16,54.18,19800.0,32.4288,32.4348,32.3929,32.4049,19800.0
2012-10-01 10:20:00,54.18,54.22,54.1,54.13,22500.0,32.4049,32.4288,32.357,32.375,22500.0
2012-10-01 10:25:00,54.12,54.16,54.03,54.14,25700.0,32.369,32.3929,32.3152,32.381,25700.0
2012-10-01 10:30:00,54.14,54.14,54.02,54.03,23300.0,32.381,32.381,32.3092,32.3152,23300.0
2012-10-01 10:35:00,54.02,54.14,54.01,54.1,11100.0,32.3092,32.381,32.3032,32.357,11100.0
2012-10-01 10:40:00,54.09,54.09,53.9,54.01,16800.0,32.3511,32.3511,32.2374,32.3032,16800.0
2012-10-01 10:45:00,54.02,54.1,54.01,54.04,15600.0,32.3092,32.357,32.3032,32.3212,15600.0
2012-10-01 10:50:00,54.02,54.18,54.0,54.08,28700.0,32.3092,32.4049,32.2972,32.3451,28700.0
2012-10-01 10:55:00,54.08,54.11,53.97,54.05,12500.0,32.3451,32.363,32.2793,32.3271,12500.0
2012-10-01 11:00:00,54.07,54.1,54.01,54.05,19500.0,32.3391,32.357,32.3032,32.3271,19500.0
2012-10-01 11:05:00,54.06,54.08,53.97,54.05,10200.0,32.3331,32.3451,32.2793,32.3271,10200.0
2012-10-01 11:10:00,54.05,54.1,54.0,54.07,22000.0,32.3271,32.357,32.2972,32.3391,22000.0
2012-10-01 11:15:00,54.06,54.08,54.0,54.0,12100.0,32.3331,32.3451,32.2972,32.2972,12100.0
2012-10-01 11:20:00,53.99,54.04,53.98,53.98,14000.0,32.2913,32.3212,32.2853,32.2853,14000.0
2012-10-01 11:25:00,53.97,54.1,53.97,53.98,27200.0,32.2793,32.357,32.2793,32.2853,27200.0
2012-10-01 11:30:00,54.01,54.01,53.93,53.97,7300.0,32.3032,32.3032,32.2554,32.2793,7300.0
2012-10-01 11:35:00,53.97,53.98,53.93,53.96,7600.0,32.2793,32.2853,32.2554,32.2733,7600.0
2012-10-01 11:40:00,53.96,53.98,53.92,53.95,4700.0,32.2733,32.2853,32.2494,32.2673,4700.0
2012-10-01 11:45:00,53.95,53.96,53.83,53.84,5300.0,32.2673,32.2733,32.1956,32.2015,5300.0
2012-10-01 11:50:00,53.84,53.84,53.75,53.79,6000.0,32.2015,32.2015,32.1477,32.1716,6000.0
2012-10-01 11:55:00,53.79,53.79,53.69,53.71,10200.0,32.1716,32.1716,32.1118,32.1238,10200.0
2012-10-01 12:00:00,53.72,53.75,53.72,53.72,5000.0,32.1298,32.1477,32.1298,32.1298,5000.0
2012-10-01 12:05:00,53.71,53.72,53.68,53.69,3600.0,32.1238,32.1298,32.1058,32.1118,3600.0
2012-10-01 12:10:00,53.68,53.72,53.68,53.69,4500.0,32.1058,32.1298,32.1058,32.1118,4500.0
2012-10-01 12:15:00,53.7,53.71,53.65,53.66,4200.0,32.1178,32.1238,32.0879,32.0939,4200.0
2012-10-01 12:20:00,53.66,53.74,53.61,53.74,18000.0,32.0939,32.1417,32.064,32.1417,18000.0
2012-10-01 12:25:00,53.74,53.75,53.68,53.7,6100.0,32.1417,32.1477,32.1058,32.1178,6100.0
2012-10-01 12:30:00,53.71,53.84,53.64,53.68,8300.0,32.1238,32.2015,32.0819,32.1058,8300.0
2012-10-01 12:35:00,53.69,53.72,53.65,53.7,5400.0,32.1118,32.1298,32.0879,32.1178,5400.0
2012-10-01 12:40:00,53.7,53.76,53.7,53.74,5300.0,32.1178,32.1537,32.1178,32.1417,5300.0
2012-10-01 12:45:00,53.76,53.76,53.57,53.57,7300.0,32.1537,32.1537,32.0401,32.0401,7300.0
2012-10-01 12:50:00,53.56,53.61,53.47,53.48,11300.0,32.0341,32.064,31.9802,31.9862,11300.0
2012-10-01 12:55:00,53.48,53.59,53.48,53.56,4400.0,31.9862,32.052,31.9862,32.0341,4400.0
2012-10-01 13:00:00,53.57,53.6,53.51,53.51,10000.0,32.0401,32.058,32.0042,32.0042,10000.0
2012-10-01 13:05:00,53.51,53.54,53.45,53.45,5500.0,32.0042,32.0221,31.9683,31.9683,5500.0
2012-10-01 13:10:00,53.45,53.49,53.41,53.49,14600.0,31.9683,31.9922,31.9444,31.9922,14600.0
2012-10-01 13:15:00,53.44,53.51,53.38,53.51,7300.0,31.9623,32.0042,31.9264,32.0042,7300.0
2012-10-01 13:20:00,53.51,53.52,53.39,53.43,11500.0,32.0042,32.0101,31.9324,31.9563,11500.0
2012-10-01 13:25:00,53.43,53.52,53.37,53.47,7900.0,31.9563,32.0101,31.9204,31.9802,7900.0
2012-10-01 13:30:00,53.47,53.47,53.34,53.35,15200.0,31.9802,31.9802,31.9025,31.9085,15200.0
2012-10-01 13:35:00,53.36,53.42,53.33,53.33,8300.0,31.9145,31.9503,31.8965,31.8965,8300.0
2012-10-01 13:40:00,53.32,53.4,53.25,53.4,21500.0,31.8905,31.9384,31.8487,31.9384,21500.0
2012-10-01 13:45:00,53.4,53.41,53.37,53.39,11500.0,31.9384,31.9444,31.9204,31.9324,11500.0
2012-10-01 13:50:00,53.39,53.41,53.38,53.39,19900.0,31.9324,31.9444,31.9264,31.9324,19900.0
2012-10-01 13:55:00,53.39,53.43,53.37,53.38,30000.0,31.9324,31.9563,31.9204,31.9264,30000.0
2012-10-01 14:00:00,53.4,53.41,53.33,53.39,9200.0,31.9384,31.9444,31.8965,31.9324,9200.0
2012-10-01 14:05:00,53.39,53.42,53.34,53.37,16100.0,31.9324,31.9503,31.9025,31.9204,16100.0
2012-10-01 14:10:00,53.38,53.4,53.34,53.37,12800.0,31.9264,31.9384,31.9025,31.9204,12800.0
2012-10-01 14:15:00,53.36,53.4,53.31,53.32,11100.0,31.9145,31.9384,31.8845,31.8905,11100.0
2012-10-01 14:20:00,53.32,53.37,53.29,53.32,12100.0,31.8905,31.9204,31.8726,31.8905,12100.0
2012-10-01 14:25:00,53.31,53.39,53.25,53.39,12400.0,31.8845,31.9324,31.8487,31.9324,12400.0
2012-10-01 14:30:00,53.4,53.41,53.32,53.39,14800.0,31.9384,31.9444,31.8905,31.9324,14800.0
2012-10-01 14:35:00,53.39,53.42,53.35,53.35,20800.0,31.9324,31.9503,31.9085,31.9085,20800.0
2012-10-01 14:40:00,53.35,53.41,53.34,53.4,15300.0,31.9085,31.9444,31.9025,31.9384,15300.0
2012-10-01 14:45:00,53.39,53.39,53.34,53.36,14300.0,31.9324,31.9324,31.9025,31.9145,14300.0
2012-10-01 14:50:00,53.36,53.37,53.29,53.29,19500.0,31.9145,31.9204,31.8726,31.8726,19500.0
2012-10-01 14:55:00,53.29,53.37,53.28,53.37,29200.0,31.8726,31.9204,31.8666,31.9204,29200.0
2012-10-01 15:00:00,53.39,53.41,53.25,53.26,26500.0,31.9324,31.9444,31.8487,31.8546,26500.0
2012-10-01 15:05:00,53.25,53.3,53.23,53.25,21700.0,31.8487,31.8786,31.8367,31.8487,21700.0
2012-10-01 15:10:00,53.25,53.25,53.13,53.15,19900.0,31.8487,31.8487,31.7769,31.7889,19900.0
2012-10-01 15:15:00,53.13,53.25,53.11,53.19,31500.0,31.7769,31.8487,31.7649,31.8128,31500.0
2012-10-01 15:20:00,53.2,53.22,53.13,53.14,30700.0,31.8188,31.8307,31.7769,31.7829,30700.0
2012-10-01 15:25:00,53.14,53.29,53.1,53.27,29300.0,31.7829,31.8726,31.7589,31.8606,29300.0
2012-10-01 15:30:00,53.27,53.31,53.21,53.22,22500.0,31.8606,31.8845,31.8247,31.8307,22500.0
2012-10-01 15:35:00,53.22,53.25,53.17,53.21,17200.0,31.8307,31.8487,31.8008,31.8247,17200.0
2012-10-01 15:40:00,53.2,53.3,53.2,53.23,28800.0,31.8188,31.8786,31.8188,31.8367,28800.0
2012-10-01 15:45:00,53.24,53.4,53.23,53.38,36500.0,31.8427,31.9384,31.8367,31.9264,36500.0
2012-10-01 15:50:00,53.38,53.4,53.26,53.3,31800.0,31.9264,31.9384,31.8546,31.8786,31800.0
2012-10-01 15:55:00,53.31,53.42,53.31,53.39,27600.0,31.8845,31.9503,31.8845,31.9324,27600.0
2012-10-02 09:30:00,54.48,54.7,54.43,54.69,115900.0,32.5843,32.7159,32.5544,32.7099,115900.0
2012-10-02 09:35:00,54.73,54.91,54.55,54.56,62300.0,32.7338,32.8415,32.6262,32.6322,62300.0
2012-10-02 09:40:00,54.56,54.6,54.47,54.52,62900.0,32.6322,32.6561,32.5783,32.6082,62900.0
2012-10-02 09:45:00,54.52,54.63,54.51,54.56,79100.0,32.6082,32.674,32.6023,32.6322,79100.0
2012-10-02 09:50:00,54.53,54.56,54.48,54.52,33200.0,32.6142,32.6322,32.5843,32.6082,33200.0
2012-10-02 09:55:00,54.49,54.54,54.29,54.36,28100.0,32.5903,32.6202,32.4707,32.5125,28100.0
2012-10-02 10:00:00,54.35,54.35,54.17,54.18,54200.0,32.5066,32.5066,32.3989,32.4049,54200.0
2012-10-02 10:05:00,54.16,54.17,54.02,54.13,96600.0,32.3929,32.3989,32.3092,32.375,96600.0
2012-10-02 10:10:00,54.13,54.21,54.09,54.1,33500.0,32.375,32.4228,32.3511,32.357,33500.0
2012-10-02 10:15:00,54.1,54.15,54.0,54.1,13000.0,32.357,32.3869,32.2972,32.357,13000.0
2012-10-02 10:20:00,54.14,54.2,54.04,54.08,32100.0,32.381,32.4169,32.3212,32.3451,32100.0
2012-10-02 10:25:00,54.08,54.12,53.96,54.07,13100.0,32.3451,32.369,32.2733,32.3391,13100.0
2012-10-02 10:30:00,54.07,54.1,53.98,54.06,17200.0,32.3391,32.357,32.2853,32.3331,17200.0
2012-10-02 10:35:00,54.12,54.25,54.11,54.25,16400.0,32.369,32.4468,32.363,32.4468,16400.0
2012-10-02 10:40:00,54.21,54.21,54.17,54.18,3200.0,32.4228,32.4228,32.3989,32.4049,3200.0
2012-10-02 10:45:00,54.19,54.2,54.13,54.13,4100.0,32.4109,32.4169,32.375,32.375,4100.0
2012-10-02 10:50:00,54.12,54.12,53.93,53.94,19500.0,32.369,32.369,32.2554,32.2613,19500.0
2012-10-02 10:55:00,53.93,53.98,53.88,53.98,10900.0,32.2554,32.2853,32.2255,32.2853,10900.0
2012-10-02 11:00:00,53.95,54.0,53.93,54.0,6300.0,32.2673,32.2972,32.2554,32.2972,6300.0
2012-10-02 11:05:00,53.99,54.07,53.97,54.0,14000.0,32.2913,32.3391,32.2793,32.2972,14000.0
2012-10-02 11:10:00,53.97,54.01,53.84,53.94,13500.0,32.2793,32.3032,32.2015,32.2613,13500.0
2012-10-02 11:15:00,53.92,53.92,53.87,53.88,31800.0,32.2494,32.2494,32.2195,32.2255,31800.0
2012-10-02 11:20:00,53.9,53.97,53.84,53.95,38500.0,32.2374,32.2793,32.2015,32.2673,38500.0
2012-10-02 11:25:00,53.95,54.03,53.93,53.96,22800.0,32.2673,32.3152,32.2554,32.2733,22800.0
2012-10-02 11:30:00,53.98,54.06,53.94,53.98,21400.0,32.2853,32.3331,32.2613,32.2853,21400.0
2012-10-02 11:35:00,53.99,53.99,53.66,53.71,8700.0,32.2913,32.2913,32.0939,32.1238,8700.0
2012-10-02 11:40:00,53.72,53.76,53.58,53.71,14100.0,32.1298,32.1537,32.046,32.1238,14100.0
2012-10-02 11:45:00,53.73,53.73,53.73,53.73,700.0,32.1357,32.1357,32.1357,32.1357,700.0
2012-10-02 11:50:00,53.7,53.71,53.6,53.71,5500.0,32.1178,32.1238,32.058,32.1238,5500.0
2012-10-02 11:55:00,53.68,53.69,53.62,53.62,6400.0,32.1058,32.1118,32.07,32.07,6400.0
2012-10-02 12:00:00,53.65,53.75,53.65,53.71,6600.0,32.0879,32.1477,32.0879,32.1238,6600.0
2012-10-02 12:05:00,53.75,53.83,53.74,53.79,6300.0,32.1477,32.1956,32.1417,32.1716,6300.0
2012-10-02 12:10:00,53.75,53.96,53.72,53.92,7100.0,32.1477,32.2733,32.1298,32.2494,7100.0
2012-10-02 12:15:00,53.91,53.93,53.78,53.79,12200.0,32.2434,32.2554,32.1657,32.1716,12200.0
2012-10-02 12:20:00,53.78,53.84,53.76,53.78,6500.0,32.1657,32.2015,32.1537,32.1657,6500.0
2012-10-02 12:25:00,53.77,53.77,53.72,53.76,3900.0,32.1597,32.1597,32.1298,32.1537,3900.0
2012-10-02 12:30:00,53.8,53.8,53.7,53.7,6600.0,32.1776,32.1776,32.1178,32.1178,6600.0
2012-10-02 12:35:00,53.68,53.78,53.65,53.68,3600.0,32.1058,32.1657,32.0879,32.1058,3600.0
2012-10-02 12:40:00,53.68,53.76,53.64,53.71,5000.0,32.1058,32.1537,32.0819,32.1238,5000.0
2012-10-02 12:45:00,53.74,53.76,53.7,53.71,3700.0,32.1417,32.1537,32.1178,32.1238,3700.0
2012-10-02 12:50:00,53.7,53.78,53.7,53.78,3600.0,32.1178,32.1657,32.1178,32.1657,3600.0
2012-10-02 12:55:00,53.76,53.8,53.7,53.7,2600.0,32.1537,32.1776,32.1178,32.1178,2600.0
2012-10-02 13:00:00,53.7,53.71,53.7,53.71,1300.0,32.1178,32.1238,32.1178,32.1238,1300.0
2012-10-02 13:05:00,53.73,53.76,53.72,53.74,3800.0,32.1357,32.1537,32.1298,32.1417,3800.0
2012-10-02 13:10:00,53.74,53.74,53.72,53.73,600.0,32.1417,32.1417,32.1298,32.1357,600.0
2012-10-02 13:15:00,53.73,53.75,53.73,53.73,3500.0,32.1357,32.1477,32.1357,32.1357,3500.0
2012-10-02 13:20:00,53.75,53.79,53.75,53.78,5000.0,32.1477,32.1716,32.1477,32.1657,5000.0
2012-10-02 13:25:00,53.79,53.83,53.77,53.79,3900.0,32.1716,32.1956,32.1597,32.1716,3900.0
2012-10-02 13:30:00,53.79,53.79,53.74,53.74,5500.0,32.1716,32.1716,32.1417,32.1417,5500.0
2012-10-02 13:35:00,53.73,53.76,53.73,53.75,12600.0,32.1357,32.1537,32.1357,32.1477,12600.0
2012-10-02 13:40:00,53.75,53.78,53.69,53.77,11100.0,32.1477,32.1657,32.1118,32.1597,11100.0
2012-10-02 13:45:00,53.77,53.82,53.73,53.79,12700.0,32.1597,32.1896,32.1357,32.1716,12700.0
2012-10-02 13:50:00,53.79,53.8,53.77,53.77,3700.0,32.1716,32.1776,32.1597,32.1597,3700.0
2012-10-02 13:55:00,53.72,53.73,53.59,53.63,22200.0,32.1298,32.1357,32.052,32.0759,22200.0
2012-10-02 14:00:00,53.65,53.73,53.65,53.67,3200.0,32.0879,32.1357,32.0879,32.0999,3200.0
2012-10-02 14:05:00,53.66,53.67,53.54,53.59,1700.0,32.0939,32.0999,32.0221,32.052,1700.0
2012-10-02 14:10:00,53.62,53.65,53.61,53.65,3000.0,32.07,32.0879,32.064,32.0879,3000.0
2012-10-02 14:15:00,53.65,53.65,53.61,53.64,1400.0,32.0879,32.0879,32.064,32.0819,1400.0
2012-10-02 14:20:00,53.62,53.62,53.59,53.59,1000.0,32.07,32.07,32.052,32.052,1000.0
2012-10-02 14:25:00,53.58,53.58,53.47,53.52,7500.0,32.046,32.046,31.9802,32.0101,7500.0
2012-10-02 14:30:00,53.5,53.55,53.48,53.51,3200.0,31.9982,32.0281,31.9862,32.0042,3200.0
2012-10-02 14:35:00,53.52,53.54,53.48,53.48,2500.0,32.0101,32.0221,31.9862,31.9862,2500.0
2012-10-02 14:40:00,53.46,53.59,53.46,53.58,12000.0,31.9743,32.052,31.9743,32.046,12000.0
2012-10-02 14:45:00,53.59,53.62,53.56,53.62,11200.0,32.052,32.07,32.0341,32.07,11200.0
2012-10-02 14:50:00,53.62,53.67,53.62,53.66,8800.0,32.07,32.0999,32.07,32.0939,8800.0
2012-10-02 14:55:00,53.66,53.66,53.57,53.57,9000.0,32.0939,32.0939,32.0401,32.0401,9000.0
2012-10-02 15:00:00,53.55,53.61,53.55,53.6,10200.0,32.0281,32.064,32.0281,32.058,10200.0
2012-10-02 15:05:00,53.59,53.77,53.58,53.77,18700.0,32.052,32.1597,32.046,32.1597,18700.0
2012-10-02 15:10:00,53.76,53.77,53.63,53.66,6700.0,32.1537,32.1597,32.0759,32.0939,6700.0
2012-10-02 15:15:00,53.66,53.74,53.64,53.73,12700.0,32.0939,32.1417,32.0819,32.1357,12700.0
2012-10-02 15:20:00,53.75,53.78,53.67,53.77,7800.0,32.1477,32.1657,32.0999,32.1597,7800.0
2012-10-02 15:25:00,53.78,53.79,53.73,53.73,7400.0,32.1657,32.1716,32.1357,32.1357,7400.0
2012-10-02 15:30:00,53.74,53.8,53.71,53.73,8700.0,32.1417,32.1776,32.1238,32.1357,8700.0
2012-10-02 15:35:00,53.72,53.86,53.72,53.86,13800.0,32.1298,32.2135,32.1298,32.2135,13800.0
2012-10-02 15:40:00,53.86,53.89,53.81,53.87,21900.0,32.2135,32.2314,32.1836,32.2195,21900.0
2012-10-02 15:45:00,53.88,53.94,53.84,53.84,25500.0,32.2255,32.2613,32.2015,32.2015,25500.0
2012-10-02 15:50:00,53.86,53.94,53.86,53.88,29400.0,32.2135,32.2613,32.2135,32.2255,29400.0
2012-10-02 15:55:00,53.89,53.97,53.88,53.93,28900.0,32.2314,32.2793,32.2255,32.2554,28900.0
2012-10-03 09:30:00,54.84,54.86,54.76,54.81,48500.0,32.7996,32.8116,32.7518,32.7817,48500.0
2012-10-03 09:35:00,54.82,54.84,54.63,54.68,60400.0,32.7877,32.7996,32.674,32.7039,60400.0
2012-10-03 09:40:00,54.67,54.7,54.62,54.65,35100.0,32.698,32.7159,32.6681,32.686,35100.0
2012-10-03 09:45:00,54.65,54.69,54.56,54.63,31500.0,32.686,32.7099,32.6322,32.674,31500.0
2012-10-03 09:50:00,54.62,54.76,54.61,54.7,22200.0,32.6681,32.7518,32.6621,32.7159,22200.0
2012-10-03 09:55:00,54.69,54.71,54.54,54.55,20700.0,32.7099,32.7219,32.6202,32.6262,20700.0
2012-10-03 10:00:00,54.6,54.74,54.53,54.6,50500.0,32.6561,32.7398,32.6142,32.6561,50500.0
2012-10-03 10:05:00,54.57,54.66,54.53,54.65,28200.0,32.6381,32.692,32.6142,32.686,28200.0
2012-10-03 10:10:00,54.65,54.76,54.65,54.73,15000.0,32.686,32.7518,32.686,32.7338,15000.0
2012-10-03 10:15:00,54.74,54.95,54.74,54.84,35400.0,32.7398,32.8654,32.7398,32.7996,35400.0
2012-10-03 10:20:00,54.86,54.89,54.7,54.74,27000.0,32.8116,32.8295,32.7159,32.7398,27000.0
2012-10-03 10:25:00,54.7,54.76,54.68,54.74,14200.0,32.7159,32.7518,32.7039,32.7398,14200.0
2012-10-03 10:30:00,54.74,54.77,54.64,54.66,20900.0,32.7398,32.7578,32.68,32.692,20900.0
2012-10-03 10:35:00,54.66,54.72,54.6,54.64,55900.0,32.692,32.7279,32.6561,32.68,55900.0
2012-10-03 10:40:00,54.64,54.65,54.53,54.64,34400.0,32.68,32.686,32.6142,32.68,34400.0
2012-10-03 10:45:00,54.6,54.61,54.52,54.52,20100.0,32.6561,32.6621,32.6082,32.6082,20100.0
2012-10-03 10:50:00,54.51,54.6,54.47,54.5,14600.0,32.6023,32.6561,32.5783,32.5963,14600.0
2012-10-03 10:55:00,54.5,54.65,54.5,54.58,21700.0,32.5963,32.686,32.5963,32.6441,21700.0
2012-10-03 11:00:00,54.61,54.66,54.59,54.61,24500.0,32.6621,32.692,32.6501,32.6621,24500.0
2012-10-03 11:05:00,54.61,54.72,54.61,54.68,25900.0,32.6621,32.7279,32.6621,32.7039,25900.0
2012-10-03 11:10:00,54.7,54.88,54.7,54.86,31900.0,32.7159,32.8236,32.7159,32.8116,31900.0
2012-10-03 11:15:00,54.87,54.9,54.84,54.87,29500.0,32.8176,32.8355,32.7996,32.8176,29500.0
2012-10-03 11:20:00,54.86,54.91,54.83,54.84,38300.0,32.8116,32.8415,32.7937,32.7996,38300.0
2012-10-03 11:25:00,54.85,54.92,54.78,54.79,91900.0,32.8056,32.8475,32.7637,32.7697,91900.0
2012-10-03 11:30:00,54.75,54.8,54.71,54.77,9300.0,32.7458,32.7757,32.7219,32.7578,9300.0
2012-10-03 11:35:00,54.75,54.75,54.7,54.72,13200.0,32.7458,32.7458,32.7159,32.7279,13200.0
2012-10-03 11:40:00,54.73,54.73,54.62,54.71,12200.0,32.7338,32.7338,32.6681,32.7219,12200.0
2012-10-03 11:45:00,54.68,54.83,54.68,54.74,6200.0,32.7039,32.7937,32.7039,32.7398,6200.0
2012-10-03 11:50:00,54.73,54.76,54.66,54.72,14600.0,32.7338,32.7518,32.692,32.7279,14600.0
2012-10-03 11:55:00,54.72,54.79,54.68,54.77,6900.0,32.7279,32.7697,32.7039,32.7578,6900.0
2012-10-03 12:00:00,54.75,54.75,54.67,54.73,10800.0,32.7458,32.7458,32.698,32.7338,10800.0
2012-10-03 12:05:00,54.71,54.71,54.67,54.7,3300.0,32.7219,32.7219,32.698,32.7159,3300.0
2012-10-03 12:10:00,54.69,54.69,54.64,54.69,7700.0,32.7099,32.7099,32.68,32.7099,7700.0
2012-10-03 12:15:00,54.67,54.73,54.67,54.67,21300.0,32.698,32.7338,32.698,32.698,21300.0
2012-10-03 12:20:00,54.66,54.68,54.65,54.66,4600.0,32.692,32.7039,32.686,32.692,4600.0
2012-10-03 12:25:00,54.65,54.76,54.63,54.76,10600.0,32.686,32.7518,32.674,32.7518,10600.0
2012-10-03 12:30:00,54.77,54.81,54.72,54.72,1800.0,32.7578,32.7817,32.7279,32.7279,1800.0
2012-10-03 12:35:00,54.72,54.72,54.66,54.66,2200.0,32.7279,32.7279,32.692,32.692,2200.0
2012-10-03 12:40:00,54.66,54.72,54.65,54.72,12200.0,32.692,32.7279,32.686,32.7279,12200.0
2012-10-03 12:45:00,54.72,54.8,54.72,54.79,3500.0,32.7279,32.7757,32.7279,32.7697,3500.0
2012-10-03 12:50:00,54.77,54.77,54.75,54.77,2500.0,32.7578,32.7578,32.7458,32.7578,2500.0
2012-10-03 12:55:00,54.78,54.78,54.73,54.77,7000.0,32.7637,32.7637,32.7338,32.7578,7000.0
2012-10-03 13:00:00,54.77,54.78,54.73,54.75,8800.0,32.7578,32.7637,32.7338,32.7458,8800.0
2012-10-03 13:05:00,54.76,54.78,54.72,54.73,2500.0,32.7518,32.7637,32.7279,32.7338,2500.0
2012-10-03 13:10:00,54.74,54.75,54.72,54.73,4900.0,32.7398,32.7458,32.7279,32.7338,4900.0
2012-10-03 13:15:00,54.75,54.86,54.74,54.85,10600.0,32.7458,32.8116,32.7398,32.8056,10600.0
2012-10-03 13:20:00,54.85,54.91,54.83,54.87,15600.0,32.8056,32.8415,32.7937,32.8176,15600.0
2012-10-03 13:25:00,54.85,54.9,54.85,54.9,6300.0,32.8056,32.8355,32.8056,32.8355,6300.0
2012-10-03 13:30:00,54.91,54.95,54.9,54.92,18200.0,32.8415,32.8654,32.8355,32.8475,18200.0
2012-10-03 13:35:00,54.93,54.94,54.87,54.88,16100.0,32.8535,32.8594,32.8176,32.8236,16100.0
2012-10-03 13:40:00,54.87,54.91,54.84,54.88,29100.0,32.8176,32.8415,32.7996,32.8236,29100.0
2012-10-03 13:45:00,54.88,54.88,54.81,54.81,56200.0,32.8236,32.8236,32.7817,32.7817,56200.0
2012-10-03 13:50:00,54.81,54.9,54.81,54.9,8200.0,32.7817,32.8355,32.7817,32.8355,8200.0
2012-10-03 13:55:00,54.89,54.9,54.79,54.8,8400.0,32.8295,32.8355,32.7697,32.7757,8400.0
2012-10-03 14:00:00,54.79,54.83,54.78,54.81,5500.0,32.7697,32.7937,32.7637,32.7817,5500.0
2012-10-03 14:05:00,54.81,54.83,54.79,54.81,9800.0,32.7817,32.7937,32.7697,32.7817,9800.0
2012-10-03 14:10:00,54.8,54.82,54.8,54.81,3900.0,32.7757,32.7877,32.7757,32.7817,3900.0
2012-10-03 14:15:00,54.81,54.82,54.8,54.81,11200.0,32.7817,32.7877,32.7757,32.7817,11200.0
2012-10-03 14:20:00,54.81,54.87,54.78,54.78,17900.0,32.7817,32.8176,32.7637,32.7637,17900.0
2012-10-03 14:25:00,54.78,54.8,54.6,54.66,15600.0,32.7637,32.7757,32.6561,32.692,15600.0
2012-10-03 14:30:00,54.65,54.72,54.65,54.72,11300.0,32.686,32.7279,32.686,32.7279,11300.0
2012-10-03 14:35:00,54.7,54.77,54.7,54.74,7300.0,32.7159,32.7578,32.7159,32.7398,7300.0
2012-10-03 14:40:00,54.74,54.75,54.67,54.68,10300.0,32.7398,32.7458,32.698,32.7039,10300.0
2012-10-03 14:45:00,54.67,54.71,54.66,54.7,11300.0,32.698,32.7219,32.692,32.7159,11300.0
2012-10-03 14:50:00,54.7,54.71,54.65,54.68,19900.0,32.7159,32.7219,32.686,32.7039,19900.0
2012-10-03 14:55:00,54.68,54.72,54.67,54.7,12800.0,32.7039,32.7279,32.698,32.7159,12800.0
2012-10-03 15:00:00,54.71,54.73,54.68,54.71,9800.0,32.7219,32.7338,32.7039,32.7219,9800.0
2012-10-03 15:05:00,54.71,54.76,54.68,54.76,10300.0,32.7219,32.7518,32.7039,32.7518,10300.0
2012-10-03 15:10:00,54.76,54.81,54.72,54.81,22800.0,32.7518,32.7817,32.7279,32.7817,22800.0
2012-10-03 15:15:00,54.81,54.86,54.81,54.81,9800.0,32.7817,32.8116,32.7817,32.7817,9800.0
2012-10-03 15:20:00,54.82,54.84,54.78,54.82,22900.0,32.7877,32.7996,32.7637,32.7877,22900.0
2012-10-03 15:25:00,54.82,54.9,54.8,54.9,23400.0,32.7877,32.8355,32.7757,32.8355,23400.0
2012-10-03 15:30:00,54.91,54.93,54.89,54.91,64400.0,32.8415,32.8535,32.8295,32.8415,64400.0
2012-10-03 15:35:00,54.9,54.93,54.87,54.92,28300.0,32.8355,32.8535,32.8176,32.8475,28300.0
2012-10-03 15:40:00,54.94,54.99,54.86,54.99,42100.0,32.8594,32.8893,32.8116,32.8893,42100.0
2012-10-03 15:45:00,54.99,55.1,54.98,55.04,63300.0,32.8893,32.9551,32.8834,32.9193,63300.0
2012-10-03 15:50:00,55.05,55.06,54.89,54.91,24600.0,32.9252,32.9312,32.8295,32.8415,24600.0
2012-10-03 15:55:00,54.91,54.97,54.9,54.92,42400.0,32.8415,32.8774,32.8355,32.8475,42400.0
2012-10-04 09:30:00,55.84,55.86,55.72,55.83,49000.0,33.3977,33.4097,33.326,33.3918,49000.0
2012-10-04 09:35:00,55.85,55.85,55.53,55.53,38700.0,33.4037,33.4037,33.2123,33.2123,38700.0
2012-10-04 09:40:00,55.55,55.55,55.42,55.54,28200.0,33.2243,33.2243,33.1465,33.2183,28200.0
2012-10-04 09:45:00,55.53,55.55,55.44,55.47,20900.0,33.2123,33.2243,33.1585,33.1764,20900.0
2012-10-04 09:50:00,55.55,55.56,55.4,55.45,22100.0,33.2243,33.2303,33.1346,33.1645,22100.0
2012-10-04 09:55:00,55.46,55.51,55.37,55.43,27000.0,33.1705,33.2004,33.1166,33.1525,27000.0
2012-10-04 10:00:00,55.43,55.5,55.33,55.47,30800.0,33.1525,33.1944,33.0927,33.1764,30800.0
2012-10-04 10:05:00,55.47,55.57,55.44,55.54,46300.0,33.1764,33.2362,33.1585,33.2183,46300.0
2012-10-04 10:10:00,55.57,55.67,55.51,55.53,56600.0,33.2362,33.2961,33.2004,33.2123,56600.0
2012-10-04 10:15:00,55.54,55.55,55.36,55.36,74400.0,33.2183,33.2243,33.1106,33.1106,74400.0
2012-10-04 10:20:00,55.36,55.43,55.32,55.33,15900.0,33.1106,33.1525,33.0867,33.0927,15900.0
2012-10-04 10:25:00,55.32,55.34,55.28,55.32,29200.0,33.0867,33.0987,33.0628,33.0867,29200.0
2012-10-04 10:30:00,55.32,55.34,55.3,55.31,31900.0,33.0867,33.0987,33.0748,33.0807,31900.0
2012-10-04 10:35:00,55.31,55.41,55.29,55.39,23400.0,33.0807,33.1405,33.0688,33.1286,23400.0
2012-10-04 10:40:00,55.38,55.44,55.34,55.4,21200.0,33.1226,33.1585,33.0987,33.1346,21200.0
2012-10-04 10:45:00,55.38,55.38,55.25,55.32,27500.0,33.1226,33.1226,33.0449,33.0867,27500.0
2012-10-04 10:50:00,55.33,55.41,55.33,55.39,12800.0,33.0927,33.1405,33.0927,33.1286,12800.0
2012-10-04 10:55:00,55.38,55.46,55.37,55.45,24900.0,33.1226,33.1705,33.1166,33.1645,24900.0
2012-10-04 11:00:00,55.46,55.53,55.46,55.48,21000.0,33.1705,33.2123,33.1705,33.1824,21000.0
2012-10-04 11:05:00,55.47,55.48,55.33,55.38,69900.0,33.1764,33.1824,33.0927,33.1226,69900.0
2012-10-04 11:10:00,55.36,55.39,55.31,55.38,10500.0,33.1106,33.1286,33.0807,33.1226,10500.0
2012-10-04 11:15:00,55.38,55.39,55.33,55.35,163200.0,33.1226,33.1286,33.0927,33.1047,163200.0
2012-10-04 11:20:00,55.32,55.37,55.22,55.37,29600.0,33.0867,33.1166,33.0269,33.1166,29600.0
2012-10-04 11:25:00,55.37,55.44,55.34,55.36,9400.0,33.1166,33.1585,33.0987,33.1106,9400.0
2012-10-04 11:30:00,55.35,55.46,55.3,55.46,26500.0,33.1047,33.1705,33.0748,33.1705,26500.0
2012-10-04 11:35:00,55.44,55.44,55.26,55.27,16600.0,33.1585,33.1585,33.0508,33.0568,16600.0
2012-10-04 11:40:00,55.26,55.34,55.21,55.34,10900.0,33.0508,33.0987,33.0209,33.0987,10900.0
2012-10-04 11:45:00,55.3,55.41,55.3,55.4,4900.0,33.0748,33.1405,33.0748,33.1346,4900.0
2012-10-04 11:50:00,55.4,55.42,55.35,55.39,7600.0,33.1346,33.1465,33.1047,33.1286,7600.0
2012-10-04 11:55:00,55.37,55.39,55.35,55.36,7100.0,33.1166,33.1286,33.1047,33.1106,7100.0
2012-10-04 12:00:00,55.33,55.36,55.32,55.35,10400.0,33.0927,33.1106,33.0867,33.1047,10400.0
2012-10-04 12:05:00,55.35,55.43,55.32,55.43,6500.0,33.1047,33.1525,33.0867,33.1525,6500.0
2012-10-04 12:10:00,55.43,55.51,55.43,55.48,8200.0,33.1525,33.2004,33.1525,33.1824,8200.0
2012-10-04 12:15:00,55.49,55.54,55.46,55.47,7800.0,33.1884,33.2183,33.1705,33.1764,7800.0
2012-10-04 12:20:00,55.48,55.52,55.48,55.5,8500.0,33.1824,33.2063,33.1824,33.1944,8500.0
2012-10-04 12:25:00,55.5,55.58,55.48,55.58,13400.0,33.1944,33.2422,33.1824,33.2422,13400.0
2012-10-04 12:30:00,55.57,55.57,55.47,55.48,10600.0,33.2362,33.2362,33.1764,33.1824,10600.0
2012-10-04 12:35:00,55.5,55.59,55.48,55.56,19900.0,33.1944,33.2482,33.1824,33.2303,19900.0
2012-10-04 12:40:00,55.55,55.59,55.47,55.48,13600.0,33.2243,33.2482,33.1764,33.1824,13600.0
2012-10-04 12:45:00,55.47,55.48,55.36,55.36,4400.0,33.1764,33.1824,33.1106,33.1106,4400.0
2012-10-04 12:50:00,55.37,55.47,55.37,55.4,9900.0,33.1166,33.1764,33.1166,33.1346,9900.0
2012-10-04 12:55:00,55.4,55.43,55.4,55.43,9400.0,33.1346,33.1525,33.1346,33.1525,9400.0
2012-10-04 13:00:00,55.42,55.43,55.41,55.41,8200.0,33.1465,33.1525,33.1405,33.1405,8200.0
2012-10-04 13:05:00,55.41,55.41,55.35,55.36,9900.0,33.1405,33.1405,33.1047,33.1106,9900.0
2012-10-04 13:10:00,55.35,55.36,55.33,55.33,6700.0,33.1047,33.1106,33.0927,33.0927,6700.0
2012-10-04 13:15:00,55.34,55.4,55.33,55.4,14000.0,33.0987,33.1346,33.0927,33.1346,14000.0
2012-10-04 13:20:00,55.41,55.47,55.39,55.45,19700.0,33.1405,33.1764,33.1286,33.1645,19700.0
2012-10-04 13:25:00,55.46,55.56,55.46,55.56,14800.0,33.1705,33.2303,33.1705,33.2303,14800.0
2012-10-04 13:30:00,55.56,55.56,55.53,55.55,7400.0,33.2303,33.2303,33.2123,33.2243,7400.0
2012-10-04 13:35:00,55.54,55.58,55.5,55.5,14700.0,33.2183,33.2422,33.1944,33.1944,14700.0
2012-10-04 13:40:00,55.5,55.51,55.45,55.47,5900.0,33.1944,33.2004,33.1645,33.1764,5900.0
2012-10-04 13:45:00,55.47,55.49,55.47,55.48,5300.0,33.1764,33.1884,33.1764,33.1824,5300.0
2012-10-04 13:50:00,55.46,55.48,55.41,55.44,15200.0,33.1705,33.1824,33.1405,33.1585,15200.0
2012-10-04 13:55:00,55.44,55.54,55.43,55.52,14400.0,33.1585,33.2183,33.1525,33.2063,14400.0
2012-10-04 14:00:00,55.52,55.62,55.47,55.6,52300.0,33.2063,33.2661,33.1764,33.2542,52300.0
2012-10-04 14:05:00,55.6,55.64,55.59,55.6,20100.0,33.2542,33.2781,33.2482,33.2542,20100.0
2012-10-04 14:10:00,55.61,55.62,55.54,55.58,21400.0,33.2602,33.2661,33.2183,33.2422,21400.0
2012-10-04 14:15:00,55.57,55.61,55.57,55.6,20200.0,33.2362,33.2602,33.2362,33.2542,20200.0
2012-10-04 14:20:00,55.6,55.64,55.58,55.64,25900.0,33.2542,33.2781,33.2422,33.2781,25900.0
2012-10-04 14:25:00,55.63,55.67,55.63,55.66,8300.0,33.2721,33.2961,33.2721,33.2901,8300.0
2012-10-04 14:30:00,55.66,55.71,55.63,55.63,16500.0,33.2901,33.32,33.2721,33.2721,16500.0
2012-10-04 14:35:00,55.63,55.63,55.58,55.61,12600.0,33.2721,33.2721,33.2422,33.2602,12600.0
2012-10-04 14:40:00,55.61,55.68,55.6,55.62,5800.0,33.2602,33.302,33.2542,33.2661,5800.0
2012-10-04 14:45:00,55.62,55.7,55.59,55.66,14400.0,33.2661,33.314,33.2482,33.2901,14400.0
2012-10-04 14:50:00,55.66,55.66,55.59,55.6,13300.0,33.2901,33.2901,33.2482,33.2542,13300.0
2012-10-04 14:55:00,55.6,55.61,55.59,55.6,13900.0,33.2542,33.2602,33.2482,33.2542,13900.0
2012-10-04 15:00:00,55.6,55.71,55.6,55.66,34900.0,33.2542,33.32,33.2542,33.2901,34900.0
2012-10-04 15:05:00,55.65,55.65,55.59,55.59,10800.0,33.2841,33.2841,33.2482,33.2482,10800.0
2012-10-04 15:10:00,55.59,55.62,55.59,55.6,12400.0,33.2482,33.2661,33.2482,33.2542,12400.0
2012-10-04 15:15:00,55.61,55.78,55.61,55.77,37600.0,33.2602,33.3618,33.2602,33.3559,37600.0
2012-10-04 15:20:00,55.77,55.78,55.69,55.7,17700.0,33.3559,33.3618,33.308,33.314,17700.0
2012-10-04 15:25:00,55.68,55.69,55.58,55.58,15700.0,33.302,33.308,33.2422,33.2422,15700.0
2012-10-04 15:30:00,55.58,55.7,55.58,55.69,28700.0,33.2422,33.314,33.2422,33.308,28700.0
2012-10-04 15:35:00,55.69,55.73,55.69,55.72,43600.0,33.308,33.3319,33.308,33.326,43600.0
2012-10-04 15:40:00,55.73,55.73,55.63,55.63,21500.0,33.3319,33.3319,33.2721,33.2721,21500.0
2012-10-04 15:45:00,55.64,55.69,55.63,55.65,57600.0,33.2781,33.308,33.2721,33.2841,57600.0
2012-10-04 15:50:00,55.64,55.67,55.6,55.62,70200.0,33.2781,33.2961,33.2542,33.2661,70200.0
2012-10-04 15:55:00,55.63,55.67,55.58,55.65,71300.0,33.2721,33.2961,33.2422,33.2841,71300.0
2012-10-05 09:30:00,56.76,56.76,56.51,56.59,69200.0,33.948,33.948,33.7985,33.8463,69200.0
2012-10-05 09:35:00,56.59,56.75,56.57,56.66,31800.0,33.8463,33.942,33.8343,33.8882,31800.0
2012-10-05 09:40:00,56.64,56.67,56.49,56.49,34800.0,33.8762,33.8942,33.7865,33.7865,34800.0
2012-10-05 09:45:00,56.5,56.56,56.5,56.54,21400.0,33.7925,33.8284,33.7925,33.8164,21400.0
2012-10-05 09:50:00,56.56,56.75,56.55,56.75,33200.0,33.8284,33.942,33.8224,33.942,33200.0
2012-10-05 09:55:00,56.75,56.76,56.62,56.63,28500.0,33.942,33.948,33.8642,33.8702,28500.0
2012-10-05 10:00:00,56.64,56.66,56.56,56.62,21700.0,33.8762,33.8882,33.8284,33.8642,21700.0
2012-10-05 10:05:00,56.62,56.63,56.57,56.59,18100.0,33.8642,33.8702,33.8343,33.8463,18100.0
2012-10-05 10:10:00,56.6,56.72,56.6,56.7,9900.0,33.8523,33.9241,33.8523,33.9121,9900.0
2012-10-05 10:15:00,56.73,56.78,56.7,56.76,46400.0,33.93,33.9599,33.9121,33.948,46400.0
2012-10-05 10:20:00,56.75,56.87,56.74,56.82,47600.0,33.942,34.0138,33.936,33.9839,47600.0
2012-10-05 10:25:00,56.82,56.92,56.78,56.78,8700.0,33.9839,34.0437,33.9599,33.9599,8700.0
2012-10-05 10:30:00,56.79,56.86,56.79,56.79,16100.0,33.9659,34.0078,33.9659,33.9659,16100.0
2012-10-05 10:35:00,56.78,56.84,56.75,56.81,23600.0,33.9599,33.9958,33.942,33.9779,23600.0
2012-10-05 10:40:00,56.84,56.85,56.73,56.73,12500.0,33.9958,34.0018,33.93,33.93,12500.0
2012-10-05 10:45:00,56.74,56.76,56.59,56.61,20900.0,33.936,33.948,33.8463,33.8583,20900.0
2012-10-05 10:50:00,56.61,56.61,56.5,56.57,18600.0,33.8583,33.8583,33.7925,33.8343,18600.0
2012-10-05 10:55:00,56.57,56.66,56.53,56.63,12700.0,33.8343,33.8882,33.8104,33.8702,12700.0
2012-10-05 11:00:00,56.63,56.63,56.55,56.56,11600.0,33.8702,33.8702,33.8224,33.8284,11600.0
2012-10-05 11:05:00,56.55,56.55,56.45,56.46,10900.0,33.8224,33.8224,33.7626,33.7686,10900.0
2012-10-05 11:10:00,56.5,56.55,56.47,56.47,21000.0,33.7925,33.8224,33.7745,33.7745,21000.0
2012-10-05 11:15:00,56.46,56.5,56.41,56.44,35500.0,33.7686,33.7925,33.7386,33.7566,35500.0
2012-10-05 11:20:00,56.48,56.48,56.39,56.4,63700.0,33.7805,33.7805,33.7267,33.7327,63700.0
2012-10-05 11:25:00,56.4,56.4,56.32,56.35,12100.0,33.7327,33.7327,33.6848,33.7028,12100.0
2012-10-05 11:30:00,56.31,56.41,56.3,56.32,61000.0,33.6788,33.7386,33.6729,33.6848,61000.0
2012-10-05 11:35:00,56.33,56.4,56.25,56.29,17200.0,33.6908,33.7327,33.643,33.6669,17200.0
2012-10-05 11:40:00,56.3,56.33,56.26,56.29,5300.0,33.6729,33.6908,33.6489,33.6669,5300.0
2012-10-05 11:45:00,56.29,56.38,56.29,56.32,7600.0,33.6669,33.7207,33.6669,33.6848,7600.0
2012-10-05 11:50:00,56.35,56.36,56.24,56.34,22800.0,33.7028,33.7087,33.637,33.6968,22800.0
2012-10-05 11:55:00,56.36,56.39,56.3,56.38,7200.0,33.7087,33.7267,33.6729,33.7207,7200.0
2012-10-05 12:00:00,56.42,56.43,56.24,56.24,14200.0,33.7446,33.7506,33.637,33.637,14200.0
2012-10-05 12:05:00,56.25,56.3,56.24,56.29,18100.0,33.643,33.6729,33.637,33.6669,18100.0
2012-10-05 12:10:00,56.3,56.31,56.26,56.3,12800.0,33.6729,33.6788,33.6489,33.6729,12800.0
2012-10-05 12:15:00,56.3,56.31,56.21,56.23,10000.0,33.6729,33.6788,33.619,33.631,10000.0
2012-10-05 12:20:00,56.24,56.26,56.2,56.2,8100.0,33.637,33.6489,33.613,33.613,8100.0
2012-10-05 12:25:00,56.21,56.23,56.2,56.2,3900.0,33.619,33.631,33.613,33.613,3900.0
2012-10-05 12:30:00,56.2,56.26,56.2,56.24,11500.0,33.613,33.6489,33.613,33.637,11500.0
2012-10-05 12:35:00,56.22,56.23,56.15,56.18,6300.0,33.625,33.631,33.5831,33.6011,6300.0
2012-10-05 12:40:00,56.18,56.25,56.18,56.25,1600.0,33.6011,33.643,33.6011,33.643,1600.0
2012-10-05 12:45:00,56.25,56.29,56.15,56.16,12700.0,33.643,33.6669,33.5831,33.5891,12700.0
2012-10-05 12:50:00,56.15,56.18,56.15,56.18,2100.0,33.5831,33.6011,33.5831,33.6011,2100.0
2012-10-05 12:55:00,56.19,56.24,56.15,56.2,25900.0,33.6071,33.637,33.5831,33.613,25900.0
2012-10-05 13:00:00,56.2,56.27,56.19,56.26,3900.0,33.613,33.6549,33.6071,33.6489,3900.0
2012-10-05 13:05:00,56.28,56.38,56.26,56.35,16200.0,33.6609,33.7207,33.6489,33.7028,16200.0
2012-10-05 13:10:00,56.33,56.42,56.22,56.25,64400.0,33.6908,33.7446,33.625,33.643,64400.0
2012-10-05 13:15:00,56.25,56.3,56.24,56.28,14700.0,33.643,33.6729,33.637,33.6609,14700.0
2012-10-05 13:20:00,56.26,56.29,56.26,56.29,3600.0,33.6489,33.6669,33.6489,33.6669,3600.0
2012-10-05 13:25:00,56.23,56.23,56.15,56.16,8200.0,33.631,33.631,33.5831,33.5891,8200.0
2012-10-05 13:30:00,56.16,56.21,56.15,56.21,2900.0,33.5891,33.619,33.5831,33.619,2900.0
2012-10-05 13:35:00,56.19,56.28,56.18,56.22,9700.0,33.6071,33.6609,33.6011,33.625,9700.0
2012-10-05 13:40:00,56.22,56.25,56.2,56.21,10400.0,33.625,33.643,33.613,33.619,10400.0
2012-10-05 13:45:00,56.21,56.23,56.13,56.16,10000.0,33.619,33.631,33.5712,33.5891,10000.0
2012-10-05 13:50:00,56.12,56.14,56.1,56.12,7700.0,33.5652,33.5772,33.5532,33.5652,7700.0
2012-10-05 13:55:00,56.13,56.18,56.13,56.18,38400.0,33.5712,33.6011,33.5712,33.6011,38400.0
2012-10-05 14:00:00,56.16,56.25,56.15,56.22,28200.0,33.5891,33.643,33.5831,33.625,28200.0
2012-10-05 14:05:00,56.2,56.21,56.11,56.11,41300.0,33.613,33.619,33.5592,33.5592,41300.0
2012-10-05 14:10:00,56.12,56.19,56.06,56.18,6500.0,33.5652,33.6071,33.5293,33.6011,6500.0
2012-10-05 14:15:00,56.18,56.18,56.12,56.14,5800.0,33.6011,33.6011,33.5652,33.5772,5800.0
2012-10-05 14:20:00,56.15,56.16,56.08,56.11,6500.0,33.5831,33.5891,33.5413,33.5592,6500.0
2012-10-05 14:25:00,56.11,56.22,56.07,56.11,112800.0,33.5592,33.625,33.5353,33.5592,112800.0
2012-10-05 14:30:00,56.11,56.16,56.04,56.09,42500.0,33.5592,33.5891,33.5174,33.5473,42500.0
2012-10-05 14:35:00,56.1,56.1,55.95,56.01,12700.0,33.5532,33.5532,33.4635,33.4994,12700.0
2012-10-05 14:40:00,56.0,56.12,56.0,56.12,13800.0,33.4934,33.5652,33.4934,33.5652,13800.0
2012-10-05 14:45:00,56.12,56.14,56.08,56.08,3800.0,33.5652,33.5772,33.5413,33.5413,3800.0
2012-10-05 14:50:00,56.08,56.08,55.91,55.91,13300.0,33.5413,33.5413,33.4396,33.4396,13300.0
2012-10-05 14:55:00,55.91,55.99,55.89,55.91,3300.0,33.4396,33.4874,33.4276,33.4396,3300.0
2012-10-05 15:00:00,55.88,56.05,55.88,56.05,26100.0,33.4217,33.5233,33.4217,33.5233,26100.0
2012-10-05 15:05:00,56.03,56.04,55.93,55.98,6200.0,33.5114,33.5174,33.4516,33.4815,6200.0
2012-10-05 15:10:00,55.97,55.97,55.88,55.95,21900.0,33.4755,33.4755,33.4217,33.4635,21900.0
2012-10-05 15:15:00,55.97,56.02,55.96,56.0,8200.0,33.4755,33.5054,33.4695,33.4934,8200.0
2012-10-05 15:20:00,55.98,56.05,55.95,56.05,11900.0,33.4815,33.5233,33.4635,33.5233,11900.0
2012-10-05 15:25:00,56.04,56.05,55.96,56.0,7000.0,33.5174,33.5233,33.4695,33.4934,7000.0
2012-10-05 15:30:00,55.99,56.05,55.96,55.97,27200.0,33.4874,33.5233,33.4695,33.4755,27200.0
2012-10-05 15:35:00,55.97,56.03,55.92,55.97,36000.0,33.4755,33.5114,33.4456,33.4755,36000.0
2012-10-05 15:40:00,55.95,56.07,55.93,55.97,16700.0,33.4635,33.5353,33.4516,33.4755,16700.0
2012-10-05 15:45:00,55.97,56.01,55.97,56.0,22000.0,33.4755,33.4994,33.4755,33.4934,22000.0
2012-10-05 15:50:00,56.0,56.05,55.98,56.03,46000.0,33.4934,33.5233,33.4815,33.5114,46000.0
2012-10-05 15:55:00,56.03,56.12,56.03,56.11,67900.0,33.5114,33.5652,33.5114,33.5592,67900.0
2012-10-08 09:30:00,55.56,55.6,55.49,55.51,23400.0,33.2303,33.2542,33.1884,33.2004,23400.0
2012-10-08 09:35:00,55.54,55.54,55.47,55.51,14800.0,33.2183,33.2183,33.1764,33.2004,14800.0
2012-10-08 09:40:00,55.49,55.5,55.4,55.45,14400.0,33.1884,33.1944,33.1346,33.1645,14400.0
2012-10-08 09:45:00,55.45,55.45,55.22,55.23,16600.0,33.1645,33.1645,33.0269,33.0329,16600.0
2012-10-08 09:50:00,55.24,55.3,55.21,55.28,10800.0,33.0389,33.0748,33.0209,33.0628,10800.0
2012-10-08 09:55:00,55.27,55.55,55.27,55.4,29800.0,33.0568,33.2243,33.0568,33.1346,29800.0
2012-10-08 10:00:00,55.42,55.52,55.34,55.34,12800.0,33.1465,33.2063,33.0987,33.0987,12800.0
2012-10-08 10:05:00,55.36,55.41,55.33,55.39,8400.0,33.1106,33.1405,33.0927,33.1286,8400.0
2012-10-08 10:10:00,55.42,55.45,55.33,55.4,17000.0,33.1465,33.1645,33.0927,33.1346,17000.0
2012-10-08 10:15:00,55.41,55.49,55.4,55.42,13300.0,33.1405,33.1884,33.1346,33.1465,13300.0
2012-10-08 10:20:00,55.42,55.46,55.29,55.33,12700.0,33.1465,33.1705,33.0688,33.0927,12700.0
2012-10-08 10:25:00,55.31,55.31,55.16,55.16,7200.0,33.0807,33.0807,32.991,32.991,7200.0
2012-10-08 10:30:00,55.14,55.2,55.13,55.17,19200.0,32.9791,33.0149,32.9731,32.997,19200.0
2012-10-08 10:35:00,55.17,55.22,55.15,55.17,4000.0,32.997,33.0269,32.985,32.997,4000.0
2012-10-08 10:40:00,55.16,55.29,55.16,55.29,3600.0,32.991,33.0688,32.991,33.0688,3600.0
2012-10-08 10:45:00,55.29,55.29,55.15,55.15,20600.0,33.0688,33.0688,32.985,32.985,20600.0
2012-10-08 10:50:00,55.13,55.3,55.13,55.19,26500.0,32.9731,33.0748,32.9731,33.009,26500.0
2012-10-08 10:55:00,55.2,55.21,55.11,55.12,31600.0,33.0149,33.0209,32.9611,32.9671,31600.0
2012-10-08 11:00:00,55.09,55.17,55.05,55.1,28900.0,32.9492,32.997,32.9252,32.9551,28900.0
2012-10-08 11:05:00,55.09,55.13,54.99,55.03,45300.0,32.9492,32.9731,32.8893,32.9133,45300.0
2012-10-08 11:10:00,55.01,55.07,55.0,55.03,23400.0,32.9013,32.9372,32.8953,32.9133,23400.0
2012-10-08 11:15:00,55.01,55.08,54.97,54.98,11200.0,32.9013,32.9432,32.8774,32.8834,11200.0
2012-10-08 11:20:00,55.07,55.13,55.04,55.1,24200.0,32.9372,32.9731,32.9193,32.9551,24200.0
2012-10-08 11:25:00,55.11,55.11,55.04,55.1,7000.0,32.9611,32.9611,32.9193,32.9551,7000.0
2012-10-08 11:30:00,55.08,55.08,55.02,55.05,3900.0,32.9432,32.9432,32.9073,32.9252,3900.0
2012-10-08 11:35:00,55.05,55.05,54.99,55.01,9900.0,32.9252,32.9252,32.8893,32.9013,9900.0
2012-10-08 11:40:00,55.03,55.04,54.96,55.0,14500.0,32.9133,32.9193,32.8714,32.8953,14500.0
2012-10-08 11:45:00,55.0,55.02,54.87,54.97,35400.0,32.8953,32.9073,32.8176,32.8774,35400.0
2012-10-08 11:50:00,54.97,54.99,54.88,54.93,42400.0,32.8774,32.8893,32.8236,32.8535,42400.0
2012-10-08 11:55:00,54.94,55.0,54.91,55.0,38100.0,32.8594,32.8953,32.8415,32.8953,38100.0
2012-10-08 12:00:00,55.0,55.08,54.93,55.0,60900.0,32.8953,32.9432,32.8535,32.8953,60900.0
2012-10-08 12:05:00,54.99,55.03,54.93,54.98,54200.0,32.8893,32.9133,32.8535,32.8834,54200.0
2012-10-08 12:10:00,54.99,55.01,54.94,54.97,40400.0,32.8893,32.9013,32.8594,32.8774,40400.0
2012-10-08 12:15:00,54.97,55.03,54.97,54.99,18100.0,32.8774,32.9133,32.8774,32.8893,18100.0
2012-10-08 12:20:00,54.99,55.04,54.95,54.95,9100.0,32.8893,32.9193,32.8654,32.8654,9100.0
2012-10-08 12:25:00,54.94,54.99,54.91,54.98,1500.0,32.8594,32.8893,32.8415,32.8834,1500.0
2012-10-08 12:30:00,55.0,55.08,55.0,55.0,7500.0,32.8953,32.9432,32.8953,32.8953,7500.0
2012-10-08 12:35:00,55.0,55.11,55.0,55.11,4700.0,32.8953,32.9611,32.8953,32.9611,4700.0
2012-10-08 12:40:00,55.1,55.13,55.08,55.12,1400.0,32.9551,32.9731,32.9432,32.9671,1400.0
2012-10-08 12:45:00,55.16,55.16,55.0,55.0,9900.0,32.991,32.991,32.8953,32.8953,9900.0
2012-10-08 12:50:00,55.0,55.08,55.0,55.04,8900.0,32.8953,32.9432,32.8953,32.9193,8900.0
2012-10-08 12:55:00,55.04,55.14,55.02,55.11,2000.0,32.9193,32.9791,32.9073,32.9611,2000.0
2012-10-08 13:00:00,55.15,55.15,55.07,55.08,12300.0,32.985,32.985,32.9372,32.9432,12300.0
2012-10-08 13:05:00,55.07,55.07,55.02,55.04,3000.0,32.9372,32.9372,32.9073,32.9193,3000.0
2012-10-08 13:10:00,55.06,55.08,55.05,55.07,3700.0,32.9312,32.9432,32.9252,32.9372,3700.0
2012-10-08 13:15:00,55.05,55.06,55.01,55.02,10200.0,32.9252,32.9312,32.9013,32.9073,10200.0
2012-10-08 13:20:00,55.02,55.02,54.98,54.98,3600.0,32.9073,32.9073,32.8834,32.8834,3600.0
2012-10-08 13:25:00,54.95,54.96,54.91,54.91,3600.0,32.8654,32.8714,32.8415,32.8415,3600.0
2012-10-08 13:30:00,54.93,55.12,54.92,55.1,23000.0,32.8535,32.9671,32.8475,32.9551,23000.0
2012-10-08 13:35:00,55.06,55.06,55.0,55.01,7600.0,32.9312,32.9312,32.8953,32.9013,7600.0
2012-10-08 13:40:00,54.99,55.04,54.98,55.01,4500.0,32.8893,32.9193,32.8834,32.9013,4500.0
2012-10-08 13:45:00,54.98,54.99,54.9,54.9,2200.0,32.8834,32.8893,32.8355,32.8355,2200.0
2012-10-08 13:50:00,54.91,54.91,54.88,54.89,5300.0,32.8415,32.8415,32.8236,32.8295,5300.0
2012-10-08 13:55:00,54.9,54.93,54.87,54.87,10500.0,32.8355,32.8535,32.8176,32.8176,10500.0
2012-10-08 14:00:00,54.87,54.91,54.87,54.9,5400.0,32.8176,32.8415,32.8176,32.8355,5400.0
2012-10-08 14:05:00,54.88,54.9,54.87,54.88,7200.0,32.8236,32.8355,32.8176,32.8236,7200.0
2012-10-08 14:10:00,54.88,54.9,54.85,54.85,4700.0,32.8236,32.8355,32.8056,32.8056,4700.0
2012-10-08 14:15:00,54.86,54.86,54.79,54.84,9900.0,32.8116,32.8116,32.7697,32.7996,9900.0
2012-10-08 14:20:00,54.84,54.88,54.83,54.86,12800.0,32.7996,32.8236,32.7937,32.8116,12800.0
2012-10-08 14:25:00,54.86,54.92,54.86,54.88,6000.0,32.8116,32.8475,32.8116,32.8236,6000.0
2012-10-08 14:30:00,54.88,54.95,54.88,54.94,17300.0,32.8236,32.8654,32.8236,32.8594,17300.0
2012-10-08 14:35:00,54.95,54.99,54.95,54.97,10300.0,32.8654,32.8893,32.8654,32.8774,10300.0
2012-10-08 14:40:00,54.95,54.96,54.89,54.89,7600.0,32.8654,32.8714,32.8295,32.8295,7600.0
2012-10-08 14:45:00,54.88,54.9,54.86,54.89,6000.0,32.8236,32.8355,32.8116,32.8295,6000.0
2012-10-08 14:50:00,54.88,54.93,54.88,54.93,5500.0,32.8236,32.8535,32.8236,32.8535,5500.0
2012-10-08 14:55:00,54.93,54.97,54.93,54.95,4900.0,32.8535,32.8774,32.8535,32.8654,4900.0
2012-10-08 15:00:00,54.97,55.04,54.97,55.0,4900.0,32.8774,32.9193,32.8774,32.8953,4900.0
2012-10-08 15:05:00,55.0,55.02,54.97,55.01,10900.0,32.8953,32.9073,32.8774,32.9013,10900.0
2012-10-08 15:10:00,55.02,55.02,54.99,55.0,13100.0,32.9073,32.9073,32.8893,32.8953,13100.0
2012-10-08 15:15:00,54.99,55.03,54.98,54.99,13400.0,32.8893,32.9133,32.8834,32.8893,13400.0
2012-10-08 15:20:00,54.99,55.04,54.98,55.02,24400.0,32.8893,32.9193,32.8834,32.9073,24400.0
2012-10-08 15:25:00,55.02,55.03,54.96,54.96,16000.0,32.9073,32.9133,32.8714,32.8714,16000.0
2012-10-08 15:30:00,54.95,54.99,54.95,54.95,23200.0,32.8654,32.8893,32.8654,32.8654,23200.0
2012-10-08 15:35:00,54.95,54.99,54.95,54.95,14000.0,32.8654,32.8893,32.8654,32.8654,14000.0
2012-10-08 15:40:00,54.96,54.97,54.9,54.96,20300.0,32.8714,32.8774,32.8355,32.8714,20300.0
2012-10-08 15:45:00,54.97,54.99,54.93,54.96,19700.0,32.8774,32.8893,32.8535,32.8714,19700.0
2012-10-08 15:50:00,54.96,54.96,54.89,54.94,66700.0,32.8714,32.8714,32.8295,32.8594,66700.0
2012-10-08 15:55:00,54.95,55.01,54.94,55.01,51200.0,32.8654,32.9013,32.8594,32.9013,51200.0
2012-10-09 09:30:00,54.69,54.69,54.39,54.39,53800.0,32.7099,32.7099,32.5305,32.5305,53800.0
2012-10-09 09:35:00,54.4,54.59,54.4,54.59,8400.0,32.5365,32.6501,32.5365,32.6501,8400.0
2012-10-09 09:40:00,54.57,54.72,54.56,54.68,10000.0,32.6381,32.7279,32.6322,32.7039,10000.0
2012-10-09 09:45:00,54.66,54.66,54.33,54.35,22600.0,32.692,32.692,32.4946,32.5066,22600.0
2012-10-09 09:50:00,54.36,54.46,54.28,54.32,15200.0,32.5125,32.5724,32.4647,32.4886,15200.0
2012-10-09 09:55:00,54.31,54.5,54.27,54.5,12600.0,32.4826,32.5963,32.4587,32.5963,12600.0
2012-10-09 10:00:00,54.51,54.55,54.43,54.48,22700.0,32.6023,32.6262,32.5544,32.5843,22700.0
2012-10-09 10:05:00,54.48,54.49,54.35,54.41,8100.0,32.5843,32.5903,32.5066,32.5425,8100.0
2012-10-09 10:10:00,54.4,54.53,54.37,54.45,11800.0,32.5365,32.6142,32.5185,32.5664,11800.0
2012-10-09 10:15:00,54.44,54.59,54.44,54.54,20100.0,32.5604,32.6501,32.5604,32.6202,20100.0
2012-10-09 10:20:00,54.54,54.54,54.47,54.47,22800.0,32.6202,32.6202,32.5783,32.5783,22800.0
2012-10-09 10:25:00,54.45,54.5,54.37,54.38,27800.0,32.5664,32.5963,32.5185,32.5245,27800.0
2012-10-09 10:30:00,54.38,54.47,54.38,54.42,28100.0,32.5245,32.5783,32.5245,32.5484,28100.0
2012-10-09 10:35:00,54.42,54.42,54.29,54.32,14100.0,32.5484,32.5484,32.4707,32.4886,14100.0
2012-10-09 10:40:00,54.32,54.4,54.24,54.29,17500.0,32.4886,32.5365,32.4408,32.4707,17500.0
2012-10-09 10:45:00,54.29,54.33,54.11,54.13,29500.0,32.4707,32.4946,32.363,32.375,29500.0
2012-10-09 10:50:00,54.12,54.15,54.05,54.13,12800.0,32.369,32.3869,32.3271,32.375,12800.0
2012-10-09 10:55:00,54.12,54.13,54.01,54.08,22100.0,32.369,32.375,32.3032,32.3451,22100.0
2012-10-09 11:00:00,54.1,54.1,53.92,53.96,33200.0,32.357,32.357,32.2494,32.2733,33200.0
2012-10-09 11:05:00,53.96,54.1,53.96,54.05,20000.0,32.2733,32.357,32.2733,32.3271,20000.0
2012-10-09 11:10:00,54.07,54.07,53.96,54.04,14700.0,32.3391,32.3391,32.2733,32.3212,14700.0
2012-10-09 11:15:00,54.04,54.09,53.95,54.01,12500.0,32.3212,32.3511,32.2673,32.3032,12500.0
2012-10-09 11:20:00,54.0,54.15,54.0,54.07,6100.0,32.2972,32.3869,32.2972,32.3391,6100.0
2012-10-09 11:25:00,54.05,54.11,53.97,54.0,6100.0,32.3271,32.363,32.2793,32.2972,6100.0
2012-10-09 11:30:00,53.98,54.09,53.9,54.09,8900.0,32.2853,32.3511,32.2374,32.3511,8900.0
2012-10-09 11:35:00,54.09,54.09,53.88,53.88,3900.0,32.3511,32.3511,32.2255,32.2255,3900.0
2012-10-09 11:40:00,53.88,53.96,53.88,53.9,3800.0,32.2255,32.2733,32.2255,32.2374,3800.0
2012-10-09 11:45:00,53.9,53.91,53.81,53.85,4400.0,32.2374,32.2434,32.1836,32.2075,4400.0
2012-10-09 11:50:00,53.88,53.91,53.84,53.86,3800.0,32.2255,32.2434,32.2015,32.2135,3800.0
2012-10-09 11:55:00,53.86,53.89,53.8,53.82,6500.0,32.2135,32.2314,32.1776,32.1896,6500.0
2012-10-09 12:00:00,53.85,53.95,53.85,53.94,5600.0,32.2075,32.2673,32.2075,32.2613,5600.0
2012-10-09 12:05:00,53.95,54.02,53.94,53.94,6500.0,32.2673,32.3092,32.2613,32.2613,6500.0
2012-10-09 12:10:00,53.94,54.08,53.93,54.08,15800.0,32.2613,32.3451,32.2554,32.3451,15800.0
2012-10-09 12:15:00,54.08,54.18,54.0,54.06,26100.0,32.3451,32.4049,32.2972,32.3331,26100.0
2012-10-09 12:20:00,54.11,54.16,54.0,54.03,7400.0,32.363,32.3929,32.2972,32.3152,7400.0
2012-10-09 12:25:00,54.03,54.05,53.99,54.04,1500.0,32.3152,32.3271,32.2913,32.3212,1500.0
2012-10-09 12:30:00,54.06,54.07,53.97,54.04,3000.0,32.3331,32.3391,32.2793,32.3212,3000.0
2012-10-09 12:35:00,54.03,54.2,54.02,54.13,5100.0,32.3152,32.4169,32.3092,32.375,5100.0
2012-10-09 12:40:00,54.14,54.24,54.11,54.16,28100.0,32.381,32.4408,32.363,32.3929,28100.0
2012-10-09 12:45:00,54.16,54.19,54.07,54.11,5400.0,32.3929,32.4109,32.3391,32.363,5400.0
2012-10-09 12:50:00,54.07,54.15,54.02,54.03,4900.0,32.3391,32.3869,32.3092,32.3152,4900.0
2012-10-09 12:55:00,54.03,54.08,54.01,54.01,6600.0,32.3152,32.3451,32.3032,32.3032,6600.0
2012-10-09 13:00:00,54.0,54.07,54.0,54.03,5500.0,32.2972,32.3391,32.2972,32.3152,5500.0
2012-10-09 13:05:00,54.0,54.07,53.97,54.02,4200.0,32.2972,32.3391,32.2793,32.3092,4200.0
2012-10-09 13:10:00,54.03,54.21,54.03,54.17,4000.0,32.3152,32.4228,32.3152,32.3989,4000.0
2012-10-09 13:15:00,54.2,54.24,54.11,54.19,6200.0,32.4169,32.4408,32.363,32.4109,6200.0
2012-10-09 13:20:00,54.17,54.29,54.17,54.26,4700.0,32.3989,32.4707,32.3989,32.4527,4700.0
2012-10-09 13:25:00,54.25,54.26,54.19,54.2,9800.0,32.4468,32.4527,32.4109,32.4169,9800.0
2012-10-09 13:30:00,54.2,54.2,54.1,54.18,6100.0,32.4169,32.4169,32.357,32.4049,6100.0
2012-10-09 13:35:00,54.17,54.3,54.17,54.3,8500.0,32.3989,32.4767,32.3989,32.4767,8500.0
2012-10-09 13:40:00,54.31,54.37,54.28,54.29,3800.0,32.4826,32.5185,32.4647,32.4707,3800.0
2012-10-09 13:45:00,54.29,54.3,54.21,54.21,21500.0,32.4707,32.4767,32.4228,32.4228,21500.0
2012-10-09 13:50:00,54.18,54.31,54.18,54.31,3400.0,32.4049,32.4826,32.4049,32.4826,3400.0
2012-10-09 13:55:00,54.31,54.38,54.26,54.38,23700.0,32.4826,32.5245,32.4527,32.5245,23700.0
2012-10-09 14:00:00,54.38,54.49,54.35,54.41,14100.0,32.5245,32.5903,32.5066,32.5425,14100.0
2012-10-09 14:05:00,54.41,54.51,54.39,54.5,10300.0,32.5425,32.6023,32.5305,32.5963,10300.0
2012-10-09 14:10:00,54.48,54.53,54.45,54.5,15500.0,32.5843,32.6142,32.5664,32.5963,15500.0
2012-10-09 14:15:00,54.47,54.53,54.37,54.51,13100.0,32.5783,32.6142,32.5185,32.6023,13100.0
2012-10-09 14:20:00,54.5,54.54,54.44,54.52,11800.0,32.5963,32.6202,32.5604,32.6082,11800.0
2012-10-09 14:25:00,54.5,54.66,54.48,54.59,19500.0,32.5963,32.692,32.5843,32.6501,19500.0
2012-10-09 14:30:00,54.61,54.65,54.55,54.59,33100.0,32.6621,32.686,32.6262,32.6501,33100.0
2012-10-09 14:35:00,54.59,54.62,54.51,54.58,10100.0,32.6501,32.6681,32.6023,32.6441,10100.0
2012-10-09 14:40:00,54.53,54.53,54.41,54.43,6700.0,32.6142,32.6142,32.5425,32.5544,6700.0
2012-10-09 14:45:00,54.42,54.45,54.4,54.4,3900.0,32.5484,32.5664,32.5365,32.5365,3900.0
2012-10-09 14:50:00,54.38,54.48,54.35,54.46,4500.0,32.5245,32.5843,32.5066,32.5724,4500.0
2012-10-09 14:55:00,54.46,54.5,54.4,54.46,4200.0,32.5724,32.5963,32.5365,32.5724,4200.0
2012-10-09 15:00:00,54.47,54.5,54.43,54.45,5800.0,32.5783,32.5963,32.5544,32.5664,5800.0
2012-10-09 15:05:00,54.44,54.48,54.44,54.47,5200.0,32.5604,32.5843,32.5604,32.5783,5200.0
2012-10-09 15:10:00,54.46,54.47,54.33,54.36,11800.0,32.5724,32.5783,32.4946,32.5125,11800.0
2012-10-09 15:15:00,54.38,54.39,54.3,54.3,12600.0,32.5245,32.5305,32.4767,32.4767,12600.0
2012-10-09 15:20:00,54.3,54.34,54.21,54.23,23500.0,32.4767,32.5006,32.4228,32.4348,23500.0
2012-10-09 15:25:00,54.24,54.24,54.16,54.18,15700.0,32.4408,32.4408,32.3929,32.4049,15700.0
2012-10-09 15:30:00,54.19,54.28,54.19,54.25,25200.0,32.4109,32.4647,32.4109,32.4468,25200.0
2012-10-09 15:35:00,54.25,54.29,54.2,54.23,13100.0,32.4468,32.4707,32.4169,32.4348,13100.0
2012-10-09 15:40:00,54.23,54.31,54.2,54.27,19500.0,32.4348,32.4826,32.4169,32.4587,19500.0
2012-10-09 15:45:00,54.27,54.33,54.23,54.23,55100.0,32.4587,32.4946,32.4348,32.4348,55100.0
2012-10-09 15:50:00,54.23,54.35,54.21,54.3,65900.0,32.4348,32.5066,32.4228,32.4767,65900.0
2012-10-09 15:55:00,54.29,54.35,54.27,54.33,58900.0,32.4707,32.5066,32.4587,32.4946,58900.0
2012-10-10 09:30:00,53.64,53.72,53.62,53.66,41500.0,32.0819,32.1298,32.07,32.0939,41500.0
2012-10-10 09:35:00,53.68,53.73,53.44,53.45,26600.0,32.1058,32.1357,31.9623,31.9683,26600.0
2012-10-10 09:40:00,53.45,53.58,53.39,53.58,21900.0,31.9683,32.046,31.9324,32.046,21900.0
2012-10-10 09:45:00,53.58,53.76,53.55,53.73,59300.0,32.046,32.1537,32.0281,32.1357,59300.0
2012-10-10 09:50:00,53.74,53.82,53.74,53.74,54100.0,32.1417,32.1896,32.1417,32.1417,54100.0
2012-10-10 09:55:00,53.75,53.75,53.65,53.72,32500.0,32.1477,32.1477,32.0879,32.1298,32500.0
2012-10-10 10:00:00,53.7,53.85,53.57,53.83,21200.0,32.1178,32.2075,32.0401,32.1956,21200.0
2012-10-10 10:05:00,53.87,53.9,53.71,53.74,11700.0,32.2195,32.2374,32.1238,32.1417,11700.0
2012-10-10 10:10:00,53.75,53.83,53.68,53.68,15600.0,32.1477,32.1956,32.1058,32.1058,15600.0
2012-10-10 10:15:00,53.67,53.69,53.6,53.64,9700.0,32.0999,32.1118,32.058,32.0819,9700.0
2012-10-10 10:20:00,53.67,53.77,53.67,53.75,6500.0,32.0999,32.1597,32.0999,32.1477,6500.0
2012-10-10 10:25:00,53.75,53.96,53.75,53.94,14600.0,32.1477,32.2733,32.1477,32.2613,14600.0
2012-10-10 10:30:00,53.92,53.95,53.86,53.87,4400.0,32.2494,32.2673,32.2135,32.2195,4400.0
2012-10-10 10:35:00,53.87,53.87,53.79,53.84,2700.0,32.2195,32.2195,32.1716,32.2015,2700.0
2012-10-10 10:40:00,53.82,53.82,53.66,53.66,13300.0,32.1896,32.1896,32.0939,32.0939,13300.0
2012-10-10 10:45:00,53.66,53.75,53.66,53.69,50700.0,32.0939,32.1477,32.0939,32.1118,50700.0
2012-10-10 10:50:00,53.68,53.73,53.67,53.72,4800.0,32.1058,32.1357,32.0999,32.1298,4800.0
2012-10-10 10:55:00,53.74,53.8,53.74,53.8,14400.0,32.1417,32.1776,32.1417,32.1776,14400.0
2012-10-10 11:00:00,53.81,53.85,53.75,53.83,18300.0,32.1836,32.2075,32.1477,32.1956,18300.0
2012-10-10 11:05:00,53.84,53.97,53.82,53.9,8700.0,32.2015,32.2793,32.1896,32.2374,8700.0
2012-10-10 11:10:00,53.91,53.91,53.82,53.84,11400.0,32.2434,32.2434,32.1896,32.2015,11400.0
2012-10-10 11:15:00,53.84,53.86,53.79,53.8,13200.0,32.2015,32.2135,32.1716,32.1776,13200.0
2012-10-10 11:20:00,53.8,53.85,53.79,53.85,11400.0,32.1776,32.2075,32.1716,32.2075,11400.0
2012-10-10 11:25:00,53.86,53.88,53.83,53.85,4100.0,32.2135,32.2255,32.1956,32.2075,4100.0
2012-10-10 11:30:00,53.84,53.87,53.77,53.79,9800.0,32.2015,32.2195,32.1597,32.1716,9800.0
2012-10-10 11:35:00,53.8,53.85,53.69,53.69,56300.0,32.1776,32.2075,32.1118,32.1118,56300.0
2012-10-10 11:40:00,53.71,53.79,53.68,53.76,9500.0,32.1238,32.1716,32.1058,32.1537,9500.0
2012-10-10 11:45:00,53.72,53.72,53.64,53.65,4500.0,32.1298,32.1298,32.0819,32.0879,4500.0
2012-10-10 11:50:00,53.64,53.65,53.55,53.6,3700.0,32.0819,32.0879,32.0281,32.058,3700.0
2012-10-10 11:55:00,53.59,53.65,53.58,53.59,7800.0,32.052,32.0879,32.046,32.052,7800.0
2012-10-10 12:00:00,53.57,53.59,53.56,53.58,4200.0,32.0401,32.052,32.0341,32.046,4200.0
2012-10-10 12:05:00,53.59,53.62,53.56,53.62,1300.0,32.052,32.07,32.0341,32.07,1300.0
2012-10-10 12:10:00,53.62,53.7,53.62,53.64,3700.0,32.07,32.1178,32.07,32.0819,3700.0
2012-10-10 12:15:00,53.63,53.64,53.5,53.51,5500.0,32.0759,32.0819,31.9982,32.0042,5500.0
2012-10-10 12:20:00,53.51,53.59,53.51,53.59,1000.0,32.0042,32.052,32.0042,32.052,1000.0
2012-10-10 12:25:00,53.59,53.64,53.59,53.64,2600.0,32.052,32.0819,32.052,32.0819,2600.0
2012-10-10 12:30:00,53.62,53.62,53.57,53.57,2400.0,32.07,32.07,32.0401,32.0401,2400.0
2012-10-10 12:35:00,53.53,53.53,53.44,53.52,4800.0,32.0161,32.0161,31.9623,32.0101,4800.0
2012-10-10 12:40:00,53.52,53.52,53.47,53.47,6500.0,32.0101,32.0101,31.9802,31.9802,6500.0
2012-10-10 12:45:00,53.46,53.46,53.36,53.43,10100.0,31.9743,31.9743,31.9145,31.9563,10100.0
2012-10-10 12:50:00,53.44,53.5,53.44,53.44,3400.0,31.9623,31.9982,31.9623,31.9623,3400.0
2012-10-10 12:55:00,53.44,53.48,53.35,53.46,11400.0,31.9623,31.9862,31.9085,31.9743,11400.0
2012-10-10 13:00:00,53.46,53.46,53.37,53.38,8600.0,31.9743,31.9743,31.9204,31.9264,8600.0
2012-10-10 13:05:00,53.38,53.41,53.38,53.38,10000.0,31.9264,31.9444,31.9264,31.9264,10000.0
2012-10-10 13:10:00,53.38,53.41,53.37,53.38,7000.0,31.9264,31.9444,31.9204,31.9264,7000.0
2012-10-10 13:15:00,53.4,53.42,53.35,53.36,7000.0,31.9384,31.9503,31.9085,31.9145,7000.0
2012-10-10 13:20:00,53.38,53.38,53.33,53.33,6500.0,31.9264,31.9264,31.8965,31.8965,6500.0
2012-10-10 13:25:00,53.33,53.36,53.32,53.34,11100.0,31.8965,31.9145,31.8905,31.9025,11100.0
2012-10-10 13:30:00,53.33,53.4,53.33,53.39,7300.0,31.8965,31.9384,31.8965,31.9324,7300.0
2012-10-10 13:35:00,53.41,53.48,53.4,53.45,8700.0,31.9444,31.9862,31.9384,31.9683,8700.0
2012-10-10 13:40:00,53.43,53.43,53.37,53.38,4500.0,31.9563,31.9563,31.9204,31.9264,4500.0
2012-10-10 13:45:00,53.39,53.41,53.34,53.41,3400.0,31.9324,31.9444,31.9025,31.9444,3400.0
2012-10-10 13:50:00,53.42,53.43,53.39,53.41,5100.0,31.9503,31.9563,31.9324,31.9444,5100.0
2012-10-10 13:55:00,53.4,53.4,53.36,53.38,5200.0,31.9384,31.9384,31.9145,31.9264,5200.0
2012-10-10 14:00:00,53.39,53.43,53.34,53.39,51000.0,31.9324,31.9563,31.9025,31.9324,51000.0
2012-10-10 14:05:00,53.4,53.41,53.35,53.38,54000.0,31.9384,31.9444,31.9085,31.9264,54000.0
2012-10-10 14:10:00,53.42,53.42,53.35,53.42,2400.0,31.9503,31.9503,31.9085,31.9503,2400.0
2012-10-10 14:15:00,53.42,53.5,53.4,53.4,4000.0,31.9503,31.9982,31.9384,31.9384,4000.0
2012-10-10 14:20:00,53.4,53.49,53.4,53.43,6600.0,31.9384,31.9922,31.9384,31.9563,6600.0
2012-10-10 14:25:00,53.44,53.44,53.37,53.38,2100.0,31.9623,31.9623,31.9204,31.9264,2100.0
2012-10-10 14:30:00,53.4,53.44,53.39,53.44,5000.0,31.9384,31.9623,31.9324,31.9623,5000.0
2012-10-10 14:35:00,53.44,53.44,53.36,53.38,12400.0,31.9623,31.9623,31.9145,31.9264,12400.0
2012-10-10 14:40:00,53.38,53.43,53.38,53.43,4300.0,31.9264,31.9563,31.9264,31.9563,4300.0
2012-10-10 14:45:00,53.42,53.43,53.32,53.33,10500.0,31.9503,31.9563,31.8905,31.8965,10500.0
2012-10-10 14:50:00,53.34,53.38,53.31,53.35,5900.0,31.9025,31.9264,31.8845,31.9085,5900.0
2012-10-10 14:55:00,53.36,53.36,53.33,53.33,4000.0,31.9145,31.9145,31.8965,31.8965,4000.0
2012-10-10 15:00:00,53.34,53.37,53.32,53.35,8200.0,31.9025,31.9204,31.8905,31.9085,8200.0
2012-10-10 15:05:00,53.35,53.41,53.3,53.41,7500.0,31.9085,31.9444,31.8786,31.9444,7500.0
2012-10-10 15:10:00,53.41,53.46,53.41,53.44,5700.0,31.9444,31.9743,31.9444,31.9623,5700.0
2012-10-10 15:15:00,53.45,53.45,53.36,53.37,5700.0,31.9683,31.9683,31.9145,31.9204,5700.0
2012-10-10 15:20:00,53.38,53.4,53.32,53.32,10600.0,31.9264,31.9384,31.8905,31.8905,10600.0
2012-10-10 15:25:00,53.33,53.41,53.33,53.38,19400.0,31.8965,31.9444,31.8965,31.9264,19400.0
2012-10-10 15:30:00,53.37,53.41,53.32,53.38,13700.0,31.9204,31.9444,31.8905,31.9264,13700.0
2012-10-10 15:35:00,53.38,53.41,53.36,53.4,13900.0,31.9264,31.9444,31.9145,31.9384,13900.0
2012-10-10 15:40:00,53.4,53.47,53.38,53.45,12400.0,31.9384,31.9802,31.9264,31.9683,12400.0
2012-10-10 15:45:00,53.45,53.5,53.42,53.49,26400.0,31.9683,31.9982,31.9503,31.9922,26400.0
2012-10-10 15:50:00,53.48,53.49,53.42,53.44,37800.0,31.9862,31.9922,31.9503,31.9623,37800.0
2012-10-10 15:55:00,53.45,53.46,53.4,53.43,52200.0,31.9683,31.9743,31.9384,31.9563,52200.0
2012-10-11 09:30:00,53.3,53.4,53.26,53.34,47400.0,31.8786,31.9384,31.8546,31.9025,47400.0
2012-10-11 09:35:00,53.35,53.39,53.31,53.35,59100.0,31.9085,31.9324,31.8845,31.9085,59100.0
2012-10-11 09:40:00,53.35,53.37,53.3,53.34,31600.0,31.9085,31.9204,31.8786,31.9025,31600.0
2012-10-11 09:45:00,53.34,53.37,53.16,53.21,52700.0,31.9025,31.9204,31.7948,31.8247,52700.0
2012-10-11 09:50:00,53.22,53.28,53.21,53.24,5600.0,31.8307,31.8666,31.8247,31.8427,5600.0
2012-10-11 09:55:00,53.27,53.29,53.21,53.27,37600.0,31.8606,31.8726,31.8247,31.8606,37600.0
2012-10-11 10:00:00,53.27,53.42,53.26,53.36,54500.0,31.8606,31.9503,31.8546,31.9145,54500.0
2012-10-11 10:05:00,53.35,53.43,53.34,53.43,16300.0,31.9085,31.9563,31.9025,31.9563,16300.0
2012-10-11 10:10:00,53.45,53.45,53.38,53.44,30500.0,31.9683,31.9683,31.9264,31.9623,30500.0
2012-10-11 10:15:00,53.47,53.53,53.45,53.48,15300.0,31.9802,32.0161,31.9683,31.9862,15300.0
2012-10-11 10:20:00,53.47,53.59,53.47,53.53,17200.0,31.9802,32.052,31.9802,32.0161,17200.0
2012-10-11 10:25:00,53.53,53.61,53.53,53.61,6300.0,32.0161,32.064,32.0161,32.064,6300.0
2012-10-11 10:30:00,53.6,53.67,53.6,53.67,4900.0,32.058,32.0999,32.058,32.0999,4900.0
2012-10-11 10:35:00,53.68,53.81,53.68,53.8,17800.0,32.1058,32.1836,32.1058,32.1776,17800.0
2012-10-11 10:40:00,53.81,53.94,53.8,53.86,17800.0,32.1836,32.2613,32.1776,32.2135,17800.0
2012-10-11 10:45:00,53.86,53.86,53.78,53.79,14500.0,32.2135,32.2135,32.1657,32.1716,14500.0
2012-10-11 10:50:00,53.78,53.87,53.78,53.8,13300.0,32.1657,32.2195,32.1657,32.1776,13300.0
2012-10-11 10:55:00,53.81,53.81,53.68,53.69,13700.0,32.1836,32.1836,32.1058,32.1118,13700.0
2012-10-11 11:00:00,53.71,53.73,53.64,53.7,11300.0,32.1238,32.1357,32.0819,32.1178,11300.0
2012-10-11 11:05:00,53.7,53.72,53.61,53.61,11500.0,32.1178,32.1298,32.064,32.064,11500.0
2012-10-11 11:10:00,53.62,53.71,53.58,53.7,9800.0,32.07,32.1238,32.046,32.1178,9800.0
2012-10-11 11:15:00,53.72,53.73,53.52,53.57,14500.0,32.1298,32.1357,32.0101,32.0401,14500.0
2012-10-11 11:20:00,53.58,53.58,53.54,53.56,12800.0,32.046,32.046,32.0221,32.0341,12800.0
2012-10-11 11:25:00,53.57,53.64,53.55,53.56,18100.0,32.0401,32.0819,32.0281,32.0341,18100.0
2012-10-11 11:30:00,53.55,53.59,53.52,53.54,19600.0,32.0281,32.052,32.0101,32.0221,19600.0
2012-10-11 11:35:00,53.56,53.58,53.46,53.48,3800.0,32.0341,32.046,31.9743,31.9862,3800.0
2012-10-11 11:40:00,53.48,53.48,53.21,53.26,19600.0,31.9862,31.9862,31.8247,31.8546,19600.0
2012-10-11 11:45:00,53.26,53.27,53.18,53.26,9100.0,31.8546,31.8606,31.8068,31.8546,9100.0
2012-10-11 11:50:00,53.25,53.26,52.99,53.09,28000.0,31.8487,31.8546,31.6932,31.753,28000.0
2012-10-11 11:55:00,53.08,53.16,53.06,53.16,5700.0,31.747,31.7948,31.735,31.7948,5700.0
2012-10-11 12:00:00,53.14,53.16,53.11,53.16,6700.0,31.7829,31.7948,31.7649,31.7948,6700.0
2012-10-11 12:05:00,53.15,53.25,53.15,53.21,7400.0,31.7889,31.8487,31.7889,31.8247,7400.0
2012-10-11 12:10:00,53.21,53.35,53.2,53.33,7900.0,31.8247,31.9085,31.8188,31.8965,7900.0
2012-10-11 12:15:00,53.33,53.35,53.18,53.19,8400.0,31.8965,31.9085,31.8068,31.8128,8400.0
2012-10-11 12:20:00,53.2,53.22,53.12,53.14,4100.0,31.8188,31.8307,31.7709,31.7829,4100.0
2012-10-11 12:25:00,53.14,53.2,53.14,53.18,14200.0,31.7829,31.8188,31.7829,31.8068,14200.0
2012-10-11 12:30:00,53.19,53.28,53.19,53.28,4300.0,31.8128,31.8666,31.8128,31.8666,4300.0
2012-10-11 12:35:00,53.29,53.31,53.29,53.3,1800.0,31.8726,31.8845,31.8726,31.8786,1800.0
2012-10-11 12:40:00,53.29,53.31,53.2,53.2,3900.0,31.8726,31.8845,31.8188,31.8188,3900.0
2012-10-11 12:45:00,53.18,53.26,53.18,53.23,30400.0,31.8068,31.8546,31.8068,31.8367,30400.0
2012-10-11 12:50:00,53.24,53.25,53.16,53.18,17800.0,31.8427,31.8487,31.7948,31.8068,17800.0
2012-10-11 12:55:00,53.17,53.18,53.12,53.13,7900.0,31.8008,31.8068,31.7709,31.7769,7900.0
2012-10-11 13:00:00,53.13,53.17,53.1,53.14,10500.0,31.7769,31.8008,31.7589,31.7829,10500.0
2012-10-11 13:05:00,53.14,53.14,53.1,53.1,9000.0,31.7829,31.7829,31.7589,31.7589,9000.0
2012-10-11 13:10:00,53.1,53.11,53.08,53.1,11700.0,31.7589,31.7649,31.747,31.7589,11700.0
2012-10-11 13:15:00,53.11,53.13,53.09,53.12,10500.0,31.7649,31.7769,31.753,31.7709,10500.0
2012-10-11 13:20:00,53.13,53.13,53.04,53.05,7800.0,31.7769,31.7769,31.7231,31.729,7800.0
2012-10-11 13:25:00,53.07,53.12,53.06,53.06,4800.0,31.741,31.7709,31.735,31.735,4800.0
2012-10-11 13:30:00,53.06,53.06,53.04,53.04,5600.0,31.735,31.735,31.7231,31.7231,5600.0
2012-10-11 13:35:00,53.04,53.05,53.01,53.01,2300.0,31.7231,31.729,31.7051,31.7051,2300.0
2012-10-11 13:40:00,53.02,53.05,53.01,53.03,8700.0,31.7111,31.729,31.7051,31.7171,8700.0
2012-10-11 13:45:00,53.02,53.03,52.96,52.96,10000.0,31.7111,31.7171,31.6752,31.6752,10000.0
2012-10-11 13:50:00,52.97,53.0,52.91,52.95,13100.0,31.6812,31.6991,31.6453,31.6692,13100.0
2012-10-11 13:55:00,52.96,53.0,52.93,52.95,18200.0,31.6752,31.6991,31.6573,31.6692,18200.0
2012-10-11 14:00:00,52.94,52.98,52.91,52.93,25400.0,31.6632,31.6872,31.6453,31.6573,25400.0
2012-10-11 14:05:00,52.93,52.93,52.89,52.9,13700.0,31.6573,31.6573,31.6333,31.6393,13700.0
2012-10-11 14:10:00,52.91,52.99,52.89,52.94,22700.0,31.6453,31.6932,31.6333,31.6632,22700.0
2012-10-11 14:15:00,52.94,52.96,52.89,52.91,22700.0,31.6632,31.6752,31.6333,31.6453,22700.0
2012-10-11 14:20:00,52.91,52.91,52.84,52.89,18100.0,31.6453,31.6453,31.6034,31.6333,18100.0
2012-10-11 14:25:00,52.89,52.96,52.89,52.96,7600.0,31.6333,31.6752,31.6333,31.6752,7600.0
2012-10-11 14:30:00,52.96,53.0,52.92,52.93,29400.0,31.6752,31.6991,31.6513,31.6573,29400.0
2012-10-11 14:35:00,52.92,52.93,52.88,52.9,12700.0,31.6513,31.6573,31.6274,31.6393,12700.0
2012-10-11 14:40:00,52.91,52.94,52.87,52.94,26000.0,31.6453,31.6632,31.6214,31.6632,26000.0
2012-10-11 14:45:00,52.94,52.98,52.94,52.98,20300.0,31.6632,31.6872,31.6632,31.6872,20300.0
2012-10-11 14:50:00,52.98,53.05,52.97,53.0,26100.0,31.6872,31.729,31.6812,31.6991,26100.0
2012-10-11 14:55:00,53.0,53.01,52.98,53.0,23800.0,31.6991,31.7051,31.6872,31.6991,23800.0
2012-10-11 15:00:00,53.0,53.08,52.98,52.98,43200.0,31.6991,31.747,31.6872,31.6872,43200.0
2012-10-11 15:05:00,52.99,53.03,52.93,52.93,12100.0,31.6932,31.7171,31.6573,31.6573,12100.0
2012-10-11 15:10:00,52.94,53.08,52.94,53.07,46500.0,31.6632,31.747,31.6632,31.741,46500.0
2012-10-11 15:15:00,53.08,53.15,53.04,53.04,39100.0,31.747,31.7889,31.7231,31.7231,39100.0
2012-10-11 15:20:00,53.04,53.07,53.01,53.05,19600.0,31.7231,31.741,31.7051,31.729,19600.0
2012-10-11 15:25:00,53.04,53.11,53.04,53.1,24400.0,31.7231,31.7649,31.7231,31.7589,24400.0
2012-10-11 15:30:00,53.11,53.13,53.02,53.04,29100.0,31.7649,31.7769,31.7111,31.7231,29100.0
2012-10-11 15:35:00,53.05,53.08,53.02,53.04,31800.0,31.729,31.747,31.7111,31.7231,31800.0
2012-10-11 15:40:00,53.03,53.12,53.03,53.03,38400.0,31.7171,31.7709,31.7171,31.7171,38400.0
2012-10-11 15:45:00,53.03,53.05,53.01,53.05,37500.0,31.7171,31.729,31.7051,31.729,37500.0
2012-10-11 15:50:00,53.05,53.09,53.01,53.04,92200.0,31.729,31.753,31.7051,31.7231,92200.0
2012-10-11 15:55:00,53.04,53.06,53.03,53.04,81000.0,31.7231,31.735,31.7171,31.7231,81000.0
2012-10-12 09:30:00,53.34,53.34,53.15,53.23,144200.0,31.9025,31.9025,31.7889,31.8367,144200.0
2012-10-12 09:35:00,53.23,53.44,53.22,53.25,122700.0,31.8367,31.9623,31.8307,31.8487,122700.0
2012-10-12 09:40:00,53.28,53.39,53.24,53.24,26100.0,31.8666,31.9324,31.8427,31.8427,26100.0
2012-10-12 09:45:00,53.2,53.36,53.19,53.34,16800.0,31.8188,31.9145,31.8128,31.9025,16800.0
2012-10-12 09:50:00,53.35,53.47,53.34,53.4,34400.0,31.9085,31.9802,31.9025,31.9384,34400.0
2012-10-12 09:55:00,53.4,53.78,53.4,53.78,57700.0,31.9384,32.1657,31.9384,32.1657,57700.0
2012-10-12 10:00:00,53.77,53.83,53.58,53.6,47900.0,32.1597,32.1956,32.046,32.058,47900.0
2012-10-12 10:05:00,53.6,53.61,53.36,53.36,62100.0,32.058,32.064,31.9145,31.9145,62100.0
2012-10-12 10:10:00,53.37,53.53,53.31,53.52,30000.0,31.9204,32.0161,31.8845,32.0101,30000.0
2012-10-12 10:15:00,53.52,53.58,53.47,53.47,26700.0,32.0101,32.046,31.9802,31.9802,26700.0
2012-10-12 10:20:00,53.48,53.48,53.2,53.23,25500.0,31.9862,31.9862,31.8188,31.8367,25500.0
2012-10-12 10:25:00,53.23,53.26,53.13,53.18,28100.0,31.8367,31.8546,31.7769,31.8068,28100.0
2012-10-12 10:30:00,53.18,53.19,52.97,53.06,59900.0,31.8068,31.8128,31.6812,31.735,59900.0
2012-10-12 10:35:00,53.07,53.26,53.06,53.22,15900.0,31.741,31.8546,31.735,31.8307,15900.0
2012-10-12 10:40:00,53.22,53.35,53.22,53.31,15400.0,31.8307,31.9085,31.8307,31.8845,15400.0
2012-10-12 10:45:00,53.31,53.31,53.2,53.3,13100.0,31.8845,31.8845,31.8188,31.8786,13100.0
2012-10-12 10:50:00,53.32,53.38,53.27,53.37,10400.0,31.8905,31.9264,31.8606,31.9204,10400.0
2012-10-12 10:55:00,53.36,53.44,53.33,53.38,19100.0,31.9145,31.9623,31.8965,31.9264,19100.0
2012-10-12 11:00:00,53.37,53.39,53.3,53.31,7200.0,31.9204,31.9324,31.8786,31.8845,7200.0
2012-10-12 11:05:00,53.33,53.41,53.32,53.33,44700.0,31.8965,31.9444,31.8905,31.8965,44700.0
2012-10-12 11:10:00,53.34,53.34,53.2,53.26,31000.0,31.9025,31.9025,31.8188,31.8546,31000.0
2012-10-12 11:15:00,53.24,53.24,53.16,53.19,32800.0,31.8427,31.8427,31.7948,31.8128,32800.0
2012-10-12 11:20:00,53.2,53.22,53.11,53.12,57000.0,31.8188,31.8307,31.7649,31.7709,57000.0
2012-10-12 11:25:00,53.13,53.23,53.12,53.16,43700.0,31.7769,31.8367,31.7709,31.7948,43700.0
2012-10-12 11:30:00,53.1,53.18,52.97,53.14,62300.0,31.7589,31.8068,31.6812,31.7829,62300.0
2012-10-12 11:35:00,53.1,53.1,52.96,53.0,14000.0,31.7589,31.7589,31.6752,31.6991,14000.0
2012-10-12 11:40:00,52.97,53.0,52.94,52.99,4400.0,31.6812,31.6991,31.6632,31.6932,4400.0
2012-10-12 11:45:00,53.0,53.11,53.0,53.08,2200.0,31.6991,31.7649,31.6991,31.747,2200.0
2012-10-12 11:50:00,53.07,53.09,53.03,53.09,3500.0,31.741,31.753,31.7171,31.753,3500.0
2012-10-12 11:55:00,53.09,53.13,53.02,53.07,16400.0,31.753,31.7769,31.7111,31.741,16400.0
2012-10-12 12:00:00,53.07,53.08,53.01,53.08,3200.0,31.741,31.747,31.7051,31.747,3200.0
2012-10-12 12:05:00,53.08,53.17,53.08,53.16,2700.0,31.747,31.8008,31.747,31.7948,2700.0
2012-10-12 12:10:00,53.15,53.17,53.07,53.08,2900.0,31.7889,31.8008,31.741,31.747,2900.0
2012-10-12 12:15:00,53.08,53.1,53.07,53.07,19200.0,31.747,31.7589,31.741,31.741,19200.0
2012-10-12 12:20:00,53.08,53.08,52.96,52.96,19900.0,31.747,31.747,31.6752,31.6752,19900.0
2012-10-12 12:25:00,52.98,52.98,52.91,52.91,4500.0,31.6872,31.6872,31.6453,31.6453,4500.0
2012-10-12 12:30:00,52.91,52.97,52.91,52.95,4300.0,31.6453,31.6812,31.6453,31.6692,4300.0
2012-10-12 12:35:00,52.98,53.0,52.98,53.0,2800.0,31.6872,31.6991,31.6872,31.6991,2800.0
2012-10-12 12:40:00,53.01,53.05,53.0,53.04,8100.0,31.7051,31.729,31.6991,31.7231,8100.0
2012-10-12 12:45:00,53.04,53.04,52.94,52.95,5700.0,31.7231,31.7231,31.6632,31.6692,5700.0
2012-10-12 12:50:00,52.96,53.02,52.96,53.02,21500.0,31.6752,31.7111,31.6752,31.7111,21500.0
2012-10-12 12:55:00,53.02,53.1,53.02,53.1,6600.0,31.7111,31.7589,31.7111,31.7589,6600.0
2012-10-12 13:00:00,53.11,53.15,53.1,53.13,6600.0,31.7649,31.7889,31.7589,31.7769,6600.0
2012-10-12 13:05:00,53.14,53.19,53.12,53.19,2800.0,31.7829,31.8128,31.7709,31.8128,2800.0
2012-10-12 13:10:00,53.19,53.21,53.18,53.19,5900.0,31.8128,31.8247,31.8068,31.8128,5900.0
2012-10-12 13:15:00,53.2,53.24,53.19,53.2,4800.0,31.8188,31.8427,31.8128,31.8188,4800.0
2012-10-12 13:20:00,53.2,53.2,53.09,53.09,17500.0,31.8188,31.8188,31.753,31.753,17500.0
2012-10-12 13:25:00,53.09,53.1,53.06,53.1,4000.0,31.753,31.7589,31.735,31.7589,4000.0
2012-10-12 13:30:00,53.11,53.22,53.11,53.22,4500.0,31.7649,31.8307,31.7649,31.8307,4500.0
2012-10-12 13:35:00,53.21,53.28,53.21,53.27,8500.0,31.8247,31.8666,31.8247,31.8606,8500.0
2012-10-12 13:40:00,53.28,53.28,53.23,53.24,5400.0,31.8666,31.8666,31.8367,31.8427,5400.0
2012-10-12 13:45:00,53.23,53.23,53.18,53.22,12200.0,31.8367,31.8367,31.8068,31.8307,12200.0
2012-10-12 13:50:00,53.22,53.27,53.22,53.27,3000.0,31.8307,31.8606,31.8307,31.8606,3000.0
2012-10-12 13:55:00,53.29,53.3,53.23,53.24,16000.0,31.8726,31.8786,31.8367,31.8427,16000.0
2012-10-12 14:00:00,53.24,53.25,53.19,53.24,8800.0,31.8427,31.8487,31.8128,31.8427,8800.0
2012-10-12 14:05:00,53.22,53.22,53.17,53.21,7600.0,31.8307,31.8307,31.8008,31.8247,7600.0
2012-10-12 14:10:00,53.23,53.3,53.23,53.3,22600.0,31.8367,31.8786,31.8367,31.8786,22600.0
2012-10-12 14:15:00,53.3,53.3,53.24,53.25,10600.0,31.8786,31.8786,31.8427,31.8487,10600.0
2012-10-12 14:20:00,53.26,53.26,53.15,53.15,14800.0,31.8546,31.8546,31.7889,31.7889,14800.0
2012-10-12 14:25:00,53.16,53.16,53.04,53.07,27800.0,31.7948,31.7948,31.7231,31.741,27800.0
2012-10-12 14:30:00,53.07,53.08,53.03,53.06,27800.0,31.741,31.747,31.7171,31.735,27800.0
2012-10-12 14:35:00,53.07,53.07,53.06,53.07,6800.0,31.741,31.741,31.735,31.741,6800.0
2012-10-12 14:40:00,53.07,53.07,53.02,53.03,9200.0,31.741,31.741,31.7111,31.7171,9200.0
2012-10-12 14:45:00,53.04,53.04,53.0,53.02,11500.0,31.7231,31.7231,31.6991,31.7111,11500.0
2012-10-12 14:50:00,53.01,53.01,52.98,52.98,24800.0,31.7051,31.7051,31.6872,31.6872,24800.0
2012-10-12 14:55:00,52.98,52.98,52.96,52.97,13900.0,31.6872,31.6872,31.6752,31.6812,13900.0
2012-10-12 15:00:00,52.98,53.0,52.97,52.99,42100.0,31.6872,31.6991,31.6812,31.6932,42100.0
2012-10-12 15:05:00,52.98,52.99,52.94,52.95,24800.0,31.6872,31.6932,31.6632,31.6692,24800.0
2012-10-12 15:10:00,52.95,52.96,52.93,52.93,13200.0,31.6692,31.6752,31.6573,31.6573,13200.0
2012-10-12 15:15:00,52.93,52.95,52.92,52.93,9400.0,31.6573,31.6692,31.6513,31.6573,9400.0
2012-10-12 15:20:00,52.94,52.96,52.93,52.96,30400.0,31.6632,31.6752,31.6573,31.6752,30400.0
2012-10-12 15:25:00,52.96,52.99,52.95,52.99,45300.0,31.6752,31.6932,31.6692,31.6932,45300.0
2012-10-12 15:30:00,52.98,53.0,52.97,52.99,16100.0,31.6872,31.6991,31.6812,31.6932,16100.0
2012-10-12 15:35:00,52.99,52.99,52.87,52.88,47800.0,31.6932,31.6932,31.6214,31.6274,47800.0
2012-10-12 15:40:00,52.87,52.95,52.87,52.95,30700.0,31.6214,31.6692,31.6214,31.6692,30700.0
2012-10-12 15:45:00,52.95,53.01,52.95,53.0,38400.0,31.6692,31.7051,31.6692,31.6991,38400.0
2012-10-12 15:50:00,53.0,53.07,53.0,53.04,72700.0,31.6991,31.741,31.6991,31.7231,72700.0
2012-10-12 15:55:00,53.04,53.08,52.96,52.97,133200.0,31.7231,31.747,31.6752,31.6812,133200.0
2012-10-15 09:30:00,52.46,52.73,52.46,52.71,54600.0,31.3762,31.5376,31.3762,31.5257,54600.0
2012-10-15 09:35:00,52.76,52.81,52.37,52.51,59400.0,31.5556,31.5855,31.3223,31.4061,59400.0
2012-10-15 09:40:00,52.48,52.67,52.48,52.59,40800.0,31.3881,31.5018,31.3881,31.4539,40800.0
2012-10-15 09:45:00,52.57,52.59,52.4,52.53,27100.0,31.442,31.4539,31.3403,31.418,27100.0
2012-10-15 09:50:00,52.53,52.6,52.4,52.43,49800.0,31.418,31.4599,31.3403,31.3582,49800.0
2012-10-15 09:55:00,52.43,52.49,52.39,52.41,21700.0,31.3582,31.3941,31.3343,31.3463,21700.0
2012-10-15 10:00:00,52.39,52.45,52.29,52.37,25200.0,31.3343,31.3702,31.2745,31.3223,25200.0
2012-10-15 10:05:00,52.37,52.37,52.16,52.22,26000.0,31.3223,31.3223,31.1967,31.2326,26000.0
2012-10-15 10:10:00,52.23,52.27,52.12,52.17,20100.0,31.2386,31.2625,31.1728,31.2027,20100.0
2012-10-15 10:15:00,52.17,52.23,52.11,52.13,18500.0,31.2027,31.2386,31.1668,31.1788,18500.0
2012-10-15 10:20:00,52.19,52.28,52.16,52.17,18300.0,31.2147,31.2685,31.1967,31.2027,18300.0
2012-10-15 10:25:00,52.17,52.24,52.16,52.17,19100.0,31.2027,31.2446,31.1967,31.2027,19100.0
2012-10-15 10:30:00,52.15,52.17,52.05,52.11,90900.0,31.1908,31.2027,31.1309,31.1668,90900.0
2012-10-15 10:35:00,52.13,52.13,51.94,51.97,87800.0,31.1788,31.1788,31.0652,31.0831,87800.0
2012-10-15 10:40:00,51.98,52.05,51.97,52.03,28900.0,31.0891,31.1309,31.0831,31.119,28900.0
2012-10-15 10:45:00,52.03,52.1,52.0,52.08,50400.0,31.119,31.1608,31.101,31.1489,50400.0
2012-10-15 10:50:00,52.08,52.09,51.91,51.92,91200.0,31.1489,31.1549,31.0472,31.0532,91200.0
2012-10-15 10:55:00,51.93,52.0,51.89,51.96,36600.0,31.0592,31.101,31.0352,31.0771,36600.0
2012-10-15 11:00:00,51.97,52.08,51.97,52.03,17300.0,31.0831,31.1489,31.0831,31.119,17300.0
2012-10-15 11:05:00,52.03,52.15,52.01,52.15,45300.0,31.119,31.1908,31.107,31.1908,45300.0
2012-10-15 11:10:00,52.13,52.19,52.13,52.16,7700.0,31.1788,31.2147,31.1788,31.1967,7700.0
2012-10-15 11:15:00,52.15,52.18,52.1,52.13,14200.0,31.1908,31.2087,31.1608,31.1788,14200.0
2012-10-15 11:20:00,52.14,52.24,52.14,52.23,19400.0,31.1848,31.2446,31.1848,31.2386,19400.0
2012-10-15 11:25:00,52.24,52.28,52.21,52.22,36400.0,31.2446,31.2685,31.2266,31.2326,36400.0
2012-10-15 11:30:00,52.23,52.27,52.23,52.25,12900.0,31.2386,31.2625,31.2386,31.2506,12900.0
2012-10-15 11:35:00,52.24,52.29,52.21,52.27,18300.0,31.2446,31.2745,31.2266,31.2625,18300.0
2012-10-15 11:40:00,52.29,52.31,52.23,52.24,17200.0,31.2745,31.2864,31.2386,31.2446,17200.0
2012-10-15 11:45:00,52.24,52.25,52.17,52.17,4800.0,31.2446,31.2506,31.2027,31.2027,4800.0
2012-10-15 11:50:00,52.17,52.22,52.17,52.19,8500.0,31.2027,31.2326,31.2027,31.2147,8500.0
2012-10-15 11:55:00,52.2,52.28,52.19,52.2,11300.0,31.2207,31.2685,31.2147,31.2207,11300.0
2012-10-15 12:00:00,52.2,52.28,52.2,52.27,5400.0,31.2207,31.2685,31.2207,31.2625,5400.0
2012-10-15 12:05:00,52.25,52.38,52.25,52.38,9500.0,31.2506,31.3283,31.2506,31.3283,9500.0
2012-10-15 12:10:00,52.38,52.39,52.3,52.34,13800.0,31.3283,31.3343,31.2805,31.3044,13800.0
2012-10-15 12:15:00,52.34,52.44,52.34,52.44,26900.0,31.3044,31.3642,31.3044,31.3642,26900.0
2012-10-15 12:20:00,52.44,52.5,52.44,52.5,12100.0,31.3642,31.4001,31.3642,31.4001,12100.0
2012-10-15 12:25:00,52.5,52.58,52.49,52.58,15600.0,31.4001,31.4479,31.3941,31.4479,15600.0
2012-10-15 12:30:00,52.59,52.65,52.58,52.62,23500.0,31.4539,31.4898,31.4479,31.4719,23500.0
2012-10-15 12:35:00,52.62,52.65,52.62,52.64,15500.0,31.4719,31.4898,31.4719,31.4838,15500.0
2012-10-15 12:40:00,52.64,52.65,52.59,52.65,11300.0,31.4838,31.4898,31.4539,31.4898,11300.0
2012-10-15 12:45:00,52.65,52.65,52.57,52.65,11100.0,31.4898,31.4898,31.442,31.4898,11100.0
2012-10-15 12:50:00,52.62,52.65,52.58,52.63,16400.0,31.4719,31.4898,31.4479,31.4778,16400.0
2012-10-15 12:55:00,52.64,52.68,52.62,52.65,31400.0,31.4838,31.5077,31.4719,31.4898,31400.0
2012-10-15 13:00:00,52.65,52.8,52.65,52.78,45900.0,31.4898,31.5795,31.4898,31.5676,45900.0
2012-10-15 13:05:00,52.79,52.79,52.74,52.76,23900.0,31.5735,31.5735,31.5436,31.5556,23900.0
2012-10-15 13:10:00,52.75,52.82,52.73,52.76,21100.0,31.5496,31.5915,31.5376,31.5556,21100.0
2012-10-15 13:15:00,52.77,52.81,52.76,52.8,10300.0,31.5616,31.5855,31.5556,31.5795,10300.0
2012-10-15 13:20:00,52.78,52.87,52.78,52.85,7200.0,31.5676,31.6214,31.5676,31.6094,7200.0
2012-10-15 13:25:00,52.85,52.86,52.79,52.83,13100.0,31.6094,31.6154,31.5735,31.5975,13100.0
2012-10-15 13:30:00,52.83,52.83,52.76,52.76,14800.0,31.5975,31.5975,31.5556,31.5556,14800.0
2012-10-15 13:35:00,52.77,52.81,52.75,52.77,28800.0,31.5616,31.5855,31.5496,31.5616,28800.0
2012-10-15 13:40:00,52.77,52.82,52.77,52.8,19800.0,31.5616,31.5915,31.5616,31.5795,19800.0
2012-10-15 13:45:00,52.8,52.83,52.8,52.81,7600.0,31.5795,31.5975,31.5795,31.5855,7600.0
2012-10-15 13:50:00,52.8,52.82,52.8,52.82,9300.0,31.5795,31.5915,31.5795,31.5915,9300.0
2012-10-15 13:55:00,52.83,52.85,52.81,52.85,6500.0,31.5975,31.6094,31.5855,31.6094,6500.0
2012-10-15 14:00:00,52.85,52.89,52.85,52.86,11700.0,31.6094,31.6333,31.6094,31.6154,11700.0
2012-10-15 14:05:00,52.86,52.88,52.83,52.84,12200.0,31.6154,31.6274,31.5975,31.6034,12200.0
2012-10-15 14:10:00,52.87,52.91,52.84,52.88,27700.0,31.6214,31.6453,31.6034,31.6274,27700.0
2012-10-15 14:15:00,52.88,52.89,52.83,52.87,10300.0,31.6274,31.6333,31.5975,31.6214,10300.0
2012-10-15 14:20:00,52.87,52.87,52.84,52.86,7100.0,31.6214,31.6214,31.6034,31.6154,7100.0
2012-10-15 14:25:00,52.85,52.86,52.8,52.81,12900.0,31.6094,31.6154,31.5795,31.5855,12900.0
2012-10-15 14:30:00,52.79,52.79,52.65,52.65,13800.0,31.5735,31.5735,31.4898,31.4898,13800.0
2012-10-15 14:35:00,52.65,52.71,52.63,52.7,9700.0,31.4898,31.5257,31.4778,31.5197,9700.0
2012-10-15 14:40:00,52.7,52.76,52.62,52.62,12000.0,31.5197,31.5556,31.4719,31.4719,12000.0
2012-10-15 14:45:00,52.61,52.66,52.58,52.66,38700.0,31.4659,31.4958,31.4479,31.4958,38700.0
2012-10-15 14:50:00,52.66,52.72,52.66,52.68,11400.0,31.4958,31.5317,31.4958,31.5077,11400.0
2012-10-15 14:55:00,52.69,52.7,52.6,52.6,22300.0,31.5137,31.5197,31.4599,31.4599,22300.0
2012-10-15 15:00:00,52.6,52.65,52.59,52.63,17200.0,31.4599,31.4898,31.4539,31.4778,17200.0
2012-10-15 15:05:00,52.63,52.67,52.63,52.63,11700.0,31.4778,31.5018,31.4778,31.4778,11700.0
2012-10-15 15:10:00,52.62,52.66,52.61,52.63,20300.0,31.4719,31.4958,31.4659,31.4778,20300.0
2012-10-15 15:15:00,52.63,52.7,52.62,52.67,23200.0,31.4778,31.5197,31.4719,31.5018,23200.0
2012-10-15 15:20:00,52.67,52.76,52.66,52.74,8700.0,31.5018,31.5556,31.4958,31.5436,8700.0
2012-10-15 15:25:00,52.74,52.8,52.73,52.8,13600.0,31.5436,31.5795,31.5376,31.5795,13600.0
2012-10-15 15:30:00,52.8,52.82,52.71,52.74,16200.0,31.5795,31.5915,31.5257,31.5436,16200.0
2012-10-15 15:35:00,52.73,52.78,52.73,52.75,16300.0,31.5376,31.5676,31.5376,31.5496,16300.0
2012-10-15 15:40:00,52.75,52.8,52.74,52.8,16800.0,31.5496,31.5795,31.5436,31.5795,16800.0
2012-10-15 15:45:00,52.8,52.84,52.76,52.78,22500.0,31.5795,31.6034,31.5556,31.5676,22500.0
2012-10-15 15:50:00,52.78,52.87,52.77,52.84,50600.0,31.5676,31.6214,31.5616,31.6034,50600.0
2012-10-15 15:55:00,52.84,52.87,52.8,52.81,46500.0,31.6034,31.6214,31.5795,31.5855,46500.0
2012-10-16 09:30:00,53.96,54.0,53.67,53.7,79100.0,32.2733,32.2972,32.0999,32.1178,79100.0
2012-10-16 09:35:00,53.66,53.74,53.64,53.7,37900.0,32.0939,32.1417,32.0819,32.1178,37900.0
2012-10-16 09:40:00,53.73,53.74,53.65,53.71,48300.0,32.1357,32.1417,32.0879,32.1238,48300.0
2012-10-16 09:45:00,53.71,53.78,53.67,53.73,65800.0,32.1238,32.1657,32.0999,32.1357,65800.0
2012-10-16 09:50:00,53.73,53.9,53.73,53.89,63900.0,32.1357,32.2374,32.1357,32.2314,63900.0
2012-10-16 09:55:00,53.9,53.95,53.9,53.93,14800.0,32.2374,32.2673,32.2374,32.2554,14800.0
2012-10-16 10:00:00,53.94,53.97,53.87,53.88,6000.0,32.2613,32.2793,32.2195,32.2255,6000.0
2012-10-16 10:05:00,53.87,53.9,53.84,53.87,13300.0,32.2195,32.2374,32.2015,32.2195,13300.0
2012-10-16 10:10:00,53.88,53.93,53.84,53.84,11800.0,32.2255,32.2554,32.2015,32.2015,11800.0
2012-10-16 10:15:00,53.82,53.96,53.82,53.92,4300.0,32.1896,32.2733,32.1896,32.2494,4300.0
2012-10-16 10:20:00,53.9,53.9,53.8,53.85,6300.0,32.2374,32.2374,32.1776,32.2075,6300.0
2012-10-16 10:25:00,53.89,53.98,53.79,53.95,19300.0,32.2314,32.2853,32.1716,32.2673,19300.0
2012-10-16 10:30:00,53.95,53.97,53.9,53.94,15300.0,32.2673,32.2793,32.2374,32.2613,15300.0
2012-10-16 10:35:00,53.95,54.02,53.78,53.8,38100.0,32.2673,32.3092,32.1657,32.1776,38100.0
2012-10-16 10:40:00,53.79,53.83,53.73,53.73,29800.0,32.1716,32.1956,32.1357,32.1357,29800.0
2012-10-16 10:45:00,53.75,53.77,53.71,53.75,31700.0,32.1477,32.1597,32.1238,32.1477,31700.0
2012-10-16 10:50:00,53.75,53.76,53.63,53.68,17600.0,32.1477,32.1537,32.0759,32.1058,17600.0
2012-10-16 10:55:00,53.68,53.82,53.65,53.75,12700.0,32.1058,32.1896,32.0879,32.1477,12700.0
2012-10-16 11:00:00,53.74,53.74,53.68,53.72,13700.0,32.1417,32.1417,32.1058,32.1298,13700.0
2012-10-16 11:05:00,53.72,53.73,53.61,53.69,23800.0,32.1298,32.1357,32.064,32.1118,23800.0
2012-10-16 11:10:00,53.69,53.73,53.65,53.69,19300.0,32.1118,32.1357,32.0879,32.1118,19300.0
2012-10-16 11:15:00,53.69,53.71,53.63,53.65,7900.0,32.1118,32.1238,32.0759,32.0879,7900.0
2012-10-16 11:20:00,53.66,53.76,53.6,53.76,24400.0,32.0939,32.1537,32.058,32.1537,24400.0
2012-10-16 11:25:00,53.75,53.79,53.74,53.77,11900.0,32.1477,32.1716,32.1417,32.1597,11900.0
2012-10-16 11:30:00,53.77,53.87,53.77,53.87,31100.0,32.1597,32.2195,32.1597,32.2195,31100.0
2012-10-16 11:35:00,53.85,53.98,53.83,53.97,19300.0,32.2075,32.2853,32.1956,32.2793,19300.0
2012-10-16 11:40:00,53.98,53.99,53.95,53.95,21800.0,32.2853,32.2913,32.2673,32.2673,21800.0
2012-10-16 11:45:00,53.95,53.96,53.93,53.95,37500.0,32.2673,32.2733,32.2554,32.2673,37500.0
2012-10-16 11:50:00,53.96,53.98,53.88,53.9,39400.0,32.2733,32.2853,32.2255,32.2374,39400.0
2012-10-16 11:55:00,53.9,53.94,53.9,53.93,29000.0,32.2374,32.2613,32.2374,32.2554,29000.0
2012-10-16 12:00:00,53.94,53.94,53.89,53.94,34400.0,32.2613,32.2613,32.2314,32.2613,34400.0
2012-10-16 12:05:00,53.94,53.98,53.92,53.95,35300.0,32.2613,32.2853,32.2494,32.2673,35300.0
2012-10-16 12:10:00,53.95,53.98,53.88,53.9,19700.0,32.2673,32.2853,32.2255,32.2374,19700.0
2012-10-16 12:15:00,53.9,53.92,53.73,53.73,45400.0,32.2374,32.2494,32.1357,32.1357,45400.0
2012-10-16 12:20:00,53.74,53.74,53.53,53.54,61700.0,32.1417,32.1417,32.0161,32.0221,61700.0
2012-10-16 12:25:00,53.54,53.67,53.54,53.63,40500.0,32.0221,32.0999,32.0221,32.0759,40500.0
2012-10-16 12:30:00,53.64,53.72,53.63,53.64,11600.0,32.0819,32.1298,32.0759,32.0819,11600.0
2012-10-16 12:35:00,53.63,53.68,53.63,53.66,8600.0,32.0759,32.1058,32.0759,32.0939,8600.0
2012-10-16 12:40:00,53.68,53.83,53.67,53.82,13100.0,32.1058,32.1956,32.0999,32.1896,13100.0
2012-10-16 12:45:00,53.83,54.11,53.83,53.93,27900.0,32.1956,32.363,32.1956,32.2554,27900.0
2012-10-16 12:50:00,53.93,53.94,53.82,53.82,7700.0,32.2554,32.2613,32.1896,32.1896,7700.0
2012-10-16 12:55:00,53.85,53.85,53.7,53.76,17200.0,32.2075,32.2075,32.1178,32.1537,17200.0
2012-10-16 13:00:00,53.74,53.75,53.72,53.74,13800.0,32.1417,32.1477,32.1298,32.1417,13800.0
2012-10-16 13:05:00,53.75,53.77,53.66,53.67,9700.0,32.1477,32.1597,32.0939,32.0999,9700.0
2012-10-16 13:10:00,53.65,53.65,53.58,53.6,11900.0,32.0879,32.0879,32.046,32.058,11900.0
2012-10-16 13:15:00,53.61,53.62,53.6,53.6,7800.0,32.064,32.07,32.058,32.058,7800.0
2012-10-16 13:20:00,53.63,53.65,53.62,53.63,8800.0,32.0759,32.0879,32.07,32.0759,8800.0
2012-10-16 13:25:00,53.63,53.7,53.63,53.66,28000.0,32.0759,32.1178,32.0759,32.0939,28000.0
2012-10-16 13:30:00,53.66,53.75,53.66,53.69,17900.0,32.0939,32.1477,32.0939,32.1118,17900.0
2012-10-16 13:35:00,53.66,53.66,53.53,53.57,26400.0,32.0939,32.0939,32.0161,32.0401,26400.0
2012-10-16 13:40:00,53.57,53.68,53.57,53.63,18500.0,32.0401,32.1058,32.0401,32.0759,18500.0
2012-10-16 13:45:00,53.61,53.74,53.6,53.65,29700.0,32.064,32.1417,32.058,32.0879,29700.0
2012-10-16 13:50:00,53.64,53.67,53.51,53.66,30000.0,32.0819,32.0999,32.0042,32.0939,30000.0
2012-10-16 13:55:00,53.66,53.73,53.64,53.64,26600.0,32.0939,32.1357,32.0819,32.0819,26600.0
2012-10-16 14:00:00,53.6,53.7,53.48,53.68,33200.0,32.058,32.1178,31.9862,32.1058,33200.0
2012-10-16 14:05:00,53.67,53.67,53.59,53.61,40100.0,32.0999,32.0999,32.052,32.064,40100.0
2012-10-16 14:10:00,53.62,53.62,53.53,53.55,26000.0,32.07,32.07,32.0161,32.0281,26000.0
2012-10-16 14:15:00,53.58,53.69,53.46,53.46,52100.0,32.046,32.1118,31.9743,31.9743,52100.0
2012-10-16 14:20:00,53.46,53.57,53.46,53.55,39500.0,31.9743,32.0401,31.9743,32.0281,39500.0
2012-10-16 14:25:00,53.55,53.65,53.53,53.65,29300.0,32.0281,32.0879,32.0161,32.0879,29300.0
2012-10-16 14:30:00,53.65,53.67,53.62,53.66,12900.0,32.0879,32.0999,32.07,32.0939,12900.0
2012-10-16 14:35:00,53.66,53.68,53.64,53.67,13200.0,32.0939,32.1058,32.0819,32.0999,13200.0
2012-10-16 14:40:00,53.66,53.71,53.64,53.67,9800.0,32.0939,32.1238,32.0819,32.0999,9800.0
2012-10-16 14:45:00,53.67,53.67,53.62,53.65,22000.0,32.0999,32.0999,32.07,32.0879,22000.0
2012-10-16 14:50:00,53.65,53.65,53.64,53.65,7200.0,32.0879,32.0879,32.0819,32.0879,7200.0
2012-10-16 14:55:00,53.65,53.73,53.64,53.72,51300.0,32.0879,32.1357,32.0819,32.1298,51300.0
2012-10-16 15:00:00,53.73,53.82,53.69,53.69,21400.0,32.1357,32.1896,32.1118,32.1118,21400.0
2012-10-16 15:05:00,53.68,53.72,53.64,53.71,20100.0,32.1058,32.1298,32.0819,32.1238,20100.0
2012-10-16 15:10:00,53.71,53.76,53.67,53.68,36000.0,32.1238,32.1537,32.0999,32.1058,36000.0
2012-10-16 15:15:00,53.68,53.77,53.6,53.61,42900.0,32.1058,32.1597,32.058,32.064,42900.0
2012-10-16 15:20:00,53.6,53.66,53.55,53.65,42300.0,32.058,32.0939,32.0281,32.0879,42300.0
2012-10-16 15:25:00,53.64,53.71,53.59,53.6,44700.0,32.0819,32.1238,32.052,32.058,44700.0
2012-10-16 15:30:00,53.6,53.66,53.6,53.65,54000.0,32.058,32.0939,32.058,32.0879,54000.0
2012-10-16 15:35:00,53.65,53.65,53.51,53.53,88900.0,32.0879,32.0879,32.0042,32.0161,88900.0
2012-10-16 15:40:00,53.53,53.62,53.5,53.59,72200.0,32.0161,32.07,31.9982,32.052,72200.0
2012-10-16 15:45:00,53.58,53.78,53.56,53.67,123900.0,32.046,32.1657,32.0341,32.0999,123900.0
2012-10-16 15:50:00,53.67,53.68,53.54,53.62,91600.0,32.0999,32.1058,32.0221,32.07,91600.0
2012-10-16 15:55:00,53.62,53.62,53.57,53.62,117800.0,32.07,32.07,32.0401,32.07,117800.0
2012-10-17 09:30:00,52.52,52.58,52.2,52.28,285700.0,31.412,31.4479,31.2207,31.2685,285700.0
2012-10-17 09:35:00,52.27,52.64,52.22,52.47,279200.0,31.2625,31.4838,31.2326,31.3821,279200.0
2012-10-17 09:40:00,52.46,52.55,52.33,52.47,204200.0,31.3762,31.43,31.2984,31.3821,204200.0
2012-10-17 09:45:00,52.46,52.47,52.0,52.1,288600.0,31.3762,31.3821,31.101,31.1608,288600.0
2012-10-17 09:50:00,52.09,52.15,51.61,51.63,405800.0,31.1549,31.1908,30.8678,30.8797,405800.0
2012-10-17 09:55:00,51.63,51.85,51.0,51.03,1201400.0,30.8797,31.0113,30.5029,30.5209,1201400.0
2012-10-17 10:00:00,51.03,51.59,51.0,51.55,472700.0,30.5209,30.8558,30.5029,30.8319,472700.0
2012-10-17 10:05:00,51.57,51.83,51.46,51.71,406400.0,30.8439,30.9994,30.7781,30.9276,406400.0
2012-10-17 10:10:00,51.67,51.94,51.64,51.82,252800.0,30.9037,31.0652,30.8857,30.9934,252800.0
2012-10-17 10:15:00,51.83,52.0,51.77,51.84,295000.0,30.9994,31.101,30.9635,31.0053,295000.0
2012-10-17 10:20:00,51.84,51.91,51.7,51.83,270600.0,31.0053,31.0472,30.9216,30.9994,270600.0
2012-10-17 10:25:00,51.82,51.87,51.53,51.7,326300.0,30.9934,31.0233,30.8199,30.9216,326300.0
2012-10-17 10:30:00,51.7,51.85,51.52,51.72,319500.0,30.9216,31.0113,30.814,30.9336,319500.0
2012-10-17 10:35:00,51.72,51.73,51.6,51.65,63300.0,30.9336,30.9396,30.8618,30.8917,63300.0
2012-10-17 10:40:00,51.65,51.68,51.5,51.5,48000.0,30.8917,30.9096,30.802,30.802,48000.0
2012-10-17 10:45:00,51.5,51.6,51.44,51.59,135000.0,30.802,30.8618,30.7661,30.8558,135000.0
2012-10-17 10:50:00,51.57,51.62,51.43,51.47,121200.0,30.8439,30.8738,30.7601,30.784,121200.0
2012-10-17 10:55:00,51.47,51.63,51.47,51.54,88300.0,30.784,30.8797,30.784,30.8259,88300.0
2012-10-17 11:00:00,51.55,51.6,51.49,51.53,170600.0,30.8319,30.8618,30.796,30.8199,170600.0
2012-10-17 11:05:00,51.52,51.67,51.51,51.65,124200.0,30.814,30.9037,30.808,30.8917,124200.0
2012-10-17 11:10:00,51.64,51.72,51.63,51.66,98400.0,30.8857,30.9336,30.8797,30.8977,98400.0
2012-10-17 11:15:00,51.66,51.69,51.57,51.57,82400.0,30.8977,30.9156,30.8439,30.8439,82400.0
2012-10-17 11:20:00,51.57,51.59,51.34,51.34,245300.0,30.8439,30.8558,30.7063,30.7063,245300.0
2012-10-17 11:25:00,51.35,51.41,51.23,51.26,217400.0,30.7123,30.7482,30.6405,30.6584,217400.0
2012-10-17 11:30:00,51.28,51.34,51.15,51.33,154800.0,30.6704,30.7063,30.5927,30.7003,154800.0
2012-10-17 11:35:00,51.3,51.31,51.1,51.1,229600.0,30.6824,30.6884,30.5628,30.5628,229600.0
2012-10-17 11:40:00,51.11,51.14,50.8,50.85,192900.0,30.5687,30.5867,30.3833,30.4132,192900.0
2012-10-17 11:45:00,50.83,50.89,50.72,50.8,102800.0,30.4013,30.4372,30.3355,30.3833,102800.0
2012-10-17 11:50:00,50.82,51.17,50.8,50.99,90700.0,30.3953,30.6046,30.3833,30.497,90700.0
2012-10-17 11:55:00,50.96,50.96,50.81,50.83,42800.0,30.479,30.479,30.3893,30.4013,42800.0
2012-10-17 12:00:00,50.83,50.85,50.73,50.75,93300.0,30.4013,30.4132,30.3415,30.3534,93300.0
2012-10-17 12:05:00,50.77,50.78,50.34,50.51,287400.0,30.3654,30.3714,30.1082,30.2099,287400.0
2012-10-17 12:10:00,50.51,50.55,50.32,50.45,190600.0,30.2099,30.2338,30.0962,30.174,190600.0
2012-10-17 12:15:00,50.42,50.45,50.13,50.15,160700.0,30.156,30.174,29.9826,29.9946,160700.0
2012-10-17 12:20:00,50.12,50.23,49.89,49.94,240600.0,29.9766,30.0424,29.8391,29.869,240600.0
2012-10-17 12:25:00,49.94,50.16,49.86,50.05,410500.0,29.869,30.0005,29.8211,29.9347,410500.0
2012-10-17 12:30:00,50.08,50.37,50.05,50.22,195600.0,29.9527,30.1261,29.9347,30.0364,195600.0
2012-10-17 12:35:00,50.22,50.46,50.12,50.24,130200.0,30.0364,30.18,29.9766,30.0484,130200.0
2012-10-17 12:40:00,50.21,50.26,50.0,50.09,145500.0,30.0304,30.0604,29.9048,29.9587,145500.0
2012-10-17 12:45:00,50.09,50.15,49.91,50.07,156800.0,29.9587,29.9946,29.851,29.9467,156800.0
2012-10-17 12:50:00,50.06,50.16,49.87,49.98,72700.0,29.9407,30.0005,29.8271,29.8929,72700.0
2012-10-17 12:55:00,50.0,50.05,49.59,49.69,218400.0,29.9048,29.9347,29.6596,29.7194,218400.0
2012-10-17 13:00:00,49.69,49.83,49.59,49.77,168000.0,29.7194,29.8032,29.6596,29.7673,168000.0
2012-10-17 13:05:00,49.77,49.88,49.71,49.82,87100.0,29.7673,29.8331,29.7314,29.7972,87100.0
2012-10-17 13:10:00,49.82,49.82,49.65,49.65,68200.0,29.7972,29.7972,29.6955,29.6955,68200.0
2012-10-17 13:15:00,49.69,49.73,49.5,49.64,172700.0,29.7194,29.7434,29.6058,29.6895,172700.0
2012-10-17 13:20:00,49.64,49.86,49.61,49.76,218300.0,29.6895,29.8211,29.6716,29.7613,218300.0
2012-10-17 13:25:00,49.76,49.76,49.38,49.47,149400.0,29.7613,29.7613,29.534,29.5879,149400.0
2012-10-17 13:30:00,49.44,49.49,49.32,49.34,132300.0,29.5699,29.5998,29.4981,29.5101,132300.0
2012-10-17 13:35:00,49.34,49.34,49.0,49.14,193900.0,29.5101,29.5101,29.3067,29.3905,193900.0
2012-10-17 13:40:00,49.15,49.18,49.05,49.13,116900.0,29.3965,29.4144,29.3367,29.3845,116900.0
2012-10-17 13:45:00,49.11,49.11,48.73,48.92,231700.0,29.3725,29.3725,29.1453,29.2589,231700.0
2012-10-17 13:50:00,48.93,49.08,48.83,49.01,158700.0,29.2649,29.3546,29.2051,29.3127,158700.0
2012-10-17 13:55:00,49.02,49.17,49.0,49.05,160800.0,29.3187,29.4084,29.3067,29.3367,160800.0
2012-10-17 14:00:00,49.08,49.26,49.05,49.17,133400.0,29.3546,29.4623,29.3367,29.4084,133400.0
2012-10-17 14:05:00,49.16,49.27,49.1,49.21,105200.0,29.4024,29.4682,29.3666,29.4323,105200.0
2012-10-17 14:10:00,49.21,49.6,49.21,49.52,159900.0,29.4323,29.6656,29.4323,29.6178,159900.0
2012-10-17 14:15:00,49.51,49.67,49.48,49.54,146500.0,29.6118,29.7075,29.5938,29.6297,146500.0
2012-10-17 14:20:00,49.56,49.67,49.36,49.41,159400.0,29.6417,29.7075,29.5221,29.552,159400.0
2012-10-17 14:25:00,49.42,49.43,49.26,49.35,100100.0,29.5579,29.5639,29.4623,29.5161,100100.0
2012-10-17 14:30:00,49.37,49.61,49.26,49.54,143600.0,29.528,29.6716,29.4623,29.6297,143600.0
2012-10-17 14:35:00,49.54,49.65,49.4,49.4,188100.0,29.6297,29.6955,29.546,29.546,188100.0
2012-10-17 14:40:00,49.4,49.79,49.4,49.79,210500.0,29.546,29.7792,29.546,29.7792,210500.0
2012-10-17 14:45:00,49.79,50.13,49.77,50.08,165300.0,29.7792,29.9826,29.7673,29.9527,165300.0
2012-10-17 14:50:00,50.09,50.19,50.05,50.19,272500.0,29.9587,30.0185,29.9347,30.0185,272500.0
2012-10-17 14:55:00,50.2,50.26,50.08,50.18,208700.0,30.0245,30.0604,29.9527,30.0125,208700.0
2012-10-17 15:00:00,50.17,50.46,50.15,50.39,204400.0,30.0065,30.18,29.9946,30.1381,204400.0
2012-10-17 15:05:00,50.4,50.49,50.25,50.47,178600.0,30.1441,30.1979,30.0544,30.186,178600.0
2012-10-17 15:10:00,50.48,50.53,50.38,50.46,262900.0,30.1919,30.2218,30.1321,30.18,262900.0
2012-10-17 15:15:00,50.44,50.58,50.05,50.05,137100.0,30.168,30.2517,29.9347,29.9347,137100.0
2012-10-17 15:20:00,50.06,50.14,49.92,50.0,424300.0,29.9407,29.9886,29.857,29.9048,424300.0
2012-10-17 15:25:00,50.02,50.18,49.97,50.17,210400.0,29.9168,30.0125,29.8869,30.0065,210400.0
2012-10-17 15:30:00,50.16,50.17,49.88,50.01,172800.0,30.0005,30.0065,29.8331,29.9108,172800.0
2012-10-17 15:35:00,50.01,50.25,49.96,50.22,173000.0,29.9108,30.0544,29.8809,30.0364,173000.0
2012-10-17 15:40:00,50.23,50.34,50.12,50.3,207000.0,30.0424,30.1082,29.9766,30.0843,207000.0
2012-10-17 15:45:00,50.3,50.4,50.11,50.13,259200.0,30.0843,30.1441,29.9706,29.9826,259200.0
2012-10-17 15:50:00,50.12,50.34,50.12,50.18,306500.0,29.9766,30.1082,29.9766,30.0125,306500.0
2012-10-17 15:55:00,50.18,50.19,49.99,50.12,477500.0,30.0125,30.0185,29.8989,29.9766,477500.0
2012-10-18 09:30:00,50.41,50.91,50.37,50.89,358400.0,30.1501,30.4491,30.1261,30.4372,358400.0
2012-10-18 09:35:00,50.89,51.05,50.71,50.78,340000.0,30.4372,30.5328,30.3295,30.3714,340000.0
2012-10-18 09:40:00,50.76,50.97,50.71,50.92,165100.0,30.3594,30.485,30.3295,30.4551,165100.0
2012-10-18 09:45:00,50.92,50.97,50.76,50.97,195500.0,30.4551,30.485,30.3594,30.485,195500.0
2012-10-18 09:50:00,50.98,50.98,50.85,50.9,215100.0,30.491,30.491,30.4132,30.4431,215100.0
2012-10-18 09:55:00,50.89,51.37,50.88,51.36,205000.0,30.4372,30.7242,30.4312,30.7183,205000.0
2012-10-18 10:00:00,51.34,51.48,51.27,51.34,133100.0,30.7063,30.79,30.6644,30.7063,133100.0
2012-10-18 10:05:00,51.35,51.53,51.28,51.31,146400.0,30.7123,30.8199,30.6704,30.6884,146400.0
2012-10-18 10:10:00,51.32,51.32,51.03,51.15,182800.0,30.6943,30.6943,30.5209,30.5927,182800.0
2012-10-18 10:15:00,51.15,51.21,51.0,51.05,101000.0,30.5927,30.6285,30.5029,30.5328,101000.0
2012-10-18 10:20:00,51.05,51.45,51.01,51.32,187400.0,30.5328,30.7721,30.5089,30.6943,187400.0
2012-10-18 10:25:00,51.32,51.57,51.27,51.45,195500.0,30.6943,30.8439,30.6644,30.7721,195500.0
2012-10-18 10:30:00,51.44,51.65,51.41,51.59,150600.0,30.7661,30.8917,30.7482,30.8558,150600.0
2012-10-18 10:35:00,51.59,51.67,51.53,51.53,92900.0,30.8558,30.9037,30.8199,30.8199,92900.0
2012-10-18 10:40:00,51.52,51.55,51.4,51.49,215100.0,30.814,30.8319,30.7422,30.796,215100.0
2012-10-18 10:45:00,51.48,51.54,51.42,51.46,118300.0,30.79,30.8259,30.7541,30.7781,118300.0
2012-10-18 10:50:00,51.45,51.66,51.43,51.63,398000.0,30.7721,30.8977,30.7601,30.8797,398000.0
2012-10-18 10:55:00,51.63,52.03,51.6,52.0,250900.0,30.8797,31.119,30.8618,31.101,250900.0
2012-10-18 11:00:00,52.01,52.17,51.88,51.94,171700.0,31.107,31.2027,31.0293,31.0652,171700.0
2012-10-18 11:05:00,51.94,52.04,51.63,51.67,106100.0,31.0652,31.125,30.8797,30.9037,106100.0
2012-10-18 11:10:00,51.65,51.79,51.59,51.77,154200.0,30.8917,30.9754,30.8558,30.9635,154200.0
2012-10-18 11:15:00,51.76,51.83,51.69,51.7,136700.0,30.9575,30.9994,30.9156,30.9216,136700.0
2012-10-18 11:20:00,51.7,51.75,51.65,51.71,95200.0,30.9216,30.9515,30.8917,30.9276,95200.0
2012-10-18 11:25:00,51.7,51.74,51.67,51.68,89400.0,30.9216,30.9455,30.9037,30.9096,89400.0
2012-10-18 11:30:00,51.65,51.66,51.51,51.56,127300.0,30.8917,30.8977,30.808,30.8379,127300.0
2012-10-18 11:35:00,51.59,51.59,51.41,51.55,77900.0,30.8558,30.8558,30.7482,30.8319,77900.0
2012-10-18 11:40:00,51.51,51.59,51.44,51.57,54800.0,30.808,30.8558,30.7661,30.8439,54800.0
2012-10-18 11:45:00,51.57,51.6,51.51,51.54,57000.0,30.8439,30.8618,30.808,30.8259,57000.0
2012-10-18 11:50:00,51.53,51.61,51.43,51.59,47400.0,30.8199,30.8678,30.7601,30.8558,47400.0
2012-10-18 11:55:00,51.59,51.79,51.57,51.66,61300.0,30.8558,30.9754,30.8439,30.8977,61300.0
2012-10-18 12:00:00,51.66,51.72,51.56,51.56,29300.0,30.8977,30.9336,30.8379,30.8379,29300.0
2012-10-18 12:05:00,51.56,51.57,51.49,51.5,48300.0,30.8379,30.8439,30.796,30.802,48300.0
2012-10-18 12:10:00,51.5,51.54,51.45,51.49,40100.0,30.802,30.8259,30.7721,30.796,40100.0
2012-10-18 12:15:00,51.5,51.58,51.44,51.5,114100.0,30.802,30.8498,30.7661,30.802,114100.0
2012-10-18 12:20:00,51.51,51.51,51.28,51.29,47800.0,30.808,30.808,30.6704,30.6764,47800.0
2012-10-18 12:25:00,51.28,51.34,51.26,51.34,41800.0,30.6704,30.7063,30.6584,30.7063,41800.0
2012-10-18 12:30:00,51.34,51.42,51.19,51.23,51200.0,30.7063,30.7541,30.6166,30.6405,51200.0
2012-10-18 12:35:00,51.23,51.49,51.2,51.47,92700.0,30.6405,30.796,30.6226,30.784,92700.0
2012-10-18 12:40:00,51.48,51.59,51.47,51.55,60500.0,30.79,30.8558,30.784,30.8319,60500.0
2012-10-18 12:45:00,51.56,51.75,51.52,51.54,100600.0,30.8379,30.9515,30.814,30.8259,100600.0
2012-10-18 12:50:00,51.54,51.54,51.39,51.39,116800.0,30.8259,30.8259,30.7362,30.7362,116800.0
2012-10-18 12:55:00,51.39,51.43,51.25,51.3,76900.0,30.7362,30.7601,30.6525,30.6824,76900.0
2012-10-18 13:00:00,51.31,51.42,51.25,51.25,94300.0,30.6884,30.7541,30.6525,30.6525,94300.0
2012-10-18 13:05:00,51.25,51.3,51.24,51.3,65000.0,30.6525,30.6824,30.6465,30.6824,65000.0
2012-10-18 13:10:00,51.3,51.34,51.18,51.3,121100.0,30.6824,30.7063,30.6106,30.6824,121100.0
2012-10-18 13:15:00,51.29,51.3,51.18,51.23,88400.0,30.6764,30.6824,30.6106,30.6405,88400.0
2012-10-18 13:20:00,51.21,51.23,51.11,51.12,45400.0,30.6285,30.6405,30.5687,30.5747,45400.0
2012-10-18 13:25:00,51.12,51.26,51.11,51.2,94700.0,30.5747,30.6584,30.5687,30.6226,94700.0
2012-10-18 13:30:00,51.19,51.28,51.09,51.09,82500.0,30.6166,30.6704,30.5568,30.5568,82500.0
2012-10-18 13:35:00,51.09,51.1,51.03,51.03,74800.0,30.5568,30.5628,30.5209,30.5209,74800.0
2012-10-18 13:40:00,51.03,51.12,51.01,51.01,105300.0,30.5209,30.5747,30.5089,30.5089,105300.0
2012-10-18 13:45:00,51.0,51.07,50.98,51.02,155600.0,30.5029,30.5448,30.491,30.5149,155600.0
2012-10-18 13:50:00,51.03,51.03,50.84,50.84,127500.0,30.5209,30.5209,30.4072,30.4072,127500.0
2012-10-18 13:55:00,50.83,50.89,50.72,50.73,251600.0,30.4013,30.4372,30.3355,30.3415,251600.0
2012-10-18 14:00:00,50.72,50.8,50.7,50.8,99600.0,30.3355,30.3833,30.3235,30.3833,99600.0
2012-10-18 14:05:00,50.8,50.82,50.73,50.78,66100.0,30.3833,30.3953,30.3415,30.3714,66100.0
2012-10-18 14:10:00,50.79,50.92,50.77,50.81,183400.0,30.3773,30.4551,30.3654,30.3893,183400.0
2012-10-18 14:15:00,50.81,50.91,50.78,50.88,97100.0,30.3893,30.4491,30.3714,30.4312,97100.0
2012-10-18 14:20:00,50.88,50.9,50.78,50.9,63600.0,30.4312,30.4431,30.3714,30.4431,63600.0
2012-10-18 14:25:00,50.91,50.97,50.8,50.85,54600.0,30.4491,30.485,30.3833,30.4132,54600.0
2012-10-18 14:30:00,50.85,50.99,50.85,50.85,177800.0,30.4132,30.497,30.4132,30.4132,177800.0
2012-10-18 14:35:00,50.84,50.85,50.79,50.8,61200.0,30.4072,30.4132,30.3773,30.3833,61200.0
2012-10-18 14:40:00,50.8,50.94,50.6,50.61,99000.0,30.3833,30.4671,30.2637,30.2697,99000.0
2012-10-18 14:45:00,50.6,50.84,50.55,50.84,148700.0,30.2637,30.4072,30.2338,30.4072,148700.0
2012-10-18 14:50:00,50.81,50.92,50.8,50.88,172200.0,30.3893,30.4551,30.3833,30.4312,172200.0
2012-10-18 14:55:00,50.88,50.94,50.79,50.82,126700.0,30.4312,30.4671,30.3773,30.3953,126700.0
2012-10-18 15:00:00,50.82,51.08,50.82,51.02,269200.0,30.3953,30.5508,30.3953,30.5149,269200.0
2012-10-18 15:05:00,51.02,51.09,50.9,51.05,116900.0,30.5149,30.5568,30.4431,30.5328,116900.0
2012-10-18 15:10:00,51.04,51.16,50.96,50.98,110500.0,30.5269,30.5986,30.479,30.491,110500.0
2012-10-18 15:15:00,50.97,51.09,50.97,51.04,112500.0,30.485,30.5568,30.485,30.5269,112500.0
2012-10-18 15:20:00,51.04,51.1,51.01,51.1,123000.0,30.5269,30.5628,30.5089,30.5628,123000.0
2012-10-18 15:25:00,51.08,51.2,51.05,51.06,170800.0,30.5508,30.6226,30.5328,30.5388,170800.0
2012-10-18 15:30:00,51.06,51.3,51.02,51.28,170600.0,30.5388,30.6824,30.5149,30.6704,170600.0
2012-10-18 15:35:00,51.28,51.48,51.27,51.32,191100.0,30.6704,30.79,30.6644,30.6943,191100.0
2012-10-18 15:40:00,51.33,51.35,51.16,51.27,118100.0,30.7003,30.7123,30.5986,30.6644,118100.0
2012-10-18 15:45:00,51.27,51.44,51.25,51.36,188300.0,30.6644,30.7661,30.6525,30.7183,188300.0
2012-10-18 15:50:00,51.37,51.44,51.3,51.33,212000.0,30.7242,30.7661,30.6824,30.7003,212000.0
2012-10-18 15:55:00,51.33,51.38,51.28,51.35,164600.0,30.7003,30.7302,30.6704,30.7123,164600.0
2012-10-19 09:30:00,51.88,52.02,51.86,51.87,101100.0,31.0293,31.113,31.0173,31.0233,101100.0
2012-10-19 09:35:00,51.87,52.01,51.83,51.95,105000.0,31.0233,31.107,30.9994,31.0711,105000.0
2012-10-19 09:40:00,51.95,51.98,51.8,51.81,127600.0,31.0711,31.0891,30.9814,30.9874,127600.0
2012-10-19 09:45:00,51.81,51.95,51.79,51.83,126900.0,30.9874,31.0711,30.9754,30.9994,126900.0
2012-10-19 09:50:00,51.82,51.91,51.78,51.83,89800.0,30.9934,31.0472,30.9695,30.9994,89800.0
2012-10-19 09:55:00,51.83,51.92,51.77,51.91,60800.0,30.9994,31.0532,30.9635,31.0472,60800.0
2012-10-19 10:00:00,51.91,51.91,51.79,51.83,56000.0,31.0472,31.0472,30.9754,30.9994,56000.0
2012-10-19 10:05:00,51.83,51.9,51.8,51.87,52700.0,30.9994,31.0412,30.9814,31.0233,52700.0
2012-10-19 10:10:00,51.86,51.88,51.77,51.83,31900.0,31.0173,31.0293,30.9635,30.9994,31900.0
2012-10-19 10:15:00,51.81,51.83,51.74,51.8,65600.0,30.9874,30.9994,30.9455,30.9814,65600.0
2012-10-19 10:20:00,51.8,51.85,51.78,51.8,27000.0,30.9814,31.0113,30.9695,30.9814,27000.0
2012-10-19 10:25:00,51.78,51.86,51.78,51.84,61900.0,30.9695,31.0173,30.9695,31.0053,61900.0
2012-10-19 10:30:00,51.82,51.94,51.82,51.92,52700.0,30.9934,31.0652,30.9934,31.0532,52700.0
2012-10-19 10:35:00,51.93,51.98,51.88,51.98,186000.0,31.0592,31.0891,31.0293,31.0891,186000.0
2012-10-19 10:40:00,51.99,52.4,51.98,52.26,192400.0,31.0951,31.3403,31.0891,31.2565,192400.0
2012-10-19 10:45:00,52.25,52.33,52.11,52.11,58400.0,31.2506,31.2984,31.1668,31.1668,58400.0
2012-10-19 10:50:00,52.09,52.28,52.04,52.26,91100.0,31.1549,31.2685,31.125,31.2565,91100.0
2012-10-19 10:55:00,52.27,52.55,52.23,52.55,160600.0,31.2625,31.43,31.2386,31.43,160600.0
2012-10-19 11:00:00,52.54,52.55,52.16,52.16,107500.0,31.424,31.43,31.1967,31.1967,107500.0
2012-10-19 11:05:00,52.17,52.33,52.07,52.16,87100.0,31.2027,31.2984,31.1429,31.1967,87100.0
2012-10-19 11:10:00,52.18,52.22,52.07,52.19,96600.0,31.2087,31.2326,31.1429,31.2147,96600.0
2012-10-19 11:15:00,52.2,52.24,52.09,52.24,161000.0,31.2207,31.2446,31.1549,31.2446,161000.0
2012-10-19 11:20:00,52.23,52.26,52.12,52.16,72400.0,31.2386,31.2565,31.1728,31.1967,72400.0
2012-10-19 11:25:00,52.16,52.19,52.05,52.07,40800.0,31.1967,31.2147,31.1309,31.1429,40800.0
2012-10-19 11:30:00,52.04,52.11,51.95,52.11,60200.0,31.125,31.1668,31.0711,31.1668,60200.0
2012-10-19 11:35:00,52.07,52.15,51.91,51.97,53300.0,31.1429,31.1908,31.0472,31.0831,53300.0
2012-10-19 11:40:00,51.98,52.04,51.93,51.96,52200.0,31.0891,31.125,31.0592,31.0771,52200.0
2012-10-19 11:45:00,51.96,52.02,51.93,51.97,56400.0,31.0771,31.113,31.0592,31.0831,56400.0
2012-10-19 11:50:00,51.96,52.05,51.93,52.01,61700.0,31.0771,31.1309,31.0592,31.107,61700.0
2012-10-19 11:55:00,52.01,52.14,51.94,52.13,53800.0,31.107,31.1848,31.0652,31.1788,53800.0
2012-10-19 12:00:00,52.13,52.13,51.99,52.02,38100.0,31.1788,31.1788,31.0951,31.113,38100.0
2012-10-19 12:05:00,52.03,52.12,52.03,52.11,42600.0,31.119,31.1728,31.119,31.1668,42600.0
2012-10-19 12:10:00,52.12,52.14,52.0,52.01,117100.0,31.1728,31.1848,31.101,31.107,117100.0
2012-10-19 12:15:00,52.0,52.0,51.75,51.77,70900.0,31.101,31.101,30.9515,30.9635,70900.0
2012-10-19 12:20:00,51.77,51.98,51.74,51.88,86200.0,30.9635,31.0891,30.9455,31.0293,86200.0
2012-10-19 12:25:00,51.88,51.91,51.85,51.87,24700.0,31.0293,31.0472,31.0113,31.0233,24700.0
2012-10-19 12:30:00,51.86,51.89,51.81,51.85,29500.0,31.0173,31.0352,30.9874,31.0113,29500.0
2012-10-19 12:35:00,51.85,52.0,51.85,51.89,73000.0,31.0113,31.101,31.0113,31.0352,73000.0
2012-10-19 12:40:00,51.87,52.02,51.87,52.0,28900.0,31.0233,31.113,31.0233,31.101,28900.0
2012-10-19 12:45:00,52.02,52.1,51.99,52.06,25900.0,31.113,31.1608,31.0951,31.1369,25900.0
2012-10-19 12:50:00,52.04,52.08,51.99,52.0,19100.0,31.125,31.1489,31.0951,31.101,19100.0
2012-10-19 12:55:00,51.99,52.05,51.99,52.04,27500.0,31.0951,31.1309,31.0951,31.125,27500.0
2012-10-19 13:00:00,52.04,52.04,51.93,51.98,31000.0,31.125,31.125,31.0592,31.0891,31000.0
2012-10-19 13:05:00,51.99,52.05,51.97,52.0,26800.0,31.0951,31.1309,31.0831,31.101,26800.0
2012-10-19 13:10:00,52.02,52.18,52.01,52.14,72100.0,31.113,31.2087,31.107,31.1848,72100.0
2012-10-19 13:15:00,52.15,52.3,52.14,52.27,63300.0,31.1908,31.2805,31.1848,31.2625,63300.0
2012-10-19 13:20:00,52.27,52.3,52.15,52.15,25400.0,31.2625,31.2805,31.1908,31.1908,25400.0
2012-10-19 13:25:00,52.15,52.3,52.11,52.26,58000.0,31.1908,31.2805,31.1668,31.2565,58000.0
2012-10-19 13:30:00,52.24,52.3,52.22,52.24,60000.0,31.2446,31.2805,31.2326,31.2446,60000.0
2012-10-19 13:35:00,52.24,52.27,52.15,52.15,36300.0,31.2446,31.2625,31.1908,31.1908,36300.0
2012-10-19 13:40:00,52.17,52.19,52.1,52.14,29700.0,31.2027,31.2147,31.1608,31.1848,29700.0
2012-10-19 13:45:00,52.14,52.14,51.88,51.89,51700.0,31.1848,31.1848,31.0293,31.0352,51700.0
2012-10-19 13:50:00,51.91,51.95,51.88,51.95,44200.0,31.0472,31.0711,31.0293,31.0711,44200.0
2012-10-19 13:55:00,51.95,52.15,51.92,52.13,102900.0,31.0711,31.1908,31.0532,31.1788,102900.0
2012-10-19 14:00:00,52.13,52.19,52.12,52.18,37400.0,31.1788,31.2147,31.1728,31.2087,37400.0
2012-10-19 14:05:00,52.18,52.21,52.13,52.19,20000.0,31.2087,31.2266,31.1788,31.2147,20000.0
2012-10-19 14:10:00,52.19,52.3,52.16,52.3,66100.0,31.2147,31.2805,31.1967,31.2805,66100.0
2012-10-19 14:15:00,52.29,52.3,52.24,52.28,43900.0,31.2745,31.2805,31.2446,31.2685,43900.0
2012-10-19 14:20:00,52.28,52.3,52.16,52.18,33400.0,31.2685,31.2805,31.1967,31.2087,33400.0
2012-10-19 14:25:00,52.17,52.23,52.05,52.18,55400.0,31.2027,31.2386,31.1309,31.2087,55400.0
2012-10-19 14:30:00,52.19,52.27,52.19,52.25,64900.0,31.2147,31.2625,31.2147,31.2506,64900.0
2012-10-19 14:35:00,52.24,52.25,52.12,52.12,24300.0,31.2446,31.2506,31.1728,31.1728,24300.0
2012-10-19 14:40:00,52.13,52.23,52.1,52.13,86600.0,31.1788,31.2386,31.1608,31.1788,86600.0
2012-10-19 14:45:00,52.13,52.15,52.06,52.12,64300.0,31.1788,31.1908,31.1369,31.1728,64300.0
2012-10-19 14:50:00,52.12,52.16,52.04,52.1,52600.0,31.1728,31.1967,31.125,31.1608,52600.0
2012-10-19 14:55:00,52.1,52.21,52.01,52.18,47100.0,31.1608,31.2266,31.107,31.2087,47100.0
2012-10-19 15:00:00,52.17,52.2,52.05,52.12,76200.0,31.2027,31.2207,31.1309,31.1728,76200.0
2012-10-19 15:05:00,52.12,52.26,52.06,52.23,97400.0,31.1728,31.2565,31.1369,31.2386,97400.0
2012-10-19 15:10:00,52.24,52.29,52.2,52.25,46600.0,31.2446,31.2745,31.2207,31.2506,46600.0
2012-10-19 15:15:00,52.25,52.25,52.16,52.25,48300.0,31.2506,31.2506,31.1967,31.2506,48300.0
2012-10-19 15:20:00,52.24,52.29,52.2,52.29,83500.0,31.2446,31.2745,31.2207,31.2745,83500.0
2012-10-19 15:25:00,52.29,52.3,52.2,52.21,54300.0,31.2745,31.2805,31.2207,31.2266,54300.0
2012-10-19 15:30:00,52.21,52.3,52.2,52.27,40000.0,31.2266,31.2805,31.2207,31.2625,40000.0
2012-10-19 15:35:00,52.28,52.46,52.26,52.26,198300.0,31.2685,31.3762,31.2565,31.2565,198300.0
2012-10-19 15:40:00,52.26,52.31,52.25,52.26,49500.0,31.2565,31.2864,31.2506,31.2565,49500.0
2012-10-19 15:45:00,52.27,52.35,52.21,52.25,145400.0,31.2625,31.3104,31.2266,31.2506,145400.0
2012-10-19 15:50:00,52.25,52.42,52.24,52.38,268400.0,31.2506,31.3522,31.2446,31.3283,268400.0
2012-10-19 15:55:00,52.37,52.38,52.18,52.23,190400.0,31.3223,31.3283,31.2087,31.2386,190400.0
2012-10-22 09:30:00,53.78,53.98,53.78,53.89,110500.0,32.1657,32.2853,32.1657,32.2314,110500.0
2012-10-22 09:35:00,53.87,53.96,53.74,53.78,77800.0,32.2195,32.2733,32.1417,32.1657,77800.0
2012-10-22 09:40:00,53.78,53.85,53.68,53.68,93400.0,32.1657,32.2075,32.1058,32.1058,93400.0
2012-10-22 09:45:00,53.67,53.78,53.67,53.73,66400.0,32.0999,32.1657,32.0999,32.1357,66400.0
2012-10-22 09:50:00,53.72,53.8,53.69,53.72,89900.0,32.1298,32.1776,32.1118,32.1298,89900.0
2012-10-22 09:55:00,53.72,53.79,53.71,53.74,73400.0,32.1298,32.1716,32.1238,32.1417,73400.0
2012-10-22 10:00:00,53.75,53.87,53.73,53.8,84900.0,32.1477,32.2195,32.1357,32.1776,84900.0
2012-10-22 10:05:00,53.83,53.86,53.77,53.83,105800.0,32.1956,32.2135,32.1597,32.1956,105800.0
2012-10-22 10:10:00,53.84,53.85,53.78,53.79,49000.0,32.2015,32.2075,32.1657,32.1716,49000.0
2012-10-22 10:15:00,53.8,53.81,53.72,53.73,57700.0,32.1776,32.1836,32.1298,32.1357,57700.0
2012-10-22 10:20:00,53.73,53.76,53.57,53.63,134600.0,32.1357,32.1537,32.0401,32.0759,134600.0
2012-10-22 10:25:00,53.63,53.71,53.55,53.67,69300.0,32.0759,32.1238,32.0281,32.0999,69300.0
2012-10-22 10:30:00,53.68,53.72,53.53,53.56,88200.0,32.1058,32.1298,32.0161,32.0341,88200.0
2012-10-22 10:35:00,53.56,53.64,53.51,53.51,57700.0,32.0341,32.0819,32.0042,32.0042,57700.0
2012-10-22 10:40:00,53.53,53.54,53.41,53.52,66100.0,32.0161,32.0221,31.9444,32.0101,66100.0
2012-10-22 10:45:00,53.5,53.6,53.5,53.56,52000.0,31.9982,32.058,31.9982,32.0341,52000.0
2012-10-22 10:50:00,53.55,53.71,53.55,53.7,43200.0,32.0281,32.1238,32.0281,32.1178,43200.0
2012-10-22 10:55:00,53.7,53.77,53.67,53.75,67100.0,32.1178,32.1597,32.0999,32.1477,67100.0
2012-10-22 11:00:00,53.76,53.87,53.73,53.84,105200.0,32.1537,32.2195,32.1357,32.2015,105200.0
2012-10-22 11:05:00,53.82,53.85,53.78,53.8,148900.0,32.1896,32.2075,32.1657,32.1776,148900.0
2012-10-22 11:10:00,53.8,53.84,53.68,53.72,159300.0,32.1776,32.2015,32.1058,32.1298,159300.0
2012-10-22 11:15:00,53.72,53.75,53.68,53.7,102000.0,32.1298,32.1477,32.1058,32.1178,102000.0
2012-10-22 11:20:00,53.7,53.73,53.66,53.7,145300.0,32.1178,32.1357,32.0939,32.1178,145300.0
2012-10-22 11:25:00,53.7,53.71,53.61,53.68,105700.0,32.1178,32.1238,32.064,32.1058,105700.0
2012-10-22 11:30:00,53.69,53.69,53.58,53.66,77700.0,32.1118,32.1118,32.046,32.0939,77700.0
2012-10-22 11:35:00,53.67,53.71,53.58,53.6,76700.0,32.0999,32.1238,32.046,32.058,76700.0
2012-10-22 11:40:00,53.62,53.71,53.61,53.66,67200.0,32.07,32.1238,32.064,32.0939,67200.0
2012-10-22 11:45:00,53.66,53.71,53.64,53.65,33200.0,32.0939,32.1238,32.0819,32.0879,33200.0
2012-10-22 11:50:00,53.67,53.69,53.6,53.66,21200.0,32.0999,32.1118,32.058,32.0939,21200.0
2012-10-22 11:55:00,53.66,53.7,53.48,53.52,160900.0,32.0939,32.1178,31.9862,32.0101,160900.0
2012-10-22 12:00:00,53.51,53.57,53.47,53.54,17200.0,32.0042,32.0401,31.9802,32.0221,17200.0
2012-10-22 12:05:00,53.56,53.59,53.41,53.54,43400.0,32.0341,32.052,31.9444,32.0221,43400.0
2012-10-22 12:10:00,53.55,53.66,53.55,53.66,21600.0,32.0281,32.0939,32.0281,32.0939,21600.0
2012-10-22 12:15:00,53.66,53.66,53.58,53.6,18300.0,32.0939,32.0939,32.046,32.058,18300.0
2012-10-22 12:20:00,53.61,53.65,53.58,53.65,15200.0,32.064,32.0879,32.046,32.0879,15200.0
2012-10-22 12:25:00,53.64,53.64,53.43,53.48,15400.0,32.0819,32.0819,31.9563,31.9862,15400.0
2012-10-22 12:30:00,53.48,53.61,53.44,53.48,52500.0,31.9862,32.064,31.9623,31.9862,52500.0
2012-10-22 12:35:00,53.48,53.56,53.41,53.55,16800.0,31.9862,32.0341,31.9444,32.0281,16800.0
2012-10-22 12:40:00,53.54,53.56,53.52,53.53,3200.0,32.0221,32.0341,32.0101,32.0161,3200.0
2012-10-22 12:45:00,53.53,53.68,53.53,53.54,38200.0,32.0161,32.1058,32.0161,32.0221,38200.0
2012-10-22 12:50:00,53.57,53.58,53.55,53.58,5400.0,32.0401,32.046,32.0281,32.046,5400.0
2012-10-22 12:55:00,53.61,53.61,53.54,53.54,3800.0,32.064,32.064,32.0221,32.0221,3800.0
2012-10-22 13:00:00,53.55,53.61,53.52,53.53,7900.0,32.0281,32.064,32.0101,32.0161,7900.0
2012-10-22 13:05:00,53.53,53.6,53.44,53.6,26200.0,32.0161,32.058,31.9623,32.058,26200.0
2012-10-22 13:10:00,53.6,53.6,53.4,53.5,48500.0,32.058,32.058,31.9384,31.9982,48500.0
2012-10-22 13:15:00,53.51,53.53,53.43,53.43,10400.0,32.0042,32.0161,31.9563,31.9563,10400.0
2012-10-22 13:20:00,53.42,53.43,53.28,53.36,6900.0,31.9503,31.9563,31.8666,31.9145,6900.0
2012-10-22 13:25:00,53.39,53.42,53.28,53.29,8300.0,31.9324,31.9503,31.8666,31.8726,8300.0
2012-10-22 13:30:00,53.28,53.44,53.26,53.44,22600.0,31.8666,31.9623,31.8546,31.9623,22600.0
2012-10-22 13:35:00,53.45,53.45,53.38,53.38,33500.0,31.9683,31.9683,31.9264,31.9264,33500.0
2012-10-22 13:40:00,53.36,53.37,53.28,53.34,17500.0,31.9145,31.9204,31.8666,31.9025,17500.0
2012-10-22 13:45:00,53.35,53.46,53.32,53.37,14700.0,31.9085,31.9743,31.8905,31.9204,14700.0
2012-10-22 13:50:00,53.36,53.47,53.3,53.47,17500.0,31.9145,31.9802,31.8786,31.9802,17500.0
2012-10-22 13:55:00,53.46,53.47,53.4,53.41,28000.0,31.9743,31.9802,31.9384,31.9444,28000.0
2012-10-22 14:00:00,53.42,53.45,53.39,53.39,26600.0,31.9503,31.9683,31.9324,31.9324,26600.0
2012-10-22 14:05:00,53.39,53.39,53.32,53.37,7900.0,31.9324,31.9324,31.8905,31.9204,7900.0
2012-10-22 14:10:00,53.36,53.36,53.26,53.28,11200.0,31.9145,31.9145,31.8546,31.8666,11200.0
2012-10-22 14:15:00,53.29,53.38,53.29,53.32,29700.0,31.8726,31.9264,31.8726,31.8905,29700.0
2012-10-22 14:20:00,53.29,53.29,53.19,53.19,33700.0,31.8726,31.8726,31.8128,31.8128,33700.0
2012-10-22 14:25:00,53.2,53.25,53.18,53.21,38600.0,31.8188,31.8487,31.8068,31.8247,38600.0
2012-10-22 14:30:00,53.18,53.24,53.15,53.24,36600.0,31.8068,31.8427,31.7889,31.8427,36600.0
2012-10-22 14:35:00,53.24,53.24,53.12,53.17,45200.0,31.8427,31.8427,31.7709,31.8008,45200.0
2012-10-22 14:40:00,53.15,53.21,53.11,53.17,22800.0,31.7889,31.8247,31.7649,31.8008,22800.0
2012-10-22 14:45:00,53.16,53.22,53.13,53.2,35200.0,31.7948,31.8307,31.7769,31.8188,35200.0
2012-10-22 14:50:00,53.21,53.26,53.15,53.18,43200.0,31.8247,31.8546,31.7889,31.8068,43200.0
2012-10-22 14:55:00,53.18,53.19,53.08,53.09,42800.0,31.8068,31.8128,31.747,31.753,42800.0
2012-10-22 15:00:00,53.1,53.13,53.04,53.1,48100.0,31.7589,31.7769,31.7231,31.7589,48100.0
2012-10-22 15:05:00,53.1,53.2,53.09,53.19,68400.0,31.7589,31.8188,31.753,31.8128,68400.0
2012-10-22 15:10:00,53.19,53.28,53.16,53.21,79100.0,31.8128,31.8666,31.7948,31.8247,79100.0
2012-10-22 15:15:00,53.2,53.21,53.07,53.08,71000.0,31.8188,31.8247,31.741,31.747,71000.0
2012-10-22 15:20:00,53.07,53.11,53.05,53.08,80700.0,31.741,31.7649,31.729,31.747,80700.0
2012-10-22 15:25:00,53.11,53.17,53.08,53.14,79500.0,31.7649,31.8008,31.747,31.7829,79500.0
2012-10-22 15:30:00,53.15,53.15,53.05,53.12,55300.0,31.7889,31.7889,31.729,31.7709,55300.0
2012-10-22 15:35:00,53.09,53.19,53.07,53.14,89700.0,31.753,31.8128,31.741,31.7829,89700.0
2012-10-22 15:40:00,53.13,53.21,53.09,53.12,95700.0,31.7769,31.8247,31.753,31.7709,95700.0
2012-10-22 15:45:00,53.13,53.18,53.07,53.12,77900.0,31.7769,31.8068,31.741,31.7709,77900.0
2012-10-22 15:50:00,53.12,53.28,53.12,53.2,211100.0,31.7709,31.8666,31.7709,31.8188,211100.0
2012-10-22 15:55:00,53.2,53.33,53.2,53.3,174800.0,31.8188,31.8965,31.8188,31.8786,174800.0
2012-10-23 09:30:00,52.5,52.53,52.38,52.42,101300.0,31.4001,31.418,31.3283,31.3522,101300.0
2012-10-23 09:35:00,52.42,52.44,52.3,52.32,70300.0,31.3522,31.3642,31.2805,31.2924,70300.0
2012-10-23 09:40:00,52.34,52.43,52.3,52.39,29000.0,31.3044,31.3582,31.2805,31.3343,29000.0
2012-10-23 09:45:00,52.38,52.49,52.33,52.47,13800.0,31.3283,31.3941,31.2984,31.3821,13800.0
2012-10-23 09:50:00,52.47,52.5,52.39,52.44,25300.0,31.3821,31.4001,31.3343,31.3642,25300.0
2012-10-23 09:55:00,52.43,52.43,52.34,52.4,46200.0,31.3582,31.3582,31.3044,31.3403,46200.0
2012-10-23 10:00:00,52.4,52.58,52.4,52.52,35600.0,31.3403,31.4479,31.3403,31.412,35600.0
2012-10-23 10:05:00,52.47,52.53,52.44,52.47,22200.0,31.3821,31.418,31.3642,31.3821,22200.0
2012-10-23 10:10:00,52.47,52.52,52.39,52.44,27800.0,31.3821,31.412,31.3343,31.3642,27800.0
2012-10-23 10:15:00,52.43,52.47,52.35,52.47,40800.0,31.3582,31.3821,31.3104,31.3821,40800.0
2012-10-23 10:20:00,52.45,52.55,52.41,52.41,31900.0,31.3702,31.43,31.3463,31.3463,31900.0
2012-10-23 10:25:00,52.42,52.47,52.38,52.41,25100.0,31.3522,31.3821,31.3283,31.3463,25100.0
2012-10-23 10:30:00,52.4,52.41,52.26,52.29,68200.0,31.3403,31.3463,31.2565,31.2745,68200.0
2012-10-23 10:35:00,52.29,52.3,52.21,52.24,29900.0,31.2745,31.2805,31.2266,31.2446,29900.0
2012-10-23 10:40:00,52.24,52.32,52.23,52.28,42000.0,31.2446,31.2924,31.2386,31.2685,42000.0
2012-10-23 10:45:00,52.26,52.33,52.2,52.33,45800.0,31.2565,31.2984,31.2207,31.2984,45800.0
2012-10-23 10:50:00,52.31,52.34,52.27,52.28,13700.0,31.2864,31.3044,31.2625,31.2685,13700.0
2012-10-23 10:55:00,52.28,52.32,52.24,52.28,17900.0,31.2685,31.2924,31.2446,31.2685,17900.0
2012-10-23 11:00:00,52.29,52.36,52.28,52.31,31800.0,31.2745,31.3164,31.2685,31.2864,31800.0
2012-10-23 11:05:00,52.31,52.34,52.27,52.27,25300.0,31.2864,31.3044,31.2625,31.2625,25300.0
2012-10-23 11:10:00,52.25,52.32,52.21,52.3,39500.0,31.2506,31.2924,31.2266,31.2805,39500.0
2012-10-23 11:15:00,52.29,52.4,52.27,52.4,17800.0,31.2745,31.3403,31.2625,31.3403,17800.0
2012-10-23 11:20:00,52.41,52.52,52.39,52.51,28300.0,31.3463,31.412,31.3343,31.4061,28300.0
2012-10-23 11:25:00,52.5,52.53,52.42,52.46,37100.0,31.4001,31.418,31.3522,31.3762,37100.0
2012-10-23 11:30:00,52.47,52.47,52.38,52.41,23400.0,31.3821,31.3821,31.3283,31.3463,23400.0
2012-10-23 11:35:00,52.43,52.44,52.2,52.25,38100.0,31.3582,31.3642,31.2207,31.2506,38100.0
2012-10-23 11:40:00,52.24,52.25,52.19,52.23,28800.0,31.2446,31.2506,31.2147,31.2386,28800.0
2012-10-23 11:45:00,52.23,52.26,52.2,52.26,6800.0,31.2386,31.2565,31.2207,31.2565,6800.0
2012-10-23 11:50:00,52.27,52.28,52.24,52.28,3900.0,31.2625,31.2685,31.2446,31.2685,3900.0
2012-10-23 11:55:00,52.26,52.28,52.21,52.23,19000.0,31.2565,31.2685,31.2266,31.2386,19000.0
2012-10-23 12:00:00,52.24,52.33,52.23,52.32,15000.0,31.2446,31.2984,31.2386,31.2924,15000.0
2012-10-23 12:05:00,52.31,52.43,52.31,52.42,18500.0,31.2864,31.3582,31.2864,31.3522,18500.0
2012-10-23 12:10:00,52.42,52.47,52.39,52.47,10000.0,31.3522,31.3821,31.3343,31.3821,10000.0
2012-10-23 12:15:00,52.46,52.47,52.42,52.42,13800.0,31.3762,31.3821,31.3522,31.3522,13800.0
2012-10-23 12:20:00,52.4,52.52,52.36,52.51,15300.0,31.3403,31.412,31.3164,31.4061,15300.0
2012-10-23 12:25:00,52.52,52.56,52.51,52.52,6200.0,31.412,31.436,31.4061,31.412,6200.0
2012-10-23 12:30:00,52.55,52.65,52.54,52.62,10200.0,31.43,31.4898,31.424,31.4719,10200.0
2012-10-23 12:35:00,52.62,52.81,52.62,52.8,74900.0,31.4719,31.5855,31.4719,31.5795,74900.0
2012-10-23 12:40:00,52.8,52.91,52.77,52.89,34100.0,31.5795,31.6453,31.5616,31.6333,34100.0
2012-10-23 12:45:00,52.88,52.91,52.86,52.91,3600.0,31.6274,31.6453,31.6154,31.6453,3600.0
2012-10-23 12:50:00,52.93,52.95,52.91,52.94,11700.0,31.6573,31.6692,31.6453,31.6632,11700.0
2012-10-23 12:55:00,52.96,53.03,52.91,53.01,35600.0,31.6752,31.7171,31.6453,31.7051,35600.0
2012-10-23 13:00:00,53.01,53.1,52.97,53.08,21300.0,31.7051,31.7589,31.6812,31.747,21300.0
2012-10-23 13:05:00,53.07,53.07,52.99,53.03,13200.0,31.741,31.741,31.6932,31.7171,13200.0
2012-10-23 13:10:00,53.04,53.08,52.99,53.03,13500.0,31.7231,31.747,31.6932,31.7171,13500.0
2012-10-23 13:15:00,53.0,53.07,52.95,52.97,38100.0,31.6991,31.741,31.6692,31.6812,38100.0
2012-10-23 13:20:00,52.96,53.02,52.94,52.95,38500.0,31.6752,31.7111,31.6632,31.6692,38500.0
2012-10-23 13:25:00,52.96,53.02,52.94,52.99,27700.0,31.6752,31.7111,31.6632,31.6932,27700.0
2012-10-23 13:30:00,52.96,53.0,52.94,52.97,33400.0,31.6752,31.6991,31.6632,31.6812,33400.0
2012-10-23 13:35:00,52.97,52.99,52.89,52.9,50100.0,31.6812,31.6932,31.6333,31.6393,50100.0
2012-10-23 13:40:00,52.89,52.94,52.87,52.94,24700.0,31.6333,31.6632,31.6214,31.6632,24700.0
2012-10-23 13:45:00,52.95,52.95,52.86,52.91,53500.0,31.6692,31.6692,31.6154,31.6453,53500.0
2012-10-23 13:50:00,52.91,52.95,52.87,52.91,40700.0,31.6453,31.6692,31.6214,31.6453,40700.0
2012-10-23 13:55:00,52.91,52.95,52.88,52.89,41700.0,31.6453,31.6692,31.6274,31.6333,41700.0
2012-10-23 14:00:00,52.89,52.96,52.88,52.92,31400.0,31.6333,31.6752,31.6274,31.6513,31400.0
2012-10-23 14:05:00,52.92,52.95,52.88,52.92,50000.0,31.6513,31.6692,31.6274,31.6513,50000.0
2012-10-23 14:10:00,52.91,52.93,52.74,52.74,57700.0,31.6453,31.6573,31.5436,31.5436,57700.0
2012-10-23 14:15:00,52.74,52.77,52.71,52.73,11200.0,31.5436,31.5616,31.5257,31.5376,11200.0
2012-10-23 14:20:00,52.75,52.85,52.68,52.83,21200.0,31.5496,31.6094,31.5077,31.5975,21200.0
2012-10-23 14:25:00,52.84,52.85,52.75,52.76,19200.0,31.6034,31.6094,31.5496,31.5556,19200.0
2012-10-23 14:30:00,52.75,52.8,52.73,52.75,11900.0,31.5496,31.5795,31.5376,31.5496,11900.0
2012-10-23 14:35:00,52.77,52.86,52.72,52.77,20100.0,31.5616,31.6154,31.5317,31.5616,20100.0
2012-10-23 14:40:00,52.78,52.92,52.77,52.89,27000.0,31.5676,31.6513,31.5616,31.6333,27000.0
2012-10-23 14:45:00,52.9,53.02,52.85,52.97,30600.0,31.6393,31.7111,31.6094,31.6812,30600.0
2012-10-23 14:50:00,52.97,52.97,52.83,52.83,13100.0,31.6812,31.6812,31.5975,31.5975,13100.0
2012-10-23 14:55:00,52.85,52.92,52.84,52.91,14300.0,31.6094,31.6513,31.6034,31.6453,14300.0
2012-10-23 15:00:00,52.91,52.99,52.91,52.97,43400.0,31.6453,31.6932,31.6453,31.6812,43400.0
2012-10-23 15:05:00,52.96,53.0,52.88,52.93,34800.0,31.6752,31.6991,31.6274,31.6573,34800.0
2012-10-23 15:10:00,52.91,52.97,52.88,52.95,52500.0,31.6453,31.6812,31.6274,31.6692,52500.0
2012-10-23 15:15:00,52.95,53.05,52.95,53.01,35400.0,31.6692,31.729,31.6692,31.7051,35400.0
2012-10-23 15:20:00,53.04,53.07,52.92,52.95,24300.0,31.7231,31.741,31.6513,31.6692,24300.0
2012-10-23 15:25:00,52.95,52.97,52.79,52.81,39100.0,31.6692,31.6812,31.5735,31.5855,39100.0
2012-10-23 15:30:00,52.8,52.85,52.76,52.83,48800.0,31.5795,31.6094,31.5556,31.5975,48800.0
2012-10-23 15:35:00,52.85,52.89,52.81,52.81,31300.0,31.6094,31.6333,31.5855,31.5855,31300.0
2012-10-23 15:40:00,52.84,52.85,52.73,52.79,67300.0,31.6034,31.6094,31.5376,31.5735,67300.0
2012-10-23 15:45:00,52.8,52.92,52.79,52.85,67400.0,31.5795,31.6513,31.5735,31.6094,67400.0
2012-10-23 15:50:00,52.83,52.92,52.82,52.89,28400.0,31.5975,31.6513,31.5915,31.6333,28400.0
2012-10-23 15:55:00,52.9,52.95,52.89,52.9,47000.0,31.6393,31.6692,31.6333,31.6393,47000.0
2012-10-24 09:30:00,54.39,54.42,54.16,54.21,146100.0,32.5305,32.5484,32.3929,32.4228,146100.0
2012-10-24 09:35:00,54.23,54.23,54.06,54.15,79600.0,32.4348,32.4348,32.3331,32.3869,79600.0
2012-10-24 09:40:00,54.15,54.15,53.8,54.0,126300.0,32.3869,32.3869,32.1776,32.2972,126300.0
2012-10-24 09:45:00,54.0,54.12,53.82,53.91,49600.0,32.2972,32.369,32.1896,32.2434,49600.0
2012-10-24 09:50:00,53.9,53.95,53.73,53.77,47000.0,32.2374,32.2673,32.1357,32.1597,47000.0
2012-10-24 09:55:00,53.78,53.89,53.77,53.85,36700.0,32.1657,32.2314,32.1597,32.2075,36700.0
2012-10-24 10:00:00,53.85,53.88,53.72,53.74,86500.0,32.2075,32.2255,32.1298,32.1417,86500.0
2012-10-24 10:05:00,53.74,53.77,53.57,53.73,114300.0,32.1417,32.1597,32.0401,32.1357,114300.0
2012-10-24 10:10:00,53.73,53.79,53.72,53.76,91700.0,32.1357,32.1716,32.1298,32.1537,91700.0
2012-10-24 10:15:00,53.74,53.93,53.73,53.84,49500.0,32.1417,32.2554,32.1357,32.2015,49500.0
2012-10-24 10:20:00,53.82,53.91,53.75,53.75,35800.0,32.1896,32.2434,32.1477,32.1477,35800.0
2012-10-24 10:25:00,53.76,53.84,53.7,53.71,29400.0,32.1537,32.2015,32.1178,32.1238,29400.0
2012-10-24 10:30:00,53.71,53.84,53.7,53.79,30700.0,32.1238,32.2015,32.1178,32.1716,30700.0
2012-10-24 10:35:00,53.79,53.83,53.72,53.79,66800.0,32.1716,32.1956,32.1298,32.1716,66800.0
2012-10-24 10:40:00,53.78,53.82,53.75,53.76,40600.0,32.1657,32.1896,32.1477,32.1537,40600.0
2012-10-24 10:45:00,53.76,53.83,53.73,53.81,54300.0,32.1537,32.1956,32.1357,32.1836,54300.0
2012-10-24 10:50:00,53.8,53.81,53.71,53.78,45100.0,32.1776,32.1836,32.1238,32.1657,45100.0
2012-10-24 10:55:00,53.8,53.91,53.79,53.9,58300.0,32.1776,32.2434,32.1716,32.2374,58300.0
2012-10-24 11:00:00,53.9,53.93,53.82,53.82,40100.0,32.2374,32.2554,32.1896,32.1896,40100.0
2012-10-24 11:05:00,53.83,53.89,53.76,53.77,20400.0,32.1956,32.2314,32.1537,32.1597,20400.0
2012-10-24 11:10:00,53.77,53.9,53.77,53.85,51300.0,32.1597,32.2374,32.1597,32.2075,51300.0
2012-10-24 11:15:00,53.82,53.84,53.7,53.7,33300.0,32.1896,32.2015,32.1178,32.1178,33300.0
2012-10-24 11:20:00,53.7,53.72,53.64,53.66,67200.0,32.1178,32.1298,32.0819,32.0939,67200.0
2012-10-24 11:25:00,53.67,53.76,53.62,53.73,63700.0,32.0999,32.1537,32.07,32.1357,63700.0
2012-10-24 11:30:00,53.7,53.85,53.69,53.84,82900.0,32.1178,32.2075,32.1118,32.2015,82900.0
2012-10-24 11:35:00,53.83,53.87,53.74,53.85,59500.0,32.1956,32.2195,32.1417,32.2075,59500.0
2012-10-24 11:40:00,53.86,53.93,53.83,53.84,26600.0,32.2135,32.2554,32.1956,32.2015,26600.0
2012-10-24 11:45:00,53.82,53.82,53.75,53.79,22400.0,32.1896,32.1896,32.1477,32.1716,22400.0
2012-10-24 11:50:00,53.79,53.86,53.79,53.84,8500.0,32.1716,32.2135,32.1716,32.2015,8500.0
2012-10-24 11:55:00,53.84,53.91,53.83,53.84,18100.0,32.2015,32.2434,32.1956,32.2015,18100.0
2012-10-24 12:00:00,53.84,53.88,53.8,53.81,87400.0,32.2015,32.2255,32.1776,32.1836,87400.0
2012-10-24 12:05:00,53.8,53.83,53.8,53.8,21400.0,32.1776,32.1956,32.1776,32.1776,21400.0
2012-10-24 12:10:00,53.8,53.96,53.8,53.96,27000.0,32.1776,32.2733,32.1776,32.2733,27000.0
2012-10-24 12:15:00,53.96,53.99,53.89,53.95,14600.0,32.2733,32.2913,32.2314,32.2673,14600.0
2012-10-24 12:20:00,53.95,54.07,53.95,54.0,56800.0,32.2673,32.3391,32.2673,32.2972,56800.0
2012-10-24 12:25:00,54.0,54.0,53.93,53.95,9900.0,32.2972,32.2972,32.2554,32.2673,9900.0
2012-10-24 12:30:00,53.94,53.97,53.93,53.96,8500.0,32.2613,32.2793,32.2554,32.2733,8500.0
2012-10-24 12:35:00,53.99,53.99,53.92,53.94,12700.0,32.2913,32.2913,32.2494,32.2613,12700.0
2012-10-24 12:40:00,53.94,54.05,53.9,54.0,32100.0,32.2613,32.3271,32.2374,32.2972,32100.0
2012-10-24 12:45:00,54.02,54.06,53.96,54.01,35400.0,32.3092,32.3331,32.2733,32.3032,35400.0
2012-10-24 12:50:00,54.01,54.05,53.95,53.95,15600.0,32.3032,32.3271,32.2673,32.2673,15600.0
2012-10-24 12:55:00,53.95,53.98,53.9,53.91,13600.0,32.2673,32.2853,32.2374,32.2434,13600.0
2012-10-24 13:00:00,53.91,53.95,53.9,53.94,41300.0,32.2434,32.2673,32.2374,32.2613,41300.0
2012-10-24 13:05:00,53.94,53.94,53.89,53.9,14000.0,32.2613,32.2613,32.2314,32.2374,14000.0
2012-10-24 13:10:00,53.9,53.96,53.9,53.91,13100.0,32.2374,32.2733,32.2374,32.2434,13100.0
2012-10-24 13:15:00,53.92,53.96,53.91,53.92,9200.0,32.2494,32.2733,32.2434,32.2494,9200.0
2012-10-24 13:20:00,53.92,53.96,53.91,53.96,3400.0,32.2494,32.2733,32.2434,32.2733,3400.0
2012-10-24 13:25:00,53.95,53.98,53.95,53.97,15700.0,32.2673,32.2853,32.2673,32.2793,15700.0
2012-10-24 13:30:00,53.96,54.02,53.94,54.0,58500.0,32.2733,32.3092,32.2613,32.2972,58500.0
2012-10-24 13:35:00,54.0,54.07,54.0,54.06,22900.0,32.2972,32.3391,32.2972,32.3331,22900.0
2012-10-24 13:40:00,54.05,54.12,54.05,54.1,36100.0,32.3271,32.369,32.3271,32.357,36100.0
2012-10-24 13:45:00,54.08,54.12,54.07,54.09,13000.0,32.3451,32.369,32.3391,32.3511,13000.0
2012-10-24 13:50:00,54.09,54.2,54.08,54.2,32700.0,32.3511,32.4169,32.3451,32.4169,32700.0
2012-10-24 13:55:00,54.2,54.23,54.19,54.21,33100.0,32.4169,32.4348,32.4109,32.4228,33100.0
2012-10-24 14:00:00,54.22,54.26,54.19,54.21,33900.0,32.4288,32.4527,32.4109,32.4228,33900.0
2012-10-24 14:05:00,54.19,54.22,54.18,54.22,15200.0,32.4109,32.4288,32.4049,32.4288,15200.0
2012-10-24 14:10:00,54.2,54.22,54.05,54.07,56700.0,32.4169,32.4288,32.3271,32.3391,56700.0
2012-10-24 14:15:00,54.11,54.15,53.97,54.0,46000.0,32.363,32.3869,32.2793,32.2972,46000.0
2012-10-24 14:20:00,54.03,54.08,53.96,54.08,64400.0,32.3152,32.3451,32.2733,32.3451,64400.0
2012-10-24 14:25:00,54.08,54.15,54.05,54.1,91800.0,32.3451,32.3869,32.3271,32.357,91800.0
2012-10-24 14:30:00,54.1,54.1,54.02,54.02,44600.0,32.357,32.357,32.3092,32.3092,44600.0
2012-10-24 14:35:00,54.02,54.12,54.01,54.02,24800.0,32.3092,32.369,32.3032,32.3092,24800.0
2012-10-24 14:40:00,54.02,54.05,53.93,53.94,75900.0,32.3092,32.3271,32.2554,32.2613,75900.0
2012-10-24 14:45:00,53.94,53.95,53.76,53.8,38700.0,32.2613,32.2673,32.1537,32.1776,38700.0
2012-10-24 14:50:00,53.8,53.82,53.75,53.75,35300.0,32.1776,32.1896,32.1477,32.1477,35300.0
2012-10-24 14:55:00,53.75,53.81,53.74,53.81,69800.0,32.1477,32.1836,32.1417,32.1836,69800.0
2012-10-24 15:00:00,53.8,53.83,53.69,53.71,140700.0,32.1776,32.1956,32.1118,32.1238,140700.0
2012-10-24 15:05:00,53.7,53.71,53.56,53.57,32500.0,32.1178,32.1238,32.0341,32.0401,32500.0
2012-10-24 15:10:00,53.58,53.59,53.49,53.5,109100.0,32.046,32.052,31.9922,31.9982,109100.0
2012-10-24 15:15:00,53.51,53.58,53.49,53.51,108000.0,32.0042,32.046,31.9922,32.0042,108000.0
2012-10-24 15:20:00,53.53,53.57,53.48,53.5,177400.0,32.0161,32.0401,31.9862,31.9982,177400.0
2012-10-24 15:25:00,53.49,53.63,53.48,53.6,37200.0,31.9922,32.0759,31.9862,32.058,37200.0
2012-10-24 15:30:00,53.6,53.66,53.57,53.66,105100.0,32.058,32.0939,32.0401,32.0939,105100.0
2012-10-24 15:35:00,53.65,53.75,53.62,53.71,57700.0,32.0879,32.1477,32.07,32.1238,57700.0
2012-10-24 15:40:00,53.71,53.8,53.69,53.78,101000.0,32.1238,32.1776,32.1118,32.1657,101000.0
2012-10-24 15:45:00,53.77,53.8,53.68,53.79,28000.0,32.1597,32.1776,32.1058,32.1716,28000.0
2012-10-24 15:50:00,53.79,53.85,53.68,53.84,80700.0,32.1716,32.2075,32.1058,32.2015,80700.0
2012-10-24 15:55:00,53.85,53.94,53.82,53.87,138600.0,32.2075,32.2613,32.1896,32.2195,138600.0
2012-10-25 09:30:00,54.45,54.57,54.34,54.37,123400.0,32.5664,32.6381,32.5006,32.5185,123400.0
2012-10-25 09:35:00,54.41,54.48,54.19,54.23,177900.0,32.5425,32.5843,32.4109,32.4348,177900.0
2012-10-25 09:40:00,54.24,54.25,54.0,54.12,198200.0,32.4408,32.4468,32.2972,32.369,198200.0
2012-10-25 09:45:00,54.08,54.11,53.88,53.89,129200.0,32.3451,32.363,32.2255,32.2314,129200.0
2012-10-25 09:50:00,53.88,54.19,53.88,54.08,82600.0,32.2255,32.4109,32.2255,32.3451,82600.0
2012-10-25 09:55:00,54.09,54.25,54.09,54.25,67400.0,32.3511,32.4468,32.3511,32.4468,67400.0
2012-10-25 10:00:00,54.24,54.42,54.15,54.33,224500.0,32.4408,32.5484,32.3869,32.4946,224500.0
2012-10-25 10:05:00,54.34,54.51,54.31,54.48,128900.0,32.5006,32.6023,32.4826,32.5843,128900.0
2012-10-25 10:10:00,54.48,54.52,54.44,54.5,119700.0,32.5843,32.6082,32.5604,32.5963,119700.0
2012-10-25 10:15:00,54.49,54.53,54.4,54.5,46000.0,32.5903,32.6142,32.5365,32.5963,46000.0
2012-10-25 10:20:00,54.51,54.62,54.47,54.55,93100.0,32.6023,32.6681,32.5783,32.6262,93100.0
2012-10-25 10:25:00,54.55,54.56,54.41,54.49,50300.0,32.6262,32.6322,32.5425,32.5903,50300.0
2012-10-25 10:30:00,54.47,54.49,54.4,54.48,60900.0,32.5783,32.5903,32.5365,32.5843,60900.0
2012-10-25 10:35:00,54.48,54.54,54.42,54.43,81200.0,32.5843,32.6202,32.5484,32.5544,81200.0
2012-10-25 10:40:00,54.43,54.43,54.38,54.43,17400.0,32.5544,32.5544,32.5245,32.5544,17400.0
2012-10-25 10:45:00,54.41,54.43,54.36,54.42,43500.0,32.5425,32.5544,32.5125,32.5484,43500.0
2012-10-25 10:50:00,54.44,54.46,54.39,54.41,48900.0,32.5604,32.5724,32.5305,32.5425,48900.0
2012-10-25 10:55:00,54.41,54.49,54.41,54.46,13800.0,32.5425,32.5903,32.5425,32.5724,13800.0
2012-10-25 11:00:00,54.44,54.47,54.36,54.39,14700.0,32.5604,32.5783,32.5125,32.5305,14700.0
2012-10-25 11:05:00,54.39,54.42,54.36,54.38,4800.0,32.5305,32.5484,32.5125,32.5245,4800.0
2012-10-25 11:10:00,54.39,54.4,54.37,54.39,3900.0,32.5305,32.5365,32.5185,32.5305,3900.0
2012-10-25 11:15:00,54.38,54.41,54.35,54.39,41800.0,32.5245,32.5425,32.5066,32.5305,41800.0
2012-10-25 11:20:00,54.4,54.42,54.31,54.35,31900.0,32.5365,32.5484,32.4826,32.5066,31900.0
2012-10-25 11:25:00,54.34,54.36,54.28,54.35,20700.0,32.5006,32.5125,32.4647,32.5066,20700.0
2012-10-25 11:30:00,54.35,54.4,54.34,54.37,45400.0,32.5066,32.5365,32.5006,32.5185,45400.0
2012-10-25 11:35:00,54.36,54.36,54.23,54.26,46700.0,32.5125,32.5125,32.4348,32.4527,46700.0
2012-10-25 11:40:00,54.25,54.27,54.23,54.27,8600.0,32.4468,32.4587,32.4348,32.4587,8600.0
2012-10-25 11:45:00,54.28,54.29,54.18,54.18,9500.0,32.4647,32.4707,32.4049,32.4049,9500.0
2012-10-25 11:50:00,54.18,54.23,54.11,54.11,45400.0,32.4049,32.4348,32.363,32.363,45400.0
2012-10-25 11:55:00,54.12,54.17,54.1,54.16,33800.0,32.369,32.3989,32.357,32.3929,33800.0
2012-10-25 12:00:00,54.13,54.19,54.12,54.16,16800.0,32.375,32.4109,32.369,32.3929,16800.0
2012-10-25 12:05:00,54.16,54.23,54.15,54.19,48500.0,32.3929,32.4348,32.3869,32.4109,48500.0
2012-10-25 12:10:00,54.2,54.21,54.16,54.19,5100.0,32.4169,32.4228,32.3929,32.4109,5100.0
2012-10-25 12:15:00,54.19,54.19,54.09,54.1,19900.0,32.4109,32.4109,32.3511,32.357,19900.0
2012-10-25 12:20:00,54.12,54.13,54.09,54.09,113300.0,32.369,32.375,32.3511,32.3511,113300.0
2012-10-25 12:25:00,54.09,54.13,54.08,54.09,51200.0,32.3511,32.375,32.3451,32.3511,51200.0
2012-10-25 12:30:00,54.08,54.09,54.01,54.03,7400.0,32.3451,32.3511,32.3032,32.3152,7400.0
2012-10-25 12:35:00,54.01,54.1,54.01,54.07,38400.0,32.3032,32.357,32.3032,32.3391,38400.0
2012-10-25 12:40:00,54.09,54.12,54.0,54.01,35200.0,32.3511,32.369,32.2972,32.3032,35200.0
2012-10-25 12:45:00,54.0,54.08,54.0,54.07,23500.0,32.2972,32.3451,32.2972,32.3391,23500.0
2012-10-25 12:50:00,54.05,54.06,54.04,54.04,1900.0,32.3271,32.3331,32.3212,32.3212,1900.0
2012-10-25 12:55:00,54.06,54.21,54.05,54.17,118200.0,32.3331,32.4228,32.3271,32.3989,118200.0
2012-10-25 13:00:00,54.19,54.26,54.16,54.2,36100.0,32.4109,32.4527,32.3929,32.4169,36100.0
2012-10-25 13:05:00,54.2,54.2,54.08,54.1,13900.0,32.4169,32.4169,32.3451,32.357,13900.0
2012-10-25 13:10:00,54.08,54.11,54.05,54.08,9300.0,32.3451,32.363,32.3271,32.3451,9300.0
2012-10-25 13:15:00,54.06,54.15,54.06,54.09,14300.0,32.3331,32.3869,32.3331,32.3511,14300.0
2012-10-25 13:20:00,54.11,54.13,54.11,54.11,3000.0,32.363,32.375,32.363,32.363,3000.0
2012-10-25 13:25:00,54.12,54.21,54.1,54.16,41900.0,32.369,32.4228,32.357,32.3929,41900.0
2012-10-25 13:30:00,54.17,54.17,54.1,54.13,46900.0,32.3989,32.3989,32.357,32.375,46900.0
2012-10-25 13:35:00,54.13,54.17,54.13,54.13,11400.0,32.375,32.3989,32.375,32.375,11400.0
2012-10-25 13:40:00,54.13,54.18,54.13,54.17,15200.0,32.375,32.4049,32.375,32.3989,15200.0
2012-10-25 13:45:00,54.17,54.18,54.14,54.16,2700.0,32.3989,32.4049,32.381,32.3929,2700.0
2012-10-25 13:50:00,54.15,54.17,54.14,54.16,6900.0,32.3869,32.3989,32.381,32.3929,6900.0
2012-10-25 13:55:00,54.15,54.18,54.14,54.16,5700.0,32.3869,32.4049,32.381,32.3929,5700.0
2012-10-25 14:00:00,54.16,54.16,54.13,54.15,14900.0,32.3929,32.3929,32.375,32.3869,14900.0
2012-10-25 14:05:00,54.16,54.18,54.15,54.17,4700.0,32.3929,32.4049,32.3869,32.3989,4700.0
2012-10-25 14:10:00,54.15,54.23,54.13,54.21,25900.0,32.3869,32.4348,32.375,32.4228,25900.0
2012-10-25 14:15:00,54.21,54.23,54.14,54.17,31300.0,32.4228,32.4348,32.381,32.3989,31300.0
2012-10-25 14:20:00,54.16,54.22,54.15,54.22,4900.0,32.3929,32.4288,32.3869,32.4288,4900.0
2012-10-25 14:25:00,54.2,54.32,54.2,54.31,14100.0,32.4169,32.4886,32.4169,32.4826,14100.0
2012-10-25 14:30:00,54.31,54.47,54.3,54.46,37800.0,32.4826,32.5783,32.4767,32.5724,37800.0
2012-10-25 14:35:00,54.47,54.47,54.36,54.42,16800.0,32.5783,32.5783,32.5125,32.5484,16800.0
2012-10-25 14:40:00,54.43,54.48,54.4,54.46,13000.0,32.5544,32.5843,32.5365,32.5724,13000.0
2012-10-25 14:45:00,54.45,54.5,54.38,54.49,12400.0,32.5664,32.5963,32.5245,32.5903,12400.0
2012-10-25 14:50:00,54.5,54.5,54.38,54.42,26400.0,32.5963,32.5963,32.5245,32.5484,26400.0
2012-10-25 14:55:00,54.44,54.44,54.37,54.4,10700.0,32.5604,32.5604,32.5185,32.5365,10700.0
2012-10-25 15:00:00,54.39,54.43,54.38,54.39,20000.0,32.5305,32.5544,32.5245,32.5305,20000.0
2012-10-25 15:05:00,54.4,54.4,54.27,54.33,54300.0,32.5365,32.5365,32.4587,32.4946,54300.0
2012-10-25 15:10:00,54.34,54.35,54.3,54.31,19000.0,32.5006,32.5066,32.4767,32.4826,19000.0
2012-10-25 15:15:00,54.31,54.32,54.26,54.3,21900.0,32.4826,32.4886,32.4527,32.4767,21900.0
2012-10-25 15:20:00,54.29,54.33,54.28,54.28,99700.0,32.4707,32.4946,32.4647,32.4647,99700.0
2012-10-25 15:25:00,54.3,54.39,54.3,54.32,37400.0,32.4767,32.5305,32.4767,32.4886,37400.0
2012-10-25 15:30:00,54.34,54.38,54.27,54.36,28000.0,32.5006,32.5245,32.4587,32.5125,28000.0
2012-10-25 15:35:00,54.37,54.39,54.32,54.33,99200.0,32.5185,32.5305,32.4886,32.4946,99200.0
2012-10-25 15:40:00,54.33,54.4,54.31,54.4,49400.0,32.4946,32.5365,32.4826,32.5365,49400.0
2012-10-25 15:45:00,54.4,54.43,54.31,54.34,179300.0,32.5365,32.5544,32.4826,32.5006,179300.0
2012-10-25 15:50:00,54.35,54.39,54.24,54.25,105300.0,32.5066,32.5305,32.4408,32.4468,105300.0
2012-10-25 15:55:00,54.25,54.33,54.25,54.32,111000.0,32.4468,32.4946,32.4468,32.4886,111000.0
2012-10-26 09:30:00,54.49,54.7,54.46,54.67,39000.0,32.5903,32.7159,32.5724,32.698,39000.0
2012-10-26 09:35:00,54.7,54.89,54.62,54.84,157300.0,32.7159,32.8295,32.6681,32.7996,157300.0
2012-10-26 09:40:00,54.87,55.02,54.87,54.87,69600.0,32.8176,32.9073,32.8176,32.8176,69600.0
2012-10-26 09:45:00,54.87,54.92,54.85,54.85,36700.0,32.8176,32.8475,32.8056,32.8056,36700.0
2012-10-26 09:50:00,54.84,54.9,54.83,54.86,34800.0,32.7996,32.8355,32.7937,32.8116,34800.0
2012-10-26 09:55:00,54.85,54.85,54.68,54.71,56800.0,32.8056,32.8056,32.7039,32.7219,56800.0
2012-10-26 10:00:00,54.73,54.81,54.61,54.74,64400.0,32.7338,32.7817,32.6621,32.7398,64400.0
2012-10-26 10:05:00,54.74,54.83,54.7,54.73,94800.0,32.7398,32.7937,32.7159,32.7338,94800.0
2012-10-26 10:10:00,54.72,54.93,54.7,54.91,88100.0,32.7279,32.8535,32.7159,32.8415,88100.0
2012-10-26 10:15:00,54.91,54.97,54.89,54.9,110500.0,32.8415,32.8774,32.8295,32.8355,110500.0
2012-10-26 10:20:00,54.92,54.95,54.8,54.8,30400.0,32.8475,32.8654,32.7757,32.7757,30400.0
2012-10-26 10:25:00,54.79,54.81,54.63,54.63,64100.0,32.7697,32.7817,32.674,32.674,64100.0
2012-10-26 10:30:00,54.63,54.77,54.6,54.73,100800.0,32.674,32.7578,32.6561,32.7338,100800.0
2012-10-26 10:35:00,54.73,54.77,54.66,54.7,105900.0,32.7338,32.7578,32.692,32.7159,105900.0
2012-10-26 10:40:00,54.71,54.74,54.65,54.66,84300.0,32.7219,32.7398,32.686,32.692,84300.0
2012-10-26 10:45:00,54.68,54.68,54.58,54.62,80300.0,32.7039,32.7039,32.6441,32.6681,80300.0
2012-10-26 10:50:00,54.61,54.64,54.47,54.55,78500.0,32.6621,32.68,32.5783,32.6262,78500.0
2012-10-26 10:55:00,54.56,54.63,54.47,54.52,41000.0,32.6322,32.674,32.5783,32.6082,41000.0
2012-10-26 11:00:00,54.52,54.57,54.49,54.54,33200.0,32.6082,32.6381,32.5903,32.6202,33200.0
2012-10-26 11:05:00,54.55,54.57,54.5,54.55,28500.0,32.6262,32.6381,32.5963,32.6262,28500.0
2012-10-26 11:10:00,54.54,54.58,54.49,54.55,19800.0,32.6202,32.6441,32.5903,32.6262,19800.0
2012-10-26 11:15:00,54.56,54.57,54.48,54.48,46700.0,32.6322,32.6381,32.5843,32.5843,46700.0
2012-10-26 11:20:00,54.5,54.5,54.43,54.45,37500.0,32.5963,32.5963,32.5544,32.5664,37500.0
2012-10-26 11:25:00,54.46,54.48,54.43,54.44,36600.0,32.5724,32.5843,32.5544,32.5604,36600.0
2012-10-26 11:30:00,54.45,54.5,54.44,54.48,12500.0,32.5664,32.5963,32.5604,32.5843,12500.0
2012-10-26 11:35:00,54.45,54.46,54.4,54.44,7200.0,32.5664,32.5724,32.5365,32.5604,7200.0
2012-10-26 11:40:00,54.46,54.47,54.35,54.36,20500.0,32.5724,32.5783,32.5066,32.5125,20500.0
2012-10-26 11:45:00,54.34,54.35,54.25,54.27,57600.0,32.5006,32.5066,32.4468,32.4587,57600.0
2012-10-26 11:50:00,54.27,54.28,54.2,54.23,12900.0,32.4587,32.4647,32.4169,32.4348,12900.0
2012-10-26 11:55:00,54.23,54.28,54.2,54.25,15500.0,32.4348,32.4647,32.4169,32.4468,15500.0
2012-10-26 12:00:00,54.25,54.27,54.2,54.25,98000.0,32.4468,32.4587,32.4169,32.4468,98000.0
2012-10-26 12:05:00,54.25,54.26,54.2,54.22,66700.0,32.4468,32.4527,32.4169,32.4288,66700.0
2012-10-26 12:10:00,54.23,54.31,54.22,54.23,89000.0,32.4348,32.4826,32.4288,32.4348,89000.0
2012-10-26 12:15:00,54.21,54.23,54.17,54.21,40700.0,32.4228,32.4348,32.3989,32.4228,40700.0
2012-10-26 12:20:00,54.21,54.26,54.2,54.22,67300.0,32.4228,32.4527,32.4169,32.4288,67300.0
2012-10-26 12:25:00,54.22,54.26,54.15,54.17,64200.0,32.4288,32.4527,32.3869,32.3989,64200.0
2012-10-26 12:30:00,54.17,54.22,54.16,54.18,25100.0,32.3989,32.4288,32.3929,32.4049,25100.0
2012-10-26 12:35:00,54.18,54.21,54.15,54.18,17200.0,32.4049,32.4228,32.3869,32.4049,17200.0
2012-10-26 12:40:00,54.18,54.21,54.15,54.16,22700.0,32.4049,32.4228,32.3869,32.3929,22700.0
2012-10-26 12:45:00,54.15,54.2,54.11,54.13,11800.0,32.3869,32.4169,32.363,32.375,11800.0
2012-10-26 12:50:00,54.14,54.2,54.14,54.19,8900.0,32.381,32.4169,32.381,32.4109,8900.0
2012-10-26 12:55:00,54.2,54.25,54.19,54.24,52400.0,32.4169,32.4468,32.4109,32.4408,52400.0
2012-10-26 13:00:00,54.23,54.23,54.19,54.22,42800.0,32.4348,32.4348,32.4109,32.4288,42800.0
2012-10-26 13:05:00,54.21,54.3,54.21,54.3,16600.0,32.4228,32.4767,32.4228,32.4767,16600.0
2012-10-26 13:10:00,54.3,54.32,54.24,54.26,24100.0,32.4767,32.4886,32.4408,32.4527,24100.0
2012-10-26 13:15:00,54.26,54.3,54.23,54.28,6800.0,32.4527,32.4767,32.4348,32.4647,6800.0
2012-10-26 13:20:00,54.28,54.28,54.2,54.25,5400.0,32.4647,32.4647,32.4169,32.4468,5400.0
2012-10-26 13:25:00,54.25,54.33,54.24,54.32,11500.0,32.4468,32.4946,32.4408,32.4886,11500.0
2012-10-26 13:30:00,54.31,54.39,54.27,54.37,25000.0,32.4826,32.5305,32.4587,32.5185,25000.0
2012-10-26 13:35:00,54.36,54.39,54.3,54.3,9600.0,32.5125,32.5305,32.4767,32.4767,9600.0
2012-10-26 13:40:00,54.29,54.36,54.29,54.34,6300.0,32.4707,32.5125,32.4707,32.5006,6300.0
2012-10-26 13:45:00,54.34,54.35,54.28,54.3,10500.0,32.5006,32.5066,32.4647,32.4767,10500.0
2012-10-26 13:50:00,54.29,54.29,54.25,54.25,10000.0,32.4707,32.4707,32.4468,32.4468,10000.0
2012-10-26 13:55:00,54.24,54.31,54.21,54.23,21400.0,32.4408,32.4826,32.4228,32.4348,21400.0
2012-10-26 14:00:00,54.23,54.24,54.21,54.22,8400.0,32.4348,32.4408,32.4228,32.4288,8400.0
2012-10-26 14:05:00,54.23,54.28,54.21,54.27,18500.0,32.4348,32.4647,32.4228,32.4587,18500.0
2012-10-26 14:10:00,54.25,54.29,54.24,54.24,8700.0,32.4468,32.4707,32.4408,32.4408,8700.0
2012-10-26 14:15:00,54.24,54.32,54.23,54.3,24900.0,32.4408,32.4886,32.4348,32.4767,24900.0
2012-10-26 14:20:00,54.31,54.34,54.3,54.3,19300.0,32.4826,32.5006,32.4767,32.4767,19300.0
2012-10-26 14:25:00,54.29,54.38,54.29,54.32,11600.0,32.4707,32.5245,32.4707,32.4886,11600.0
2012-10-26 14:30:00,54.32,54.42,54.3,54.41,20500.0,32.4886,32.5484,32.4767,32.5425,20500.0
2012-10-26 14:35:00,54.4,54.43,54.36,54.37,20500.0,32.5365,32.5544,32.5125,32.5185,20500.0
2012-10-26 14:40:00,54.38,54.38,54.28,54.3,136400.0,32.5245,32.5245,32.4647,32.4767,136400.0
2012-10-26 14:45:00,54.33,54.33,54.27,54.3,32700.0,32.4946,32.4946,32.4587,32.4767,32700.0
2012-10-26 14:50:00,54.31,54.36,54.28,54.35,36600.0,32.4826,32.5125,32.4647,32.5066,36600.0
2012-10-26 14:55:00,54.36,54.36,54.32,54.33,12900.0,32.5125,32.5125,32.4886,32.4946,12900.0
2012-10-26 15:00:00,54.33,54.36,54.33,54.36,9400.0,32.4946,32.5125,32.4946,32.5125,9400.0
2012-10-26 15:05:00,54.36,54.39,54.35,54.38,33300.0,32.5125,32.5305,32.5066,32.5245,33300.0
2012-10-26 15:10:00,54.39,54.44,54.37,54.43,33300.0,32.5305,32.5604,32.5185,32.5544,33300.0
2012-10-26 15:15:00,54.43,54.45,54.39,54.42,34800.0,32.5544,32.5664,32.5305,32.5484,34800.0
2012-10-26 15:20:00,54.42,54.43,54.4,54.42,8700.0,32.5484,32.5544,32.5365,32.5484,8700.0
2012-10-26 15:25:00,54.41,54.49,54.39,54.46,56600.0,32.5425,32.5903,32.5305,32.5724,56600.0
2012-10-26 15:30:00,54.46,54.5,54.39,54.4,47900.0,32.5724,32.5963,32.5305,32.5365,47900.0
2012-10-26 15:35:00,54.4,54.4,54.31,54.32,31100.0,32.5365,32.5365,32.4826,32.4886,31100.0
2012-10-26 15:40:00,54.32,54.36,54.31,54.35,49500.0,32.4886,32.5125,32.4826,32.5066,49500.0
2012-10-26 15:45:00,54.34,54.36,54.3,54.35,48500.0,32.5006,32.5125,32.4767,32.5066,48500.0
2012-10-26 15:50:00,54.35,54.39,54.34,54.37,70800.0,32.5066,32.5305,32.5006,32.5185,70800.0
2012-10-26 15:55:00,54.37,54.39,54.32,54.35,67000.0,32.5185,32.5305,32.4886,32.5066,67000.0
2012-10-31 09:30:00,55.67,55.67,55.4,55.43,138700.0,33.2961,33.2961,33.1346,33.1525,138700.0
2012-10-31 09:35:00,55.43,55.43,55.26,55.3,62300.0,33.1525,33.1525,33.0508,33.0748,62300.0
2012-10-31 09:40:00,55.28,55.43,55.21,55.38,75300.0,33.0628,33.1525,33.0209,33.1226,75300.0
2012-10-31 09:45:00,55.4,55.43,55.31,55.38,39100.0,33.1346,33.1525,33.0807,33.1226,39100.0
2012-10-31 09:50:00,55.38,55.42,55.21,55.21,27700.0,33.1226,33.1465,33.0209,33.0209,27700.0
2012-10-31 09:55:00,55.2,55.29,55.2,55.24,44500.0,33.0149,33.0688,33.0149,33.0389,44500.0
2012-10-31 10:00:00,55.25,55.34,55.22,55.26,54200.0,33.0449,33.0987,33.0269,33.0508,54200.0
2012-10-31 10:05:00,55.26,55.29,55.18,55.18,29200.0,33.0508,33.0688,33.003,33.003,29200.0
2012-10-31 10:10:00,55.19,55.19,55.03,55.05,23100.0,33.009,33.009,32.9133,32.9252,23100.0
2012-10-31 10:15:00,55.03,55.11,55.0,55.06,25900.0,32.9133,32.9611,32.8953,32.9312,25900.0
2012-10-31 10:20:00,55.04,55.07,54.98,55.04,29400.0,32.9193,32.9372,32.8834,32.9193,29400.0
2012-10-31 10:25:00,55.03,55.09,55.03,55.06,32100.0,32.9133,32.9492,32.9133,32.9312,32100.0
2012-10-31 10:30:00,55.06,55.09,54.99,55.04,73600.0,32.9312,32.9492,32.8893,32.9193,73600.0
2012-10-31 10:35:00,55.04,55.06,54.86,54.86,43900.0,32.9193,32.9312,32.8116,32.8116,43900.0
2012-10-31 10:40:00,54.83,54.85,54.68,54.7,49400.0,32.7937,32.8056,32.7039,32.7159,49400.0
2012-10-31 10:45:00,54.68,54.76,54.56,54.74,56200.0,32.7039,32.7518,32.6322,32.7398,56200.0
2012-10-31 10:50:00,54.73,54.84,54.68,54.83,74000.0,32.7338,32.7996,32.7039,32.7937,74000.0
2012-10-31 10:55:00,54.84,55.06,54.78,55.03,55300.0,32.7996,32.9312,32.7637,32.9133,55300.0
2012-10-31 11:00:00,55.02,55.04,54.93,54.97,30200.0,32.9073,32.9193,32.8535,32.8774,30200.0
2012-10-31 11:05:00,54.99,55.04,54.93,54.96,23200.0,32.8893,32.9193,32.8535,32.8714,23200.0
2012-10-31 11:10:00,54.96,55.09,54.96,55.09,36900.0,32.8714,32.9492,32.8714,32.9492,36900.0
2012-10-31 11:15:00,55.08,55.19,55.07,55.19,31800.0,32.9432,33.009,32.9372,33.009,31800.0
2012-10-31 11:20:00,55.17,55.17,55.07,55.08,11600.0,32.997,32.997,32.9372,32.9432,11600.0
2012-10-31 11:25:00,55.06,55.11,55.03,55.1,25400.0,32.9312,32.9611,32.9133,32.9551,25400.0
2012-10-31 11:30:00,55.1,55.19,55.09,55.11,14500.0,32.9551,33.009,32.9492,32.9611,14500.0
2012-10-31 11:35:00,55.11,55.13,55.08,55.13,8000.0,32.9611,32.9731,32.9432,32.9731,8000.0
2012-10-31 11:40:00,55.13,55.2,55.09,55.16,17800.0,32.9731,33.0149,32.9492,32.991,17800.0
2012-10-31 11:45:00,55.13,55.14,55.05,55.06,20400.0,32.9731,32.9791,32.9252,32.9312,20400.0
2012-10-31 11:50:00,55.05,55.14,55.03,55.07,31700.0,32.9252,32.9791,32.9133,32.9372,31700.0
2012-10-31 11:55:00,55.08,55.13,55.04,55.07,15900.0,32.9432,32.9731,32.9193,32.9372,15900.0
2012-10-31 12:00:00,55.05,55.18,55.03,55.17,12500.0,32.9252,33.003,32.9133,32.997,12500.0
2012-10-31 12:05:00,55.19,55.2,55.12,55.17,33500.0,33.009,33.0149,32.9671,32.997,33500.0
2012-10-31 12:10:00,55.17,55.22,55.17,55.2,12300.0,32.997,33.0269,32.997,33.0149,12300.0
2012-10-31 12:15:00,55.21,55.27,55.19,55.25,72600.0,33.0209,33.0568,33.009,33.0449,72600.0
2012-10-31 12:20:00,55.24,55.25,55.11,55.14,22800.0,33.0389,33.0449,32.9611,32.9791,22800.0
2012-10-31 12:25:00,55.13,55.14,55.0,55.04,50200.0,32.9731,32.9791,32.8953,32.9193,50200.0
2012-10-31 12:30:00,55.01,55.1,54.97,55.0,31900.0,32.9013,32.9551,32.8774,32.8953,31900.0
2012-10-31 12:35:00,54.98,55.01,54.86,55.01,43300.0,32.8834,32.9013,32.8116,32.9013,43300.0
2012-10-31 12:40:00,54.95,55.02,54.91,55.01,15400.0,32.8654,32.9073,32.8415,32.9013,15400.0
2012-10-31 12:45:00,54.97,55.01,54.9,54.91,16600.0,32.8774,32.9013,32.8355,32.8415,16600.0
2012-10-31 12:50:00,54.91,54.99,54.88,54.97,15300.0,32.8415,32.8893,32.8236,32.8774,15300.0
2012-10-31 12:55:00,54.99,55.03,54.96,55.0,12700.0,32.8893,32.9133,32.8714,32.8953,12700.0
2012-10-31 13:00:00,54.99,55.0,54.91,54.91,11400.0,32.8893,32.8953,32.8415,32.8415,11400.0
2012-10-31 13:05:00,54.89,54.92,54.8,54.82,12700.0,32.8295,32.8475,32.7757,32.7877,12700.0
2012-10-31 13:10:00,54.82,54.85,54.81,54.83,6800.0,32.7877,32.8056,32.7817,32.7937,6800.0
2012-10-31 13:15:00,54.83,54.83,54.75,54.79,18400.0,32.7937,32.7937,32.7458,32.7697,18400.0
2012-10-31 13:20:00,54.8,54.8,54.73,54.76,21300.0,32.7757,32.7757,32.7338,32.7518,21300.0
2012-10-31 13:25:00,54.73,54.79,54.7,54.78,24000.0,32.7338,32.7697,32.7159,32.7637,24000.0
2012-10-31 13:30:00,54.79,54.85,54.74,54.76,21800.0,32.7697,32.8056,32.7398,32.7518,21800.0
2012-10-31 13:35:00,54.76,54.78,54.68,54.73,31500.0,32.7518,32.7637,32.7039,32.7338,31500.0
2012-10-31 13:40:00,54.73,54.78,54.68,54.7,27400.0,32.7338,32.7637,32.7039,32.7159,27400.0
2012-10-31 13:45:00,54.68,54.77,54.67,54.73,40200.0,32.7039,32.7578,32.698,32.7338,40200.0
2012-10-31 13:50:00,54.72,54.79,54.65,54.77,24600.0,32.7279,32.7697,32.686,32.7578,24600.0
2012-10-31 13:55:00,54.77,54.77,54.7,54.71,14700.0,32.7578,32.7578,32.7159,32.7219,14700.0
2012-10-31 14:00:00,54.71,54.84,54.71,54.83,10900.0,32.7219,32.7996,32.7219,32.7937,10900.0
2012-10-31 14:05:00,54.83,54.87,54.78,54.85,13900.0,32.7937,32.8176,32.7637,32.8056,13900.0
2012-10-31 14:10:00,54.84,54.93,54.84,54.93,8000.0,32.7996,32.8535,32.7996,32.8535,8000.0
2012-10-31 14:15:00,54.9,54.96,54.88,54.96,17100.0,32.8355,32.8714,32.8236,32.8714,17100.0
2012-10-31 14:20:00,54.96,54.97,54.92,54.97,7700.0,32.8714,32.8774,32.8475,32.8774,7700.0
2012-10-31 14:25:00,54.94,55.04,54.94,55.02,10900.0,32.8594,32.9193,32.8594,32.9073,10900.0
2012-10-31 14:30:00,55.03,55.05,54.93,54.98,29200.0,32.9133,32.9252,32.8535,32.8834,29200.0
2012-10-31 14:35:00,54.98,54.98,54.94,54.95,16800.0,32.8834,32.8834,32.8594,32.8654,16800.0
2012-10-31 14:40:00,54.96,55.11,54.9,54.99,25400.0,32.8714,32.9611,32.8355,32.8893,25400.0
2012-10-31 14:45:00,54.99,54.99,54.95,54.95,7900.0,32.8893,32.8893,32.8654,32.8654,7900.0
2012-10-31 14:50:00,54.96,54.99,54.91,54.93,16000.0,32.8714,32.8893,32.8415,32.8535,16000.0
2012-10-31 14:55:00,54.93,55.03,54.93,55.02,40100.0,32.8535,32.9133,32.8535,32.9073,40100.0
2012-10-31 15:00:00,55.0,55.04,54.92,55.03,23100.0,32.8953,32.9193,32.8475,32.9133,23100.0
2012-10-31 15:05:00,55.03,55.05,55.01,55.04,34500.0,32.9133,32.9252,32.9013,32.9193,34500.0
2012-10-31 15:10:00,55.04,55.13,55.0,55.08,23100.0,32.9193,32.9731,32.8953,32.9432,23100.0
2012-10-31 15:15:00,55.08,55.12,54.98,55.02,31400.0,32.9432,32.9671,32.8834,32.9073,31400.0
2012-10-31 15:20:00,55.03,55.08,55.0,55.04,24200.0,32.9133,32.9432,32.8953,32.9193,24200.0
2012-10-31 15:25:00,55.03,55.1,55.02,55.05,27600.0,32.9133,32.9551,32.9073,32.9252,27600.0
2012-10-31 15:30:00,55.05,55.07,55.02,55.07,29500.0,32.9252,32.9372,32.9073,32.9372,29500.0
2012-10-31 15:35:00,55.09,55.14,55.04,55.1,41800.0,32.9492,32.9791,32.9193,32.9551,41800.0
2012-10-31 15:40:00,55.1,55.13,55.06,55.09,56800.0,32.9551,32.9731,32.9312,32.9492,56800.0
2012-10-31 15:45:00,55.09,55.17,55.06,55.06,161000.0,32.9492,32.997,32.9312,32.9312,161000.0
2012-10-31 15:50:00,55.06,55.06,54.81,54.97,141000.0,32.9312,32.9312,32.7817,32.8774,141000.0
2012-10-31 15:55:00,54.97,55.0,54.93,54.98,164500.0,32.8774,32.8953,32.8535,32.8834,164500.0
2012-11-01 09:30:00,55.46,55.51,55.23,55.34,75600.0,33.1705,33.2004,33.0329,33.0987,75600.0
2012-11-01 09:35:00,55.32,55.4,55.24,55.26,62200.0,33.0867,33.1346,33.0389,33.0508,62200.0
2012-11-01 09:40:00,55.26,55.34,55.25,55.27,59200.0,33.0508,33.0987,33.0449,33.0568,59200.0
2012-11-01 09:45:00,55.28,55.33,55.24,55.27,86300.0,33.0628,33.0927,33.0389,33.0568,86300.0
2012-11-01 09:50:00,55.29,55.4,55.27,55.3,67100.0,33.0688,33.1346,33.0568,33.0748,67100.0
2012-11-01 09:55:00,55.31,55.54,55.31,55.54,28800.0,33.0807,33.2183,33.0807,33.2183,28800.0
2012-11-01 10:00:00,55.54,55.64,55.48,55.6,43500.0,33.2183,33.2781,33.1824,33.2542,43500.0
2012-11-01 10:05:00,55.6,55.66,55.55,55.55,41200.0,33.2542,33.2901,33.2243,33.2243,41200.0
2012-11-01 10:10:00,55.55,55.61,55.52,55.54,23700.0,33.2243,33.2602,33.2063,33.2183,23700.0
2012-11-01 10:15:00,55.55,55.71,55.53,55.64,26500.0,33.2243,33.32,33.2123,33.2781,26500.0
2012-11-01 10:20:00,55.65,55.72,55.62,55.65,19500.0,33.2841,33.326,33.2661,33.2841,19500.0
2012-11-01 10:25:00,55.64,55.65,55.59,55.6,17800.0,33.2781,33.2841,33.2482,33.2542,17800.0
2012-11-01 10:30:00,55.6,55.67,55.6,55.62,12200.0,33.2542,33.2961,33.2542,33.2661,12200.0
2012-11-01 10:35:00,55.62,55.68,55.59,55.68,15000.0,33.2661,33.302,33.2482,33.302,15000.0
2012-11-01 10:40:00,55.71,55.83,55.71,55.8,18000.0,33.32,33.3918,33.32,33.3738,18000.0
2012-11-01 10:45:00,55.8,55.88,55.8,55.84,18000.0,33.3738,33.4217,33.3738,33.3977,18000.0
2012-11-01 10:50:00,55.84,55.84,55.7,55.74,16700.0,33.3977,33.3977,33.314,33.3379,16700.0
2012-11-01 10:55:00,55.74,55.78,55.71,55.72,14200.0,33.3379,33.3618,33.32,33.326,14200.0
2012-11-01 11:00:00,55.71,55.73,55.62,55.65,21600.0,33.32,33.3319,33.2661,33.2841,21600.0
2012-11-01 11:05:00,55.64,55.65,55.56,55.58,31400.0,33.2781,33.2841,33.2303,33.2422,31400.0
2012-11-01 11:10:00,55.63,55.67,55.52,55.56,6000.0,33.2721,33.2961,33.2063,33.2303,6000.0
2012-11-01 11:15:00,55.57,55.58,55.45,55.48,9100.0,33.2362,33.2422,33.1645,33.1824,9100.0
2012-11-01 11:20:00,55.46,55.55,55.46,55.53,8200.0,33.1705,33.2243,33.1705,33.2123,8200.0
2012-11-01 11:25:00,55.56,55.6,55.55,55.6,15000.0,33.2303,33.2542,33.2243,33.2542,15000.0
2012-11-01 11:30:00,55.61,55.68,55.6,55.64,19400.0,33.2602,33.302,33.2542,33.2781,19400.0
2012-11-01 11:35:00,55.65,56.4,55.65,56.38,134800.0,33.2841,33.7327,33.2841,33.7207,134800.0
2012-11-01 11:40:00,56.38,56.38,55.99,56.05,31400.0,33.7207,33.7207,33.4874,33.5233,31400.0
2012-11-01 11:45:00,56.05,56.17,56.05,56.15,57700.0,33.5233,33.5951,33.5233,33.5831,57700.0
2012-11-01 11:50:00,56.16,56.17,56.01,56.03,30700.0,33.5891,33.5951,33.4994,33.5114,30700.0
2012-11-01 11:55:00,56.02,56.02,55.95,55.95,9000.0,33.5054,33.5054,33.4635,33.4635,9000.0
2012-11-01 12:00:00,55.92,56.0,55.9,55.99,6200.0,33.4456,33.4934,33.4336,33.4874,6200.0
2012-11-01 12:05:00,55.98,56.01,55.94,55.94,29400.0,33.4815,33.4994,33.4575,33.4575,29400.0
2012-11-01 12:10:00,55.95,55.98,55.87,55.92,48000.0,33.4635,33.4815,33.4157,33.4456,48000.0
2012-11-01 12:15:00,55.92,55.97,55.89,55.92,25800.0,33.4456,33.4755,33.4276,33.4456,25800.0
2012-11-01 12:20:00,55.92,55.94,55.86,55.88,40000.0,33.4456,33.4575,33.4097,33.4217,40000.0
2012-11-01 12:25:00,55.88,55.9,55.85,55.87,25600.0,33.4217,33.4336,33.4037,33.4157,25600.0
2012-11-01 12:30:00,55.84,55.9,55.75,55.89,67000.0,33.3977,33.4336,33.3439,33.4276,67000.0
2012-11-01 12:35:00,55.86,55.86,55.81,55.83,14000.0,33.4097,33.4097,33.3798,33.3918,14000.0
2012-11-01 12:40:00,55.83,55.85,55.78,55.85,13200.0,33.3918,33.4037,33.3618,33.4037,13200.0
2012-11-01 12:45:00,55.85,55.88,55.81,55.83,8900.0,33.4037,33.4217,33.3798,33.3918,8900.0
2012-11-01 12:50:00,55.84,55.88,55.81,55.86,10900.0,33.3977,33.4217,33.3798,33.4097,10900.0
2012-11-01 12:55:00,55.86,55.88,55.82,55.85,13900.0,33.4097,33.4217,33.3858,33.4037,13900.0
2012-11-01 13:00:00,55.85,55.88,55.81,55.83,9200.0,33.4037,33.4217,33.3798,33.3918,9200.0
2012-11-01 13:05:00,55.83,55.83,55.79,55.81,16500.0,33.3918,33.3918,33.3678,33.3798,16500.0
2012-11-01 13:10:00,55.82,55.83,55.78,55.8,6500.0,33.3858,33.3918,33.3618,33.3738,6500.0
2012-11-01 13:15:00,55.81,55.87,55.81,55.81,25500.0,33.3798,33.4157,33.3798,33.3798,25500.0
2012-11-01 13:20:00,55.83,55.83,55.78,55.82,20500.0,33.3918,33.3918,33.3618,33.3858,20500.0
2012-11-01 13:25:00,55.82,55.82,55.78,55.79,11700.0,33.3858,33.3858,33.3618,33.3678,11700.0
2012-11-01 13:30:00,55.78,55.84,55.78,55.82,87700.0,33.3618,33.3977,33.3618,33.3858,87700.0
2012-11-01 13:35:00,55.82,55.87,55.79,55.84,63800.0,33.3858,33.4157,33.3678,33.3977,63800.0
2012-11-01 13:40:00,55.84,55.87,55.84,55.85,21200.0,33.3977,33.4157,33.3977,33.4037,21200.0
2012-11-01 13:45:00,55.85,55.95,55.85,55.94,33200.0,33.4037,33.4635,33.4037,33.4575,33200.0
2012-11-01 13:50:00,55.96,56.12,55.96,56.12,52000.0,33.4695,33.5652,33.4695,33.5652,52000.0
2012-11-01 13:55:00,56.12,56.22,56.12,56.19,23600.0,33.5652,33.625,33.5652,33.6071,23600.0
2012-11-01 14:00:00,56.18,56.22,56.15,56.2,16900.0,33.6011,33.625,33.5831,33.613,16900.0
2012-11-01 14:05:00,56.17,56.18,56.12,56.15,5200.0,33.5951,33.6011,33.5652,33.5831,5200.0
2012-11-01 14:10:00,56.15,56.25,56.14,56.25,14100.0,33.5831,33.643,33.5772,33.643,14100.0
2012-11-01 14:15:00,56.25,56.33,56.24,56.3,21400.0,33.643,33.6908,33.637,33.6729,21400.0
2012-11-01 14:20:00,56.29,56.33,56.22,56.33,31600.0,33.6669,33.6908,33.625,33.6908,31600.0
2012-11-01 14:25:00,56.31,56.31,56.22,56.22,14800.0,33.6788,33.6788,33.625,33.625,14800.0
2012-11-01 14:30:00,56.22,56.27,56.19,56.19,17100.0,33.625,33.6549,33.6071,33.6071,17100.0
2012-11-01 14:35:00,56.22,56.35,56.2,56.32,18000.0,33.625,33.7028,33.613,33.6848,18000.0
2012-11-01 14:40:00,56.32,56.34,56.29,56.3,16800.0,33.6848,33.6968,33.6669,33.6729,16800.0
2012-11-01 14:45:00,56.3,56.38,56.28,56.38,9500.0,33.6729,33.7207,33.6609,33.7207,9500.0
2012-11-01 14:50:00,56.37,56.4,56.33,56.4,24400.0,33.7147,33.7327,33.6908,33.7327,24400.0
2012-11-01 14:55:00,56.4,56.44,56.38,56.42,29000.0,33.7327,33.7566,33.7207,33.7446,29000.0
2012-11-01 15:00:00,56.41,56.42,56.37,56.37,19700.0,33.7386,33.7446,33.7147,33.7147,19700.0
2012-11-01 15:05:00,56.36,56.41,56.35,56.38,13400.0,33.7087,33.7386,33.7028,33.7207,13400.0
2012-11-01 15:10:00,56.37,56.4,56.34,56.38,14900.0,33.7147,33.7327,33.6968,33.7207,14900.0
2012-11-01 15:15:00,56.37,56.4,56.37,56.39,10400.0,33.7147,33.7327,33.7147,33.7267,10400.0
2012-11-01 15:20:00,56.38,56.4,56.34,56.36,25900.0,33.7207,33.7327,33.6968,33.7087,25900.0
2012-11-01 15:25:00,56.34,56.35,56.29,56.35,15800.0,33.6968,33.7028,33.6669,33.7028,15800.0
2012-11-01 15:30:00,56.34,56.35,56.31,56.34,32200.0,33.6968,33.7028,33.6788,33.6968,32200.0
2012-11-01 15:35:00,56.34,56.35,56.24,56.27,25400.0,33.6968,33.7028,33.637,33.6549,25400.0
2012-11-01 15:40:00,56.28,56.39,56.26,56.34,70200.0,33.6609,33.7267,33.6489,33.6968,70200.0
2012-11-01 15:45:00,56.34,56.4,56.31,56.39,28100.0,33.6968,33.7327,33.6788,33.7267,28100.0
2012-11-01 15:50:00,56.39,56.42,56.35,56.37,53300.0,33.7267,33.7446,33.7028,33.7147,53300.0
2012-11-01 15:55:00,56.37,56.41,56.27,56.32,73700.0,33.7147,33.7386,33.6549,33.6848,73700.0
2012-11-02 09:30:00,57.11,57.17,56.89,56.91,73200.0,34.1573,34.1932,34.0257,34.0377,73200.0
2012-11-02 09:35:00,56.92,57.06,56.87,56.94,65500.0,34.0437,34.1274,34.0138,34.0556,65500.0
2012-11-02 09:40:00,56.99,56.99,56.75,56.88,42000.0,34.0855,34.0855,33.942,34.0198,42000.0
2012-11-02 09:45:00,56.89,56.89,56.76,56.8,27100.0,34.0257,34.0257,33.948,33.9719,27100.0
2012-11-02 09:50:00,56.81,56.96,56.76,56.96,35400.0,33.9779,34.0676,33.948,34.0676,35400.0
2012-11-02 09:55:00,56.91,57.03,56.86,57.01,78500.0,34.0377,34.1095,34.0078,34.0975,78500.0
2012-11-02 10:00:00,57.01,57.07,56.83,56.85,43200.0,34.0975,34.1334,33.9898,34.0018,43200.0
2012-11-02 10:05:00,56.84,56.84,56.65,56.66,84500.0,33.9958,33.9958,33.8822,33.8882,84500.0
2012-11-02 10:10:00,56.69,56.74,56.48,56.54,68200.0,33.9061,33.936,33.7805,33.8164,68200.0
2012-11-02 10:15:00,56.52,56.61,56.33,56.33,126400.0,33.8044,33.8583,33.6908,33.6908,126400.0
2012-11-02 10:20:00,56.31,56.34,56.17,56.23,66300.0,33.6788,33.6968,33.5951,33.631,66300.0
2012-11-02 10:25:00,56.25,56.33,56.25,56.33,51500.0,33.643,33.6908,33.643,33.6908,51500.0
2012-11-02 10:30:00,56.32,56.6,56.31,56.58,82000.0,33.6848,33.8523,33.6788,33.8403,82000.0
2012-11-02 10:35:00,56.54,56.55,56.4,56.4,18800.0,33.8164,33.8224,33.7327,33.7327,18800.0
2012-11-02 10:40:00,56.4,56.42,56.32,56.4,41400.0,33.7327,33.7446,33.6848,33.7327,41400.0
2012-11-02 10:45:00,56.37,56.51,56.34,56.5,8700.0,33.7147,33.7985,33.6968,33.7925,8700.0
2012-11-02 10:50:00,56.49,56.59,56.46,56.56,22600.0,33.7865,33.8463,33.7686,33.8284,22600.0
2012-11-02 10:55:00,56.54,56.63,56.51,56.58,9000.0,33.8164,33.8702,33.7985,33.8403,9000.0
2012-11-02 11:00:00,56.57,56.6,56.49,56.51,12500.0,33.8343,33.8523,33.7865,33.7985,12500.0
2012-11-02 11:05:00,56.52,56.66,56.52,56.58,7100.0,33.8044,33.8882,33.8044,33.8403,7100.0
2012-11-02 11:10:00,56.56,56.57,56.48,56.52,10800.0,33.8284,33.8343,33.7805,33.8044,10800.0
2012-11-02 11:15:00,56.52,56.55,56.43,56.45,45000.0,33.8044,33.8224,33.7506,33.7626,45000.0
2012-11-02 11:20:00,56.47,56.5,56.44,56.46,13500.0,33.7745,33.7925,33.7566,33.7686,13500.0
2012-11-02 11:25:00,56.48,56.51,56.43,56.43,34100.0,33.7805,33.7985,33.7506,33.7506,34100.0
2012-11-02 11:30:00,56.42,56.49,56.4,56.49,24500.0,33.7446,33.7865,33.7327,33.7865,24500.0
2012-11-02 11:35:00,56.51,56.52,56.44,56.44,32100.0,33.7985,33.8044,33.7566,33.7566,32100.0
2012-11-02 11:40:00,56.44,56.44,56.35,56.4,29300.0,33.7566,33.7566,33.7028,33.7327,29300.0
2012-11-02 11:45:00,56.41,56.45,56.37,56.41,104600.0,33.7386,33.7626,33.7147,33.7386,104600.0
2012-11-02 11:50:00,56.42,56.5,56.39,56.46,158100.0,33.7446,33.7925,33.7267,33.7686,158100.0
2012-11-02 11:55:00,56.5,56.55,56.48,56.55,5600.0,33.7925,33.8224,33.7805,33.8224,5600.0
2012-11-02 12:00:00,56.53,56.56,56.47,56.49,21500.0,33.8104,33.8284,33.7745,33.7865,21500.0
2012-11-02 12:05:00,56.52,56.57,56.49,56.57,32700.0,33.8044,33.8343,33.7865,33.8343,32700.0
2012-11-02 12:10:00,56.55,56.57,56.53,56.54,2400.0,33.8224,33.8343,33.8104,33.8164,2400.0
2012-11-02 12:15:00,56.53,56.57,56.53,56.55,1400.0,33.8104,33.8343,33.8104,33.8224,1400.0
2012-11-02 12:20:00,56.58,56.66,56.57,56.61,8300.0,33.8403,33.8882,33.8343,33.8583,8300.0
2012-11-02 12:25:00,56.63,56.65,56.59,56.63,9700.0,33.8702,33.8822,33.8463,33.8702,9700.0
2012-11-02 12:30:00,56.61,56.63,56.6,56.62,2900.0,33.8583,33.8702,33.8523,33.8642,2900.0
2012-11-02 12:35:00,56.62,56.63,56.58,56.63,9300.0,33.8642,33.8702,33.8403,33.8702,9300.0
2012-11-02 12:40:00,56.57,56.61,56.56,56.58,3200.0,33.8343,33.8583,33.8284,33.8403,3200.0
2012-11-02 12:45:00,56.59,56.6,56.54,56.58,6400.0,33.8463,33.8523,33.8164,33.8403,6400.0
2012-11-02 12:50:00,56.58,56.58,56.49,56.53,4600.0,33.8403,33.8403,33.7865,33.8104,4600.0
2012-11-02 12:55:00,56.52,56.53,56.46,56.49,2300.0,33.8044,33.8104,33.7686,33.7865,2300.0
2012-11-02 13:00:00,56.51,56.53,56.49,56.53,7300.0,33.7985,33.8104,33.7865,33.8104,7300.0
2012-11-02 13:05:00,56.53,56.56,56.51,56.55,10800.0,33.8104,33.8284,33.7985,33.8224,10800.0
2012-11-02 13:10:00,56.53,56.59,56.53,56.59,3900.0,33.8104,33.8463,33.8104,33.8463,3900.0
2012-11-02 13:15:00,56.57,56.6,56.55,56.55,4700.0,33.8343,33.8523,33.8224,33.8224,4700.0
2012-11-02 13:20:00,56.52,56.55,56.49,56.55,3600.0,33.8044,33.8224,33.7865,33.8224,3600.0
2012-11-02 13:25:00,56.54,56.54,56.49,56.5,6600.0,33.8164,33.8164,33.7865,33.7925,6600.0
2012-11-02 13:30:00,56.45,56.56,56.45,56.55,3800.0,33.7626,33.8284,33.7626,33.8224,3800.0
2012-11-02 13:35:00,56.53,56.53,56.47,56.47,7400.0,33.8104,33.8104,33.7745,33.7745,7400.0
2012-11-02 13:40:00,56.47,56.47,56.41,56.47,7000.0,33.7745,33.7745,33.7386,33.7745,7000.0
2012-11-02 13:45:00,56.45,56.46,56.4,56.41,8000.0,33.7626,33.7686,33.7327,33.7386,8000.0
2012-11-02 13:50:00,56.41,56.41,56.28,56.3,12300.0,33.7386,33.7386,33.6609,33.6729,12300.0
2012-11-02 13:55:00,56.3,56.35,56.25,56.27,13200.0,33.6729,33.7028,33.643,33.6549,13200.0
2012-11-02 14:00:00,56.27,56.31,56.25,56.31,23200.0,33.6549,33.6788,33.643,33.6788,23200.0
2012-11-02 14:05:00,56.3,56.32,56.27,56.29,4900.0,33.6729,33.6848,33.6549,33.6669,4900.0
2012-11-02 14:10:00,56.28,56.33,56.25,56.32,10600.0,33.6609,33.6908,33.643,33.6848,10600.0
2012-11-02 14:15:00,56.3,56.36,56.27,56.36,14900.0,33.6729,33.7087,33.6549,33.7087,14900.0
2012-11-02 14:20:00,56.35,56.36,56.3,56.3,9500.0,33.7028,33.7087,33.6729,33.6729,9500.0
2012-11-02 14:25:00,56.32,56.36,56.28,56.35,10100.0,33.6848,33.7087,33.6609,33.7028,10100.0
2012-11-02 14:30:00,56.34,56.37,56.32,56.36,11600.0,33.6968,33.7147,33.6848,33.7087,11600.0
2012-11-02 14:35:00,56.35,56.4,56.31,56.34,37100.0,33.7028,33.7327,33.6788,33.6968,37100.0
2012-11-02 14:40:00,56.35,56.4,56.31,56.4,56400.0,33.7028,33.7327,33.6788,33.7327,56400.0
2012-11-02 14:45:00,56.4,56.42,56.33,56.36,39400.0,33.7327,33.7446,33.6908,33.7087,39400.0
2012-11-02 14:50:00,56.34,56.37,56.3,56.32,15600.0,33.6968,33.7147,33.6729,33.6848,15600.0
2012-11-02 14:55:00,56.3,56.31,56.24,56.3,11600.0,33.6729,33.6788,33.637,33.6729,11600.0
2012-11-02 15:00:00,56.3,56.4,56.29,56.39,44900.0,33.6729,33.7327,33.6669,33.7267,44900.0
2012-11-02 15:05:00,56.39,56.42,56.37,56.42,16900.0,33.7267,33.7446,33.7147,33.7446,16900.0
2012-11-02 15:10:00,56.42,56.42,56.34,56.34,19500.0,33.7446,33.7446,33.6968,33.6968,19500.0
2012-11-02 15:15:00,56.34,56.46,56.33,56.41,49400.0,33.6968,33.7686,33.6908,33.7386,49400.0
2012-11-02 15:20:00,56.42,56.42,56.27,56.3,19400.0,33.7446,33.7446,33.6549,33.6729,19400.0
2012-11-02 15:25:00,56.31,56.36,56.3,56.34,22300.0,33.6788,33.7087,33.6729,33.6968,22300.0
2012-11-02 15:30:00,56.35,56.37,56.26,56.36,53900.0,33.7028,33.7147,33.6489,33.7087,53900.0
2012-11-02 15:35:00,56.36,56.37,56.31,56.32,16700.0,33.7087,33.7147,33.6788,33.6848,16700.0
2012-11-02 15:40:00,56.33,56.36,56.3,56.33,14400.0,33.6908,33.7087,33.6729,33.6908,14400.0
2012-11-02 15:45:00,56.31,56.32,56.2,56.31,46700.0,33.6788,33.6848,33.613,33.6788,46700.0
2012-11-02 15:50:00,56.3,56.36,56.26,56.31,53800.0,33.6729,33.7087,33.6489,33.6788,53800.0
2012-11-02 15:55:00,56.3,56.33,56.24,56.3,64800.0,33.6729,33.6908,33.637,33.6729,64800.0
2012-11-05 09:30:00,55.76,55.98,55.7,55.97,24400.0,33.3499,33.4815,33.314,33.4755,24400.0
2012-11-05 09:35:00,55.94,56.02,55.94,56.02,24200.0,33.4575,33.5054,33.4575,33.5054,24200.0
2012-11-05 09:40:00,56.02,56.13,55.93,55.95,23800.0,33.5054,33.5712,33.4516,33.4635,23800.0
2012-11-05 09:45:00,55.96,56.06,55.91,55.93,17600.0,33.4695,33.5293,33.4396,33.4516,17600.0
2012-11-05 09:50:00,55.95,56.02,55.9,55.93,18200.0,33.4635,33.5054,33.4336,33.4516,18200.0
2012-11-05 09:55:00,55.94,56.05,55.94,55.97,45900.0,33.4575,33.5233,33.4575,33.4755,45900.0
2012-11-05 10:00:00,55.99,56.1,55.96,56.01,29000.0,33.4874,33.5532,33.4695,33.4994,29000.0
2012-11-05 10:05:00,56.01,56.06,55.95,55.96,18700.0,33.4994,33.5293,33.4635,33.4695,18700.0
2012-11-05 10:10:00,55.96,56.02,55.94,56.0,27600.0,33.4695,33.5054,33.4575,33.4934,27600.0
2012-11-05 10:15:00,56.0,56.05,55.93,56.02,33200.0,33.4934,33.5233,33.4516,33.5054,33200.0
2012-11-05 10:20:00,56.02,56.06,56.0,56.04,12800.0,33.5054,33.5293,33.4934,33.5174,12800.0
2012-11-05 10:25:00,56.03,56.05,55.97,56.0,18700.0,33.5114,33.5233,33.4755,33.4934,18700.0
2012-11-05 10:30:00,56.0,56.09,55.96,56.05,25800.0,33.4934,33.5473,33.4695,33.5233,25800.0
2012-11-05 10:35:00,56.05,56.1,55.99,56.1,14800.0,33.5233,33.5532,33.4874,33.5532,14800.0
2012-11-05 10:40:00,56.1,56.14,56.09,56.11,26100.0,33.5532,33.5772,33.5473,33.5592,26100.0
2012-11-05 10:45:00,56.11,56.12,56.08,56.09,17000.0,33.5592,33.5652,33.5413,33.5473,17000.0
2012-11-05 10:50:00,56.08,56.14,56.03,56.09,81500.0,33.5413,33.5772,33.5114,33.5473,81500.0
2012-11-05 10:55:00,56.1,56.11,56.07,56.08,22400.0,33.5532,33.5592,33.5353,33.5413,22400.0
2012-11-05 11:00:00,56.08,56.1,56.07,56.1,6700.0,33.5413,33.5532,33.5353,33.5532,6700.0
2012-11-05 11:05:00,56.1,56.17,56.1,56.13,20000.0,33.5532,33.5951,33.5532,33.5712,20000.0
2012-11-05 11:10:00,56.13,56.13,56.03,56.03,10200.0,33.5712,33.5712,33.5114,33.5114,10200.0
2012-11-05 11:15:00,56.03,56.05,56.02,56.04,10200.0,33.5114,33.5233,33.5054,33.5174,10200.0
2012-11-05 11:20:00,56.03,56.05,55.99,56.04,10600.0,33.5114,33.5233,33.4874,33.5174,10600.0
2012-11-05 11:25:00,56.05,56.09,55.99,56.05,25000.0,33.5233,33.5473,33.4874,33.5233,25000.0
2012-11-05 11:30:00,56.05,56.05,55.97,56.02,21200.0,33.5233,33.5233,33.4755,33.5054,21200.0
2012-11-05 11:35:00,56.02,56.15,56.02,56.12,15700.0,33.5054,33.5831,33.5054,33.5652,15700.0
2012-11-05 11:40:00,56.11,56.24,56.11,56.24,26600.0,33.5592,33.637,33.5592,33.637,26600.0
2012-11-05 11:45:00,56.25,56.27,56.15,56.18,25800.0,33.643,33.6549,33.5831,33.6011,25800.0
2012-11-05 11:50:00,56.17,56.24,56.17,56.21,19100.0,33.5951,33.637,33.5951,33.619,19100.0
2012-11-05 11:55:00,56.2,56.24,56.18,56.24,21500.0,33.613,33.637,33.6011,33.637,21500.0
2012-11-05 12:00:00,56.23,56.25,56.2,56.25,10600.0,33.631,33.643,33.613,33.643,10600.0
2012-11-05 12:05:00,56.25,56.3,56.24,56.29,11900.0,33.643,33.6729,33.637,33.6669,11900.0
2012-11-05 12:10:00,56.29,56.38,56.29,56.36,13900.0,33.6669,33.7207,33.6669,33.7087,13900.0
2012-11-05 12:15:00,56.36,56.37,56.34,56.35,8000.0,33.7087,33.7147,33.6968,33.7028,8000.0
2012-11-05 12:20:00,56.34,56.41,56.34,56.38,11600.0,33.6968,33.7386,33.6968,33.7207,11600.0
2012-11-05 12:25:00,56.37,56.39,56.34,56.34,12300.0,33.7147,33.7267,33.6968,33.6968,12300.0
2012-11-05 12:30:00,56.34,56.39,56.34,56.39,9700.0,33.6968,33.7267,33.6968,33.7267,9700.0
2012-11-05 12:35:00,56.38,56.42,56.38,56.4,20800.0,33.7207,33.7446,33.7207,33.7327,20800.0
2012-11-05 12:40:00,56.39,56.39,56.35,56.39,9700.0,33.7267,33.7267,33.7028,33.7267,9700.0
2012-11-05 12:45:00,56.38,56.41,56.38,56.38,5300.0,33.7207,33.7386,33.7207,33.7207,5300.0
2012-11-05 12:50:00,56.38,56.41,56.34,56.35,6300.0,33.7207,33.7386,33.6968,33.7028,6300.0
2012-11-05 12:55:00,56.34,56.35,56.29,56.34,8800.0,33.6968,33.7028,33.6669,33.6968,8800.0
2012-11-05 13:00:00,56.34,56.37,56.32,56.32,4800.0,33.6968,33.7147,33.6848,33.6848,4800.0
2012-11-05 13:05:00,56.32,56.34,56.3,56.34,4100.0,33.6848,33.6968,33.6729,33.6968,4100.0
2012-11-05 13:10:00,56.34,56.37,56.34,56.34,3000.0,33.6968,33.7147,33.6968,33.6968,3000.0
2012-11-05 13:15:00,56.33,56.38,56.33,56.38,7300.0,33.6908,33.7207,33.6908,33.7207,7300.0
2012-11-05 13:20:00,56.37,56.38,56.3,56.36,7800.0,33.7147,33.7207,33.6729,33.7087,7800.0
2012-11-05 13:25:00,56.35,56.4,56.35,56.4,5800.0,33.7028,33.7327,33.7028,33.7327,5800.0
2012-11-05 13:30:00,56.39,56.45,56.39,56.45,6000.0,33.7267,33.7626,33.7267,33.7626,6000.0
2012-11-05 13:35:00,56.45,56.49,56.45,56.47,6900.0,33.7626,33.7865,33.7626,33.7745,6900.0
2012-11-05 13:40:00,56.48,56.54,56.48,56.54,10800.0,33.7805,33.8164,33.7805,33.8164,10800.0
2012-11-05 13:45:00,56.52,56.53,56.46,56.46,5800.0,33.8044,33.8104,33.7686,33.7686,5800.0
2012-11-05 13:50:00,56.46,56.48,56.45,56.47,3200.0,33.7686,33.7805,33.7626,33.7745,3200.0
2012-11-05 13:55:00,56.48,56.51,56.48,56.48,6300.0,33.7805,33.7985,33.7805,33.7805,6300.0
2012-11-05 14:00:00,56.49,56.57,56.46,56.56,13900.0,33.7865,33.8343,33.7686,33.8284,13900.0
2012-11-05 14:05:00,56.57,56.57,56.53,56.54,5500.0,33.8343,33.8343,33.8104,33.8164,5500.0
2012-11-05 14:10:00,56.54,56.57,56.54,56.57,4600.0,33.8164,33.8343,33.8164,33.8343,4600.0
2012-11-05 14:15:00,56.57,56.59,56.56,56.57,8000.0,33.8343,33.8463,33.8284,33.8343,8000.0
2012-11-05 14:20:00,56.58,56.67,56.58,56.67,8000.0,33.8403,33.8942,33.8403,33.8942,8000.0
2012-11-05 14:25:00,56.66,56.68,56.65,56.66,13500.0,33.8882,33.9001,33.8822,33.8882,13500.0
2012-11-05 14:30:00,56.67,56.7,56.65,56.66,16000.0,33.8942,33.9121,33.8822,33.8882,16000.0
2012-11-05 14:35:00,56.66,56.66,56.59,56.59,3000.0,33.8882,33.8882,33.8463,33.8463,3000.0
2012-11-05 14:40:00,56.59,56.63,56.58,56.63,8300.0,33.8463,33.8702,33.8403,33.8702,8300.0
2012-11-05 14:45:00,56.63,56.66,56.61,56.64,5700.0,33.8702,33.8882,33.8583,33.8762,5700.0
2012-11-05 14:50:00,56.64,56.64,56.6,56.6,13700.0,33.8762,33.8762,33.8523,33.8523,13700.0
2012-11-05 14:55:00,56.61,56.63,56.6,56.63,16000.0,33.8583,33.8702,33.8523,33.8702,16000.0
2012-11-05 15:00:00,56.63,56.65,56.62,56.65,11700.0,33.8702,33.8822,33.8642,33.8822,11700.0
2012-11-05 15:05:00,56.66,56.67,56.62,56.65,9600.0,33.8882,33.8942,33.8642,33.8822,9600.0
2012-11-05 15:10:00,56.63,56.64,56.61,56.62,9900.0,33.8702,33.8762,33.8583,33.8642,9900.0
2012-11-05 15:15:00,56.63,56.65,56.62,56.62,9700.0,33.8702,33.8822,33.8642,33.8642,9700.0
2012-11-05 15:20:00,56.61,56.64,56.6,56.63,13000.0,33.8583,33.8762,33.8523,33.8702,13000.0
2012-11-05 15:25:00,56.63,56.64,56.6,56.61,22600.0,33.8702,33.8762,33.8523,33.8583,22600.0
2012-11-05 15:30:00,56.61,56.67,56.6,56.61,46700.0,33.8583,33.8942,33.8523,33.8583,46700.0
2012-11-05 15:35:00,56.62,56.65,56.62,56.63,60800.0,33.8642,33.8822,33.8642,33.8702,60800.0
2012-11-05 15:40:00,56.63,56.71,56.63,56.64,57300.0,33.8702,33.9181,33.8702,33.8762,57300.0
2012-11-05 15:45:00,56.65,56.71,56.63,56.63,60000.0,33.8822,33.9181,33.8702,33.8702,60000.0
2012-11-05 15:50:00,56.64,56.69,56.59,56.62,62600.0,33.8762,33.9061,33.8463,33.8642,62600.0
2012-11-05 15:55:00,56.63,56.64,56.56,56.57,34600.0,33.8702,33.8762,33.8284,33.8343,34600.0
2012-11-06 09:30:00,56.78,56.87,56.75,56.85,17300.0,33.9599,34.0138,33.942,34.0018,17300.0
2012-11-06 09:35:00,56.89,56.9,56.77,56.88,19900.0,34.0257,34.0317,33.954,34.0198,19900.0
2012-11-06 09:40:00,56.92,56.92,56.75,56.75,19200.0,34.0437,34.0437,33.942,33.942,19200.0
2012-11-06 09:45:00,56.74,56.79,56.72,56.76,8300.0,33.936,33.9659,33.9241,33.948,8300.0
2012-11-06 09:50:00,56.77,56.82,56.71,56.8,8000.0,33.954,33.9839,33.9181,33.9719,8000.0
2012-11-06 09:55:00,56.8,56.89,56.79,56.88,14400.0,33.9719,34.0257,33.9659,34.0198,14400.0
2012-11-06 10:00:00,56.88,56.89,56.83,56.88,14400.0,34.0198,34.0257,33.9898,34.0198,14400.0
2012-11-06 10:05:00,56.87,56.89,56.82,56.82,24700.0,34.0138,34.0257,33.9839,33.9839,24700.0
2012-11-06 10:10:00,56.83,56.87,56.78,56.8,14100.0,33.9898,34.0138,33.9599,33.9719,14100.0
2012-11-06 10:15:00,56.8,56.82,56.74,56.75,45800.0,33.9719,33.9839,33.936,33.942,45800.0
2012-11-06 10:20:00,56.76,56.79,56.74,56.77,34200.0,33.948,33.9659,33.936,33.954,34200.0
2012-11-06 10:25:00,56.76,56.87,56.74,56.8,51200.0,33.948,34.0138,33.936,33.9719,51200.0
2012-11-06 10:30:00,56.8,56.87,56.76,56.86,30500.0,33.9719,34.0138,33.948,34.0078,30500.0
2012-11-06 10:35:00,56.87,56.95,56.86,56.93,14900.0,34.0138,34.0616,34.0078,34.0497,14900.0
2012-11-06 10:40:00,56.94,57.04,56.91,56.99,26100.0,34.0556,34.1154,34.0377,34.0855,26100.0
2012-11-06 10:45:00,56.99,57.11,56.99,57.08,28500.0,34.0855,34.1573,34.0855,34.1394,28500.0
2012-11-06 10:50:00,57.08,57.09,57.02,57.04,19800.0,34.1394,34.1454,34.1035,34.1154,19800.0
2012-11-06 10:55:00,57.04,57.12,57.03,57.05,34700.0,34.1154,34.1633,34.1095,34.1214,34700.0
2012-11-06 11:00:00,57.07,57.11,57.05,57.05,22800.0,34.1334,34.1573,34.1214,34.1214,22800.0
2012-11-06 11:05:00,57.07,57.1,57.04,57.1,31100.0,34.1334,34.1513,34.1154,34.1513,31100.0
2012-11-06 11:10:00,57.1,57.13,57.08,57.13,8700.0,34.1513,34.1693,34.1394,34.1693,8700.0
2012-11-06 11:15:00,57.14,57.18,57.08,57.18,18800.0,34.1753,34.1992,34.1394,34.1992,18800.0
2012-11-06 11:20:00,57.16,57.18,57.1,57.1,14100.0,34.1872,34.1992,34.1513,34.1513,14100.0
2012-11-06 11:25:00,57.11,57.2,57.09,57.16,39400.0,34.1573,34.2111,34.1454,34.1872,39400.0
2012-11-06 11:30:00,57.16,57.24,57.15,57.17,26800.0,34.1872,34.2351,34.1812,34.1932,26800.0
2012-11-06 11:35:00,57.16,57.28,57.12,57.21,27400.0,34.1872,34.259,34.1633,34.2171,27400.0
2012-11-06 11:40:00,57.22,57.25,57.16,57.24,5500.0,34.2231,34.241,34.1872,34.2351,5500.0
2012-11-06 11:45:00,57.23,57.26,57.19,57.2,5800.0,34.2291,34.247,34.2052,34.2111,5800.0
2012-11-06 11:50:00,57.21,57.3,57.21,57.3,7400.0,34.2171,34.271,34.2171,34.271,7400.0
2012-11-06 11:55:00,57.28,57.32,57.25,57.26,7900.0,34.259,34.2829,34.241,34.247,7900.0
2012-11-06 12:00:00,57.28,57.42,57.28,57.37,10200.0,34.259,34.3427,34.259,34.3128,10200.0
2012-11-06 12:05:00,57.39,57.4,57.26,57.28,11300.0,34.3248,34.3308,34.247,34.259,11300.0
2012-11-06 12:10:00,57.29,57.32,57.25,57.28,11700.0,34.265,34.2829,34.241,34.259,11700.0
2012-11-06 12:15:00,57.28,57.32,57.27,57.3,5600.0,34.259,34.2829,34.253,34.271,5600.0
2012-11-06 12:20:00,57.31,57.33,57.3,57.32,7100.0,34.2769,34.2889,34.271,34.2829,7100.0
2012-11-06 12:25:00,57.32,57.32,57.27,57.28,13200.0,34.2829,34.2829,34.253,34.259,13200.0
2012-11-06 12:30:00,57.28,57.31,57.28,57.31,1300.0,34.259,34.2769,34.259,34.2769,1300.0
2012-11-06 12:35:00,57.3,57.31,57.29,57.31,8100.0,34.271,34.2769,34.265,34.2769,8100.0
2012-11-06 12:40:00,57.29,57.32,57.29,57.3,20800.0,34.265,34.2829,34.265,34.271,20800.0
2012-11-06 12:45:00,57.3,57.3,57.24,57.26,17900.0,34.271,34.271,34.2351,34.247,17900.0
2012-11-06 12:50:00,57.27,57.31,57.26,57.31,4300.0,34.253,34.2769,34.247,34.2769,4300.0
2012-11-06 12:55:00,57.3,57.33,57.3,57.31,10800.0,34.271,34.2889,34.271,34.2769,10800.0
2012-11-06 13:00:00,57.32,57.33,57.29,57.29,16600.0,34.2829,34.2889,34.265,34.265,16600.0
2012-11-06 13:05:00,57.3,57.35,57.3,57.34,11000.0,34.271,34.3009,34.271,34.2949,11000.0
2012-11-06 13:10:00,57.32,57.32,57.27,57.32,3000.0,34.2829,34.2829,34.253,34.2829,3000.0
2012-11-06 13:15:00,57.32,57.32,57.28,57.31,19900.0,34.2829,34.2829,34.259,34.2769,19900.0
2012-11-06 13:20:00,57.31,57.35,57.31,57.35,9000.0,34.2769,34.3009,34.2769,34.3009,9000.0
2012-11-06 13:25:00,57.35,57.36,57.34,57.36,8800.0,34.3009,34.3068,34.2949,34.3068,8800.0
2012-11-06 13:30:00,57.35,57.38,57.34,57.35,8600.0,34.3009,34.3188,34.2949,34.3009,8600.0
2012-11-06 13:35:00,57.36,57.41,57.36,57.4,6300.0,34.3068,34.3367,34.3068,34.3308,6300.0
2012-11-06 13:40:00,57.4,57.4,57.36,57.37,3300.0,34.3308,34.3308,34.3068,34.3128,3300.0
2012-11-06 13:45:00,57.36,57.4,57.36,57.39,3600.0,34.3068,34.3308,34.3068,34.3248,3600.0
2012-11-06 13:50:00,57.39,57.42,57.36,57.38,9800.0,34.3248,34.3427,34.3068,34.3188,9800.0
2012-11-06 13:55:00,57.38,57.4,57.37,57.38,10900.0,34.3188,34.3308,34.3128,34.3188,10900.0
2012-11-06 14:00:00,57.39,57.45,57.39,57.41,24000.0,34.3248,34.3607,34.3248,34.3367,24000.0
2012-11-06 14:05:00,57.42,57.42,57.39,57.42,8200.0,34.3427,34.3427,34.3248,34.3427,8200.0
2012-11-06 14:10:00,57.42,57.42,57.35,57.4,12500.0,34.3427,34.3427,34.3009,34.3308,12500.0
2012-11-06 14:15:00,57.4,57.46,57.4,57.46,12600.0,34.3308,34.3666,34.3308,34.3666,12600.0
2012-11-06 14:20:00,57.46,57.47,57.43,57.46,19500.0,34.3666,34.3726,34.3487,34.3666,19500.0
2012-11-06 14:25:00,57.47,57.48,57.45,57.48,11300.0,34.3726,34.3786,34.3607,34.3786,11300.0
2012-11-06 14:30:00,57.48,57.51,57.47,57.48,25300.0,34.3786,34.3966,34.3726,34.3786,25300.0
2012-11-06 14:35:00,57.48,57.54,57.47,57.52,18000.0,34.3786,34.4145,34.3726,34.4025,18000.0
2012-11-06 14:40:00,57.53,57.53,57.49,57.51,10800.0,34.4085,34.4085,34.3846,34.3966,10800.0
2012-11-06 14:45:00,57.51,57.54,57.48,57.5,16400.0,34.3966,34.4145,34.3786,34.3906,16400.0
2012-11-06 14:50:00,57.5,57.51,57.39,57.4,19000.0,34.3906,34.3966,34.3248,34.3308,19000.0
2012-11-06 14:55:00,57.4,57.41,57.34,57.4,7100.0,34.3308,34.3367,34.2949,34.3308,7100.0
2012-11-06 15:00:00,57.41,57.46,57.41,57.43,17400.0,34.3367,34.3666,34.3367,34.3487,17400.0
2012-11-06 15:05:00,57.43,57.48,57.43,57.45,15000.0,34.3487,34.3786,34.3487,34.3607,15000.0
2012-11-06 15:10:00,57.47,57.47,57.4,57.4,24900.0,34.3726,34.3726,34.3308,34.3308,24900.0
2012-11-06 15:15:00,57.42,57.45,57.41,57.42,14200.0,34.3427,34.3607,34.3367,34.3427,14200.0
2012-11-06 15:20:00,57.42,57.46,57.38,57.46,18600.0,34.3427,34.3666,34.3188,34.3666,18600.0
2012-11-06 15:25:00,57.45,57.47,57.4,57.42,15900.0,34.3607,34.3726,34.3308,34.3427,15900.0
2012-11-06 15:30:00,57.42,57.43,57.34,57.35,30200.0,34.3427,34.3487,34.2949,34.3009,30200.0
2012-11-06 15:35:00,57.35,57.35,57.32,57.35,22100.0,34.3009,34.3009,34.2829,34.3009,22100.0
2012-11-06 15:40:00,57.35,57.39,57.34,57.39,34900.0,34.3009,34.3248,34.2949,34.3248,34900.0
2012-11-06 15:45:00,57.38,57.47,57.37,57.47,29900.0,34.3188,34.3726,34.3128,34.3726,29900.0
2012-11-06 15:50:00,57.46,57.5,57.43,57.45,55500.0,34.3666,34.3906,34.3487,34.3607,55500.0
2012-11-06 15:55:00,57.45,57.5,57.45,57.48,48800.0,34.3607,34.3906,34.3607,34.3786,48800.0
2012-11-07 09:30:00,55.77,56.0,55.7,55.9,67300.0,33.3559,33.4934,33.314,33.4336,67300.0
2012-11-07 09:35:00,55.93,56.09,55.85,56.09,53800.0,33.4516,33.5473,33.4037,33.5473,53800.0
2012-11-07 09:40:00,56.08,56.08,55.97,55.98,48900.0,33.5413,33.5413,33.4755,33.4815,48900.0
2012-11-07 09:45:00,55.98,56.04,55.92,55.96,71200.0,33.4815,33.5174,33.4456,33.4695,71200.0
2012-11-07 09:50:00,55.94,56.03,55.87,55.93,21600.0,33.4575,33.5114,33.4157,33.4516,21600.0
2012-11-07 09:55:00,55.91,55.91,55.66,55.74,43400.0,33.4396,33.4396,33.2901,33.3379,43400.0
2012-11-07 10:00:00,55.75,55.8,55.66,55.8,60400.0,33.3439,33.3738,33.2901,33.3738,60400.0
2012-11-07 10:05:00,55.8,55.82,55.69,55.72,38300.0,33.3738,33.3858,33.308,33.326,38300.0
2012-11-07 10:10:00,55.72,55.73,55.63,55.64,40600.0,33.326,33.3319,33.2721,33.2781,40600.0
2012-11-07 10:15:00,55.63,55.63,55.48,55.5,46000.0,33.2721,33.2721,33.1824,33.1944,46000.0
2012-11-07 10:20:00,55.49,55.62,55.48,55.55,70700.0,33.1884,33.2661,33.1824,33.2243,70700.0
2012-11-07 10:25:00,55.56,55.66,55.5,55.64,34700.0,33.2303,33.2901,33.1944,33.2781,34700.0
2012-11-07 10:30:00,55.62,55.67,55.56,55.62,21800.0,33.2661,33.2961,33.2303,33.2661,21800.0
2012-11-07 10:35:00,55.63,55.75,55.63,55.75,51500.0,33.2721,33.3439,33.2721,33.3439,51500.0
2012-11-07 10:40:00,55.75,55.75,55.67,55.7,33500.0,33.3439,33.3439,33.2961,33.314,33500.0
2012-11-07 10:45:00,55.7,55.7,55.62,55.64,33800.0,33.314,33.314,33.2661,33.2781,33800.0
2012-11-07 10:50:00,55.67,55.72,55.56,55.58,30800.0,33.2961,33.326,33.2303,33.2422,30800.0
2012-11-07 10:55:00,55.59,55.6,55.42,55.42,22900.0,33.2482,33.2542,33.1465,33.1465,22900.0
2012-11-07 11:00:00,55.43,55.55,55.41,55.51,32800.0,33.1525,33.2243,33.1405,33.2004,32800.0
2012-11-07 11:05:00,55.53,55.65,55.5,55.63,31300.0,33.2123,33.2841,33.1944,33.2721,31300.0
2012-11-07 11:10:00,55.61,55.67,55.58,55.6,25900.0,33.2602,33.2961,33.2422,33.2542,25900.0
2012-11-07 11:15:00,55.6,55.64,55.56,55.58,43200.0,33.2542,33.2781,33.2303,33.2422,43200.0
2012-11-07 11:20:00,55.58,55.62,55.48,55.52,42700.0,33.2422,33.2661,33.1824,33.2063,42700.0
2012-11-07 11:25:00,55.51,55.52,55.4,55.4,24700.0,33.2004,33.2063,33.1346,33.1346,24700.0
2012-11-07 11:30:00,55.44,55.44,55.34,55.42,43100.0,33.1585,33.1585,33.0987,33.1465,43100.0
2012-11-07 11:35:00,55.41,55.57,55.37,55.57,16400.0,33.1405,33.2362,33.1166,33.2362,16400.0
2012-11-07 11:40:00,55.57,55.62,55.51,55.51,15700.0,33.2362,33.2661,33.2004,33.2004,15700.0
2012-11-07 11:45:00,55.51,55.61,55.48,55.61,116400.0,33.2004,33.2602,33.1824,33.2602,116400.0
2012-11-07 11:50:00,55.6,55.62,55.56,55.62,21700.0,33.2542,33.2661,33.2303,33.2661,21700.0
2012-11-07 11:55:00,55.62,55.65,55.59,55.61,11600.0,33.2661,33.2841,33.2482,33.2602,11600.0
2012-11-07 12:00:00,55.63,55.68,55.63,55.65,9800.0,33.2721,33.302,33.2721,33.2841,9800.0
2012-11-07 12:05:00,55.65,55.72,55.65,55.69,8000.0,33.2841,33.326,33.2841,33.308,8000.0
2012-11-07 12:10:00,55.7,55.72,55.64,55.64,11100.0,33.314,33.326,33.2781,33.2781,11100.0
2012-11-07 12:15:00,55.63,55.69,55.63,55.69,19900.0,33.2721,33.308,33.2721,33.308,19900.0
2012-11-07 12:20:00,55.69,55.72,55.69,55.72,18600.0,33.308,33.326,33.308,33.326,18600.0
2012-11-07 12:25:00,55.71,55.78,55.71,55.74,20000.0,33.32,33.3618,33.32,33.3379,20000.0
2012-11-07 12:30:00,55.72,55.81,55.72,55.78,6700.0,33.326,33.3798,33.326,33.3618,6700.0
2012-11-07 12:35:00,55.78,55.8,55.76,55.78,5800.0,33.3618,33.3738,33.3499,33.3618,5800.0
2012-11-07 12:40:00,55.76,55.78,55.73,55.76,14500.0,33.3499,33.3618,33.3319,33.3499,14500.0
2012-11-07 12:45:00,55.76,55.77,55.73,55.75,10700.0,33.3499,33.3559,33.3319,33.3439,10700.0
2012-11-07 12:50:00,55.75,55.79,55.74,55.74,15400.0,33.3439,33.3678,33.3379,33.3379,15400.0
2012-11-07 12:55:00,55.73,55.73,55.64,55.68,13400.0,33.3319,33.3319,33.2781,33.302,13400.0
2012-11-07 13:00:00,55.65,55.71,55.65,55.65,4300.0,33.2841,33.32,33.2841,33.2841,4300.0
2012-11-07 13:05:00,55.69,55.88,55.69,55.87,11500.0,33.308,33.4217,33.308,33.4157,11500.0
2012-11-07 13:10:00,55.86,55.89,55.84,55.85,7700.0,33.4097,33.4276,33.3977,33.4037,7700.0
2012-11-07 13:15:00,55.86,55.91,55.84,55.86,7500.0,33.4097,33.4396,33.3977,33.4097,7500.0
2012-11-07 13:20:00,55.82,55.88,55.82,55.88,9400.0,33.3858,33.4217,33.3858,33.4217,9400.0
2012-11-07 13:25:00,55.88,55.88,55.86,55.88,7200.0,33.4217,33.4217,33.4097,33.4217,7200.0
2012-11-07 13:30:00,55.86,55.9,55.84,55.88,8500.0,33.4097,33.4336,33.3977,33.4217,8500.0
2012-11-07 13:35:00,55.87,56.01,55.87,56.01,11800.0,33.4157,33.4994,33.4157,33.4994,11800.0
2012-11-07 13:40:00,55.99,55.99,55.92,55.97,19300.0,33.4874,33.4874,33.4456,33.4755,19300.0
2012-11-07 13:45:00,55.95,55.99,55.92,55.96,18400.0,33.4635,33.4874,33.4456,33.4695,18400.0
2012-11-07 13:50:00,55.96,56.01,55.95,56.01,9900.0,33.4695,33.4994,33.4635,33.4994,9900.0
2012-11-07 13:55:00,55.98,56.0,55.89,55.93,13000.0,33.4815,33.4934,33.4276,33.4516,13000.0
2012-11-07 14:00:00,55.94,56.02,55.94,56.02,13700.0,33.4575,33.5054,33.4575,33.5054,13700.0
2012-11-07 14:05:00,56.0,56.03,55.99,56.02,7200.0,33.4934,33.5114,33.4874,33.5054,7200.0
2012-11-07 14:10:00,56.04,56.05,55.97,56.0,22400.0,33.5174,33.5233,33.4755,33.4934,22400.0
2012-11-07 14:15:00,56.01,56.04,55.98,56.03,17200.0,33.4994,33.5174,33.4815,33.5114,17200.0
2012-11-07 14:20:00,56.03,56.1,56.02,56.09,14100.0,33.5114,33.5532,33.5054,33.5473,14100.0
2012-11-07 14:25:00,56.09,56.11,56.05,56.08,16800.0,33.5473,33.5592,33.5233,33.5413,16800.0
2012-11-07 14:30:00,56.09,56.11,56.03,56.03,27900.0,33.5473,33.5592,33.5114,33.5114,27900.0
2012-11-07 14:35:00,56.04,56.05,55.97,55.99,19100.0,33.5174,33.5233,33.4755,33.4874,19100.0
2012-11-07 14:40:00,55.97,55.99,55.94,55.96,16200.0,33.4755,33.4874,33.4575,33.4695,16200.0
2012-11-07 14:45:00,55.96,55.96,55.92,55.95,15400.0,33.4695,33.4695,33.4456,33.4635,15400.0
2012-11-07 14:50:00,55.95,55.96,55.89,55.91,13300.0,33.4635,33.4695,33.4276,33.4396,13300.0
2012-11-07 14:55:00,55.91,56.04,55.91,56.01,19900.0,33.4396,33.5174,33.4396,33.4994,19900.0
2012-11-07 15:00:00,56.01,56.09,56.0,56.03,14000.0,33.4994,33.5473,33.4934,33.5114,14000.0
2012-11-07 15:05:00,56.02,56.02,55.92,55.93,32000.0,33.5054,33.5054,33.4456,33.4516,32000.0
2012-11-07 15:10:00,55.92,56.01,55.92,55.93,35600.0,33.4456,33.4994,33.4456,33.4516,35600.0
2012-11-07 15:15:00,55.93,55.97,55.91,55.92,19400.0,33.4516,33.4755,33.4396,33.4456,19400.0
2012-11-07 15:20:00,55.94,56.09,55.94,56.08,24500.0,33.4575,33.5473,33.4575,33.5413,24500.0
2012-11-07 15:25:00,56.08,56.13,56.05,56.07,19800.0,33.5413,33.5712,33.5233,33.5353,19800.0
2012-11-07 15:30:00,56.09,56.12,56.05,56.1,21500.0,33.5473,33.5652,33.5233,33.5532,21500.0
2012-11-07 15:35:00,56.1,56.12,55.97,55.98,23000.0,33.5532,33.5652,33.4755,33.4815,23000.0
2012-11-07 15:40:00,55.97,55.99,55.9,55.95,78900.0,33.4755,33.4874,33.4336,33.4635,78900.0
2012-11-07 15:45:00,55.96,56.06,55.84,55.88,54600.0,33.4695,33.5293,33.3977,33.4217,54600.0
2012-11-07 15:50:00,55.9,55.94,55.87,55.88,58200.0,33.4336,33.4575,33.4157,33.4217,58200.0
2012-11-07 15:55:00,55.89,55.93,55.78,55.79,84100.0,33.4276,33.4516,33.3618,33.3678,84100.0
2012-11-08 09:30:00,55.86,56.04,55.81,55.99,31700.0,33.4097,33.5174,33.3798,33.4874,31700.0
2012-11-08 09:35:00,56.03,56.04,55.95,56.0,17500.0,33.5114,33.5174,33.4635,33.4934,17500.0
2012-11-08 09:40:00,56.0,56.03,55.83,55.91,126500.0,33.4934,33.5114,33.3918,33.4396,126500.0
2012-11-08 09:45:00,55.9,56.01,55.81,55.85,16100.0,33.4336,33.4994,33.3798,33.4037,16100.0
2012-11-08 09:50:00,55.86,55.86,55.71,55.74,21100.0,33.4097,33.4097,33.32,33.3379,21100.0
2012-11-08 09:55:00,55.74,55.8,55.7,55.77,37300.0,33.3379,33.3738,33.314,33.3559,37300.0
2012-11-08 10:00:00,55.76,55.81,55.65,55.65,30900.0,33.3499,33.3798,33.2841,33.2841,30900.0
2012-11-08 10:05:00,55.65,55.66,55.54,55.58,45800.0,33.2841,33.2901,33.2183,33.2422,45800.0
2012-11-08 10:10:00,55.58,55.66,55.56,55.58,40300.0,33.2422,33.2901,33.2303,33.2422,40300.0
2012-11-08 10:15:00,55.58,55.6,55.5,55.53,30300.0,33.2422,33.2542,33.1944,33.2123,30300.0
2012-11-08 10:20:00,55.53,55.58,55.47,55.51,50000.0,33.2123,33.2422,33.1764,33.2004,50000.0
2012-11-08 10:25:00,55.51,55.55,55.42,55.51,27300.0,33.2004,33.2243,33.1465,33.2004,27300.0
2012-11-08 10:30:00,55.5,55.53,55.44,55.47,62800.0,33.1944,33.2123,33.1585,33.1764,62800.0
2012-11-08 10:35:00,55.47,55.5,55.45,55.49,19000.0,33.1764,33.1944,33.1645,33.1884,19000.0
2012-11-08 10:40:00,55.47,55.47,55.22,55.42,41500.0,33.1764,33.1764,33.0269,33.1465,41500.0
2012-11-08 10:45:00,55.42,55.49,55.38,55.41,29600.0,33.1465,33.1884,33.1226,33.1405,29600.0
2012-11-08 10:50:00,55.41,55.53,55.4,55.46,22800.0,33.1405,33.2123,33.1346,33.1705,22800.0
2012-11-08 10:55:00,55.48,55.5,55.35,55.36,6400.0,33.1824,33.1944,33.1047,33.1106,6400.0
2012-11-08 11:00:00,55.36,55.4,55.28,55.35,15300.0,33.1106,33.1346,33.0628,33.1047,15300.0
2012-11-08 11:05:00,55.32,55.46,55.3,55.43,8700.0,33.0867,33.1705,33.0748,33.1525,8700.0
2012-11-08 11:10:00,55.42,55.45,55.4,55.4,5000.0,33.1465,33.1645,33.1346,33.1346,5000.0
2012-11-08 11:15:00,55.4,55.41,55.3,55.32,18200.0,33.1346,33.1405,33.0748,33.0867,18200.0
2012-11-08 11:20:00,55.33,55.35,55.24,55.32,6400.0,33.0927,33.1047,33.0389,33.0867,6400.0
2012-11-08 11:25:00,55.34,55.44,55.31,55.41,10700.0,33.0987,33.1585,33.0807,33.1405,10700.0
2012-11-08 11:30:00,55.4,55.4,55.28,55.31,15800.0,33.1346,33.1346,33.0628,33.0807,15800.0
2012-11-08 11:35:00,55.29,55.29,55.18,55.23,12200.0,33.0688,33.0688,33.003,33.0329,12200.0
2012-11-08 11:40:00,55.22,55.3,55.19,55.28,8200.0,33.0269,33.0748,33.009,33.0628,8200.0
2012-11-08 11:45:00,55.28,55.32,55.27,55.3,3900.0,33.0628,33.0867,33.0568,33.0748,3900.0
2012-11-08 11:50:00,55.27,55.41,55.26,55.4,8500.0,33.0568,33.1405,33.0508,33.1346,8500.0
2012-11-08 11:55:00,55.4,55.4,55.36,55.37,4800.0,33.1346,33.1346,33.1106,33.1166,4800.0
2012-11-08 12:00:00,55.36,55.36,55.27,55.3,10600.0,33.1106,33.1106,33.0568,33.0748,10600.0
2012-11-08 12:05:00,55.3,55.32,55.28,55.29,8800.0,33.0748,33.0867,33.0628,33.0688,8800.0
2012-11-08 12:10:00,55.32,55.32,55.18,55.18,12000.0,33.0867,33.0867,33.003,33.003,12000.0
2012-11-08 12:15:00,55.18,55.19,55.14,55.14,7300.0,33.003,33.009,32.9791,32.9791,7300.0
2012-11-08 12:20:00,55.14,55.2,55.12,55.19,6000.0,32.9791,33.0149,32.9671,33.009,6000.0
2012-11-08 12:25:00,55.21,55.25,55.19,55.25,13400.0,33.0209,33.0449,33.009,33.0449,13400.0
2012-11-08 12:30:00,55.24,55.25,55.2,55.25,10000.0,33.0389,33.0449,33.0149,33.0449,10000.0
2012-11-08 12:35:00,55.26,55.28,55.22,55.25,11300.0,33.0508,33.0628,33.0269,33.0449,11300.0
2012-11-08 12:40:00,55.23,55.26,55.21,55.23,2000.0,33.0329,33.0508,33.0209,33.0329,2000.0
2012-11-08 12:45:00,55.23,55.23,55.18,55.2,7400.0,33.0329,33.0329,33.003,33.0149,7400.0
2012-11-08 12:50:00,55.19,55.21,55.18,55.18,2600.0,33.009,33.0209,33.003,33.003,2600.0
2012-11-08 12:55:00,55.18,55.26,55.18,55.26,7200.0,33.003,33.0508,33.003,33.0508,7200.0
2012-11-08 13:00:00,55.26,55.31,55.26,55.28,9100.0,33.0508,33.0807,33.0508,33.0628,9100.0
2012-11-08 13:05:00,55.28,55.32,55.26,55.32,8600.0,33.0628,33.0867,33.0508,33.0867,8600.0
2012-11-08 13:10:00,55.32,55.32,55.25,55.25,10400.0,33.0867,33.0867,33.0449,33.0449,10400.0
2012-11-08 13:15:00,55.25,55.27,55.23,55.27,6200.0,33.0449,33.0568,33.0329,33.0568,6200.0
2012-11-08 13:20:00,55.27,55.28,55.2,55.2,5900.0,33.0568,33.0628,33.0149,33.0149,5900.0
2012-11-08 13:25:00,55.2,55.22,55.05,55.1,8100.0,33.0149,33.0269,32.9252,32.9551,8100.0
2012-11-08 13:30:00,55.09,55.12,55.05,55.11,6700.0,32.9492,32.9671,32.9252,32.9611,6700.0
2012-11-08 13:35:00,55.12,55.14,55.08,55.14,6800.0,32.9671,32.9791,32.9432,32.9791,6800.0
2012-11-08 13:40:00,55.13,55.15,55.03,55.09,23600.0,32.9731,32.985,32.9133,32.9492,23600.0
2012-11-08 13:45:00,55.08,55.13,55.07,55.13,10200.0,32.9432,32.9731,32.9372,32.9731,10200.0
2012-11-08 13:50:00,55.15,55.17,55.09,55.16,9900.0,32.985,32.997,32.9492,32.991,9900.0
2012-11-08 13:55:00,55.17,55.18,55.12,55.15,29700.0,32.997,33.003,32.9671,32.985,29700.0
2012-11-08 14:00:00,55.15,55.18,55.09,55.1,33300.0,32.985,33.003,32.9492,32.9551,33300.0
2012-11-08 14:05:00,55.11,55.12,55.08,55.1,10800.0,32.9611,32.9671,32.9432,32.9551,10800.0
2012-11-08 14:10:00,55.09,55.12,55.06,55.12,10700.0,32.9492,32.9671,32.9312,32.9671,10700.0
2012-11-08 14:15:00,55.12,55.12,55.07,55.08,12100.0,32.9671,32.9671,32.9372,32.9432,12100.0
2012-11-08 14:20:00,55.08,55.12,55.06,55.08,16100.0,32.9432,32.9671,32.9312,32.9432,16100.0
2012-11-08 14:25:00,55.07,55.08,55.02,55.07,11600.0,32.9372,32.9432,32.9073,32.9372,11600.0
2012-11-08 14:30:00,55.07,55.08,55.05,55.05,7600.0,32.9372,32.9432,32.9252,32.9252,7600.0
2012-11-08 14:35:00,55.04,55.08,55.02,55.05,12100.0,32.9193,32.9432,32.9073,32.9252,12100.0
2012-11-08 14:40:00,55.06,55.13,55.06,55.13,10100.0,32.9312,32.9731,32.9312,32.9731,10100.0
2012-11-08 14:45:00,55.12,55.15,55.09,55.13,23400.0,32.9671,32.985,32.9492,32.9731,23400.0
2012-11-08 14:50:00,55.12,55.12,55.04,55.07,36900.0,32.9671,32.9671,32.9193,32.9372,36900.0
2012-11-08 14:55:00,55.06,55.09,55.03,55.05,17300.0,32.9312,32.9492,32.9133,32.9252,17300.0
2012-11-08 15:00:00,55.04,55.07,55.03,55.07,8500.0,32.9193,32.9372,32.9133,32.9372,8500.0
2012-11-08 15:05:00,55.06,55.14,55.04,55.14,33100.0,32.9312,32.9791,32.9193,32.9791,33100.0
2012-11-08 15:10:00,55.14,55.19,55.09,55.12,43800.0,32.9791,33.009,32.9492,32.9671,43800.0
2012-11-08 15:15:00,55.12,55.17,55.12,55.14,14200.0,32.9671,32.997,32.9671,32.9791,14200.0
2012-11-08 15:20:00,55.17,55.17,55.09,55.1,17500.0,32.997,32.997,32.9492,32.9551,17500.0
2012-11-08 15:25:00,55.12,55.14,55.09,55.12,41000.0,32.9671,32.9791,32.9492,32.9671,41000.0
2012-11-08 15:30:00,55.11,55.12,55.07,55.11,34300.0,32.9611,32.9671,32.9372,32.9611,34300.0
2012-11-08 15:35:00,55.09,55.11,54.97,54.99,27700.0,32.9492,32.9611,32.8774,32.8893,27700.0
2012-11-08 15:40:00,55.0,55.03,54.88,54.94,31400.0,32.8953,32.9133,32.8236,32.8594,31400.0
2012-11-08 15:45:00,54.93,54.96,54.89,54.93,45500.0,32.8535,32.8714,32.8295,32.8535,45500.0
2012-11-08 15:50:00,54.93,55.04,54.91,55.04,62400.0,32.8535,32.9193,32.8415,32.9193,62400.0
2012-11-08 15:55:00,55.02,55.03,54.85,54.86,78400.0,32.9073,32.9133,32.8056,32.8116,78400.0
2012-11-09 09:30:00,54.73,54.97,54.67,54.97,27200.0,32.7338,32.8774,32.698,32.8774,27200.0
2012-11-09 09:35:00,54.96,55.01,54.9,54.9,11300.0,32.8714,32.9013,32.8355,32.8355,11300.0
2012-11-09 09:40:00,54.92,55.03,54.91,55.0,32400.0,32.8475,32.9133,32.8415,32.8953,32400.0
2012-11-09 09:45:00,55.01,55.04,54.84,54.89,35700.0,32.9013,32.9193,32.7996,32.8295,35700.0
2012-11-09 09:50:00,54.91,54.92,54.84,54.91,11400.0,32.8415,32.8475,32.7996,32.8415,11400.0
2012-11-09 09:55:00,54.92,55.02,54.77,54.99,56400.0,32.8475,32.9073,32.7578,32.8893,56400.0
2012-11-09 10:00:00,55.0,55.0,54.91,54.91,37200.0,32.8953,32.8953,32.8415,32.8415,37200.0
2012-11-09 10:05:00,54.91,55.09,54.86,55.02,64800.0,32.8415,32.9492,32.8116,32.9073,64800.0
2012-11-09 10:10:00,55.04,55.06,54.97,55.0,40600.0,32.9193,32.9312,32.8774,32.8953,40600.0
2012-11-09 10:15:00,55.01,55.04,54.87,54.96,59400.0,32.9013,32.9193,32.8176,32.8714,59400.0
2012-11-09 10:20:00,54.96,55.03,54.92,54.99,24000.0,32.8714,32.9133,32.8475,32.8893,24000.0
2012-11-09 10:25:00,54.98,55.06,54.97,55.06,29100.0,32.8834,32.9312,32.8774,32.9312,29100.0
2012-11-09 10:30:00,55.06,55.07,54.87,54.88,69400.0,32.9312,32.9372,32.8176,32.8236,69400.0
2012-11-09 10:35:00,54.88,54.95,54.82,54.82,27700.0,32.8236,32.8654,32.7877,32.7877,27700.0
2012-11-09 10:40:00,54.83,54.96,54.83,54.89,69300.0,32.7937,32.8714,32.7937,32.8295,69300.0
2012-11-09 10:45:00,54.86,54.92,54.82,54.84,78600.0,32.8116,32.8475,32.7877,32.7996,78600.0
2012-11-09 10:50:00,54.83,54.97,54.82,54.94,25100.0,32.7937,32.8774,32.7877,32.8594,25100.0
2012-11-09 10:55:00,54.94,55.06,54.94,55.02,15300.0,32.8594,32.9312,32.8594,32.9073,15300.0
2012-11-09 11:00:00,55.0,55.08,54.98,55.06,17400.0,32.8953,32.9432,32.8834,32.9312,17400.0
2012-11-09 11:05:00,55.06,55.16,55.05,55.12,25500.0,32.9312,32.991,32.9252,32.9671,25500.0
2012-11-09 11:10:00,55.13,55.22,55.1,55.19,60600.0,32.9731,33.0269,32.9551,33.009,60600.0
2012-11-09 11:15:00,55.17,55.27,55.17,55.26,38300.0,32.997,33.0568,32.997,33.0508,38300.0
2012-11-09 11:20:00,55.26,55.26,55.07,55.16,23300.0,33.0508,33.0508,32.9372,32.991,23300.0
2012-11-09 11:25:00,55.14,55.18,55.1,55.16,24400.0,32.9791,33.003,32.9551,32.991,24400.0
2012-11-09 11:30:00,55.15,55.21,55.13,55.14,21800.0,32.985,33.0209,32.9731,32.9791,21800.0
2012-11-09 11:35:00,55.12,55.16,55.08,55.12,18700.0,32.9671,32.991,32.9432,32.9671,18700.0
2012-11-09 11:40:00,55.12,55.19,55.12,55.18,2000.0,32.9671,33.009,32.9671,33.003,2000.0
2012-11-09 11:45:00,55.21,55.21,55.14,55.14,4900.0,33.0209,33.0209,32.9791,32.9791,4900.0
2012-11-09 11:50:00,55.16,55.29,55.15,55.26,54800.0,32.991,33.0688,32.985,33.0508,54800.0
2012-11-09 11:55:00,55.25,55.28,55.2,55.22,31000.0,33.0449,33.0628,33.0149,33.0269,31000.0
2012-11-09 12:00:00,55.24,55.31,55.24,55.24,7900.0,33.0389,33.0807,33.0389,33.0389,7900.0
2012-11-09 12:05:00,55.24,55.25,55.22,55.23,24000.0,33.0389,33.0449,33.0269,33.0329,24000.0
2012-11-09 12:10:00,55.23,55.27,55.2,55.25,11400.0,33.0329,33.0568,33.0149,33.0449,11400.0
2012-11-09 12:15:00,55.28,55.28,55.22,55.24,3200.0,33.0628,33.0628,33.0269,33.0389,3200.0
2012-11-09 12:20:00,55.25,55.34,55.25,55.33,30900.0,33.0449,33.0987,33.0449,33.0927,30900.0
2012-11-09 12:25:00,55.32,55.34,55.31,55.32,10800.0,33.0867,33.0987,33.0807,33.0867,10800.0
2012-11-09 12:30:00,55.32,55.39,55.32,55.37,4000.0,33.0867,33.1286,33.0867,33.1166,4000.0
2012-11-09 12:35:00,55.4,55.45,55.38,55.42,40000.0,33.1346,33.1645,33.1226,33.1465,40000.0
2012-11-09 12:40:00,55.43,55.47,55.42,55.47,21500.0,33.1525,33.1764,33.1465,33.1764,21500.0
2012-11-09 12:45:00,55.48,55.49,55.47,55.49,1800.0,33.1824,33.1884,33.1764,33.1884,1800.0
2012-11-09 12:50:00,55.51,55.6,55.51,55.6,26500.0,33.2004,33.2542,33.2004,33.2542,26500.0
2012-11-09 12:55:00,55.6,55.6,55.57,55.58,5800.0,33.2542,33.2542,33.2362,33.2422,5800.0
2012-11-09 13:00:00,55.58,55.69,55.57,55.67,9500.0,33.2422,33.308,33.2362,33.2961,9500.0
2012-11-09 13:05:00,55.69,55.8,55.67,55.76,73400.0,33.308,33.3738,33.2961,33.3499,73400.0
2012-11-09 13:10:00,55.76,55.77,55.59,55.67,48800.0,33.3499,33.3559,33.2482,33.2961,48800.0
2012-11-09 13:15:00,55.67,55.77,55.66,55.76,33700.0,33.2961,33.3559,33.2901,33.3499,33700.0
2012-11-09 13:20:00,55.73,55.73,55.62,55.67,14500.0,33.3319,33.3319,33.2661,33.2961,14500.0
2012-11-09 13:25:00,55.55,55.6,55.47,55.48,27900.0,33.2243,33.2542,33.1764,33.1824,27900.0
2012-11-09 13:30:00,55.47,55.54,55.41,55.46,29400.0,33.1764,33.2183,33.1405,33.1705,29400.0
2012-11-09 13:35:00,55.47,55.49,55.43,55.43,2700.0,33.1764,33.1884,33.1525,33.1525,2700.0
2012-11-09 13:40:00,55.44,55.48,55.38,55.39,21000.0,33.1585,33.1824,33.1226,33.1286,21000.0
2012-11-09 13:45:00,55.4,55.45,55.38,55.43,8500.0,33.1346,33.1645,33.1226,33.1525,8500.0
2012-11-09 13:50:00,55.42,55.48,55.42,55.46,22700.0,33.1465,33.1824,33.1465,33.1705,22700.0
2012-11-09 13:55:00,55.46,55.51,55.44,55.49,13600.0,33.1705,33.2004,33.1585,33.1884,13600.0
2012-11-09 14:00:00,55.48,55.51,55.47,55.5,28000.0,33.1824,33.2004,33.1764,33.1944,28000.0
2012-11-09 14:05:00,55.5,55.53,55.45,55.45,28600.0,33.1944,33.2123,33.1645,33.1645,28600.0
2012-11-09 14:10:00,55.45,55.48,55.45,55.46,9400.0,33.1645,33.1824,33.1645,33.1705,9400.0
2012-11-09 14:15:00,55.47,55.55,55.47,55.52,11300.0,33.1764,33.2243,33.1764,33.2063,11300.0
2012-11-09 14:20:00,55.51,55.59,55.51,55.56,7900.0,33.2004,33.2482,33.2004,33.2303,7900.0
2012-11-09 14:25:00,55.54,55.58,55.52,55.57,7900.0,33.2183,33.2422,33.2063,33.2362,7900.0
2012-11-09 14:30:00,55.57,55.64,55.53,55.64,12100.0,33.2362,33.2781,33.2123,33.2781,12100.0
2012-11-09 14:35:00,55.64,55.66,55.52,55.53,8900.0,33.2781,33.2901,33.2063,33.2123,8900.0
2012-11-09 14:40:00,55.52,55.54,55.49,55.53,11900.0,33.2063,33.2183,33.1884,33.2123,11900.0
2012-11-09 14:45:00,55.53,55.54,55.52,55.52,18400.0,33.2123,33.2183,33.2063,33.2063,18400.0
2012-11-09 14:50:00,55.52,55.54,55.52,55.53,8300.0,33.2063,33.2183,33.2063,33.2123,8300.0
2012-11-09 14:55:00,55.52,55.55,55.44,55.45,20900.0,33.2063,33.2243,33.1585,33.1645,20900.0
2012-11-09 15:00:00,55.45,55.46,55.38,55.39,6000.0,33.1645,33.1705,33.1226,33.1286,6000.0
2012-11-09 15:05:00,55.4,55.41,55.33,55.38,7600.0,33.1346,33.1405,33.0927,33.1226,7600.0
2012-11-09 15:10:00,55.35,55.5,55.35,55.5,22900.0,33.1047,33.1944,33.1047,33.1944,22900.0
2012-11-09 15:15:00,55.51,55.51,55.36,55.38,14800.0,33.2004,33.2004,33.1106,33.1226,14800.0
2012-11-09 15:20:00,55.39,55.44,55.37,55.41,11600.0,33.1286,33.1585,33.1166,33.1405,11600.0
2012-11-09 15:25:00,55.41,55.52,55.39,55.45,24000.0,33.1405,33.2063,33.1286,33.1645,24000.0
2012-11-09 15:30:00,55.45,55.5,55.45,55.48,15600.0,33.1645,33.1944,33.1645,33.1824,15600.0
2012-11-09 15:35:00,55.46,55.47,55.36,55.38,12700.0,33.1705,33.1764,33.1106,33.1226,12700.0
2012-11-09 15:40:00,55.37,55.45,55.37,55.44,34000.0,33.1166,33.1645,33.1166,33.1585,34000.0
2012-11-09 15:45:00,55.43,55.53,55.43,55.48,57000.0,33.1525,33.2123,33.1525,33.1824,57000.0
2012-11-09 15:50:00,55.49,55.52,55.42,55.43,93700.0,33.1884,33.2063,33.1465,33.1525,93700.0
2012-11-09 15:55:00,55.44,55.46,55.29,55.38,67600.0,33.1585,33.1705,33.0688,33.1226,67600.0
2012-11-12 09:30:00,55.5,55.5,55.38,55.45,21900.0,33.1944,33.1944,33.1226,33.1645,21900.0
2012-11-12 09:35:00,55.45,55.5,55.32,55.41,12900.0,33.1645,33.1944,33.0867,33.1405,12900.0
2012-11-12 09:40:00,55.45,55.58,55.42,55.5,9200.0,33.1645,33.2422,33.1465,33.1944,9200.0
2012-11-12 09:45:00,55.54,55.56,55.48,55.49,2900.0,33.2183,33.2303,33.1824,33.1884,2900.0
2012-11-12 09:50:00,55.48,55.48,55.4,55.43,3300.0,33.1824,33.1824,33.1346,33.1525,3300.0
2012-11-12 09:55:00,55.44,55.51,55.43,55.5,14900.0,33.1585,33.2004,33.1525,33.1944,14900.0
2012-11-12 10:00:00,55.46,55.54,55.43,55.54,20700.0,33.1705,33.2183,33.1525,33.2183,20700.0
2012-11-12 10:05:00,55.54,55.56,55.44,55.44,9000.0,33.2183,33.2303,33.1585,33.1585,9000.0
2012-11-12 10:10:00,55.45,55.46,55.41,55.44,17800.0,33.1645,33.1705,33.1405,33.1585,17800.0
2012-11-12 10:15:00,55.43,55.44,55.38,55.4,39300.0,33.1525,33.1585,33.1226,33.1346,39300.0
2012-11-12 10:20:00,55.43,55.46,55.38,55.38,9600.0,33.1525,33.1705,33.1226,33.1226,9600.0
2012-11-12 10:25:00,55.39,55.4,55.37,55.4,4800.0,33.1286,33.1346,33.1166,33.1346,4800.0
2012-11-12 10:30:00,55.4,55.42,55.37,55.42,3100.0,33.1346,33.1465,33.1166,33.1465,3100.0
2012-11-12 10:35:00,55.46,55.47,55.44,55.44,3000.0,33.1705,33.1764,33.1585,33.1585,3000.0
2012-11-12 10:40:00,55.45,55.48,55.38,55.4,4900.0,33.1645,33.1824,33.1226,33.1346,4900.0
2012-11-12 10:45:00,55.42,55.42,55.33,55.39,27900.0,33.1465,33.1465,33.0927,33.1286,27900.0
2012-11-12 10:50:00,55.38,55.41,55.35,55.39,6600.0,33.1226,33.1405,33.1047,33.1286,6600.0
2012-11-12 10:55:00,55.34,55.38,55.3,55.35,7600.0,33.0987,33.1226,33.0748,33.1047,7600.0
2012-11-12 11:00:00,55.33,55.39,55.3,55.34,7000.0,33.0927,33.1286,33.0748,33.0987,7000.0
2012-11-12 11:05:00,55.35,55.39,55.33,55.37,2300.0,33.1047,33.1286,33.0927,33.1166,2300.0
2012-11-12 11:10:00,55.36,55.36,55.32,55.32,2000.0,33.1106,33.1106,33.0867,33.0867,2000.0
2012-11-12 11:15:00,55.32,55.36,55.28,55.36,5100.0,33.0867,33.1106,33.0628,33.1106,5100.0
2012-11-12 11:20:00,55.33,55.37,55.31,55.37,4900.0,33.0927,33.1166,33.0807,33.1166,4900.0
2012-11-12 11:25:00,55.36,55.36,55.3,55.33,13800.0,33.1106,33.1106,33.0748,33.0927,13800.0
2012-11-12 11:30:00,55.32,55.36,55.29,55.29,10800.0,33.0867,33.1106,33.0688,33.0688,10800.0
2012-11-12 11:35:00,55.29,55.29,55.2,55.23,22300.0,33.0688,33.0688,33.0149,33.0329,22300.0
2012-11-12 11:40:00,55.24,55.24,55.21,55.22,2100.0,33.0389,33.0389,33.0209,33.0269,2100.0
2012-11-12 11:45:00,55.22,55.25,55.2,55.2,2900.0,33.0269,33.0449,33.0149,33.0149,2900.0
2012-11-12 11:50:00,55.18,55.19,55.16,55.16,1600.0,33.003,33.009,32.991,32.991,1600.0
2012-11-12 11:55:00,55.17,55.18,55.16,55.16,2400.0,32.997,33.003,32.991,32.991,2400.0
2012-11-12 12:00:00,55.16,55.22,55.16,55.17,3400.0,32.991,33.0269,32.991,32.997,3400.0
2012-11-12 12:05:00,55.17,55.2,55.16,55.16,2600.0,32.997,33.0149,32.991,32.991,2600.0
2012-11-12 12:10:00,55.17,55.18,55.16,55.18,1900.0,32.997,33.003,32.991,33.003,1900.0
2012-11-12 12:15:00,55.16,55.16,55.07,55.13,17300.0,32.991,32.991,32.9372,32.9731,17300.0
2012-11-12 12:20:00,55.15,55.18,55.13,55.16,2200.0,32.985,33.003,32.9731,32.991,2200.0
2012-11-12 12:25:00,55.16,55.17,55.13,55.14,1300.0,32.991,32.997,32.9731,32.9791,1300.0
2012-11-12 12:30:00,55.13,55.21,55.13,55.21,1800.0,32.9731,33.0209,32.9731,33.0209,1800.0
2012-11-12 12:35:00,55.21,55.21,55.19,55.19,300.0,33.0209,33.0209,33.009,33.009,300.0
2012-11-12 12:40:00,55.21,55.26,55.21,55.25,3200.0,33.0209,33.0508,33.0209,33.0449,3200.0
2012-11-12 12:45:00,55.25,55.3,55.24,55.3,2300.0,33.0449,33.0748,33.0389,33.0748,2300.0
2012-11-12 12:50:00,55.3,55.3,55.26,55.27,1900.0,33.0748,33.0748,33.0508,33.0568,1900.0
2012-11-12 12:55:00,55.3,55.35,55.28,55.35,5800.0,33.0748,33.1047,33.0628,33.1047,5800.0
2012-11-12 13:00:00,55.37,55.4,55.34,55.4,20700.0,33.1166,33.1346,33.0987,33.1346,20700.0
2012-11-12 13:05:00,55.4,55.43,55.38,55.43,4700.0,33.1346,33.1525,33.1226,33.1525,4700.0
2012-11-12 13:10:00,55.42,55.43,55.4,55.42,6300.0,33.1465,33.1525,33.1346,33.1465,6300.0
2012-11-12 13:15:00,55.4,55.44,55.39,55.44,5700.0,33.1346,33.1585,33.1286,33.1585,5700.0
2012-11-12 13:20:00,55.42,55.44,55.38,55.38,1400.0,33.1465,33.1585,33.1226,33.1226,1400.0
2012-11-12 13:25:00,55.4,55.44,55.39,55.39,2900.0,33.1346,33.1585,33.1286,33.1286,2900.0
2012-11-12 13:30:00,55.41,55.41,55.31,55.32,5300.0,33.1405,33.1405,33.0807,33.0867,5300.0
2012-11-12 13:35:00,55.31,55.33,55.25,55.28,1500.0,33.0807,33.0927,33.0449,33.0628,1500.0
2012-11-12 13:40:00,55.28,55.28,55.26,55.26,900.0,33.0628,33.0628,33.0508,33.0508,900.0
2012-11-12 13:45:00,55.25,55.25,55.22,55.24,5600.0,33.0449,33.0449,33.0269,33.0389,5600.0
2012-11-12 13:50:00,55.21,55.24,55.21,55.24,1600.0,33.0209,33.0389,33.0209,33.0389,1600.0
2012-11-12 13:55:00,55.24,55.32,55.24,55.31,2800.0,33.0389,33.0867,33.0389,33.0807,2800.0
2012-11-12 14:00:00,55.32,55.32,55.28,55.28,3800.0,33.0867,33.0867,33.0628,33.0628,3800.0
2012-11-12 14:05:00,55.26,55.29,55.25,55.29,2600.0,33.0508,33.0688,33.0449,33.0688,2600.0
2012-11-12 14:10:00,55.31,55.33,55.3,55.32,2100.0,33.0807,33.0927,33.0748,33.0867,2100.0
2012-11-12 14:15:00,55.32,55.34,55.31,55.31,1900.0,33.0867,33.0987,33.0807,33.0807,1900.0
2012-11-12 14:20:00,55.31,55.36,55.31,55.35,4100.0,33.0807,33.1106,33.0807,33.1047,4100.0
2012-11-12 14:25:00,55.35,55.35,55.29,55.3,5000.0,33.1047,33.1047,33.0688,33.0748,5000.0
2012-11-12 14:30:00,55.29,55.32,55.28,55.29,3800.0,33.0688,33.0867,33.0628,33.0688,3800.0
2012-11-12 14:35:00,55.28,55.28,55.21,55.22,7700.0,33.0628,33.0628,33.0209,33.0269,7700.0
2012-11-12 14:40:00,55.2,55.22,55.2,55.2,2900.0,33.0149,33.0269,33.0149,33.0149,2900.0
2012-11-12 14:45:00,55.2,55.22,55.2,55.21,5500.0,33.0149,33.0269,33.0149,33.0209,5500.0
2012-11-12 14:50:00,55.22,55.24,55.2,55.23,6100.0,33.0269,33.0389,33.0149,33.0329,6100.0
2012-11-12 14:55:00,55.23,55.26,55.2,55.24,10600.0,33.0329,33.0508,33.0149,33.0389,10600.0
2012-11-12 15:00:00,55.24,55.28,55.24,55.24,11500.0,33.0389,33.0628,33.0389,33.0389,11500.0
2012-11-12 15:05:00,55.24,55.24,55.19,55.2,10900.0,33.0389,33.0389,33.009,33.0149,10900.0
2012-11-12 15:10:00,55.2,55.23,55.13,55.14,12500.0,33.0149,33.0329,32.9731,32.9791,12500.0
2012-11-12 15:15:00,55.14,55.2,55.14,55.19,34100.0,32.9791,33.0149,32.9791,33.009,34100.0
2012-11-12 15:20:00,55.2,55.28,55.19,55.27,16500.0,33.0149,33.0628,33.009,33.0568,16500.0
2012-11-12 15:25:00,55.27,55.28,55.23,55.25,6700.0,33.0568,33.0628,33.0329,33.0449,6700.0
2012-11-12 15:30:00,55.25,55.26,55.24,55.25,6800.0,33.0449,33.0508,33.0389,33.0449,6800.0
2012-11-12 15:35:00,55.25,55.28,55.2,55.27,11900.0,33.0449,33.0628,33.0149,33.0568,11900.0
2012-11-12 15:40:00,55.26,55.27,55.24,55.26,6800.0,33.0508,33.0568,33.0389,33.0508,6800.0
2012-11-12 15:45:00,55.26,55.3,55.24,55.29,39000.0,33.0508,33.0748,33.0389,33.0688,39000.0
2012-11-12 15:50:00,55.29,55.3,55.27,55.28,25700.0,33.0688,33.0748,33.0568,33.0628,25700.0
2012-11-12 15:55:00,55.27,55.29,55.23,55.24,29900.0,33.0568,33.0688,33.0329,33.0389,29900.0
2012-11-13 09:30:00,54.64,54.7,54.52,54.57,37300.0,32.68,32.7159,32.6082,32.6381,37300.0
2012-11-13 09:35:00,54.6,54.77,54.6,54.67,11800.0,32.6561,32.7578,32.6561,32.698,11800.0
2012-11-13 09:40:00,54.66,54.8,54.66,54.79,15100.0,32.692,32.7757,32.692,32.7697,15100.0
2012-11-13 09:45:00,54.83,54.87,54.81,54.83,14000.0,32.7937,32.8176,32.7817,32.7937,14000.0
2012-11-13 09:50:00,54.84,54.84,54.7,54.73,12800.0,32.7996,32.7996,32.7159,32.7338,12800.0
2012-11-13 09:55:00,54.73,55.01,54.72,54.9,12300.0,32.7338,32.9013,32.7279,32.8355,12300.0
2012-11-13 10:00:00,54.96,55.0,54.91,54.95,11500.0,32.8714,32.8953,32.8415,32.8654,11500.0
2012-11-13 10:05:00,54.94,55.0,54.89,54.95,7400.0,32.8594,32.8953,32.8295,32.8654,7400.0
2012-11-13 10:10:00,54.97,55.14,54.97,55.14,34700.0,32.8774,32.9791,32.8774,32.9791,34700.0
2012-11-13 10:15:00,55.14,55.15,55.07,55.08,22700.0,32.9791,32.985,32.9372,32.9432,22700.0
2012-11-13 10:20:00,55.09,55.19,55.06,55.11,46700.0,32.9492,33.009,32.9312,32.9611,46700.0
2012-11-13 10:25:00,55.12,55.15,55.05,55.05,15900.0,32.9671,32.985,32.9252,32.9252,15900.0
2012-11-13 10:30:00,55.05,55.16,55.01,55.14,15300.0,32.9252,32.991,32.9013,32.9791,15300.0
2012-11-13 10:35:00,55.14,55.36,55.14,55.27,66200.0,32.9791,33.1106,32.9791,33.0568,66200.0
2012-11-13 10:40:00,55.29,55.31,55.15,55.15,14900.0,33.0688,33.0807,32.985,32.985,14900.0
2012-11-13 10:45:00,55.18,55.31,55.18,55.27,18600.0,33.003,33.0807,33.003,33.0568,18600.0
2012-11-13 10:50:00,55.29,55.31,55.18,55.3,9100.0,33.0688,33.0807,33.003,33.0748,9100.0
2012-11-13 10:55:00,55.31,55.35,55.29,55.31,25100.0,33.0807,33.1047,33.0688,33.0807,25100.0
2012-11-13 11:00:00,55.33,55.4,55.32,55.38,38400.0,33.0927,33.1346,33.0867,33.1226,38400.0
2012-11-13 11:05:00,55.39,55.42,55.34,55.38,54500.0,33.1286,33.1465,33.0987,33.1226,54500.0
2012-11-13 11:10:00,55.4,55.42,55.32,55.42,26200.0,33.1346,33.1465,33.0867,33.1465,26200.0
2012-11-13 11:15:00,55.35,55.44,55.33,55.43,21600.0,33.1047,33.1585,33.0927,33.1525,21600.0
2012-11-13 11:20:00,55.4,55.47,55.4,55.4,23400.0,33.1346,33.1764,33.1346,33.1346,23400.0
2012-11-13 11:25:00,55.4,55.45,55.37,55.39,20700.0,33.1346,33.1645,33.1166,33.1286,20700.0
2012-11-13 11:30:00,55.38,55.43,55.34,55.36,49500.0,33.1226,33.1525,33.0987,33.1106,49500.0
2012-11-13 11:35:00,55.28,55.34,55.28,55.3,4700.0,33.0628,33.0987,33.0628,33.0748,4700.0
2012-11-13 11:40:00,55.3,55.31,55.22,55.26,10900.0,33.0748,33.0807,33.0269,33.0508,10900.0
2012-11-13 11:45:00,55.28,55.34,55.28,55.31,5600.0,33.0628,33.0987,33.0628,33.0807,5600.0
2012-11-13 11:50:00,55.3,55.35,55.29,55.35,7300.0,33.0748,33.1047,33.0688,33.1047,7300.0
2012-11-13 11:55:00,55.36,55.36,55.34,55.35,8700.0,33.1106,33.1106,33.0987,33.1047,8700.0
2012-11-13 12:00:00,55.35,55.35,55.3,55.35,6700.0,33.1047,33.1047,33.0748,33.1047,6700.0
2012-11-13 12:05:00,55.34,55.34,55.24,55.24,14200.0,33.0987,33.0987,33.0389,33.0389,14200.0
2012-11-13 12:10:00,55.21,55.32,55.21,55.29,14100.0,33.0209,33.0867,33.0209,33.0688,14100.0
2012-11-13 12:15:00,55.29,55.33,55.29,55.31,4000.0,33.0688,33.0927,33.0688,33.0807,4000.0
2012-11-13 12:20:00,55.31,55.34,55.26,55.29,5300.0,33.0807,33.0987,33.0508,33.0688,5300.0
2012-11-13 12:25:00,55.27,55.32,55.23,55.32,3400.0,33.0568,33.0867,33.0329,33.0867,3400.0
2012-11-13 12:30:00,55.31,55.31,55.21,55.24,5900.0,33.0807,33.0807,33.0209,33.0389,5900.0
2012-11-13 12:35:00,55.25,55.28,55.21,55.22,3800.0,33.0449,33.0628,33.0209,33.0269,3800.0
2012-11-13 12:40:00,55.25,55.28,55.21,55.22,3700.0,33.0449,33.0628,33.0209,33.0269,3700.0
2012-11-13 12:45:00,55.21,55.27,55.2,55.27,1900.0,33.0209,33.0568,33.0149,33.0568,1900.0
2012-11-13 12:50:00,55.28,55.3,55.24,55.3,4500.0,33.0628,33.0748,33.0389,33.0748,4500.0
2012-11-13 12:55:00,55.29,55.3,55.27,55.29,6700.0,33.0688,33.0748,33.0568,33.0688,6700.0
2012-11-13 13:00:00,55.29,55.29,55.27,55.27,6200.0,33.0688,33.0688,33.0568,33.0568,6200.0
2012-11-13 13:05:00,55.27,55.29,55.24,55.25,9700.0,33.0568,33.0688,33.0389,33.0449,9700.0
2012-11-13 13:10:00,55.25,55.27,55.2,55.25,11800.0,33.0449,33.0568,33.0149,33.0449,11800.0
2012-11-13 13:15:00,55.25,55.25,55.22,55.22,6600.0,33.0449,33.0449,33.0269,33.0269,6600.0
2012-11-13 13:20:00,55.22,55.26,55.21,55.26,7000.0,33.0269,33.0508,33.0209,33.0508,7000.0
2012-11-13 13:25:00,55.26,55.26,55.19,55.2,5900.0,33.0508,33.0508,33.009,33.0149,5900.0
2012-11-13 13:30:00,55.2,55.22,55.19,55.19,11300.0,33.0149,33.0269,33.009,33.009,11300.0
2012-11-13 13:35:00,55.19,55.2,55.17,55.17,3700.0,33.009,33.0149,32.997,32.997,3700.0
2012-11-13 13:40:00,55.17,55.18,55.14,55.17,10900.0,32.997,33.003,32.9791,32.997,10900.0
2012-11-13 13:45:00,55.17,55.21,55.16,55.2,3900.0,32.997,33.0209,32.991,33.0149,3900.0
2012-11-13 13:50:00,55.21,55.26,55.21,55.23,5800.0,33.0209,33.0508,33.0209,33.0329,5800.0
2012-11-13 13:55:00,55.2,55.2,55.13,55.2,6600.0,33.0149,33.0149,32.9731,33.0149,6600.0
2012-11-13 14:00:00,55.2,55.26,55.18,55.2,5600.0,33.0149,33.0508,33.003,33.0149,5600.0
2012-11-13 14:05:00,55.2,55.25,55.17,55.21,8000.0,33.0149,33.0449,32.997,33.0209,8000.0
2012-11-13 14:10:00,55.22,55.24,55.18,55.2,6800.0,33.0269,33.0389,33.003,33.0149,6800.0
2012-11-13 14:15:00,55.21,55.25,55.19,55.19,4700.0,33.0209,33.0449,33.009,33.009,4700.0
2012-11-13 14:20:00,55.19,55.22,55.15,55.17,9700.0,33.009,33.0269,32.985,32.997,9700.0
2012-11-13 14:25:00,55.18,55.2,55.18,55.2,5000.0,33.003,33.0149,33.003,33.0149,5000.0
2012-11-13 14:30:00,55.17,55.19,55.16,55.19,6200.0,32.997,33.009,32.991,33.009,6200.0
2012-11-13 14:35:00,55.2,55.2,55.1,55.13,6100.0,33.0149,33.0149,32.9551,32.9731,6100.0
2012-11-13 14:40:00,55.13,55.18,55.12,55.13,6900.0,32.9731,33.003,32.9671,32.9731,6900.0
2012-11-13 14:45:00,55.13,55.17,55.09,55.17,7100.0,32.9731,32.997,32.9492,32.997,7100.0
2012-11-13 14:50:00,55.16,55.19,55.12,55.19,7000.0,32.991,33.009,32.9671,33.009,7000.0
2012-11-13 14:55:00,55.18,55.21,55.17,55.18,4700.0,33.003,33.0209,32.997,33.003,4700.0
2012-11-13 15:00:00,55.19,55.24,55.18,55.18,4800.0,33.009,33.0389,33.003,33.003,4800.0
2012-11-13 15:05:00,55.17,55.2,55.11,55.12,8100.0,32.997,33.0149,32.9611,32.9671,8100.0
2012-11-13 15:10:00,55.12,55.14,54.98,54.99,17500.0,32.9671,32.9791,32.8834,32.8893,17500.0
2012-11-13 15:15:00,54.99,55.02,54.91,54.91,15500.0,32.8893,32.9073,32.8415,32.8415,15500.0
2012-11-13 15:20:00,54.92,54.93,54.82,54.84,17300.0,32.8475,32.8535,32.7877,32.7996,17300.0
2012-11-13 15:25:00,54.86,54.89,54.81,54.83,24800.0,32.8116,32.8295,32.7817,32.7937,24800.0
2012-11-13 15:30:00,54.83,54.87,54.78,54.8,29900.0,32.7937,32.8176,32.7637,32.7757,29900.0
2012-11-13 15:35:00,54.8,54.83,54.77,54.79,22100.0,32.7757,32.7937,32.7578,32.7697,22100.0
2012-11-13 15:40:00,54.8,54.84,54.73,54.75,23000.0,32.7757,32.7996,32.7338,32.7458,23000.0
2012-11-13 15:45:00,54.74,54.82,54.7,54.81,55300.0,32.7398,32.7877,32.7159,32.7817,55300.0
2012-11-13 15:50:00,54.81,54.84,54.76,54.77,53000.0,32.7817,32.7996,32.7518,32.7578,53000.0
2012-11-13 15:55:00,54.76,54.83,54.74,54.82,32600.0,32.7518,32.7937,32.7398,32.7877,32600.0
2012-11-14 09:30:00,56.01,56.08,55.96,56.04,116300.0,33.4994,33.5413,33.4695,33.5174,116300.0
2012-11-14 09:35:00,56.06,56.06,55.93,55.93,99800.0,33.5293,33.5293,33.4516,33.4516,99800.0
2012-11-14 09:40:00,55.94,55.99,55.86,55.86,72800.0,33.4575,33.4874,33.4097,33.4097,72800.0
2012-11-14 09:45:00,55.87,55.91,55.77,55.82,72800.0,33.4157,33.4396,33.3559,33.3858,72800.0
2012-11-14 09:50:00,55.82,55.82,55.72,55.75,46500.0,33.3858,33.3858,33.326,33.3439,46500.0
2012-11-14 09:55:00,55.74,55.8,55.68,55.8,58800.0,33.3379,33.3738,33.302,33.3738,58800.0
2012-11-14 10:00:00,55.79,55.81,55.73,55.75,37800.0,33.3678,33.3798,33.3319,33.3439,37800.0
2012-11-14 10:05:00,55.78,55.92,55.78,55.91,44600.0,33.3618,33.4456,33.3618,33.4396,44600.0
2012-11-14 10:10:00,55.92,55.95,55.82,55.84,17200.0,33.4456,33.4635,33.3858,33.3977,17200.0
2012-11-14 10:15:00,55.85,55.89,55.78,55.88,26100.0,33.4037,33.4276,33.3618,33.4217,26100.0
2012-11-14 10:20:00,55.88,55.91,55.84,55.87,38700.0,33.4217,33.4396,33.3977,33.4157,38700.0
2012-11-14 10:25:00,55.88,55.89,55.81,55.81,36900.0,33.4217,33.4276,33.3798,33.3798,36900.0
2012-11-14 10:30:00,55.8,55.84,55.72,55.73,19300.0,33.3738,33.3977,33.326,33.3319,19300.0
2012-11-14 10:35:00,55.74,55.79,55.7,55.73,17300.0,33.3379,33.3678,33.314,33.3319,17300.0
2012-11-14 10:40:00,55.7,55.72,55.62,55.63,83700.0,33.314,33.326,33.2661,33.2721,83700.0
2012-11-14 10:45:00,55.64,55.69,55.58,55.69,23400.0,33.2781,33.308,33.2422,33.308,23400.0
2012-11-14 10:50:00,55.68,55.69,55.54,55.59,35800.0,33.302,33.308,33.2183,33.2482,35800.0
2012-11-14 10:55:00,55.57,55.62,55.51,55.54,23300.0,33.2362,33.2661,33.2004,33.2183,23300.0
2012-11-14 11:00:00,55.54,55.62,55.53,55.59,24000.0,33.2183,33.2661,33.2123,33.2482,24000.0
2012-11-14 11:05:00,55.59,55.7,55.58,55.7,22300.0,33.2482,33.314,33.2422,33.314,22300.0
2012-11-14 11:10:00,55.68,55.75,55.66,55.72,86100.0,33.302,33.3439,33.2901,33.326,86100.0
2012-11-14 11:15:00,55.74,55.74,55.69,55.73,40200.0,33.3379,33.3379,33.308,33.3319,40200.0
2012-11-14 11:20:00,55.7,55.72,55.65,55.71,20700.0,33.314,33.326,33.2841,33.32,20700.0
2012-11-14 11:25:00,55.71,55.77,55.71,55.75,25800.0,33.32,33.3559,33.32,33.3439,25800.0
2012-11-14 11:30:00,55.75,55.77,55.69,55.69,58000.0,33.3439,33.3559,33.308,33.308,58000.0
2012-11-14 11:35:00,55.69,55.7,55.65,55.65,11700.0,33.308,33.314,33.2841,33.2841,11700.0
2012-11-14 11:40:00,55.65,55.75,55.65,55.71,6100.0,33.2841,33.3439,33.2841,33.32,6100.0
2012-11-14 11:45:00,55.71,55.75,55.71,55.74,6200.0,33.32,33.3439,33.32,33.3379,6200.0
2012-11-14 11:50:00,55.74,55.8,55.72,55.79,29100.0,33.3379,33.3738,33.326,33.3678,29100.0
2012-11-14 11:55:00,55.78,55.79,55.73,55.76,11800.0,33.3618,33.3678,33.3319,33.3499,11800.0
2012-11-14 12:00:00,55.74,55.75,55.68,55.7,7100.0,33.3379,33.3439,33.302,33.314,7100.0
2012-11-14 12:05:00,55.69,55.71,55.65,55.67,6900.0,33.308,33.32,33.2841,33.2961,6900.0
2012-11-14 12:10:00,55.66,55.67,55.53,55.57,12400.0,33.2901,33.2961,33.2123,33.2362,12400.0
2012-11-14 12:15:00,55.55,55.63,55.53,55.57,29800.0,33.2243,33.2721,33.2123,33.2362,29800.0
2012-11-14 12:20:00,55.57,55.6,55.46,55.56,10700.0,33.2362,33.2542,33.1705,33.2303,10700.0
2012-11-14 12:25:00,55.55,55.58,55.51,55.52,25900.0,33.2243,33.2422,33.2004,33.2063,25900.0
2012-11-14 12:30:00,55.52,55.55,55.51,55.51,9300.0,33.2063,33.2243,33.2004,33.2004,9300.0
2012-11-14 12:35:00,55.52,55.55,55.51,55.51,5200.0,33.2063,33.2243,33.2004,33.2004,5200.0
2012-11-14 12:40:00,55.51,55.54,55.43,55.48,11500.0,33.2004,33.2183,33.1525,33.1824,11500.0
2012-11-14 12:45:00,55.46,55.47,55.42,55.44,4600.0,33.1705,33.1764,33.1465,33.1585,4600.0
2012-11-14 12:50:00,55.43,55.5,55.4,55.5,15100.0,33.1525,33.1944,33.1346,33.1944,15100.0
2012-11-14 12:55:00,55.5,55.5,55.4,55.41,13300.0,33.1944,33.1944,33.1346,33.1405,13300.0
2012-11-14 13:00:00,55.4,55.42,55.37,55.39,8000.0,33.1346,33.1465,33.1166,33.1286,8000.0
2012-11-14 13:05:00,55.4,55.4,55.34,55.4,9200.0,33.1346,33.1346,33.0987,33.1346,9200.0
2012-11-14 13:10:00,55.4,55.42,55.39,55.41,6300.0,33.1346,33.1465,33.1286,33.1405,6300.0
2012-11-14 13:15:00,55.41,55.5,55.41,55.5,11100.0,33.1405,33.1944,33.1405,33.1944,11100.0
2012-11-14 13:20:00,55.48,55.55,55.46,55.54,20200.0,33.1824,33.2243,33.1705,33.2183,20200.0
2012-11-14 13:25:00,55.54,55.62,55.54,55.59,24200.0,33.2183,33.2661,33.2183,33.2482,24200.0
2012-11-14 13:30:00,55.58,55.61,55.48,55.48,16900.0,33.2422,33.2602,33.1824,33.1824,16900.0
2012-11-14 13:35:00,55.48,55.55,55.44,55.47,43100.0,33.1824,33.2243,33.1585,33.1764,43100.0
2012-11-14 13:40:00,55.48,55.53,55.39,55.39,7300.0,33.1824,33.2123,33.1286,33.1286,7300.0
2012-11-14 13:45:00,55.42,55.43,55.38,55.43,9500.0,33.1465,33.1525,33.1226,33.1525,9500.0
2012-11-14 13:50:00,55.41,55.44,55.38,55.44,12500.0,33.1405,33.1585,33.1226,33.1585,12500.0
2012-11-14 13:55:00,55.45,55.5,55.44,55.45,3300.0,33.1645,33.1944,33.1585,33.1645,3300.0
2012-11-14 14:00:00,55.45,55.56,55.45,55.48,34700.0,33.1645,33.2303,33.1645,33.1824,34700.0
2012-11-14 14:05:00,55.49,55.56,55.48,55.55,27300.0,33.1884,33.2303,33.1824,33.2243,27300.0
2012-11-14 14:10:00,55.55,55.57,55.43,55.48,17700.0,33.2243,33.2362,33.1525,33.1824,17700.0
2012-11-14 14:15:00,55.48,55.5,55.46,55.48,11100.0,33.1824,33.1944,33.1705,33.1824,11100.0
2012-11-14 14:20:00,55.48,55.48,55.41,55.41,19100.0,33.1824,33.1824,33.1405,33.1405,19100.0
2012-11-14 14:25:00,55.4,55.43,55.35,55.4,25100.0,33.1346,33.1525,33.1047,33.1346,25100.0
2012-11-14 14:30:00,55.4,55.4,55.34,55.34,27000.0,33.1346,33.1346,33.0987,33.0987,27000.0
2012-11-14 14:35:00,55.33,55.38,55.28,55.38,22900.0,33.0927,33.1226,33.0628,33.1226,22900.0
2012-11-14 14:40:00,55.37,55.42,55.34,55.4,24000.0,33.1166,33.1465,33.0987,33.1346,24000.0
2012-11-14 14:45:00,55.39,55.43,55.39,55.39,6500.0,33.1286,33.1525,33.1286,33.1286,6500.0
2012-11-14 14:50:00,55.39,55.39,55.32,55.32,6100.0,33.1286,33.1286,33.0867,33.0867,6100.0
2012-11-14 14:55:00,55.31,55.35,55.22,55.26,55000.0,33.0807,33.1047,33.0269,33.0508,55000.0
2012-11-14 15:00:00,55.27,55.29,55.13,55.13,39300.0,33.0568,33.0688,32.9731,32.9731,39300.0
2012-11-14 15:05:00,55.15,55.18,55.04,55.09,36400.0,32.985,33.003,32.9193,32.9492,36400.0
2012-11-14 15:10:00,55.09,55.18,55.09,55.16,26000.0,32.9492,33.003,32.9492,32.991,26000.0
2012-11-14 15:15:00,55.16,55.17,55.05,55.11,28700.0,32.991,32.997,32.9252,32.9611,28700.0
2012-11-14 15:20:00,55.09,55.18,55.08,55.17,40200.0,32.9492,33.003,32.9432,32.997,40200.0
2012-11-14 15:25:00,55.16,55.28,55.16,55.27,37500.0,32.991,33.0628,32.991,33.0568,37500.0
2012-11-14 15:30:00,55.27,55.28,55.21,55.22,52000.0,33.0568,33.0628,33.0209,33.0269,52000.0
2012-11-14 15:35:00,55.23,55.28,55.19,55.19,34100.0,33.0329,33.0628,33.009,33.009,34100.0
2012-11-14 15:40:00,55.18,55.2,55.13,55.16,53500.0,33.003,33.0149,32.9731,32.991,53500.0
2012-11-14 15:45:00,55.15,55.19,55.13,55.17,68600.0,32.985,33.009,32.9731,32.997,68600.0
2012-11-14 15:50:00,55.18,55.18,54.98,55.01,81300.0,33.003,33.003,32.8834,32.9013,81300.0
2012-11-14 15:55:00,55.02,55.15,55.02,55.15,54300.0,32.9073,32.985,32.9073,32.985,54300.0
2012-11-15 09:30:00,54.63,54.73,54.57,54.69,33100.0,32.674,32.7338,32.6381,32.7099,33100.0
2012-11-15 09:35:00,54.71,54.82,54.68,54.75,54100.0,32.7219,32.7877,32.7039,32.7458,54100.0
2012-11-15 09:40:00,54.75,54.75,54.5,54.53,49900.0,32.7458,32.7458,32.5963,32.6142,49900.0
2012-11-15 09:45:00,54.54,54.54,54.41,54.41,15900.0,32.6202,32.6202,32.5425,32.5425,15900.0
2012-11-15 09:50:00,54.43,54.44,54.27,54.31,28700.0,32.5544,32.5604,32.4587,32.4826,28700.0
2012-11-15 09:55:00,54.31,54.35,54.24,54.28,33800.0,32.4826,32.5066,32.4408,32.4647,33800.0
2012-11-15 10:00:00,54.28,54.31,54.15,54.25,37600.0,32.4647,32.4826,32.3869,32.4468,37600.0
2012-11-15 10:05:00,54.25,54.39,54.22,54.38,51100.0,32.4468,32.5305,32.4288,32.5245,51100.0
2012-11-15 10:10:00,54.37,54.39,54.27,54.28,42900.0,32.5185,32.5305,32.4587,32.4647,42900.0
2012-11-15 10:15:00,54.29,54.39,54.27,54.36,15700.0,32.4707,32.5305,32.4587,32.5125,15700.0
2012-11-15 10:20:00,54.35,54.44,54.32,54.39,79800.0,32.5066,32.5604,32.4886,32.5305,79800.0
2012-11-15 10:25:00,54.38,54.4,54.34,54.35,27600.0,32.5245,32.5365,32.5006,32.5066,27600.0
2012-11-15 10:30:00,54.35,54.49,54.34,54.45,41100.0,32.5066,32.5903,32.5006,32.5664,41100.0
2012-11-15 10:35:00,54.46,54.54,54.43,54.54,36100.0,32.5724,32.6202,32.5544,32.6202,36100.0
2012-11-15 10:40:00,54.53,54.57,54.51,54.53,17300.0,32.6142,32.6381,32.6023,32.6142,17300.0
2012-11-15 10:45:00,54.52,54.53,54.35,54.35,11700.0,32.6082,32.6142,32.5066,32.5066,11700.0
2012-11-15 10:50:00,54.36,54.41,54.36,54.41,7700.0,32.5125,32.5425,32.5125,32.5425,7700.0
2012-11-15 10:55:00,54.41,54.41,54.37,54.39,11300.0,32.5425,32.5425,32.5185,32.5305,11300.0
2012-11-15 11:00:00,54.39,54.41,54.32,54.37,22700.0,32.5305,32.5425,32.4886,32.5185,22700.0
2012-11-15 11:05:00,54.37,54.37,54.21,54.26,14900.0,32.5185,32.5185,32.4228,32.4527,14900.0
2012-11-15 11:10:00,54.24,54.26,54.13,54.15,13600.0,32.4408,32.4527,32.375,32.3869,13600.0
2012-11-15 11:15:00,54.17,54.2,53.95,53.95,22100.0,32.3989,32.4169,32.2673,32.2673,22100.0
2012-11-15 11:20:00,53.96,54.08,53.95,54.08,33100.0,32.2733,32.3451,32.2673,32.3451,33100.0
2012-11-15 11:25:00,54.08,54.12,54.06,54.09,6700.0,32.3451,32.369,32.3331,32.3511,6700.0
2012-11-15 11:30:00,54.06,54.06,53.97,53.97,16100.0,32.3331,32.3331,32.2793,32.2793,16100.0
2012-11-15 11:35:00,53.97,53.97,53.91,53.93,11400.0,32.2793,32.2793,32.2434,32.2554,11400.0
2012-11-15 11:40:00,53.94,53.95,53.9,53.9,4100.0,32.2613,32.2673,32.2374,32.2374,4100.0
2012-11-15 11:45:00,53.91,53.91,53.73,53.78,10000.0,32.2434,32.2434,32.1357,32.1657,10000.0
2012-11-15 11:50:00,53.78,53.83,53.76,53.77,23200.0,32.1657,32.1956,32.1537,32.1597,23200.0
2012-11-15 11:55:00,53.78,53.92,53.78,53.9,8900.0,32.1657,32.2494,32.1657,32.2374,8900.0
2012-11-15 12:00:00,53.9,53.9,53.83,53.83,5500.0,32.2374,32.2374,32.1956,32.1956,5500.0
2012-11-15 12:05:00,53.85,53.85,53.77,53.81,6600.0,32.2075,32.2075,32.1597,32.1836,6600.0
2012-11-15 12:10:00,53.79,53.79,53.64,53.66,27800.0,32.1716,32.1716,32.0819,32.0939,27800.0
2012-11-15 12:15:00,53.66,53.66,53.6,53.65,8500.0,32.0939,32.0939,32.058,32.0879,8500.0
2012-11-15 12:20:00,53.66,53.66,53.59,53.63,3200.0,32.0939,32.0939,32.052,32.0759,3200.0
2012-11-15 12:25:00,53.62,53.68,53.62,53.68,9700.0,32.07,32.1058,32.07,32.1058,9700.0
2012-11-15 12:30:00,53.68,53.7,53.65,53.7,6400.0,32.1058,32.1178,32.0879,32.1178,6400.0
2012-11-15 12:35:00,53.71,53.85,53.71,53.84,8800.0,32.1238,32.2075,32.1238,32.2015,8800.0
2012-11-15 12:40:00,53.84,53.87,53.84,53.85,5400.0,32.2015,32.2195,32.2015,32.2075,5400.0
2012-11-15 12:45:00,53.86,53.93,53.83,53.93,17400.0,32.2135,32.2554,32.1956,32.2554,17400.0
2012-11-15 12:50:00,53.91,53.92,53.81,53.82,2900.0,32.2434,32.2494,32.1836,32.1896,2900.0
2012-11-15 12:55:00,53.82,53.82,53.76,53.77,5200.0,32.1896,32.1896,32.1537,32.1597,5200.0
2012-11-15 13:00:00,53.77,53.77,53.71,53.71,6800.0,32.1597,32.1597,32.1238,32.1238,6800.0
2012-11-15 13:05:00,53.69,53.8,53.69,53.79,11600.0,32.1118,32.1776,32.1118,32.1716,11600.0
2012-11-15 13:10:00,53.79,53.87,53.77,53.84,24700.0,32.1716,32.2195,32.1597,32.2015,24700.0
2012-11-15 13:15:00,53.86,53.87,53.85,53.86,3900.0,32.2135,32.2195,32.2075,32.2135,3900.0
2012-11-15 13:20:00,53.84,53.9,53.83,53.83,3400.0,32.2015,32.2374,32.1956,32.1956,3400.0
2012-11-15 13:25:00,53.84,53.92,53.8,53.92,10200.0,32.2015,32.2494,32.1776,32.2494,10200.0
2012-11-15 13:30:00,53.92,53.94,53.87,53.89,9100.0,32.2494,32.2613,32.2195,32.2314,9100.0
2012-11-15 13:35:00,53.89,53.98,53.89,53.97,11800.0,32.2314,32.2853,32.2314,32.2793,11800.0
2012-11-15 13:40:00,53.95,53.99,53.91,53.91,12600.0,32.2673,32.2913,32.2434,32.2434,12600.0
2012-11-15 13:45:00,53.94,53.99,53.94,53.97,7000.0,32.2613,32.2913,32.2613,32.2793,7000.0
2012-11-15 13:50:00,53.97,54.06,53.96,54.02,16000.0,32.2793,32.3331,32.2733,32.3092,16000.0
2012-11-15 13:55:00,53.99,54.01,53.9,53.98,11700.0,32.2913,32.3032,32.2374,32.2853,11700.0
2012-11-15 14:00:00,53.97,54.0,53.88,53.89,17100.0,32.2793,32.2972,32.2255,32.2314,17100.0
2012-11-15 14:05:00,53.9,53.93,53.87,53.89,16500.0,32.2374,32.2554,32.2195,32.2314,16500.0
2012-11-15 14:10:00,53.89,53.91,53.88,53.89,102100.0,32.2314,32.2434,32.2255,32.2314,102100.0
2012-11-15 14:15:00,53.89,53.89,53.82,53.87,7900.0,32.2314,32.2314,32.1896,32.2195,7900.0
2012-11-15 14:20:00,53.86,53.87,53.83,53.85,6500.0,32.2135,32.2195,32.1956,32.2075,6500.0
2012-11-15 14:25:00,53.85,53.9,53.84,53.87,6200.0,32.2075,32.2374,32.2015,32.2195,6200.0
2012-11-15 14:30:00,53.86,53.89,53.79,53.8,12000.0,32.2135,32.2314,32.1716,32.1776,12000.0
2012-11-15 14:35:00,53.8,53.8,53.73,53.73,23400.0,32.1776,32.1776,32.1357,32.1357,23400.0
2012-11-15 14:40:00,53.73,53.75,53.67,53.7,23400.0,32.1357,32.1477,32.0999,32.1178,23400.0
2012-11-15 14:45:00,53.69,53.73,53.65,53.69,37000.0,32.1118,32.1357,32.0879,32.1118,37000.0
2012-11-15 14:50:00,53.69,53.71,53.65,53.66,23800.0,32.1118,32.1238,32.0879,32.0939,23800.0
2012-11-15 14:55:00,53.68,53.73,53.62,53.62,22600.0,32.1058,32.1357,32.07,32.07,22600.0
2012-11-15 15:00:00,53.62,53.63,53.5,53.54,54100.0,32.07,32.0759,31.9982,32.0221,54100.0
2012-11-15 15:05:00,53.54,53.54,53.43,53.47,33400.0,32.0221,32.0221,31.9563,31.9802,33400.0
2012-11-15 15:10:00,53.48,53.49,53.42,53.42,31100.0,31.9862,31.9922,31.9503,31.9503,31100.0
2012-11-15 15:15:00,53.43,53.52,53.4,53.42,52800.0,31.9563,32.0101,31.9384,31.9503,52800.0
2012-11-15 15:20:00,53.42,53.47,53.39,53.39,42600.0,31.9503,31.9802,31.9324,31.9324,42600.0
2012-11-15 15:25:00,53.4,53.45,53.36,53.39,30000.0,31.9384,31.9683,31.9145,31.9324,30000.0
2012-11-15 15:30:00,53.38,53.45,53.38,53.4,22300.0,31.9264,31.9683,31.9264,31.9384,22300.0
2012-11-15 15:35:00,53.4,53.49,53.35,53.49,28800.0,31.9384,31.9922,31.9085,31.9922,28800.0
2012-11-15 15:40:00,53.49,53.63,53.48,53.59,67400.0,31.9922,32.0759,31.9862,32.052,67400.0
2012-11-15 15:45:00,53.59,53.71,53.58,53.67,52500.0,32.052,32.1238,32.046,32.0999,52500.0
2012-11-15 15:50:00,53.66,53.66,53.58,53.58,39700.0,32.0939,32.0939,32.046,32.046,39700.0
2012-11-15 15:55:00,53.59,53.64,53.53,53.58,53300.0,32.052,32.0819,32.0161,32.046,53300.0
2012-11-16 09:30:00,54.84,54.9,54.66,54.66,117500.0,32.7996,32.8355,32.692,32.692,117500.0
2012-11-16 09:35:00,54.66,54.71,54.58,54.71,240500.0,32.692,32.7219,32.6441,32.7219,240500.0
2012-11-16 09:40:00,54.71,54.72,54.53,54.6,81300.0,32.7219,32.7279,32.6142,32.6561,81300.0
2012-11-16 09:45:00,54.6,54.65,54.52,54.56,43500.0,32.6561,32.686,32.6082,32.6322,43500.0
2012-11-16 09:50:00,54.57,54.62,54.56,54.58,27700.0,32.6381,32.6681,32.6322,32.6441,27700.0
2012-11-16 09:55:00,54.54,54.66,54.49,54.66,35900.0,32.6202,32.692,32.5903,32.692,35900.0
2012-11-16 10:00:00,54.65,54.69,54.44,54.48,19800.0,32.686,32.7099,32.5604,32.5843,19800.0
2012-11-16 10:05:00,54.5,54.5,54.3,54.47,45100.0,32.5963,32.5963,32.4767,32.5783,45100.0
2012-11-16 10:10:00,54.46,54.47,54.18,54.26,12700.0,32.5724,32.5783,32.4049,32.4527,12700.0
2012-11-16 10:15:00,54.23,54.37,54.19,54.3,8600.0,32.4348,32.5185,32.4109,32.4767,8600.0
2012-11-16 10:20:00,54.23,54.33,54.17,54.17,8300.0,32.4348,32.4946,32.3989,32.3989,8300.0
2012-11-16 10:25:00,54.18,54.35,54.18,54.27,14600.0,32.4049,32.5066,32.4049,32.4587,14600.0
2012-11-16 10:30:00,54.27,54.27,54.2,54.21,9000.0,32.4587,32.4587,32.4169,32.4228,9000.0
2012-11-16 10:35:00,54.21,54.26,54.17,54.25,6300.0,32.4228,32.4527,32.3989,32.4468,6300.0
2012-11-16 10:40:00,54.26,54.3,54.18,54.25,20800.0,32.4527,32.4767,32.4049,32.4468,20800.0
2012-11-16 10:45:00,54.25,54.27,54.22,54.26,8200.0,32.4468,32.4587,32.4288,32.4527,8200.0
2012-11-16 10:50:00,54.25,54.3,54.23,54.27,10500.0,32.4468,32.4767,32.4348,32.4587,10500.0
2012-11-16 10:55:00,54.26,54.3,54.22,54.26,29400.0,32.4527,32.4767,32.4288,32.4527,29400.0
2012-11-16 11:00:00,54.28,54.38,54.25,54.36,19200.0,32.4647,32.5245,32.4468,32.5125,19200.0
2012-11-16 11:05:00,54.35,54.39,54.27,54.27,83200.0,32.5066,32.5305,32.4587,32.4587,83200.0
2012-11-16 11:10:00,54.25,54.28,54.16,54.27,26900.0,32.4468,32.4647,32.3929,32.4587,26900.0
2012-11-16 11:15:00,54.25,54.32,54.22,54.25,18600.0,32.4468,32.4886,32.4288,32.4468,18600.0
2012-11-16 11:20:00,54.27,54.27,54.17,54.17,6100.0,32.4587,32.4587,32.3989,32.3989,6100.0
2012-11-16 11:25:00,54.15,54.2,53.97,54.03,24800.0,32.3869,32.4169,32.2793,32.3152,24800.0
2012-11-16 11:30:00,54.03,54.11,53.98,54.1,18200.0,32.3152,32.363,32.2853,32.357,18200.0
2012-11-16 11:35:00,54.09,54.09,53.93,53.95,8200.0,32.3511,32.3511,32.2554,32.2673,8200.0
2012-11-16 11:40:00,53.97,54.22,53.93,54.08,36500.0,32.2793,32.4288,32.2554,32.3451,36500.0
2012-11-16 11:45:00,54.13,54.21,54.07,54.21,4700.0,32.375,32.4228,32.3391,32.4228,4700.0
2012-11-16 11:50:00,54.24,54.3,54.15,54.19,13400.0,32.4408,32.4767,32.3869,32.4109,13400.0
2012-11-16 11:55:00,54.19,54.39,54.16,54.39,16100.0,32.4109,32.5305,32.3929,32.5305,16100.0
2012-11-16 12:00:00,54.38,54.54,54.38,54.53,11900.0,32.5245,32.6202,32.5245,32.6142,11900.0
2012-11-16 12:05:00,54.53,54.53,54.4,54.51,17300.0,32.6142,32.6142,32.5365,32.6023,17300.0
2012-11-16 12:10:00,54.51,54.54,54.47,54.48,7700.0,32.6023,32.6202,32.5783,32.5843,7700.0
2012-11-16 12:15:00,54.48,54.55,54.48,54.52,17400.0,32.5843,32.6262,32.5843,32.6082,17400.0
2012-11-16 12:20:00,54.55,54.61,54.52,54.61,6700.0,32.6262,32.6621,32.6082,32.6621,6700.0
2012-11-16 12:25:00,54.61,54.75,54.61,54.72,13700.0,32.6621,32.7458,32.6621,32.7279,13700.0
2012-11-16 12:30:00,54.73,54.89,54.73,54.87,11900.0,32.7338,32.8295,32.7338,32.8176,11900.0
2012-11-16 12:35:00,54.87,54.92,54.86,54.87,4900.0,32.8176,32.8475,32.8116,32.8176,4900.0
2012-11-16 12:40:00,54.9,54.98,54.85,54.85,12500.0,32.8355,32.8834,32.8056,32.8056,12500.0
2012-11-16 12:45:00,54.87,54.9,54.85,54.86,1600.0,32.8176,32.8355,32.8056,32.8116,1600.0
2012-11-16 12:50:00,54.86,54.9,54.83,54.85,3100.0,32.8116,32.8355,32.7937,32.8056,3100.0
2012-11-16 12:55:00,54.85,54.89,54.83,54.83,4100.0,32.8056,32.8295,32.7937,32.7937,4100.0
2012-11-16 13:00:00,54.81,54.82,54.71,54.71,4800.0,32.7817,32.7877,32.7219,32.7219,4800.0
2012-11-16 13:05:00,54.71,54.74,54.69,54.73,8500.0,32.7219,32.7398,32.7099,32.7338,8500.0
2012-11-16 13:10:00,54.75,54.75,54.69,54.69,13500.0,32.7458,32.7458,32.7099,32.7099,13500.0
2012-11-16 13:15:00,54.69,54.71,54.56,54.57,12200.0,32.7099,32.7219,32.6322,32.6381,12200.0
2012-11-16 13:20:00,54.55,54.61,54.46,54.6,16600.0,32.6262,32.6621,32.5724,32.6561,16600.0
2012-11-16 13:25:00,54.6,54.67,54.6,54.67,13200.0,32.6561,32.698,32.6561,32.698,13200.0
2012-11-16 13:30:00,54.68,54.72,54.64,54.64,4000.0,32.7039,32.7279,32.68,32.68,4000.0
2012-11-16 13:35:00,54.63,54.65,54.6,54.61,18500.0,32.674,32.686,32.6561,32.6621,18500.0
2012-11-16 13:40:00,54.6,54.66,54.6,54.65,5600.0,32.6561,32.692,32.6561,32.686,5600.0
2012-11-16 13:45:00,54.66,54.66,54.55,54.57,12700.0,32.692,32.692,32.6262,32.6381,12700.0
2012-11-16 13:50:00,54.57,54.6,54.57,54.59,7400.0,32.6381,32.6561,32.6381,32.6501,7400.0
2012-11-16 13:55:00,54.59,54.7,54.58,54.67,16200.0,32.6501,32.7159,32.6441,32.698,16200.0
2012-11-16 14:00:00,54.68,54.7,54.66,54.68,29900.0,32.7039,32.7159,32.692,32.7039,29900.0
2012-11-16 14:05:00,54.69,54.75,54.66,54.74,21300.0,32.7099,32.7458,32.692,32.7398,21300.0
2012-11-16 14:10:00,54.74,54.78,54.71,54.74,23300.0,32.7398,32.7637,32.7219,32.7398,23300.0
2012-11-16 14:15:00,54.74,54.79,54.74,54.78,22500.0,32.7398,32.7697,32.7398,32.7637,22500.0
2012-11-16 14:20:00,54.78,54.8,54.61,54.67,26800.0,32.7637,32.7757,32.6621,32.698,26800.0
2012-11-16 14:25:00,54.66,54.75,54.62,54.7,15400.0,32.692,32.7458,32.6681,32.7159,15400.0
2012-11-16 14:30:00,54.7,54.79,54.59,54.73,50900.0,32.7159,32.7697,32.6501,32.7338,50900.0
2012-11-16 14:35:00,54.73,54.73,54.64,54.7,8100.0,32.7338,32.7338,32.68,32.7159,8100.0
2012-11-16 14:40:00,54.72,54.79,54.71,54.71,7800.0,32.7279,32.7697,32.7219,32.7219,7800.0
2012-11-16 14:45:00,54.69,54.8,54.69,54.8,15800.0,32.7099,32.7757,32.7099,32.7757,15800.0
2012-11-16 14:50:00,54.79,54.82,54.77,54.81,9800.0,32.7697,32.7877,32.7578,32.7817,9800.0
2012-11-16 14:55:00,54.8,54.84,54.79,54.8,15100.0,32.7757,32.7996,32.7697,32.7757,15100.0
2012-11-16 15:00:00,54.8,54.81,54.78,54.8,17800.0,32.7757,32.7817,32.7637,32.7757,17800.0
2012-11-16 15:05:00,54.79,54.86,54.79,54.85,19500.0,32.7697,32.8116,32.7697,32.8056,19500.0
2012-11-16 15:10:00,54.86,54.87,54.81,54.84,18800.0,32.8116,32.8176,32.7817,32.7996,18800.0
2012-11-16 15:15:00,54.85,54.87,54.83,54.87,17100.0,32.8056,32.8176,32.7937,32.8176,17100.0
2012-11-16 15:20:00,54.86,55.02,54.86,54.99,35200.0,32.8116,32.9073,32.8116,32.8893,35200.0
2012-11-16 15:25:00,55.0,55.0,54.87,54.91,22300.0,32.8953,32.8953,32.8176,32.8415,22300.0
2012-11-16 15:30:00,54.89,54.94,54.86,54.92,18100.0,32.8295,32.8594,32.8116,32.8475,18100.0
2012-11-16 15:35:00,54.91,55.02,54.91,55.01,33900.0,32.8415,32.9073,32.8415,32.9013,33900.0
2012-11-16 15:40:00,54.99,55.01,54.97,54.99,31700.0,32.8893,32.9013,32.8774,32.8893,31700.0
2012-11-16 15:45:00,54.99,55.01,54.91,54.92,49400.0,32.8893,32.9013,32.8415,32.8475,49400.0
2012-11-16 15:50:00,54.92,54.98,54.9,54.94,55200.0,32.8475,32.8834,32.8355,32.8594,55200.0
2012-11-16 15:55:00,54.95,54.99,54.91,54.91,80400.0,32.8654,32.8893,32.8415,32.8415,80400.0
2012-11-19 09:30:00,55.2,55.29,55.14,55.28,60000.0,33.0149,33.0688,32.9791,33.0628,60000.0
2012-11-19 09:35:00,55.28,55.41,55.26,55.39,30900.0,33.0628,33.1405,33.0508,33.1286,30900.0
2012-11-19 09:40:00,55.39,55.44,55.35,55.4,44700.0,33.1286,33.1585,33.1047,33.1346,44700.0
2012-11-19 09:45:00,55.42,55.48,55.41,55.44,51500.0,33.1465,33.1824,33.1405,33.1585,51500.0
2012-11-19 09:50:00,55.43,55.48,55.42,55.44,29100.0,33.1525,33.1824,33.1465,33.1585,29100.0
2012-11-19 09:55:00,55.45,55.47,55.38,55.4,22100.0,33.1645,33.1764,33.1226,33.1346,22100.0
2012-11-19 10:00:00,55.41,55.53,55.39,55.45,33800.0,33.1405,33.2123,33.1286,33.1645,33800.0
2012-11-19 10:05:00,55.47,55.5,55.43,55.43,8000.0,33.1764,33.1944,33.1525,33.1525,8000.0
2012-11-19 10:10:00,55.43,55.46,55.42,55.43,15100.0,33.1525,33.1705,33.1465,33.1525,15100.0
2012-11-19 10:15:00,55.45,55.54,55.41,55.54,15000.0,33.1645,33.2183,33.1405,33.2183,15000.0
2012-11-19 10:20:00,55.53,55.56,55.5,55.5,5900.0,33.2123,33.2303,33.1944,33.1944,5900.0
2012-11-19 10:25:00,55.52,55.56,55.47,55.52,11100.0,33.2063,33.2303,33.1764,33.2063,11100.0
2012-11-19 10:30:00,55.52,55.55,55.49,55.55,10900.0,33.2063,33.2243,33.1884,33.2243,10900.0
2012-11-19 10:35:00,55.54,55.59,55.5,55.53,28400.0,33.2183,33.2482,33.1944,33.2123,28400.0
2012-11-19 10:40:00,55.54,55.63,55.54,55.62,12600.0,33.2183,33.2721,33.2183,33.2661,12600.0
2012-11-19 10:45:00,55.62,55.69,55.62,55.65,15300.0,33.2661,33.308,33.2661,33.2841,15300.0
2012-11-19 10:50:00,55.65,55.67,55.55,55.56,11200.0,33.2841,33.2961,33.2243,33.2303,11200.0
2012-11-19 10:55:00,55.55,55.57,55.44,55.44,17700.0,33.2243,33.2362,33.1585,33.1585,17700.0
2012-11-19 11:00:00,55.45,55.57,55.41,55.42,17600.0,33.1645,33.2362,33.1405,33.1465,17600.0
2012-11-19 11:05:00,55.42,55.43,55.25,55.3,31900.0,33.1465,33.1525,33.0449,33.0748,31900.0
2012-11-19 11:10:00,55.3,55.34,55.29,55.32,13700.0,33.0748,33.0987,33.0688,33.0867,13700.0
2012-11-19 11:15:00,55.33,55.38,55.32,55.36,9200.0,33.0927,33.1226,33.0867,33.1106,9200.0
2012-11-19 11:20:00,55.35,55.44,55.34,55.44,13800.0,33.1047,33.1585,33.0987,33.1585,13800.0
2012-11-19 11:25:00,55.45,55.46,55.42,55.43,10900.0,33.1645,33.1705,33.1465,33.1525,10900.0
2012-11-19 11:30:00,55.44,55.45,55.29,55.3,12600.0,33.1585,33.1645,33.0688,33.0748,12600.0
2012-11-19 11:35:00,55.3,55.31,55.23,55.23,10400.0,33.0748,33.0807,33.0329,33.0329,10400.0
2012-11-19 11:40:00,55.22,55.22,55.14,55.15,4800.0,33.0269,33.0269,32.9791,32.985,4800.0
2012-11-19 11:45:00,55.14,55.14,55.0,55.04,14300.0,32.9791,32.9791,32.8953,32.9193,14300.0
2012-11-19 11:50:00,55.06,55.08,55.02,55.03,5000.0,32.9312,32.9432,32.9073,32.9133,5000.0
2012-11-19 11:55:00,55.03,55.09,55.03,55.08,6200.0,32.9133,32.9492,32.9133,32.9432,6200.0
2012-11-19 12:00:00,55.08,55.17,55.07,55.17,10900.0,32.9432,32.997,32.9372,32.997,10900.0
2012-11-19 12:05:00,55.18,55.2,55.16,55.18,7500.0,33.003,33.0149,32.991,33.003,7500.0
2012-11-19 12:10:00,55.16,55.25,55.16,55.25,7100.0,32.991,33.0449,32.991,33.0449,7100.0
2012-11-19 12:15:00,55.26,55.27,55.22,55.24,3600.0,33.0508,33.0568,33.0269,33.0389,3600.0
2012-11-19 12:20:00,55.24,55.31,55.24,55.3,4300.0,33.0389,33.0807,33.0389,33.0748,4300.0
2012-11-19 12:25:00,55.31,55.32,55.27,55.27,7200.0,33.0807,33.0867,33.0568,33.0568,7200.0
2012-11-19 12:30:00,55.28,55.29,55.26,55.26,2700.0,33.0628,33.0688,33.0508,33.0508,2700.0
2012-11-19 12:35:00,55.26,55.27,55.23,55.23,2700.0,33.0508,33.0568,33.0329,33.0329,2700.0
2012-11-19 12:40:00,55.23,55.25,55.22,55.25,2200.0,33.0329,33.0449,33.0269,33.0449,2200.0
2012-11-19 12:45:00,55.24,55.24,55.16,55.16,17000.0,33.0389,33.0389,32.991,32.991,17000.0
2012-11-19 12:50:00,55.17,55.18,55.12,55.17,40900.0,32.997,33.003,32.9671,32.997,40900.0
2012-11-19 12:55:00,55.16,55.16,55.12,55.14,4500.0,32.991,32.991,32.9671,32.9791,4500.0
2012-11-19 13:00:00,55.14,55.18,55.11,55.17,6900.0,32.9791,33.003,32.9611,32.997,6900.0
2012-11-19 13:05:00,55.18,55.24,55.18,55.18,10800.0,33.003,33.0389,33.003,33.003,10800.0
2012-11-19 13:10:00,55.18,55.2,55.14,55.17,7300.0,33.003,33.0149,32.9791,32.997,7300.0
2012-11-19 13:15:00,55.16,55.18,55.14,55.14,6100.0,32.991,33.003,32.9791,32.9791,6100.0
2012-11-19 13:20:00,55.13,55.16,55.11,55.15,17200.0,32.9731,32.991,32.9611,32.985,17200.0
2012-11-19 13:25:00,55.16,55.19,55.15,55.17,15600.0,32.991,33.009,32.985,32.997,15600.0
2012-11-19 13:30:00,55.17,55.17,55.11,55.15,5900.0,32.997,32.997,32.9611,32.985,5900.0
2012-11-19 13:35:00,55.16,55.2,55.13,55.14,10500.0,32.991,33.0149,32.9731,32.9791,10500.0
2012-11-19 13:40:00,55.13,55.13,55.08,55.1,2400.0,32.9731,32.9731,32.9432,32.9551,2400.0
2012-11-19 13:45:00,55.1,55.11,55.05,55.08,11700.0,32.9551,32.9611,32.9252,32.9432,11700.0
2012-11-19 13:50:00,55.08,55.12,55.07,55.12,4500.0,32.9432,32.9671,32.9372,32.9671,4500.0
2012-11-19 13:55:00,55.12,55.16,55.12,55.16,2500.0,32.9671,32.991,32.9671,32.991,2500.0
2012-11-19 14:00:00,55.18,55.29,55.18,55.29,13200.0,33.003,33.0688,33.003,33.0688,13200.0
2012-11-19 14:05:00,55.28,55.29,55.26,55.27,4900.0,33.0628,33.0688,33.0508,33.0568,4900.0
2012-11-19 14:10:00,55.27,55.29,55.25,55.27,10500.0,33.0568,33.0688,33.0449,33.0568,10500.0
2012-11-19 14:15:00,55.26,55.28,55.24,55.28,3500.0,33.0508,33.0628,33.0389,33.0628,3500.0
2012-11-19 14:20:00,55.27,55.29,55.25,55.28,3200.0,33.0568,33.0688,33.0449,33.0628,3200.0
2012-11-19 14:25:00,55.27,55.3,55.25,55.28,1700.0,33.0568,33.0748,33.0449,33.0628,1700.0
2012-11-19 14:30:00,55.3,55.35,55.3,55.34,4400.0,33.0748,33.1047,33.0748,33.0987,4400.0
2012-11-19 14:35:00,55.34,55.35,55.31,55.32,4100.0,33.0987,33.1047,33.0807,33.0867,4100.0
2012-11-19 14:40:00,55.3,55.35,55.3,55.34,6600.0,33.0748,33.1047,33.0748,33.0987,6600.0
2012-11-19 14:45:00,55.34,55.35,55.3,55.35,11300.0,33.0987,33.1047,33.0748,33.1047,11300.0
2012-11-19 14:50:00,55.36,55.36,55.28,55.28,7400.0,33.1106,33.1106,33.0628,33.0628,7400.0
2012-11-19 14:55:00,55.27,55.32,55.26,55.28,6900.0,33.0568,33.0867,33.0508,33.0628,6900.0
2012-11-19 15:00:00,55.27,55.28,55.24,55.26,7900.0,33.0568,33.0628,33.0389,33.0508,7900.0
2012-11-19 15:05:00,55.26,55.27,55.22,55.22,8900.0,33.0508,33.0568,33.0269,33.0269,8900.0
2012-11-19 15:10:00,55.22,55.27,55.21,55.25,19400.0,33.0269,33.0568,33.0209,33.0449,19400.0
2012-11-19 15:15:00,55.25,55.25,55.22,55.25,6800.0,33.0449,33.0449,33.0269,33.0449,6800.0
2012-11-19 15:20:00,55.25,55.32,55.24,55.32,13000.0,33.0449,33.0867,33.0389,33.0867,13000.0
2012-11-19 15:25:00,55.31,55.33,55.3,55.33,9400.0,33.0807,33.0927,33.0748,33.0927,9400.0
2012-11-19 15:30:00,55.32,55.35,55.31,55.34,14700.0,33.0867,33.1047,33.0807,33.0987,14700.0
2012-11-19 15:35:00,55.33,55.33,55.28,55.28,13600.0,33.0927,33.0927,33.0628,33.0628,13600.0
2012-11-19 15:40:00,55.29,55.32,55.27,55.32,22100.0,33.0688,33.0867,33.0568,33.0867,22100.0
2012-11-19 15:45:00,55.31,55.34,55.24,55.25,36900.0,33.0807,33.0987,33.0389,33.0449,36900.0
2012-11-19 15:50:00,55.26,55.39,55.25,55.39,21600.0,33.0508,33.1286,33.0449,33.1286,21600.0
2012-11-19 15:55:00,55.4,55.42,55.35,55.4,41500.0,33.1346,33.1465,33.1047,33.1346,41500.0
2012-11-20 09:30:00,55.9,55.91,55.52,55.62,223600.0,33.4336,33.4396,33.2063,33.2661,223600.0
2012-11-20 09:35:00,55.59,55.63,55.52,55.52,98000.0,33.2482,33.2721,33.2063,33.2063,98000.0
2012-11-20 09:40:00,55.54,55.54,55.26,55.31,81900.0,33.2183,33.2183,33.0508,33.0807,81900.0
2012-11-20 09:45:00,55.31,55.62,55.31,55.48,55100.0,33.0807,33.2661,33.0807,33.1824,55100.0
2012-11-20 09:50:00,55.48,55.48,55.36,55.41,23200.0,33.1824,33.1824,33.1106,33.1405,23200.0
2012-11-20 09:55:00,55.41,55.57,55.39,55.55,18000.0,33.1405,33.2362,33.1286,33.2243,18000.0
2012-11-20 10:00:00,55.52,55.63,55.52,55.62,26700.0,33.2063,33.2721,33.2063,33.2661,26700.0
2012-11-20 10:05:00,55.6,55.61,55.51,55.51,18300.0,33.2542,33.2602,33.2004,33.2004,18300.0
2012-11-20 10:10:00,55.52,55.66,55.48,55.63,20100.0,33.2063,33.2901,33.1824,33.2721,20100.0
2012-11-20 10:15:00,55.63,55.71,55.59,55.7,10200.0,33.2721,33.32,33.2482,33.314,10200.0
2012-11-20 10:20:00,55.72,55.78,55.65,55.75,17900.0,33.326,33.3618,33.2841,33.3439,17900.0
2012-11-20 10:25:00,55.77,55.77,55.66,55.68,16300.0,33.3559,33.3559,33.2901,33.302,16300.0
2012-11-20 10:30:00,55.67,55.7,55.65,55.7,12900.0,33.2961,33.314,33.2841,33.314,12900.0
2012-11-20 10:35:00,55.69,55.72,55.65,55.66,10100.0,33.308,33.326,33.2841,33.2901,10100.0
2012-11-20 10:40:00,55.68,55.68,55.61,55.64,14900.0,33.302,33.302,33.2602,33.2781,14900.0
2012-11-20 10:45:00,55.64,55.73,55.64,55.72,10900.0,33.2781,33.3319,33.2781,33.326,10900.0
2012-11-20 10:50:00,55.73,55.75,55.63,55.64,10900.0,33.3319,33.3439,33.2721,33.2781,10900.0
2012-11-20 10:55:00,55.65,55.66,55.56,55.58,12900.0,33.2841,33.2901,33.2303,33.2422,12900.0
2012-11-20 11:00:00,55.58,55.63,55.54,55.63,11100.0,33.2422,33.2721,33.2183,33.2721,11100.0
2012-11-20 11:05:00,55.65,55.68,55.59,55.61,7300.0,33.2841,33.302,33.2482,33.2602,7300.0
2012-11-20 11:10:00,55.64,55.65,55.59,55.64,7500.0,33.2781,33.2841,33.2482,33.2781,7500.0
2012-11-20 11:15:00,55.63,55.71,55.62,55.71,9200.0,33.2721,33.32,33.2661,33.32,9200.0
2012-11-20 11:20:00,55.71,55.76,55.69,55.76,8100.0,33.32,33.3499,33.308,33.3499,8100.0
2012-11-20 11:25:00,55.76,55.76,55.7,55.72,9800.0,33.3499,33.3499,33.314,33.326,9800.0
2012-11-20 11:30:00,55.73,55.81,55.73,55.8,20800.0,33.3319,33.3798,33.3319,33.3738,20800.0
2012-11-20 11:35:00,55.79,55.83,55.77,55.79,11500.0,33.3678,33.3918,33.3559,33.3678,11500.0
2012-11-20 11:40:00,55.77,55.88,55.75,55.86,17700.0,33.3559,33.4217,33.3439,33.4097,17700.0
2012-11-20 11:45:00,55.88,55.96,55.88,55.96,13600.0,33.4217,33.4695,33.4217,33.4695,13600.0
2012-11-20 11:50:00,55.95,56.01,55.92,56.0,22400.0,33.4635,33.4994,33.4456,33.4934,22400.0
2012-11-20 11:55:00,56.02,56.03,55.9,55.9,20500.0,33.5054,33.5114,33.4336,33.4336,20500.0
2012-11-20 12:00:00,55.9,56.01,55.9,55.96,20700.0,33.4336,33.4994,33.4336,33.4695,20700.0
2012-11-20 12:05:00,55.97,55.97,55.85,55.88,5500.0,33.4755,33.4755,33.4037,33.4217,5500.0
2012-11-20 12:10:00,55.86,55.89,55.83,55.84,4000.0,33.4097,33.4276,33.3918,33.3977,4000.0
2012-11-20 12:15:00,55.83,55.83,55.76,55.77,7800.0,33.3918,33.3918,33.3499,33.3559,7800.0
2012-11-20 12:20:00,55.75,55.75,55.67,55.67,5700.0,33.3439,33.3439,33.2961,33.2961,5700.0
2012-11-20 12:25:00,55.67,55.67,55.62,55.66,15100.0,33.2961,33.2961,33.2661,33.2901,15100.0
2012-11-20 12:30:00,55.65,55.66,55.62,55.65,9800.0,33.2841,33.2901,33.2661,33.2841,9800.0
2012-11-20 12:35:00,55.64,55.64,55.6,55.64,5000.0,33.2781,33.2781,33.2542,33.2781,5000.0
2012-11-20 12:40:00,55.62,55.66,55.62,55.65,10500.0,33.2661,33.2901,33.2661,33.2841,10500.0
2012-11-20 12:45:00,55.63,55.66,55.59,55.61,6200.0,33.2721,33.2901,33.2482,33.2602,6200.0
2012-11-20 12:50:00,55.61,55.63,55.6,55.63,2100.0,33.2602,33.2721,33.2542,33.2721,2100.0
2012-11-20 12:55:00,55.62,55.67,55.62,55.64,7700.0,33.2661,33.2961,33.2661,33.2781,7700.0
2012-11-20 13:00:00,55.65,55.65,55.52,55.52,7300.0,33.2841,33.2841,33.2063,33.2063,7300.0
2012-11-20 13:05:00,55.52,55.52,55.41,55.44,6000.0,33.2063,33.2063,33.1405,33.1585,6000.0
2012-11-20 13:10:00,55.41,55.41,55.23,55.3,13200.0,33.1405,33.1405,33.0329,33.0748,13200.0
2012-11-20 13:15:00,55.31,55.37,55.3,55.3,14000.0,33.0807,33.1166,33.0748,33.0748,14000.0
2012-11-20 13:20:00,55.29,55.32,55.27,55.3,7900.0,33.0688,33.0867,33.0568,33.0748,7900.0
2012-11-20 13:25:00,55.3,55.3,55.21,55.21,9100.0,33.0748,33.0748,33.0209,33.0209,9100.0
2012-11-20 13:30:00,55.21,55.3,55.2,55.3,3600.0,33.0209,33.0748,33.0149,33.0748,3600.0
2012-11-20 13:35:00,55.29,55.37,55.29,55.37,14400.0,33.0688,33.1166,33.0688,33.1166,14400.0
2012-11-20 13:40:00,55.38,55.41,55.37,55.39,6500.0,33.1226,33.1405,33.1166,33.1286,6500.0
2012-11-20 13:45:00,55.39,55.39,55.33,55.33,18600.0,33.1286,33.1286,33.0927,33.0927,18600.0
2012-11-20 13:50:00,55.33,55.37,55.33,55.35,15900.0,33.0927,33.1166,33.0927,33.1047,15900.0
2012-11-20 13:55:00,55.36,55.42,55.34,55.41,12500.0,33.1106,33.1465,33.0987,33.1405,12500.0
2012-11-20 14:00:00,55.41,55.42,55.35,55.4,9100.0,33.1405,33.1465,33.1047,33.1346,9100.0
2012-11-20 14:05:00,55.4,55.41,55.37,55.38,18800.0,33.1346,33.1405,33.1166,33.1226,18800.0
2012-11-20 14:10:00,55.37,55.55,55.37,55.42,49600.0,33.1166,33.2243,33.1166,33.1465,49600.0
2012-11-20 14:15:00,55.45,55.5,55.45,55.47,13500.0,33.1645,33.1944,33.1645,33.1764,13500.0
2012-11-20 14:20:00,55.45,55.47,55.44,55.45,5200.0,33.1645,33.1764,33.1585,33.1645,5200.0
2012-11-20 14:25:00,55.44,55.49,55.44,55.47,11100.0,33.1585,33.1884,33.1585,33.1764,11100.0
2012-11-20 14:30:00,55.47,55.5,55.47,55.5,22800.0,33.1764,33.1944,33.1764,33.1944,22800.0
2012-11-20 14:35:00,55.5,55.51,55.39,55.39,21700.0,33.1944,33.2004,33.1286,33.1286,21700.0
2012-11-20 14:40:00,55.4,55.41,55.37,55.39,7700.0,33.1346,33.1405,33.1166,33.1286,7700.0
2012-11-20 14:45:00,55.39,55.39,55.31,55.31,22400.0,33.1286,33.1286,33.0807,33.0807,22400.0
2012-11-20 14:50:00,55.33,55.33,55.28,55.33,11000.0,33.0927,33.0927,33.0628,33.0927,11000.0
2012-11-20 14:55:00,55.33,55.34,55.29,55.3,15000.0,33.0927,33.0987,33.0688,33.0748,15000.0
2012-11-20 15:00:00,55.32,55.42,55.3,55.36,32500.0,33.0867,33.1465,33.0748,33.1106,32500.0
2012-11-20 15:05:00,55.37,55.47,55.36,55.46,40400.0,33.1166,33.1764,33.1106,33.1705,40400.0
2012-11-20 15:10:00,55.47,55.51,55.42,55.43,35600.0,33.1764,33.2004,33.1465,33.1525,35600.0
2012-11-20 15:15:00,55.43,55.49,55.41,55.46,34400.0,33.1525,33.1884,33.1405,33.1705,34400.0
2012-11-20 15:20:00,55.46,55.47,55.39,55.43,27100.0,33.1705,33.1764,33.1286,33.1525,27100.0
2012-11-20 15:25:00,55.44,55.48,55.42,55.48,20200.0,33.1585,33.1824,33.1465,33.1824,20200.0
2012-11-20 15:30:00,55.48,55.52,55.46,55.5,25900.0,33.1824,33.2063,33.1705,33.1944,25900.0
2012-11-20 15:35:00,55.5,55.61,55.49,55.61,36100.0,33.1944,33.2602,33.1884,33.2602,36100.0
2012-11-20 15:40:00,55.61,55.61,55.54,55.54,50700.0,33.2602,33.2602,33.2183,33.2183,50700.0
2012-11-20 15:45:00,55.54,55.69,55.54,55.66,61800.0,33.2183,33.308,33.2183,33.2901,61800.0
2012-11-20 15:50:00,55.66,55.66,55.49,55.56,105400.0,33.2901,33.2901,33.1884,33.2303,105400.0
2012-11-20 15:55:00,55.58,55.62,55.57,55.61,68800.0,33.2422,33.2661,33.2362,33.2602,68800.0
2012-11-21 09:30:00,55.43,55.43,55.33,55.37,37100.0,33.1525,33.1525,33.0927,33.1166,37100.0
2012-11-21 09:35:00,55.35,55.43,55.3,55.32,38700.0,33.1047,33.1525,33.0748,33.0867,38700.0
2012-11-21 09:40:00,55.31,55.39,55.29,55.3,83200.0,33.0807,33.1286,33.0688,33.0748,83200.0
2012-11-21 09:45:00,55.32,55.38,55.29,55.35,22200.0,33.0867,33.1226,33.0688,33.1047,22200.0
2012-11-21 09:50:00,55.36,55.36,55.21,55.21,34400.0,33.1106,33.1106,33.0209,33.0209,34400.0
2012-11-21 09:55:00,55.21,55.27,55.14,55.14,46700.0,33.0209,33.0568,32.9791,32.9791,46700.0
2012-11-21 10:00:00,55.14,55.24,55.13,55.21,20900.0,32.9791,33.0389,32.9731,33.0209,20900.0
2012-11-21 10:05:00,55.22,55.22,55.17,55.21,21800.0,33.0269,33.0269,32.997,33.0209,21800.0
2012-11-21 10:10:00,55.21,55.25,55.17,55.2,39500.0,33.0209,33.0449,32.997,33.0149,39500.0
2012-11-21 10:15:00,55.21,55.24,55.2,55.2,76300.0,33.0209,33.0389,33.0149,33.0149,76300.0
2012-11-21 10:20:00,55.2,55.22,55.14,55.15,76800.0,33.0149,33.0269,32.9791,32.985,76800.0
2012-11-21 10:25:00,55.15,55.18,55.1,55.14,32300.0,32.985,33.003,32.9551,32.9791,32300.0
2012-11-21 10:30:00,55.13,55.15,55.11,55.15,13100.0,32.9731,32.985,32.9611,32.985,13100.0
2012-11-21 10:35:00,55.15,55.16,55.1,55.13,6400.0,32.985,32.991,32.9551,32.9731,6400.0
2012-11-21 10:40:00,55.11,55.12,55.02,55.05,14300.0,32.9611,32.9671,32.9073,32.9252,14300.0
2012-11-21 10:45:00,55.05,55.06,55.02,55.04,14900.0,32.9252,32.9312,32.9073,32.9193,14900.0
2012-11-21 10:50:00,55.03,55.06,55.02,55.05,14000.0,32.9133,32.9312,32.9073,32.9252,14000.0
2012-11-21 10:55:00,55.08,55.09,55.04,55.04,8100.0,32.9432,32.9492,32.9193,32.9193,8100.0
2012-11-21 11:00:00,55.05,55.09,55.05,55.09,7500.0,32.9252,32.9492,32.9252,32.9492,7500.0
2012-11-21 11:05:00,55.1,55.21,55.1,55.2,13100.0,32.9551,33.0209,32.9551,33.0149,13100.0
2012-11-21 11:10:00,55.2,55.23,55.18,55.21,14400.0,33.0149,33.0329,33.003,33.0209,14400.0
2012-11-21 11:15:00,55.19,55.2,55.12,55.13,13400.0,33.009,33.0149,32.9671,32.9731,13400.0
2012-11-21 11:20:00,55.14,55.18,55.08,55.09,19500.0,32.9791,33.003,32.9432,32.9492,19500.0
2012-11-21 11:25:00,55.09,55.09,55.06,55.08,13300.0,32.9492,32.9492,32.9312,32.9432,13300.0
2012-11-21 11:30:00,55.09,55.09,55.03,55.03,6000.0,32.9492,32.9492,32.9133,32.9133,6000.0
2012-11-21 11:35:00,55.02,55.03,54.97,54.99,4100.0,32.9073,32.9133,32.8774,32.8893,4100.0
2012-11-21 11:40:00,54.97,54.99,54.91,54.95,12100.0,32.8774,32.8893,32.8415,32.8654,12100.0
2012-11-21 11:45:00,54.93,54.95,54.83,54.83,25600.0,32.8535,32.8654,32.7937,32.7937,25600.0
2012-11-21 11:50:00,54.84,54.86,54.83,54.86,10700.0,32.7996,32.8116,32.7937,32.8116,10700.0
2012-11-21 11:55:00,54.86,54.89,54.86,54.87,4000.0,32.8116,32.8295,32.8116,32.8176,4000.0
2012-11-21 12:00:00,54.85,54.89,54.85,54.86,8600.0,32.8056,32.8295,32.8056,32.8116,8600.0
2012-11-21 12:05:00,54.85,54.88,54.83,54.88,4100.0,32.8056,32.8236,32.7937,32.8236,4100.0
2012-11-21 12:10:00,54.88,54.93,54.86,54.93,5300.0,32.8236,32.8535,32.8116,32.8535,5300.0
2012-11-21 12:15:00,54.95,54.96,54.92,54.94,11800.0,32.8654,32.8714,32.8475,32.8594,11800.0
2012-11-21 12:20:00,54.94,55.0,54.94,54.99,6900.0,32.8594,32.8953,32.8594,32.8893,6900.0
2012-11-21 12:25:00,54.99,55.01,54.99,55.01,9800.0,32.8893,32.9013,32.8893,32.9013,9800.0
2012-11-21 12:30:00,55.02,55.05,55.0,55.05,8200.0,32.9073,32.9252,32.8953,32.9252,8200.0
2012-11-21 12:35:00,55.05,55.09,55.05,55.07,9500.0,32.9252,32.9492,32.9252,32.9372,9500.0
2012-11-21 12:40:00,55.08,55.19,55.08,55.18,4400.0,32.9432,33.009,32.9432,33.003,4400.0
2012-11-21 12:45:00,55.17,55.22,55.17,55.18,3200.0,32.997,33.0269,32.997,33.003,3200.0
2012-11-21 12:50:00,55.19,55.19,55.08,55.09,10700.0,33.009,33.009,32.9432,32.9492,10700.0
2012-11-21 12:55:00,55.08,55.09,55.04,55.06,4500.0,32.9432,32.9492,32.9193,32.9312,4500.0
2012-11-21 13:00:00,55.05,55.11,55.05,55.1,8500.0,32.9252,32.9611,32.9252,32.9551,8500.0
2012-11-21 13:05:00,55.11,55.18,55.11,55.18,8500.0,32.9611,33.003,32.9611,33.003,8500.0
2012-11-21 13:10:00,55.18,55.25,55.18,55.25,6700.0,33.003,33.0449,33.003,33.0449,6700.0
2012-11-21 13:15:00,55.25,55.27,55.23,55.24,6600.0,33.0449,33.0568,33.0329,33.0389,6600.0
2012-11-21 13:20:00,55.24,55.3,55.24,55.3,7600.0,33.0389,33.0748,33.0389,33.0748,7600.0
2012-11-21 13:25:00,55.3,55.39,55.3,55.39,4900.0,33.0748,33.1286,33.0748,33.1286,4900.0
2012-11-21 13:30:00,55.39,55.42,55.38,55.42,4400.0,33.1286,33.1465,33.1226,33.1465,4400.0
2012-11-21 13:35:00,55.41,55.5,55.41,55.49,27000.0,33.1405,33.1944,33.1405,33.1884,27000.0
2012-11-21 13:40:00,55.49,55.55,55.48,55.55,29800.0,33.1884,33.2243,33.1824,33.2243,29800.0
2012-11-21 13:45:00,55.55,55.55,55.36,55.36,16300.0,33.2243,33.2243,33.1106,33.1106,16300.0
2012-11-21 13:50:00,55.35,55.35,55.3,55.3,7700.0,33.1047,33.1047,33.0748,33.0748,7700.0
2012-11-21 13:55:00,55.31,55.35,55.3,55.31,7300.0,33.0807,33.1047,33.0748,33.0807,7300.0
2012-11-21 14:00:00,55.3,55.3,55.28,55.29,6900.0,33.0748,33.0748,33.0628,33.0688,6900.0
2012-11-21 14:05:00,55.27,55.28,55.19,55.19,6700.0,33.0568,33.0628,33.009,33.009,6700.0
2012-11-21 14:10:00,55.19,55.26,55.19,55.26,8800.0,33.009,33.0508,33.009,33.0508,8800.0
2012-11-21 14:15:00,55.26,55.26,55.2,55.21,6700.0,33.0508,33.0508,33.0149,33.0209,6700.0
2012-11-21 14:20:00,55.2,55.21,55.18,55.18,7200.0,33.0149,33.0209,33.003,33.003,7200.0
2012-11-21 14:25:00,55.18,55.22,55.16,55.22,7500.0,33.003,33.0269,32.991,33.0269,7500.0
2012-11-21 14:30:00,55.21,55.23,55.2,55.21,5900.0,33.0209,33.0329,33.0149,33.0209,5900.0
2012-11-21 14:35:00,55.21,55.21,55.18,55.19,8800.0,33.0209,33.0209,33.003,33.009,8800.0
2012-11-21 14:40:00,55.18,55.18,55.15,55.15,5600.0,33.003,33.003,32.985,32.985,5600.0
2012-11-21 14:45:00,55.15,55.15,55.12,55.14,10600.0,32.985,32.985,32.9671,32.9791,10600.0
2012-11-21 14:50:00,55.15,55.15,55.14,55.15,6100.0,32.985,32.985,32.9791,32.985,6100.0
2012-11-21 14:55:00,55.15,55.17,55.15,55.16,10200.0,32.985,32.997,32.985,32.991,10200.0
2012-11-21 15:00:00,55.16,55.18,55.13,55.14,18500.0,32.991,33.003,32.9731,32.9791,18500.0
2012-11-21 15:05:00,55.14,55.16,55.13,55.16,8800.0,32.9791,32.991,32.9731,32.991,8800.0
2012-11-21 15:10:00,55.16,55.16,55.13,55.13,9800.0,32.991,32.991,32.9731,32.9731,9800.0
2012-11-21 15:15:00,55.12,55.15,55.12,55.14,25800.0,32.9671,32.985,32.9671,32.9791,25800.0
2012-11-21 15:20:00,55.14,55.15,55.13,55.15,18700.0,32.9791,32.985,32.9731,32.985,18700.0
2012-11-21 15:25:00,55.15,55.15,55.07,55.09,17200.0,32.985,32.985,32.9372,32.9492,17200.0
2012-11-21 15:30:00,55.09,55.09,55.07,55.08,15800.0,32.9492,32.9492,32.9372,32.9432,15800.0
2012-11-21 15:35:00,55.08,55.1,55.08,55.08,21500.0,32.9432,32.9551,32.9432,32.9432,21500.0
2012-11-21 15:40:00,55.09,55.1,55.03,55.04,27300.0,32.9492,32.9551,32.9133,32.9193,27300.0
2012-11-21 15:45:00,55.04,55.06,54.99,55.0,46200.0,32.9193,32.9312,32.8893,32.8953,46200.0
2012-11-21 15:50:00,55.01,55.02,54.97,55.01,45600.0,32.9013,32.9073,32.8774,32.9013,45600.0
2012-11-21 15:55:00,55.01,55.04,54.97,55.04,64100.0,32.9013,32.9193,32.8774,32.9193,64100.0
2012-11-23 09:30:00,56.87,56.87,56.54,56.71,95600.0,34.0138,34.0138,33.8164,33.9181,95600.0
2012-11-23 09:35:00,56.67,56.73,56.63,56.64,25300.0,33.8942,33.93,33.8702,33.8762,25300.0
2012-11-23 09:40:00,56.66,56.72,56.56,56.62,27000.0,33.8882,33.9241,33.8284,33.8642,27000.0
2012-11-23 09:45:00,56.62,56.7,56.57,56.69,34900.0,33.8642,33.9121,33.8343,33.9061,34900.0
2012-11-23 09:50:00,56.7,56.81,56.65,56.78,15300.0,33.9121,33.9779,33.8822,33.9599,15300.0
2012-11-23 09:55:00,56.78,56.81,56.74,56.76,25300.0,33.9599,33.9779,33.936,33.948,25300.0
2012-11-23 10:00:00,56.78,56.86,56.76,56.82,10600.0,33.9599,34.0078,33.948,33.9839,10600.0
2012-11-23 10:05:00,56.83,56.86,56.77,56.8,25300.0,33.9898,34.0078,33.954,33.9719,25300.0
2012-11-23 10:10:00,56.81,56.94,56.8,56.88,24100.0,33.9779,34.0556,33.9719,34.0198,24100.0
2012-11-23 10:15:00,56.88,57.0,56.88,57.0,21500.0,34.0198,34.0915,34.0198,34.0915,21500.0
2012-11-23 10:20:00,56.99,57.07,56.99,57.07,14000.0,34.0855,34.1334,34.0855,34.1334,14000.0
2012-11-23 10:25:00,57.1,57.12,57.07,57.09,23800.0,34.1513,34.1633,34.1334,34.1454,23800.0
2012-11-23 10:30:00,57.11,57.15,57.06,57.07,24100.0,34.1573,34.1812,34.1274,34.1334,24100.0
2012-11-23 10:35:00,57.06,57.09,57.05,57.06,25000.0,34.1274,34.1454,34.1214,34.1274,25000.0
2012-11-23 10:40:00,57.03,57.1,57.03,57.1,16000.0,34.1095,34.1513,34.1095,34.1513,16000.0
2012-11-23 10:45:00,57.1,57.12,56.98,57.01,67800.0,34.1513,34.1633,34.0796,34.0975,67800.0
2012-11-23 10:50:00,57.0,57.06,56.97,57.03,17200.0,34.0915,34.1274,34.0736,34.1095,17200.0
2012-11-23 10:55:00,57.02,57.03,56.89,56.91,16600.0,34.1035,34.1095,34.0257,34.0377,16600.0
2012-11-23 11:00:00,56.93,57.03,56.92,57.02,14100.0,34.0497,34.1095,34.0437,34.1035,14100.0
2012-11-23 11:05:00,57.01,57.1,56.97,57.0,13400.0,34.0975,34.1513,34.0736,34.0915,13400.0
2012-11-23 11:10:00,57.01,57.05,56.99,57.04,14300.0,34.0975,34.1214,34.0855,34.1154,14300.0
2012-11-23 11:15:00,57.04,57.06,57.01,57.02,15700.0,34.1154,34.1274,34.0975,34.1035,15700.0
2012-11-23 11:20:00,57.03,57.13,57.02,57.09,35700.0,34.1095,34.1693,34.1035,34.1454,35700.0
2012-11-23 11:25:00,57.08,57.11,56.96,57.02,26000.0,34.1394,34.1573,34.0676,34.1035,26000.0
2012-11-23 11:30:00,56.97,58.05,56.95,57.99,355900.0,34.0736,34.7195,34.0616,34.6836,355900.0
2012-11-23 11:35:00,57.98,57.98,57.22,57.42,171300.0,34.6777,34.6777,34.2231,34.3427,171300.0
2012-11-23 11:40:00,57.4,57.59,57.4,57.48,49600.0,34.3308,34.4444,34.3308,34.3786,49600.0
2012-11-23 11:45:00,57.44,57.47,57.36,57.41,15800.0,34.3547,34.3726,34.3068,34.3367,15800.0
2012-11-23 11:50:00,57.4,57.41,57.36,57.41,6600.0,34.3308,34.3367,34.3068,34.3367,6600.0
2012-11-23 11:55:00,57.4,57.43,57.31,57.4,18600.0,34.3308,34.3487,34.2769,34.3308,18600.0
2012-11-23 12:00:00,57.4,57.43,57.37,57.4,15100.0,34.3308,34.3487,34.3128,34.3308,15100.0
2012-11-23 12:05:00,57.4,57.49,57.38,57.46,21700.0,34.3308,34.3846,34.3188,34.3666,21700.0
2012-11-23 12:10:00,57.46,57.47,57.46,57.47,11900.0,34.3666,34.3726,34.3666,34.3726,11900.0
2012-11-23 12:15:00,57.47,57.58,57.47,57.58,30700.0,34.3726,34.4384,34.3726,34.4384,30700.0
2012-11-23 12:20:00,57.59,57.68,57.59,57.65,42400.0,34.4444,34.4982,34.4444,34.4803,42400.0
2012-11-23 12:25:00,57.62,57.62,57.51,57.57,25400.0,34.4623,34.4623,34.3966,34.4324,25400.0
2012-11-23 12:30:00,57.57,57.6,57.51,57.52,61500.0,34.4324,34.4504,34.3966,34.4025,61500.0
2012-11-23 12:35:00,57.52,57.6,57.51,57.58,50700.0,34.4025,34.4504,34.3966,34.4384,50700.0
2012-11-23 12:40:00,57.58,57.6,57.51,57.53,39400.0,34.4384,34.4504,34.3966,34.4085,39400.0
2012-11-23 12:45:00,57.52,57.54,57.5,57.5,48900.0,34.4025,34.4145,34.3906,34.3906,48900.0
2012-11-23 12:50:00,57.5,57.51,57.47,57.5,41000.0,34.3906,34.3966,34.3726,34.3906,41000.0
2012-11-23 12:55:00,57.5,57.57,57.45,57.57,55800.0,34.3906,34.4324,34.3607,34.4324,55800.0
2012-11-26 09:30:00,58.27,58.3,57.82,57.87,78100.0,34.8511,34.869,34.582,34.6119,78100.0
2012-11-26 09:35:00,57.85,57.87,57.74,57.75,40400.0,34.5999,34.6119,34.5341,34.5401,40400.0
2012-11-26 09:40:00,57.76,57.84,57.75,57.77,46900.0,34.5461,34.5939,34.5401,34.5521,46900.0
2012-11-26 09:45:00,57.8,57.83,57.66,57.68,35700.0,34.57,34.5879,34.4863,34.4982,35700.0
2012-11-26 09:50:00,57.67,57.72,57.63,57.68,58300.0,34.4922,34.5222,34.4683,34.4982,58300.0
2012-11-26 09:55:00,57.69,57.74,57.65,57.66,52200.0,34.5042,34.5341,34.4803,34.4863,52200.0
2012-11-26 10:00:00,57.68,57.71,57.62,57.64,36700.0,34.4982,34.5162,34.4623,34.4743,36700.0
2012-11-26 10:05:00,57.65,57.67,57.6,57.65,25100.0,34.4803,34.4922,34.4504,34.4803,25100.0
2012-11-26 10:10:00,57.66,57.67,57.59,57.6,23700.0,34.4863,34.4922,34.4444,34.4504,23700.0
2012-11-26 10:15:00,57.59,57.6,57.54,57.54,22800.0,34.4444,34.4504,34.4145,34.4145,22800.0
2012-11-26 10:20:00,57.56,57.58,57.5,57.55,21600.0,34.4265,34.4384,34.3906,34.4205,21600.0
2012-11-26 10:25:00,57.54,57.7,57.54,57.69,29100.0,34.4145,34.5102,34.4145,34.5042,29100.0
2012-11-26 10:30:00,57.68,57.75,57.68,57.74,24300.0,34.4982,34.5401,34.4982,34.5341,24300.0
2012-11-26 10:35:00,57.73,57.78,57.72,57.74,26100.0,34.5281,34.558,34.5222,34.5341,26100.0
2012-11-26 10:40:00,57.75,57.79,57.7,57.71,12200.0,34.5401,34.564,34.5102,34.5162,12200.0
2012-11-26 10:45:00,57.71,57.73,57.69,57.73,22200.0,34.5162,34.5281,34.5042,34.5281,22200.0
2012-11-26 10:50:00,57.73,57.74,57.67,57.68,14400.0,34.5281,34.5341,34.4922,34.4982,14400.0
2012-11-26 10:55:00,57.68,57.68,57.63,57.66,43300.0,34.4982,34.4982,34.4683,34.4863,43300.0
2012-11-26 11:00:00,57.64,57.66,57.59,57.59,39300.0,34.4743,34.4863,34.4444,34.4444,39300.0
2012-11-26 11:05:00,57.59,57.61,57.57,57.59,27300.0,34.4444,34.4564,34.4324,34.4444,27300.0
2012-11-26 11:10:00,57.59,57.66,57.58,57.61,49900.0,34.4444,34.4863,34.4384,34.4564,49900.0
2012-11-26 11:15:00,57.59,57.62,57.59,57.6,45300.0,34.4444,34.4623,34.4444,34.4504,45300.0
2012-11-26 11:20:00,57.59,57.6,57.38,57.38,49800.0,34.4444,34.4504,34.3188,34.3188,49800.0
2012-11-26 11:25:00,57.38,57.41,57.31,57.36,52000.0,34.3188,34.3367,34.2769,34.3068,52000.0
2012-11-26 11:30:00,57.36,57.62,57.36,57.59,74500.0,34.3068,34.4623,34.3068,34.4444,74500.0
2012-11-26 11:35:00,57.6,57.62,57.51,57.57,26200.0,34.4504,34.4623,34.3966,34.4324,26200.0
2012-11-26 11:40:00,57.56,57.58,57.54,57.56,16500.0,34.4265,34.4384,34.4145,34.4265,16500.0
2012-11-26 11:45:00,57.56,57.58,57.54,57.58,6800.0,34.4265,34.4384,34.4145,34.4384,6800.0
2012-11-26 11:50:00,57.57,57.7,57.57,57.69,17300.0,34.4324,34.5102,34.4324,34.5042,17300.0
2012-11-26 11:55:00,57.7,57.7,57.66,57.66,10000.0,34.5102,34.5102,34.4863,34.4863,10000.0
2012-11-26 12:00:00,57.67,57.7,57.66,57.66,3200.0,34.4922,34.5102,34.4863,34.4863,3200.0
2012-11-26 12:05:00,57.67,57.67,57.63,57.64,2000.0,34.4922,34.4922,34.4683,34.4743,2000.0
2012-11-26 12:10:00,57.63,57.65,57.59,57.64,7800.0,34.4683,34.4803,34.4444,34.4743,7800.0
2012-11-26 12:15:00,57.65,57.7,57.65,57.67,22100.0,34.4803,34.5102,34.4803,34.4922,22100.0
2012-11-26 12:20:00,57.65,57.66,57.6,57.6,10700.0,34.4803,34.4863,34.4504,34.4504,10700.0
2012-11-26 12:25:00,57.6,57.62,57.6,57.6,4700.0,34.4504,34.4623,34.4504,34.4504,4700.0
2012-11-26 12:30:00,57.62,57.65,57.59,57.59,9700.0,34.4623,34.4803,34.4444,34.4444,9700.0
2012-11-26 12:35:00,57.59,57.59,57.55,57.59,5000.0,34.4444,34.4444,34.4205,34.4444,5000.0
2012-11-26 12:40:00,57.56,57.64,57.56,57.61,11000.0,34.4265,34.4743,34.4265,34.4564,11000.0
2012-11-26 12:45:00,57.63,57.67,57.63,57.66,2400.0,34.4683,34.4922,34.4683,34.4863,2400.0
2012-11-26 12:50:00,57.68,57.74,57.66,57.74,14900.0,34.4982,34.5341,34.4863,34.5341,14900.0
2012-11-26 12:55:00,57.73,57.73,57.64,57.64,4600.0,34.5281,34.5281,34.4743,34.4743,4600.0
2012-11-26 13:00:00,57.64,57.67,57.64,57.67,5800.0,34.4743,34.4922,34.4743,34.4922,5800.0
2012-11-26 13:05:00,57.68,57.68,57.64,57.67,5200.0,34.4982,34.4982,34.4743,34.4922,5200.0
2012-11-26 13:10:00,57.67,57.68,57.64,57.66,18900.0,34.4922,34.4982,34.4743,34.4863,18900.0
2012-11-26 13:15:00,57.66,57.77,57.66,57.72,15500.0,34.4863,34.5521,34.4863,34.5222,15500.0
2012-11-26 13:20:00,57.73,57.74,57.69,57.7,16200.0,34.5281,34.5341,34.5042,34.5102,16200.0
2012-11-26 13:25:00,57.7,57.7,57.6,57.6,16900.0,34.5102,34.5102,34.4504,34.4504,16900.0
2012-11-26 13:30:00,57.6,57.61,57.58,57.61,6600.0,34.4504,34.4564,34.4384,34.4564,6600.0
2012-11-26 13:35:00,57.6,57.64,57.6,57.64,23500.0,34.4504,34.4743,34.4504,34.4743,23500.0
2012-11-26 13:40:00,57.67,57.68,57.61,57.63,5700.0,34.4922,34.4982,34.4564,34.4683,5700.0
2012-11-26 13:45:00,57.63,57.65,57.61,57.62,5700.0,34.4683,34.4803,34.4564,34.4623,5700.0
2012-11-26 13:50:00,57.61,57.69,57.61,57.69,17500.0,34.4564,34.5042,34.4564,34.5042,17500.0
2012-11-26 13:55:00,57.7,57.7,57.64,57.64,5800.0,34.5102,34.5102,34.4743,34.4743,5800.0
2012-11-26 14:00:00,57.63,57.63,57.56,57.57,18300.0,34.4683,34.4683,34.4265,34.4324,18300.0
2012-11-26 14:05:00,57.58,57.6,57.57,57.59,5700.0,34.4384,34.4504,34.4324,34.4444,5700.0
2012-11-26 14:10:00,57.59,57.64,57.58,57.64,10200.0,34.4444,34.4743,34.4384,34.4743,10200.0
2012-11-26 14:15:00,57.64,57.68,57.63,57.65,4100.0,34.4743,34.4982,34.4683,34.4803,4100.0
2012-11-26 14:20:00,57.66,57.7,57.64,57.67,6200.0,34.4863,34.5102,34.4743,34.4922,6200.0
2012-11-26 14:25:00,57.67,57.75,57.66,57.75,23200.0,34.4922,34.5401,34.4863,34.5401,23200.0
2012-11-26 14:30:00,57.75,57.8,57.75,57.8,7100.0,34.5401,34.57,34.5401,34.57,7100.0
2012-11-26 14:35:00,57.8,57.81,57.78,57.79,5500.0,34.57,34.576,34.558,34.564,5500.0
2012-11-26 14:40:00,57.8,57.8,57.68,57.68,9100.0,34.57,34.57,34.4982,34.4982,9100.0
2012-11-26 14:45:00,57.69,57.72,57.65,57.72,8400.0,34.5042,34.5222,34.4803,34.5222,8400.0
2012-11-26 14:50:00,57.72,57.81,57.71,57.8,10200.0,34.5222,34.576,34.5162,34.57,10200.0
2012-11-26 14:55:00,57.8,57.86,57.79,57.83,29500.0,34.57,34.6059,34.564,34.5879,29500.0
2012-11-26 15:00:00,57.84,57.87,57.82,57.86,21300.0,34.5939,34.6119,34.582,34.6059,21300.0
2012-11-26 15:05:00,57.84,57.84,57.78,57.78,11000.0,34.5939,34.5939,34.558,34.558,11000.0
2012-11-26 15:10:00,57.78,57.8,57.77,57.8,12300.0,34.558,34.57,34.5521,34.57,12300.0
2012-11-26 15:15:00,57.79,57.88,57.78,57.86,17800.0,34.564,34.6178,34.558,34.6059,17800.0
2012-11-26 15:20:00,57.86,57.89,57.81,57.83,11700.0,34.6059,34.6238,34.576,34.5879,11700.0
2012-11-26 15:25:00,57.83,57.84,57.81,57.81,6900.0,34.5879,34.5939,34.576,34.576,6900.0
2012-11-26 15:30:00,57.81,57.84,57.78,57.84,15300.0,34.576,34.5939,34.558,34.5939,15300.0
2012-11-26 15:35:00,57.85,57.85,57.81,57.82,19900.0,34.5999,34.5999,34.576,34.582,19900.0
2012-11-26 15:40:00,57.81,57.9,57.8,57.89,29100.0,34.576,34.6298,34.57,34.6238,29100.0
2012-11-26 15:45:00,57.89,57.94,57.88,57.9,30600.0,34.6238,34.6537,34.6178,34.6298,30600.0
2012-11-26 15:50:00,57.9,57.9,57.82,57.88,43500.0,34.6298,34.6298,34.582,34.6178,43500.0
2012-11-26 15:55:00,57.88,57.88,57.83,57.87,42500.0,34.6178,34.6178,34.5879,34.6119,42500.0
2012-11-27 09:30:00,58.49,58.56,58.33,58.52,69600.0,34.9827,35.0246,34.887,35.0006,69600.0
2012-11-27 09:35:00,58.49,58.58,58.43,58.53,44200.0,34.9827,35.0365,34.9468,35.0066,44200.0
2012-11-27 09:40:00,58.55,58.65,58.53,58.64,27100.0,35.0186,35.0784,35.0066,35.0724,27100.0
2012-11-27 09:45:00,58.64,58.66,58.6,58.62,26400.0,35.0724,35.0844,35.0485,35.0604,26400.0
2012-11-27 09:50:00,58.62,58.76,58.61,58.73,48100.0,35.0604,35.1442,35.0545,35.1262,48100.0
2012-11-27 09:55:00,58.71,58.72,58.65,58.66,41400.0,35.1143,35.1203,35.0784,35.0844,41400.0
2012-11-27 10:00:00,58.66,58.7,58.48,58.48,43300.0,35.0844,35.1083,34.9767,34.9767,43300.0
2012-11-27 10:05:00,58.47,58.49,58.37,58.39,31700.0,34.9707,34.9827,34.9109,34.9229,31700.0
2012-11-27 10:10:00,58.4,58.44,58.34,58.35,46400.0,34.9289,34.9528,34.893,34.899,46400.0
2012-11-27 10:15:00,58.33,58.35,58.23,58.26,77300.0,34.887,34.899,34.8272,34.8451,77300.0
2012-11-27 10:20:00,58.26,58.34,58.25,58.26,35500.0,34.8451,34.893,34.8391,34.8451,35500.0
2012-11-27 10:25:00,58.27,58.28,58.21,58.28,57700.0,34.8511,34.8571,34.8152,34.8571,57700.0
2012-11-27 10:30:00,58.28,58.29,58.23,58.25,33700.0,34.8571,34.8631,34.8272,34.8391,33700.0
2012-11-27 10:35:00,58.26,58.31,58.21,58.27,72900.0,34.8451,34.875,34.8152,34.8511,72900.0
2012-11-27 10:40:00,58.29,58.31,58.2,58.22,76900.0,34.8631,34.875,34.8092,34.8212,76900.0
2012-11-27 10:45:00,58.21,58.31,58.19,58.31,34000.0,34.8152,34.875,34.8033,34.875,34000.0
2012-11-27 10:50:00,58.3,58.3,58.24,58.3,79600.0,34.869,34.869,34.8332,34.869,79600.0
2012-11-27 10:55:00,58.29,58.37,58.28,58.36,38400.0,34.8631,34.9109,34.8571,34.9049,38400.0
2012-11-27 11:00:00,58.37,58.58,58.36,58.52,54800.0,34.9109,35.0365,34.9049,35.0006,54800.0
2012-11-27 11:05:00,58.51,58.55,58.51,58.52,14600.0,34.9946,35.0186,34.9946,35.0006,14600.0
2012-11-27 11:10:00,58.54,58.61,58.53,58.57,23800.0,35.0126,35.0545,35.0066,35.0305,23800.0
2012-11-27 11:15:00,58.58,58.59,58.54,58.58,32600.0,35.0365,35.0425,35.0126,35.0365,32600.0
2012-11-27 11:20:00,58.6,58.67,58.59,58.66,11100.0,35.0485,35.0903,35.0425,35.0844,11100.0
2012-11-27 11:25:00,58.64,58.7,58.62,58.7,8600.0,35.0724,35.1083,35.0604,35.1083,8600.0
2012-11-27 11:30:00,58.68,58.78,58.62,58.71,34700.0,35.0963,35.1561,35.0604,35.1143,34700.0
2012-11-27 11:35:00,58.7,58.79,58.68,58.73,31400.0,35.1083,35.1621,35.0963,35.1262,31400.0
2012-11-27 11:40:00,58.78,58.82,58.78,58.81,26700.0,35.1561,35.1801,35.1561,35.1741,26700.0
2012-11-27 11:45:00,58.79,58.81,58.77,58.79,38200.0,35.1621,35.1741,35.1502,35.1621,38200.0
2012-11-27 11:50:00,58.8,58.91,58.77,58.91,30700.0,35.1681,35.2339,35.1502,35.2339,30700.0
2012-11-27 11:55:00,58.92,58.95,58.85,58.89,21900.0,35.2399,35.2578,35.198,35.2219,21900.0
2012-11-27 12:00:00,58.9,59.15,58.87,58.98,63300.0,35.2279,35.3774,35.21,35.2758,63300.0
2012-11-27 12:05:00,58.98,58.98,58.91,58.91,34900.0,35.2758,35.2758,35.2339,35.2339,34900.0
2012-11-27 12:10:00,58.91,58.91,58.75,58.75,49800.0,35.2339,35.2339,35.1382,35.1382,49800.0
2012-11-27 12:15:00,58.75,58.75,58.63,58.65,22000.0,35.1382,35.1382,35.0664,35.0784,22000.0
2012-11-27 12:20:00,58.67,58.76,58.67,58.75,17100.0,35.0903,35.1442,35.0903,35.1382,17100.0
2012-11-27 12:25:00,58.76,58.86,58.74,58.83,10400.0,35.1442,35.204,35.1322,35.186,10400.0
2012-11-27 12:30:00,58.81,58.82,58.71,58.79,10000.0,35.1741,35.1801,35.1143,35.1621,10000.0
2012-11-27 12:35:00,58.78,58.83,58.78,58.82,6700.0,35.1561,35.186,35.1561,35.1801,6700.0
2012-11-27 12:40:00,58.85,58.89,58.83,58.89,7600.0,35.198,35.2219,35.186,35.2219,7600.0
2012-11-27 12:45:00,58.9,58.97,58.9,58.93,3800.0,35.2279,35.2698,35.2279,35.2459,3800.0
2012-11-27 12:50:00,58.94,58.95,58.91,58.92,5300.0,35.2518,35.2578,35.2339,35.2399,5300.0
2012-11-27 12:55:00,58.87,58.87,58.82,58.87,2900.0,35.21,35.21,35.1801,35.21,2900.0
2012-11-27 13:00:00,58.85,58.87,58.84,58.84,3700.0,35.198,35.21,35.192,35.192,3700.0
2012-11-27 13:05:00,58.8,58.94,58.79,58.94,10800.0,35.1681,35.2518,35.1621,35.2518,10800.0
2012-11-27 13:10:00,58.95,58.95,58.86,58.88,7700.0,35.2578,35.2578,35.204,35.2159,7700.0
2012-11-27 13:15:00,58.87,58.91,58.87,58.91,3200.0,35.21,35.2339,35.21,35.2339,3200.0
2012-11-27 13:20:00,58.89,58.9,58.81,58.81,6000.0,35.2219,35.2279,35.1741,35.1741,6000.0
2012-11-27 13:25:00,58.82,58.82,58.75,58.81,7500.0,35.1801,35.1801,35.1382,35.1741,7500.0
2012-11-27 13:30:00,58.81,58.83,58.76,58.76,3700.0,35.1741,35.186,35.1442,35.1442,3700.0
2012-11-27 13:35:00,58.75,58.8,58.75,58.79,9400.0,35.1382,35.1681,35.1382,35.1621,9400.0
2012-11-27 13:40:00,58.78,58.8,58.74,58.8,9900.0,35.1561,35.1681,35.1322,35.1681,9900.0
2012-11-27 13:45:00,58.8,58.82,58.8,58.8,7000.0,35.1681,35.1801,35.1681,35.1681,7000.0
2012-11-27 13:50:00,58.81,58.84,58.8,58.81,4700.0,35.1741,35.192,35.1681,35.1741,4700.0
2012-11-27 13:55:00,58.83,58.84,58.8,58.8,6800.0,35.186,35.192,35.1681,35.1681,6800.0
2012-11-27 14:00:00,58.82,58.86,58.78,58.78,21100.0,35.1801,35.204,35.1561,35.1561,21100.0
2012-11-27 14:05:00,58.78,58.82,58.78,58.8,4800.0,35.1561,35.1801,35.1561,35.1681,4800.0
2012-11-27 14:10:00,58.8,58.84,58.8,58.82,9700.0,35.1681,35.192,35.1681,35.1801,9700.0
2012-11-27 14:15:00,58.83,58.85,58.82,58.85,11800.0,35.186,35.198,35.1801,35.198,11800.0
2012-11-27 14:20:00,58.86,58.89,58.74,58.74,22600.0,35.204,35.2219,35.1322,35.1322,22600.0
2012-11-27 14:25:00,58.74,58.77,58.59,58.62,24400.0,35.1322,35.1502,35.0425,35.0604,24400.0
2012-11-27 14:30:00,58.61,58.7,58.61,58.7,22500.0,35.0545,35.1083,35.0545,35.1083,22500.0
2012-11-27 14:35:00,58.69,58.73,58.67,58.72,20700.0,35.1023,35.1262,35.0903,35.1203,20700.0
2012-11-27 14:40:00,58.73,58.74,58.68,58.68,19900.0,35.1262,35.1322,35.0963,35.0963,19900.0
2012-11-27 14:45:00,58.68,58.69,58.55,58.57,32200.0,35.0963,35.1023,35.0186,35.0305,32200.0
2012-11-27 14:50:00,58.56,58.67,58.56,58.65,21700.0,35.0246,35.0903,35.0246,35.0784,21700.0
2012-11-27 14:55:00,58.64,58.79,58.64,58.79,26700.0,35.0724,35.1621,35.0724,35.1621,26700.0
2012-11-27 15:00:00,58.79,58.81,58.69,58.7,17000.0,35.1621,35.1741,35.1023,35.1083,17000.0
2012-11-27 15:05:00,58.7,58.71,58.65,58.69,13700.0,35.1083,35.1143,35.0784,35.1023,13700.0
2012-11-27 15:10:00,58.68,58.69,58.61,58.63,26300.0,35.0963,35.1023,35.0545,35.0664,26300.0
2012-11-27 15:15:00,58.63,58.64,58.6,58.63,16600.0,35.0664,35.0724,35.0485,35.0664,16600.0
2012-11-27 15:20:00,58.62,58.67,58.57,58.66,25100.0,35.0604,35.0903,35.0305,35.0844,25100.0
2012-11-27 15:25:00,58.65,58.66,58.62,58.64,24200.0,35.0784,35.0844,35.0604,35.0724,24200.0
2012-11-27 15:30:00,58.64,58.72,58.63,58.7,38200.0,35.0724,35.1203,35.0664,35.1083,38200.0
2012-11-27 15:35:00,58.7,58.74,58.69,58.74,40700.0,35.1083,35.1322,35.1023,35.1322,40700.0
2012-11-27 15:40:00,58.72,58.81,58.72,58.77,42700.0,35.1203,35.1741,35.1203,35.1502,42700.0
2012-11-27 15:45:00,58.78,58.78,58.72,58.77,30800.0,35.1561,35.1561,35.1203,35.1502,30800.0
2012-11-27 15:50:00,58.76,58.77,58.75,58.75,42500.0,35.1442,35.1502,35.1382,35.1382,42500.0
2012-11-27 15:55:00,58.75,58.76,58.61,58.65,69600.0,35.1382,35.1442,35.0545,35.0784,69600.0
2012-11-28 09:30:00,58.23,58.27,58.09,58.15,78900.0,34.8272,34.8511,34.7434,34.7793,78900.0
2012-11-28 09:35:00,58.18,58.33,58.15,58.18,62000.0,34.7973,34.887,34.7793,34.7973,62000.0
2012-11-28 09:40:00,58.17,58.17,58.08,58.14,40100.0,34.7913,34.7913,34.7375,34.7734,40100.0
2012-11-28 09:45:00,58.14,58.14,58.01,58.01,30500.0,34.7734,34.7734,34.6956,34.6956,30500.0
2012-11-28 09:50:00,58.03,58.06,57.97,58.05,28600.0,34.7076,34.7255,34.6717,34.7195,28600.0
2012-11-28 09:55:00,58.05,58.15,58.03,58.14,25900.0,34.7195,34.7793,34.7076,34.7734,25900.0
2012-11-28 10:00:00,58.11,58.11,57.93,57.93,20400.0,34.7554,34.7554,34.6478,34.6478,20400.0
2012-11-28 10:05:00,57.94,58.06,57.93,58.04,12000.0,34.6537,34.7255,34.6478,34.7135,12000.0
2012-11-28 10:10:00,58.02,58.09,58.02,58.09,18000.0,34.7016,34.7434,34.7016,34.7434,18000.0
2012-11-28 10:15:00,58.09,58.23,58.09,58.2,11300.0,34.7434,34.8272,34.7434,34.8092,11300.0
2012-11-28 10:20:00,58.18,58.48,58.16,58.48,24200.0,34.7973,34.9767,34.7853,34.9767,24200.0
2012-11-28 10:25:00,58.5,58.5,58.4,58.46,12100.0,34.9887,34.9887,34.9289,34.9647,12100.0
2012-11-28 10:30:00,58.46,58.51,58.45,58.47,9300.0,34.9647,34.9946,34.9588,34.9707,9300.0
2012-11-28 10:35:00,58.45,58.7,58.44,58.6,21500.0,34.9588,35.1083,34.9528,35.0485,21500.0
2012-11-28 10:40:00,58.62,58.64,58.57,58.58,21500.0,35.0604,35.0724,35.0305,35.0365,21500.0
2012-11-28 10:45:00,58.59,58.66,58.57,58.57,27900.0,35.0425,35.0844,35.0305,35.0305,27900.0
2012-11-28 10:50:00,58.56,58.61,58.49,58.58,29100.0,35.0246,35.0545,34.9827,35.0365,29100.0
2012-11-28 10:55:00,58.57,58.66,58.56,58.6,17900.0,35.0305,35.0844,35.0246,35.0485,17900.0
2012-11-28 11:00:00,58.61,58.63,58.48,58.48,34900.0,35.0545,35.0664,34.9767,34.9767,34900.0
2012-11-28 11:05:00,58.49,58.53,58.46,58.53,35200.0,34.9827,35.0066,34.9647,35.0066,35200.0
2012-11-28 11:10:00,58.52,58.62,58.52,58.62,23600.0,35.0006,35.0604,35.0006,35.0604,23600.0
2012-11-28 11:15:00,58.62,58.73,58.59,58.72,26400.0,35.0604,35.1262,35.0425,35.1203,26400.0
2012-11-28 11:20:00,58.72,58.75,58.62,58.65,34100.0,35.1203,35.1382,35.0604,35.0784,34100.0
2012-11-28 11:25:00,58.62,58.7,58.62,58.7,42900.0,35.0604,35.1083,35.0604,35.1083,42900.0
2012-11-28 11:30:00,58.71,58.81,58.59,58.67,10500.0,35.1143,35.1741,35.0425,35.0903,10500.0
2012-11-28 11:35:00,58.66,58.68,58.65,58.67,3900.0,35.0844,35.0963,35.0784,35.0903,3900.0
2012-11-28 11:40:00,58.7,58.71,58.66,58.67,6800.0,35.1083,35.1143,35.0844,35.0903,6800.0
2012-11-28 11:45:00,58.69,58.69,58.62,58.63,14400.0,35.1023,35.1023,35.0604,35.0664,14400.0
2012-11-28 11:50:00,58.64,58.69,58.64,58.65,3800.0,35.0724,35.1023,35.0724,35.0784,3800.0
2012-11-28 11:55:00,58.67,58.69,58.65,58.66,2900.0,35.0903,35.1023,35.0784,35.0844,2900.0
2012-11-28 12:00:00,58.68,58.69,58.64,58.65,9600.0,35.0963,35.1023,35.0724,35.0784,9600.0
2012-11-28 12:05:00,58.65,58.7,58.64,58.68,6500.0,35.0784,35.1083,35.0724,35.0963,6500.0
2012-11-28 12:10:00,58.67,58.81,58.65,58.74,12500.0,35.0903,35.1741,35.0784,35.1322,12500.0
2012-11-28 12:15:00,58.77,58.96,58.77,58.9,8000.0,35.1502,35.2638,35.1502,35.2279,8000.0
2012-11-28 12:20:00,58.9,59.02,58.9,58.97,21100.0,35.2279,35.2997,35.2279,35.2698,21100.0
2012-11-28 12:25:00,58.97,59.02,58.9,58.99,17400.0,35.2698,35.2997,35.2279,35.2817,17400.0
2012-11-28 12:30:00,58.98,58.98,58.91,58.93,8700.0,35.2758,35.2758,35.2339,35.2459,8700.0
2012-11-28 12:35:00,58.95,59.05,58.95,59.04,19900.0,35.2578,35.3176,35.2578,35.3116,19900.0
2012-11-28 12:40:00,59.0,59.02,58.95,58.95,5300.0,35.2877,35.2997,35.2578,35.2578,5300.0
2012-11-28 12:45:00,58.95,59.02,58.95,59.0,17600.0,35.2578,35.2997,35.2578,35.2877,17600.0
2012-11-28 12:50:00,58.99,58.99,58.93,58.95,15500.0,35.2817,35.2817,35.2459,35.2578,15500.0
2012-11-28 12:55:00,58.93,59.1,58.93,59.02,28400.0,35.2459,35.3475,35.2459,35.2997,28400.0
2012-11-28 13:00:00,59.02,59.02,58.85,58.87,17000.0,35.2997,35.2997,35.198,35.21,17000.0
2012-11-28 13:05:00,58.87,58.88,58.84,58.86,2500.0,35.21,35.2159,35.192,35.204,2500.0
2012-11-28 13:10:00,58.85,58.94,58.84,58.93,5900.0,35.198,35.2518,35.192,35.2459,5900.0
2012-11-28 13:15:00,58.93,58.93,58.89,58.92,4800.0,35.2459,35.2459,35.2219,35.2399,4800.0
2012-11-28 13:20:00,58.95,58.99,58.92,58.95,19000.0,35.2578,35.2817,35.2399,35.2578,19000.0
2012-11-28 13:25:00,58.95,58.97,58.95,58.97,2500.0,35.2578,35.2698,35.2578,35.2698,2500.0
2012-11-28 13:30:00,58.97,59.01,58.91,58.95,19100.0,35.2698,35.2937,35.2339,35.2578,19100.0
2012-11-28 13:35:00,58.97,59.01,58.96,58.97,13200.0,35.2698,35.2937,35.2638,35.2698,13200.0
2012-11-28 13:40:00,58.97,59.01,58.96,59.0,9200.0,35.2698,35.2937,35.2638,35.2877,9200.0
2012-11-28 13:45:00,59.01,59.01,59.0,59.01,7300.0,35.2937,35.2937,35.2877,35.2937,7300.0
2012-11-28 13:50:00,59.0,59.03,58.99,58.99,2000.0,35.2877,35.3057,35.2817,35.2817,2000.0
2012-11-28 13:55:00,58.98,58.99,58.92,58.92,11700.0,35.2758,35.2817,35.2399,35.2399,11700.0
2012-11-28 14:00:00,58.92,58.93,58.84,58.84,12500.0,35.2399,35.2459,35.192,35.192,12500.0
2012-11-28 14:05:00,58.8,58.83,58.8,58.83,10400.0,35.1681,35.186,35.1681,35.186,10400.0
2012-11-28 14:10:00,58.82,58.87,58.8,58.85,6400.0,35.1801,35.21,35.1681,35.198,6400.0
2012-11-28 14:15:00,58.85,58.86,58.85,58.86,3800.0,35.198,35.204,35.198,35.204,3800.0
2012-11-28 14:20:00,58.85,58.87,58.85,58.86,18500.0,35.198,35.21,35.198,35.204,18500.0
2012-11-28 14:25:00,58.85,58.9,58.85,58.88,10400.0,35.198,35.2279,35.198,35.2159,10400.0
2012-11-28 14:30:00,58.88,58.92,58.87,58.89,7900.0,35.2159,35.2399,35.21,35.2219,7900.0
2012-11-28 14:35:00,58.91,58.91,58.87,58.87,8300.0,35.2339,35.2339,35.21,35.21,8300.0
2012-11-28 14:40:00,58.89,58.9,58.87,58.87,3900.0,35.2219,35.2279,35.21,35.21,3900.0
2012-11-28 14:45:00,58.86,58.86,58.84,58.84,8200.0,35.204,35.204,35.192,35.192,8200.0
2012-11-28 14:50:00,58.84,58.87,58.84,58.84,6500.0,35.192,35.21,35.192,35.192,6500.0
2012-11-28 14:55:00,58.86,58.91,58.84,58.91,3000.0,35.204,35.2339,35.192,35.2339,3000.0
2012-11-28 15:00:00,58.89,58.94,58.88,58.89,6400.0,35.2219,35.2518,35.2159,35.2219,6400.0
2012-11-28 15:05:00,58.88,58.97,58.88,58.97,8300.0,35.2159,35.2698,35.2159,35.2698,8300.0
2012-11-28 15:10:00,58.96,59.01,58.93,58.99,8400.0,35.2638,35.2937,35.2459,35.2817,8400.0
2012-11-28 15:15:00,58.98,58.99,58.92,58.99,15100.0,35.2758,35.2817,35.2399,35.2817,15100.0
2012-11-28 15:20:00,58.99,59.0,58.94,58.96,21600.0,35.2817,35.2877,35.2518,35.2638,21600.0
2012-11-28 15:25:00,58.97,59.08,58.94,59.08,32000.0,35.2698,35.3356,35.2518,35.3356,32000.0
2012-11-28 15:30:00,59.07,59.18,59.06,59.09,25100.0,35.3296,35.3954,35.3236,35.3415,25100.0
2012-11-28 15:35:00,59.09,59.18,59.09,59.15,25400.0,35.3415,35.3954,35.3415,35.3774,25400.0
2012-11-28 15:40:00,59.14,59.15,59.08,59.13,28100.0,35.3715,35.3774,35.3356,35.3655,28100.0
2012-11-28 15:45:00,59.14,59.21,59.14,59.19,37200.0,35.3715,35.4133,35.3715,35.4014,37200.0
2012-11-28 15:50:00,59.2,59.26,59.19,59.24,36500.0,35.4073,35.4432,35.4014,35.4313,36500.0
2012-11-28 15:55:00,59.24,59.26,59.18,59.26,43200.0,35.4313,35.4432,35.3954,35.4432,43200.0
2012-11-29 09:30:00,62.62,62.96,62.13,62.95,119800.0,46.6887,46.9422,46.3233,46.9347,119800.0
2012-11-29 09:35:00,62.96,63.0,62.73,62.75,63400.0,46.9422,46.972,46.7707,46.7856,63400.0
2012-11-29 09:40:00,62.75,63.05,62.73,63.01,78600.0,46.7856,47.0093,46.7707,46.9795,78600.0
2012-11-29 09:45:00,63.01,63.08,62.86,62.88,75500.0,46.9795,47.0316,46.8676,46.8825,75500.0
2012-11-29 09:50:00,62.89,62.92,62.77,62.82,46900.0,46.89,46.9123,46.8005,46.8378,46900.0
2012-11-29 09:55:00,62.79,63.18,62.79,63.08,44500.0,46.8154,47.1062,46.8154,47.0316,44500.0
2012-11-29 10:00:00,63.14,63.4,63.14,63.22,63300.0,47.0764,47.2702,47.0764,47.136,63300.0
2012-11-29 10:05:00,63.22,63.29,62.99,63.05,44300.0,47.136,47.1882,46.9645,47.0093,44300.0
2012-11-29 10:10:00,63.05,63.13,62.81,63.09,29600.0,47.0093,47.0689,46.8303,47.0391,29600.0
2012-11-29 10:15:00,63.09,63.11,62.9,62.9,21300.0,47.0391,47.054,46.8974,46.8974,21300.0
2012-11-29 10:20:00,62.9,63.02,62.9,62.97,26600.0,46.8974,46.9869,46.8974,46.9496,26600.0
2012-11-29 10:25:00,62.98,63.02,62.92,62.92,34800.0,46.9571,46.9869,46.9123,46.9123,34800.0
2012-11-29 10:30:00,62.92,62.99,62.9,62.96,11200.0,46.9123,46.9645,46.8974,46.9422,11200.0
2012-11-29 10:35:00,62.94,62.97,62.89,62.97,14200.0,46.9273,46.9496,46.89,46.9496,14200.0
2012-11-29 10:40:00,62.98,63.02,62.98,62.99,14900.0,46.9571,46.9869,46.9571,46.9645,14900.0
2012-11-29 10:45:00,63.0,63.01,62.93,62.99,23000.0,46.972,46.9795,46.9198,46.9645,23000.0
2012-11-29 10:50:00,62.98,63.14,62.98,63.11,8800.0,46.9571,47.0764,46.9571,47.054,8800.0
2012-11-29 10:55:00,63.1,63.13,63.06,63.06,11000.0,47.0466,47.0689,47.0167,47.0167,11000.0
2012-11-29 11:00:00,63.06,63.15,63.06,63.14,31900.0,47.0167,47.0838,47.0167,47.0764,31900.0
2012-11-29 11:05:00,63.14,63.16,63.13,63.14,16700.0,47.0764,47.0913,47.0689,47.0764,16700.0
2012-11-29 11:10:00,63.14,63.18,63.06,63.09,22000.0,47.0764,47.1062,47.0167,47.0391,22000.0
2012-11-29 11:15:00,63.1,63.1,63.0,63.01,15500.0,47.0466,47.0466,46.972,46.9795,15500.0
2012-11-29 11:20:00,63.0,63.01,62.82,62.82,27600.0,46.972,46.9795,46.8378,46.8378,27600.0
2012-11-29 11:25:00,62.82,62.83,62.3,62.3,66100.0,46.8378,46.8452,46.4501,46.4501,66100.0
2012-11-29 11:30:00,62.33,62.5,62.25,62.43,36700.0,46.4725,46.5992,46.4128,46.547,36700.0
2012-11-29 11:35:00,62.48,62.52,62.27,62.33,31700.0,46.5843,46.6141,46.4277,46.4725,31700.0
2012-11-29 11:40:00,62.34,62.35,61.92,61.99,38700.0,46.4799,46.4874,46.1668,46.219,38700.0
2012-11-29 11:45:00,61.97,62.05,61.94,61.98,16900.0,46.204,46.2637,46.1817,46.2115,16900.0
2012-11-29 11:50:00,62.04,62.04,61.96,61.99,26100.0,46.2562,46.2562,46.1966,46.219,26100.0
2012-11-29 11:55:00,62.0,62.26,61.99,62.22,35000.0,46.2264,46.4203,46.219,46.3904,35000.0
2012-11-29 12:00:00,62.27,62.31,62.14,62.29,10200.0,46.4277,46.4575,46.3308,46.4426,10200.0
2012-11-29 12:05:00,62.25,62.28,62.2,62.23,10200.0,46.4128,46.4352,46.3755,46.3979,10200.0
2012-11-29 12:10:00,62.2,62.35,62.2,62.32,11800.0,46.3755,46.4874,46.3755,46.465,11800.0
2012-11-29 12:15:00,62.32,62.35,62.3,62.3,2100.0,46.465,46.4874,46.4501,46.4501,2100.0
2012-11-29 12:20:00,62.3,62.34,62.25,62.28,3600.0,46.4501,46.4799,46.4128,46.4352,3600.0
2012-11-29 12:25:00,62.28,62.29,62.25,62.25,4700.0,46.4352,46.4426,46.4128,46.4128,4700.0
2012-11-29 12:30:00,62.29,62.29,62.2,62.28,10900.0,46.4426,46.4426,46.3755,46.4352,10900.0
2012-11-29 12:35:00,62.28,62.33,62.22,62.32,10400.0,46.4352,46.4725,46.3904,46.465,10400.0
2012-11-29 12:40:00,62.3,62.31,62.28,62.28,3800.0,46.4501,46.4575,46.4352,46.4352,3800.0
2012-11-29 12:45:00,62.3,62.3,62.23,62.3,57700.0,46.4501,46.4501,46.3979,46.4501,57700.0
2012-11-29 12:50:00,62.27,62.33,62.27,62.32,5200.0,46.4277,46.4725,46.4277,46.465,5200.0
2012-11-29 12:55:00,62.31,62.34,62.28,62.34,3500.0,46.4575,46.4799,46.4352,46.4799,3500.0
2012-11-29 13:00:00,62.34,62.35,62.26,62.26,2900.0,46.4799,46.4874,46.4203,46.4203,2900.0
2012-11-29 13:05:00,62.3,62.3,62.21,62.22,10500.0,46.4501,46.4501,46.383,46.3904,10500.0
2012-11-29 13:10:00,62.21,62.21,62.19,62.2,7200.0,46.383,46.383,46.3681,46.3755,7200.0
2012-11-29 13:15:00,62.21,62.29,62.2,62.29,7000.0,46.383,46.4426,46.3755,46.4426,7000.0
2012-11-29 13:20:00,62.28,62.36,62.27,62.36,4100.0,46.4352,46.4948,46.4277,46.4948,4100.0
2012-11-29 13:25:00,62.35,62.43,62.35,62.4,9100.0,46.4874,46.547,46.4874,46.5246,9100.0
2012-11-29 13:30:00,62.41,62.43,62.38,62.41,8400.0,46.5321,46.547,46.5097,46.5321,8400.0
2012-11-29 13:35:00,62.4,62.42,62.37,62.42,6100.0,46.5246,46.5396,46.5023,46.5396,6100.0
2012-11-29 13:40:00,62.42,62.45,62.42,62.44,9600.0,46.5396,46.5619,46.5396,46.5545,9600.0
2012-11-29 13:45:00,62.43,62.45,62.43,62.44,11500.0,46.547,46.5619,46.547,46.5545,11500.0
2012-11-29 13:50:00,62.44,62.45,62.43,62.45,14100.0,46.5545,46.5619,46.547,46.5619,14100.0
2012-11-29 13:55:00,62.45,62.45,62.42,62.42,15900.0,46.5619,46.5619,46.5396,46.5396,15900.0
2012-11-29 14:00:00,62.42,62.43,62.38,62.42,31100.0,46.5396,46.547,46.5097,46.5396,31100.0
2012-11-29 14:05:00,62.41,62.42,62.34,62.34,13000.0,46.5321,46.5396,46.4799,46.4799,13000.0
2012-11-29 14:10:00,62.34,62.34,62.26,62.31,17300.0,46.4799,46.4799,46.4203,46.4575,17300.0
2012-11-29 14:15:00,62.31,62.36,62.25,62.34,20500.0,46.4575,46.4948,46.4128,46.4799,20500.0
2012-11-29 14:20:00,62.34,62.36,62.26,62.3,11500.0,46.4799,46.4948,46.4203,46.4501,11500.0
2012-11-29 14:25:00,62.3,62.37,62.27,62.35,16800.0,46.4501,46.5023,46.4277,46.4874,16800.0
2012-11-29 14:30:00,62.34,62.35,62.29,62.34,6800.0,46.4799,46.4874,46.4426,46.4799,6800.0
2012-11-29 14:35:00,62.33,62.34,62.29,62.29,12600.0,46.4725,46.4799,46.4426,46.4426,12600.0
2012-11-29 14:40:00,62.3,62.35,62.27,62.34,39800.0,46.4501,46.4874,46.4277,46.4799,39800.0
2012-11-29 14:45:00,62.33,62.35,62.25,62.34,37500.0,46.4725,46.4874,46.4128,46.4799,37500.0
2012-11-29 14:50:00,62.33,62.34,62.25,62.25,13000.0,46.4725,46.4799,46.4128,46.4128,13000.0
2012-11-29 14:55:00,62.26,62.45,62.26,62.4,61100.0,46.4203,46.5619,46.4203,46.5246,61100.0
2012-11-29 15:00:00,62.41,62.49,62.39,62.42,26600.0,46.5321,46.5917,46.5172,46.5396,26600.0
2012-11-29 15:05:00,62.43,62.5,62.37,62.37,32900.0,46.547,46.5992,46.5023,46.5023,32900.0
2012-11-29 15:10:00,62.39,62.39,62.22,62.22,13600.0,46.5172,46.5172,46.3904,46.3904,13600.0
2012-11-29 15:15:00,62.22,62.4,62.22,62.34,52300.0,46.3904,46.5246,46.3904,46.4799,52300.0
2012-11-29 15:20:00,62.33,62.43,62.3,62.41,50400.0,46.4725,46.547,46.4501,46.5321,50400.0
2012-11-29 15:25:00,62.4,62.51,62.35,62.5,46100.0,46.5246,46.6067,46.4874,46.5992,46100.0
2012-11-29 15:30:00,62.5,62.6,62.44,62.53,73900.0,46.5992,46.6738,46.5545,46.6216,73900.0
2012-11-29 15:35:00,62.53,62.6,62.41,62.49,33100.0,46.6216,46.6738,46.5321,46.5917,33100.0
2012-11-29 15:40:00,62.51,62.7,62.5,62.68,60300.0,46.6067,46.7483,46.5992,46.7334,60300.0
2012-11-29 15:45:00,62.69,62.71,62.57,62.6,56000.0,46.7409,46.7558,46.6514,46.6738,56000.0
2012-11-29 15:50:00,62.6,62.62,62.48,62.49,26700.0,46.6738,46.6887,46.5843,46.5917,26700.0
2012-11-29 15:55:00,62.5,62.51,62.4,62.41,80400.0,46.5992,46.6067,46.5246,46.5321,80400.0
2012-11-30 09:30:00,62.72,62.76,62.61,62.75,32500.0,46.7632,46.7931,46.6812,46.7856,32500.0
2012-11-30 09:35:00,62.71,62.81,62.68,62.8,14900.0,46.7558,46.8303,46.7334,46.8229,14900.0
2012-11-30 09:40:00,62.8,63.02,62.79,63.0,32900.0,46.8229,46.9869,46.8154,46.972,32900.0
2012-11-30 09:45:00,63.0,63.04,62.89,62.97,37000.0,46.972,47.0018,46.89,46.9496,37000.0
2012-11-30 09:50:00,62.97,63.03,62.93,62.99,17100.0,46.9496,46.9944,46.9198,46.9645,17100.0
2012-11-30 09:55:00,63.0,63.02,62.91,62.93,19300.0,46.972,46.9869,46.9049,46.9198,19300.0
2012-11-30 10:00:00,62.9,62.97,62.83,62.97,22100.0,46.8974,46.9496,46.8452,46.9496,22100.0
2012-11-30 10:05:00,63.0,63.0,62.82,62.82,30200.0,46.972,46.972,46.8378,46.8378,30200.0
2012-11-30 10:10:00,62.81,62.84,62.66,62.78,34400.0,46.8303,46.8527,46.7185,46.808,34400.0
2012-11-30 10:15:00,62.78,62.84,62.76,62.78,14100.0,46.808,46.8527,46.7931,46.808,14100.0
2012-11-30 10:20:00,62.79,62.83,62.76,62.76,7400.0,46.8154,46.8452,46.7931,46.7931,7400.0
2012-11-30 10:25:00,62.75,62.79,62.71,62.77,11400.0,46.7856,46.8154,46.7558,46.8005,11400.0
2012-11-30 10:30:00,62.75,62.75,62.71,62.73,5500.0,46.7856,46.7856,46.7558,46.7707,5500.0
2012-11-30 10:35:00,62.73,62.74,62.64,62.73,7300.0,46.7707,46.7781,46.7036,46.7707,7300.0
2012-11-30 10:40:00,62.72,62.78,62.69,62.77,10900.0,46.7632,46.808,46.7409,46.8005,10900.0
2012-11-30 10:45:00,62.77,62.78,62.65,62.65,35400.0,46.8005,46.808,46.711,46.711,35400.0
2012-11-30 10:50:00,62.64,62.7,62.58,62.7,11900.0,46.7036,46.7483,46.6589,46.7483,11900.0
2012-11-30 10:55:00,62.71,62.79,62.7,62.78,12200.0,46.7558,46.8154,46.7483,46.808,12200.0
2012-11-30 11:00:00,62.79,62.81,62.76,62.8,12800.0,46.8154,46.8303,46.7931,46.8229,12800.0
2012-11-30 11:05:00,62.81,62.88,62.8,62.86,22700.0,46.8303,46.8825,46.8229,46.8676,22700.0
2012-11-30 11:10:00,62.86,62.87,62.8,62.82,13400.0,46.8676,46.8751,46.8229,46.8378,13400.0
2012-11-30 11:15:00,62.81,62.83,62.69,62.69,9300.0,46.8303,46.8452,46.7409,46.7409,9300.0
2012-11-30 11:20:00,62.65,62.68,62.6,62.67,11000.0,46.711,46.7334,46.6738,46.726,11000.0
2012-11-30 11:25:00,62.68,62.71,62.63,62.66,27600.0,46.7334,46.7558,46.6961,46.7185,27600.0
2012-11-30 11:30:00,62.67,62.67,62.46,62.46,15500.0,46.726,46.726,46.5694,46.5694,15500.0
2012-11-30 11:35:00,62.45,62.48,62.4,62.48,16100.0,46.5619,46.5843,46.5246,46.5843,16100.0
2012-11-30 11:40:00,62.48,62.48,62.43,62.43,8600.0,46.5843,46.5843,46.547,46.547,8600.0
2012-11-30 11:45:00,62.45,62.45,62.4,62.4,12400.0,46.5619,46.5619,46.5246,46.5246,12400.0
2012-11-30 11:50:00,62.4,62.41,62.36,62.39,14400.0,46.5246,46.5321,46.4948,46.5172,14400.0
2012-11-30 11:55:00,62.4,62.4,62.33,62.35,9100.0,46.5246,46.5246,46.4725,46.4874,9100.0
2012-11-30 12:00:00,62.35,62.41,62.34,62.38,6700.0,46.4874,46.5321,46.4799,46.5097,6700.0
2012-11-30 12:05:00,62.36,62.37,62.27,62.27,10000.0,46.4948,46.5023,46.4277,46.4277,10000.0
2012-11-30 12:10:00,62.26,62.3,62.25,62.3,2700.0,46.4203,46.4501,46.4128,46.4501,2700.0
2012-11-30 12:15:00,62.3,62.4,62.3,62.34,13100.0,46.4501,46.5246,46.4501,46.4799,13100.0
2012-11-30 12:20:00,62.31,62.35,62.29,62.35,4200.0,46.4575,46.4874,46.4426,46.4874,4200.0
2012-11-30 12:25:00,62.36,62.46,62.36,62.43,5700.0,46.4948,46.5694,46.4948,46.547,5700.0
2012-11-30 12:30:00,62.46,62.55,62.46,62.48,5600.0,46.5694,46.6365,46.5694,46.5843,5600.0
2012-11-30 12:35:00,62.49,62.51,62.47,62.5,5500.0,46.5917,46.6067,46.5768,46.5992,5500.0
2012-11-30 12:40:00,62.5,62.52,62.46,62.46,4500.0,46.5992,46.6141,46.5694,46.5694,4500.0
2012-11-30 12:45:00,62.47,62.47,62.42,62.45,9100.0,46.5768,46.5768,46.5396,46.5619,9100.0
2012-11-30 12:50:00,62.44,62.44,62.3,62.35,7700.0,46.5545,46.5545,46.4501,46.4874,7700.0
2012-11-30 12:55:00,62.39,62.39,62.32,62.34,2800.0,46.5172,46.5172,46.465,46.4799,2800.0
2012-11-30 13:00:00,62.36,62.41,62.35,62.39,3000.0,46.4948,46.5321,46.4874,46.5172,3000.0
2012-11-30 13:05:00,62.39,62.39,62.27,62.28,12600.0,46.5172,46.5172,46.4277,46.4352,12600.0
2012-11-30 13:10:00,62.28,62.29,62.21,62.21,12400.0,46.4352,46.4426,46.383,46.383,12400.0
2012-11-30 13:15:00,62.21,62.24,62.19,62.21,11900.0,46.383,46.4054,46.3681,46.383,11900.0
2012-11-30 13:20:00,62.21,62.36,62.19,62.36,9500.0,46.383,46.4948,46.3681,46.4948,9500.0
2012-11-30 13:25:00,62.37,62.41,62.27,62.28,19400.0,46.5023,46.5321,46.4277,46.4352,19400.0
2012-11-30 13:30:00,62.31,62.36,62.28,62.35,7200.0,46.4575,46.4948,46.4352,46.4874,7200.0
2012-11-30 13:35:00,62.35,62.36,62.31,62.31,4800.0,46.4874,46.4948,46.4575,46.4575,4800.0
2012-11-30 13:40:00,62.31,62.31,62.27,62.3,5000.0,46.4575,46.4575,46.4277,46.4501,5000.0
2012-11-30 13:45:00,62.29,62.31,62.29,62.3,9100.0,46.4426,46.4575,46.4426,46.4501,9100.0
2012-11-30 13:50:00,62.31,62.31,62.26,62.27,9500.0,46.4575,46.4575,46.4203,46.4277,9500.0
2012-11-30 13:55:00,62.26,62.3,62.24,62.28,15300.0,46.4203,46.4501,46.4054,46.4352,15300.0
2012-11-30 14:00:00,62.28,62.3,62.24,62.3,6700.0,46.4352,46.4501,46.4054,46.4501,6700.0
2012-11-30 14:05:00,62.3,62.31,62.25,62.28,13100.0,46.4501,46.4575,46.4128,46.4352,13100.0
2012-11-30 14:10:00,62.27,62.27,62.23,62.23,2200.0,46.4277,46.4277,46.3979,46.3979,2200.0
2012-11-30 14:15:00,62.22,62.25,62.22,62.24,2800.0,46.3904,46.4128,46.3904,46.4054,2800.0
2012-11-30 14:20:00,62.23,62.26,62.23,62.26,15900.0,46.3979,46.4203,46.3979,46.4203,15900.0
2012-11-30 14:25:00,62.25,62.35,62.25,62.3,4200.0,46.4128,46.4874,46.4128,46.4501,4200.0
2012-11-30 14:30:00,62.31,62.35,62.3,62.34,7800.0,46.4575,46.4874,46.4501,46.4799,7800.0
2012-11-30 14:35:00,62.33,62.35,62.28,62.31,12700.0,46.4725,46.4874,46.4352,46.4575,12700.0
2012-11-30 14:40:00,62.31,62.35,62.29,62.29,7200.0,46.4575,46.4874,46.4426,46.4426,7200.0
2012-11-30 14:45:00,62.29,62.32,62.25,62.27,9600.0,46.4426,46.465,46.4128,46.4277,9600.0
2012-11-30 14:50:00,62.27,62.28,62.22,62.22,11700.0,46.4277,46.4352,46.3904,46.3904,11700.0
2012-11-30 14:55:00,62.23,62.23,62.17,62.18,7500.0,46.3979,46.3979,46.3532,46.3606,7500.0
2012-11-30 15:00:00,62.19,62.2,62.13,62.14,11800.0,46.3681,46.3755,46.3233,46.3308,11800.0
2012-11-30 15:05:00,62.13,62.19,62.11,62.18,41600.0,46.3233,46.3681,46.3084,46.3606,41600.0
2012-11-30 15:10:00,62.19,62.34,62.19,62.34,46600.0,46.3681,46.4799,46.3681,46.4799,46600.0
2012-11-30 15:15:00,62.35,62.39,62.18,62.18,26400.0,46.4874,46.5172,46.3606,46.3606,26400.0
2012-11-30 15:20:00,62.18,62.28,62.18,62.28,16400.0,46.3606,46.4352,46.3606,46.4352,16400.0
2012-11-30 15:25:00,62.28,62.39,62.26,62.29,32500.0,46.4352,46.5172,46.4203,46.4426,32500.0
2012-11-30 15:30:00,62.29,62.49,62.28,62.38,52000.0,46.4426,46.5917,46.4352,46.5097,52000.0
2012-11-30 15:35:00,62.38,62.4,62.34,62.35,7000.0,46.5097,46.5246,46.4799,46.4874,7000.0
2012-11-30 15:40:00,62.34,62.53,62.34,62.52,41300.0,46.4799,46.6216,46.4799,46.6141,41300.0
2012-11-30 15:45:00,62.52,62.6,62.51,62.55,29800.0,46.6141,46.6738,46.6067,46.6365,29800.0
2012-11-30 15:50:00,62.54,62.6,62.54,62.59,22700.0,46.629,46.6738,46.629,46.6663,22700.0
2012-11-30 15:55:00,62.59,62.68,62.59,62.59,38900.0,46.6663,46.7334,46.6663,46.6663,38900.0
2012-12-03 09:30:00,63.02,63.21,63.02,63.13,32300.0,55.9033,56.0718,55.9033,56.0008,32300.0
2012-12-03 09:35:00,63.14,63.16,62.96,62.96,31300.0,56.0097,56.0274,55.85,55.85,31300.0
2012-12-03 09:40:00,62.92,63.0,62.83,62.89,25700.0,55.8145,55.8855,55.7347,55.7879,25700.0
2012-12-03 09:45:00,62.91,62.95,62.86,62.91,17400.0,55.8057,55.8412,55.7613,55.8057,17400.0
2012-12-03 09:50:00,62.89,62.98,62.89,62.94,17000.0,55.7879,55.8678,55.7879,55.8323,17000.0
2012-12-03 09:55:00,62.93,63.08,62.93,63.05,12400.0,55.8234,55.9565,55.8234,55.9299,12400.0
2012-12-03 10:00:00,63.01,63.01,62.86,62.87,25700.0,55.8944,55.8944,55.7613,55.7702,25700.0
2012-12-03 10:05:00,62.87,62.99,62.85,62.94,12300.0,55.7702,55.8766,55.7524,55.8323,12300.0
2012-12-03 10:10:00,62.91,62.95,62.89,62.9,7700.0,55.8057,55.8412,55.7879,55.7968,7700.0
2012-12-03 10:15:00,62.9,63.0,62.9,62.95,17900.0,55.7968,55.8855,55.7968,55.8412,17900.0
2012-12-03 10:20:00,62.96,63.02,62.96,62.97,11300.0,55.85,55.9033,55.85,55.8589,11300.0
2012-12-03 10:25:00,62.99,62.99,62.9,62.94,37900.0,55.8766,55.8766,55.7968,55.8323,37900.0
2012-12-03 10:30:00,62.95,63.01,62.94,62.97,145900.0,55.8412,55.8944,55.8323,55.8589,145900.0
2012-12-03 10:35:00,62.96,63.03,62.92,63.02,30600.0,55.85,55.9121,55.8145,55.9033,30600.0
2012-12-03 10:40:00,63.0,63.11,63.0,63.09,25900.0,55.8855,55.9831,55.8855,55.9653,25900.0
2012-12-03 10:45:00,63.09,63.13,62.99,63.11,41000.0,55.9653,56.0008,55.8766,55.9831,41000.0
2012-12-03 10:50:00,63.09,63.09,62.97,62.98,49900.0,55.9653,55.9653,55.8589,55.8678,49900.0
2012-12-03 10:55:00,62.97,63.03,62.95,63.01,31800.0,55.8589,55.9121,55.8412,55.8944,31800.0
2012-12-03 11:00:00,62.99,63.04,62.98,63.01,40100.0,55.8766,55.921,55.8678,55.8944,40100.0
2012-12-03 11:05:00,63.0,63.03,62.98,63.0,27400.0,55.8855,55.9121,55.8678,55.8855,27400.0
2012-12-03 11:10:00,63.0,63.05,62.99,63.03,69600.0,55.8855,55.9299,55.8766,55.9121,69600.0
2012-12-03 11:15:00,63.05,63.07,62.99,63.01,46100.0,55.9299,55.9476,55.8766,55.8944,46100.0
2012-12-03 11:20:00,63.01,63.01,62.94,62.97,8400.0,55.8944,55.8944,55.8323,55.8589,8400.0
2012-12-03 11:25:00,62.97,63.03,62.95,63.0,40900.0,55.8589,55.9121,55.8412,55.8855,40900.0
2012-12-03 11:30:00,62.99,63.04,62.94,63.04,31300.0,55.8766,55.921,55.8323,55.921,31300.0
2012-12-03 11:35:00,62.97,63.0,62.95,62.95,3200.0,55.8589,55.8855,55.8412,55.8412,3200.0
2012-12-03 11:40:00,62.94,62.98,62.94,62.98,15200.0,55.8323,55.8678,55.8323,55.8678,15200.0
2012-12-03 11:45:00,62.99,63.02,62.97,62.99,27900.0,55.8766,55.9033,55.8589,55.8766,27900.0
2012-12-03 11:50:00,62.99,63.0,62.97,63.0,6900.0,55.8766,55.8855,55.8589,55.8855,6900.0
2012-12-03 11:55:00,62.99,63.0,62.95,62.95,5100.0,55.8766,55.8855,55.8412,55.8412,5100.0
2012-12-03 12:00:00,62.95,62.97,62.94,62.97,8000.0,55.8412,55.8589,55.8323,55.8589,8000.0
2012-12-03 12:05:00,62.97,62.98,62.91,62.91,7200.0,55.8589,55.8678,55.8057,55.8057,7200.0
2012-12-03 12:10:00,62.91,62.92,62.9,62.9,4300.0,55.8057,55.8145,55.7968,55.7968,4300.0
2012-12-03 12:15:00,62.9,62.9,62.81,62.83,6200.0,55.7968,55.7968,55.717,55.7347,6200.0
2012-12-03 12:20:00,62.82,62.83,62.77,62.78,6800.0,55.7258,55.7347,55.6815,55.6904,6800.0
2012-12-03 12:25:00,62.78,62.81,62.76,62.78,5700.0,55.6904,55.717,55.6726,55.6904,5700.0
2012-12-03 12:30:00,62.77,62.8,62.72,62.72,7800.0,55.6815,55.7081,55.6371,55.6371,7800.0
2012-12-03 12:35:00,62.71,62.72,62.66,62.66,8700.0,55.6283,55.6371,55.5839,55.5839,8700.0
2012-12-03 12:40:00,62.66,62.67,62.6,62.63,6700.0,55.5839,55.5928,55.5307,55.5573,6700.0
2012-12-03 12:45:00,62.63,62.66,62.59,62.59,4900.0,55.5573,55.5839,55.5218,55.5218,4900.0
2012-12-03 12:50:00,62.58,62.63,62.57,62.57,6200.0,55.5129,55.5573,55.5041,55.5041,6200.0
2012-12-03 12:55:00,62.57,62.58,62.52,62.56,12000.0,55.5041,55.5129,55.4597,55.4952,12000.0
2012-12-03 13:00:00,62.56,62.56,62.43,62.43,6300.0,55.4952,55.4952,55.3799,55.3799,6300.0
2012-12-03 13:05:00,62.43,62.52,62.43,62.49,7900.0,55.3799,55.4597,55.3799,55.4331,7900.0
2012-12-03 13:10:00,62.47,62.5,62.41,62.5,21100.0,55.4154,55.442,55.3621,55.442,21100.0
2012-12-03 13:15:00,62.49,62.55,62.49,62.53,2000.0,55.4331,55.4863,55.4331,55.4686,2000.0
2012-12-03 13:20:00,62.53,62.57,62.53,62.53,6200.0,55.4686,55.5041,55.4686,55.4686,6200.0
2012-12-03 13:25:00,62.56,62.66,62.55,62.63,4100.0,55.4952,55.5839,55.4863,55.5573,4100.0
2012-12-03 13:30:00,62.63,62.63,62.48,62.48,7400.0,55.5573,55.5573,55.4242,55.4242,7400.0
2012-12-03 13:35:00,62.49,62.55,62.41,62.42,14100.0,55.4331,55.4863,55.3621,55.371,14100.0
2012-12-03 13:40:00,62.44,62.45,62.42,62.45,1400.0,55.3887,55.3976,55.371,55.3976,1400.0
2012-12-03 13:45:00,62.45,62.5,62.43,62.5,9000.0,55.3976,55.442,55.3799,55.442,9000.0
2012-12-03 13:50:00,62.49,62.5,62.47,62.49,5800.0,55.4331,55.442,55.4154,55.4331,5800.0
2012-12-03 13:55:00,62.49,62.57,62.48,62.55,10300.0,55.4331,55.5041,55.4242,55.4863,10300.0
2012-12-03 14:00:00,62.55,62.64,62.55,62.64,7400.0,55.4863,55.5662,55.4863,55.5662,7400.0
2012-12-03 14:05:00,62.67,62.7,62.62,62.69,6000.0,55.5928,55.6194,55.5484,55.6105,6000.0
2012-12-03 14:10:00,62.72,62.76,62.68,62.68,3000.0,55.6371,55.6726,55.6016,55.6016,3000.0
2012-12-03 14:15:00,62.71,62.73,62.69,62.72,2100.0,55.6283,55.646,55.6105,55.6371,2100.0
2012-12-03 14:20:00,62.7,62.73,62.61,62.66,10900.0,55.6194,55.646,55.5396,55.5839,10900.0
2012-12-03 14:25:00,62.66,62.68,62.6,62.64,3800.0,55.5839,55.6016,55.5307,55.5662,3800.0
2012-12-03 14:30:00,62.61,62.67,62.61,62.66,7000.0,55.5396,55.5928,55.5396,55.5839,7000.0
2012-12-03 14:35:00,62.64,62.65,62.61,62.61,4800.0,55.5662,55.575,55.5396,55.5396,4800.0
2012-12-03 14:40:00,62.62,62.63,62.56,62.57,10200.0,55.5484,55.5573,55.4952,55.5041,10200.0
2012-12-03 14:45:00,62.57,62.57,62.53,62.54,9400.0,55.5041,55.5041,55.4686,55.4775,9400.0
2012-12-03 14:50:00,62.54,62.54,62.53,62.54,10300.0,55.4775,55.4775,55.4686,55.4775,10300.0
2012-12-03 14:55:00,62.55,62.58,62.54,62.57,7100.0,55.4863,55.5129,55.4775,55.5041,7100.0
2012-12-03 15:00:00,62.58,62.68,62.58,62.6,12800.0,55.5129,55.6016,55.5129,55.5307,12800.0
2012-12-03 15:05:00,62.6,62.63,62.48,62.5,16400.0,55.5307,55.5573,55.4242,55.442,16400.0
2012-12-03 15:10:00,62.48,62.53,62.44,62.52,16800.0,55.4242,55.4686,55.3887,55.4597,16800.0
2012-12-03 15:15:00,62.51,62.57,62.5,62.53,22800.0,55.4508,55.5041,55.442,55.4686,22800.0
2012-12-03 15:20:00,62.52,62.56,62.5,62.54,19300.0,55.4597,55.4952,55.442,55.4775,19300.0
2012-12-03 15:25:00,62.54,62.56,62.53,62.54,14600.0,55.4775,55.4952,55.4686,55.4775,14600.0
2012-12-03 15:30:00,62.53,62.54,62.5,62.51,17000.0,55.4686,55.4775,55.442,55.4508,17000.0
2012-12-03 15:35:00,62.5,62.54,62.48,62.53,37900.0,55.442,55.4775,55.4242,55.4686,37900.0
2012-12-03 15:40:00,62.53,62.6,62.53,62.6,161000.0,55.4686,55.5307,55.4686,55.5307,161000.0
2012-12-03 15:45:00,62.6,62.62,62.56,62.62,56600.0,55.5307,55.5484,55.4952,55.5484,56600.0
2012-12-03 15:50:00,62.61,62.62,62.55,62.55,77000.0,55.5396,55.5484,55.4863,55.4863,77000.0
2012-12-03 15:55:00,62.55,62.56,62.43,62.56,92300.0,55.4863,55.4952,55.3799,55.4952,92300.0
2012-12-04 09:30:00,61.72,61.88,61.64,61.88,93900.0,54.7501,54.892,54.6791,54.892,93900.0
2012-12-04 09:35:00,61.88,61.94,61.57,61.58,116600.0,54.892,54.9452,54.617,54.6259,116600.0
2012-12-04 09:40:00,61.58,61.7,61.51,61.57,52100.0,54.6259,54.7323,54.5638,54.617,52100.0
2012-12-04 09:45:00,61.56,61.61,61.32,61.36,98800.0,54.6081,54.6525,54.3952,54.4307,98800.0
2012-12-04 09:50:00,61.37,61.4,61.27,61.32,34000.0,54.4396,54.4662,54.3509,54.3952,34000.0
2012-12-04 09:55:00,61.32,61.51,61.25,61.5,27300.0,54.3952,54.5638,54.3331,54.5549,27300.0
2012-12-04 10:00:00,61.51,61.51,61.39,61.39,20500.0,54.5638,54.5638,54.4573,54.4573,20500.0
2012-12-04 10:05:00,61.39,61.53,61.39,61.53,33000.0,54.4573,54.5815,54.4573,54.5815,33000.0
2012-12-04 10:10:00,61.53,61.53,61.46,61.48,41000.0,54.5815,54.5815,54.5194,54.5372,41000.0
2012-12-04 10:15:00,61.49,61.5,61.46,61.46,48400.0,54.546,54.5549,54.5194,54.5194,48400.0
2012-12-04 10:20:00,61.47,61.5,61.43,61.43,25700.0,54.5283,54.5549,54.4928,54.4928,25700.0
2012-12-04 10:25:00,61.47,61.48,61.38,61.38,21000.0,54.5283,54.5372,54.4485,54.4485,21000.0
2012-12-04 10:30:00,61.38,61.39,61.31,61.34,32800.0,54.4485,54.4573,54.3864,54.413,32800.0
2012-12-04 10:35:00,61.36,61.36,61.28,61.28,18900.0,54.4307,54.4307,54.3597,54.3597,18900.0
2012-12-04 10:40:00,61.27,61.28,61.21,61.26,38700.0,54.3509,54.3597,54.2977,54.342,38700.0
2012-12-04 10:45:00,61.25,61.26,61.2,61.23,34400.0,54.3331,54.342,54.2888,54.3154,34400.0
2012-12-04 10:50:00,61.22,61.24,61.2,61.21,41900.0,54.3065,54.3243,54.2888,54.2977,41900.0
2012-12-04 10:55:00,61.21,61.32,61.2,61.3,36400.0,54.2977,54.3952,54.2888,54.3775,36400.0
2012-12-04 11:00:00,61.29,61.29,61.2,61.2,29200.0,54.3686,54.3686,54.2888,54.2888,29200.0
2012-12-04 11:05:00,61.21,61.25,61.19,61.21,30800.0,54.2977,54.3331,54.2799,54.2977,30800.0
2012-12-04 11:10:00,61.2,61.23,61.17,61.19,72500.0,54.2888,54.3154,54.2622,54.2799,72500.0
2012-12-04 11:15:00,61.18,61.2,61.16,61.2,13000.0,54.271,54.2888,54.2533,54.2888,13000.0
2012-12-04 11:20:00,61.21,61.21,61.15,61.2,24800.0,54.2977,54.2977,54.2444,54.2888,24800.0
2012-12-04 11:25:00,61.18,61.39,61.17,61.37,26600.0,54.271,54.4573,54.2622,54.4396,26600.0
2012-12-04 11:30:00,61.35,61.51,61.35,61.45,19600.0,54.4218,54.5638,54.4218,54.5105,19600.0
2012-12-04 11:35:00,61.44,61.5,61.38,61.45,39800.0,54.5017,54.5549,54.4485,54.5105,39800.0
2012-12-04 11:40:00,61.44,61.51,61.42,61.51,8600.0,54.5017,54.5638,54.4839,54.5638,8600.0
2012-12-04 11:45:00,61.51,61.58,61.44,61.44,9500.0,54.5638,54.6259,54.5017,54.5017,9500.0
2012-12-04 11:50:00,61.46,61.5,61.45,61.46,10100.0,54.5194,54.5549,54.5105,54.5194,10100.0
2012-12-04 11:55:00,61.47,61.48,61.36,61.37,24600.0,54.5283,54.5372,54.4307,54.4396,24600.0
2012-12-04 12:00:00,61.37,61.37,61.18,61.2,14700.0,54.4396,54.4396,54.271,54.2888,14700.0
2012-12-04 12:05:00,61.21,61.22,60.91,60.91,40300.0,54.2977,54.3065,54.0315,54.0315,40300.0
2012-12-04 12:10:00,60.9,61.04,60.9,61.04,30800.0,54.0227,54.1468,54.0227,54.1468,30800.0
2012-12-04 12:15:00,61.04,61.09,60.99,61.02,6500.0,54.1468,54.1912,54.1025,54.1291,6500.0
2012-12-04 12:20:00,61.03,61.08,60.98,61.01,12700.0,54.138,54.1823,54.0936,54.1202,12700.0
2012-12-04 12:25:00,61.0,61.14,60.94,61.14,14000.0,54.1114,54.2356,54.0581,54.2356,14000.0
2012-12-04 12:30:00,61.17,61.26,61.1,61.25,9700.0,54.2622,54.342,54.2001,54.3331,9700.0
2012-12-04 12:35:00,61.25,61.31,61.21,61.25,41600.0,54.3331,54.3864,54.2977,54.3331,41600.0
2012-12-04 12:40:00,61.25,61.29,61.23,61.25,11500.0,54.3331,54.3686,54.3154,54.3331,11500.0
2012-12-04 12:45:00,61.26,61.31,61.22,61.24,12500.0,54.342,54.3864,54.3065,54.3243,12500.0
2012-12-04 12:50:00,61.25,61.28,61.16,61.21,12900.0,54.3331,54.3597,54.2533,54.2977,12900.0
2012-12-04 12:55:00,61.22,61.25,61.19,61.21,9700.0,54.3065,54.3331,54.2799,54.2977,9700.0
2012-12-04 13:00:00,61.18,61.24,61.13,61.17,22100.0,54.271,54.3243,54.2267,54.2622,22100.0
2012-12-04 13:05:00,61.17,61.23,61.14,61.21,7600.0,54.2622,54.3154,54.2356,54.2977,7600.0
2012-12-04 13:10:00,61.2,61.24,61.15,61.19,16700.0,54.2888,54.3243,54.2444,54.2799,16700.0
2012-12-04 13:15:00,61.19,61.24,61.19,61.19,6900.0,54.2799,54.3243,54.2799,54.2799,6900.0
2012-12-04 13:20:00,61.24,61.26,61.19,61.26,5500.0,54.3243,54.342,54.2799,54.342,5500.0
2012-12-04 13:25:00,61.26,61.45,61.24,61.45,9100.0,54.342,54.5105,54.3243,54.5105,9100.0
2012-12-04 13:30:00,61.45,61.48,61.38,61.39,8000.0,54.5105,54.5372,54.4485,54.4573,8000.0
2012-12-04 13:35:00,61.37,61.39,61.35,61.35,5800.0,54.4396,54.4573,54.4218,54.4218,5800.0
2012-12-04 13:40:00,61.38,61.56,61.38,61.43,13100.0,54.4485,54.6081,54.4485,54.4928,13100.0
2012-12-04 13:45:00,61.42,61.49,61.42,61.47,15100.0,54.4839,54.546,54.4839,54.5283,15100.0
2012-12-04 13:50:00,61.48,61.53,61.48,61.5,28400.0,54.5372,54.5815,54.5372,54.5549,28400.0
2012-12-04 13:55:00,61.5,61.53,61.47,61.48,26100.0,54.5549,54.5815,54.5283,54.5372,26100.0
2012-12-04 14:00:00,61.48,61.5,61.37,61.45,21600.0,54.5372,54.5549,54.4396,54.5105,21600.0
2012-12-04 14:05:00,61.48,61.51,61.47,61.48,3700.0,54.5372,54.5638,54.5283,54.5372,3700.0
2012-12-04 14:10:00,61.48,61.48,61.44,61.44,3400.0,54.5372,54.5372,54.5017,54.5017,3400.0
2012-12-04 14:15:00,61.42,61.45,61.42,61.45,3900.0,54.4839,54.5105,54.4839,54.5105,3900.0
2012-12-04 14:20:00,61.43,61.48,61.43,61.47,17200.0,54.4928,54.5372,54.4928,54.5283,17200.0
2012-12-04 14:25:00,61.46,61.46,61.36,61.36,10500.0,54.5194,54.5194,54.4307,54.4307,10500.0
2012-12-04 14:30:00,61.32,61.36,61.27,61.36,23300.0,54.3952,54.4307,54.3509,54.4307,23300.0
2012-12-04 14:35:00,61.37,61.38,61.15,61.16,30400.0,54.4396,54.4485,54.2444,54.2533,30400.0
2012-12-04 14:40:00,61.18,61.33,61.17,61.26,25100.0,54.271,54.4041,54.2622,54.342,25100.0
2012-12-04 14:45:00,61.28,61.31,61.2,61.21,17500.0,54.3597,54.3864,54.2888,54.2977,17500.0
2012-12-04 14:50:00,61.22,61.29,61.22,61.28,10900.0,54.3065,54.3686,54.3065,54.3597,10900.0
2012-12-04 14:55:00,61.3,61.3,61.2,61.2,11800.0,54.3775,54.3775,54.2888,54.2888,11800.0
2012-12-04 15:00:00,61.21,61.26,61.17,61.18,26400.0,54.2977,54.342,54.2622,54.271,26400.0
2012-12-04 15:05:00,61.18,61.28,61.15,61.28,37500.0,54.271,54.3597,54.2444,54.3597,37500.0
2012-12-04 15:10:00,61.27,61.28,61.21,61.25,17700.0,54.3509,54.3597,54.2977,54.3331,17700.0
2012-12-04 15:15:00,61.25,61.39,61.25,61.39,23400.0,54.3331,54.4573,54.3331,54.4573,23400.0
2012-12-04 15:20:00,61.37,61.38,61.33,61.38,10500.0,54.4396,54.4485,54.4041,54.4485,10500.0
2012-12-04 15:25:00,61.38,61.46,61.35,61.37,11200.0,54.4485,54.5194,54.4218,54.4396,11200.0
2012-12-04 15:30:00,61.37,61.4,61.3,61.39,24000.0,54.4396,54.4662,54.3775,54.4573,24000.0
2012-12-04 15:35:00,61.39,61.41,61.35,61.4,28200.0,54.4573,54.4751,54.4218,54.4662,28200.0
2012-12-04 15:40:00,61.4,61.49,61.39,61.49,51900.0,54.4662,54.546,54.4573,54.546,51900.0
2012-12-04 15:45:00,61.48,61.51,61.43,61.48,135600.0,54.5372,54.5638,54.4928,54.5372,135600.0
2012-12-04 15:50:00,61.48,61.53,61.43,61.49,55200.0,54.5372,54.5815,54.4928,54.546,55200.0
2012-12-04 15:55:00,61.49,61.5,61.43,61.43,50400.0,54.546,54.5549,54.4928,54.4928,50400.0
2012-12-05 09:30:00,61.4,61.48,61.38,61.4,40400.0,54.4662,54.5372,54.4485,54.4662,40400.0
2012-12-05 09:35:00,61.4,61.54,61.38,61.48,56300.0,54.4662,54.5904,54.4485,54.5372,56300.0
2012-12-05 09:40:00,61.48,61.58,61.48,61.57,44400.0,54.5372,54.6259,54.5372,54.617,44400.0
2012-12-05 09:45:00,61.57,61.67,61.53,61.56,26100.0,54.617,54.7057,54.5815,54.6081,26100.0
2012-12-05 09:50:00,61.54,61.6,61.53,61.56,14300.0,54.5904,54.6436,54.5815,54.6081,14300.0
2012-12-05 09:55:00,61.57,61.57,61.49,61.54,28000.0,54.617,54.617,54.546,54.5904,28000.0
2012-12-05 10:00:00,61.56,61.62,61.48,61.52,39100.0,54.6081,54.6614,54.5372,54.5726,39100.0
2012-12-05 10:05:00,61.52,61.71,61.52,61.67,42500.0,54.5726,54.7412,54.5726,54.7057,42500.0
2012-12-05 10:10:00,61.65,61.69,61.56,61.69,10700.0,54.688,54.7234,54.6081,54.7234,10700.0
2012-12-05 10:15:00,61.69,61.75,61.67,61.68,15000.0,54.7234,54.7767,54.7057,54.7146,15000.0
2012-12-05 10:20:00,61.68,61.73,61.66,61.69,13600.0,54.7146,54.7589,54.6968,54.7234,13600.0
2012-12-05 10:25:00,61.69,61.75,61.68,61.7,41600.0,54.7234,54.7767,54.7146,54.7323,41600.0
2012-12-05 10:30:00,61.69,61.75,61.67,61.7,16100.0,54.7234,54.7767,54.7057,54.7323,16100.0
2012-12-05 10:35:00,61.69,61.74,61.65,61.67,10400.0,54.7234,54.7678,54.688,54.7057,10400.0
2012-12-05 10:40:00,61.67,61.67,61.54,61.58,19500.0,54.7057,54.7057,54.5904,54.6259,19500.0
2012-12-05 10:45:00,61.54,61.61,61.53,61.61,41600.0,54.5904,54.6525,54.5815,54.6525,41600.0
2012-12-05 10:50:00,61.61,61.65,61.59,61.6,22300.0,54.6525,54.688,54.6347,54.6436,22300.0
2012-12-05 10:55:00,61.6,61.68,61.58,61.68,34200.0,54.6436,54.7146,54.6259,54.7146,34200.0
2012-12-05 11:00:00,61.65,61.81,61.65,61.81,16300.0,54.688,54.8299,54.688,54.8299,16300.0
2012-12-05 11:05:00,61.82,61.82,61.77,61.77,13500.0,54.8388,54.8388,54.7944,54.7944,13500.0
2012-12-05 11:10:00,61.77,61.8,61.73,61.78,29100.0,54.7944,54.821,54.7589,54.8033,29100.0
2012-12-05 11:15:00,61.76,61.81,61.73,61.76,29000.0,54.7855,54.8299,54.7589,54.7855,29000.0
2012-12-05 11:20:00,61.78,61.8,61.71,61.74,12700.0,54.8033,54.821,54.7412,54.7678,12700.0
2012-12-05 11:25:00,61.75,61.8,61.73,61.8,12700.0,54.7767,54.821,54.7589,54.821,12700.0
2012-12-05 11:30:00,61.79,61.89,61.78,61.86,6800.0,54.8122,54.9009,54.8033,54.8742,6800.0
2012-12-05 11:35:00,61.82,61.87,61.8,61.82,35100.0,54.8388,54.8831,54.821,54.8388,35100.0
2012-12-05 11:40:00,61.8,61.83,61.69,61.69,19100.0,54.821,54.8476,54.7234,54.7234,19100.0
2012-12-05 11:45:00,61.69,61.69,61.62,61.62,5000.0,54.7234,54.7234,54.6614,54.6614,5000.0
2012-12-05 11:50:00,61.66,61.74,61.63,61.74,3800.0,54.6968,54.7678,54.6702,54.7678,3800.0
2012-12-05 11:55:00,61.77,61.92,61.74,61.79,16600.0,54.7944,54.9275,54.7678,54.8122,16600.0
2012-12-05 12:00:00,61.79,61.94,61.78,61.8,25200.0,54.8122,54.9452,54.8033,54.821,25200.0
2012-12-05 12:05:00,61.8,61.93,61.78,61.8,26500.0,54.821,54.9363,54.8033,54.821,26500.0
2012-12-05 12:10:00,61.8,61.82,61.72,61.72,6700.0,54.821,54.8388,54.7501,54.7501,6700.0
2012-12-05 12:15:00,61.76,61.78,61.67,61.78,7100.0,54.7855,54.8033,54.7057,54.8033,7100.0
2012-12-05 12:20:00,61.75,61.81,61.75,61.78,6100.0,54.7767,54.8299,54.7767,54.8033,6100.0
2012-12-05 12:25:00,61.78,61.8,61.66,61.66,8300.0,54.8033,54.821,54.6968,54.6968,8300.0
2012-12-05 12:30:00,61.66,61.8,61.65,61.8,21100.0,54.6968,54.821,54.688,54.821,21100.0
2012-12-05 12:35:00,61.81,61.89,61.81,61.85,7100.0,54.8299,54.9009,54.8299,54.8654,7100.0
2012-12-05 12:40:00,61.85,61.96,61.85,61.9,7200.0,54.8654,54.963,54.8654,54.9097,7200.0
2012-12-05 12:45:00,61.89,61.91,61.81,61.81,13400.0,54.9009,54.9186,54.8299,54.8299,13400.0
2012-12-05 12:50:00,61.81,61.87,61.81,61.83,4900.0,54.8299,54.8831,54.8299,54.8476,4900.0
2012-12-05 12:55:00,61.83,61.85,61.81,61.81,3000.0,54.8476,54.8654,54.8299,54.8299,3000.0
2012-12-05 13:00:00,61.83,61.83,61.72,61.75,4000.0,54.8476,54.8476,54.7501,54.7767,4000.0
2012-12-05 13:05:00,61.72,61.75,61.67,61.75,3400.0,54.7501,54.7767,54.7057,54.7767,3400.0
2012-12-05 13:10:00,61.78,61.92,61.75,61.92,6900.0,54.8033,54.9275,54.7767,54.9275,6900.0
2012-12-05 13:15:00,61.88,61.89,61.78,61.8,3800.0,54.892,54.9009,54.8033,54.821,3800.0
2012-12-05 13:20:00,61.8,61.92,61.78,61.88,5300.0,54.821,54.9275,54.8033,54.892,5300.0
2012-12-05 13:25:00,61.89,61.9,61.79,61.79,3000.0,54.9009,54.9097,54.8122,54.8122,3000.0
2012-12-05 13:30:00,61.8,61.8,61.75,61.78,6800.0,54.821,54.821,54.7767,54.8033,6800.0
2012-12-05 13:35:00,61.76,61.91,61.76,61.88,20000.0,54.7855,54.9186,54.7855,54.892,20000.0
2012-12-05 13:40:00,61.84,61.88,61.8,61.87,19800.0,54.8565,54.892,54.821,54.8831,19800.0
2012-12-05 13:45:00,61.87,61.89,61.85,61.87,8800.0,54.8831,54.9009,54.8654,54.8831,8800.0
2012-12-05 13:50:00,61.87,61.93,61.85,61.89,5400.0,54.8831,54.9363,54.8654,54.9009,5400.0
2012-12-05 13:55:00,61.91,61.91,61.85,61.86,13100.0,54.9186,54.9186,54.8654,54.8742,13100.0
2012-12-05 14:00:00,61.86,61.9,61.84,61.88,3500.0,54.8742,54.9097,54.8565,54.892,3500.0
2012-12-05 14:05:00,61.87,61.94,61.85,61.86,39800.0,54.8831,54.9452,54.8654,54.8742,39800.0
2012-12-05 14:10:00,61.86,61.88,61.82,61.83,3200.0,54.8742,54.892,54.8388,54.8476,3200.0
2012-12-05 14:15:00,61.83,61.86,61.77,61.86,6800.0,54.8476,54.8742,54.7944,54.8742,6800.0
2012-12-05 14:20:00,61.86,61.87,61.81,61.85,4100.0,54.8742,54.8831,54.8299,54.8654,4100.0
2012-12-05 14:25:00,61.84,61.85,61.79,61.79,5200.0,54.8565,54.8654,54.8122,54.8122,5200.0
2012-12-05 14:30:00,61.84,61.88,61.83,61.87,13700.0,54.8565,54.892,54.8476,54.8831,13700.0
2012-12-05 14:35:00,61.89,61.95,61.89,61.93,14600.0,54.9009,54.9541,54.9009,54.9363,14600.0
2012-12-05 14:40:00,61.93,62.0,61.93,61.98,9800.0,54.9363,54.9984,54.9363,54.9807,9800.0
2012-12-05 14:45:00,61.99,62.03,61.99,62.0,14100.0,54.9896,55.0251,54.9896,54.9984,14100.0
2012-12-05 14:50:00,62.0,62.01,61.95,61.96,6900.0,54.9984,55.0073,54.9541,54.963,6900.0
2012-12-05 14:55:00,61.95,61.95,61.91,61.92,7000.0,54.9541,54.9541,54.9186,54.9275,7000.0
2012-12-05 15:00:00,61.93,61.94,61.92,61.93,6800.0,54.9363,54.9452,54.9275,54.9363,6800.0
2012-12-05 15:05:00,61.94,61.96,61.92,61.95,9100.0,54.9452,54.963,54.9275,54.9541,9100.0
2012-12-05 15:10:00,61.96,62.0,61.93,61.98,11100.0,54.963,54.9984,54.9363,54.9807,11100.0
2012-12-05 15:15:00,61.98,62.01,61.97,61.98,10700.0,54.9807,55.0073,54.9718,54.9807,10700.0
2012-12-05 15:20:00,61.97,61.97,61.9,61.91,9500.0,54.9718,54.9718,54.9097,54.9186,9500.0
2012-12-05 15:25:00,61.91,61.94,61.89,61.91,14400.0,54.9186,54.9452,54.9009,54.9186,14400.0
2012-12-05 15:30:00,61.92,62.03,61.91,62.03,26300.0,54.9275,55.0251,54.9186,55.0251,26300.0
2012-12-05 15:35:00,62.03,62.07,62.01,62.07,42600.0,55.0251,55.0605,55.0073,55.0605,42600.0
2012-12-05 15:40:00,62.06,62.15,62.06,62.08,69300.0,55.0517,55.1315,55.0517,55.0694,69300.0
2012-12-05 15:45:00,62.09,62.1,62.05,62.06,48700.0,55.0783,55.0871,55.0428,55.0517,48700.0
2012-12-05 15:50:00,62.06,62.1,62.04,62.09,50600.0,55.0517,55.0871,55.0339,55.0783,50600.0
2012-12-05 15:55:00,62.09,62.27,62.08,62.2,114800.0,55.0783,55.2379,55.0694,55.1759,114800.0
2012-12-06 09:30:00,62.32,62.34,62.17,62.23,47000.0,55.2823,55.3,55.1492,55.2025,47000.0
2012-12-06 09:35:00,62.22,62.25,62.14,62.23,21500.0,55.1936,55.2202,55.1226,55.2025,21500.0
2012-12-06 09:40:00,62.22,62.25,62.13,62.15,17100.0,55.1936,55.2202,55.1138,55.1315,17100.0
2012-12-06 09:45:00,62.15,62.23,62.11,62.18,14900.0,55.1315,55.2025,55.096,55.1581,14900.0
2012-12-06 09:50:00,62.17,62.39,62.17,62.38,13300.0,55.1492,55.3444,55.1492,55.3355,13300.0
2012-12-06 09:55:00,62.37,62.41,62.29,62.3,11300.0,55.3267,55.3621,55.2557,55.2646,11300.0
2012-12-06 10:00:00,62.32,62.35,62.23,62.31,24800.0,55.2823,55.3089,55.2025,55.2734,24800.0
2012-12-06 10:05:00,62.29,62.39,62.28,62.34,15900.0,55.2557,55.3444,55.2468,55.3,15900.0
2012-12-06 10:10:00,62.29,62.29,62.12,62.14,14600.0,55.2557,55.2557,55.1049,55.1226,14600.0
2012-12-06 10:15:00,62.15,62.19,62.09,62.14,25700.0,55.1315,55.167,55.0783,55.1226,25700.0
2012-12-06 10:20:00,62.18,62.18,62.09,62.11,23200.0,55.1581,55.1581,55.0783,55.096,23200.0
2012-12-06 10:25:00,62.13,62.2,62.1,62.19,10100.0,55.1138,55.1759,55.0871,55.167,10100.0
2012-12-06 10:30:00,62.19,62.21,62.12,62.16,27300.0,55.167,55.1847,55.1049,55.1404,27300.0
2012-12-06 10:35:00,62.14,62.21,62.13,62.16,26900.0,55.1226,55.1847,55.1138,55.1404,26900.0
2012-12-06 10:40:00,62.17,62.2,62.12,62.17,23000.0,55.1492,55.1759,55.1049,55.1492,23000.0
2012-12-06 10:45:00,62.15,62.35,62.15,62.35,29000.0,55.1315,55.3089,55.1315,55.3089,29000.0
2012-12-06 10:50:00,62.37,62.43,62.33,62.38,33100.0,55.3267,55.3799,55.2912,55.3355,33100.0
2012-12-06 10:55:00,62.39,62.41,62.35,62.38,17500.0,55.3444,55.3621,55.3089,55.3355,17500.0
2012-12-06 11:00:00,62.38,62.39,62.25,62.27,11600.0,55.3355,55.3444,55.2202,55.2379,11600.0
2012-12-06 11:05:00,62.26,62.28,62.17,62.19,10900.0,55.2291,55.2468,55.1492,55.167,10900.0
2012-12-06 11:10:00,62.22,62.22,62.12,62.19,8500.0,55.1936,55.1936,55.1049,55.167,8500.0
2012-12-06 11:15:00,62.19,62.21,62.18,62.19,20200.0,55.167,55.1847,55.1581,55.167,20200.0
2012-12-06 11:20:00,62.18,62.18,62.04,62.09,13600.0,55.1581,55.1581,55.0339,55.0783,13600.0
2012-12-06 11:25:00,62.08,62.13,62.05,62.13,16300.0,55.0694,55.1138,55.0428,55.1138,16300.0
2012-12-06 11:30:00,62.14,62.24,62.13,62.17,29200.0,55.1226,55.2113,55.1138,55.1492,29200.0
2012-12-06 11:35:00,62.14,62.25,62.11,62.25,30200.0,55.1226,55.2202,55.096,55.2202,30200.0
2012-12-06 11:40:00,62.26,62.48,62.26,62.47,21300.0,55.2291,55.4242,55.2291,55.4154,21300.0
2012-12-06 11:45:00,62.48,62.49,62.44,62.44,13600.0,55.4242,55.4331,55.3887,55.3887,13600.0
2012-12-06 11:50:00,62.46,62.51,62.46,62.49,20400.0,55.4065,55.4508,55.4065,55.4331,20400.0
2012-12-06 11:55:00,62.48,62.49,62.3,62.3,13200.0,55.4242,55.4331,55.2646,55.2646,13200.0
2012-12-06 12:00:00,62.3,62.33,62.27,62.3,5500.0,55.2646,55.2912,55.2379,55.2646,5500.0
2012-12-06 12:05:00,62.31,62.4,62.3,62.4,8400.0,55.2734,55.3533,55.2646,55.3533,8400.0
2012-12-06 12:10:00,62.44,62.44,62.41,62.44,2700.0,55.3887,55.3887,55.3621,55.3887,2700.0
2012-12-06 12:15:00,62.44,62.44,62.41,62.42,3400.0,55.3887,55.3887,55.3621,55.371,3400.0
2012-12-06 12:20:00,62.42,62.47,62.39,62.45,11200.0,55.371,55.4154,55.3444,55.3976,11200.0
2012-12-06 12:25:00,62.43,62.43,62.31,62.34,17300.0,55.3799,55.3799,55.2734,55.3,17300.0
2012-12-06 12:30:00,62.38,62.38,62.18,62.23,34400.0,55.3355,55.3355,55.1581,55.2025,34400.0
2012-12-06 12:35:00,62.21,62.29,62.21,62.29,3600.0,55.1847,55.2557,55.1847,55.2557,3600.0
2012-12-06 12:40:00,62.27,62.29,62.22,62.26,20100.0,55.2379,55.2557,55.1936,55.2291,20100.0
2012-12-06 12:45:00,62.25,62.37,62.25,62.37,3000.0,55.2202,55.3267,55.2202,55.3267,3000.0
2012-12-06 12:50:00,62.41,62.44,62.4,62.44,6900.0,55.3621,55.3887,55.3533,55.3887,6900.0
2012-12-06 12:55:00,62.43,62.45,62.4,62.4,9200.0,55.3799,55.3976,55.3533,55.3533,9200.0
2012-12-06 13:00:00,62.4,62.43,62.37,62.42,8800.0,55.3533,55.3799,55.3267,55.371,8800.0
2012-12-06 13:05:00,62.41,62.44,62.35,62.41,14900.0,55.3621,55.3887,55.3089,55.3621,14900.0
2012-12-06 13:10:00,62.41,62.49,62.41,62.42,24600.0,55.3621,55.4331,55.3621,55.371,24600.0
2012-12-06 13:15:00,62.42,62.45,62.38,62.45,26500.0,55.371,55.3976,55.3355,55.3976,26500.0
2012-12-06 13:20:00,62.45,62.54,62.43,62.52,14200.0,55.3976,55.4775,55.3799,55.4597,14200.0
2012-12-06 13:25:00,62.52,62.53,62.42,62.42,7500.0,55.4597,55.4686,55.371,55.371,7500.0
2012-12-06 13:30:00,62.42,62.42,62.35,62.38,5400.0,55.371,55.371,55.3089,55.3355,5400.0
2012-12-06 13:35:00,62.38,62.47,62.38,62.46,8200.0,55.3355,55.4154,55.3355,55.4065,8200.0
2012-12-06 13:40:00,62.46,62.57,62.46,62.55,4800.0,55.4065,55.5041,55.4065,55.4863,4800.0
2012-12-06 13:45:00,62.54,62.57,62.54,62.57,4400.0,55.4775,55.5041,55.4775,55.5041,4400.0
2012-12-06 13:50:00,62.58,62.58,62.55,62.56,3900.0,55.5129,55.5129,55.4863,55.4952,3900.0
2012-12-06 13:55:00,62.56,62.61,62.54,62.6,10200.0,55.4952,55.5396,55.4775,55.5307,10200.0
2012-12-06 14:00:00,62.6,62.64,62.6,62.62,2300.0,55.5307,55.5662,55.5307,55.5484,2300.0
2012-12-06 14:05:00,62.61,62.62,62.58,62.6,7200.0,55.5396,55.5484,55.5129,55.5307,7200.0
2012-12-06 14:10:00,62.6,62.72,62.6,62.71,16000.0,55.5307,55.6371,55.5307,55.6283,16000.0
2012-12-06 14:15:00,62.7,62.7,62.58,62.61,8400.0,55.6194,55.6194,55.5129,55.5396,8400.0
2012-12-06 14:20:00,62.61,62.61,62.51,62.51,4800.0,55.5396,55.5396,55.4508,55.4508,4800.0
2012-12-06 14:25:00,62.51,62.59,62.49,62.56,19000.0,55.4508,55.5218,55.4331,55.4952,19000.0
2012-12-06 14:30:00,62.56,62.63,62.49,62.6,31500.0,55.4952,55.5573,55.4331,55.5307,31500.0
2012-12-06 14:35:00,62.6,62.66,62.5,62.52,20900.0,55.5307,55.5839,55.442,55.4597,20900.0
2012-12-06 14:40:00,62.52,62.52,62.44,62.47,17400.0,55.4597,55.4597,55.3887,55.4154,17400.0
2012-12-06 14:45:00,62.47,62.48,62.39,62.44,13800.0,55.4154,55.4242,55.3444,55.3887,13800.0
2012-12-06 14:50:00,62.44,62.57,62.44,62.56,12900.0,55.3887,55.5041,55.3887,55.4952,12900.0
2012-12-06 14:55:00,62.54,62.56,62.5,62.53,7500.0,55.4775,55.4952,55.442,55.4686,7500.0
2012-12-06 15:00:00,62.53,62.53,62.38,62.39,12900.0,55.4686,55.4686,55.3355,55.3444,12900.0
2012-12-06 15:05:00,62.39,62.5,62.39,62.43,15800.0,55.3444,55.442,55.3444,55.3799,15800.0
2012-12-06 15:10:00,62.43,62.48,62.39,62.43,18300.0,55.3799,55.4242,55.3444,55.3799,18300.0
2012-12-06 15:15:00,62.43,62.49,62.39,62.46,70900.0,55.3799,55.4331,55.3444,55.4065,70900.0
2012-12-06 15:20:00,62.44,62.46,62.4,62.4,19200.0,55.3887,55.4065,55.3533,55.3533,19200.0
2012-12-06 15:25:00,62.4,62.4,62.33,62.38,41100.0,55.3533,55.3533,55.2912,55.3355,41100.0
2012-12-06 15:30:00,62.36,62.47,62.35,62.46,25000.0,55.3178,55.4154,55.3089,55.4065,25000.0
2012-12-06 15:35:00,62.46,62.53,62.45,62.5,22900.0,55.4065,55.4686,55.3976,55.442,22900.0
2012-12-06 15:40:00,62.49,62.5,62.42,62.46,30400.0,55.4331,55.442,55.371,55.4065,30400.0
2012-12-06 15:45:00,62.46,62.49,62.43,62.43,43300.0,55.4065,55.4331,55.3799,55.3799,43300.0
2012-12-06 15:50:00,62.45,62.54,62.43,62.51,50700.0,55.3976,55.4775,55.3799,55.4508,50700.0
2012-12-06 15:55:00,62.51,62.58,62.51,62.55,57300.0,55.4508,55.5129,55.4508,55.4863,57300.0
2012-12-07 09:30:00,62.64,62.75,62.56,62.71,27300.0,55.5662,55.6637,55.4952,55.6283,27300.0
2012-12-07 09:35:00,62.72,62.82,62.69,62.69,62700.0,55.6371,55.7258,55.6105,55.6105,62700.0
2012-12-07 09:40:00,62.7,62.74,62.63,62.66,37100.0,55.6194,55.6549,55.5573,55.5839,37100.0
2012-12-07 09:45:00,62.66,62.68,62.55,62.61,26600.0,55.5839,55.6016,55.4863,55.5396,26600.0
2012-12-07 09:50:00,62.59,62.7,62.56,62.56,22600.0,55.5218,55.6194,55.4952,55.4952,22600.0
2012-12-07 09:55:00,62.56,62.63,62.55,62.56,12000.0,55.4952,55.5573,55.4863,55.4952,12000.0
2012-12-07 10:00:00,62.6,62.77,62.6,62.66,11000.0,55.5307,55.6815,55.5307,55.5839,11000.0
2012-12-07 10:05:00,62.68,62.86,62.65,62.82,15300.0,55.6016,55.7613,55.575,55.7258,15300.0
2012-12-07 10:10:00,62.8,62.88,62.77,62.82,19200.0,55.7081,55.7791,55.6815,55.7258,19200.0
2012-12-07 10:15:00,62.85,62.91,62.79,62.88,12800.0,55.7524,55.8057,55.6992,55.7791,12800.0
2012-12-07 10:20:00,62.82,62.88,62.77,62.8,10900.0,55.7258,55.7791,55.6815,55.7081,10900.0
2012-12-07 10:25:00,62.81,62.83,62.72,62.78,10400.0,55.717,55.7347,55.6371,55.6904,10400.0
2012-12-07 10:30:00,62.79,62.79,62.64,62.65,4900.0,55.6992,55.6992,55.5662,55.575,4900.0
2012-12-07 10:35:00,62.66,62.79,62.66,62.78,5800.0,55.5839,55.6992,55.5839,55.6904,5800.0
2012-12-07 10:40:00,62.78,62.97,62.74,62.97,17300.0,55.6904,55.8589,55.6549,55.8589,17300.0
2012-12-07 10:45:00,62.95,63.02,62.95,62.96,38600.0,55.8412,55.9033,55.8412,55.85,38600.0
2012-12-07 10:50:00,62.95,62.96,62.86,62.86,30200.0,55.8412,55.85,55.7613,55.7613,30200.0
2012-12-07 10:55:00,62.89,62.92,62.85,62.86,10200.0,55.7879,55.8145,55.7524,55.7613,10200.0
2012-12-07 11:00:00,62.86,62.95,62.77,62.95,32600.0,55.7613,55.8412,55.6815,55.8412,32600.0
2012-12-07 11:05:00,62.94,63.06,62.93,63.05,34100.0,55.8323,55.9387,55.8234,55.9299,34100.0
2012-12-07 11:10:00,63.05,63.1,62.99,63.09,11600.0,55.9299,55.9742,55.8766,55.9653,11600.0
2012-12-07 11:15:00,63.07,63.16,63.06,63.1,25100.0,55.9476,56.0274,55.9387,55.9742,25100.0
2012-12-07 11:20:00,63.08,63.2,63.08,63.18,44200.0,55.9565,56.0629,55.9565,56.0452,44200.0
2012-12-07 11:25:00,63.18,63.22,63.08,63.15,42600.0,56.0452,56.0807,55.9565,56.0186,42600.0
2012-12-07 11:30:00,63.17,63.24,63.16,63.23,20100.0,56.0363,56.0984,56.0274,56.0895,20100.0
2012-12-07 11:35:00,63.23,63.24,63.12,63.14,10900.0,56.0895,56.0984,55.992,56.0097,10900.0
2012-12-07 11:40:00,63.15,63.15,62.99,63.02,12700.0,56.0186,56.0186,55.8766,55.9033,12700.0
2012-12-07 11:45:00,63.02,63.05,62.96,62.96,5200.0,55.9033,55.9299,55.85,55.85,5200.0
2012-12-07 11:50:00,62.94,62.95,62.83,62.83,15800.0,55.8323,55.8412,55.7347,55.7347,15800.0
2012-12-07 11:55:00,62.83,62.87,62.75,62.79,11100.0,55.7347,55.7702,55.6637,55.6992,11100.0
2012-12-07 12:00:00,62.78,62.89,62.76,62.89,11400.0,55.6904,55.7879,55.6726,55.7879,11400.0
2012-12-07 12:05:00,62.87,62.9,62.82,62.9,9700.0,55.7702,55.7968,55.7258,55.7968,9700.0
2012-12-07 12:10:00,62.89,62.96,62.84,62.94,16000.0,55.7879,55.85,55.7436,55.8323,16000.0
2012-12-07 12:15:00,62.95,63.1,62.94,63.09,9000.0,55.8412,55.9742,55.8323,55.9653,9000.0
2012-12-07 12:20:00,63.07,63.1,63.01,63.08,9000.0,55.9476,55.9742,55.8944,55.9565,9000.0
2012-12-07 12:25:00,63.07,63.07,63.02,63.03,3200.0,55.9476,55.9476,55.9033,55.9121,3200.0
2012-12-07 12:30:00,63.04,63.06,62.94,62.94,2400.0,55.921,55.9387,55.8323,55.8323,2400.0
2012-12-07 12:35:00,62.93,62.95,62.89,62.89,5100.0,55.8234,55.8412,55.7879,55.7879,5100.0
2012-12-07 12:40:00,62.87,62.9,62.86,62.88,8900.0,55.7702,55.7968,55.7613,55.7791,8900.0
2012-12-07 12:45:00,62.87,62.89,62.87,62.89,2200.0,55.7702,55.7879,55.7702,55.7879,2200.0
2012-12-07 12:50:00,62.92,62.93,62.87,62.92,10500.0,55.8145,55.8234,55.7702,55.8145,10500.0
2012-12-07 12:55:00,62.92,62.92,62.87,62.9,1400.0,55.8145,55.8145,55.7702,55.7968,1400.0
2012-12-07 13:00:00,62.89,62.99,62.88,62.98,10000.0,55.7879,55.8766,55.7791,55.8678,10000.0
2012-12-07 13:05:00,62.97,63.0,62.83,62.87,17400.0,55.8589,55.8855,55.7347,55.7702,17400.0
2012-12-07 13:10:00,62.86,62.87,62.8,62.82,5700.0,55.7613,55.7702,55.7081,55.7258,5700.0
2012-12-07 13:15:00,62.83,62.86,62.74,62.74,10000.0,55.7347,55.7613,55.6549,55.6549,10000.0
2012-12-07 13:20:00,62.74,62.79,62.71,62.77,4600.0,55.6549,55.6992,55.6283,55.6815,4600.0
2012-12-07 13:25:00,62.76,62.82,62.76,62.79,6300.0,55.6726,55.7258,55.6726,55.6992,6300.0
2012-12-07 13:30:00,62.79,62.82,62.77,62.82,22400.0,55.6992,55.7258,55.6815,55.7258,22400.0
2012-12-07 13:35:00,62.81,62.83,62.79,62.82,17200.0,55.717,55.7347,55.6992,55.7258,17200.0
2012-12-07 13:40:00,62.81,62.82,62.79,62.81,14100.0,55.717,55.7258,55.6992,55.717,14100.0
2012-12-07 13:45:00,62.82,62.87,62.82,62.85,18700.0,55.7258,55.7702,55.7258,55.7524,18700.0
2012-12-07 13:50:00,62.85,62.88,62.84,62.86,19500.0,55.7524,55.7791,55.7436,55.7613,19500.0
2012-12-07 13:55:00,62.85,62.86,62.84,62.85,10500.0,55.7524,55.7613,55.7436,55.7524,10500.0
2012-12-07 14:00:00,62.85,62.88,62.83,62.83,17500.0,55.7524,55.7791,55.7347,55.7347,17500.0
2012-12-07 14:05:00,62.82,62.85,62.77,62.84,8800.0,55.7258,55.7524,55.6815,55.7436,8800.0
2012-12-07 14:10:00,62.83,62.92,62.82,62.82,5700.0,55.7347,55.8145,55.7258,55.7258,5700.0
2012-12-07 14:15:00,62.85,62.89,62.84,62.86,3800.0,55.7524,55.7879,55.7436,55.7613,3800.0
2012-12-07 14:20:00,62.86,63.1,62.86,63.1,23400.0,55.7613,55.9742,55.7613,55.9742,23400.0
2012-12-07 14:25:00,63.11,63.2,63.07,63.2,21300.0,55.9831,56.0629,55.9476,56.0629,21300.0
2012-12-07 14:30:00,63.2,63.23,63.19,63.23,12200.0,56.0629,56.0895,56.0541,56.0895,12200.0
2012-12-07 14:35:00,63.24,63.3,63.19,63.2,6500.0,56.0984,56.1516,56.0541,56.0629,6500.0
2012-12-07 14:40:00,63.2,63.33,63.2,63.28,17900.0,56.0629,56.1782,56.0629,56.1339,17900.0
2012-12-07 14:45:00,63.29,63.3,63.25,63.27,6100.0,56.1428,56.1516,56.1073,56.125,6100.0
2012-12-07 14:50:00,63.25,63.33,63.24,63.33,27200.0,56.1073,56.1782,56.0984,56.1782,27200.0
2012-12-07 14:55:00,63.32,63.34,63.28,63.3,11000.0,56.1694,56.1871,56.1339,56.1516,11000.0
2012-12-07 15:00:00,63.26,63.37,63.21,63.36,21100.0,56.1161,56.2137,56.0718,56.2049,21100.0
2012-12-07 15:05:00,63.35,63.41,63.32,63.4,59900.0,56.196,56.2492,56.1694,56.2403,59900.0
2012-12-07 15:10:00,63.4,63.4,63.3,63.33,13900.0,56.2403,56.2403,56.1516,56.1782,13900.0
2012-12-07 15:15:00,63.33,63.35,63.25,63.31,12900.0,56.1782,56.196,56.1073,56.1605,12900.0
2012-12-07 15:20:00,63.32,63.35,63.16,63.17,20400.0,56.1694,56.196,56.0274,56.0363,20400.0
2012-12-07 15:25:00,63.16,63.22,63.11,63.14,33000.0,56.0274,56.0807,55.9831,56.0097,33000.0
2012-12-07 15:30:00,63.16,63.33,63.16,63.3,27600.0,56.0274,56.1782,56.0274,56.1516,27600.0
2012-12-07 15:35:00,63.3,63.4,63.3,63.37,28600.0,56.1516,56.2403,56.1516,56.2137,28600.0
2012-12-07 15:40:00,63.37,63.44,63.36,63.43,26300.0,56.2137,56.2758,56.2049,56.267,26300.0
2012-12-07 15:45:00,63.44,63.45,63.31,63.43,40200.0,56.2758,56.2847,56.1605,56.267,40200.0
2012-12-07 15:50:00,63.42,63.52,63.37,63.5,63800.0,56.2581,56.3468,56.2137,56.329,63800.0
2012-12-07 15:55:00,63.51,63.52,63.41,63.49,84300.0,56.3379,56.3468,56.2492,56.3202,84300.0
2012-12-10 09:30:00,63.13,63.41,63.13,63.39,58600.0,56.0008,56.2492,56.0008,56.2315,58600.0
2012-12-10 09:35:00,63.37,63.46,63.31,63.37,45800.0,56.2137,56.2936,56.1605,56.2137,45800.0
2012-12-10 09:40:00,63.35,63.47,63.31,63.35,43000.0,56.196,56.3024,56.1605,56.196,43000.0
2012-12-10 09:45:00,63.34,63.54,63.32,63.49,44400.0,56.1871,56.3645,56.1694,56.3202,44400.0
2012-12-10 09:50:00,63.5,63.69,63.5,63.66,22100.0,56.329,56.4976,56.329,56.471,22100.0
2012-12-10 09:55:00,63.67,63.82,63.64,63.81,24900.0,56.4798,56.6129,56.4532,56.604,24900.0
2012-12-10 10:00:00,63.83,63.83,63.71,63.78,28000.0,56.6218,56.6218,56.5153,56.5774,28000.0
2012-12-10 10:05:00,63.79,63.79,63.54,63.55,31600.0,56.5863,56.5863,56.3645,56.3734,31600.0
2012-12-10 10:10:00,63.55,63.66,63.55,63.66,17700.0,56.3734,56.471,56.3734,56.471,17700.0
2012-12-10 10:15:00,63.64,63.72,63.62,63.64,23200.0,56.4532,56.5242,56.4355,56.4532,23200.0
2012-12-10 10:20:00,63.62,63.74,63.62,63.71,20700.0,56.4355,56.5419,56.4355,56.5153,20700.0
2012-12-10 10:25:00,63.72,63.74,63.64,63.67,19700.0,56.5242,56.5419,56.4532,56.4798,19700.0
2012-12-10 10:30:00,63.7,63.71,63.65,63.69,15900.0,56.5065,56.5153,56.4621,56.4976,15900.0
2012-12-10 10:35:00,63.67,63.73,63.58,63.58,23600.0,56.4798,56.5331,56.4,56.4,23600.0
2012-12-10 10:40:00,63.6,63.6,63.44,63.51,54400.0,56.4178,56.4178,56.2758,56.3379,54400.0
2012-12-10 10:45:00,63.51,63.57,63.49,63.56,23700.0,56.3379,56.3911,56.3202,56.3823,23700.0
2012-12-10 10:50:00,63.55,63.6,63.5,63.58,17700.0,56.3734,56.4178,56.329,56.4,17700.0
2012-12-10 10:55:00,63.6,63.61,63.52,63.55,22400.0,56.4178,56.4266,56.3468,56.3734,22400.0
2012-12-10 11:00:00,63.55,63.55,63.27,63.28,31700.0,56.3734,56.3734,56.125,56.1339,31700.0
2012-12-10 11:05:00,63.3,63.4,63.29,63.4,7100.0,56.1516,56.2403,56.1428,56.2403,7100.0
2012-12-10 11:10:00,63.45,63.47,63.44,63.46,10200.0,56.2847,56.3024,56.2758,56.2936,10200.0
2012-12-10 11:15:00,63.46,63.46,63.4,63.4,8700.0,56.2936,56.2936,56.2403,56.2403,8700.0
2012-12-10 11:20:00,63.41,63.47,63.41,63.46,13200.0,56.2492,56.3024,56.2492,56.2936,13200.0
2012-12-10 11:25:00,63.46,63.49,63.44,63.49,9100.0,56.2936,56.3202,56.2758,56.3202,9100.0
2012-12-10 11:30:00,63.49,63.55,63.46,63.55,20300.0,56.3202,56.3734,56.2936,56.3734,20300.0
2012-12-10 11:35:00,63.52,63.6,63.48,63.55,13800.0,56.3468,56.4178,56.3113,56.3734,13800.0
2012-12-10 11:40:00,63.55,63.57,63.48,63.49,6900.0,56.3734,56.3911,56.3113,56.3202,6900.0
2012-12-10 11:45:00,63.48,63.48,63.4,63.45,4900.0,56.3113,56.3113,56.2403,56.2847,4900.0
2012-12-10 11:50:00,63.45,63.46,63.36,63.36,7300.0,56.2847,56.2936,56.2049,56.2049,7300.0
2012-12-10 11:55:00,63.33,63.4,63.33,63.4,4300.0,56.1782,56.2403,56.1782,56.2403,4300.0
2012-12-10 12:00:00,63.41,63.48,63.41,63.47,5200.0,56.2492,56.3113,56.2492,56.3024,5200.0
2012-12-10 12:05:00,63.47,63.51,63.46,63.51,1200.0,56.3024,56.3379,56.2936,56.3379,1200.0
2012-12-10 12:10:00,63.51,63.51,63.48,63.49,1900.0,56.3379,56.3379,56.3113,56.3202,1900.0
2012-12-10 12:15:00,63.49,63.52,63.49,63.5,1500.0,56.3202,56.3468,56.3202,56.329,1500.0
2012-12-10 12:20:00,63.5,63.55,63.45,63.45,3500.0,56.329,56.3734,56.2847,56.2847,3500.0
2012-12-10 12:25:00,63.47,63.47,63.46,63.47,1400.0,56.3024,56.3024,56.2936,56.3024,1400.0
2012-12-10 12:30:00,63.48,63.49,63.48,63.49,2900.0,56.3113,56.3202,56.3113,56.3202,2900.0
2012-12-10 12:35:00,63.49,63.49,63.46,63.49,2700.0,56.3202,56.3202,56.2936,56.3202,2700.0
2012-12-10 12:40:00,63.46,63.46,63.42,63.42,1300.0,56.2936,56.2936,56.2581,56.2581,1300.0
2012-12-10 12:45:00,63.43,63.43,63.4,63.4,2900.0,56.267,56.267,56.2403,56.2403,2900.0
2012-12-10 12:50:00,63.37,63.4,63.3,63.31,5300.0,56.2137,56.2403,56.1516,56.1605,5300.0
2012-12-10 12:55:00,63.32,63.41,63.31,63.41,19600.0,56.1694,56.2492,56.1605,56.2492,19600.0
2012-12-10 13:00:00,63.42,63.5,63.4,63.49,23000.0,56.2581,56.329,56.2403,56.3202,23000.0
2012-12-10 13:05:00,63.49,63.54,63.48,63.49,13900.0,56.3202,56.3645,56.3113,56.3202,13900.0
2012-12-10 13:10:00,63.49,63.59,63.48,63.56,22200.0,56.3202,56.4089,56.3113,56.3823,22200.0
2012-12-10 13:15:00,63.56,63.61,63.49,63.61,8400.0,56.3823,56.4266,56.3202,56.4266,8400.0
2012-12-10 13:20:00,63.6,63.61,63.56,63.57,8400.0,56.4178,56.4266,56.3823,56.3911,8400.0
2012-12-10 13:25:00,63.57,63.6,63.56,63.56,11300.0,56.3911,56.4178,56.3823,56.3823,11300.0
2012-12-10 13:30:00,63.57,63.58,63.48,63.5,5900.0,56.3911,56.4,56.3113,56.329,5900.0
2012-12-10 13:35:00,63.5,63.51,63.47,63.48,7100.0,56.329,56.3379,56.3024,56.3113,7100.0
2012-12-10 13:40:00,63.49,63.54,63.45,63.51,7700.0,56.3202,56.3645,56.2847,56.3379,7700.0
2012-12-10 13:45:00,63.51,63.54,63.51,63.52,1900.0,56.3379,56.3645,56.3379,56.3468,1900.0
2012-12-10 13:50:00,63.52,63.52,63.43,63.44,8600.0,56.3468,56.3468,56.267,56.2758,8600.0
2012-12-10 13:55:00,63.45,63.46,63.44,63.45,3500.0,56.2847,56.2936,56.2758,56.2847,3500.0
2012-12-10 14:00:00,63.45,63.52,63.44,63.47,16300.0,56.2847,56.3468,56.2758,56.3024,16300.0
2012-12-10 14:05:00,63.47,63.49,63.43,63.47,3900.0,56.3024,56.3202,56.267,56.3024,3900.0
2012-12-10 14:10:00,63.49,63.49,63.46,63.46,4200.0,56.3202,56.3202,56.2936,56.2936,4200.0
2012-12-10 14:15:00,63.45,63.51,63.45,63.46,9500.0,56.2847,56.3379,56.2847,56.2936,9500.0
2012-12-10 14:20:00,63.46,63.46,63.41,63.44,5600.0,56.2936,56.2936,56.2492,56.2758,5600.0
2012-12-10 14:25:00,63.44,63.47,63.43,63.46,7300.0,56.2758,56.3024,56.267,56.2936,7300.0
2012-12-10 14:30:00,63.46,63.47,63.44,63.47,7700.0,56.2936,56.3024,56.2758,56.3024,7700.0
2012-12-10 14:35:00,63.46,63.48,63.38,63.39,3700.0,56.2936,56.3113,56.2226,56.2315,3700.0
2012-12-10 14:40:00,63.38,63.39,63.34,63.36,4100.0,56.2226,56.2315,56.1871,56.2049,4100.0
2012-12-10 14:45:00,63.35,63.37,63.34,63.37,6800.0,56.196,56.2137,56.1871,56.2137,6800.0
2012-12-10 14:50:00,63.37,63.44,63.36,63.44,6800.0,56.2137,56.2758,56.2049,56.2758,6800.0
2012-12-10 14:55:00,63.44,63.52,63.43,63.5,5900.0,56.2758,56.3468,56.267,56.329,5900.0
2012-12-10 15:00:00,63.51,63.52,63.46,63.47,7100.0,56.3379,56.3468,56.2936,56.3024,7100.0
2012-12-10 15:05:00,63.46,63.48,63.44,63.46,13300.0,56.2936,56.3113,56.2758,56.2936,13300.0
2012-12-10 15:10:00,63.46,63.48,63.44,63.47,7700.0,56.2936,56.3113,56.2758,56.3024,7700.0
2012-12-10 15:15:00,63.47,63.48,63.44,63.48,6500.0,56.3024,56.3113,56.2758,56.3113,6500.0
2012-12-10 15:20:00,63.47,63.5,63.47,63.49,4400.0,56.3024,56.329,56.3024,56.3202,4400.0
2012-12-10 15:25:00,63.47,63.51,63.46,63.51,4500.0,56.3024,56.3379,56.2936,56.3379,4500.0
2012-12-10 15:30:00,63.5,63.56,63.5,63.54,3500.0,56.329,56.3823,56.329,56.3645,3500.0
2012-12-10 15:35:00,63.52,63.55,63.52,63.54,10000.0,56.3468,56.3734,56.3468,56.3645,10000.0
2012-12-10 15:40:00,63.53,63.58,63.53,63.56,15000.0,56.3557,56.4,56.3557,56.3823,15000.0
2012-12-10 15:45:00,63.58,63.6,63.57,63.59,7200.0,56.4,56.4178,56.3911,56.4089,7200.0
2012-12-10 15:50:00,63.58,63.64,63.58,63.58,22100.0,56.4,56.4532,56.4,56.4,22100.0
2012-12-10 15:55:00,63.58,63.64,63.58,63.62,52200.0,56.4,56.4532,56.4,56.4355,52200.0
2012-12-11 09:30:00,64.14,64.24,64.09,64.18,21700.0,56.8968,56.9855,56.8524,56.9323,21700.0
2012-12-11 09:35:00,64.21,64.26,64.1,64.19,15100.0,56.9589,57.0032,56.8613,56.9411,15100.0
2012-12-11 09:40:00,64.19,64.25,64.12,64.19,23900.0,56.9411,56.9943,56.879,56.9411,23900.0
2012-12-11 09:45:00,64.17,64.21,64.12,64.19,16500.0,56.9234,56.9589,56.879,56.9411,16500.0
2012-12-11 09:50:00,64.22,64.27,64.18,64.25,18400.0,56.9677,57.0121,56.9323,56.9943,18400.0
2012-12-11 09:55:00,64.25,64.28,64.22,64.26,27500.0,56.9943,57.021,56.9677,57.0032,27500.0
2012-12-11 10:00:00,64.24,64.34,64.24,64.31,15800.0,56.9855,57.0742,56.9855,57.0476,15800.0
2012-12-11 10:05:00,64.29,64.36,64.29,64.31,14100.0,57.0298,57.0919,57.0298,57.0476,14100.0
2012-12-11 10:10:00,64.31,64.37,64.29,64.29,5700.0,57.0476,57.1008,57.0298,57.0298,5700.0
2012-12-11 10:15:00,64.33,64.35,64.2,64.22,7400.0,57.0653,57.0831,56.95,56.9677,7400.0
2012-12-11 10:20:00,64.2,64.2,64.06,64.1,5900.0,56.95,56.95,56.8258,56.8613,5900.0
2012-12-11 10:25:00,64.1,64.13,64.1,64.13,3800.0,56.8613,56.8879,56.8613,56.8879,3800.0
2012-12-11 10:30:00,64.14,64.2,64.14,64.18,5300.0,56.8968,56.95,56.8968,56.9323,5300.0
2012-12-11 10:35:00,64.18,64.27,64.18,64.25,4300.0,56.9323,57.0121,56.9323,56.9943,4300.0
2012-12-11 10:40:00,64.26,64.3,64.25,64.27,5100.0,57.0032,57.0387,56.9943,57.0121,5100.0
2012-12-11 10:45:00,64.28,64.3,64.21,64.21,10900.0,57.021,57.0387,56.9589,56.9589,10900.0
2012-12-11 10:50:00,64.24,64.24,64.2,64.2,4900.0,56.9855,56.9855,56.95,56.95,4900.0
2012-12-11 10:55:00,64.22,64.25,64.17,64.18,6400.0,56.9677,56.9943,56.9234,56.9323,6400.0
2012-12-11 11:00:00,64.19,64.19,64.1,64.1,15700.0,56.9411,56.9411,56.8613,56.8613,15700.0
2012-12-11 11:05:00,64.09,64.09,64.02,64.06,7200.0,56.8524,56.8524,56.7903,56.8258,7200.0
2012-12-11 11:10:00,64.06,64.15,64.05,64.13,6700.0,56.8258,56.9056,56.8169,56.8879,6700.0
2012-12-11 11:15:00,64.11,64.15,64.09,64.09,2900.0,56.8702,56.9056,56.8524,56.8524,2900.0
2012-12-11 11:20:00,64.07,64.09,63.99,64.09,27800.0,56.8347,56.8524,56.7637,56.8524,27800.0
2012-12-11 11:25:00,64.09,64.12,64.05,64.12,11900.0,56.8524,56.879,56.8169,56.879,11900.0
2012-12-11 11:30:00,64.09,64.17,64.06,64.08,38700.0,56.8524,56.9234,56.8258,56.8435,38700.0
2012-12-11 11:35:00,64.09,64.09,64.03,64.06,8600.0,56.8524,56.8524,56.7992,56.8258,8600.0
2012-12-11 11:40:00,64.08,64.13,64.08,64.13,3900.0,56.8435,56.8879,56.8435,56.8879,3900.0
2012-12-11 11:45:00,64.16,64.2,64.15,64.2,2900.0,56.9145,56.95,56.9056,56.95,2900.0
2012-12-11 11:50:00,64.18,64.22,64.17,64.2,3000.0,56.9323,56.9677,56.9234,56.95,3000.0
2012-12-11 11:55:00,64.23,64.23,64.19,64.2,2300.0,56.9766,56.9766,56.9411,56.95,2300.0
2012-12-11 12:00:00,64.21,64.21,64.05,64.05,5600.0,56.9589,56.9589,56.8169,56.8169,5600.0
2012-12-11 12:05:00,64.08,64.11,64.0,64.03,6500.0,56.8435,56.8702,56.7726,56.7992,6500.0
2012-12-11 12:10:00,64.07,64.14,64.07,64.09,6000.0,56.8347,56.8968,56.8347,56.8524,6000.0
2012-12-11 12:15:00,64.05,64.15,64.05,64.13,3200.0,56.8169,56.9056,56.8169,56.8879,3200.0
2012-12-11 12:20:00,64.12,64.22,64.12,64.19,5500.0,56.879,56.9677,56.879,56.9411,5500.0
2012-12-11 12:25:00,64.2,64.21,64.12,64.12,4100.0,56.95,56.9589,56.879,56.879,4100.0
2012-12-11 12:30:00,64.14,64.15,64.09,64.15,8400.0,56.8968,56.9056,56.8524,56.9056,8400.0
2012-12-11 12:35:00,64.16,64.16,64.07,64.1,25800.0,56.9145,56.9145,56.8347,56.8613,25800.0
2012-12-11 12:40:00,64.09,64.11,64.07,64.08,2700.0,56.8524,56.8702,56.8347,56.8435,2700.0
2012-12-11 12:45:00,64.09,64.09,64.01,64.01,3400.0,56.8524,56.8524,56.7815,56.7815,3400.0
2012-12-11 12:50:00,64.03,64.06,64.03,64.05,1800.0,56.7992,56.8258,56.7992,56.8169,1800.0
2012-12-11 12:55:00,64.04,64.07,64.03,64.06,5500.0,56.8081,56.8347,56.7992,56.8258,5500.0
2012-12-11 13:00:00,64.08,64.13,64.06,64.12,4800.0,56.8435,56.8879,56.8258,56.879,4800.0
2012-12-11 13:05:00,64.09,64.11,64.02,64.02,6500.0,56.8524,56.8702,56.7903,56.7903,6500.0
2012-12-11 13:10:00,64.05,64.09,64.03,64.05,22500.0,56.8169,56.8524,56.7992,56.8169,22500.0
2012-12-11 13:15:00,64.04,64.1,64.03,64.09,3200.0,56.8081,56.8613,56.7992,56.8524,3200.0
2012-12-11 13:20:00,64.1,64.1,64.01,64.02,15900.0,56.8613,56.8613,56.7815,56.7903,15900.0
2012-12-11 13:25:00,64.03,64.05,64.01,64.04,4600.0,56.7992,56.8169,56.7815,56.8081,4600.0
2012-12-11 13:30:00,64.03,64.05,64.03,64.05,3200.0,56.7992,56.8169,56.7992,56.8169,3200.0
2012-12-11 13:35:00,64.05,64.05,63.97,64.03,22100.0,56.8169,56.8169,56.746,56.7992,22100.0
2012-12-11 13:40:00,64.02,64.08,64.02,64.05,14500.0,56.7903,56.8435,56.7903,56.8169,14500.0
2012-12-11 13:45:00,64.05,64.1,64.02,64.02,16100.0,56.8169,56.8613,56.7903,56.7903,16100.0
2012-12-11 13:50:00,64.02,64.09,64.01,64.05,13100.0,56.7903,56.8524,56.7815,56.8169,13100.0
2012-12-11 13:55:00,64.02,64.07,64.0,64.04,10700.0,56.7903,56.8347,56.7726,56.8081,10700.0
2012-12-11 14:00:00,64.03,64.09,64.0,64.09,10200.0,56.7992,56.8524,56.7726,56.8524,10200.0
2012-12-11 14:05:00,64.08,64.09,63.99,64.0,13600.0,56.8435,56.8524,56.7637,56.7726,13600.0
2012-12-11 14:10:00,64.01,64.03,64.0,64.03,3800.0,56.7815,56.7992,56.7726,56.7992,3800.0
2012-12-11 14:15:00,64.01,64.04,64.01,64.04,4300.0,56.7815,56.8081,56.7815,56.8081,4300.0
2012-12-11 14:20:00,64.05,64.13,64.05,64.13,4500.0,56.8169,56.8879,56.8169,56.8879,4500.0
2012-12-11 14:25:00,64.14,64.14,64.1,64.14,6400.0,56.8968,56.8968,56.8613,56.8968,6400.0
2012-12-11 14:30:00,64.14,64.15,64.09,64.15,13700.0,56.8968,56.9056,56.8524,56.9056,13700.0
2012-12-11 14:35:00,64.14,64.18,64.14,64.15,10000.0,56.8968,56.9323,56.8968,56.9056,10000.0
2012-12-11 14:40:00,64.15,64.2,64.15,64.19,6500.0,56.9056,56.95,56.9056,56.9411,6500.0
2012-12-11 14:45:00,64.18,64.18,64.08,64.11,9300.0,56.9323,56.9323,56.8435,56.8702,9300.0
2012-12-11 14:50:00,64.13,64.19,64.11,64.18,9100.0,56.8879,56.9411,56.8702,56.9323,9100.0
2012-12-11 14:55:00,64.18,64.19,64.1,64.11,9400.0,56.9323,56.9411,56.8613,56.8702,9400.0
2012-12-11 15:00:00,64.11,64.11,64.06,64.06,13900.0,56.8702,56.8702,56.8258,56.8258,13900.0
2012-12-11 15:05:00,64.06,64.06,63.99,63.99,10000.0,56.8258,56.8258,56.7637,56.7637,10000.0
2012-12-11 15:10:00,64.01,64.01,63.94,63.94,11300.0,56.7815,56.7815,56.7194,56.7194,11300.0
2012-12-11 15:15:00,63.94,63.96,63.84,63.89,22400.0,56.7194,56.7371,56.6307,56.675,22400.0
2012-12-11 15:20:00,63.89,63.96,63.89,63.92,8000.0,56.675,56.7371,56.675,56.7016,8000.0
2012-12-11 15:25:00,63.92,63.95,63.88,63.91,7400.0,56.7016,56.7282,56.6661,56.6927,7400.0
2012-12-11 15:30:00,63.92,63.94,63.89,63.92,10400.0,56.7016,56.7194,56.675,56.7016,10400.0
2012-12-11 15:35:00,63.92,63.94,63.91,63.92,22300.0,56.7016,56.7194,56.6927,56.7016,22300.0
2012-12-11 15:40:00,63.92,63.94,63.89,63.93,36700.0,56.7016,56.7194,56.675,56.7105,36700.0
2012-12-11 15:45:00,63.94,63.94,63.9,63.9,23800.0,56.7194,56.7194,56.6839,56.6839,23800.0
2012-12-11 15:50:00,63.89,63.92,63.89,63.89,30300.0,56.675,56.7016,56.675,56.675,30300.0
2012-12-11 15:55:00,63.9,63.9,63.86,63.88,36800.0,56.6839,56.6839,56.6484,56.6661,36800.0
2012-12-12 09:30:00,63.42,63.54,63.4,63.46,44400.0,56.2581,56.3645,56.2403,56.2936,44400.0
2012-12-12 09:35:00,63.45,63.51,63.44,63.51,47100.0,56.2847,56.3379,56.2758,56.3379,47100.0
2012-12-12 09:40:00,63.52,63.55,63.47,63.48,23000.0,56.3468,56.3734,56.3024,56.3113,23000.0
2012-12-12 09:45:00,63.47,63.5,63.43,63.45,25200.0,56.3024,56.329,56.267,56.2847,25200.0
2012-12-12 09:50:00,63.45,63.45,63.37,63.37,17300.0,56.2847,56.2847,56.2137,56.2137,17300.0
2012-12-12 09:55:00,63.39,63.39,63.23,63.23,35900.0,56.2315,56.2315,56.0895,56.0895,35900.0
2012-12-12 10:00:00,63.25,63.26,63.15,63.17,60600.0,56.1073,56.1161,56.0186,56.0363,60600.0
2012-12-12 10:05:00,63.17,63.33,63.17,63.3,14100.0,56.0363,56.1782,56.0363,56.1516,14100.0
2012-12-12 10:10:00,63.31,63.36,63.28,63.29,10000.0,56.1605,56.2049,56.1339,56.1428,10000.0
2012-12-12 10:15:00,63.29,63.34,63.27,63.34,17800.0,56.1428,56.1871,56.125,56.1871,17800.0
2012-12-12 10:20:00,63.34,63.36,63.31,63.31,9900.0,56.1871,56.2049,56.1605,56.1605,9900.0
2012-12-12 10:25:00,63.32,63.32,63.25,63.29,10600.0,56.1694,56.1694,56.1073,56.1428,10600.0
2012-12-12 10:30:00,63.3,63.31,63.26,63.29,13500.0,56.1516,56.1605,56.1161,56.1428,13500.0
2012-12-12 10:35:00,63.28,63.29,63.25,63.25,10400.0,56.1339,56.1428,56.1073,56.1073,10400.0
2012-12-12 10:40:00,63.25,63.25,63.21,63.22,18400.0,56.1073,56.1073,56.0718,56.0807,18400.0
2012-12-12 10:45:00,63.24,63.26,63.23,63.26,6700.0,56.0984,56.1161,56.0895,56.1161,6700.0
2012-12-12 10:50:00,63.25,63.27,63.23,63.26,13000.0,56.1073,56.125,56.0895,56.1161,13000.0
2012-12-12 10:55:00,63.26,63.33,63.26,63.32,10000.0,56.1161,56.1782,56.1161,56.1694,10000.0
2012-12-12 11:00:00,63.32,63.33,63.21,63.22,6500.0,56.1694,56.1782,56.0718,56.0807,6500.0
2012-12-12 11:05:00,63.21,63.24,63.16,63.2,30300.0,56.0718,56.0984,56.0274,56.0629,30300.0
2012-12-12 11:10:00,63.2,63.32,63.2,63.27,5000.0,56.0629,56.1694,56.0629,56.125,5000.0
2012-12-12 11:15:00,63.25,63.25,63.2,63.24,13300.0,56.1073,56.1073,56.0629,56.0984,13300.0
2012-12-12 11:20:00,63.24,63.24,63.12,63.12,8100.0,56.0984,56.0984,55.992,55.992,8100.0
2012-12-12 11:25:00,63.14,63.17,63.1,63.12,11900.0,56.0097,56.0363,55.9742,55.992,11900.0
2012-12-12 11:30:00,63.14,63.22,63.14,63.22,19400.0,56.0097,56.0807,56.0097,56.0807,19400.0
2012-12-12 11:35:00,63.22,63.22,63.2,63.21,2500.0,56.0807,56.0807,56.0629,56.0718,2500.0
2012-12-12 11:40:00,63.23,63.25,63.19,63.22,9900.0,56.0895,56.1073,56.0541,56.0807,9900.0
2012-12-12 11:45:00,63.24,63.25,63.2,63.21,4300.0,56.0984,56.1073,56.0629,56.0718,4300.0
2012-12-12 11:50:00,63.2,63.28,63.2,63.24,15000.0,56.0629,56.1339,56.0629,56.0984,15000.0
2012-12-12 11:55:00,63.26,63.26,63.09,63.16,81700.0,56.1161,56.1161,55.9653,56.0274,81700.0
2012-12-12 12:00:00,63.17,63.29,63.17,63.28,23200.0,56.0363,56.1428,56.0363,56.1339,23200.0
2012-12-12 12:05:00,63.26,63.3,63.26,63.3,11500.0,56.1161,56.1516,56.1161,56.1516,11500.0
2012-12-12 12:10:00,63.3,63.35,63.3,63.34,4700.0,56.1516,56.196,56.1516,56.1871,4700.0
2012-12-12 12:15:00,63.36,63.39,63.32,63.39,3200.0,56.2049,56.2315,56.1694,56.2315,3200.0
2012-12-12 12:20:00,63.39,63.42,63.39,63.4,15300.0,56.2315,56.2581,56.2315,56.2403,15300.0
2012-12-12 12:25:00,63.4,63.58,63.4,63.45,14300.0,56.2403,56.4,56.2403,56.2847,14300.0
2012-12-12 12:30:00,63.49,63.58,63.36,63.48,26700.0,56.3202,56.4,56.2049,56.3113,26700.0
2012-12-12 12:35:00,63.52,63.54,63.41,63.5,26800.0,56.3468,56.3645,56.2492,56.329,26800.0
2012-12-12 12:40:00,63.5,63.5,63.42,63.48,23700.0,56.329,56.329,56.2581,56.3113,23700.0
2012-12-12 12:45:00,63.5,63.6,63.48,63.52,18000.0,56.329,56.4178,56.3113,56.3468,18000.0
2012-12-12 12:50:00,63.54,63.64,63.54,63.59,20800.0,56.3645,56.4532,56.3645,56.4089,20800.0
2012-12-12 12:55:00,63.6,63.6,63.46,63.5,16800.0,56.4178,56.4178,56.2936,56.329,16800.0
2012-12-12 13:00:00,63.5,63.5,63.47,63.48,14800.0,56.329,56.329,56.3024,56.3113,14800.0
2012-12-12 13:05:00,63.52,63.52,63.43,63.47,63200.0,56.3468,56.3468,56.267,56.3024,63200.0
2012-12-12 13:10:00,63.49,63.49,63.31,63.37,14400.0,56.3202,56.3202,56.1605,56.2137,14400.0
2012-12-12 13:15:00,63.39,63.47,63.37,63.47,6200.0,56.2315,56.3024,56.2137,56.3024,6200.0
2012-12-12 13:20:00,63.47,63.64,63.47,63.59,13800.0,56.3024,56.4532,56.3024,56.4089,13800.0
2012-12-12 13:25:00,63.59,63.62,63.56,63.62,5200.0,56.4089,56.4355,56.3823,56.4355,5200.0
2012-12-12 13:30:00,63.6,63.7,63.58,63.6,16900.0,56.4178,56.5065,56.4,56.4178,16900.0
2012-12-12 13:35:00,63.59,63.66,63.55,63.55,15700.0,56.4089,56.471,56.3734,56.3734,15700.0
2012-12-12 13:40:00,63.56,63.59,63.52,63.58,15700.0,56.3823,56.4089,56.3468,56.4,15700.0
2012-12-12 13:45:00,63.59,63.6,63.52,63.6,10300.0,56.4089,56.4178,56.3468,56.4178,10300.0
2012-12-12 13:50:00,63.6,63.64,63.6,63.62,7300.0,56.4178,56.4532,56.4178,56.4355,7300.0
2012-12-12 13:55:00,63.64,63.69,63.63,63.68,6600.0,56.4532,56.4976,56.4444,56.4887,6600.0
2012-12-12 14:00:00,63.69,63.72,63.66,63.7,12400.0,56.4976,56.5242,56.471,56.5065,12400.0
2012-12-12 14:05:00,63.71,63.76,63.7,63.76,15000.0,56.5153,56.5597,56.5065,56.5597,15000.0
2012-12-12 14:10:00,63.77,63.79,63.71,63.76,16200.0,56.5686,56.5863,56.5153,56.5597,16200.0
2012-12-12 14:15:00,63.77,63.79,63.77,63.77,15200.0,56.5686,56.5863,56.5686,56.5686,15200.0
2012-12-12 14:20:00,63.78,63.79,63.71,63.77,12600.0,56.5774,56.5863,56.5153,56.5686,12600.0
2012-12-12 14:25:00,63.77,63.77,63.66,63.74,11300.0,56.5686,56.5686,56.471,56.5419,11300.0
2012-12-12 14:30:00,63.72,63.75,63.69,63.74,14000.0,56.5242,56.5508,56.4976,56.5419,14000.0
2012-12-12 14:35:00,63.75,63.77,63.71,63.72,13300.0,56.5508,56.5686,56.5153,56.5242,13300.0
2012-12-12 14:40:00,63.71,63.73,63.67,63.68,13000.0,56.5153,56.5331,56.4798,56.4887,13000.0
2012-12-12 14:45:00,63.66,63.72,63.66,63.68,25700.0,56.471,56.5242,56.471,56.4887,25700.0
2012-12-12 14:50:00,63.68,63.68,63.63,63.66,18500.0,56.4887,56.4887,56.4444,56.471,18500.0
2012-12-12 14:55:00,63.66,63.66,63.57,63.57,23900.0,56.471,56.471,56.3911,56.3911,23900.0
2012-12-12 15:00:00,63.58,63.58,63.42,63.43,17500.0,56.4,56.4,56.2581,56.267,17500.0
2012-12-12 15:05:00,63.44,63.47,63.38,63.38,14300.0,56.2758,56.3024,56.2226,56.2226,14300.0
2012-12-12 15:10:00,63.39,63.44,63.35,63.35,18600.0,56.2315,56.2758,56.196,56.196,18600.0
2012-12-12 15:15:00,63.33,63.47,63.31,63.46,17500.0,56.1782,56.3024,56.1605,56.2936,17500.0
2012-12-12 15:20:00,63.45,63.51,63.42,63.43,13400.0,56.2847,56.3379,56.2581,56.267,13400.0
2012-12-12 15:25:00,63.41,63.44,63.29,63.3,30600.0,56.2492,56.2758,56.1428,56.1516,30600.0
2012-12-12 15:30:00,63.31,63.4,63.31,63.32,30900.0,56.1605,56.2403,56.1605,56.1694,30900.0
2012-12-12 15:35:00,63.33,63.33,63.26,63.26,21400.0,56.1782,56.1782,56.1161,56.1161,21400.0
2012-12-12 15:40:00,63.25,63.31,63.25,63.28,17000.0,56.1073,56.1605,56.1073,56.1339,17000.0
2012-12-12 15:45:00,63.27,63.3,63.21,63.28,26200.0,56.125,56.1516,56.0718,56.1339,26200.0
2012-12-12 15:50:00,63.3,63.39,63.29,63.33,46500.0,56.1516,56.2315,56.1428,56.1782,46500.0
2012-12-12 15:55:00,63.34,63.36,63.29,63.35,33200.0,56.1871,56.2049,56.1428,56.196,33200.0
2012-12-13 09:30:00,63.4,63.42,63.33,63.42,23700.0,56.2403,56.2581,56.1782,56.2581,23700.0
2012-12-13 09:35:00,63.41,63.42,63.37,63.41,19600.0,56.2492,56.2581,56.2137,56.2492,19600.0
2012-12-13 09:40:00,63.4,63.4,63.33,63.34,18700.0,56.2403,56.2403,56.1782,56.1871,18700.0
2012-12-13 09:45:00,63.35,63.42,63.3,63.37,15600.0,56.196,56.2581,56.1516,56.2137,15600.0
2012-12-13 09:50:00,63.38,63.4,63.34,63.36,19000.0,56.2226,56.2403,56.1871,56.2049,19000.0
2012-12-13 09:55:00,63.33,63.39,63.3,63.3,14500.0,56.1782,56.2315,56.1516,56.1516,14500.0
2012-12-13 10:00:00,63.3,63.3,63.23,63.25,16400.0,56.1516,56.1516,56.0895,56.1073,16400.0
2012-12-13 10:05:00,63.24,63.3,63.19,63.2,31600.0,56.0984,56.1516,56.0541,56.0629,31600.0
2012-12-13 10:10:00,63.2,63.31,63.2,63.3,34000.0,56.0629,56.1605,56.0629,56.1516,34000.0
2012-12-13 10:15:00,63.3,63.34,63.26,63.34,27300.0,56.1516,56.1871,56.1161,56.1871,27300.0
2012-12-13 10:20:00,63.35,63.39,63.31,63.34,46100.0,56.196,56.2315,56.1605,56.1871,46100.0
2012-12-13 10:25:00,63.34,63.39,63.31,63.39,40300.0,56.1871,56.2315,56.1605,56.2315,40300.0
2012-12-13 10:30:00,63.38,63.42,63.35,63.38,21900.0,56.2226,56.2581,56.196,56.2226,21900.0
2012-12-13 10:35:00,63.41,63.45,63.37,63.38,10500.0,56.2492,56.2847,56.2137,56.2226,10500.0
2012-12-13 10:40:00,63.39,63.43,63.34,63.43,26900.0,56.2315,56.267,56.1871,56.267,26900.0
2012-12-13 10:45:00,63.44,63.47,63.41,63.42,11100.0,56.2758,56.3024,56.2492,56.2581,11100.0
2012-12-13 10:50:00,63.42,63.43,63.33,63.33,24900.0,56.2581,56.267,56.1782,56.1782,24900.0
2012-12-13 10:55:00,63.33,63.34,63.31,63.33,34300.0,56.1782,56.1871,56.1605,56.1782,34300.0
2012-12-13 11:00:00,63.33,63.34,63.29,63.3,23500.0,56.1782,56.1871,56.1428,56.1516,23500.0
2012-12-13 11:05:00,63.31,63.31,63.22,63.22,29500.0,56.1605,56.1605,56.0807,56.0807,29500.0
2012-12-13 11:10:00,63.23,63.23,62.98,62.98,58500.0,56.0895,56.0895,55.8678,55.8678,58500.0
2012-12-13 11:15:00,62.99,63.1,62.97,63.08,43300.0,55.8766,55.9742,55.8589,55.9565,43300.0
2012-12-13 11:20:00,63.1,63.15,63.06,63.12,23100.0,55.9742,56.0186,55.9387,55.992,23100.0
2012-12-13 11:25:00,63.1,63.1,62.97,63.07,29700.0,55.9742,55.9742,55.8589,55.9476,29700.0
2012-12-13 11:30:00,63.05,63.18,63.01,63.18,15000.0,55.9299,56.0452,55.8944,56.0452,15000.0
2012-12-13 11:35:00,63.18,63.26,63.11,63.13,21600.0,56.0452,56.1161,55.9831,56.0008,21600.0
2012-12-13 11:40:00,63.11,63.13,63.05,63.06,8600.0,55.9831,56.0008,55.9299,55.9387,8600.0
2012-12-13 11:45:00,63.05,63.06,63.02,63.04,8100.0,55.9299,55.9387,55.9033,55.921,8100.0
2012-12-13 11:50:00,63.04,63.07,63.01,63.06,8800.0,55.921,55.9476,55.8944,55.9387,8800.0
2012-12-13 11:55:00,63.06,63.23,63.06,63.21,9100.0,55.9387,56.0895,55.9387,56.0718,9100.0
2012-12-13 12:00:00,63.2,63.24,63.19,63.2,10600.0,56.0629,56.0984,56.0541,56.0629,10600.0
2012-12-13 12:05:00,63.19,63.19,63.15,63.17,5500.0,56.0541,56.0541,56.0186,56.0363,5500.0
2012-12-13 12:10:00,63.18,63.18,63.06,63.09,8400.0,56.0452,56.0452,55.9387,55.9653,8400.0
2012-12-13 12:15:00,63.1,63.1,62.97,62.97,7700.0,55.9742,55.9742,55.8589,55.8589,7700.0
2012-12-13 12:20:00,62.96,62.99,62.94,62.97,3800.0,55.85,55.8766,55.8323,55.8589,3800.0
2012-12-13 12:25:00,62.97,62.97,62.79,62.79,16300.0,55.8589,55.8589,55.6992,55.6992,16300.0
2012-12-13 12:30:00,62.79,62.85,62.78,62.84,9100.0,55.6992,55.7524,55.6904,55.7436,9100.0
2012-12-13 12:35:00,62.84,62.86,62.74,62.76,14900.0,55.7436,55.7613,55.6549,55.6726,14900.0
2012-12-13 12:40:00,62.75,62.79,62.65,62.69,22200.0,55.6637,55.6992,55.575,55.6105,22200.0
2012-12-13 12:45:00,62.69,62.77,62.69,62.77,9100.0,55.6105,55.6815,55.6105,55.6815,9100.0
2012-12-13 12:50:00,62.76,62.85,62.76,62.85,7700.0,55.6726,55.7524,55.6726,55.7524,7700.0
2012-12-13 12:55:00,62.85,62.96,62.85,62.94,10300.0,55.7524,55.85,55.7524,55.8323,10300.0
2012-12-13 13:00:00,62.93,62.94,62.86,62.94,7400.0,55.8234,55.8323,55.7613,55.8323,7400.0
2012-12-13 13:05:00,62.91,62.92,62.85,62.87,5100.0,55.8057,55.8145,55.7524,55.7702,5100.0
2012-12-13 13:10:00,62.88,62.91,62.84,62.85,5700.0,55.7791,55.8057,55.7436,55.7524,5700.0
2012-12-13 13:15:00,62.85,62.88,62.84,62.88,8700.0,55.7524,55.7791,55.7436,55.7791,8700.0
2012-12-13 13:20:00,62.86,62.94,62.86,62.93,11700.0,55.7613,55.8323,55.7613,55.8234,11700.0
2012-12-13 13:25:00,62.94,63.0,62.91,62.93,6900.0,55.8323,55.8855,55.8057,55.8234,6900.0
2012-12-13 13:30:00,62.93,62.93,62.87,62.89,6100.0,55.8234,55.8234,55.7702,55.7879,6100.0
2012-12-13 13:35:00,62.86,62.87,62.83,62.87,3200.0,55.7613,55.7702,55.7347,55.7702,3200.0
2012-12-13 13:40:00,62.87,62.91,62.86,62.86,11800.0,55.7702,55.8057,55.7613,55.7613,11800.0
2012-12-13 13:45:00,62.85,62.86,62.8,62.82,13600.0,55.7524,55.7613,55.7081,55.7258,13600.0
2012-12-13 13:50:00,62.81,62.82,62.75,62.8,10100.0,55.717,55.7258,55.6637,55.7081,10100.0
2012-12-13 13:55:00,62.8,62.8,62.78,62.78,14500.0,55.7081,55.7081,55.6904,55.6904,14500.0
2012-12-13 14:00:00,62.79,62.8,62.68,62.69,12700.0,55.6992,55.7081,55.6016,55.6105,12700.0
2012-12-13 14:05:00,62.7,62.72,62.65,62.72,10600.0,55.6194,55.6371,55.575,55.6371,10600.0
2012-12-13 14:10:00,62.71,62.72,62.69,62.7,5600.0,55.6283,55.6371,55.6105,55.6194,5600.0
2012-12-13 14:15:00,62.7,62.71,62.63,62.69,7100.0,55.6194,55.6283,55.5573,55.6105,7100.0
2012-12-13 14:20:00,62.68,62.75,62.68,62.75,9200.0,55.6016,55.6637,55.6016,55.6637,9200.0
2012-12-13 14:25:00,62.74,62.76,62.74,62.75,9100.0,55.6549,55.6726,55.6549,55.6637,9100.0
2012-12-13 14:30:00,62.74,62.78,62.73,62.77,15200.0,55.6549,55.6904,55.646,55.6815,15200.0
2012-12-13 14:35:00,62.78,62.78,62.74,62.74,12800.0,55.6904,55.6904,55.6549,55.6549,12800.0
2012-12-13 14:40:00,62.74,62.75,62.69,62.75,10800.0,55.6549,55.6637,55.6105,55.6637,10800.0
2012-12-13 14:45:00,62.74,62.76,62.73,62.76,7100.0,55.6549,55.6726,55.646,55.6726,7100.0
2012-12-13 14:50:00,62.77,62.77,62.71,62.75,7400.0,55.6815,55.6815,55.6283,55.6637,7400.0
2012-12-13 14:55:00,62.76,62.77,62.72,62.75,9900.0,55.6726,55.6815,55.6371,55.6637,9900.0
2012-12-13 15:00:00,62.75,62.78,62.74,62.77,8700.0,55.6637,55.6904,55.6549,55.6815,8700.0
2012-12-13 15:05:00,62.78,62.79,62.71,62.71,11900.0,55.6904,55.6992,55.6283,55.6283,11900.0
2012-12-13 15:10:00,62.71,62.73,62.68,62.72,7300.0,55.6283,55.646,55.6016,55.6371,7300.0
2012-12-13 15:15:00,62.72,62.72,62.68,62.7,15000.0,55.6371,55.6371,55.6016,55.6194,15000.0
2012-12-13 15:20:00,62.7,62.74,62.7,62.73,7900.0,55.6194,55.6549,55.6194,55.646,7900.0
2012-12-13 15:25:00,62.73,62.74,62.66,62.68,11400.0,55.646,55.6549,55.5839,55.6016,11400.0
2012-12-13 15:30:00,62.69,62.73,62.67,62.68,17200.0,55.6105,55.646,55.5928,55.6016,17200.0
2012-12-13 15:35:00,62.67,62.84,62.67,62.8,23200.0,55.5928,55.7436,55.5928,55.7081,23200.0
2012-12-13 15:40:00,62.82,62.9,62.79,62.89,34400.0,55.7258,55.7968,55.6992,55.7879,34400.0
2012-12-13 15:45:00,62.89,62.89,62.72,62.73,27100.0,55.7879,55.7879,55.6371,55.646,27100.0
2012-12-13 15:50:00,62.74,62.81,62.72,62.77,41400.0,55.6549,55.717,55.6371,55.6815,41400.0
2012-12-13 15:55:00,62.77,62.77,62.68,62.69,53400.0,55.6815,55.6815,55.6016,55.6105,53400.0
2012-12-14 09:30:00,62.43,62.53,62.42,62.47,67500.0,55.3799,55.4686,55.371,55.4154,67500.0
2012-12-14 09:35:00,62.46,62.69,62.46,62.59,47200.0,55.4065,55.6105,55.4065,55.5218,47200.0
2012-12-14 09:40:00,62.59,62.86,62.59,62.82,29100.0,55.5218,55.7613,55.5218,55.7258,29100.0
2012-12-14 09:45:00,62.84,63.16,62.83,62.95,46000.0,55.7436,56.0274,55.7347,55.8412,46000.0
2012-12-14 09:50:00,62.92,62.93,62.77,62.88,29300.0,55.8145,55.8234,55.6815,55.7791,29300.0
2012-12-14 09:55:00,62.89,62.95,62.89,62.93,21200.0,55.7879,55.8412,55.7879,55.8234,21200.0
2012-12-14 10:00:00,62.94,63.01,62.82,62.83,93000.0,55.8323,55.8944,55.7258,55.7347,93000.0
2012-12-14 10:05:00,62.83,62.86,62.69,62.78,74600.0,55.7347,55.7613,55.6105,55.6904,74600.0
2012-12-14 10:10:00,62.77,62.99,62.7,62.96,33500.0,55.6815,55.8766,55.6194,55.85,33500.0
2012-12-14 10:15:00,62.96,62.99,62.82,62.95,51700.0,55.85,55.8766,55.7258,55.8412,51700.0
2012-12-14 10:20:00,62.95,63.03,62.89,63.03,36800.0,55.8412,55.9121,55.7879,55.9121,36800.0
2012-12-14 10:25:00,63.02,63.11,62.98,63.06,44200.0,55.9033,55.9831,55.8678,55.9387,44200.0
2012-12-14 10:30:00,63.06,63.15,63.06,63.15,30500.0,55.9387,56.0186,55.9387,56.0186,30500.0
2012-12-14 10:35:00,63.14,63.14,63.05,63.1,26400.0,56.0097,56.0097,55.9299,55.9742,26400.0
2012-12-14 10:40:00,63.1,63.12,63.05,63.12,37400.0,55.9742,55.992,55.9299,55.992,37400.0
2012-12-14 10:45:00,63.11,63.23,63.09,63.23,28500.0,55.9831,56.0895,55.9653,56.0895,28500.0
2012-12-14 10:50:00,63.23,63.25,63.19,63.19,14700.0,56.0895,56.1073,56.0541,56.0541,14700.0
2012-12-14 10:55:00,63.19,63.21,63.13,63.13,19700.0,56.0541,56.0718,56.0008,56.0008,19700.0
2012-12-14 11:00:00,63.13,63.13,63.05,63.12,15100.0,56.0008,56.0008,55.9299,55.992,15100.0
2012-12-14 11:05:00,63.13,63.25,63.12,63.14,56000.0,56.0008,56.1073,55.992,56.0097,56000.0
2012-12-14 11:10:00,63.14,63.19,63.14,63.17,15200.0,56.0097,56.0541,56.0097,56.0363,15200.0
2012-12-14 11:15:00,63.18,63.2,63.15,63.15,16200.0,56.0452,56.0629,56.0186,56.0186,16200.0
2012-12-14 11:20:00,63.13,63.19,63.09,63.15,33300.0,56.0008,56.0541,55.9653,56.0186,33300.0
2012-12-14 11:25:00,63.14,63.24,63.14,63.2,42300.0,56.0097,56.0984,56.0097,56.0629,42300.0
2012-12-14 11:30:00,63.19,63.23,63.17,63.22,38600.0,56.0541,56.0895,56.0363,56.0807,38600.0
2012-12-14 11:35:00,63.22,63.22,63.16,63.19,22500.0,56.0807,56.0807,56.0274,56.0541,22500.0
2012-12-14 11:40:00,63.2,63.27,63.2,63.25,19100.0,56.0629,56.125,56.0629,56.1073,19100.0
2012-12-14 11:45:00,63.26,63.29,63.23,63.26,17800.0,56.1161,56.1428,56.0895,56.1161,17800.0
2012-12-14 11:50:00,63.27,63.28,63.25,63.26,8300.0,56.125,56.1339,56.1073,56.1161,8300.0
2012-12-14 11:55:00,63.24,63.3,63.2,63.27,17400.0,56.0984,56.1516,56.0629,56.125,17400.0
2012-12-14 12:00:00,63.28,63.33,63.27,63.3,22500.0,56.1339,56.1782,56.125,56.1516,22500.0
2012-12-14 12:05:00,63.32,63.35,63.32,63.35,10800.0,56.1694,56.196,56.1694,56.196,10800.0
2012-12-14 12:10:00,63.33,63.42,63.33,63.42,17100.0,56.1782,56.2581,56.1782,56.2581,17100.0
2012-12-14 12:15:00,63.43,63.52,63.43,63.51,57500.0,56.267,56.3468,56.267,56.3379,57500.0
2012-12-14 12:20:00,63.53,63.63,63.53,63.62,32200.0,56.3557,56.4444,56.3557,56.4355,32200.0
2012-12-14 12:25:00,63.61,63.62,63.6,63.61,26800.0,56.4266,56.4355,56.4178,56.4266,26800.0
2012-12-14 12:30:00,63.63,63.64,63.58,63.59,20200.0,56.4444,56.4532,56.4,56.4089,20200.0
2012-12-14 12:35:00,63.59,63.61,63.58,63.6,10700.0,56.4089,56.4266,56.4,56.4178,10700.0
2012-12-14 12:40:00,63.6,63.66,63.6,63.64,26400.0,56.4178,56.471,56.4178,56.4532,26400.0
2012-12-14 12:45:00,63.64,63.65,63.56,63.56,24000.0,56.4532,56.4621,56.3823,56.3823,24000.0
2012-12-14 12:50:00,63.56,63.58,63.52,63.52,8800.0,56.3823,56.4,56.3468,56.3468,8800.0
2012-12-14 12:55:00,63.51,63.54,63.5,63.52,8100.0,56.3379,56.3645,56.329,56.3468,8100.0
2012-12-14 13:00:00,63.54,63.54,63.49,63.51,19000.0,56.3645,56.3645,56.3202,56.3379,19000.0
2012-12-14 13:05:00,63.51,63.53,63.49,63.52,11800.0,56.3379,56.3557,56.3202,56.3468,11800.0
2012-12-14 13:10:00,63.52,63.58,63.52,63.58,42800.0,56.3468,56.4,56.3468,56.4,42800.0
2012-12-14 13:15:00,63.57,63.61,63.52,63.54,22100.0,56.3911,56.4266,56.3468,56.3645,22100.0
2012-12-14 13:20:00,63.55,63.59,63.52,63.56,12400.0,56.3734,56.4089,56.3468,56.3823,12400.0
2012-12-14 13:25:00,63.56,63.58,63.52,63.57,9200.0,56.3823,56.4,56.3468,56.3911,9200.0
2012-12-14 13:30:00,63.57,63.6,63.55,63.6,14700.0,56.3911,56.4178,56.3734,56.4178,14700.0
2012-12-14 13:35:00,63.58,63.59,63.57,63.57,14400.0,56.4,56.4089,56.3911,56.3911,14400.0
2012-12-14 13:40:00,63.57,63.63,63.57,63.6,16900.0,56.3911,56.4444,56.3911,56.4178,16900.0
2012-12-14 13:45:00,63.58,63.65,63.58,63.62,12000.0,56.4,56.4621,56.4,56.4355,12000.0
2012-12-14 13:50:00,63.63,63.63,63.58,63.6,24600.0,56.4444,56.4444,56.4,56.4178,24600.0
2012-12-14 13:55:00,63.61,63.7,63.59,63.7,26000.0,56.4266,56.5065,56.4089,56.5065,26000.0
2012-12-14 14:00:00,63.69,63.75,63.69,63.75,23500.0,56.4976,56.5508,56.4976,56.5508,23500.0
2012-12-14 14:05:00,63.74,63.76,63.71,63.73,14400.0,56.5419,56.5597,56.5153,56.5331,14400.0
2012-12-14 14:10:00,63.72,63.78,63.72,63.76,14000.0,56.5242,56.5774,56.5242,56.5597,14000.0
2012-12-14 14:15:00,63.76,63.79,63.74,63.76,16700.0,56.5597,56.5863,56.5419,56.5597,16700.0
2012-12-14 14:20:00,63.77,63.77,63.73,63.74,10300.0,56.5686,56.5686,56.5331,56.5419,10300.0
2012-12-14 14:25:00,63.75,63.76,63.7,63.7,15600.0,56.5508,56.5597,56.5065,56.5065,15600.0
2012-12-14 14:30:00,63.7,63.71,63.68,63.7,16400.0,56.5065,56.5153,56.4887,56.5065,16400.0
2012-12-14 14:35:00,63.71,63.71,63.68,63.7,14300.0,56.5153,56.5153,56.4887,56.5065,14300.0
2012-12-14 14:40:00,63.7,63.7,63.6,63.62,20400.0,56.5065,56.5065,56.4178,56.4355,20400.0
2012-12-14 14:45:00,63.61,63.63,63.6,63.6,8800.0,56.4266,56.4444,56.4178,56.4178,8800.0
2012-12-14 14:50:00,63.62,63.69,63.53,63.56,48200.0,56.4355,56.4976,56.3557,56.3823,48200.0
2012-12-14 14:55:00,63.56,63.56,63.31,63.41,46700.0,56.3823,56.3823,56.1605,56.2492,46700.0
2012-12-14 15:00:00,63.42,63.6,63.41,63.59,24200.0,56.2581,56.4178,56.2492,56.4089,24200.0
2012-12-14 15:05:00,63.57,63.64,63.42,63.47,55000.0,56.3911,56.4532,56.2581,56.3024,55000.0
2012-12-14 15:10:00,63.44,63.55,63.44,63.45,33400.0,56.2758,56.3734,56.2758,56.2847,33400.0
2012-12-14 15:15:00,63.46,63.69,63.46,63.67,52600.0,56.2936,56.4976,56.2936,56.4798,52600.0
2012-12-14 15:20:00,63.66,63.72,63.66,63.68,40800.0,56.471,56.5242,56.471,56.4887,40800.0
2012-12-14 15:25:00,63.68,63.68,63.56,63.61,16800.0,56.4887,56.4887,56.3823,56.4266,16800.0
2012-12-14 15:30:00,63.61,63.66,63.57,63.64,26600.0,56.4266,56.471,56.3911,56.4532,26600.0
2012-12-14 15:35:00,63.65,63.74,63.63,63.74,36500.0,56.4621,56.5419,56.4444,56.5419,36500.0
2012-12-14 15:40:00,63.73,63.78,63.69,63.76,26700.0,56.5331,56.5774,56.4976,56.5597,26700.0
2012-12-14 15:45:00,63.77,63.79,63.69,63.69,44900.0,56.5686,56.5863,56.4976,56.4976,44900.0
2012-12-14 15:50:00,63.69,63.69,63.57,63.59,54500.0,56.4976,56.4976,56.3911,56.4089,54500.0
2012-12-14 15:55:00,63.57,63.73,63.57,63.64,84000.0,56.3911,56.5331,56.3911,56.4532,84000.0
2012-12-17 09:30:00,64.0,64.0,63.84,63.86,30700.0,56.7726,56.7726,56.6307,56.6484,30700.0
2012-12-17 09:35:00,63.86,63.92,63.77,63.77,47100.0,56.6484,56.7016,56.5686,56.5686,47100.0
2012-12-17 09:40:00,63.79,63.95,63.77,63.91,21400.0,56.5863,56.7282,56.5686,56.6927,21400.0
2012-12-17 09:45:00,63.91,63.93,63.79,63.87,17300.0,56.6927,56.7105,56.5863,56.6573,17300.0
2012-12-17 09:50:00,63.87,63.9,63.73,63.85,33600.0,56.6573,56.6839,56.5331,56.6395,33600.0
2012-12-17 09:55:00,63.84,63.91,63.82,63.85,21500.0,56.6307,56.6927,56.6129,56.6395,21500.0
2012-12-17 10:00:00,63.86,63.87,63.75,63.75,29800.0,56.6484,56.6573,56.5508,56.5508,29800.0
2012-12-17 10:05:00,63.73,63.82,63.73,63.78,17300.0,56.5331,56.6129,56.5331,56.5774,17300.0
2012-12-17 10:10:00,63.8,63.82,63.65,63.67,20600.0,56.5952,56.6129,56.4621,56.4798,20600.0
2012-12-17 10:15:00,63.7,63.7,63.44,63.48,36700.0,56.5065,56.5065,56.2758,56.3113,36700.0
2012-12-17 10:20:00,63.49,63.51,63.4,63.51,9600.0,56.3202,56.3379,56.2403,56.3379,9600.0
2012-12-17 10:25:00,63.51,63.55,63.44,63.52,13400.0,56.3379,56.3734,56.2758,56.3468,13400.0
2012-12-17 10:30:00,63.52,63.59,63.51,63.55,13300.0,56.3468,56.4089,56.3379,56.3734,13300.0
2012-12-17 10:35:00,63.59,63.61,63.53,63.6,19200.0,56.4089,56.4266,56.3557,56.4178,19200.0
2012-12-17 10:40:00,63.59,63.6,63.52,63.52,21400.0,56.4089,56.4178,56.3468,56.3468,21400.0
2012-12-17 10:45:00,63.53,63.55,63.5,63.53,23100.0,56.3557,56.3734,56.329,56.3557,23100.0
2012-12-17 10:50:00,63.53,63.65,63.52,63.52,26300.0,56.3557,56.4621,56.3468,56.3468,26300.0
2012-12-17 10:55:00,63.52,63.54,63.47,63.53,18200.0,56.3468,56.3645,56.3024,56.3557,18200.0
2012-12-17 11:00:00,63.51,63.53,63.47,63.53,19100.0,56.3379,56.3557,56.3024,56.3557,19100.0
2012-12-17 11:05:00,63.51,63.52,63.46,63.51,20400.0,56.3379,56.3468,56.2936,56.3379,20400.0
2012-12-17 11:10:00,63.52,63.56,63.51,63.53,25600.0,56.3468,56.3823,56.3379,56.3557,25600.0
2012-12-17 11:15:00,63.52,63.58,63.46,63.56,26300.0,56.3468,56.4,56.2936,56.3823,26300.0
2012-12-17 11:20:00,63.56,63.61,63.52,63.59,22400.0,56.3823,56.4266,56.3468,56.4089,22400.0
2012-12-17 11:25:00,63.59,63.59,63.51,63.53,27000.0,56.4089,56.4089,56.3379,56.3557,27000.0
2012-12-17 11:30:00,63.53,63.59,63.45,63.56,16500.0,56.3557,56.4089,56.2847,56.3823,16500.0
2012-12-17 11:35:00,63.56,63.61,63.53,63.55,18400.0,56.3823,56.4266,56.3557,56.3734,18400.0
2012-12-17 11:40:00,63.55,63.63,63.55,63.61,5700.0,56.3734,56.4444,56.3734,56.4266,5700.0
2012-12-17 11:45:00,63.6,63.65,63.59,63.6,11500.0,56.4178,56.4621,56.4089,56.4178,11500.0
2012-12-17 11:50:00,63.61,63.63,63.59,63.63,11800.0,56.4266,56.4444,56.4089,56.4444,11800.0
2012-12-17 11:55:00,63.63,63.64,63.59,63.62,7600.0,56.4444,56.4532,56.4089,56.4355,7600.0
2012-12-17 12:00:00,63.61,63.64,63.6,63.63,6100.0,56.4266,56.4532,56.4178,56.4444,6100.0
2012-12-17 12:05:00,63.64,63.65,63.52,63.53,34900.0,56.4532,56.4621,56.3468,56.3557,34900.0
2012-12-17 12:10:00,63.55,63.56,63.5,63.5,4900.0,56.3734,56.3823,56.329,56.329,4900.0
2012-12-17 12:15:00,63.49,63.52,63.49,63.5,1200.0,56.3202,56.3468,56.3202,56.329,1200.0
2012-12-17 12:20:00,63.5,63.59,63.49,63.59,9200.0,56.329,56.4089,56.3202,56.4089,9200.0
2012-12-17 12:25:00,63.62,63.62,63.56,63.58,7100.0,56.4355,56.4355,56.3823,56.4,7100.0
2012-12-17 12:30:00,63.57,63.62,63.57,63.62,6900.0,56.3911,56.4355,56.3911,56.4355,6900.0
2012-12-17 12:35:00,63.63,63.63,63.53,63.53,8600.0,56.4444,56.4444,56.3557,56.3557,8600.0
2012-12-17 12:40:00,63.54,63.55,63.48,63.48,5600.0,56.3645,56.3734,56.3113,56.3113,5600.0
2012-12-17 12:45:00,63.49,63.52,63.47,63.5,4900.0,56.3202,56.3468,56.3024,56.329,4900.0
2012-12-17 12:50:00,63.49,63.54,63.49,63.51,8300.0,56.3202,56.3645,56.3202,56.3379,8300.0
2012-12-17 12:55:00,63.51,63.52,63.46,63.46,6500.0,56.3379,56.3468,56.2936,56.2936,6500.0
2012-12-17 13:00:00,63.46,63.49,63.45,63.48,4000.0,56.2936,56.3202,56.2847,56.3113,4000.0
2012-12-17 13:05:00,63.48,63.48,63.39,63.39,6400.0,56.3113,56.3113,56.2315,56.2315,6400.0
2012-12-17 13:10:00,63.41,63.48,63.4,63.46,15100.0,56.2492,56.3113,56.2403,56.2936,15100.0
2012-12-17 13:15:00,63.46,63.48,63.42,63.44,20000.0,56.2936,56.3113,56.2581,56.2758,20000.0
2012-12-17 13:20:00,63.44,63.48,63.43,63.47,11600.0,56.2758,56.3113,56.267,56.3024,11600.0
2012-12-17 13:25:00,63.48,63.5,63.47,63.5,7500.0,56.3113,56.329,56.3024,56.329,7500.0
2012-12-17 13:30:00,63.49,63.49,63.46,63.49,10900.0,56.3202,56.3202,56.2936,56.3202,10900.0
2012-12-17 13:35:00,63.49,63.5,63.46,63.46,8100.0,56.3202,56.329,56.2936,56.2936,8100.0
2012-12-17 13:40:00,63.46,63.49,63.45,63.45,10900.0,56.2936,56.3202,56.2847,56.2847,10900.0
2012-12-17 13:45:00,63.45,63.48,63.45,63.46,12800.0,56.2847,56.3113,56.2847,56.2936,12800.0
2012-12-17 13:50:00,63.47,63.48,63.46,63.47,11800.0,56.3024,56.3113,56.2936,56.3024,11800.0
2012-12-17 13:55:00,63.47,63.48,63.46,63.48,9100.0,56.3024,56.3113,56.2936,56.3113,9100.0
2012-12-17 14:00:00,63.49,63.63,63.45,63.53,44500.0,56.3202,56.4444,56.2847,56.3557,44500.0
2012-12-17 14:05:00,63.53,63.54,63.48,63.5,22000.0,56.3557,56.3645,56.3113,56.329,22000.0
2012-12-17 14:10:00,63.5,63.51,63.47,63.49,11000.0,56.329,56.3379,56.3024,56.3202,11000.0
2012-12-17 14:15:00,63.49,63.49,63.44,63.45,20500.0,56.3202,56.3202,56.2758,56.2847,20500.0
2012-12-17 14:20:00,63.45,63.46,63.35,63.41,26700.0,56.2847,56.2936,56.196,56.2492,26700.0
2012-12-17 14:25:00,63.4,63.44,63.36,63.38,9600.0,56.2403,56.2758,56.2049,56.2226,9600.0
2012-12-17 14:30:00,63.39,63.42,63.33,63.37,15200.0,56.2315,56.2581,56.1782,56.2137,15200.0
2012-12-17 14:35:00,63.37,63.4,63.35,63.37,12800.0,56.2137,56.2403,56.196,56.2137,12800.0
2012-12-17 14:40:00,63.36,63.43,63.36,63.41,9500.0,56.2049,56.267,56.2049,56.2492,9500.0
2012-12-17 14:45:00,63.41,63.45,63.39,63.41,10700.0,56.2492,56.2847,56.2315,56.2492,10700.0
2012-12-17 14:50:00,63.43,63.48,63.42,63.47,7100.0,56.267,56.3113,56.2581,56.3024,7100.0
2012-12-17 14:55:00,63.46,63.53,63.44,63.44,9600.0,56.2936,56.3557,56.2758,56.2758,9600.0
2012-12-17 15:00:00,63.48,63.48,63.43,63.47,10500.0,56.3113,56.3113,56.267,56.3024,10500.0
2012-12-17 15:05:00,63.47,63.51,63.44,63.5,12000.0,56.3024,56.3379,56.2758,56.329,12000.0
2012-12-17 15:10:00,63.5,63.5,63.45,63.47,6000.0,56.329,56.329,56.2847,56.3024,6000.0
2012-12-17 15:15:00,63.47,63.48,63.43,63.43,14000.0,56.3024,56.3113,56.267,56.267,14000.0
2012-12-17 15:20:00,63.43,63.46,63.39,63.41,15400.0,56.267,56.2936,56.2315,56.2492,15400.0
2012-12-17 15:25:00,63.39,63.44,63.39,63.42,12800.0,56.2315,56.2758,56.2315,56.2581,12800.0
2012-12-17 15:30:00,63.43,63.45,63.42,63.43,12500.0,56.267,56.2847,56.2581,56.267,12500.0
2012-12-17 15:35:00,63.43,63.47,63.43,63.45,13200.0,56.267,56.3024,56.267,56.2847,13200.0
2012-12-17 15:40:00,63.46,63.46,63.36,63.39,27500.0,56.2936,56.2936,56.2049,56.2315,27500.0
2012-12-17 15:45:00,63.4,63.51,63.4,63.46,40000.0,56.2403,56.3379,56.2403,56.2936,40000.0
2012-12-17 15:50:00,63.46,63.56,63.43,63.55,34400.0,56.2936,56.3823,56.267,56.3734,34400.0
2012-12-17 15:55:00,63.55,63.67,63.53,63.6,55200.0,56.3734,56.4798,56.3557,56.4178,55200.0
2012-12-18 09:30:00,63.8,63.83,63.68,63.72,38600.0,56.5952,56.6218,56.4887,56.5242,38600.0
2012-12-18 09:35:00,63.73,63.91,63.73,63.9,18100.0,56.5331,56.6927,56.5331,56.6839,18100.0
2012-12-18 09:40:00,63.9,63.92,63.78,63.81,12300.0,56.6839,56.7016,56.5774,56.604,12300.0
2012-12-18 09:45:00,63.8,63.85,63.78,63.79,26900.0,56.5952,56.6395,56.5774,56.5863,26900.0
2012-12-18 09:50:00,63.78,63.82,63.78,63.79,19600.0,56.5774,56.6129,56.5774,56.5863,19600.0
2012-12-18 09:55:00,63.79,63.8,63.75,63.75,11000.0,56.5863,56.5952,56.5508,56.5508,11000.0
2012-12-18 10:00:00,63.77,63.79,63.75,63.77,17700.0,56.5686,56.5863,56.5508,56.5686,17700.0
2012-12-18 10:05:00,63.75,63.8,63.75,63.8,28100.0,56.5508,56.5952,56.5508,56.5952,28100.0
2012-12-18 10:10:00,63.81,63.89,63.81,63.85,29100.0,56.604,56.675,56.604,56.6395,29100.0
2012-12-18 10:15:00,63.85,63.86,63.8,63.81,25000.0,56.6395,56.6484,56.5952,56.604,25000.0
2012-12-18 10:20:00,63.81,63.82,63.76,63.76,31100.0,56.604,56.6129,56.5597,56.5597,31100.0
2012-12-18 10:25:00,63.77,63.77,63.75,63.76,44400.0,56.5686,56.5686,56.5508,56.5597,44400.0
2012-12-18 10:30:00,63.76,63.77,63.74,63.76,39400.0,56.5597,56.5686,56.5419,56.5597,39400.0
2012-12-18 10:35:00,63.76,63.79,63.73,63.79,21200.0,56.5597,56.5863,56.5331,56.5863,21200.0
2012-12-18 10:40:00,63.8,63.85,63.8,63.85,12000.0,56.5952,56.6395,56.5952,56.6395,12000.0
2012-12-18 10:45:00,63.84,63.93,63.83,63.92,18200.0,56.6307,56.7105,56.6218,56.7016,18200.0
2012-12-18 10:50:00,63.92,63.97,63.91,63.91,45200.0,56.7016,56.746,56.6927,56.6927,45200.0
2012-12-18 10:55:00,63.93,63.95,63.89,63.89,29800.0,56.7105,56.7282,56.675,56.675,29800.0
2012-12-18 11:00:00,63.88,63.96,63.88,63.94,15800.0,56.6661,56.7371,56.6661,56.7194,15800.0
2012-12-18 11:05:00,63.93,64.02,63.93,64.0,91000.0,56.7105,56.7903,56.7105,56.7726,91000.0
2012-12-18 11:10:00,63.99,64.0,63.93,63.93,57700.0,56.7637,56.7726,56.7105,56.7105,57700.0
2012-12-18 11:15:00,63.93,63.97,63.91,63.93,45300.0,56.7105,56.746,56.6927,56.7105,45300.0
2012-12-18 11:20:00,63.93,63.98,63.91,63.97,19100.0,56.7105,56.7548,56.6927,56.746,19100.0
2012-12-18 11:25:00,63.98,64.01,63.96,63.99,24800.0,56.7548,56.7815,56.7371,56.7637,24800.0
2012-12-18 11:30:00,63.99,64.01,63.91,63.91,17000.0,56.7637,56.7815,56.6927,56.6927,17000.0
2012-12-18 11:35:00,63.9,63.92,63.89,63.91,14100.0,56.6839,56.7016,56.675,56.6927,14100.0
2012-12-18 11:40:00,63.9,63.91,63.9,63.91,5300.0,56.6839,56.6927,56.6839,56.6927,5300.0
2012-12-18 11:45:00,63.91,63.94,63.9,63.94,16700.0,56.6927,56.7194,56.6839,56.7194,16700.0
2012-12-18 11:50:00,63.94,63.94,63.9,63.91,10300.0,56.7194,56.7194,56.6839,56.6927,10300.0
2012-12-18 11:55:00,63.92,63.92,63.9,63.91,10500.0,56.7016,56.7016,56.6839,56.6927,10500.0
2012-12-18 12:00:00,63.91,63.93,63.88,63.9,9000.0,56.6927,56.7105,56.6661,56.6839,9000.0
2012-12-18 12:05:00,63.89,63.93,63.89,63.9,17500.0,56.675,56.7105,56.675,56.6839,17500.0
2012-12-18 12:10:00,63.9,63.94,63.9,63.91,5900.0,56.6839,56.7194,56.6839,56.6927,5900.0
2012-12-18 12:15:00,63.94,63.94,63.92,63.93,9400.0,56.7194,56.7194,56.7016,56.7105,9400.0
2012-12-18 12:20:00,63.93,63.97,63.92,63.92,9000.0,56.7105,56.746,56.7016,56.7016,9000.0
2012-12-18 12:25:00,63.93,63.94,63.9,63.9,6700.0,56.7105,56.7194,56.6839,56.6839,6700.0
2012-12-18 12:30:00,63.88,63.89,63.87,63.88,4500.0,56.6661,56.675,56.6573,56.6661,4500.0
2012-12-18 12:35:00,63.89,64.08,63.87,64.08,84800.0,56.675,56.8435,56.6573,56.8435,84800.0
2012-12-18 12:40:00,64.06,64.09,64.01,64.04,22700.0,56.8258,56.8524,56.7815,56.8081,22700.0
2012-12-18 12:45:00,64.05,64.05,64.01,64.01,3500.0,56.8169,56.8169,56.7815,56.7815,3500.0
2012-12-18 12:50:00,64.03,64.06,64.01,64.04,7000.0,56.7992,56.8258,56.7815,56.8081,7000.0
2012-12-18 12:55:00,64.05,64.05,64.01,64.03,15200.0,56.8169,56.8169,56.7815,56.7992,15200.0
2012-12-18 13:00:00,64.03,64.03,63.97,63.98,8800.0,56.7992,56.7992,56.746,56.7548,8800.0
2012-12-18 13:05:00,63.98,63.99,63.96,63.99,3900.0,56.7548,56.7637,56.7371,56.7637,3900.0
2012-12-18 13:10:00,64.0,64.05,63.94,63.98,15800.0,56.7726,56.8169,56.7194,56.7548,15800.0
2012-12-18 13:15:00,63.93,63.94,63.91,63.94,4400.0,56.7105,56.7194,56.6927,56.7194,4400.0
2012-12-18 13:20:00,63.93,63.93,63.88,63.89,51300.0,56.7105,56.7105,56.6661,56.675,51300.0
2012-12-18 13:25:00,63.89,63.9,63.85,63.85,12500.0,56.675,56.6839,56.6395,56.6395,12500.0
2012-12-18 13:30:00,63.84,63.87,63.83,63.87,5500.0,56.6307,56.6573,56.6218,56.6573,5500.0
2012-12-18 13:35:00,63.87,63.87,63.81,63.81,6600.0,56.6573,56.6573,56.604,56.604,6600.0
2012-12-18 13:40:00,63.81,63.86,63.81,63.86,17100.0,56.604,56.6484,56.604,56.6484,17100.0
2012-12-18 13:45:00,63.87,63.88,63.86,63.86,14300.0,56.6573,56.6661,56.6484,56.6484,14300.0
2012-12-18 13:50:00,63.86,63.86,63.79,63.8,10700.0,56.6484,56.6484,56.5863,56.5952,10700.0
2012-12-18 13:55:00,63.82,63.82,63.77,63.8,12700.0,56.6129,56.6129,56.5686,56.5952,12700.0
2012-12-18 14:00:00,63.8,63.81,63.76,63.77,10100.0,56.5952,56.604,56.5597,56.5686,10100.0
2012-12-18 14:05:00,63.78,63.88,63.78,63.87,21700.0,56.5774,56.6661,56.5774,56.6573,21700.0
2012-12-18 14:10:00,63.86,63.88,63.85,63.86,13700.0,56.6484,56.6661,56.6395,56.6484,13700.0
2012-12-18 14:15:00,63.87,63.87,63.84,63.86,7800.0,56.6573,56.6573,56.6307,56.6484,7800.0
2012-12-18 14:20:00,63.86,63.87,63.83,63.85,8300.0,56.6484,56.6573,56.6218,56.6395,8300.0
2012-12-18 14:25:00,63.85,63.85,63.81,63.84,20800.0,56.6395,56.6395,56.604,56.6307,20800.0
2012-12-18 14:30:00,63.84,63.87,63.84,63.87,12100.0,56.6307,56.6573,56.6307,56.6573,12100.0
2012-12-18 14:35:00,63.87,63.9,63.85,63.9,13400.0,56.6573,56.6839,56.6395,56.6839,13400.0
2012-12-18 14:40:00,63.9,63.9,63.87,63.89,9700.0,56.6839,56.6839,56.6573,56.675,9700.0
2012-12-18 14:45:00,63.9,63.92,63.88,63.91,13200.0,56.6839,56.7016,56.6661,56.6927,13200.0
2012-12-18 14:50:00,63.9,63.92,63.87,63.88,10400.0,56.6839,56.7016,56.6573,56.6661,10400.0
2012-12-18 14:55:00,63.89,63.91,63.86,63.86,8600.0,56.675,56.6927,56.6484,56.6484,8600.0
2012-12-18 15:00:00,63.87,63.89,63.86,63.89,22100.0,56.6573,56.675,56.6484,56.675,22100.0
2012-12-18 15:05:00,63.89,63.9,63.85,63.87,14900.0,56.675,56.6839,56.6395,56.6573,14900.0
2012-12-18 15:10:00,63.87,63.87,63.84,63.86,14000.0,56.6573,56.6573,56.6307,56.6484,14000.0
2012-12-18 15:15:00,63.86,63.86,63.82,63.85,28400.0,56.6484,56.6484,56.6129,56.6395,28400.0
2012-12-18 15:20:00,63.85,63.89,63.85,63.87,22000.0,56.6395,56.675,56.6395,56.6573,22000.0
2012-12-18 15:25:00,63.88,63.89,63.87,63.87,25900.0,56.6661,56.675,56.6573,56.6573,25900.0
2012-12-18 15:30:00,63.87,63.89,63.85,63.87,24900.0,56.6573,56.675,56.6395,56.6573,24900.0
2012-12-18 15:35:00,63.87,63.88,63.85,63.87,19300.0,56.6573,56.6661,56.6395,56.6573,19300.0
2012-12-18 15:40:00,63.87,63.88,63.83,63.83,40100.0,56.6573,56.6661,56.6218,56.6218,40100.0
2012-12-18 15:45:00,63.83,63.85,63.83,63.85,23800.0,56.6218,56.6395,56.6218,56.6395,23800.0
2012-12-18 15:50:00,63.85,63.98,63.85,63.98,42300.0,56.6395,56.7548,56.6395,56.7548,42300.0
2012-12-18 15:55:00,63.98,64.04,63.96,64.04,66700.0,56.7548,56.8081,56.7371,56.8081,66700.0
2012-12-19 09:30:00,64.59,64.66,64.53,64.58,84800.0,57.296,57.358,57.2427,57.2871,84800.0
2012-12-19 09:35:00,64.56,64.72,64.51,64.51,74100.0,57.2693,57.4113,57.225,57.225,74100.0
2012-12-19 09:40:00,64.51,64.59,64.48,64.58,47500.0,57.225,57.296,57.1984,57.2871,47500.0
2012-12-19 09:45:00,64.56,64.62,64.48,64.59,24300.0,57.2693,57.3226,57.1984,57.296,24300.0
2012-12-19 09:50:00,64.58,64.64,64.5,64.55,66600.0,57.2871,57.3403,57.2161,57.2605,66600.0
2012-12-19 09:55:00,64.54,64.57,64.49,64.53,14500.0,57.2516,57.2782,57.2072,57.2427,14500.0
2012-12-19 10:00:00,64.53,64.57,64.47,64.49,45200.0,57.2427,57.2782,57.1895,57.2072,45200.0
2012-12-19 10:05:00,64.49,64.53,64.48,64.53,21700.0,57.2072,57.2427,57.1984,57.2427,21700.0
2012-12-19 10:10:00,64.53,64.56,64.44,64.48,25200.0,57.2427,57.2693,57.1629,57.1984,25200.0
2012-12-19 10:15:00,64.48,64.48,64.3,64.3,15300.0,57.1984,57.1984,57.0387,57.0387,15300.0
2012-12-19 10:20:00,64.3,64.3,64.19,64.19,26100.0,57.0387,57.0387,56.9411,56.9411,26100.0
2012-12-19 10:25:00,64.18,64.3,64.18,64.28,21600.0,56.9323,57.0387,56.9323,57.021,21600.0
2012-12-19 10:30:00,64.26,64.37,64.25,64.36,24900.0,57.0032,57.1008,56.9943,57.0919,24900.0
2012-12-19 10:35:00,64.35,64.37,64.32,64.35,33900.0,57.0831,57.1008,57.0564,57.0831,33900.0
2012-12-19 10:40:00,64.36,64.36,64.29,64.35,20700.0,57.0919,57.0919,57.0298,57.0831,20700.0
2012-12-19 10:45:00,64.32,64.37,64.3,64.31,58700.0,57.0564,57.1008,57.0387,57.0476,58700.0
2012-12-19 10:50:00,64.31,64.37,64.27,64.35,41500.0,57.0476,57.1008,57.0121,57.0831,41500.0
2012-12-19 10:55:00,64.35,64.37,64.32,64.35,23500.0,57.0831,57.1008,57.0564,57.0831,23500.0
2012-12-19 11:00:00,64.34,64.38,64.27,64.3,54300.0,57.0742,57.1097,57.0121,57.0387,54300.0
2012-12-19 11:05:00,64.3,64.35,64.28,64.3,43700.0,57.0387,57.0831,57.021,57.0387,43700.0
2012-12-19 11:10:00,64.3,64.38,64.3,64.36,28600.0,57.0387,57.1097,57.0387,57.0919,28600.0
2012-12-19 11:15:00,64.37,64.43,64.33,64.41,21900.0,57.1008,57.154,57.0653,57.1363,21900.0
2012-12-19 11:20:00,64.4,64.44,64.36,64.39,24200.0,57.1274,57.1629,57.0919,57.1185,24200.0
2012-12-19 11:25:00,64.39,64.4,64.36,64.39,15900.0,57.1185,57.1274,57.0919,57.1185,15900.0
2012-12-19 11:30:00,64.4,64.48,64.4,64.4,16800.0,57.1274,57.1984,57.1274,57.1274,16800.0
2012-12-19 11:35:00,64.39,64.39,64.27,64.27,9700.0,57.1185,57.1185,57.0121,57.0121,9700.0
2012-12-19 11:40:00,64.27,64.28,64.18,64.19,15000.0,57.0121,57.021,56.9323,56.9411,15000.0
2012-12-19 11:45:00,64.2,64.2,64.15,64.15,13100.0,56.95,56.95,56.9056,56.9056,13100.0
2012-12-19 11:50:00,64.15,64.17,64.06,64.08,28500.0,56.9056,56.9234,56.8258,56.8435,28500.0
2012-12-19 11:55:00,64.08,64.08,64.01,64.01,5900.0,56.8435,56.8435,56.7815,56.7815,5900.0
2012-12-19 12:00:00,64.03,64.09,64.03,64.07,14400.0,56.7992,56.8524,56.7992,56.8347,14400.0
2012-12-19 12:05:00,64.06,64.09,63.95,63.96,10000.0,56.8258,56.8524,56.7282,56.7371,10000.0
2012-12-19 12:10:00,63.95,63.98,63.9,63.91,16800.0,56.7282,56.7548,56.6839,56.6927,16800.0
2012-12-19 12:15:00,63.91,63.91,63.8,63.8,13900.0,56.6927,56.6927,56.5952,56.5952,13900.0
2012-12-19 12:20:00,63.8,63.81,63.75,63.77,20100.0,56.5952,56.604,56.5508,56.5686,20100.0
2012-12-19 12:25:00,63.76,63.84,63.76,63.84,12800.0,56.5597,56.6307,56.5597,56.6307,12800.0
2012-12-19 12:30:00,63.86,63.86,63.84,63.85,3900.0,56.6484,56.6484,56.6307,56.6395,3900.0
2012-12-19 12:35:00,63.84,63.89,63.84,63.88,9200.0,56.6307,56.675,56.6307,56.6661,9200.0
2012-12-19 12:40:00,63.89,63.98,63.89,63.97,3700.0,56.675,56.7548,56.675,56.746,3700.0
2012-12-19 12:45:00,64.0,64.01,63.96,63.97,23800.0,56.7726,56.7815,56.7371,56.746,23800.0
2012-12-19 12:50:00,63.98,63.99,63.96,63.98,3200.0,56.7548,56.7637,56.7371,56.7548,3200.0
2012-12-19 12:55:00,63.97,64.02,63.94,63.99,5300.0,56.746,56.7903,56.7194,56.7637,5300.0
2012-12-19 13:00:00,63.99,64.08,63.98,64.02,10200.0,56.7637,56.8435,56.7548,56.7903,10200.0
2012-12-19 13:05:00,64.05,64.1,64.05,64.09,4700.0,56.8169,56.8613,56.8169,56.8524,4700.0
2012-12-19 13:10:00,64.1,64.11,64.05,64.1,9100.0,56.8613,56.8702,56.8169,56.8613,9100.0
2012-12-19 13:15:00,64.11,64.11,63.98,63.99,15000.0,56.8702,56.8702,56.7548,56.7637,15000.0
2012-12-19 13:20:00,63.98,64.01,63.97,63.97,5300.0,56.7548,56.7815,56.746,56.746,5300.0
2012-12-19 13:25:00,63.97,64.04,63.97,64.03,7300.0,56.746,56.8081,56.746,56.7992,7300.0
2012-12-19 13:30:00,64.02,64.12,64.02,64.1,11100.0,56.7903,56.879,56.7903,56.8613,11100.0
2012-12-19 13:35:00,64.1,64.11,64.03,64.04,11900.0,56.8613,56.8702,56.7992,56.8081,11900.0
2012-12-19 13:40:00,64.04,64.05,63.96,63.96,5300.0,56.8081,56.8169,56.7371,56.7371,5300.0
2012-12-19 13:45:00,63.95,64.0,63.9,63.99,11800.0,56.7282,56.7726,56.6839,56.7637,11800.0
2012-12-19 13:50:00,63.98,64.09,63.97,64.09,8200.0,56.7548,56.8524,56.746,56.8524,8200.0
2012-12-19 13:55:00,64.07,64.1,64.06,64.08,8900.0,56.8347,56.8613,56.8258,56.8435,8900.0
2012-12-19 14:00:00,64.08,64.09,63.99,64.05,11700.0,56.8435,56.8524,56.7637,56.8169,11700.0
2012-12-19 14:05:00,64.05,64.13,64.05,64.05,14700.0,56.8169,56.8879,56.8169,56.8169,14700.0
2012-12-19 14:10:00,64.05,64.07,64.0,64.04,21500.0,56.8169,56.8347,56.7726,56.8081,21500.0
2012-12-19 14:15:00,64.04,64.06,63.91,63.99,13500.0,56.8081,56.8258,56.6927,56.7637,13500.0
2012-12-19 14:20:00,64.0,64.07,64.0,64.06,10500.0,56.7726,56.8347,56.7726,56.8258,10500.0
2012-12-19 14:25:00,64.07,64.09,64.04,64.09,17400.0,56.8347,56.8524,56.8081,56.8524,17400.0
2012-12-19 14:30:00,64.08,64.11,64.07,64.1,12800.0,56.8435,56.8702,56.8347,56.8613,12800.0
2012-12-19 14:35:00,64.1,64.14,64.07,64.1,20700.0,56.8613,56.8968,56.8347,56.8613,20700.0
2012-12-19 14:40:00,64.1,64.14,64.06,64.09,10900.0,56.8613,56.8968,56.8258,56.8524,10900.0
2012-12-19 14:45:00,64.08,64.12,64.07,64.08,18800.0,56.8435,56.879,56.8347,56.8435,18800.0
2012-12-19 14:50:00,64.06,64.07,64.02,64.06,16100.0,56.8258,56.8347,56.7903,56.8258,16100.0
2012-12-19 14:55:00,64.07,64.13,64.06,64.12,16600.0,56.8347,56.8879,56.8258,56.879,16600.0
2012-12-19 15:00:00,64.1,64.15,64.09,64.14,14700.0,56.8613,56.9056,56.8524,56.8968,14700.0
2012-12-19 15:05:00,64.13,64.16,64.09,64.16,21300.0,56.8879,56.9145,56.8524,56.9145,21300.0
2012-12-19 15:10:00,64.14,64.18,64.09,64.13,17800.0,56.8968,56.9323,56.8524,56.8879,17800.0
2012-12-19 15:15:00,64.12,64.23,64.09,64.17,19100.0,56.879,56.9766,56.8524,56.9234,19100.0
2012-12-19 15:20:00,64.17,64.2,64.14,64.16,22500.0,56.9234,56.95,56.8968,56.9145,22500.0
2012-12-19 15:25:00,64.15,64.17,64.04,64.06,24900.0,56.9056,56.9234,56.8081,56.8258,24900.0
2012-12-19 15:30:00,64.06,64.12,64.06,64.12,14200.0,56.8258,56.879,56.8258,56.879,14200.0
2012-12-19 15:35:00,64.13,64.32,64.12,64.32,24500.0,56.8879,57.0564,56.879,57.0564,24500.0
2012-12-19 15:40:00,64.31,64.36,64.29,64.31,26500.0,57.0476,57.0919,57.0298,57.0476,26500.0
2012-12-19 15:45:00,64.31,64.32,64.16,64.16,51800.0,57.0476,57.0564,56.9145,56.9145,51800.0
2012-12-19 15:50:00,64.14,64.17,64.09,64.09,45000.0,56.8968,56.9234,56.8524,56.8524,45000.0
2012-12-19 15:55:00,64.12,64.16,64.11,64.12,73800.0,56.879,56.9145,56.8702,56.879,73800.0
2012-12-20 09:30:00,64.53,64.56,64.42,64.55,40700.0,57.2427,57.2693,57.1452,57.2605,40700.0
2012-12-20 09:35:00,64.55,64.67,64.54,64.55,42100.0,57.2605,57.3669,57.2516,57.2605,42100.0
2012-12-20 09:40:00,64.54,64.55,64.26,64.26,35100.0,57.2516,57.2605,57.0032,57.0032,35100.0
2012-12-20 09:45:00,64.27,64.38,64.23,64.38,19600.0,57.0121,57.1097,56.9766,57.1097,19600.0
2012-12-20 09:50:00,64.39,64.46,64.38,64.44,7100.0,57.1185,57.1806,57.1097,57.1629,7100.0
2012-12-20 09:55:00,64.44,64.44,64.39,64.39,8600.0,57.1629,57.1629,57.1185,57.1185,8600.0
2012-12-20 10:00:00,64.45,64.56,64.45,64.51,14600.0,57.1718,57.2693,57.1718,57.225,14600.0
2012-12-20 10:05:00,64.52,64.68,64.52,64.66,8300.0,57.2339,57.3758,57.2339,57.358,8300.0
2012-12-20 10:10:00,64.64,64.67,64.55,64.6,17000.0,57.3403,57.3669,57.2605,57.3048,17000.0
2012-12-20 10:15:00,64.6,64.64,64.54,64.55,14200.0,57.3048,57.3403,57.2516,57.2605,14200.0
2012-12-20 10:20:00,64.53,64.59,64.47,64.47,10400.0,57.2427,57.296,57.1895,57.1895,10400.0
2012-12-20 10:25:00,64.5,64.54,64.46,64.48,10300.0,57.2161,57.2516,57.1806,57.1984,10300.0
2012-12-20 10:30:00,64.47,64.48,64.37,64.4,11000.0,57.1895,57.1984,57.1008,57.1274,11000.0
2012-12-20 10:35:00,64.4,64.54,64.38,64.49,20400.0,57.1274,57.2516,57.1097,57.2072,20400.0
2012-12-20 10:40:00,64.49,64.54,64.48,64.53,10300.0,57.2072,57.2516,57.1984,57.2427,10300.0
2012-12-20 10:45:00,64.53,64.53,64.45,64.5,13200.0,57.2427,57.2427,57.1718,57.2161,13200.0
2012-12-20 10:50:00,64.48,64.54,64.48,64.51,7400.0,57.1984,57.2516,57.1984,57.225,7400.0
2012-12-20 10:55:00,64.53,64.54,64.51,64.54,24500.0,57.2427,57.2516,57.225,57.2516,24500.0
2012-12-20 11:00:00,64.53,64.54,64.5,64.54,12800.0,57.2427,57.2516,57.2161,57.2516,12800.0
2012-12-20 11:05:00,64.53,64.6,64.51,64.54,17800.0,57.2427,57.3048,57.225,57.2516,17800.0
2012-12-20 11:10:00,64.56,64.56,64.52,64.52,12100.0,57.2693,57.2693,57.2339,57.2339,12100.0
2012-12-20 11:15:00,64.52,64.55,64.52,64.53,11000.0,57.2339,57.2605,57.2339,57.2427,11000.0
2012-12-20 11:20:00,64.53,64.57,64.52,64.55,26900.0,57.2427,57.2782,57.2339,57.2605,26900.0
2012-12-20 11:25:00,64.55,64.57,64.53,64.57,24900.0,57.2605,57.2782,57.2427,57.2782,24900.0
2012-12-20 11:30:00,64.57,64.66,64.54,64.55,51200.0,57.2782,57.358,57.2516,57.2605,51200.0
2012-12-20 11:35:00,64.54,64.59,64.52,64.58,12200.0,57.2516,57.296,57.2339,57.2871,12200.0
2012-12-20 11:40:00,64.59,64.64,64.56,64.63,7500.0,57.296,57.3403,57.2693,57.3314,7500.0
2012-12-20 11:45:00,64.64,64.75,64.64,64.75,14900.0,57.3403,57.4379,57.3403,57.4379,14900.0
2012-12-20 11:50:00,64.76,64.79,64.66,64.66,7400.0,57.4468,57.4734,57.358,57.358,7400.0
2012-12-20 11:55:00,64.65,64.7,64.61,64.7,3300.0,57.3492,57.3935,57.3137,57.3935,3300.0
2012-12-20 12:00:00,64.69,64.7,64.67,64.68,4900.0,57.3847,57.3935,57.3669,57.3758,4900.0
2012-12-20 12:05:00,64.7,64.79,64.7,64.77,8200.0,57.3935,57.4734,57.3935,57.4556,8200.0
2012-12-20 12:10:00,64.79,64.83,64.79,64.8,12100.0,57.4734,57.5089,57.4734,57.4822,12100.0
2012-12-20 12:15:00,64.79,64.79,64.69,64.71,6200.0,57.4734,57.4734,57.3847,57.4024,6200.0
2012-12-20 12:20:00,64.72,64.77,64.7,64.76,7800.0,57.4113,57.4556,57.3935,57.4468,7800.0
2012-12-20 12:25:00,64.78,64.79,64.71,64.71,2500.0,57.4645,57.4734,57.4024,57.4024,2500.0
2012-12-20 12:30:00,64.71,64.71,64.68,64.68,2600.0,57.4024,57.4024,57.3758,57.3758,2600.0
2012-12-20 12:35:00,64.67,64.71,64.67,64.67,4600.0,57.3669,57.4024,57.3669,57.3669,4600.0
2012-12-20 12:40:00,64.68,64.71,64.67,64.71,4900.0,57.3758,57.4024,57.3669,57.4024,4900.0
2012-12-20 12:45:00,64.71,64.72,64.68,64.72,7000.0,57.4024,57.4113,57.3758,57.4113,7000.0
2012-12-20 12:50:00,64.72,64.77,64.7,64.76,6900.0,57.4113,57.4556,57.3935,57.4468,6900.0
2012-12-20 12:55:00,64.72,64.78,64.72,64.77,5900.0,57.4113,57.4645,57.4113,57.4556,5900.0
2012-12-20 13:00:00,64.76,64.78,64.74,64.75,16300.0,57.4468,57.4645,57.429,57.4379,16300.0
2012-12-20 13:05:00,64.75,64.86,64.75,64.86,7200.0,57.4379,57.5355,57.4379,57.5355,7200.0
2012-12-20 13:10:00,64.86,64.87,64.79,64.8,33900.0,57.5355,57.5443,57.4734,57.4822,33900.0
2012-12-20 13:15:00,64.8,64.8,64.74,64.74,10300.0,57.4822,57.4822,57.429,57.429,10300.0
2012-12-20 13:20:00,64.76,64.76,64.67,64.69,4600.0,57.4468,57.4468,57.3669,57.3847,4600.0
2012-12-20 13:25:00,64.7,64.8,64.68,64.77,7100.0,57.3935,57.4822,57.3758,57.4556,7100.0
2012-12-20 13:30:00,64.76,64.78,64.72,64.76,4700.0,57.4468,57.4645,57.4113,57.4468,4700.0
2012-12-20 13:35:00,64.79,64.94,64.79,64.92,11400.0,57.4734,57.6064,57.4734,57.5887,11400.0
2012-12-20 13:40:00,64.92,64.92,64.85,64.87,7800.0,57.5887,57.5887,57.5266,57.5443,7800.0
2012-12-20 13:45:00,64.9,64.94,64.87,64.9,28000.0,57.5709,57.6064,57.5443,57.5709,28000.0
2012-12-20 13:50:00,64.91,64.94,64.87,64.91,15100.0,57.5798,57.6064,57.5443,57.5798,15100.0
2012-12-20 13:55:00,64.9,64.97,64.9,64.95,14700.0,57.5709,57.633,57.5709,57.6153,14700.0
2012-12-20 14:00:00,64.95,64.95,64.84,64.86,9200.0,57.6153,57.6153,57.5177,57.5355,9200.0
2012-12-20 14:05:00,64.84,64.85,64.77,64.78,11600.0,57.5177,57.5266,57.4556,57.4645,11600.0
2012-12-20 14:10:00,64.78,64.78,64.73,64.77,15500.0,57.4645,57.4645,57.4201,57.4556,15500.0
2012-12-20 14:15:00,64.78,64.85,64.77,64.78,8500.0,57.4645,57.5266,57.4556,57.4645,8500.0
2012-12-20 14:20:00,64.77,64.77,64.7,64.71,7000.0,57.4556,57.4556,57.3935,57.4024,7000.0
2012-12-20 14:25:00,64.71,64.73,64.66,64.72,5800.0,57.4024,57.4201,57.358,57.4113,5800.0
2012-12-20 14:30:00,64.73,64.75,64.71,64.72,4200.0,57.4201,57.4379,57.4024,57.4113,4200.0
2012-12-20 14:35:00,64.72,64.75,64.7,64.74,14500.0,57.4113,57.4379,57.3935,57.429,14500.0
2012-12-20 14:40:00,64.75,64.75,64.72,64.74,6700.0,57.4379,57.4379,57.4113,57.429,6700.0
2012-12-20 14:45:00,64.74,64.77,64.69,64.77,9200.0,57.429,57.4556,57.3847,57.4556,9200.0
2012-12-20 14:50:00,64.78,64.78,64.7,64.7,10900.0,57.4645,57.4645,57.3935,57.3935,10900.0
2012-12-20 14:55:00,64.7,64.71,64.62,64.63,11500.0,57.3935,57.4024,57.3226,57.3314,11500.0
2012-12-20 15:00:00,64.61,64.61,64.5,64.52,7500.0,57.3137,57.3137,57.2161,57.2339,7500.0
2012-12-20 15:05:00,64.52,64.52,64.47,64.49,11700.0,57.2339,57.2339,57.1895,57.2072,11700.0
2012-12-20 15:10:00,64.48,64.51,64.47,64.48,13800.0,57.1984,57.225,57.1895,57.1984,13800.0
2012-12-20 15:15:00,64.48,64.49,64.41,64.47,16100.0,57.1984,57.2072,57.1363,57.1895,16100.0
2012-12-20 15:20:00,64.47,64.54,64.46,64.54,12900.0,57.1895,57.2516,57.1806,57.2516,12900.0
2012-12-20 15:25:00,64.55,64.62,64.55,64.6,13700.0,57.2605,57.3226,57.2605,57.3048,13700.0
2012-12-20 15:30:00,64.61,64.64,64.58,64.6,12500.0,57.3137,57.3403,57.2871,57.3048,12500.0
2012-12-20 15:35:00,64.6,64.63,64.56,64.63,29100.0,57.3048,57.3314,57.2693,57.3314,29100.0
2012-12-20 15:40:00,64.63,64.68,64.6,64.62,16200.0,57.3314,57.3758,57.3048,57.3226,16200.0
2012-12-20 15:45:00,64.62,64.67,64.62,64.64,15500.0,57.3226,57.3669,57.3226,57.3403,15500.0
2012-12-20 15:50:00,64.63,64.67,64.62,64.65,25000.0,57.3314,57.3669,57.3226,57.3492,25000.0
2012-12-20 15:55:00,64.64,64.71,64.63,64.7,28600.0,57.3403,57.4024,57.3314,57.3935,28600.0
2012-12-21 09:30:00,63.6,63.63,63.41,63.61,40600.0,56.4178,56.4444,56.2492,56.4266,40600.0
2012-12-21 09:35:00,63.62,63.62,63.48,63.51,11700.0,56.4355,56.4355,56.3113,56.3379,11700.0
2012-12-21 09:40:00,63.53,63.6,63.49,63.49,25500.0,56.3557,56.4178,56.3202,56.3202,25500.0
2012-12-21 09:45:00,63.5,63.56,63.49,63.51,15700.0,56.329,56.3823,56.3202,56.3379,15700.0
2012-12-21 09:50:00,63.51,63.57,63.41,63.46,26000.0,56.3379,56.3911,56.2492,56.2936,26000.0
2012-12-21 09:55:00,63.49,63.51,63.37,63.4,27600.0,56.3202,56.3379,56.2137,56.2403,27600.0
2012-12-21 10:00:00,63.41,63.48,63.36,63.36,27800.0,56.2492,56.3113,56.2049,56.2049,27800.0
2012-12-21 10:05:00,63.34,63.45,63.31,63.45,27900.0,56.1871,56.2847,56.1605,56.2847,27900.0
2012-12-21 10:10:00,63.48,63.6,63.44,63.6,35400.0,56.3113,56.4178,56.2758,56.4178,35400.0
2012-12-21 10:15:00,63.6,63.68,63.55,63.66,79200.0,56.4178,56.4887,56.3734,56.471,79200.0
2012-12-21 10:20:00,63.65,63.72,63.61,63.62,34600.0,56.4621,56.5242,56.4266,56.4355,34600.0
2012-12-21 10:25:00,63.62,63.66,63.58,63.66,22600.0,56.4355,56.471,56.4,56.471,22600.0
2012-12-21 10:30:00,63.63,63.68,63.61,63.66,11900.0,56.4444,56.4887,56.4266,56.471,11900.0
2012-12-21 10:35:00,63.68,63.72,63.61,63.68,26300.0,56.4887,56.5242,56.4266,56.4887,26300.0
2012-12-21 10:40:00,63.67,63.7,63.6,63.6,6400.0,56.4798,56.5065,56.4178,56.4178,6400.0
2012-12-21 10:45:00,63.6,63.64,63.53,63.64,22400.0,56.4178,56.4532,56.3557,56.4532,22400.0
2012-12-21 10:50:00,63.65,63.71,63.56,63.6,23900.0,56.4621,56.5153,56.3823,56.4178,23900.0
2012-12-21 10:55:00,63.6,63.6,63.52,63.53,16600.0,56.4178,56.4178,56.3468,56.3557,16600.0
2012-12-21 11:00:00,63.53,63.61,63.52,63.56,12000.0,56.3557,56.4266,56.3468,56.3823,12000.0
2012-12-21 11:05:00,63.55,63.55,63.42,63.44,12900.0,56.3734,56.3734,56.2581,56.2758,12900.0
2012-12-21 11:10:00,63.43,63.52,63.41,63.5,10700.0,56.267,56.3468,56.2492,56.329,10700.0
2012-12-21 11:15:00,63.51,63.51,63.44,63.44,8600.0,56.3379,56.3379,56.2758,56.2758,8600.0
2012-12-21 11:20:00,63.44,63.5,63.42,63.42,16300.0,56.2758,56.329,56.2581,56.2581,16300.0
2012-12-21 11:25:00,63.42,63.49,63.37,63.42,15900.0,56.2581,56.3202,56.2137,56.2581,15900.0
2012-12-21 11:30:00,63.38,63.42,63.25,63.37,17200.0,56.2226,56.2581,56.1073,56.2137,17200.0
2012-12-21 11:35:00,63.39,63.4,63.23,63.23,14900.0,56.2315,56.2403,56.0895,56.0895,14900.0
2012-12-21 11:40:00,63.23,63.28,63.16,63.18,13700.0,56.0895,56.1339,56.0274,56.0452,13700.0
2012-12-21 11:45:00,63.19,63.41,63.19,63.4,19900.0,56.0541,56.2492,56.0541,56.2403,19900.0
2012-12-21 11:50:00,63.4,63.44,63.4,63.44,1900.0,56.2403,56.2758,56.2403,56.2758,1900.0
2012-12-21 11:55:00,63.44,63.56,63.43,63.55,3400.0,56.2758,56.3823,56.267,56.3734,3400.0
2012-12-21 12:00:00,63.55,63.6,63.55,63.55,7900.0,56.3734,56.4178,56.3734,56.3734,7900.0
2012-12-21 12:05:00,63.55,63.59,63.54,63.57,9200.0,56.3734,56.4089,56.3645,56.3911,9200.0
2012-12-21 12:10:00,63.55,63.55,63.47,63.5,19400.0,56.3734,56.3734,56.3024,56.329,19400.0
2012-12-21 12:15:00,63.5,63.54,63.49,63.52,12700.0,56.329,56.3645,56.3202,56.3468,12700.0
2012-12-21 12:20:00,63.53,63.55,63.5,63.53,4500.0,56.3557,56.3734,56.329,56.3557,4500.0
2012-12-21 12:25:00,63.53,63.53,63.49,63.5,6500.0,56.3557,56.3557,56.3202,56.329,6500.0
2012-12-21 12:30:00,63.5,63.5,63.49,63.5,900.0,56.329,56.329,56.3202,56.329,900.0
2012-12-21 12:35:00,63.51,63.54,63.48,63.5,18400.0,56.3379,56.3645,56.3113,56.329,18400.0
2012-12-21 12:40:00,63.53,63.55,63.41,63.42,8700.0,56.3557,56.3734,56.2492,56.2581,8700.0
2012-12-21 12:45:00,63.43,63.53,63.42,63.46,17900.0,56.267,56.3557,56.2581,56.2936,17900.0
2012-12-21 12:50:00,63.45,63.5,63.4,63.4,18300.0,56.2847,56.329,56.2403,56.2403,18300.0
2012-12-21 12:55:00,63.4,63.49,63.38,63.49,15400.0,56.2403,56.3202,56.2226,56.3202,15400.0
2012-12-21 13:00:00,63.51,63.52,63.41,63.41,14300.0,56.3379,56.3468,56.2492,56.2492,14300.0
2012-12-21 13:05:00,63.4,63.42,63.38,63.39,20300.0,56.2403,56.2581,56.2226,56.2315,20300.0
2012-12-21 13:10:00,63.41,63.44,63.36,63.41,30300.0,56.2492,56.2758,56.2049,56.2492,30300.0
2012-12-21 13:15:00,63.4,63.44,63.33,63.37,24900.0,56.2403,56.2758,56.1782,56.2137,24900.0
2012-12-21 13:20:00,63.41,63.43,63.35,63.4,16600.0,56.2492,56.267,56.196,56.2403,16600.0
2012-12-21 13:25:00,63.39,63.39,63.31,63.31,20000.0,56.2315,56.2315,56.1605,56.1605,20000.0
2012-12-21 13:30:00,63.3,63.37,63.29,63.29,19400.0,56.1516,56.2137,56.1428,56.1428,19400.0
2012-12-21 13:35:00,63.31,63.42,63.28,63.34,18600.0,56.1605,56.2581,56.1339,56.1871,18600.0
2012-12-21 13:40:00,63.34,63.45,63.33,63.35,18600.0,56.1871,56.2847,56.1782,56.196,18600.0
2012-12-21 13:45:00,63.34,63.35,63.17,63.19,30200.0,56.1871,56.196,56.0363,56.0541,30200.0
2012-12-21 13:50:00,63.2,63.21,63.13,63.15,17200.0,56.0629,56.0718,56.0008,56.0186,17200.0
2012-12-21 13:55:00,63.15,63.15,63.07,63.09,14600.0,56.0186,56.0186,55.9476,55.9653,14600.0
2012-12-21 14:00:00,63.13,63.22,63.12,63.21,3800.0,56.0008,56.0807,55.992,56.0718,3800.0
2012-12-21 14:05:00,63.21,63.21,63.16,63.2,10700.0,56.0718,56.0718,56.0274,56.0629,10700.0
2012-12-21 14:10:00,63.2,63.24,63.18,63.24,20800.0,56.0629,56.0984,56.0452,56.0984,20800.0
2012-12-21 14:15:00,63.22,63.23,63.15,63.2,9700.0,56.0807,56.0895,56.0186,56.0629,9700.0
2012-12-21 14:20:00,63.19,63.21,63.09,63.17,15400.0,56.0541,56.0718,55.9653,56.0363,15400.0
2012-12-21 14:25:00,63.18,63.2,63.05,63.17,17000.0,56.0452,56.0629,55.9299,56.0363,17000.0
2012-12-21 14:30:00,63.15,63.19,62.99,63.19,24700.0,56.0186,56.0541,55.8766,56.0541,24700.0
2012-12-21 14:35:00,63.18,63.18,63.12,63.12,15200.0,56.0452,56.0452,55.992,55.992,15200.0
2012-12-21 14:40:00,63.15,63.15,63.05,63.11,26600.0,56.0186,56.0186,55.9299,55.9831,26600.0
2012-12-21 14:45:00,63.1,63.12,62.95,63.12,28300.0,55.9742,55.992,55.8412,55.992,28300.0
2012-12-21 14:50:00,63.12,63.16,63.06,63.12,21400.0,55.992,56.0274,55.9387,55.992,21400.0
2012-12-21 14:55:00,63.11,63.16,63.08,63.15,12300.0,55.9831,56.0274,55.9565,56.0186,12300.0
2012-12-21 15:00:00,63.15,63.2,63.1,63.2,15000.0,56.0186,56.0629,55.9742,56.0629,15000.0
2012-12-21 15:05:00,63.19,63.19,63.14,63.18,14800.0,56.0541,56.0541,56.0097,56.0452,14800.0
2012-12-21 15:10:00,63.18,63.18,63.08,63.14,21600.0,56.0452,56.0452,55.9565,56.0097,21600.0
2012-12-21 15:15:00,63.15,63.17,63.08,63.14,21500.0,56.0186,56.0363,55.9565,56.0097,21500.0
2012-12-21 15:20:00,63.15,63.16,63.1,63.12,14700.0,56.0186,56.0274,55.9742,55.992,14700.0
2012-12-21 15:25:00,63.14,63.21,63.07,63.19,31100.0,56.0097,56.0718,55.9476,56.0541,31100.0
2012-12-21 15:30:00,63.19,63.29,63.15,63.28,22000.0,56.0541,56.1428,56.0186,56.1339,22000.0
2012-12-21 15:35:00,63.28,63.33,63.28,63.29,18800.0,56.1339,56.1782,56.1339,56.1428,18800.0
2012-12-21 15:40:00,63.29,63.3,63.19,63.2,41700.0,56.1428,56.1516,56.0541,56.0629,41700.0
2012-12-21 15:45:00,63.21,63.21,63.09,63.13,39100.0,56.0718,56.0718,55.9653,56.0008,39100.0
2012-12-21 15:50:00,63.13,63.4,63.11,63.39,125600.0,56.0008,56.2403,55.9831,56.2315,125600.0
2012-12-21 15:55:00,63.39,63.5,63.37,63.44,99300.0,56.2315,56.329,56.2137,56.2758,99300.0
2012-12-24 09:30:00,63.58,63.64,63.23,63.47,16800.0,56.4,56.4532,56.0895,56.3024,16800.0
2012-12-24 09:35:00,63.5,63.52,63.26,63.32,18400.0,56.329,56.3468,56.1161,56.1694,18400.0
2012-12-24 09:40:00,63.26,63.42,63.26,63.42,8700.0,56.1161,56.2581,56.1161,56.2581,8700.0
2012-12-24 09:45:00,63.44,63.46,63.35,63.39,5600.0,56.2758,56.2936,56.196,56.2315,5600.0
2012-12-24 09:50:00,63.37,63.38,63.32,63.38,4200.0,56.2137,56.2226,56.1694,56.2226,4200.0
2012-12-24 09:55:00,63.36,63.41,63.36,63.41,5300.0,56.2049,56.2492,56.2049,56.2492,5300.0
2012-12-24 10:00:00,63.41,63.56,63.41,63.56,4100.0,56.2492,56.3823,56.2492,56.3823,4100.0
2012-12-24 10:05:00,63.58,63.68,63.58,63.62,5600.0,56.4,56.4887,56.4,56.4355,5600.0
2012-12-24 10:10:00,63.62,63.69,63.56,63.56,25900.0,56.4355,56.4976,56.3823,56.3823,25900.0
2012-12-24 10:15:00,63.54,63.62,63.53,63.6,4000.0,56.3645,56.4355,56.3557,56.4178,4000.0
2012-12-24 10:20:00,63.6,63.61,63.58,63.58,1400.0,56.4178,56.4266,56.4,56.4,1400.0
2012-12-24 10:25:00,63.59,63.59,63.52,63.53,2500.0,56.4089,56.4089,56.3468,56.3557,2500.0
2012-12-24 10:30:00,63.53,63.6,63.53,63.58,1600.0,56.3557,56.4178,56.3557,56.4,1600.0
2012-12-24 10:35:00,63.58,63.58,63.51,63.55,2300.0,56.4,56.4,56.3379,56.3734,2300.0
2012-12-24 10:40:00,63.55,63.57,63.35,63.35,5100.0,56.3734,56.3911,56.196,56.196,5100.0
2012-12-24 10:45:00,63.34,63.36,63.29,63.3,4300.0,56.1871,56.2049,56.1428,56.1516,4300.0
2012-12-24 10:50:00,63.3,63.3,63.26,63.29,5100.0,56.1516,56.1516,56.1161,56.1428,5100.0
2012-12-24 10:55:00,63.28,63.28,63.25,63.25,1900.0,56.1339,56.1339,56.1073,56.1073,1900.0
2012-12-24 11:00:00,63.25,63.3,63.23,63.3,1900.0,56.1073,56.1516,56.0895,56.1516,1900.0
2012-12-24 11:05:00,63.33,63.34,63.33,63.34,1100.0,56.1782,56.1871,56.1782,56.1871,1100.0
2012-12-24 11:10:00,63.37,63.38,63.37,63.38,500.0,56.2137,56.2226,56.2137,56.2226,500.0
2012-12-24 11:15:00,63.38,63.47,63.38,63.46,6300.0,56.2226,56.3024,56.2226,56.2936,6300.0
2012-12-24 11:20:00,63.46,63.46,63.42,63.42,6000.0,56.2936,56.2936,56.2581,56.2581,6000.0
2012-12-24 11:25:00,63.42,63.44,63.41,63.44,800.0,56.2581,56.2758,56.2492,56.2758,800.0
2012-12-24 11:30:00,63.45,63.49,63.45,63.49,1800.0,56.2847,56.3202,56.2847,56.3202,1800.0
2012-12-24 11:35:00,63.48,63.5,63.48,63.5,1800.0,56.3113,56.329,56.3113,56.329,1800.0
2012-12-24 11:40:00,63.49,63.5,63.43,63.46,10300.0,56.3202,56.329,56.267,56.2936,10300.0
2012-12-24 11:45:00,63.47,63.49,63.43,63.43,9700.0,56.3024,56.3202,56.267,56.267,9700.0
2012-12-24 11:50:00,63.42,63.45,63.39,63.45,5200.0,56.2581,56.2847,56.2315,56.2847,5200.0
2012-12-24 11:55:00,63.44,63.44,63.39,63.39,4100.0,56.2758,56.2758,56.2315,56.2315,4100.0
2012-12-24 12:00:00,63.36,63.36,63.32,63.34,7600.0,56.2049,56.2049,56.1694,56.1871,7600.0
2012-12-24 12:05:00,63.35,63.38,63.34,63.36,6300.0,56.196,56.2226,56.1871,56.2049,6300.0
2012-12-24 12:10:00,63.37,63.37,63.36,63.36,200.0,56.2137,56.2137,56.2049,56.2049,200.0
2012-12-24 12:15:00,63.36,63.44,63.35,63.43,11100.0,56.2049,56.2758,56.196,56.267,11100.0
2012-12-24 12:20:00,63.44,63.46,63.42,63.42,3300.0,56.2758,56.2936,56.2581,56.2581,3300.0
2012-12-24 12:25:00,63.42,63.45,63.34,63.34,35400.0,56.2581,56.2847,56.1871,56.1871,35400.0
2012-12-24 12:30:00,63.32,63.36,63.25,63.35,26500.0,56.1694,56.2049,56.1073,56.196,26500.0
2012-12-24 12:35:00,63.34,63.36,63.25,63.28,11500.0,56.1871,56.2049,56.1073,56.1339,11500.0
2012-12-24 12:40:00,63.32,63.35,63.24,63.24,7900.0,56.1694,56.196,56.0984,56.0984,7900.0
2012-12-24 12:45:00,63.25,63.25,63.17,63.17,21000.0,56.1073,56.1073,56.0363,56.0363,21000.0
2012-12-24 12:50:00,63.19,63.21,63.16,63.18,7000.0,56.0541,56.0718,56.0274,56.0452,7000.0
2012-12-24 12:55:00,63.19,63.26,63.15,63.23,13600.0,56.0541,56.1161,56.0186,56.0895,13600.0
2012-12-26 09:30:00,63.81,63.81,63.47,63.78,14900.0,56.604,56.604,56.3024,56.5774,14900.0
2012-12-26 09:35:00,63.73,63.86,63.59,63.82,7000.0,56.5331,56.6484,56.4089,56.6129,7000.0
2012-12-26 09:40:00,63.8,63.84,63.62,63.62,8400.0,56.5952,56.6307,56.4355,56.4355,8400.0
2012-12-26 09:45:00,63.63,63.68,63.63,63.68,7300.0,56.4444,56.4887,56.4444,56.4887,7300.0
2012-12-26 09:50:00,63.66,63.66,63.53,63.53,6700.0,56.471,56.471,56.3557,56.3557,6700.0
2012-12-26 09:55:00,63.51,63.63,63.51,63.58,9800.0,56.3379,56.4444,56.3379,56.4,9800.0
2012-12-26 10:00:00,63.61,63.63,63.53,63.53,4700.0,56.4266,56.4444,56.3557,56.3557,4700.0
2012-12-26 10:05:00,63.53,63.53,63.4,63.4,7500.0,56.3557,56.3557,56.2403,56.2403,7500.0
2012-12-26 10:10:00,63.39,63.4,63.35,63.4,14500.0,56.2315,56.2403,56.196,56.2403,14500.0
2012-12-26 10:15:00,63.4,63.42,63.31,63.31,6600.0,56.2403,56.2581,56.1605,56.1605,6600.0
2012-12-26 10:20:00,63.31,63.32,63.26,63.3,5900.0,56.1605,56.1694,56.1161,56.1516,5900.0
2012-12-26 10:25:00,63.3,63.4,63.3,63.4,2000.0,56.1516,56.2403,56.1516,56.2403,2000.0
2012-12-26 10:30:00,63.4,63.4,63.33,63.33,4100.0,56.2403,56.2403,56.1782,56.1782,4100.0
2012-12-26 10:35:00,63.32,63.33,63.25,63.27,8400.0,56.1694,56.1782,56.1073,56.125,8400.0
2012-12-26 10:40:00,63.25,63.25,63.12,63.12,1100.0,56.1073,56.1073,55.992,55.992,1100.0
2012-12-26 10:45:00,63.11,63.14,63.08,63.09,4200.0,55.9831,56.0097,55.9565,55.9653,4200.0
2012-12-26 10:50:00,63.09,63.16,63.05,63.13,11300.0,55.9653,56.0274,55.9299,56.0008,11300.0
2012-12-26 10:55:00,63.14,63.19,63.08,63.11,5000.0,56.0097,56.0541,55.9565,55.9831,5000.0
2012-12-26 11:00:00,63.04,63.06,63.01,63.06,7300.0,55.921,55.9387,55.8944,55.9387,7300.0
2012-12-26 11:05:00,63.05,63.05,62.9,62.94,13700.0,55.9299,55.9299,55.7968,55.8323,13700.0
2012-12-26 11:10:00,62.91,63.03,62.87,63.01,11700.0,55.8057,55.9121,55.7702,55.8944,11700.0
2012-12-26 11:15:00,62.98,62.99,62.9,62.93,2000.0,55.8678,55.8766,55.7968,55.8234,2000.0
2012-12-26 11:20:00,62.92,62.93,62.8,62.85,16500.0,55.8145,55.8234,55.7081,55.7524,16500.0
2012-12-26 11:25:00,62.85,62.85,62.73,62.73,34000.0,55.7524,55.7524,55.646,55.646,34000.0
2012-12-26 11:30:00,62.72,62.77,62.6,62.75,10700.0,55.6371,55.6815,55.5307,55.6637,10700.0
2012-12-26 11:35:00,62.78,62.79,62.72,62.75,10600.0,55.6904,55.6992,55.6371,55.6637,10600.0
2012-12-26 11:40:00,62.75,62.85,62.75,62.83,15700.0,55.6637,55.7524,55.6637,55.7347,15700.0
2012-12-26 11:45:00,62.83,62.84,62.8,62.84,4400.0,55.7347,55.7436,55.7081,55.7436,4400.0
2012-12-26 11:50:00,62.84,62.85,62.82,62.85,3700.0,55.7436,55.7524,55.7258,55.7524,3700.0
2012-12-26 11:55:00,62.83,62.85,62.83,62.84,10900.0,55.7347,55.7524,55.7347,55.7436,10900.0
2012-12-26 12:00:00,62.85,62.85,62.77,62.77,12600.0,55.7524,55.7524,55.6815,55.6815,12600.0
2012-12-26 12:05:00,62.78,62.8,62.71,62.71,6800.0,55.6904,55.7081,55.6283,55.6283,6800.0
2012-12-26 12:10:00,62.71,62.8,62.69,62.8,5000.0,55.6283,55.7081,55.6105,55.7081,5000.0
2012-12-26 12:15:00,62.78,62.86,62.76,62.86,15000.0,55.6904,55.7613,55.6726,55.7613,15000.0
2012-12-26 12:20:00,62.85,62.85,62.76,62.8,4500.0,55.7524,55.7524,55.6726,55.7081,4500.0
2012-12-26 12:25:00,62.77,62.82,62.77,62.82,2100.0,55.6815,55.7258,55.6815,55.7258,2100.0
2012-12-26 12:30:00,62.8,62.84,62.77,62.84,5000.0,55.7081,55.7436,55.6815,55.7436,5000.0
2012-12-26 12:35:00,62.84,62.85,62.81,62.85,10400.0,55.7436,55.7524,55.717,55.7524,10400.0
2012-12-26 12:40:00,62.85,62.86,62.82,62.82,9200.0,55.7524,55.7613,55.7258,55.7258,9200.0
2012-12-26 12:45:00,62.83,62.83,62.8,62.82,1200.0,55.7347,55.7347,55.7081,55.7258,1200.0
2012-12-26 12:50:00,62.82,62.85,62.82,62.83,5100.0,55.7258,55.7524,55.7258,55.7347,5100.0
2012-12-26 12:55:00,62.83,62.87,62.8,62.82,10500.0,55.7347,55.7702,55.7081,55.7258,10500.0
2012-12-26 13:00:00,62.84,62.85,62.82,62.83,2600.0,55.7436,55.7524,55.7258,55.7347,2600.0
2012-12-26 13:05:00,62.8,62.85,62.8,62.85,1900.0,55.7081,55.7524,55.7081,55.7524,1900.0
2012-12-26 13:10:00,62.84,62.86,62.83,62.85,3300.0,55.7436,55.7613,55.7347,55.7524,3300.0
2012-12-26 13:15:00,62.85,62.85,62.83,62.84,11700.0,55.7524,55.7524,55.7347,55.7436,11700.0
2012-12-26 13:20:00,62.85,62.85,62.83,62.84,1600.0,55.7524,55.7524,55.7347,55.7436,1600.0
2012-12-26 13:25:00,62.84,62.89,62.83,62.89,17500.0,55.7436,55.7879,55.7347,55.7879,17500.0
2012-12-26 13:30:00,62.9,62.98,62.87,62.98,6800.0,55.7968,55.8678,55.7702,55.8678,6800.0
2012-12-26 13:35:00,62.99,62.99,62.94,62.95,3800.0,55.8766,55.8766,55.8323,55.8412,3800.0
2012-12-26 13:40:00,62.95,62.99,62.95,62.99,3200.0,55.8412,55.8766,55.8412,55.8766,3200.0
2012-12-26 13:45:00,62.99,63.0,62.95,62.96,6800.0,55.8766,55.8855,55.8412,55.85,6800.0
2012-12-26 13:50:00,62.97,62.99,62.94,62.95,3400.0,55.8589,55.8766,55.8323,55.8412,3400.0
2012-12-26 13:55:00,62.96,62.98,62.95,62.95,6000.0,55.85,55.8678,55.8412,55.8412,6000.0
2012-12-26 14:00:00,62.95,63.04,62.95,63.03,24700.0,55.8412,55.921,55.8412,55.9121,24700.0
2012-12-26 14:05:00,63.03,63.13,63.02,63.02,9600.0,55.9121,56.0008,55.9033,55.9033,9600.0
2012-12-26 14:10:00,63.03,63.09,63.03,63.09,4800.0,55.9121,55.9653,55.9121,55.9653,4800.0
2012-12-26 14:15:00,63.09,63.12,63.05,63.1,5200.0,55.9653,55.992,55.9299,55.9742,5200.0
2012-12-26 14:20:00,63.09,63.1,63.01,63.01,5400.0,55.9653,55.9742,55.8944,55.8944,5400.0
2012-12-26 14:25:00,63.01,63.01,62.98,63.0,3800.0,55.8944,55.8944,55.8678,55.8855,3800.0
2012-12-26 14:30:00,63.0,63.07,62.99,63.06,73900.0,55.8855,55.9476,55.8766,55.9387,73900.0
2012-12-26 14:35:00,63.05,63.13,63.05,63.11,3200.0,55.9299,56.0008,55.9299,55.9831,3200.0
2012-12-26 14:40:00,63.1,63.11,62.99,62.99,10900.0,55.9742,55.9831,55.8766,55.8766,10900.0
2012-12-26 14:45:00,63.0,63.03,62.96,63.03,7800.0,55.8855,55.9121,55.85,55.9121,7800.0
2012-12-26 14:50:00,63.02,63.05,63.02,63.04,6700.0,55.9033,55.9299,55.9033,55.921,6700.0
2012-12-26 14:55:00,63.04,63.05,63.02,63.03,13700.0,55.921,55.9299,55.9033,55.9121,13700.0
2012-12-26 15:00:00,63.02,63.03,63.01,63.03,6600.0,55.9033,55.9121,55.8944,55.9121,6600.0
2012-12-26 15:05:00,63.03,63.05,63.03,63.04,5200.0,55.9121,55.9299,55.9121,55.921,5200.0
2012-12-26 15:10:00,63.04,63.04,63.02,63.02,5600.0,55.921,55.921,55.9033,55.9033,5600.0
2012-12-26 15:15:00,63.03,63.05,63.0,63.0,11300.0,55.9121,55.9299,55.8855,55.8855,11300.0
2012-12-26 15:20:00,63.0,63.0,62.95,62.95,7400.0,55.8855,55.8855,55.8412,55.8412,7400.0
2012-12-26 15:25:00,62.96,63.0,62.95,62.97,17300.0,55.85,55.8855,55.8412,55.8589,17300.0
2012-12-26 15:30:00,62.96,62.99,62.93,62.96,13000.0,55.85,55.8766,55.8234,55.85,13000.0
2012-12-26 15:35:00,62.97,63.0,62.95,62.98,7700.0,55.8589,55.8855,55.8412,55.8678,7700.0
2012-12-26 15:40:00,62.96,62.97,62.91,62.94,16700.0,55.85,55.8589,55.8057,55.8323,16700.0
2012-12-26 15:45:00,62.93,63.02,62.93,63.0,19700.0,55.8234,55.9033,55.8234,55.8855,19700.0
2012-12-26 15:50:00,63.0,63.07,62.97,63.06,39100.0,55.8855,55.9476,55.8589,55.9387,39100.0
2012-12-26 15:55:00,63.06,63.08,62.99,63.02,82200.0,55.9387,55.9565,55.8766,55.9033,82200.0
2012-12-27 09:30:00,63.82,63.87,63.68,63.7,44000.0,56.6129,56.6573,56.4887,56.5065,44000.0
2012-12-27 09:35:00,63.71,63.79,63.61,63.64,25000.0,56.5153,56.5863,56.4266,56.4532,25000.0
2012-12-27 09:40:00,63.61,63.7,63.54,63.55,26000.0,56.4266,56.5065,56.3645,56.3734,26000.0
2012-12-27 09:45:00,63.55,63.67,63.51,63.67,21800.0,56.3734,56.4798,56.3379,56.4798,21800.0
2012-12-27 09:50:00,63.65,63.68,63.59,63.61,3000.0,56.4621,56.4887,56.4089,56.4266,3000.0
2012-12-27 09:55:00,63.62,63.77,63.62,63.77,7500.0,56.4355,56.5686,56.4355,56.5686,7500.0
2012-12-27 10:00:00,63.75,63.78,63.65,63.73,6000.0,56.5508,56.5774,56.4621,56.5331,6000.0
2012-12-27 10:05:00,63.73,63.75,63.65,63.7,18400.0,56.5331,56.5508,56.4621,56.5065,18400.0
2012-12-27 10:10:00,63.71,63.78,63.71,63.77,10900.0,56.5153,56.5774,56.5153,56.5686,10900.0
2012-12-27 10:15:00,63.77,63.81,63.51,63.51,28000.0,56.5686,56.604,56.3379,56.3379,28000.0
2012-12-27 10:20:00,63.49,63.51,63.34,63.38,25600.0,56.3202,56.3379,56.1871,56.2226,25600.0
2012-12-27 10:25:00,63.45,63.53,63.43,63.53,11000.0,56.2847,56.3557,56.267,56.3557,11000.0
2012-12-27 10:30:00,63.47,63.47,63.35,63.42,16700.0,56.3024,56.3024,56.196,56.2581,16700.0
2012-12-27 10:35:00,63.44,63.48,63.37,63.44,7200.0,56.2758,56.3113,56.2137,56.2758,7200.0
2012-12-27 10:40:00,63.43,63.5,63.42,63.5,5900.0,56.267,56.329,56.2581,56.329,5900.0
2012-12-27 10:45:00,63.5,63.62,63.5,63.62,10400.0,56.329,56.4355,56.329,56.4355,10400.0
2012-12-27 10:50:00,63.61,63.63,63.57,63.59,4400.0,56.4266,56.4444,56.3911,56.4089,4400.0
2012-12-27 10:55:00,63.59,63.64,63.54,63.57,5400.0,56.4089,56.4532,56.3645,56.3911,5400.0
2012-12-27 11:00:00,63.53,63.6,63.49,63.6,5100.0,56.3557,56.4178,56.3202,56.4178,5100.0
2012-12-27 11:05:00,63.59,63.59,63.52,63.56,14700.0,56.4089,56.4089,56.3468,56.3823,14700.0
2012-12-27 11:10:00,63.52,63.52,63.43,63.44,9700.0,56.3468,56.3468,56.267,56.2758,9700.0
2012-12-27 11:15:00,63.43,63.47,63.43,63.44,4300.0,56.267,56.3024,56.267,56.2758,4300.0
2012-12-27 11:20:00,63.46,63.52,63.45,63.49,5500.0,56.2936,56.3468,56.2847,56.3202,5500.0
2012-12-27 11:25:00,63.47,63.48,63.39,63.44,9700.0,56.3024,56.3113,56.2315,56.2758,9700.0
2012-12-27 11:30:00,63.41,63.48,63.34,63.48,4500.0,56.2492,56.3113,56.1871,56.3113,4500.0
2012-12-27 11:35:00,63.46,63.46,63.32,63.32,5100.0,56.2936,56.2936,56.1694,56.1694,5100.0
2012-12-27 11:40:00,63.33,63.35,63.24,63.24,16300.0,56.1782,56.196,56.0984,56.0984,16300.0
2012-12-27 11:45:00,63.24,63.26,63.13,63.17,7400.0,56.0984,56.1161,56.0008,56.0363,7400.0
2012-12-27 11:50:00,63.19,63.19,63.13,63.17,4300.0,56.0541,56.0541,56.0008,56.0363,4300.0
2012-12-27 11:55:00,63.15,63.15,63.0,63.05,10300.0,56.0186,56.0186,55.8855,55.9299,10300.0
2012-12-27 12:00:00,63.06,63.06,62.96,62.98,6200.0,55.9387,55.9387,55.85,55.8678,6200.0
2012-12-27 12:05:00,62.97,63.01,62.95,63.01,3900.0,55.8589,55.8944,55.8412,55.8944,3900.0
2012-12-27 12:10:00,63.01,63.08,62.98,63.06,4700.0,55.8944,55.9565,55.8678,55.9387,4700.0
2012-12-27 12:15:00,63.08,63.08,62.97,63.03,24900.0,55.9565,55.9565,55.8589,55.9121,24900.0
2012-12-27 12:20:00,63.03,63.08,63.01,63.01,6100.0,55.9121,55.9565,55.8944,55.8944,6100.0
2012-12-27 12:25:00,62.97,63.07,62.96,63.07,6300.0,55.8589,55.9476,55.85,55.9476,6300.0
2012-12-27 12:30:00,63.07,63.07,62.92,62.93,4100.0,55.9476,55.9476,55.8145,55.8234,4100.0
2012-12-27 12:35:00,62.9,62.91,62.7,62.72,27600.0,55.7968,55.8057,55.6194,55.6371,27600.0
2012-12-27 12:40:00,62.73,62.77,62.65,62.65,17100.0,55.646,55.6815,55.575,55.575,17100.0
2012-12-27 12:45:00,62.63,62.71,62.62,62.67,5700.0,55.5573,55.6283,55.5484,55.5928,5700.0
2012-12-27 12:50:00,62.69,62.69,62.58,62.6,19200.0,55.6105,55.6105,55.5129,55.5307,19200.0
2012-12-27 12:55:00,62.59,62.68,62.57,62.68,12100.0,55.5218,55.6016,55.5041,55.6016,12100.0
2012-12-27 13:00:00,62.66,62.66,62.59,62.6,11600.0,55.5839,55.5839,55.5218,55.5307,11600.0
2012-12-27 13:05:00,62.61,62.66,62.56,62.66,5300.0,55.5396,55.5839,55.4952,55.5839,5300.0
2012-12-27 13:10:00,62.65,62.83,62.65,62.8,7600.0,55.575,55.7347,55.575,55.7081,7600.0
2012-12-27 13:15:00,62.79,62.89,62.79,62.88,6300.0,55.6992,55.7879,55.6992,55.7791,6300.0
2012-12-27 13:20:00,62.87,62.88,62.77,62.77,5300.0,55.7702,55.7791,55.6815,55.6815,5300.0
2012-12-27 13:25:00,62.78,62.79,62.7,62.73,4100.0,55.6904,55.6992,55.6194,55.646,4100.0
2012-12-27 13:30:00,62.74,62.77,62.69,62.69,7000.0,55.6549,55.6815,55.6105,55.6105,7000.0
2012-12-27 13:35:00,62.71,62.75,62.68,62.72,4800.0,55.6283,55.6637,55.6016,55.6371,4800.0
2012-12-27 13:40:00,62.73,62.77,62.71,62.74,5500.0,55.646,55.6815,55.6283,55.6549,5500.0
2012-12-27 13:45:00,62.74,62.81,62.72,62.76,8900.0,55.6549,55.717,55.6371,55.6726,8900.0
2012-12-27 13:50:00,62.76,62.83,62.71,62.8,5300.0,55.6726,55.7347,55.6283,55.7081,5300.0
2012-12-27 13:55:00,62.83,62.87,62.82,62.82,9500.0,55.7347,55.7702,55.7258,55.7258,9500.0
2012-12-27 14:00:00,62.83,62.89,62.81,62.83,8800.0,55.7347,55.7879,55.717,55.7347,8800.0
2012-12-27 14:05:00,62.81,62.82,62.75,62.75,8200.0,55.717,55.7258,55.6637,55.6637,8200.0
2012-12-27 14:10:00,62.75,62.79,62.75,62.78,3300.0,55.6637,55.6992,55.6637,55.6904,3300.0
2012-12-27 14:15:00,62.79,62.98,62.77,62.98,28100.0,55.6992,55.8678,55.6815,55.8678,28100.0
2012-12-27 14:20:00,62.99,63.0,62.92,62.99,16800.0,55.8766,55.8855,55.8145,55.8766,16800.0
2012-12-27 14:25:00,62.98,63.01,62.9,62.9,13400.0,55.8678,55.8944,55.7968,55.7968,13400.0
2012-12-27 14:30:00,62.9,62.92,62.81,62.84,6200.0,55.7968,55.8145,55.717,55.7436,6200.0
2012-12-27 14:35:00,62.83,62.92,62.83,62.85,7400.0,55.7347,55.8145,55.7347,55.7524,7400.0
2012-12-27 14:40:00,62.85,62.94,62.85,62.94,9500.0,55.7524,55.8323,55.7524,55.8323,9500.0
2012-12-27 14:45:00,63.0,63.26,62.98,63.21,19300.0,55.8855,56.1161,55.8678,56.0718,19300.0
2012-12-27 14:50:00,63.14,63.19,63.08,63.09,3500.0,56.0097,56.0541,55.9565,55.9653,3500.0
2012-12-27 14:55:00,63.08,63.2,63.07,63.18,8200.0,55.9565,56.0629,55.9476,56.0452,8200.0
2012-12-27 15:00:00,63.21,63.29,63.21,63.27,10800.0,56.0718,56.1428,56.0718,56.125,10800.0
2012-12-27 15:05:00,63.25,63.37,63.24,63.33,9300.0,56.1073,56.2137,56.0984,56.1782,9300.0
2012-12-27 15:10:00,63.33,63.34,63.27,63.27,3200.0,56.1782,56.1871,56.125,56.125,3200.0
2012-12-27 15:15:00,63.28,63.38,63.26,63.38,7200.0,56.1339,56.2226,56.1161,56.2226,7200.0
2012-12-27 15:20:00,63.38,63.5,63.35,63.45,17200.0,56.2226,56.329,56.196,56.2847,17200.0
2012-12-27 15:25:00,63.45,63.45,63.36,63.36,8600.0,56.2847,56.2847,56.2049,56.2049,8600.0
2012-12-27 15:30:00,63.36,63.44,63.34,63.44,13800.0,56.2049,56.2758,56.1871,56.2758,13800.0
2012-12-27 15:35:00,63.42,63.55,63.41,63.52,26100.0,56.2581,56.3734,56.2492,56.3468,26100.0
2012-12-27 15:40:00,63.51,63.65,63.51,63.65,20200.0,56.3379,56.4621,56.3379,56.4621,20200.0
2012-12-27 15:45:00,63.66,63.66,63.49,63.49,11500.0,56.471,56.471,56.3202,56.3202,11500.0
2012-12-27 15:50:00,63.5,63.58,63.49,63.52,12800.0,56.329,56.4,56.3202,56.3468,12800.0
2012-12-27 15:55:00,63.52,63.64,63.52,63.56,20100.0,56.3468,56.4532,56.3468,56.3823,20100.0
2012-12-28 09:30:00,63.39,63.4,63.28,63.35,12300.0,56.2315,56.2403,56.1339,56.196,12300.0
2012-12-28 09:35:00,63.35,63.38,63.26,63.28,10200.0,56.196,56.2226,56.1161,56.1339,10200.0
2012-12-28 09:40:00,63.27,63.27,63.14,63.18,13900.0,56.125,56.125,56.0097,56.0452,13900.0
2012-12-28 09:45:00,63.18,63.19,63.01,63.08,19300.0,56.0452,56.0541,55.8944,55.9565,19300.0
2012-12-28 09:50:00,63.08,63.14,63.08,63.1,8100.0,55.9565,56.0097,55.9565,55.9742,8100.0
2012-12-28 09:55:00,63.08,63.25,63.02,63.25,12500.0,55.9565,56.1073,55.9033,56.1073,12500.0
2012-12-28 10:00:00,63.23,63.23,63.09,63.2,10500.0,56.0895,56.0895,55.9653,56.0629,10500.0
2012-12-28 10:05:00,63.21,63.32,63.09,63.09,12800.0,56.0718,56.1694,55.9653,55.9653,12800.0
2012-12-28 10:10:00,63.09,63.15,63.02,63.03,9500.0,55.9653,56.0186,55.9033,55.9121,9500.0
2012-12-28 10:15:00,63.02,63.13,63.0,63.11,7800.0,55.9033,56.0008,55.8855,55.9831,7800.0
2012-12-28 10:20:00,63.14,63.17,63.02,63.02,13400.0,56.0097,56.0363,55.9033,55.9033,13400.0
2012-12-28 10:25:00,63.02,63.04,62.96,62.99,9200.0,55.9033,55.921,55.85,55.8766,9200.0
2012-12-28 10:30:00,62.99,63.1,62.98,63.02,10500.0,55.8766,55.9742,55.8678,55.9033,10500.0
2012-12-28 10:35:00,63.02,63.02,62.95,62.95,5500.0,55.9033,55.9033,55.8412,55.8412,5500.0
2012-12-28 10:40:00,62.96,63.17,62.96,63.11,7200.0,55.85,56.0363,55.85,55.9831,7200.0
2012-12-28 10:45:00,63.15,63.34,63.15,63.33,9900.0,56.0186,56.1871,56.0186,56.1782,9900.0
2012-12-28 10:50:00,63.29,63.35,63.29,63.31,2700.0,56.1428,56.196,56.1428,56.1605,2700.0
2012-12-28 10:55:00,63.31,63.4,63.28,63.35,7700.0,56.1605,56.2403,56.1339,56.196,7700.0
2012-12-28 11:00:00,63.35,63.42,63.35,63.4,2400.0,56.196,56.2581,56.196,56.2403,2400.0
2012-12-28 11:05:00,63.4,63.44,63.33,63.4,16300.0,56.2403,56.2758,56.1782,56.2403,16300.0
2012-12-28 11:10:00,63.4,63.46,63.36,63.43,26500.0,56.2403,56.2936,56.2049,56.267,26500.0
2012-12-28 11:15:00,63.43,63.45,63.4,63.41,7600.0,56.267,56.2847,56.2403,56.2492,7600.0
2012-12-28 11:20:00,63.41,63.44,63.4,63.4,4300.0,56.2492,56.2758,56.2403,56.2403,4300.0
2012-12-28 11:25:00,63.39,63.4,63.28,63.28,2400.0,56.2315,56.2403,56.1339,56.1339,2400.0
2012-12-28 11:30:00,63.28,63.32,63.24,63.29,7000.0,56.1339,56.1694,56.0984,56.1428,7000.0
2012-12-28 11:35:00,63.29,63.29,63.21,63.21,7800.0,56.1428,56.1428,56.0718,56.0718,7800.0
2012-12-28 11:40:00,63.19,63.27,63.19,63.24,3500.0,56.0541,56.125,56.0541,56.0984,3500.0
2012-12-28 11:45:00,63.25,63.28,63.24,63.24,2300.0,56.1073,56.1339,56.0984,56.0984,2300.0
2012-12-28 11:50:00,63.23,63.23,63.23,63.23,100.0,56.0895,56.0895,56.0895,56.0895,100.0
2012-12-28 11:55:00,63.23,63.23,63.17,63.17,900.0,56.0895,56.0895,56.0363,56.0363,900.0
2012-12-28 12:00:00,63.17,63.26,63.17,63.26,2500.0,56.0363,56.1161,56.0363,56.1161,2500.0
2012-12-28 12:05:00,63.23,63.29,63.21,63.27,8300.0,56.0895,56.1428,56.0718,56.125,8300.0
2012-12-28 12:10:00,63.25,63.26,63.23,63.24,1100.0,56.1073,56.1161,56.0895,56.0984,1100.0
2012-12-28 12:15:00,63.28,63.31,63.25,63.29,3900.0,56.1339,56.1605,56.1073,56.1428,3900.0
2012-12-28 12:20:00,63.33,63.36,63.31,63.34,3200.0,56.1782,56.2049,56.1605,56.1871,3200.0
2012-12-28 12:25:00,63.36,63.37,63.33,63.36,1000.0,56.2049,56.2137,56.1782,56.2049,1000.0
2012-12-28 12:30:00,63.35,63.38,63.35,63.35,1000.0,56.196,56.2226,56.196,56.196,1000.0
2012-12-28 12:35:00,63.37,63.38,63.32,63.32,1800.0,56.2137,56.2226,56.1694,56.1694,1800.0
2012-12-28 12:40:00,63.31,63.34,63.29,63.29,1200.0,56.1605,56.1871,56.1428,56.1428,1200.0
2012-12-28 12:45:00,63.3,63.3,63.22,63.28,1200.0,56.1516,56.1516,56.0807,56.1339,1200.0
2012-12-28 12:50:00,63.31,63.33,63.29,63.32,3200.0,56.1605,56.1782,56.1428,56.1694,3200.0
2012-12-28 12:55:00,63.3,63.32,63.29,63.31,500.0,56.1516,56.1694,56.1428,56.1605,500.0
2012-12-28 13:00:00,63.33,63.41,63.32,63.39,2500.0,56.1782,56.2492,56.1694,56.2315,2500.0
2012-12-28 13:05:00,63.37,63.37,63.28,63.31,2300.0,56.2137,56.2137,56.1339,56.1605,2300.0
2012-12-28 13:10:00,63.29,63.38,63.29,63.31,1900.0,56.1428,56.2226,56.1428,56.1605,1900.0
2012-12-28 13:15:00,63.34,63.34,63.27,63.28,2800.0,56.1871,56.1871,56.125,56.1339,2800.0
2012-12-28 13:20:00,63.3,63.36,63.3,63.34,5100.0,56.1516,56.2049,56.1516,56.1871,5100.0
2012-12-28 13:25:00,63.34,63.36,63.33,63.35,7200.0,56.1871,56.2049,56.1782,56.196,7200.0
2012-12-28 13:30:00,63.36,63.36,63.33,63.36,6200.0,56.2049,56.2049,56.1782,56.2049,6200.0
2012-12-28 13:35:00,63.36,63.38,63.35,63.36,3800.0,56.2049,56.2226,56.196,56.2049,3800.0
2012-12-28 13:40:00,63.35,63.36,63.34,63.36,2100.0,56.196,56.2049,56.1871,56.2049,2100.0
2012-12-28 13:45:00,63.35,63.36,63.34,63.34,2600.0,56.196,56.2049,56.1871,56.1871,2600.0
2012-12-28 13:50:00,63.34,63.35,63.33,63.34,2100.0,56.1871,56.196,56.1782,56.1871,2100.0
2012-12-28 13:55:00,63.32,63.34,63.3,63.33,3000.0,56.1694,56.1871,56.1516,56.1782,3000.0
2012-12-28 14:00:00,63.31,63.33,63.31,63.31,2500.0,56.1605,56.1782,56.1605,56.1605,2500.0
2012-12-28 14:05:00,63.29,63.3,63.23,63.27,6200.0,56.1428,56.1516,56.0895,56.125,6200.0
2012-12-28 14:10:00,63.27,63.29,63.27,63.28,2700.0,56.125,56.1428,56.125,56.1339,2700.0
2012-12-28 14:15:00,63.27,63.29,63.26,63.29,5900.0,56.125,56.1428,56.1161,56.1428,5900.0
2012-12-28 14:20:00,63.28,63.36,63.28,63.36,9200.0,56.1339,56.2049,56.1339,56.2049,9200.0
2012-12-28 14:25:00,63.37,63.4,63.31,63.33,10000.0,56.2137,56.2403,56.1605,56.1782,10000.0
2012-12-28 14:30:00,63.34,63.36,63.32,63.36,9600.0,56.1871,56.2049,56.1694,56.2049,9600.0
2012-12-28 14:35:00,63.35,63.35,63.34,63.35,6300.0,56.196,56.196,56.1871,56.196,6300.0
2012-12-28 14:40:00,63.35,63.37,63.34,63.37,7100.0,56.196,56.2137,56.1871,56.2137,7100.0
2012-12-28 14:45:00,63.37,63.41,63.35,63.41,2700.0,56.2137,56.2492,56.196,56.2492,2700.0
2012-12-28 14:50:00,63.4,63.4,63.37,63.37,1000.0,56.2403,56.2403,56.2137,56.2137,1000.0
2012-12-28 14:55:00,63.36,63.39,63.36,63.38,6400.0,56.2049,56.2315,56.2049,56.2226,6400.0
2012-12-28 15:00:00,63.37,63.39,63.37,63.38,2200.0,56.2137,56.2315,56.2137,56.2226,2200.0
2012-12-28 15:05:00,63.37,63.38,63.35,63.37,5700.0,56.2137,56.2226,56.196,56.2137,5700.0
2012-12-28 15:10:00,63.35,63.42,63.33,63.42,15900.0,56.196,56.2581,56.1782,56.2581,15900.0
2012-12-28 15:15:00,63.41,63.55,63.41,63.55,10400.0,56.2492,56.3734,56.2492,56.3734,10400.0
2012-12-28 15:20:00,63.54,63.57,63.5,63.57,7700.0,56.3645,56.3911,56.329,56.3911,7700.0
2012-12-28 15:25:00,63.55,63.56,63.45,63.45,7600.0,56.3734,56.3823,56.2847,56.2847,7600.0
2012-12-28 15:30:00,63.45,63.46,63.36,63.36,14100.0,56.2847,56.2936,56.2049,56.2049,14100.0
2012-12-28 15:35:00,63.36,63.42,63.12,63.19,16500.0,56.2049,56.2581,55.992,56.0541,16500.0
2012-12-28 15:40:00,63.17,63.22,63.13,63.13,7800.0,56.0363,56.0807,56.0008,56.0008,7800.0
2012-12-28 15:45:00,63.12,63.12,62.98,63.02,14100.0,55.992,55.992,55.8678,55.9033,14100.0
2012-12-28 15:50:00,63.01,63.22,62.98,63.22,25900.0,55.8944,56.0807,55.8678,56.0807,25900.0
2012-12-28 15:55:00,63.21,63.22,63.13,63.14,27600.0,56.0718,56.0807,56.0008,56.0097,27600.0
2012-12-31 09:30:00,63.17,63.31,63.09,63.31,19000.0,56.0363,56.1605,55.9653,56.1605,19000.0
2012-12-31 09:35:00,63.26,63.41,63.26,63.37,12300.0,56.1161,56.2492,56.1161,56.2137,12300.0
2012-12-31 09:40:00,63.37,63.49,63.35,63.35,10100.0,56.2137,56.3202,56.196,56.196,10100.0
2012-12-31 09:45:00,63.36,63.4,63.24,63.28,6300.0,56.2049,56.2403,56.0984,56.1339,6300.0
2012-12-31 09:50:00,63.28,63.33,63.25,63.3,17000.0,56.1339,56.1782,56.1073,56.1516,17000.0
2012-12-31 09:55:00,63.28,63.58,63.28,63.5,14400.0,56.1339,56.4,56.1339,56.329,14400.0
2012-12-31 10:00:00,63.48,63.5,63.42,63.44,8500.0,56.3113,56.329,56.2581,56.2758,8500.0
2012-12-31 10:05:00,63.42,63.65,63.4,63.52,8700.0,56.2581,56.4621,56.2403,56.3468,8700.0
2012-12-31 10:10:00,63.52,63.57,63.42,63.46,11700.0,56.3468,56.3911,56.2581,56.2936,11700.0
2012-12-31 10:15:00,63.46,63.48,63.4,63.4,11100.0,56.2936,56.3113,56.2403,56.2403,11100.0
2012-12-31 10:20:00,63.39,63.44,63.34,63.38,18900.0,56.2315,56.2758,56.1871,56.2226,18900.0
2012-12-31 10:25:00,63.36,63.44,63.32,63.36,56400.0,56.2049,56.2758,56.1694,56.2049,56400.0
2012-12-31 10:30:00,63.37,63.47,63.35,63.46,13600.0,56.2137,56.3024,56.196,56.2936,13600.0
2012-12-31 10:35:00,63.45,63.51,63.41,63.41,16100.0,56.2847,56.3379,56.2492,56.2492,16100.0
2012-12-31 10:40:00,63.41,63.52,63.41,63.47,9000.0,56.2492,56.3468,56.2492,56.3024,9000.0
2012-12-31 10:45:00,63.46,63.57,63.37,63.38,17700.0,56.2936,56.3911,56.2137,56.2226,17700.0
2012-12-31 10:50:00,63.38,63.43,63.24,63.42,22900.0,56.2226,56.267,56.0984,56.2581,22900.0
2012-12-31 10:55:00,63.43,63.43,63.35,63.4,15900.0,56.267,56.267,56.196,56.2403,15900.0
2012-12-31 11:00:00,63.42,63.67,63.42,63.67,30000.0,56.2581,56.4798,56.2581,56.4798,30000.0
2012-12-31 11:05:00,63.65,63.65,63.54,63.55,19200.0,56.4621,56.4621,56.3645,56.3734,19200.0
2012-12-31 11:10:00,63.57,63.68,63.57,63.66,9000.0,56.3911,56.4887,56.3911,56.471,9000.0
2012-12-31 11:15:00,63.66,63.66,63.59,63.65,4100.0,56.471,56.471,56.4089,56.4621,4100.0
2012-12-31 11:20:00,63.63,63.66,63.57,63.58,6200.0,56.4444,56.471,56.3911,56.4,6200.0
2012-12-31 11:25:00,63.59,63.61,63.54,63.57,21900.0,56.4089,56.4266,56.3645,56.3911,21900.0
2012-12-31 11:30:00,63.57,63.65,63.57,63.63,4200.0,56.3911,56.4621,56.3911,56.4444,4200.0
2012-12-31 11:35:00,63.62,63.64,63.49,63.51,18400.0,56.4355,56.4532,56.3202,56.3379,18400.0
2012-12-31 11:40:00,63.52,63.56,63.49,63.49,6100.0,56.3468,56.3823,56.3202,56.3202,6100.0
2012-12-31 11:45:00,63.49,63.52,63.47,63.48,10400.0,56.3202,56.3468,56.3024,56.3113,10400.0
2012-12-31 11:50:00,63.47,63.47,63.43,63.45,5000.0,56.3024,56.3024,56.267,56.2847,5000.0
2012-12-31 11:55:00,63.45,63.46,63.41,63.44,6300.0,56.2847,56.2936,56.2492,56.2758,6300.0
2012-12-31 12:00:00,63.47,63.53,63.44,63.53,6300.0,56.3024,56.3557,56.2758,56.3557,6300.0
2012-12-31 12:05:00,63.52,63.59,63.49,63.59,11900.0,56.3468,56.4089,56.3202,56.4089,11900.0
2012-12-31 12:10:00,63.59,63.68,63.59,63.68,7700.0,56.4089,56.4887,56.4089,56.4887,7700.0
2012-12-31 12:15:00,63.68,63.71,63.64,63.65,8600.0,56.4887,56.5153,56.4532,56.4621,8600.0
2012-12-31 12:20:00,63.64,63.66,63.61,63.64,7300.0,56.4532,56.471,56.4266,56.4532,7300.0
2012-12-31 12:25:00,63.65,63.67,63.64,63.66,6400.0,56.4621,56.4798,56.4532,56.471,6400.0
2012-12-31 12:30:00,63.67,63.7,63.65,63.65,7900.0,56.4798,56.5065,56.4621,56.4621,7900.0
2012-12-31 12:35:00,63.65,63.66,63.59,63.63,37400.0,56.4621,56.471,56.4089,56.4444,37400.0
2012-12-31 12:40:00,63.62,63.86,63.59,63.82,19400.0,56.4355,56.6484,56.4089,56.6129,19400.0
2012-12-31 12:45:00,63.83,64.15,63.83,64.06,22600.0,56.6218,56.9056,56.6218,56.8258,22600.0
2012-12-31 12:50:00,64.06,64.08,63.92,63.95,8700.0,56.8258,56.8435,56.7016,56.7282,8700.0
2012-12-31 12:55:00,63.96,63.96,63.79,63.9,6000.0,56.7371,56.7371,56.5863,56.6839,6000.0
2012-12-31 13:00:00,63.9,63.95,63.86,63.9,6500.0,56.6839,56.7282,56.6484,56.6839,6500.0
2012-12-31 13:05:00,63.88,63.88,63.7,63.82,28200.0,56.6661,56.6661,56.5065,56.6129,28200.0
2012-12-31 13:10:00,63.84,64.0,63.78,64.0,9500.0,56.6307,56.7726,56.5774,56.7726,9500.0
2012-12-31 13:15:00,63.98,64.07,63.92,63.96,3800.0,56.7548,56.8347,56.7016,56.7371,3800.0
2012-12-31 13:20:00,63.93,64.05,63.93,64.05,4700.0,56.7105,56.8169,56.7105,56.8169,4700.0
2012-12-31 13:25:00,64.03,64.04,63.99,64.02,5300.0,56.7992,56.8081,56.7637,56.7903,5300.0
2012-12-31 13:30:00,64.02,64.06,64.0,64.03,6000.0,56.7903,56.8258,56.7726,56.7992,6000.0
2012-12-31 13:35:00,64.02,64.08,64.01,64.06,6800.0,56.7903,56.8435,56.7815,56.8258,6800.0
2012-12-31 13:40:00,64.04,64.08,63.99,64.0,31700.0,56.8081,56.8435,56.7637,56.7726,31700.0
2012-12-31 13:45:00,63.99,64.16,63.76,63.87,20900.0,56.7637,56.9145,56.5597,56.6573,20900.0
2012-12-31 13:50:00,63.83,63.88,63.78,63.79,13000.0,56.6218,56.6661,56.5774,56.5863,13000.0
2012-12-31 13:55:00,63.78,63.88,63.76,63.82,22100.0,56.5774,56.6661,56.5597,56.6129,22100.0
2012-12-31 14:00:00,63.81,63.89,63.76,63.88,14900.0,56.604,56.675,56.5597,56.6661,14900.0
2012-12-31 14:05:00,63.85,63.93,63.85,63.89,9300.0,56.6395,56.7105,56.6395,56.675,9300.0
2012-12-31 14:10:00,63.87,64.01,63.87,63.96,13400.0,56.6573,56.7815,56.6573,56.7371,13400.0
2012-12-31 14:15:00,63.98,64.04,63.97,64.01,4300.0,56.7548,56.8081,56.746,56.7815,4300.0
2012-12-31 14:20:00,64.0,64.12,63.99,64.1,20100.0,56.7726,56.879,56.7637,56.8613,20100.0
2012-12-31 14:25:00,64.1,64.11,64.05,64.05,8500.0,56.8613,56.8702,56.8169,56.8169,8500.0
2012-12-31 14:30:00,64.05,64.1,63.97,64.0,30400.0,56.8169,56.8613,56.746,56.7726,30400.0
2012-12-31 14:35:00,63.99,64.05,63.95,64.05,8300.0,56.7637,56.8169,56.7282,56.8169,8300.0
2012-12-31 14:40:00,64.06,64.1,64.04,64.1,10600.0,56.8258,56.8613,56.8081,56.8613,10600.0
2012-12-31 14:45:00,64.11,64.19,64.07,64.13,14500.0,56.8702,56.9411,56.8347,56.8879,14500.0
2012-12-31 14:50:00,64.13,64.23,64.08,64.23,27400.0,56.8879,56.9766,56.8435,56.9766,27400.0
2012-12-31 14:55:00,64.23,64.42,64.23,64.4,10900.0,56.9766,57.1452,56.9766,57.1274,10900.0
2012-12-31 15:00:00,64.41,64.52,64.38,64.4,21500.0,57.1363,57.2339,57.1097,57.1274,21500.0
2012-12-31 15:05:00,64.41,64.45,64.39,64.44,14300.0,57.1363,57.1718,57.1185,57.1629,14300.0
2012-12-31 15:10:00,64.44,64.45,64.3,64.33,27300.0,57.1629,57.1718,57.0387,57.0653,27300.0
2012-12-31 15:15:00,64.33,64.34,64.2,64.21,21900.0,57.0653,57.0742,56.95,56.9589,21900.0
2012-12-31 15:20:00,64.21,64.28,64.19,64.23,25200.0,56.9589,57.021,56.9411,56.9766,25200.0
2012-12-31 15:25:00,64.24,64.3,64.07,64.09,37000.0,56.9855,57.0387,56.8347,56.8524,37000.0
2012-12-31 15:30:00,64.09,64.12,64.02,64.11,51300.0,56.8524,56.879,56.7903,56.8702,51300.0
2012-12-31 15:35:00,64.12,64.26,64.12,64.25,19700.0,56.879,57.0032,56.879,56.9943,19700.0
2012-12-31 15:40:00,64.25,64.32,64.24,64.28,47300.0,56.9943,57.0564,56.9855,57.021,47300.0
2012-12-31 15:45:00,64.28,64.33,64.27,64.3,58000.0,57.021,57.0653,57.0121,57.0387,58000.0
2012-12-31 15:50:00,64.3,64.44,64.28,64.38,61300.0,57.0387,57.1629,57.021,57.1097,61300.0
2012-12-31 15:55:00,64.38,64.45,64.31,64.44,58000.0,57.1097,57.1718,57.0476,57.1629,58000.0
2013-01-02 09:30:00,65.98,66.14,65.98,66.14,24100.0,58.529,58.6709,58.529,58.6709,24100.0
2013-01-02 09:35:00,66.17,66.31,66.04,66.09,32700.0,58.6975,58.8217,58.5822,58.6266,32700.0
2013-01-02 09:40:00,66.06,66.06,65.81,65.84,19900.0,58.5999,58.5999,58.3782,58.4048,19900.0
2013-01-02 09:45:00,65.85,66.06,65.78,66.05,14100.0,58.4137,58.5999,58.3516,58.5911,14100.0
2013-01-02 09:50:00,66.05,66.33,66.05,66.33,12700.0,58.5911,58.8395,58.5911,58.8395,12700.0
2013-01-02 09:55:00,66.32,66.36,66.22,66.23,22200.0,58.8306,58.8661,58.7419,58.7508,22200.0
2013-01-02 10:00:00,66.26,66.4,66.23,66.32,18700.0,58.7774,58.9016,58.7508,58.8306,18700.0
2013-01-02 10:05:00,66.31,66.36,66.26,66.31,21700.0,58.8217,58.8661,58.7774,58.8217,21700.0
2013-01-02 10:10:00,66.33,66.46,66.32,66.37,24400.0,58.8395,58.9548,58.8306,58.8749,24400.0
2013-01-02 10:15:00,66.36,66.36,66.24,66.27,28200.0,58.8661,58.8661,58.7596,58.7862,28200.0
2013-01-02 10:20:00,66.26,66.35,66.22,66.25,31500.0,58.7774,58.8572,58.7419,58.7685,31500.0
2013-01-02 10:25:00,66.25,66.37,66.23,66.36,20300.0,58.7685,58.8749,58.7508,58.8661,20300.0
2013-01-02 10:30:00,66.35,66.39,66.23,66.23,31100.0,58.8572,58.8927,58.7508,58.7508,31100.0
2013-01-02 10:35:00,66.22,66.24,66.14,66.15,13800.0,58.7419,58.7596,58.6709,58.6798,13800.0
2013-01-02 10:40:00,66.15,66.18,66.05,66.07,35300.0,58.6798,58.7064,58.5911,58.6088,35300.0
2013-01-02 10:45:00,66.07,66.07,65.94,65.94,16400.0,58.6088,58.6088,58.4935,58.4935,16400.0
2013-01-02 10:50:00,65.95,66.06,65.95,66.03,20700.0,58.5024,58.5999,58.5024,58.5733,20700.0
2013-01-02 10:55:00,66.03,66.19,66.01,66.18,33100.0,58.5733,58.7153,58.5556,58.7064,33100.0
2013-01-02 11:00:00,66.18,66.2,66.11,66.11,21600.0,58.7064,58.7241,58.6443,58.6443,21600.0
2013-01-02 11:05:00,66.13,66.15,66.07,66.12,9200.0,58.662,58.6798,58.6088,58.6532,9200.0
2013-01-02 11:10:00,66.1,66.14,66.06,66.11,20100.0,58.6354,58.6709,58.5999,58.6443,20100.0
2013-01-02 11:15:00,66.1,66.11,66.02,66.06,27200.0,58.6354,58.6443,58.5645,58.5999,27200.0
2013-01-02 11:20:00,66.04,66.05,65.96,66.04,20500.0,58.5822,58.5911,58.5112,58.5822,20500.0
2013-01-02 11:25:00,66.06,66.11,66.05,66.11,11200.0,58.5999,58.6443,58.5911,58.6443,11200.0
2013-01-02 11:30:00,66.11,66.19,66.08,66.17,9400.0,58.6443,58.7153,58.6177,58.6975,9400.0
2013-01-02 11:35:00,66.2,66.31,66.19,66.26,26300.0,58.7241,58.8217,58.7153,58.7774,26300.0
2013-01-02 11:40:00,66.26,66.3,66.22,66.29,7700.0,58.7774,58.8128,58.7419,58.804,7700.0
2013-01-02 11:45:00,66.3,66.36,66.3,66.3,9900.0,58.8128,58.8661,58.8128,58.8128,9900.0
2013-01-02 11:50:00,66.3,66.35,66.3,66.34,5800.0,58.8128,58.8572,58.8128,58.8483,5800.0
2013-01-02 11:55:00,66.34,66.34,66.25,66.25,6600.0,58.8483,58.8483,58.7685,58.7685,6600.0
2013-01-02 12:00:00,66.22,66.23,66.19,66.19,8700.0,58.7419,58.7508,58.7153,58.7153,8700.0
2013-01-02 12:05:00,66.18,66.21,66.17,66.18,9800.0,58.7064,58.733,58.6975,58.7064,9800.0
2013-01-02 12:10:00,66.19,66.19,66.1,66.19,17100.0,58.7153,58.7153,58.6354,58.7153,17100.0
2013-01-02 12:15:00,66.19,66.19,66.12,66.14,14200.0,58.7153,58.7153,58.6532,58.6709,14200.0
2013-01-02 12:20:00,66.14,66.15,66.03,66.03,11800.0,58.6709,58.6798,58.5733,58.5733,11800.0
2013-01-02 12:25:00,66.03,66.08,66.01,66.08,3400.0,58.5733,58.6177,58.5556,58.6177,3400.0
2013-01-02 12:30:00,66.05,66.06,66.01,66.03,6100.0,58.5911,58.5999,58.5556,58.5733,6100.0
2013-01-02 12:35:00,66.04,66.04,66.01,66.04,1400.0,58.5822,58.5822,58.5556,58.5822,1400.0
2013-01-02 12:40:00,66.04,66.06,65.85,65.87,18500.0,58.5822,58.5999,58.4137,58.4314,18500.0
2013-01-02 12:45:00,65.87,65.87,65.83,65.84,6800.0,58.4314,58.4314,58.3959,58.4048,6800.0
2013-01-02 12:50:00,65.85,65.86,65.81,65.84,7300.0,58.4137,58.4225,58.3782,58.4048,7300.0
2013-01-02 12:55:00,65.84,65.93,65.84,65.89,6900.0,58.4048,58.4846,58.4048,58.4491,6900.0
2013-01-02 13:00:00,65.89,66.02,65.89,66.02,10600.0,58.4491,58.5645,58.4491,58.5645,10600.0
2013-01-02 13:05:00,66.02,66.14,66.01,66.1,13200.0,58.5645,58.6709,58.5556,58.6354,13200.0
2013-01-02 13:10:00,66.1,66.16,66.1,66.15,21800.0,58.6354,58.6887,58.6354,58.6798,21800.0
2013-01-02 13:15:00,66.16,66.21,66.14,66.21,12300.0,58.6887,58.733,58.6709,58.733,12300.0
2013-01-02 13:20:00,66.18,66.21,66.18,66.18,10800.0,58.7064,58.733,58.7064,58.7064,10800.0
2013-01-02 13:25:00,66.18,66.21,66.16,66.19,7500.0,58.7064,58.733,58.6887,58.7153,7500.0
2013-01-02 13:30:00,66.16,66.19,66.14,66.18,5100.0,58.6887,58.7153,58.6709,58.7064,5100.0
2013-01-02 13:35:00,66.17,66.2,66.14,66.17,4200.0,58.6975,58.7241,58.6709,58.6975,4200.0
2013-01-02 13:40:00,66.21,66.21,66.16,66.19,3500.0,58.733,58.733,58.6887,58.7153,3500.0
2013-01-02 13:45:00,66.19,66.19,66.11,66.14,10000.0,58.7153,58.7153,58.6443,58.6709,10000.0
2013-01-02 13:50:00,66.15,66.21,66.13,66.15,16400.0,58.6798,58.733,58.662,58.6798,16400.0
2013-01-02 13:55:00,66.14,66.17,66.12,66.15,6800.0,58.6709,58.6975,58.6532,58.6798,6800.0
2013-01-02 14:00:00,66.16,66.18,66.12,66.14,8500.0,58.6887,58.7064,58.6532,58.6709,8500.0
2013-01-02 14:05:00,66.16,66.16,66.12,66.16,9000.0,58.6887,58.6887,58.6532,58.6887,9000.0
2013-01-02 14:10:00,66.2,66.25,66.13,66.17,13200.0,58.7241,58.7685,58.662,58.6975,13200.0
2013-01-02 14:15:00,66.17,66.22,66.16,66.2,15100.0,58.6975,58.7419,58.6887,58.7241,15100.0
2013-01-02 14:20:00,66.2,66.24,66.18,66.22,8400.0,58.7241,58.7596,58.7064,58.7419,8400.0
2013-01-02 14:25:00,66.21,66.24,66.2,66.22,7500.0,58.733,58.7596,58.7241,58.7419,7500.0
2013-01-02 14:30:00,66.22,66.28,66.18,66.24,20800.0,58.7419,58.7951,58.7064,58.7596,20800.0
2013-01-02 14:35:00,66.24,66.26,66.2,66.24,8100.0,58.7596,58.7774,58.7241,58.7596,8100.0
2013-01-02 14:40:00,66.25,66.25,66.2,66.23,14600.0,58.7685,58.7685,58.7241,58.7508,14600.0
2013-01-02 14:45:00,66.23,66.23,66.18,66.22,13300.0,58.7508,58.7508,58.7064,58.7419,13300.0
2013-01-02 14:50:00,66.23,66.25,66.18,66.19,21700.0,58.7508,58.7685,58.7064,58.7153,21700.0
2013-01-02 14:55:00,66.18,66.27,66.18,66.24,22500.0,58.7064,58.7862,58.7064,58.7596,22500.0
2013-01-02 15:00:00,66.24,66.3,66.19,66.19,24300.0,58.7596,58.8128,58.7153,58.7153,24300.0
2013-01-02 15:05:00,66.19,66.28,66.18,66.28,16900.0,58.7153,58.7951,58.7064,58.7951,16900.0
2013-01-02 15:10:00,66.28,66.33,66.25,66.33,16400.0,58.7951,58.8395,58.7685,58.8395,16400.0
2013-01-02 15:15:00,66.35,66.51,66.35,66.51,25000.0,58.8572,58.9991,58.8572,58.9991,25000.0
2013-01-02 15:20:00,66.5,66.55,66.45,66.46,29500.0,58.9903,59.0346,58.9459,58.9548,29500.0
2013-01-02 15:25:00,66.46,66.54,66.42,66.48,26100.0,58.9548,59.0257,58.9193,58.9725,26100.0
2013-01-02 15:30:00,66.48,66.48,66.41,66.44,12000.0,58.9725,58.9725,58.9104,58.937,12000.0
2013-01-02 15:35:00,66.44,66.53,66.43,66.53,16900.0,58.937,59.0169,58.9282,59.0169,16900.0
2013-01-02 15:40:00,66.53,66.56,66.49,66.5,17800.0,59.0169,59.0435,58.9814,58.9903,17800.0
2013-01-02 15:45:00,66.5,66.6,66.45,66.58,25800.0,58.9903,59.079,58.9459,59.0612,25800.0
2013-01-02 15:50:00,66.57,66.69,66.55,66.69,36100.0,59.0524,59.1588,59.0346,59.1588,36100.0
2013-01-02 15:55:00,66.67,66.78,66.67,66.77,53300.0,59.1411,59.2386,59.1411,59.2298,53300.0
2013-01-03 09:30:00,65.99,66.05,65.95,65.95,17800.0,58.5379,58.5911,58.5024,58.5024,17800.0
2013-01-03 09:35:00,65.91,66.02,65.91,65.97,15400.0,58.4669,58.5645,58.4669,58.5201,15400.0
2013-01-03 09:40:00,65.98,66.01,65.92,65.96,13100.0,58.529,58.5556,58.4758,58.5112,13100.0
2013-01-03 09:45:00,65.96,66.02,65.94,65.97,10800.0,58.5112,58.5645,58.4935,58.5201,10800.0
2013-01-03 09:50:00,65.96,66.02,65.92,66.02,16700.0,58.5112,58.5645,58.4758,58.5645,16700.0
2013-01-03 09:55:00,66.02,66.09,66.01,66.07,13400.0,58.5645,58.6266,58.5556,58.6088,13400.0
2013-01-03 10:00:00,66.08,66.22,66.08,66.22,10100.0,58.6177,58.7419,58.6177,58.7419,10100.0
2013-01-03 10:05:00,66.2,66.29,66.15,66.29,18700.0,58.7241,58.804,58.6798,58.804,18700.0
2013-01-03 10:10:00,66.25,66.29,66.23,66.25,39600.0,58.7685,58.804,58.7508,58.7685,39600.0
2013-01-03 10:15:00,66.25,66.26,66.14,66.15,18500.0,58.7685,58.7774,58.6709,58.6798,18500.0
2013-01-03 10:20:00,66.16,66.17,66.07,66.11,35600.0,58.6887,58.6975,58.6088,58.6443,35600.0
2013-01-03 10:25:00,66.12,66.17,66.08,66.12,16400.0,58.6532,58.6975,58.6177,58.6532,16400.0
2013-01-03 10:30:00,66.13,66.22,66.11,66.17,9500.0,58.662,58.7419,58.6443,58.6975,9500.0
2013-01-03 10:35:00,66.15,66.15,66.09,66.11,23600.0,58.6798,58.6798,58.6266,58.6443,23600.0
2013-01-03 10:40:00,66.1,66.19,66.1,66.15,14400.0,58.6354,58.7153,58.6354,58.6798,14400.0
2013-01-03 10:45:00,66.16,66.16,66.1,66.1,9600.0,58.6887,58.6887,58.6354,58.6354,9600.0
2013-01-03 10:50:00,66.09,66.09,65.99,65.99,21400.0,58.6266,58.6266,58.5379,58.5379,21400.0
2013-01-03 10:55:00,65.99,66.0,65.93,65.97,12500.0,58.5379,58.5467,58.4846,58.5201,12500.0
2013-01-03 11:00:00,65.97,66.06,65.96,65.98,22100.0,58.5201,58.5999,58.5112,58.529,22100.0
2013-01-03 11:05:00,66.0,66.01,65.96,66.0,17400.0,58.5467,58.5556,58.5112,58.5467,17400.0
2013-01-03 11:10:00,65.97,65.98,65.89,65.93,20300.0,58.5201,58.529,58.4491,58.4846,20300.0
2013-01-03 11:15:00,65.95,66.0,65.91,65.97,13800.0,58.5024,58.5467,58.4669,58.5201,13800.0
2013-01-03 11:20:00,65.96,66.0,65.95,65.95,13300.0,58.5112,58.5467,58.5024,58.5024,13300.0
2013-01-03 11:25:00,65.97,65.97,65.88,65.89,5600.0,58.5201,58.5201,58.4403,58.4491,5600.0
2013-01-03 11:30:00,65.9,66.0,65.89,65.98,54700.0,58.458,58.5467,58.4491,58.529,54700.0
2013-01-03 11:35:00,65.97,65.97,65.94,65.95,4200.0,58.5201,58.5201,58.4935,58.5024,4200.0
2013-01-03 11:40:00,65.96,66.02,65.96,66.0,6200.0,58.5112,58.5645,58.5112,58.5467,6200.0
2013-01-03 11:45:00,65.99,65.99,65.95,65.95,3700.0,58.5379,58.5379,58.5024,58.5024,3700.0
2013-01-03 11:50:00,65.97,65.99,65.95,65.96,3700.0,58.5201,58.5379,58.5024,58.5112,3700.0
2013-01-03 11:55:00,65.95,65.97,65.93,65.94,9500.0,58.5024,58.5201,58.4846,58.4935,9500.0
2013-01-03 12:00:00,65.95,65.95,65.91,65.91,6900.0,58.5024,58.5024,58.4669,58.4669,6900.0
2013-01-03 12:05:00,65.92,65.93,65.8,65.82,19300.0,58.4758,58.4846,58.3693,58.3871,19300.0
2013-01-03 12:10:00,65.82,65.83,65.78,65.81,2800.0,58.3871,58.3959,58.3516,58.3782,2800.0
2013-01-03 12:15:00,65.84,65.85,65.76,65.77,11500.0,58.4048,58.4137,58.3338,58.3427,11500.0
2013-01-03 12:20:00,65.77,65.78,65.7,65.73,10800.0,58.3427,58.3516,58.2806,58.3072,10800.0
2013-01-03 12:25:00,65.72,65.75,65.69,65.71,4400.0,58.2983,58.325,58.2717,58.2895,4400.0
2013-01-03 12:30:00,65.71,65.72,65.63,65.66,7400.0,58.2895,58.2983,58.2185,58.2451,7400.0
2013-01-03 12:35:00,65.65,65.67,65.62,65.64,12800.0,58.2362,58.254,58.2096,58.2274,12800.0
2013-01-03 12:40:00,65.66,65.7,65.61,65.63,10600.0,58.2451,58.2806,58.2008,58.2185,10600.0
2013-01-03 12:45:00,65.63,65.64,65.6,65.61,4800.0,58.2185,58.2274,58.1919,58.2008,4800.0
2013-01-03 12:50:00,65.61,65.63,65.6,65.6,7400.0,58.2008,58.2185,58.1919,58.1919,7400.0
2013-01-03 12:55:00,65.59,65.65,65.58,65.6,17200.0,58.183,58.2362,58.1742,58.1919,17200.0
2013-01-03 13:00:00,65.6,65.62,65.59,65.62,2600.0,58.1919,58.2096,58.183,58.2096,2600.0
2013-01-03 13:05:00,65.62,65.67,65.62,65.65,8300.0,58.2096,58.254,58.2096,58.2362,8300.0
2013-01-03 13:10:00,65.67,65.69,65.58,65.6,14700.0,58.254,58.2717,58.1742,58.1919,14700.0
2013-01-03 13:15:00,65.59,65.61,65.56,65.6,7600.0,58.183,58.2008,58.1564,58.1919,7600.0
2013-01-03 13:20:00,65.59,65.65,65.58,65.62,6900.0,58.183,58.2362,58.1742,58.2096,6900.0
2013-01-03 13:25:00,65.6,65.69,65.6,65.63,14900.0,58.1919,58.2717,58.1919,58.2185,14900.0
2013-01-03 13:30:00,65.63,65.67,65.62,65.67,5700.0,58.2185,58.254,58.2096,58.254,5700.0
2013-01-03 13:35:00,65.67,65.72,65.67,65.72,500.0,58.254,58.2983,58.254,58.2983,500.0
2013-01-03 13:40:00,65.72,65.72,65.72,65.72,0.0,58.2983,58.2983,58.2983,58.2983,0.0
2013-01-03 13:45:00,65.72,65.72,65.72,65.72,0.0,58.2983,58.2983,58.2983,58.2983,0.0
2013-01-03 13:50:00,65.72,65.77,65.72,65.74,5200.0,58.2983,58.3427,58.2983,58.3161,5200.0
2013-01-03 13:55:00,65.74,65.78,65.71,65.72,5900.0,58.3161,58.3516,58.2895,58.2983,5900.0
2013-01-03 14:00:00,65.73,65.74,65.61,65.61,27300.0,58.3072,58.3161,58.2008,58.2008,27300.0
2013-01-03 14:05:00,65.6,65.63,65.47,65.47,17400.0,58.1919,58.2185,58.0766,58.0766,17400.0
2013-01-03 14:10:00,65.45,65.75,65.43,65.49,22200.0,58.0588,58.325,58.0411,58.0943,22200.0
2013-01-03 14:15:00,65.73,65.73,65.45,65.45,7200.0,58.3072,58.3072,58.0588,58.0588,7200.0
2013-01-03 14:20:00,65.45,65.77,65.41,65.41,14400.0,58.0588,58.3427,58.0234,58.0234,14400.0
2013-01-03 14:25:00,65.4,65.44,65.37,65.44,13100.0,58.0145,58.05,57.9879,58.05,13100.0
2013-01-03 14:30:00,65.42,65.43,65.28,65.3,23400.0,58.0322,58.0411,57.908,57.9258,23400.0
2013-01-03 14:35:00,65.31,65.32,65.25,65.27,13600.0,57.9346,57.9435,57.8814,57.8992,13600.0
2013-01-03 14:40:00,65.27,65.28,65.21,65.28,18900.0,57.8992,57.908,57.8459,57.908,18900.0
2013-01-03 14:45:00,65.27,65.32,65.26,65.31,8000.0,57.8992,57.9435,57.8903,57.9346,8000.0
2013-01-03 14:50:00,65.3,65.32,65.28,65.31,7300.0,57.9258,57.9435,57.908,57.9346,7300.0
2013-01-03 14:55:00,65.31,65.43,65.29,65.42,14200.0,57.9346,58.0411,57.9169,58.0322,14200.0
2013-01-03 15:00:00,65.41,65.48,65.41,65.48,13600.0,58.0234,58.0854,58.0234,58.0854,13600.0
2013-01-03 15:05:00,65.47,65.5,65.34,65.36,16000.0,58.0766,58.1032,57.9613,57.979,16000.0
2013-01-03 15:10:00,65.36,65.4,65.28,65.29,10500.0,57.979,58.0145,57.908,57.9169,10500.0
2013-01-03 15:15:00,65.31,65.33,65.25,65.26,12200.0,57.9346,57.9524,57.8814,57.8903,12200.0
2013-01-03 15:20:00,65.27,65.28,65.13,65.17,20500.0,57.8992,57.908,57.775,57.8105,20500.0
2013-01-03 15:25:00,65.18,65.26,65.17,65.19,14500.0,57.8193,57.8903,57.8105,57.8282,14500.0
2013-01-03 15:30:00,65.19,65.19,65.07,65.09,20900.0,57.8282,57.8282,57.7217,57.7395,20900.0
2013-01-03 15:35:00,65.08,65.23,65.06,65.21,45700.0,57.7306,57.8637,57.7129,57.8459,45700.0
2013-01-03 15:40:00,65.21,65.27,65.2,65.23,29400.0,57.8459,57.8992,57.8371,57.8637,29400.0
2013-01-03 15:45:00,65.23,65.39,65.23,65.39,20100.0,57.8637,58.0056,57.8637,58.0056,20100.0
2013-01-03 15:50:00,65.39,65.43,65.21,65.24,69800.0,58.0056,58.0411,57.8459,57.8726,69800.0
2013-01-03 15:55:00,65.23,65.38,65.23,65.38,57100.0,57.8637,57.9967,57.8637,57.9967,57100.0
2013-01-04 09:30:00,64.64,64.7,64.55,64.56,39600.0,57.3403,57.3935,57.2605,57.2693,39600.0
2013-01-04 09:35:00,64.58,64.58,64.47,64.52,35700.0,57.2871,57.2871,57.1895,57.2339,35700.0
2013-01-04 09:40:00,64.52,64.55,64.46,64.55,49300.0,57.2339,57.2605,57.1806,57.2605,49300.0
2013-01-04 09:45:00,64.53,64.62,64.45,64.61,29400.0,57.2427,57.3226,57.1718,57.3137,29400.0
2013-01-04 09:50:00,64.62,64.78,64.61,64.78,22600.0,57.3226,57.4645,57.3137,57.4645,22600.0
2013-01-04 09:55:00,64.77,64.85,64.77,64.84,19000.0,57.4556,57.5266,57.4556,57.5177,19000.0
2013-01-04 10:00:00,64.88,64.91,64.7,64.73,31000.0,57.5532,57.5798,57.3935,57.4201,31000.0
2013-01-04 10:05:00,64.73,64.82,64.73,64.75,14000.0,57.4201,57.5,57.4201,57.4379,14000.0
2013-01-04 10:10:00,64.74,64.91,64.74,64.91,22800.0,57.429,57.5798,57.429,57.5798,22800.0
2013-01-04 10:15:00,64.89,64.93,64.86,64.92,21400.0,57.5621,57.5976,57.5355,57.5887,21400.0
2013-01-04 10:20:00,64.91,64.96,64.86,64.94,18200.0,57.5798,57.6242,57.5355,57.6064,18200.0
2013-01-04 10:25:00,64.94,64.97,64.91,64.94,21000.0,57.6064,57.633,57.5798,57.6064,21000.0
2013-01-04 10:30:00,64.96,64.96,64.84,64.88,18000.0,57.6242,57.6242,57.5177,57.5532,18000.0
2013-01-04 10:35:00,64.88,64.92,64.8,64.8,12600.0,57.5532,57.5887,57.4822,57.4822,12600.0
2013-01-04 10:40:00,64.8,64.84,64.7,64.7,23500.0,57.4822,57.5177,57.3935,57.3935,23500.0
2013-01-04 10:45:00,64.7,64.77,64.7,64.77,17200.0,57.3935,57.4556,57.3935,57.4556,17200.0
2013-01-04 10:50:00,64.75,64.75,64.7,64.72,14300.0,57.4379,57.4379,57.3935,57.4113,14300.0
2013-01-04 10:55:00,64.71,64.72,64.66,64.67,12400.0,57.4024,57.4113,57.358,57.3669,12400.0
2013-01-04 11:00:00,64.68,64.76,64.66,64.74,13400.0,57.3758,57.4468,57.358,57.429,13400.0
2013-01-04 11:05:00,64.73,64.73,64.66,64.7,11800.0,57.4201,57.4201,57.358,57.3935,11800.0
2013-01-04 11:10:00,64.71,64.73,64.69,64.71,10000.0,57.4024,57.4201,57.3847,57.4024,10000.0
2013-01-04 11:15:00,64.69,64.72,64.68,64.7,11500.0,57.3847,57.4113,57.3758,57.3935,11500.0
2013-01-04 11:20:00,64.71,64.74,64.69,64.74,10200.0,57.4024,57.429,57.3847,57.429,10200.0
2013-01-04 11:25:00,64.73,64.82,64.73,64.77,19400.0,57.4201,57.5,57.4201,57.4556,19400.0
2013-01-04 11:30:00,64.8,64.95,64.8,64.94,16200.0,57.4822,57.6153,57.4822,57.6064,16200.0
2013-01-04 11:35:00,64.92,65.05,64.87,64.94,43200.0,57.5887,57.704,57.5443,57.6064,43200.0
2013-01-04 11:40:00,64.92,64.92,64.82,64.83,7300.0,57.5887,57.5887,57.5,57.5089,7300.0
2013-01-04 11:45:00,64.83,64.85,64.8,64.85,9900.0,57.5089,57.5266,57.4822,57.5266,9900.0
2013-01-04 11:50:00,64.84,64.87,64.82,64.87,5800.0,57.5177,57.5443,57.5,57.5443,5800.0
2013-01-04 11:55:00,64.85,64.88,64.85,64.87,10300.0,57.5266,57.5532,57.5266,57.5443,10300.0
2013-01-04 12:00:00,64.85,64.92,64.85,64.86,42600.0,57.5266,57.5887,57.5266,57.5355,42600.0
2013-01-04 12:05:00,64.86,64.93,64.82,64.9,32600.0,57.5355,57.5976,57.5,57.5709,32600.0
2013-01-04 12:10:00,64.88,64.92,64.82,64.88,26000.0,57.5532,57.5887,57.5,57.5532,26000.0
2013-01-04 12:15:00,64.88,64.88,64.82,64.87,10500.0,57.5532,57.5532,57.5,57.5443,10500.0
2013-01-04 12:20:00,64.86,64.9,64.8,64.8,5700.0,57.5355,57.5709,57.4822,57.4822,5700.0
2013-01-04 12:25:00,64.8,64.8,64.73,64.78,21800.0,57.4822,57.4822,57.4201,57.4645,21800.0
2013-01-04 12:30:00,64.79,64.83,64.7,64.78,23600.0,57.4734,57.5089,57.3935,57.4645,23600.0
2013-01-04 12:35:00,64.79,64.86,64.76,64.77,14500.0,57.4734,57.5355,57.4468,57.4556,14500.0
2013-01-04 12:40:00,64.76,64.76,64.66,64.66,10400.0,57.4468,57.4468,57.358,57.358,10400.0
2013-01-04 12:45:00,64.67,64.67,64.61,64.62,7600.0,57.3669,57.3669,57.3137,57.3226,7600.0
2013-01-04 12:50:00,64.63,64.64,64.57,64.59,12100.0,57.3314,57.3403,57.2782,57.296,12100.0
2013-01-04 12:55:00,64.58,64.58,64.5,64.5,13900.0,57.2871,57.2871,57.2161,57.2161,13900.0
2013-01-04 13:00:00,64.5,64.51,64.46,64.47,12700.0,57.2161,57.225,57.1806,57.1895,12700.0
2013-01-04 13:05:00,64.47,64.47,64.38,64.39,14500.0,57.1895,57.1895,57.1097,57.1185,14500.0
2013-01-04 13:10:00,64.41,64.41,64.37,64.41,10600.0,57.1363,57.1363,57.1008,57.1363,10600.0
2013-01-04 13:15:00,64.4,64.4,64.38,64.4,8100.0,57.1274,57.1274,57.1097,57.1274,8100.0
2013-01-04 13:20:00,64.42,64.42,64.36,64.37,10200.0,57.1452,57.1452,57.0919,57.1008,10200.0
2013-01-04 13:25:00,64.36,64.5,64.35,64.47,22600.0,57.0919,57.2161,57.0831,57.1895,22600.0
2013-01-04 13:30:00,64.47,64.48,64.42,64.43,16900.0,57.1895,57.1984,57.1452,57.154,16900.0
2013-01-04 13:35:00,64.43,64.46,64.43,64.44,5200.0,57.154,57.1806,57.154,57.1629,5200.0
2013-01-04 13:40:00,64.45,64.45,64.41,64.43,9300.0,57.1718,57.1718,57.1363,57.154,9300.0
2013-01-04 13:45:00,64.44,64.5,64.44,64.46,6200.0,57.1629,57.2161,57.1629,57.1806,6200.0
2013-01-04 13:50:00,64.45,64.48,64.38,64.39,12600.0,57.1718,57.1984,57.1097,57.1185,12600.0
2013-01-04 13:55:00,64.38,64.46,64.37,64.45,12500.0,57.1097,57.1806,57.1008,57.1718,12500.0
2013-01-04 14:00:00,64.45,64.5,64.42,64.42,8900.0,57.1718,57.2161,57.1452,57.1452,8900.0
2013-01-04 14:05:00,64.42,64.5,64.41,64.48,10800.0,57.1452,57.2161,57.1363,57.1984,10800.0
2013-01-04 14:10:00,64.46,64.6,64.46,64.57,19200.0,57.1806,57.3048,57.1806,57.2782,19200.0
2013-01-04 14:15:00,64.57,64.69,64.56,64.68,16100.0,57.2782,57.3847,57.2693,57.3758,16100.0
2013-01-04 14:20:00,64.68,64.7,64.64,64.7,7800.0,57.3758,57.3935,57.3403,57.3935,7800.0
2013-01-04 14:25:00,64.67,64.7,64.6,64.6,10700.0,57.3669,57.3935,57.3048,57.3048,10700.0
2013-01-04 14:30:00,64.62,64.62,64.59,64.59,7700.0,57.3226,57.3226,57.296,57.296,7700.0
2013-01-04 14:35:00,64.59,64.7,64.59,64.66,13400.0,57.296,57.3935,57.296,57.358,13400.0
2013-01-04 14:40:00,64.64,64.72,64.64,64.71,10500.0,57.3403,57.4113,57.3403,57.4024,10500.0
2013-01-04 14:45:00,64.71,64.72,64.67,64.67,10400.0,57.4024,57.4113,57.3669,57.3669,10400.0
2013-01-04 14:50:00,64.66,64.66,64.55,64.55,8200.0,57.358,57.358,57.2605,57.2605,8200.0
2013-01-04 14:55:00,64.55,64.64,64.55,64.6,16500.0,57.2605,57.3403,57.2605,57.3048,16500.0
2013-01-04 15:00:00,64.6,64.62,64.56,64.59,17000.0,57.3048,57.3226,57.2693,57.296,17000.0
2013-01-04 15:05:00,64.6,64.62,64.56,64.6,21200.0,57.3048,57.3226,57.2693,57.3048,21200.0
2013-01-04 15:10:00,64.58,64.65,64.58,64.64,17000.0,57.2871,57.3492,57.2871,57.3403,17000.0
2013-01-04 15:15:00,64.63,64.64,64.6,64.61,20400.0,57.3314,57.3403,57.3048,57.3137,20400.0
2013-01-04 15:20:00,64.62,64.71,64.62,64.67,31000.0,57.3226,57.4024,57.3226,57.3669,31000.0
2013-01-04 15:25:00,64.67,64.73,64.63,64.64,23900.0,57.3669,57.4201,57.3314,57.3403,23900.0
2013-01-04 15:30:00,64.63,64.68,64.63,64.67,24100.0,57.3314,57.3758,57.3314,57.3669,24100.0
2013-01-04 15:35:00,64.67,64.73,64.65,64.73,28700.0,57.3669,57.4201,57.3492,57.4201,28700.0
2013-01-04 15:40:00,64.72,64.81,64.72,64.78,26300.0,57.4113,57.4911,57.4113,57.4645,26300.0
2013-01-04 15:45:00,64.79,64.8,64.68,64.69,41700.0,57.4734,57.4822,57.3758,57.3847,41700.0
2013-01-04 15:50:00,64.68,64.69,64.64,64.68,39700.0,57.3758,57.3847,57.3403,57.3758,39700.0
2013-01-04 15:55:00,64.68,64.72,64.67,64.71,66600.0,57.3758,57.4113,57.3669,57.4024,66600.0
2013-01-07 09:30:00,63.35,63.4,63.1,63.17,55300.0,56.196,56.2403,55.9742,56.0363,55300.0
2013-01-07 09:35:00,63.16,63.23,63.09,63.2,47900.0,56.0274,56.0895,55.9653,56.0629,47900.0
2013-01-07 09:40:00,63.2,63.45,63.18,63.44,32900.0,56.0629,56.2847,56.0452,56.2758,32900.0
2013-01-07 09:45:00,63.45,63.46,63.3,63.3,48300.0,56.2847,56.2936,56.1516,56.1516,48300.0
2013-01-07 09:50:00,63.31,63.44,63.28,63.42,34800.0,56.1605,56.2758,56.1339,56.2581,34800.0
2013-01-07 09:55:00,63.4,63.45,63.33,63.37,33400.0,56.2403,56.2847,56.1782,56.2137,33400.0
2013-01-07 10:00:00,63.4,63.46,63.34,63.44,45900.0,56.2403,56.2936,56.1871,56.2758,45900.0
2013-01-07 10:05:00,63.44,63.51,63.32,63.48,49500.0,56.2758,56.3379,56.1694,56.3113,49500.0
2013-01-07 10:10:00,63.48,63.52,63.39,63.44,20900.0,56.3113,56.3468,56.2315,56.2758,20900.0
2013-01-07 10:15:00,63.46,63.51,63.39,63.51,15400.0,56.2936,56.3379,56.2315,56.3379,15400.0
2013-01-07 10:20:00,63.51,63.55,63.35,63.5,22800.0,56.3379,56.3734,56.196,56.329,22800.0
2013-01-07 10:25:00,63.51,63.65,63.5,63.64,26500.0,56.3379,56.4621,56.329,56.4532,26500.0
2013-01-07 10:30:00,63.66,63.75,63.56,63.73,12800.0,56.471,56.5508,56.3823,56.5331,12800.0
2013-01-07 10:35:00,63.73,63.74,63.62,63.62,13600.0,56.5331,56.5419,56.4355,56.4355,13600.0
2013-01-07 10:40:00,63.63,63.65,63.56,63.63,20800.0,56.4444,56.4621,56.3823,56.4444,20800.0
2013-01-07 10:45:00,63.64,63.69,63.61,63.67,26700.0,56.4532,56.4976,56.4266,56.4798,26700.0
2013-01-07 10:50:00,63.66,63.81,63.65,63.71,33100.0,56.471,56.604,56.4621,56.5153,33100.0
2013-01-07 10:55:00,63.71,63.72,63.52,63.53,21000.0,56.5153,56.5242,56.3468,56.3557,21000.0
2013-01-07 11:00:00,63.55,63.64,63.52,63.55,19500.0,56.3734,56.4532,56.3468,56.3734,19500.0
2013-01-07 11:05:00,63.56,63.61,63.53,63.57,31800.0,56.3823,56.4266,56.3557,56.3911,31800.0
2013-01-07 11:10:00,63.58,63.76,63.57,63.73,33900.0,56.4,56.5597,56.3911,56.5331,33900.0
2013-01-07 11:15:00,63.74,63.74,63.66,63.73,18000.0,56.5419,56.5419,56.471,56.5331,18000.0
2013-01-07 11:20:00,63.75,63.78,63.64,63.72,63000.0,56.5508,56.5774,56.4532,56.5242,63000.0
2013-01-07 11:25:00,63.73,63.77,63.72,63.73,8500.0,56.5331,56.5686,56.5242,56.5331,8500.0
2013-01-07 11:30:00,63.73,63.83,63.73,63.83,13200.0,56.5331,56.6218,56.5331,56.6218,13200.0
2013-01-07 11:35:00,63.83,63.87,63.74,63.75,29100.0,56.6218,56.6573,56.5419,56.5508,29100.0
2013-01-07 11:40:00,63.74,63.74,63.69,63.73,5300.0,56.5419,56.5419,56.4976,56.5331,5300.0
2013-01-07 11:45:00,63.75,63.78,63.58,63.58,7600.0,56.5508,56.5774,56.4,56.4,7600.0
2013-01-07 11:50:00,63.59,63.63,63.52,63.52,9200.0,56.4089,56.4444,56.3468,56.3468,9200.0
2013-01-07 11:55:00,63.52,63.53,63.47,63.47,5800.0,56.3468,56.3557,56.3024,56.3024,5800.0
2013-01-07 12:00:00,63.48,63.53,63.45,63.51,6600.0,56.3113,56.3557,56.2847,56.3379,6600.0
2013-01-07 12:05:00,63.52,63.52,63.44,63.47,10700.0,56.3468,56.3468,56.2758,56.3024,10700.0
2013-01-07 12:10:00,63.47,63.52,63.47,63.49,5800.0,56.3024,56.3468,56.3024,56.3202,5800.0
2013-01-07 12:15:00,63.49,63.54,63.46,63.53,16900.0,56.3202,56.3645,56.2936,56.3557,16900.0
2013-01-07 12:20:00,63.52,63.56,63.52,63.55,3700.0,56.3468,56.3823,56.3468,56.3734,3700.0
2013-01-07 12:25:00,63.53,63.53,63.38,63.43,6600.0,56.3557,56.3557,56.2226,56.267,6600.0
2013-01-07 12:30:00,63.42,63.51,63.42,63.48,26600.0,56.2581,56.3379,56.2581,56.3113,26600.0
2013-01-07 12:35:00,63.48,63.54,63.48,63.52,12000.0,56.3113,56.3645,56.3113,56.3468,12000.0
2013-01-07 12:40:00,63.52,63.54,63.48,63.51,11500.0,56.3468,56.3645,56.3113,56.3379,11500.0
2013-01-07 12:45:00,63.51,63.55,63.5,63.55,6400.0,56.3379,56.3734,56.329,56.3734,6400.0
2013-01-07 12:50:00,63.55,63.56,63.52,63.52,6000.0,56.3734,56.3823,56.3468,56.3468,6000.0
2013-01-07 12:55:00,63.52,63.53,63.47,63.49,3400.0,56.3468,56.3557,56.3024,56.3202,3400.0
2013-01-07 13:00:00,63.5,63.56,63.5,63.55,9600.0,56.329,56.3823,56.329,56.3734,9600.0
2013-01-07 13:05:00,63.55,63.56,63.5,63.54,5400.0,56.3734,56.3823,56.329,56.3645,5400.0
2013-01-07 13:10:00,63.53,63.58,63.52,63.58,18500.0,56.3557,56.4,56.3468,56.4,18500.0
2013-01-07 13:15:00,63.58,63.7,63.56,63.67,20700.0,56.4,56.5065,56.3823,56.4798,20700.0
2013-01-07 13:20:00,63.65,63.69,63.63,63.66,12100.0,56.4621,56.4976,56.4444,56.471,12100.0
2013-01-07 13:25:00,63.65,63.67,63.62,63.62,12400.0,56.4621,56.4798,56.4355,56.4355,12400.0
2013-01-07 13:30:00,63.6,63.65,63.57,63.62,7900.0,56.4178,56.4621,56.3911,56.4355,7900.0
2013-01-07 13:35:00,63.61,63.64,63.59,63.61,4300.0,56.4266,56.4532,56.4089,56.4266,4300.0
2013-01-07 13:40:00,63.6,63.65,63.53,63.54,8800.0,56.4178,56.4621,56.3557,56.3645,8800.0
2013-01-07 13:45:00,63.55,63.62,63.55,63.6,7300.0,56.3734,56.4355,56.3734,56.4178,7300.0
2013-01-07 13:50:00,63.6,63.63,63.56,63.63,5800.0,56.4178,56.4444,56.3823,56.4444,5800.0
2013-01-07 13:55:00,63.63,63.7,63.61,63.63,11500.0,56.4444,56.5065,56.4266,56.4444,11500.0
2013-01-07 14:00:00,63.61,63.62,63.6,63.6,7000.0,56.4266,56.4355,56.4178,56.4178,7000.0
2013-01-07 14:05:00,63.6,63.61,63.56,63.57,8100.0,56.4178,56.4266,56.3823,56.3911,8100.0
2013-01-07 14:10:00,63.55,63.68,63.55,63.65,14500.0,56.3734,56.4887,56.3734,56.4621,14500.0
2013-01-07 14:15:00,63.67,63.69,63.63,63.65,9200.0,56.4798,56.4976,56.4444,56.4621,9200.0
2013-01-07 14:20:00,63.65,63.65,63.59,63.62,15000.0,56.4621,56.4621,56.4089,56.4355,15000.0
2013-01-07 14:25:00,63.63,63.64,63.6,63.6,14100.0,56.4444,56.4532,56.4178,56.4178,14100.0
2013-01-07 14:30:00,63.6,63.64,63.59,63.59,12500.0,56.4178,56.4532,56.4089,56.4089,12500.0
2013-01-07 14:35:00,63.6,63.62,63.57,63.57,7700.0,56.4178,56.4355,56.3911,56.3911,7700.0
2013-01-07 14:40:00,63.57,63.58,63.51,63.53,9800.0,56.3911,56.4,56.3379,56.3557,9800.0
2013-01-07 14:45:00,63.54,63.58,63.53,63.53,8700.0,56.3645,56.4,56.3557,56.3557,8700.0
2013-01-07 14:50:00,63.54,63.56,63.52,63.55,10600.0,56.3645,56.3823,56.3468,56.3734,10600.0
2013-01-07 14:55:00,63.55,63.57,63.51,63.56,13400.0,56.3734,56.3911,56.3379,56.3823,13400.0
2013-01-07 15:00:00,63.57,63.6,63.55,63.59,10700.0,56.3911,56.4178,56.3734,56.4089,10700.0
2013-01-07 15:05:00,63.58,63.61,63.58,63.59,6500.0,56.4,56.4266,56.4,56.4089,6500.0
2013-01-07 15:10:00,63.59,63.71,63.59,63.7,16100.0,56.4089,56.5153,56.4089,56.5065,16100.0
2013-01-07 15:15:00,63.71,63.73,63.69,63.73,6600.0,56.5153,56.5331,56.4976,56.5331,6600.0
2013-01-07 15:20:00,63.75,63.76,63.7,63.74,11200.0,56.5508,56.5597,56.5065,56.5419,11200.0
2013-01-07 15:25:00,63.74,63.78,63.67,63.67,23400.0,56.5419,56.5774,56.4798,56.4798,23400.0
2013-01-07 15:30:00,63.67,63.7,63.67,63.7,16400.0,56.4798,56.5065,56.4798,56.5065,16400.0
2013-01-07 15:35:00,63.7,63.7,63.64,63.64,20800.0,56.5065,56.5065,56.4532,56.4532,20800.0
2013-01-07 15:40:00,63.65,63.7,63.64,63.7,21500.0,56.4621,56.5065,56.4532,56.5065,21500.0
2013-01-07 15:45:00,63.7,63.72,63.67,63.71,23400.0,56.5065,56.5242,56.4798,56.5153,23400.0
2013-01-07 15:50:00,63.71,63.78,63.7,63.74,36200.0,56.5153,56.5774,56.5065,56.5419,36200.0
2013-01-07 15:55:00,63.75,63.77,63.64,63.64,47800.0,56.5508,56.5686,56.4532,56.4532,47800.0
2013-01-08 09:30:00,63.4,63.5,63.4,63.42,31100.0,56.2403,56.329,56.2403,56.2581,31100.0
2013-01-08 09:35:00,63.42,63.54,63.4,63.51,15700.0,56.2581,56.3645,56.2403,56.3379,15700.0
2013-01-08 09:40:00,63.52,63.55,63.45,63.55,25000.0,56.3468,56.3734,56.2847,56.3734,25000.0
2013-01-08 09:45:00,63.55,63.57,63.45,63.5,32800.0,56.3734,56.3911,56.2847,56.329,32800.0
2013-01-08 09:50:00,63.49,63.51,63.43,63.48,16400.0,56.3202,56.3379,56.267,56.3113,16400.0
2013-01-08 09:55:00,63.49,63.5,63.37,63.4,19500.0,56.3202,56.329,56.2137,56.2403,19500.0
2013-01-08 10:00:00,63.4,63.43,63.34,63.35,10200.0,56.2403,56.267,56.1871,56.196,10200.0
2013-01-08 10:05:00,63.34,63.35,63.21,63.23,21500.0,56.1871,56.196,56.0718,56.0895,21500.0
2013-01-08 10:10:00,63.24,63.28,63.16,63.16,18600.0,56.0984,56.1339,56.0274,56.0274,18600.0
2013-01-08 10:15:00,63.16,63.2,63.1,63.2,18200.0,56.0274,56.0629,55.9742,56.0629,18200.0
2013-01-08 10:20:00,63.19,63.25,63.14,63.25,18100.0,56.0541,56.1073,56.0097,56.1073,18100.0
2013-01-08 10:25:00,63.25,63.34,63.21,63.34,6700.0,56.1073,56.1871,56.0718,56.1871,6700.0
2013-01-08 10:30:00,63.34,63.34,63.16,63.2,21100.0,56.1871,56.1871,56.0274,56.0629,21100.0
2013-01-08 10:35:00,63.2,63.21,63.02,63.04,19600.0,56.0629,56.0718,55.9033,55.921,19600.0
2013-01-08 10:40:00,63.03,63.07,62.97,63.04,18300.0,55.9121,55.9476,55.8589,55.921,18300.0
2013-01-08 10:45:00,63.02,63.09,62.99,63.09,13100.0,55.9033,55.9653,55.8766,55.9653,13100.0
2013-01-08 10:50:00,63.09,63.12,63.08,63.1,16600.0,55.9653,55.992,55.9565,55.9742,16600.0
2013-01-08 10:55:00,63.1,63.11,63.05,63.06,7900.0,55.9742,55.9831,55.9299,55.9387,7900.0
2013-01-08 11:00:00,63.06,63.06,62.95,63.01,39800.0,55.9387,55.9387,55.8412,55.8944,39800.0
2013-01-08 11:05:00,63.01,63.04,62.97,62.98,35200.0,55.8944,55.921,55.8589,55.8678,35200.0
2013-01-08 11:10:00,62.98,62.99,62.96,62.97,39500.0,55.8678,55.8766,55.85,55.8589,39500.0
2013-01-08 11:15:00,62.98,63.03,62.97,63.01,22600.0,55.8678,55.9121,55.8589,55.8944,22600.0
2013-01-08 11:20:00,62.99,63.0,62.95,62.95,11400.0,55.8766,55.8855,55.8412,55.8412,11400.0
2013-01-08 11:25:00,62.94,62.97,62.92,62.95,16000.0,55.8323,55.8589,55.8145,55.8412,16000.0
2013-01-08 11:30:00,62.96,63.05,62.96,63.04,35400.0,55.85,55.9299,55.85,55.921,35400.0
2013-01-08 11:35:00,63.04,63.09,62.99,63.08,18800.0,55.921,55.9653,55.8766,55.9565,18800.0
2013-01-08 11:40:00,63.06,63.14,63.06,63.1,7500.0,55.9387,56.0097,55.9387,55.9742,7500.0
2013-01-08 11:45:00,63.08,63.17,63.08,63.17,11500.0,55.9565,56.0363,55.9565,56.0363,11500.0
2013-01-08 11:50:00,63.17,63.18,63.14,63.16,8900.0,56.0363,56.0452,56.0097,56.0274,8900.0
2013-01-08 11:55:00,63.16,63.22,63.15,63.22,9200.0,56.0274,56.0807,56.0186,56.0807,9200.0
2013-01-08 12:00:00,63.24,63.24,63.2,63.22,11500.0,56.0984,56.0984,56.0629,56.0807,11500.0
2013-01-08 12:05:00,63.22,63.22,63.15,63.16,11700.0,56.0807,56.0807,56.0186,56.0274,11700.0
2013-01-08 12:10:00,63.15,63.23,63.15,63.15,12000.0,56.0186,56.0895,56.0186,56.0186,12000.0
2013-01-08 12:15:00,63.16,63.21,63.12,63.13,16000.0,56.0274,56.0718,55.992,56.0008,16000.0
2013-01-08 12:20:00,63.12,63.19,63.12,63.15,11300.0,55.992,56.0541,55.992,56.0186,11300.0
2013-01-08 12:25:00,63.15,63.16,63.07,63.08,15200.0,56.0186,56.0274,55.9476,55.9565,15200.0
2013-01-08 12:30:00,63.09,63.09,63.05,63.05,5300.0,55.9653,55.9653,55.9299,55.9299,5300.0
2013-01-08 12:35:00,63.05,63.07,62.93,62.93,10100.0,55.9299,55.9476,55.8234,55.8234,10100.0
2013-01-08 12:40:00,62.93,62.95,62.85,62.88,9600.0,55.8234,55.8412,55.7524,55.7791,9600.0
2013-01-08 12:45:00,62.88,62.9,62.87,62.87,5700.0,55.7791,55.7968,55.7702,55.7702,5700.0
2013-01-08 12:50:00,62.89,62.9,62.86,62.86,4000.0,55.7879,55.7968,55.7613,55.7613,4000.0
2013-01-08 12:55:00,62.85,62.86,62.8,62.8,5900.0,55.7524,55.7613,55.7081,55.7081,5900.0
2013-01-08 13:00:00,62.8,62.91,62.8,62.89,9900.0,55.7081,55.8057,55.7081,55.7879,9900.0
2013-01-08 13:05:00,62.9,62.92,62.87,62.89,7800.0,55.7968,55.8145,55.7702,55.7879,7800.0
2013-01-08 13:10:00,62.89,62.95,62.88,62.93,8300.0,55.7879,55.8412,55.7791,55.8234,8300.0
2013-01-08 13:15:00,62.95,63.06,62.95,63.03,4700.0,55.8412,55.9387,55.8412,55.9121,4700.0
2013-01-08 13:20:00,63.03,63.08,63.03,63.07,5700.0,55.9121,55.9565,55.9121,55.9476,5700.0
2013-01-08 13:25:00,63.07,63.11,63.07,63.08,6900.0,55.9476,55.9831,55.9476,55.9565,6900.0
2013-01-08 13:30:00,63.08,63.21,63.08,63.19,7900.0,55.9565,56.0718,55.9565,56.0541,7900.0
2013-01-08 13:35:00,63.19,63.22,63.15,63.16,5700.0,56.0541,56.0807,56.0186,56.0274,5700.0
2013-01-08 13:40:00,63.14,63.16,63.12,63.13,6400.0,56.0097,56.0274,55.992,56.0008,6400.0
2013-01-08 13:45:00,63.15,63.16,63.13,63.15,4400.0,56.0186,56.0274,56.0008,56.0186,4400.0
2013-01-08 13:50:00,63.15,63.23,63.15,63.22,10500.0,56.0186,56.0895,56.0186,56.0807,10500.0
2013-01-08 13:55:00,63.22,63.29,63.22,63.28,10000.0,56.0807,56.1428,56.0807,56.1339,10000.0
2013-01-08 14:00:00,63.29,63.35,63.26,63.3,13600.0,56.1428,56.196,56.1161,56.1516,13600.0
2013-01-08 14:05:00,63.3,63.3,63.23,63.27,6900.0,56.1516,56.1516,56.0895,56.125,6900.0
2013-01-08 14:10:00,63.27,63.28,63.26,63.28,4300.0,56.125,56.1339,56.1161,56.1339,4300.0
2013-01-08 14:15:00,63.3,63.3,63.25,63.25,5800.0,56.1516,56.1516,56.1073,56.1073,5800.0
2013-01-08 14:20:00,63.25,63.28,63.21,63.26,7700.0,56.1073,56.1339,56.0718,56.1161,7700.0
2013-01-08 14:25:00,63.24,63.3,63.24,63.27,4000.0,56.0984,56.1516,56.0984,56.125,4000.0
2013-01-08 14:30:00,63.27,63.3,63.25,63.25,8800.0,56.125,56.1516,56.1073,56.1073,8800.0
2013-01-08 14:35:00,63.26,63.27,63.21,63.27,7800.0,56.1161,56.125,56.0718,56.125,7800.0
2013-01-08 14:40:00,63.25,63.25,63.18,63.18,8200.0,56.1073,56.1073,56.0452,56.0452,8200.0
2013-01-08 14:45:00,63.18,63.26,63.17,63.25,6300.0,56.0452,56.1161,56.0363,56.1073,6300.0
2013-01-08 14:50:00,63.25,63.26,63.23,63.24,4100.0,56.1073,56.1161,56.0895,56.0984,4100.0
2013-01-08 14:55:00,63.23,63.26,63.21,63.21,7600.0,56.0895,56.1161,56.0718,56.0718,7600.0
2013-01-08 15:00:00,63.21,63.26,63.21,63.24,6900.0,56.0718,56.1161,56.0718,56.0984,6900.0
2013-01-08 15:05:00,63.24,63.24,63.19,63.24,10400.0,56.0984,56.0984,56.0541,56.0984,10400.0
2013-01-08 15:10:00,63.24,63.26,63.23,63.24,7700.0,56.0984,56.1161,56.0895,56.0984,7700.0
2013-01-08 15:15:00,63.24,63.24,63.17,63.17,8700.0,56.0984,56.0984,56.0363,56.0363,8700.0
2013-01-08 15:20:00,63.18,63.24,63.14,63.14,19300.0,56.0452,56.0984,56.0097,56.0097,19300.0
2013-01-08 15:25:00,63.12,63.2,63.12,63.17,14600.0,55.992,56.0629,55.992,56.0363,14600.0
2013-01-08 15:30:00,63.17,63.23,63.14,63.2,11100.0,56.0363,56.0895,56.0097,56.0629,11100.0
2013-01-08 15:35:00,63.21,63.21,63.09,63.13,20800.0,56.0718,56.0718,55.9653,56.0008,20800.0
2013-01-08 15:40:00,63.13,63.15,63.1,63.12,14800.0,56.0008,56.0186,55.9742,55.992,14800.0
2013-01-08 15:45:00,63.13,63.14,63.06,63.12,20800.0,56.0008,56.0097,55.9387,55.992,20800.0
2013-01-08 15:50:00,63.13,63.22,63.13,63.18,31000.0,56.0008,56.0807,56.0008,56.0452,31000.0
2013-01-08 15:55:00,63.17,63.18,63.12,63.15,35800.0,56.0363,56.0452,55.992,56.0186,35800.0
2013-01-09 09:30:00,63.42,63.49,63.35,63.45,39700.0,56.2581,56.3202,56.196,56.2847,39700.0
2013-01-09 09:35:00,63.45,63.65,63.44,63.63,34700.0,56.2847,56.4621,56.2758,56.4444,34700.0
2013-01-09 09:40:00,63.62,63.62,63.4,63.48,22100.0,56.4355,56.4355,56.2403,56.3113,22100.0
2013-01-09 09:45:00,63.48,63.57,63.48,63.56,16000.0,56.3113,56.3911,56.3113,56.3823,16000.0
2013-01-09 09:50:00,63.57,63.65,63.57,63.64,20200.0,56.3911,56.4621,56.3911,56.4532,20200.0
2013-01-09 09:55:00,63.66,63.73,63.61,63.65,11300.0,56.471,56.5331,56.4266,56.4621,11300.0
2013-01-09 10:00:00,63.68,63.76,63.65,63.72,12400.0,56.4887,56.5597,56.4621,56.5242,12400.0
2013-01-09 10:05:00,63.72,63.75,63.55,63.63,35700.0,56.5242,56.5508,56.3734,56.4444,35700.0
2013-01-09 10:10:00,63.6,63.69,63.58,63.68,4700.0,56.4178,56.4976,56.4,56.4887,4700.0
2013-01-09 10:15:00,63.67,63.75,63.67,63.74,3500.0,56.4798,56.5508,56.4798,56.5419,3500.0
2013-01-09 10:20:00,63.75,63.76,63.69,63.7,6800.0,56.5508,56.5597,56.4976,56.5065,6800.0
2013-01-09 10:25:00,63.69,63.79,63.66,63.79,10300.0,56.4976,56.5863,56.471,56.5863,10300.0
2013-01-09 10:30:00,63.8,63.8,63.74,63.77,3000.0,56.5952,56.5952,56.5419,56.5686,3000.0
2013-01-09 10:35:00,63.76,63.79,63.71,63.79,5200.0,56.5597,56.5863,56.5153,56.5863,5200.0
2013-01-09 10:40:00,63.77,63.77,63.69,63.72,6500.0,56.5686,56.5686,56.4976,56.5242,6500.0
2013-01-09 10:45:00,63.73,63.73,63.61,63.65,7600.0,56.5331,56.5331,56.4266,56.4621,7600.0
2013-01-09 10:50:00,63.65,63.66,63.64,63.64,2100.0,56.4621,56.471,56.4532,56.4532,2100.0
2013-01-09 10:55:00,63.62,63.65,63.61,63.61,3600.0,56.4355,56.4621,56.4266,56.4266,3600.0
2013-01-09 11:00:00,63.61,63.63,63.58,63.62,8000.0,56.4266,56.4444,56.4,56.4355,8000.0
2013-01-09 11:05:00,63.63,63.65,63.6,63.64,4200.0,56.4444,56.4621,56.4178,56.4532,4200.0
2013-01-09 11:10:00,63.63,63.66,63.58,63.66,7200.0,56.4444,56.471,56.4,56.471,7200.0
2013-01-09 11:15:00,63.65,63.66,63.6,63.64,4600.0,56.4621,56.471,56.4178,56.4532,4600.0
2013-01-09 11:20:00,63.65,63.65,63.59,63.62,3200.0,56.4621,56.4621,56.4089,56.4355,3200.0
2013-01-09 11:25:00,63.63,63.69,63.61,63.69,11300.0,56.4444,56.4976,56.4266,56.4976,11300.0
2013-01-09 11:30:00,63.69,63.74,63.67,63.73,9000.0,56.4976,56.5419,56.4798,56.5331,9000.0
2013-01-09 11:35:00,63.71,63.73,63.68,63.68,4500.0,56.5153,56.5331,56.4887,56.4887,4500.0
2013-01-09 11:40:00,63.68,63.73,63.68,63.72,2300.0,56.4887,56.5331,56.4887,56.5242,2300.0
2013-01-09 11:45:00,63.71,63.78,63.71,63.74,5000.0,56.5153,56.5774,56.5153,56.5419,5000.0
2013-01-09 11:50:00,63.76,63.76,63.68,63.69,3700.0,56.5597,56.5597,56.4887,56.4976,3700.0
2013-01-09 11:55:00,63.7,63.72,63.69,63.69,3500.0,56.5065,56.5242,56.4976,56.4976,3500.0
2013-01-09 12:00:00,63.7,63.7,63.68,63.7,2200.0,56.5065,56.5065,56.4887,56.5065,2200.0
2013-01-09 12:05:00,63.7,63.7,63.64,63.64,4100.0,56.5065,56.5065,56.4532,56.4532,4100.0
2013-01-09 12:10:00,63.65,63.69,63.63,63.63,4400.0,56.4621,56.4976,56.4444,56.4444,4400.0
2013-01-09 12:15:00,63.65,63.65,63.55,63.57,9700.0,56.4621,56.4621,56.3734,56.3911,9700.0
2013-01-09 12:20:00,63.57,63.59,63.52,63.52,2500.0,56.3911,56.4089,56.3468,56.3468,2500.0
2013-01-09 12:25:00,63.51,63.56,63.51,63.53,2700.0,56.3379,56.3823,56.3379,56.3557,2700.0
2013-01-09 12:30:00,63.53,63.58,63.51,63.56,2900.0,56.3557,56.4,56.3379,56.3823,2900.0
2013-01-09 12:35:00,63.52,63.52,63.44,63.44,2600.0,56.3468,56.3468,56.2758,56.2758,2600.0
2013-01-09 12:40:00,63.46,63.46,63.35,63.36,4100.0,56.2936,56.2936,56.196,56.2049,4100.0
2013-01-09 12:45:00,63.36,63.39,63.35,63.35,4300.0,56.2049,56.2315,56.196,56.196,4300.0
2013-01-09 12:50:00,63.34,63.34,63.3,63.33,9200.0,56.1871,56.1871,56.1516,56.1782,9200.0
2013-01-09 12:55:00,63.32,63.34,63.29,63.34,3200.0,56.1694,56.1871,56.1428,56.1871,3200.0
2013-01-09 13:00:00,63.33,63.36,63.33,63.35,900.0,56.1782,56.2049,56.1782,56.196,900.0
2013-01-09 13:05:00,63.35,63.4,63.35,63.35,2000.0,56.196,56.2403,56.196,56.196,2000.0
2013-01-09 13:10:00,63.36,63.39,63.33,63.37,2900.0,56.2049,56.2315,56.1782,56.2137,2900.0
2013-01-09 13:15:00,63.39,63.48,63.39,63.48,2400.0,56.2315,56.3113,56.2315,56.3113,2400.0
2013-01-09 13:20:00,63.46,63.48,63.44,63.48,3400.0,56.2936,56.3113,56.2758,56.3113,3400.0
2013-01-09 13:25:00,63.49,63.53,63.47,63.52,4800.0,56.3202,56.3557,56.3024,56.3468,4800.0
2013-01-09 13:30:00,63.53,63.58,63.53,63.57,2300.0,56.3557,56.4,56.3557,56.3911,2300.0
2013-01-09 13:35:00,63.56,63.63,63.54,63.63,5300.0,56.3823,56.4444,56.3645,56.4444,5300.0
2013-01-09 13:40:00,63.63,63.66,63.61,63.61,3700.0,56.4444,56.471,56.4266,56.4266,3700.0
2013-01-09 13:45:00,63.6,63.6,63.57,63.57,3400.0,56.4178,56.4178,56.3911,56.3911,3400.0
2013-01-09 13:50:00,63.57,63.57,63.52,63.52,2800.0,56.3911,56.3911,56.3468,56.3468,2800.0
2013-01-09 13:55:00,63.53,63.53,63.5,63.51,1100.0,56.3557,56.3557,56.329,56.3379,1100.0
2013-01-09 14:00:00,63.5,63.51,63.46,63.5,2700.0,56.329,56.3379,56.2936,56.329,2700.0
2013-01-09 14:05:00,63.51,63.51,63.46,63.46,1700.0,56.3379,56.3379,56.2936,56.2936,1700.0
2013-01-09 14:10:00,63.45,63.48,63.44,63.46,3600.0,56.2847,56.3113,56.2758,56.2936,3600.0
2013-01-09 14:15:00,63.46,63.48,63.46,63.48,2200.0,56.2936,56.3113,56.2936,56.3113,2200.0
2013-01-09 14:20:00,63.49,63.49,63.48,63.49,1200.0,56.3202,56.3202,56.3113,56.3202,1200.0
2013-01-09 14:25:00,63.49,63.52,63.49,63.52,1900.0,56.3202,56.3468,56.3202,56.3468,1900.0
2013-01-09 14:30:00,63.51,63.54,63.49,63.49,6600.0,56.3379,56.3645,56.3202,56.3202,6600.0
2013-01-09 14:35:00,63.5,63.52,63.49,63.52,6100.0,56.329,56.3468,56.3202,56.3468,6100.0
2013-01-09 14:40:00,63.5,63.52,63.46,63.47,4900.0,56.329,56.3468,56.2936,56.3024,4900.0
2013-01-09 14:45:00,63.46,63.5,63.42,63.44,7600.0,56.2936,56.329,56.2581,56.2758,7600.0
2013-01-09 14:50:00,63.45,63.45,63.37,63.37,2300.0,56.2847,56.2847,56.2137,56.2137,2300.0
2013-01-09 14:55:00,63.35,63.4,63.35,63.36,4700.0,56.196,56.2403,56.196,56.2049,4700.0
2013-01-09 15:00:00,63.35,63.37,63.34,63.36,3000.0,56.196,56.2137,56.1871,56.2049,3000.0
2013-01-09 15:05:00,63.37,63.37,63.33,63.35,4800.0,56.2137,56.2137,56.1782,56.196,4800.0
2013-01-09 15:10:00,63.33,63.38,63.31,63.38,5900.0,56.1782,56.2226,56.1605,56.2226,5900.0
2013-01-09 15:15:00,63.38,63.4,63.36,63.4,4000.0,56.2226,56.2403,56.2049,56.2403,4000.0
2013-01-09 15:20:00,63.41,63.51,63.41,63.5,4400.0,56.2492,56.3379,56.2492,56.329,4400.0
2013-01-09 15:25:00,63.49,63.54,63.45,63.52,7400.0,56.3202,56.3645,56.2847,56.3468,7400.0
2013-01-09 15:30:00,63.52,63.54,63.48,63.5,9800.0,56.3468,56.3645,56.3113,56.329,9800.0
2013-01-09 15:35:00,63.52,63.58,63.51,63.58,9900.0,56.3468,56.4,56.3379,56.4,9900.0
2013-01-09 15:40:00,63.57,63.62,63.55,63.61,11900.0,56.3911,56.4355,56.3734,56.4266,11900.0
2013-01-09 15:45:00,63.62,63.66,63.61,63.63,23800.0,56.4355,56.471,56.4266,56.4444,23800.0
2013-01-09 15:50:00,63.64,63.65,63.59,63.6,29100.0,56.4532,56.4621,56.4089,56.4178,29100.0
2013-01-09 15:55:00,63.59,63.61,63.49,63.51,72000.0,56.4089,56.4266,56.3202,56.3379,72000.0
2013-01-10 09:30:00,64.56,64.62,64.48,64.5,44200.0,57.2693,57.3226,57.1984,57.2161,44200.0
2013-01-10 09:35:00,64.5,64.64,64.45,64.58,30000.0,57.2161,57.3403,57.1718,57.2871,30000.0
2013-01-10 09:40:00,64.58,64.58,64.49,64.5,29400.0,57.2871,57.2871,57.2072,57.2161,29400.0
2013-01-10 09:45:00,64.51,64.56,64.45,64.45,6600.0,57.225,57.2693,57.1718,57.1718,6600.0
2013-01-10 09:50:00,64.46,64.52,64.36,64.52,14700.0,57.1806,57.2339,57.0919,57.2339,14700.0
2013-01-10 09:55:00,64.52,64.61,64.52,64.59,27400.0,57.2339,57.3137,57.2339,57.296,27400.0
2013-01-10 10:00:00,64.6,64.64,64.45,64.48,19900.0,57.3048,57.3403,57.1718,57.1984,19900.0
2013-01-10 10:05:00,64.51,64.53,64.44,64.53,15700.0,57.225,57.2427,57.1629,57.2427,15700.0
2013-01-10 10:10:00,64.54,64.6,64.5,64.52,14300.0,57.2516,57.3048,57.2161,57.2339,14300.0
2013-01-10 10:15:00,64.51,64.52,64.44,64.44,22500.0,57.225,57.2339,57.1629,57.1629,22500.0
2013-01-10 10:20:00,64.45,64.53,64.45,64.49,61200.0,57.1718,57.2427,57.1718,57.2072,61200.0
2013-01-10 10:25:00,64.49,64.5,64.2,64.2,30600.0,57.2072,57.2161,56.95,56.95,30600.0
2013-01-10 10:30:00,64.2,64.26,64.09,64.26,18600.0,56.95,57.0032,56.8524,57.0032,18600.0
2013-01-10 10:35:00,64.26,64.27,64.15,64.19,12600.0,57.0032,57.0121,56.9056,56.9411,12600.0
2013-01-10 10:40:00,64.19,64.2,64.03,64.11,37300.0,56.9411,56.95,56.7992,56.8702,37300.0
2013-01-10 10:45:00,64.1,64.1,64.04,64.06,6600.0,56.8613,56.8613,56.8081,56.8258,6600.0
2013-01-10 10:50:00,64.06,64.22,64.03,64.22,10100.0,56.8258,56.9677,56.7992,56.9677,10100.0
2013-01-10 10:55:00,64.2,64.21,64.07,64.11,17100.0,56.95,56.9589,56.8347,56.8702,17100.0
2013-01-10 11:00:00,64.1,64.19,64.07,64.14,12000.0,56.8613,56.9411,56.8347,56.8968,12000.0
2013-01-10 11:05:00,64.14,64.18,64.06,64.15,38000.0,56.8968,56.9323,56.8258,56.9056,38000.0
2013-01-10 11:10:00,64.17,64.17,64.03,64.03,13900.0,56.9234,56.9234,56.7992,56.7992,13900.0
2013-01-10 11:15:00,64.03,64.1,63.98,64.09,18000.0,56.7992,56.8613,56.7548,56.8524,18000.0
2013-01-10 11:20:00,64.07,64.12,64.07,64.1,7000.0,56.8347,56.879,56.8347,56.8613,7000.0
2013-01-10 11:25:00,64.1,64.16,64.1,64.16,9200.0,56.8613,56.9145,56.8613,56.9145,9200.0
2013-01-10 11:30:00,64.15,64.18,64.07,64.18,46900.0,56.9056,56.9323,56.8347,56.9323,46900.0
2013-01-10 11:35:00,64.16,64.18,64.0,64.01,8000.0,56.9145,56.9323,56.7726,56.7815,8000.0
2013-01-10 11:40:00,64.01,64.01,63.94,63.96,3200.0,56.7815,56.7815,56.7194,56.7371,3200.0
2013-01-10 11:45:00,63.95,64.02,63.95,63.98,4200.0,56.7282,56.7903,56.7282,56.7548,4200.0
2013-01-10 11:50:00,63.98,64.03,63.98,64.0,8800.0,56.7548,56.7992,56.7548,56.7726,8800.0
2013-01-10 11:55:00,64.0,64.03,63.99,64.03,7500.0,56.7726,56.7992,56.7637,56.7992,7500.0
2013-01-10 12:00:00,64.03,64.07,64.0,64.03,3200.0,56.7992,56.8347,56.7726,56.7992,3200.0
2013-01-10 12:05:00,64.04,64.09,64.02,64.07,4600.0,56.8081,56.8524,56.7903,56.8347,4600.0
2013-01-10 12:10:00,64.07,64.09,64.0,64.04,9600.0,56.8347,56.8524,56.7726,56.8081,9600.0
2013-01-10 12:15:00,64.03,64.03,64.01,64.02,1800.0,56.7992,56.7992,56.7815,56.7903,1800.0
2013-01-10 12:20:00,64.05,64.06,64.0,64.03,4800.0,56.8169,56.8258,56.7726,56.7992,4800.0
2013-01-10 12:25:00,64.0,64.08,64.0,64.08,3000.0,56.7726,56.8435,56.7726,56.8435,3000.0
2013-01-10 12:30:00,64.1,64.11,64.06,64.1,4700.0,56.8613,56.8702,56.8258,56.8613,4700.0
2013-01-10 12:35:00,64.09,64.14,64.09,64.12,4600.0,56.8524,56.8968,56.8524,56.879,4600.0
2013-01-10 12:40:00,64.11,64.16,64.11,64.15,4200.0,56.8702,56.9145,56.8702,56.9056,4200.0
2013-01-10 12:45:00,64.15,64.19,64.13,64.19,6300.0,56.9056,56.9411,56.8879,56.9411,6300.0
2013-01-10 12:50:00,64.18,64.19,64.13,64.18,2400.0,56.9323,56.9411,56.8879,56.9323,2400.0
2013-01-10 12:55:00,64.16,64.26,64.16,64.26,9300.0,56.9145,57.0032,56.9145,57.0032,9300.0
2013-01-10 13:00:00,64.26,64.32,64.23,64.31,10800.0,57.0032,57.0564,56.9766,57.0476,10800.0
2013-01-10 13:05:00,64.29,64.36,64.28,64.35,8000.0,57.0298,57.0919,57.021,57.0831,8000.0
2013-01-10 13:10:00,64.35,64.42,64.35,64.39,14200.0,57.0831,57.1452,57.0831,57.1185,14200.0
2013-01-10 13:15:00,64.39,64.45,64.36,64.42,13800.0,57.1185,57.1718,57.0919,57.1452,13800.0
2013-01-10 13:20:00,64.43,64.51,64.43,64.51,9200.0,57.154,57.225,57.154,57.225,9200.0
2013-01-10 13:25:00,64.49,64.5,64.39,64.39,7700.0,57.2072,57.2161,57.1185,57.1185,7700.0
2013-01-10 13:30:00,64.38,64.4,64.35,64.39,3700.0,57.1097,57.1274,57.0831,57.1185,3700.0
2013-01-10 13:35:00,64.38,64.39,64.32,64.36,5600.0,57.1097,57.1185,57.0564,57.0919,5600.0
2013-01-10 13:40:00,64.36,64.48,64.36,64.44,16200.0,57.0919,57.1984,57.0919,57.1629,16200.0
2013-01-10 13:45:00,64.44,64.53,64.44,64.53,7600.0,57.1629,57.2427,57.1629,57.2427,7600.0
2013-01-10 13:50:00,64.53,64.58,64.52,64.55,7400.0,57.2427,57.2871,57.2339,57.2605,7400.0
2013-01-10 13:55:00,64.55,64.65,64.55,64.62,13100.0,57.2605,57.3492,57.2605,57.3226,13100.0
2013-01-10 14:00:00,64.6,64.6,64.53,64.55,9800.0,57.3048,57.3048,57.2427,57.2605,9800.0
2013-01-10 14:05:00,64.54,64.6,64.54,64.6,10000.0,57.2516,57.3048,57.2516,57.3048,10000.0
2013-01-10 14:10:00,64.6,64.61,64.52,64.54,23300.0,57.3048,57.3137,57.2339,57.2516,23300.0
2013-01-10 14:15:00,64.55,64.59,64.52,64.52,16100.0,57.2605,57.296,57.2339,57.2339,16100.0
2013-01-10 14:20:00,64.53,64.56,64.46,64.48,9900.0,57.2427,57.2693,57.1806,57.1984,9900.0
2013-01-10 14:25:00,64.48,64.5,64.43,64.47,10300.0,57.1984,57.2161,57.154,57.1895,10300.0
2013-01-10 14:30:00,64.46,64.46,64.42,64.45,10300.0,57.1806,57.1806,57.1452,57.1718,10300.0
2013-01-10 14:35:00,64.46,64.5,64.45,64.46,14900.0,57.1806,57.2161,57.1718,57.1806,14900.0
2013-01-10 14:40:00,64.46,64.48,64.4,64.42,20900.0,57.1806,57.1984,57.1274,57.1452,20900.0
2013-01-10 14:45:00,64.42,64.44,64.41,64.42,9400.0,57.1452,57.1629,57.1363,57.1452,9400.0
2013-01-10 14:50:00,64.43,64.54,64.43,64.52,8200.0,57.154,57.2516,57.154,57.2339,8200.0
2013-01-10 14:55:00,64.51,64.52,64.45,64.48,17700.0,57.225,57.2339,57.1718,57.1984,17700.0
2013-01-10 15:00:00,64.5,64.53,64.49,64.51,7300.0,57.2161,57.2427,57.2072,57.225,7300.0
2013-01-10 15:05:00,64.5,64.51,64.44,64.5,11800.0,57.2161,57.225,57.1629,57.2161,11800.0
2013-01-10 15:10:00,64.5,64.53,64.45,64.52,9600.0,57.2161,57.2427,57.1718,57.2339,9600.0
2013-01-10 15:15:00,64.51,64.51,64.47,64.48,4400.0,57.225,57.225,57.1895,57.1984,4400.0
2013-01-10 15:20:00,64.49,64.52,64.46,64.52,9900.0,57.2072,57.2339,57.1806,57.2339,9900.0
2013-01-10 15:25:00,64.52,64.54,64.47,64.52,11900.0,57.2339,57.2516,57.1895,57.2339,11900.0
2013-01-10 15:30:00,64.53,64.56,64.48,64.48,6700.0,57.2427,57.2693,57.1984,57.1984,6700.0
2013-01-10 15:35:00,64.49,64.55,64.48,64.53,22500.0,57.2072,57.2605,57.1984,57.2427,22500.0
2013-01-10 15:40:00,64.53,64.59,64.48,64.54,23600.0,57.2427,57.296,57.1984,57.2516,23600.0
2013-01-10 15:45:00,64.55,64.59,64.51,64.58,25100.0,57.2605,57.296,57.225,57.2871,25100.0
2013-01-10 15:50:00,64.59,64.68,64.58,64.68,29600.0,57.296,57.3758,57.2871,57.3758,29600.0
2013-01-10 15:55:00,64.67,64.69,64.61,64.69,59900.0,57.3669,57.3847,57.3137,57.3847,59900.0
2013-01-11 09:30:00,65.27,65.35,65.17,65.32,29900.0,57.8992,57.9701,57.8105,57.9435,29900.0
2013-01-11 09:35:00,65.33,65.48,65.26,65.26,35800.0,57.9524,58.0854,57.8903,57.8903,35800.0
2013-01-11 09:40:00,65.29,65.29,65.17,65.25,26600.0,57.9169,57.9169,57.8105,57.8814,26600.0
2013-01-11 09:45:00,65.24,65.27,65.12,65.13,44500.0,57.8726,57.8992,57.7661,57.775,44500.0
2013-01-11 09:50:00,65.13,65.13,65.08,65.1,10400.0,57.775,57.775,57.7306,57.7484,10400.0
2013-01-11 09:55:00,65.1,65.12,64.98,65.12,35800.0,57.7484,57.7661,57.6419,57.7661,35800.0
2013-01-11 10:00:00,65.12,65.15,65.09,65.11,14600.0,57.7661,57.7927,57.7395,57.7572,14600.0
2013-01-11 10:05:00,65.11,65.11,64.94,64.97,16800.0,57.7572,57.7572,57.6064,57.633,16800.0
2013-01-11 10:10:00,64.96,65.06,64.95,65.03,13300.0,57.6242,57.7129,57.6153,57.6863,13300.0
2013-01-11 10:15:00,65.05,65.13,65.04,65.06,7200.0,57.704,57.775,57.6951,57.7129,7200.0
2013-01-11 10:20:00,65.07,65.1,65.04,65.06,10600.0,57.7217,57.7484,57.6951,57.7129,10600.0
2013-01-11 10:25:00,65.03,65.06,64.98,65.02,12200.0,57.6863,57.7129,57.6419,57.6774,12200.0
2013-01-11 10:30:00,65.05,65.11,65.03,65.05,5300.0,57.704,57.7572,57.6863,57.704,5300.0
2013-01-11 10:35:00,65.06,65.15,65.04,65.15,2700.0,57.7129,57.7927,57.6951,57.7927,2700.0
2013-01-11 10:40:00,65.17,65.23,65.11,65.16,6700.0,57.8105,57.8637,57.7572,57.8016,6700.0
2013-01-11 10:45:00,65.15,65.15,65.05,65.12,11000.0,57.7927,57.7927,57.704,57.7661,11000.0
2013-01-11 10:50:00,65.12,65.24,65.12,65.21,9900.0,57.7661,57.8726,57.7661,57.8459,9900.0
2013-01-11 10:55:00,65.2,65.34,65.2,65.31,8100.0,57.8371,57.9613,57.8371,57.9346,8100.0
2013-01-11 11:00:00,65.3,65.34,65.26,65.34,13400.0,57.9258,57.9613,57.8903,57.9613,13400.0
2013-01-11 11:05:00,65.33,65.38,65.31,65.35,11000.0,57.9524,57.9967,57.9346,57.9701,11000.0
2013-01-11 11:10:00,65.35,65.4,65.32,65.38,7900.0,57.9701,58.0145,57.9435,57.9967,7900.0
2013-01-11 11:15:00,65.4,65.47,65.38,65.39,12100.0,58.0145,58.0766,57.9967,58.0056,12100.0
2013-01-11 11:20:00,65.38,65.43,65.33,65.34,8200.0,57.9967,58.0411,57.9524,57.9613,8200.0
2013-01-11 11:25:00,65.31,65.31,65.28,65.3,1500.0,57.9346,57.9346,57.908,57.9258,1500.0
2013-01-11 11:30:00,65.29,65.38,65.26,65.38,5600.0,57.9169,57.9967,57.8903,57.9967,5600.0
2013-01-11 11:35:00,65.37,65.38,65.33,65.34,8400.0,57.9879,57.9967,57.9524,57.9613,8400.0
2013-01-11 11:40:00,65.34,65.34,65.3,65.34,6400.0,57.9613,57.9613,57.9258,57.9613,6400.0
2013-01-11 11:45:00,65.32,65.33,65.31,65.32,2700.0,57.9435,57.9524,57.9346,57.9435,2700.0
2013-01-11 11:50:00,65.32,65.41,65.32,65.41,6100.0,57.9435,58.0234,57.9435,58.0234,6100.0
2013-01-11 11:55:00,65.42,65.43,65.4,65.4,3300.0,58.0322,58.0411,58.0145,58.0145,3300.0
2013-01-11 12:00:00,65.42,65.43,65.33,65.4,13500.0,58.0322,58.0411,57.9524,58.0145,13500.0
2013-01-11 12:05:00,65.38,65.4,65.37,65.4,4100.0,57.9967,58.0145,57.9879,58.0145,4100.0
2013-01-11 12:10:00,65.38,65.42,65.38,65.4,5600.0,57.9967,58.0322,57.9967,58.0145,5600.0
2013-01-11 12:15:00,65.4,65.4,65.38,65.38,2000.0,58.0145,58.0145,57.9967,57.9967,2000.0
2013-01-11 12:20:00,65.39,65.4,65.37,65.39,3200.0,58.0056,58.0145,57.9879,58.0056,3200.0
2013-01-11 12:25:00,65.38,65.4,65.34,65.34,6500.0,57.9967,58.0145,57.9613,57.9613,6500.0
2013-01-11 12:30:00,65.35,65.35,65.3,65.32,3900.0,57.9701,57.9701,57.9258,57.9435,3900.0
2013-01-11 12:35:00,65.32,65.33,65.28,65.3,12100.0,57.9435,57.9524,57.908,57.9258,12100.0
2013-01-11 12:40:00,65.3,65.34,65.3,65.34,9100.0,57.9258,57.9613,57.9258,57.9613,9100.0
2013-01-11 12:45:00,65.34,65.35,65.33,65.34,4700.0,57.9613,57.9701,57.9524,57.9613,4700.0
2013-01-11 12:50:00,65.34,65.38,65.33,65.36,3700.0,57.9613,57.9967,57.9524,57.979,3700.0
2013-01-11 12:55:00,65.37,65.4,65.36,65.39,3100.0,57.9879,58.0145,57.979,58.0056,3100.0
2013-01-11 13:00:00,65.41,65.45,65.4,65.44,8100.0,58.0234,58.0588,58.0145,58.05,8100.0
2013-01-11 13:05:00,65.43,65.44,65.43,65.44,4100.0,58.0411,58.05,58.0411,58.05,4100.0
2013-01-11 13:10:00,65.43,65.45,65.41,65.45,3900.0,58.0411,58.0588,58.0234,58.0588,3900.0
2013-01-11 13:15:00,65.44,65.46,65.44,65.44,4500.0,58.05,58.0677,58.05,58.05,4500.0
2013-01-11 13:20:00,65.45,65.48,65.45,65.46,4800.0,58.0588,58.0854,58.0588,58.0677,4800.0
2013-01-11 13:25:00,65.47,65.48,65.45,65.46,3000.0,58.0766,58.0854,58.0588,58.0677,3000.0
2013-01-11 13:30:00,65.46,65.54,65.46,65.53,22400.0,58.0677,58.1387,58.0677,58.1298,22400.0
2013-01-11 13:35:00,65.51,65.56,65.51,65.53,3700.0,58.1121,58.1564,58.1121,58.1298,3700.0
2013-01-11 13:40:00,65.53,65.53,65.44,65.44,6900.0,58.1298,58.1298,58.05,58.05,6900.0
2013-01-11 13:45:00,65.45,65.54,65.45,65.49,8200.0,58.0588,58.1387,58.0588,58.0943,8200.0
2013-01-11 13:50:00,65.5,65.58,65.48,65.55,3900.0,58.1032,58.1742,58.0854,58.1475,3900.0
2013-01-11 13:55:00,65.55,65.56,65.52,65.53,4000.0,58.1475,58.1564,58.1209,58.1298,4000.0
2013-01-11 14:00:00,65.52,65.56,65.51,65.51,4200.0,58.1209,58.1564,58.1121,58.1121,4200.0
2013-01-11 14:05:00,65.51,65.59,65.5,65.57,10200.0,58.1121,58.183,58.1032,58.1653,10200.0
2013-01-11 14:10:00,65.58,65.69,65.57,65.66,11400.0,58.1742,58.2717,58.1653,58.2451,11400.0
2013-01-11 14:15:00,65.63,65.63,65.58,65.62,6300.0,58.2185,58.2185,58.1742,58.2096,6300.0
2013-01-11 14:20:00,65.62,65.65,65.6,65.64,13100.0,58.2096,58.2362,58.1919,58.2274,13100.0
2013-01-11 14:25:00,65.62,65.69,65.62,65.69,10300.0,58.2096,58.2717,58.2096,58.2717,10300.0
2013-01-11 14:30:00,65.68,65.76,65.68,65.72,17000.0,58.2629,58.3338,58.2629,58.2983,17000.0
2013-01-11 14:35:00,65.72,65.73,65.66,65.66,5800.0,58.2983,58.3072,58.2451,58.2451,5800.0
2013-01-11 14:40:00,65.66,65.68,65.64,65.65,20400.0,58.2451,58.2629,58.2274,58.2362,20400.0
2013-01-11 14:45:00,65.65,65.67,65.64,65.66,12100.0,58.2362,58.254,58.2274,58.2451,12100.0
2013-01-11 14:50:00,65.67,65.67,65.64,65.66,6500.0,58.254,58.254,58.2274,58.2451,6500.0
2013-01-11 14:55:00,65.65,65.66,65.58,65.58,8500.0,58.2362,58.2451,58.1742,58.1742,8500.0
2013-01-11 15:00:00,65.58,65.59,65.54,65.54,5500.0,58.1742,58.183,58.1387,58.1387,5500.0
2013-01-11 15:05:00,65.54,65.57,65.53,65.55,9200.0,58.1387,58.1653,58.1298,58.1475,9200.0
2013-01-11 15:10:00,65.53,65.61,65.51,65.59,9700.0,58.1298,58.2008,58.1121,58.183,9700.0
2013-01-11 15:15:00,65.59,65.6,65.55,65.57,11600.0,58.183,58.1919,58.1475,58.1653,11600.0
2013-01-11 15:20:00,65.57,65.67,65.56,65.6,17100.0,58.1653,58.254,58.1564,58.1919,17100.0
2013-01-11 15:25:00,65.6,65.61,65.56,65.56,16500.0,58.1919,58.2008,58.1564,58.1564,16500.0
2013-01-11 15:30:00,65.57,65.6,65.54,65.55,18300.0,58.1653,58.1919,58.1387,58.1475,18300.0
2013-01-11 15:35:00,65.55,65.63,65.55,65.55,14500.0,58.1475,58.2185,58.1475,58.1475,14500.0
2013-01-11 15:40:00,65.55,65.56,65.53,65.54,9800.0,58.1475,58.1564,58.1298,58.1387,9800.0
2013-01-11 15:45:00,65.55,65.55,65.48,65.48,57200.0,58.1475,58.1475,58.0854,58.0854,57200.0
2013-01-11 15:50:00,65.49,65.51,65.47,65.47,112300.0,58.0943,58.1121,58.0766,58.0766,112300.0
2013-01-11 15:55:00,65.47,65.48,65.36,65.42,109800.0,58.0766,58.0854,57.979,58.0322,109800.0
2013-01-14 09:30:00,65.2,65.25,65.15,65.19,13000.0,57.8371,57.8814,57.7927,57.8282,13000.0
2013-01-14 09:35:00,65.21,65.27,65.2,65.22,54800.0,57.8459,57.8992,57.8371,57.8548,54800.0
2013-01-14 09:40:00,65.22,65.27,65.12,65.12,11300.0,57.8548,57.8992,57.7661,57.7661,11300.0
2013-01-14 09:45:00,65.13,65.17,65.04,65.05,13100.0,57.775,57.8105,57.6951,57.704,13100.0
2013-01-14 09:50:00,65.05,65.05,64.75,64.81,14600.0,57.704,57.704,57.4379,57.4911,14600.0
2013-01-14 09:55:00,64.81,64.84,64.77,64.79,29200.0,57.4911,57.5177,57.4556,57.4734,29200.0
2013-01-14 10:00:00,64.8,64.81,64.69,64.75,18100.0,57.4822,57.4911,57.3847,57.4379,18100.0
2013-01-14 10:05:00,64.75,64.75,64.66,64.74,12000.0,57.4379,57.4379,57.358,57.429,12000.0
2013-01-14 10:10:00,64.76,64.77,64.67,64.74,17200.0,57.4468,57.4556,57.3669,57.429,17200.0
2013-01-14 10:15:00,64.77,64.78,64.65,64.67,19800.0,57.4556,57.4645,57.3492,57.3669,19800.0
2013-01-14 10:20:00,64.64,64.64,64.52,64.56,26000.0,57.3403,57.3403,57.2339,57.2693,26000.0
2013-01-14 10:25:00,64.53,64.56,64.47,64.54,21300.0,57.2427,57.2693,57.1895,57.2516,21300.0
2013-01-14 10:30:00,64.53,64.56,64.45,64.45,23000.0,57.2427,57.2693,57.1718,57.1718,23000.0
2013-01-14 10:35:00,64.45,64.54,64.44,64.5,15000.0,57.1718,57.2516,57.1629,57.2161,15000.0
2013-01-14 10:40:00,64.5,64.53,64.35,64.43,67000.0,57.2161,57.2427,57.0831,57.154,67000.0
2013-01-14 10:45:00,64.43,64.44,64.38,64.44,11100.0,57.154,57.1629,57.1097,57.1629,11100.0
2013-01-14 10:50:00,64.45,64.5,64.45,64.48,8000.0,57.1718,57.2161,57.1718,57.1984,8000.0
2013-01-14 10:55:00,64.49,64.59,64.48,64.59,25200.0,57.2072,57.296,57.1984,57.296,25200.0
2013-01-14 11:00:00,64.6,64.67,64.59,64.64,26100.0,57.3048,57.3669,57.296,57.3403,26100.0
2013-01-14 11:05:00,64.62,64.62,64.53,64.58,19500.0,57.3226,57.3226,57.2427,57.2871,19500.0
2013-01-14 11:10:00,64.57,64.58,64.52,64.52,11600.0,57.2782,57.2871,57.2339,57.2339,11600.0
2013-01-14 11:15:00,64.54,64.62,64.52,64.56,12400.0,57.2516,57.3226,57.2339,57.2693,12400.0
2013-01-14 11:20:00,64.57,64.57,64.51,64.56,12600.0,57.2782,57.2782,57.225,57.2693,12600.0
2013-01-14 11:25:00,64.54,64.65,64.54,64.64,9300.0,57.2516,57.3492,57.2516,57.3403,9300.0
2013-01-14 11:30:00,64.61,64.68,64.59,64.67,18900.0,57.3137,57.3758,57.296,57.3669,18900.0
2013-01-14 11:35:00,64.67,64.67,64.56,64.58,4400.0,57.3669,57.3669,57.2693,57.2871,4400.0
2013-01-14 11:40:00,64.55,64.55,64.45,64.5,11000.0,57.2605,57.2605,57.1718,57.2161,11000.0
2013-01-14 11:45:00,64.5,64.61,64.49,64.6,7400.0,57.2161,57.3137,57.2072,57.3048,7400.0
2013-01-14 11:50:00,64.59,64.6,64.56,64.57,3600.0,57.296,57.3048,57.2693,57.2782,3600.0
2013-01-14 11:55:00,64.55,64.57,64.52,64.53,2500.0,57.2605,57.2782,57.2339,57.2427,2500.0
2013-01-14 12:00:00,64.54,64.6,64.53,64.58,12000.0,57.2516,57.3048,57.2427,57.2871,12000.0
2013-01-14 12:05:00,64.56,64.59,64.55,64.55,2300.0,57.2693,57.296,57.2605,57.2605,2300.0
2013-01-14 12:10:00,64.57,64.58,64.54,64.56,6300.0,57.2782,57.2871,57.2516,57.2693,6300.0
2013-01-14 12:15:00,64.55,64.57,64.5,64.51,7900.0,57.2605,57.2782,57.2161,57.225,7900.0
2013-01-14 12:20:00,64.52,64.53,64.49,64.51,8300.0,57.2339,57.2427,57.2072,57.225,8300.0
2013-01-14 12:25:00,64.51,64.52,64.46,64.47,4100.0,57.225,57.2339,57.1806,57.1895,4100.0
2013-01-14 12:30:00,64.46,64.5,64.46,64.48,6100.0,57.1806,57.2161,57.1806,57.1984,6100.0
2013-01-14 12:35:00,64.48,64.49,64.46,64.48,3300.0,57.1984,57.2072,57.1806,57.1984,3300.0
2013-01-14 12:40:00,64.48,64.5,64.47,64.48,4500.0,57.1984,57.2161,57.1895,57.1984,4500.0
2013-01-14 12:45:00,64.47,64.51,64.45,64.47,9000.0,57.1895,57.225,57.1718,57.1895,9000.0
2013-01-14 12:50:00,64.49,64.5,64.44,64.44,7100.0,57.2072,57.2161,57.1629,57.1629,7100.0
2013-01-14 12:55:00,64.45,64.46,64.41,64.42,3700.0,57.1718,57.1806,57.1363,57.1452,3700.0
2013-01-14 13:00:00,64.44,64.44,64.38,64.38,700.0,57.1629,57.1629,57.1097,57.1097,700.0
2013-01-14 13:05:00,64.4,64.43,64.39,64.42,1200.0,57.1274,57.154,57.1185,57.1452,1200.0
2013-01-14 13:10:00,64.41,64.42,64.36,64.42,1900.0,57.1363,57.1452,57.0919,57.1452,1900.0
2013-01-14 13:15:00,64.42,64.46,64.4,64.46,1600.0,57.1452,57.1806,57.1274,57.1806,1600.0
2013-01-14 13:20:00,64.5,64.56,64.5,64.54,5900.0,57.2161,57.2693,57.2161,57.2516,5900.0
2013-01-14 13:25:00,64.55,64.58,64.52,64.56,4700.0,57.2605,57.2871,57.2339,57.2693,4700.0
2013-01-14 13:30:00,64.56,64.61,64.56,64.61,3200.0,57.2693,57.3137,57.2693,57.3137,3200.0
2013-01-14 13:35:00,64.63,64.65,64.62,64.64,3600.0,57.3314,57.3492,57.3226,57.3403,3600.0
2013-01-14 13:40:00,64.64,64.64,64.62,64.62,4600.0,57.3403,57.3403,57.3226,57.3226,4600.0
2013-01-14 13:45:00,64.62,64.62,64.54,64.55,6200.0,57.3226,57.3226,57.2516,57.2605,6200.0
2013-01-14 13:50:00,64.52,64.53,64.51,64.51,9100.0,57.2339,57.2427,57.225,57.225,9100.0
2013-01-14 13:55:00,64.51,64.51,64.46,64.46,6200.0,57.225,57.225,57.1806,57.1806,6200.0
2013-01-14 14:00:00,64.49,64.54,64.45,64.53,17700.0,57.2072,57.2516,57.1718,57.2427,17700.0
2013-01-14 14:05:00,64.53,64.53,64.49,64.51,22800.0,57.2427,57.2427,57.2072,57.225,22800.0
2013-01-14 14:10:00,64.52,64.53,64.45,64.47,17300.0,57.2339,57.2427,57.1718,57.1895,17300.0
2013-01-14 14:15:00,64.49,64.55,64.48,64.49,10400.0,57.2072,57.2605,57.1984,57.2072,10400.0
2013-01-14 14:20:00,64.49,64.51,64.43,64.44,7600.0,57.2072,57.225,57.154,57.1629,7600.0
2013-01-14 14:25:00,64.46,64.49,64.42,64.49,5300.0,57.1806,57.2072,57.1452,57.2072,5300.0
2013-01-14 14:30:00,64.5,64.54,64.5,64.54,17700.0,57.2161,57.2516,57.2161,57.2516,17700.0
2013-01-14 14:35:00,64.54,64.58,64.48,64.49,16800.0,57.2516,57.2871,57.1984,57.2072,16800.0
2013-01-14 14:40:00,64.5,64.53,64.5,64.53,3300.0,57.2161,57.2427,57.2161,57.2427,3300.0
2013-01-14 14:45:00,64.52,64.53,64.47,64.49,3600.0,57.2339,57.2427,57.1895,57.2072,3600.0
2013-01-14 14:50:00,64.49,64.5,64.48,64.48,8700.0,57.2072,57.2161,57.1984,57.1984,8700.0
2013-01-14 14:55:00,64.48,64.51,64.45,64.46,8100.0,57.1984,57.225,57.1718,57.1806,8100.0
2013-01-14 15:00:00,64.48,64.5,64.48,64.48,8600.0,57.1984,57.2161,57.1984,57.1984,8600.0
2013-01-14 15:05:00,64.48,64.5,64.48,64.48,4900.0,57.1984,57.2161,57.1984,57.1984,4900.0
2013-01-14 15:10:00,64.48,64.49,64.44,64.45,9500.0,57.1984,57.2072,57.1629,57.1718,9500.0
2013-01-14 15:15:00,64.46,64.46,64.43,64.44,6900.0,57.1806,57.1806,57.154,57.1629,6900.0
2013-01-14 15:20:00,64.44,64.44,64.43,64.44,5000.0,57.1629,57.1629,57.154,57.1629,5000.0
2013-01-14 15:25:00,64.44,64.44,64.39,64.41,21800.0,57.1629,57.1629,57.1185,57.1363,21800.0
2013-01-14 15:30:00,64.41,64.41,64.4,64.41,13000.0,57.1363,57.1363,57.1274,57.1363,13000.0
2013-01-14 15:35:00,64.4,64.41,64.34,64.35,33500.0,57.1274,57.1363,57.0742,57.0831,33500.0
2013-01-14 15:40:00,64.37,64.37,64.32,64.36,19600.0,57.1008,57.1008,57.0564,57.0919,19600.0
2013-01-14 15:45:00,64.35,64.37,64.35,64.36,21000.0,57.0831,57.1008,57.0831,57.0919,21000.0
2013-01-14 15:50:00,64.36,64.37,64.3,64.31,28600.0,57.0919,57.1008,57.0387,57.0476,28600.0
2013-01-14 15:55:00,64.31,64.38,64.25,64.38,167400.0,57.0476,57.1097,56.9943,57.1097,167400.0
2013-01-15 09:30:00,62.8,63.0,62.75,62.75,37500.0,55.7081,55.8855,55.6637,55.6637,37500.0
2013-01-15 09:35:00,62.76,62.93,62.76,62.88,53700.0,55.6726,55.8234,55.6726,55.7791,53700.0
2013-01-15 09:40:00,62.87,62.93,62.81,62.81,28600.0,55.7702,55.8234,55.717,55.717,28600.0
2013-01-15 09:45:00,62.81,62.81,62.74,62.79,19900.0,55.717,55.717,55.6549,55.6992,19900.0
2013-01-15 09:50:00,62.78,62.9,62.78,62.89,31300.0,55.6904,55.7968,55.6904,55.7879,31300.0
2013-01-15 09:55:00,62.89,63.06,62.88,62.98,25400.0,55.7879,55.9387,55.7791,55.8678,25400.0
2013-01-15 10:00:00,62.99,63.21,62.96,63.19,15000.0,55.8766,56.0718,55.85,56.0541,15000.0
2013-01-15 10:05:00,63.19,63.19,63.1,63.16,10600.0,56.0541,56.0541,55.9742,56.0274,10600.0
2013-01-15 10:10:00,63.18,63.25,63.16,63.21,17000.0,56.0452,56.1073,56.0274,56.0718,17000.0
2013-01-15 10:15:00,63.22,63.24,63.21,63.21,10700.0,56.0807,56.0984,56.0718,56.0718,10700.0
2013-01-15 10:20:00,63.21,63.24,63.17,63.17,13100.0,56.0718,56.0984,56.0363,56.0363,13100.0
2013-01-15 10:25:00,63.13,63.14,63.04,63.04,11300.0,56.0008,56.0097,55.921,55.921,11300.0
2013-01-15 10:30:00,63.01,63.03,62.95,62.99,11600.0,55.8944,55.9121,55.8412,55.8766,11600.0
2013-01-15 10:35:00,63.0,63.03,62.98,63.02,16900.0,55.8855,55.9121,55.8678,55.9033,16900.0
2013-01-15 10:40:00,63.02,63.05,62.99,63.01,12000.0,55.9033,55.9299,55.8766,55.8944,12000.0
2013-01-15 10:45:00,63.0,63.09,63.0,63.09,12000.0,55.8855,55.9653,55.8855,55.9653,12000.0
2013-01-15 10:50:00,63.09,63.12,63.03,63.04,10400.0,55.9653,55.992,55.9121,55.921,10400.0
2013-01-15 10:55:00,63.04,63.13,63.03,63.09,24300.0,55.921,56.0008,55.9121,55.9653,24300.0
2013-01-15 11:00:00,63.08,63.09,63.06,63.09,10800.0,55.9565,55.9653,55.9387,55.9653,10800.0
2013-01-15 11:05:00,63.08,63.09,63.01,63.01,12200.0,55.9565,55.9653,55.8944,55.8944,12200.0
2013-01-15 11:10:00,63.01,63.01,62.92,62.93,20400.0,55.8944,55.8944,55.8145,55.8234,20400.0
2013-01-15 11:15:00,62.93,62.94,62.88,62.93,24800.0,55.8234,55.8323,55.7791,55.8234,24800.0
2013-01-15 11:20:00,62.93,62.93,62.88,62.9,15500.0,55.8234,55.8234,55.7791,55.7968,15500.0
2013-01-15 11:25:00,62.89,62.89,62.81,62.86,10500.0,55.7879,55.7879,55.717,55.7613,10500.0
2013-01-15 11:30:00,62.85,62.93,62.85,62.93,9600.0,55.7524,55.8234,55.7524,55.8234,9600.0
2013-01-15 11:35:00,62.94,63.02,62.94,63.01,22000.0,55.8323,55.9033,55.8323,55.8944,22000.0
2013-01-15 11:40:00,63.02,63.03,62.98,62.99,8100.0,55.9033,55.9121,55.8678,55.8766,8100.0
2013-01-15 11:45:00,62.97,63.04,62.96,63.02,4500.0,55.8589,55.921,55.85,55.9033,4500.0
2013-01-15 11:50:00,63.01,63.01,62.98,62.99,2300.0,55.8944,55.8944,55.8678,55.8766,2300.0
2013-01-15 11:55:00,62.98,63.0,62.96,62.98,4300.0,55.8678,55.8855,55.85,55.8678,4300.0
2013-01-15 12:00:00,63.0,63.1,63.0,63.06,6000.0,55.8855,55.9742,55.8855,55.9387,6000.0
2013-01-15 12:05:00,63.05,63.13,63.05,63.11,1800.0,55.9299,56.0008,55.9299,55.9831,1800.0
2013-01-15 12:10:00,63.11,63.14,63.08,63.14,4200.0,55.9831,56.0097,55.9565,56.0097,4200.0
2013-01-15 12:15:00,63.14,63.24,63.14,63.23,5200.0,56.0097,56.0984,56.0097,56.0895,5200.0
2013-01-15 12:20:00,63.25,63.25,63.2,63.2,2400.0,56.1073,56.1073,56.0629,56.0629,2400.0
2013-01-15 12:25:00,63.21,63.27,63.2,63.24,9000.0,56.0718,56.125,56.0629,56.0984,9000.0
2013-01-15 12:30:00,63.25,63.28,63.2,63.22,10300.0,56.1073,56.1339,56.0629,56.0807,10300.0
2013-01-15 12:35:00,63.25,63.25,63.19,63.2,1400.0,56.1073,56.1073,56.0541,56.0629,1400.0
2013-01-15 12:40:00,63.16,63.24,63.15,63.23,7800.0,56.0274,56.0984,56.0186,56.0895,7800.0
2013-01-15 12:45:00,63.22,63.23,63.15,63.15,3500.0,56.0807,56.0895,56.0186,56.0186,3500.0
2013-01-15 12:50:00,63.14,63.14,63.08,63.13,7500.0,56.0097,56.0097,55.9565,56.0008,7500.0
2013-01-15 12:55:00,63.12,63.15,63.12,63.12,3400.0,55.992,56.0186,55.992,55.992,3400.0
2013-01-15 13:00:00,63.14,63.16,63.13,63.16,2000.0,56.0097,56.0274,56.0008,56.0274,2000.0
2013-01-15 13:05:00,63.16,63.16,63.12,63.12,3000.0,56.0274,56.0274,55.992,55.992,3000.0
2013-01-15 13:10:00,63.11,63.14,63.1,63.13,5500.0,55.9831,56.0097,55.9742,56.0008,5500.0
2013-01-15 13:15:00,63.11,63.18,63.11,63.16,2700.0,55.9831,56.0452,55.9831,56.0274,2700.0
2013-01-15 13:20:00,63.18,63.18,63.14,63.16,3200.0,56.0452,56.0452,56.0097,56.0274,3200.0
2013-01-15 13:25:00,63.15,63.2,63.15,63.15,4600.0,56.0186,56.0629,56.0186,56.0186,4600.0
2013-01-15 13:30:00,63.16,63.19,63.15,63.17,9100.0,56.0274,56.0541,56.0186,56.0363,9100.0
2013-01-15 13:35:00,63.19,63.26,63.18,63.25,9800.0,56.0541,56.1161,56.0452,56.1073,9800.0
2013-01-15 13:40:00,63.24,63.27,63.19,63.19,6000.0,56.0984,56.125,56.0541,56.0541,6000.0
2013-01-15 13:45:00,63.16,63.16,63.11,63.13,2400.0,56.0274,56.0274,55.9831,56.0008,2400.0
2013-01-15 13:50:00,63.14,63.16,62.97,62.99,11600.0,56.0097,56.0274,55.8589,55.8766,11600.0
2013-01-15 13:55:00,62.98,63.0,62.84,62.87,13500.0,55.8678,55.8855,55.7436,55.7702,13500.0
2013-01-15 14:00:00,62.87,62.9,62.84,62.88,12000.0,55.7702,55.7968,55.7436,55.7791,12000.0
2013-01-15 14:05:00,62.86,62.94,62.86,62.94,8500.0,55.7613,55.8323,55.7613,55.8323,8500.0
2013-01-15 14:10:00,62.93,62.97,62.84,62.85,17900.0,55.8234,55.8589,55.7436,55.7524,17900.0
2013-01-15 14:15:00,62.85,62.85,62.77,62.83,10300.0,55.7524,55.7524,55.6815,55.7347,10300.0
2013-01-15 14:20:00,62.82,62.82,62.76,62.78,6200.0,55.7258,55.7258,55.6726,55.6904,6200.0
2013-01-15 14:25:00,62.79,62.79,62.75,62.77,4400.0,55.6992,55.6992,55.6637,55.6815,4400.0
2013-01-15 14:30:00,62.77,62.81,62.76,62.77,6300.0,55.6815,55.717,55.6726,55.6815,6300.0
2013-01-15 14:35:00,62.78,62.78,62.74,62.74,7600.0,55.6904,55.6904,55.6549,55.6549,7600.0
2013-01-15 14:40:00,62.74,62.86,62.72,62.85,9100.0,55.6549,55.7613,55.6371,55.7524,9100.0
2013-01-15 14:45:00,62.85,62.89,62.84,62.87,14300.0,55.7524,55.7879,55.7436,55.7702,14300.0
2013-01-15 14:50:00,62.87,63.0,62.86,63.0,9100.0,55.7702,55.8855,55.7613,55.8855,9100.0
2013-01-15 14:55:00,62.98,63.01,62.89,62.89,21900.0,55.8678,55.8944,55.7879,55.7879,21900.0
2013-01-15 15:00:00,62.9,62.91,62.87,62.88,17500.0,55.7968,55.8057,55.7702,55.7791,17500.0
2013-01-15 15:05:00,62.88,62.88,62.8,62.81,12800.0,55.7791,55.7791,55.7081,55.717,12800.0
2013-01-15 15:10:00,62.82,62.85,62.79,62.82,7100.0,55.7258,55.7524,55.6992,55.7258,7100.0
2013-01-15 15:15:00,62.83,62.92,62.8,62.92,18500.0,55.7347,55.8145,55.7081,55.8145,18500.0
2013-01-15 15:20:00,62.92,63.0,62.92,62.98,18000.0,55.8145,55.8855,55.8145,55.8678,18000.0
2013-01-15 15:25:00,62.99,63.08,62.99,63.08,13600.0,55.8766,55.9565,55.8766,55.9565,13600.0
2013-01-15 15:30:00,63.08,63.14,63.06,63.11,17100.0,55.9565,56.0097,55.9387,55.9831,17100.0
2013-01-15 15:35:00,63.11,63.15,63.08,63.09,12900.0,55.9831,56.0186,55.9565,55.9653,12900.0
2013-01-15 15:40:00,63.09,63.12,63.08,63.08,17600.0,55.9653,55.992,55.9565,55.9565,17600.0
2013-01-15 15:45:00,63.08,63.09,63.05,63.08,8600.0,55.9565,55.9653,55.9299,55.9565,8600.0
2013-01-15 15:50:00,63.09,63.1,63.06,63.07,32400.0,55.9653,55.9742,55.9387,55.9476,32400.0
2013-01-15 15:55:00,63.08,63.1,63.03,63.06,35300.0,55.9565,55.9742,55.9121,55.9387,35300.0
2013-01-16 09:30:00,63.17,63.4,63.14,63.36,27200.0,56.0363,56.2403,56.0097,56.2049,27200.0
2013-01-16 09:35:00,63.37,63.55,63.37,63.49,23300.0,56.2137,56.3734,56.2137,56.3202,23300.0
2013-01-16 09:40:00,63.52,63.55,63.33,63.37,11000.0,56.3468,56.3734,56.1782,56.2137,11000.0
2013-01-16 09:45:00,63.37,63.4,63.35,63.37,9000.0,56.2137,56.2403,56.196,56.2137,9000.0
2013-01-16 09:50:00,63.38,63.42,63.33,63.33,17600.0,56.2226,56.2581,56.1782,56.1782,17600.0
2013-01-16 09:55:00,63.31,63.37,63.27,63.34,13300.0,56.1605,56.2137,56.125,56.1871,13300.0
2013-01-16 10:00:00,63.29,63.41,63.22,63.35,12100.0,56.1428,56.2492,56.0807,56.196,12100.0
2013-01-16 10:05:00,63.37,63.41,63.33,63.36,11100.0,56.2137,56.2492,56.1782,56.2049,11100.0
2013-01-16 10:10:00,63.36,63.4,63.33,63.38,12300.0,56.2049,56.2403,56.1782,56.2226,12300.0
2013-01-16 10:15:00,63.38,63.42,63.35,63.38,12100.0,56.2226,56.2581,56.196,56.2226,12100.0
2013-01-16 10:20:00,63.37,63.37,63.3,63.36,8000.0,56.2137,56.2137,56.1516,56.2049,8000.0
2013-01-16 10:25:00,63.37,63.51,63.37,63.51,22600.0,56.2137,56.3379,56.2137,56.3379,22600.0
2013-01-16 10:30:00,63.5,63.58,63.5,63.57,11700.0,56.329,56.4,56.329,56.3911,11700.0
2013-01-16 10:35:00,63.56,63.56,63.48,63.48,12500.0,56.3823,56.3823,56.3113,56.3113,12500.0
2013-01-16 10:40:00,63.49,63.61,63.49,63.61,9000.0,56.3202,56.4266,56.3202,56.4266,9000.0
2013-01-16 10:45:00,63.62,63.63,63.55,63.58,26700.0,56.4355,56.4444,56.3734,56.4,26700.0
2013-01-16 10:50:00,63.58,63.64,63.57,63.59,23200.0,56.4,56.4532,56.3911,56.4089,23200.0
2013-01-16 10:55:00,63.59,63.63,63.57,63.6,22800.0,56.4089,56.4444,56.3911,56.4178,22800.0
2013-01-16 11:00:00,63.6,63.6,63.52,63.58,19500.0,56.4178,56.4178,56.3468,56.4,19500.0
2013-01-16 11:05:00,63.57,63.63,63.57,63.62,15700.0,56.3911,56.4444,56.3911,56.4355,15700.0
2013-01-16 11:10:00,63.62,63.72,63.62,63.72,10100.0,56.4355,56.5242,56.4355,56.5242,10100.0
2013-01-16 11:15:00,63.73,63.75,63.7,63.73,11300.0,56.5331,56.5508,56.5065,56.5331,11300.0
2013-01-16 11:20:00,63.75,63.86,63.75,63.86,14700.0,56.5508,56.6484,56.5508,56.6484,14700.0
2013-01-16 11:25:00,63.87,63.9,63.81,63.84,22400.0,56.6573,56.6839,56.604,56.6307,22400.0
2013-01-16 11:30:00,63.86,63.88,63.82,63.83,22800.0,56.6484,56.6661,56.6129,56.6218,22800.0
2013-01-16 11:35:00,63.81,63.81,63.64,63.64,27100.0,56.604,56.604,56.4532,56.4532,27100.0
2013-01-16 11:40:00,63.64,63.66,63.61,63.61,6800.0,56.4532,56.471,56.4266,56.4266,6800.0
2013-01-16 11:45:00,63.62,63.62,63.59,63.6,6100.0,56.4355,56.4355,56.4089,56.4178,6100.0
2013-01-16 11:50:00,63.6,63.66,63.6,63.65,5800.0,56.4178,56.471,56.4178,56.4621,5800.0
2013-01-16 11:55:00,63.64,63.73,63.64,63.7,6100.0,56.4532,56.5331,56.4532,56.5065,6100.0
2013-01-16 12:00:00,63.69,63.72,63.67,63.72,3900.0,56.4976,56.5242,56.4798,56.5242,3900.0
2013-01-16 12:05:00,63.73,63.74,63.7,63.73,5900.0,56.5331,56.5419,56.5065,56.5331,5900.0
2013-01-16 12:10:00,63.71,63.73,63.7,63.73,4600.0,56.5153,56.5331,56.5065,56.5331,4600.0
2013-01-16 12:15:00,63.74,63.75,63.73,63.74,4500.0,56.5419,56.5508,56.5331,56.5419,4500.0
2013-01-16 12:20:00,63.74,63.75,63.71,63.74,58000.0,56.5419,56.5508,56.5153,56.5419,58000.0
2013-01-16 12:25:00,63.77,63.78,63.74,63.76,8000.0,56.5686,56.5774,56.5419,56.5597,8000.0
2013-01-16 12:30:00,63.75,63.76,63.73,63.75,18200.0,56.5508,56.5597,56.5331,56.5508,18200.0
2013-01-16 12:35:00,63.75,63.77,63.75,63.77,4400.0,56.5508,56.5686,56.5508,56.5686,4400.0
2013-01-16 12:40:00,63.76,63.76,63.75,63.75,11100.0,56.5597,56.5597,56.5508,56.5508,11100.0
2013-01-16 12:45:00,63.75,63.76,63.65,63.65,19200.0,56.5508,56.5597,56.4621,56.4621,19200.0
2013-01-16 12:50:00,63.66,63.75,63.66,63.74,15500.0,56.471,56.5508,56.471,56.5419,15500.0
2013-01-16 12:55:00,63.73,63.73,63.71,63.73,2700.0,56.5331,56.5331,56.5153,56.5331,2700.0
2013-01-16 13:00:00,63.72,63.76,63.72,63.76,3700.0,56.5242,56.5597,56.5242,56.5597,3700.0
2013-01-16 13:05:00,63.78,63.8,63.76,63.77,12700.0,56.5774,56.5952,56.5597,56.5686,12700.0
2013-01-16 13:10:00,63.76,63.77,63.66,63.66,7400.0,56.5597,56.5686,56.471,56.471,7400.0
2013-01-16 13:15:00,63.68,63.73,63.65,63.73,16200.0,56.4887,56.5331,56.4621,56.5331,16200.0
2013-01-16 13:20:00,63.73,63.77,63.68,63.72,16200.0,56.5331,56.5686,56.4887,56.5242,16200.0
2013-01-16 13:25:00,63.73,63.76,63.72,63.76,12900.0,56.5331,56.5597,56.5242,56.5597,12900.0
2013-01-16 13:30:00,63.77,63.85,63.75,63.85,6900.0,56.5686,56.6395,56.5508,56.6395,6900.0
2013-01-16 13:35:00,63.86,63.88,63.76,63.76,17100.0,56.6484,56.6661,56.5597,56.5597,17100.0
2013-01-16 13:40:00,63.78,63.81,63.73,63.75,5400.0,56.5774,56.604,56.5331,56.5508,5400.0
2013-01-16 13:45:00,63.74,63.81,63.74,63.8,4200.0,56.5419,56.604,56.5419,56.5952,4200.0
2013-01-16 13:50:00,63.81,63.87,63.8,63.87,4700.0,56.604,56.6573,56.5952,56.6573,4700.0
2013-01-16 13:55:00,63.84,63.88,63.83,63.87,6000.0,56.6307,56.6661,56.6218,56.6573,6000.0
2013-01-16 14:00:00,63.89,63.94,63.88,63.94,10100.0,56.675,56.7194,56.6661,56.7194,10100.0
2013-01-16 14:05:00,63.93,63.97,63.85,63.85,16900.0,56.7105,56.746,56.6395,56.6395,16900.0
2013-01-16 14:10:00,63.85,63.89,63.85,63.85,3000.0,56.6395,56.675,56.6395,56.6395,3000.0
2013-01-16 14:15:00,63.86,63.89,63.78,63.78,6800.0,56.6484,56.675,56.5774,56.5774,6800.0
2013-01-16 14:20:00,63.79,63.82,63.73,63.75,5900.0,56.5863,56.6129,56.5331,56.5508,5900.0
2013-01-16 14:25:00,63.75,63.79,63.74,63.76,5000.0,56.5508,56.5863,56.5419,56.5597,5000.0
2013-01-16 14:30:00,63.78,63.87,63.76,63.85,11300.0,56.5774,56.6573,56.5597,56.6395,11300.0
2013-01-16 14:35:00,63.85,63.86,63.81,63.85,8900.0,56.6395,56.6484,56.604,56.6395,8900.0
2013-01-16 14:40:00,63.86,63.92,63.86,63.92,11400.0,56.6484,56.7016,56.6484,56.7016,11400.0
2013-01-16 14:45:00,63.92,63.94,63.85,63.85,9400.0,56.7016,56.7194,56.6395,56.6395,9400.0
2013-01-16 14:50:00,63.84,63.86,63.82,63.83,8000.0,56.6307,56.6484,56.6129,56.6218,8000.0
2013-01-16 14:55:00,63.84,63.85,63.8,63.83,7300.0,56.6307,56.6395,56.5952,56.6218,7300.0
2013-01-16 15:00:00,63.84,63.84,63.8,63.81,10100.0,56.6307,56.6307,56.5952,56.604,10100.0
2013-01-16 15:05:00,63.81,63.83,63.79,63.8,3600.0,56.604,56.6218,56.5863,56.5952,3600.0
2013-01-16 15:10:00,63.8,63.8,63.76,63.78,7600.0,56.5952,56.5952,56.5597,56.5774,7600.0
2013-01-16 15:15:00,63.77,63.79,63.76,63.78,5100.0,56.5686,56.5863,56.5597,56.5774,5100.0
2013-01-16 15:20:00,63.78,63.8,63.71,63.71,9700.0,56.5774,56.5952,56.5153,56.5153,9700.0
2013-01-16 15:25:00,63.71,63.77,63.64,63.65,9500.0,56.5153,56.5686,56.4532,56.4621,9500.0
2013-01-16 15:30:00,63.66,63.74,63.65,63.74,4200.0,56.471,56.5419,56.4621,56.5419,4200.0
2013-01-16 15:35:00,63.74,63.84,63.73,63.84,12600.0,56.5419,56.6307,56.5331,56.6307,12600.0
2013-01-16 15:40:00,63.83,63.99,63.83,63.98,58200.0,56.6218,56.7637,56.6218,56.7548,58200.0
2013-01-16 15:45:00,63.98,63.99,63.94,63.99,28400.0,56.7548,56.7637,56.7194,56.7637,28400.0
2013-01-16 15:50:00,63.98,63.99,63.92,63.94,54700.0,56.7548,56.7637,56.7016,56.7194,54700.0
2013-01-16 15:55:00,63.93,63.94,63.82,63.82,41800.0,56.7105,56.7194,56.6129,56.6129,41800.0
2013-01-17 09:30:00,65.48,67.05,65.37,66.78,260200.0,58.0854,59.4781,57.9879,59.2386,260200.0
2013-01-17 09:35:00,66.79,68.02,66.75,67.6,477300.0,59.2475,60.3386,59.212,59.966,477300.0
2013-01-17 09:40:00,67.68,68.59,67.41,67.86,361800.0,60.037,60.8442,59.7975,60.1967,361800.0
2013-01-17 09:45:00,67.85,68.02,67.52,67.57,283300.0,60.1878,60.3386,59.8951,59.9394,283300.0
2013-01-17 09:50:00,67.59,68.73,67.52,68.09,283800.0,59.9572,60.9684,59.8951,60.4007,283800.0
2013-01-17 09:55:00,68.09,68.57,68.08,68.32,308700.0,60.4007,60.8265,60.3918,60.6047,308700.0
2013-01-17 10:00:00,68.32,68.4,67.9,67.9,223600.0,60.6047,60.6757,60.2322,60.2322,223600.0
2013-01-17 10:05:00,67.92,68.07,67.66,67.8,125700.0,60.2499,60.383,60.0193,60.1435,125700.0
2013-01-17 10:10:00,67.81,68.16,67.63,68.14,185300.0,60.1523,60.4628,59.9927,60.4451,185300.0
2013-01-17 10:15:00,68.11,68.29,67.89,68.12,58800.0,60.4184,60.5781,60.2233,60.4273,58800.0
2013-01-17 10:20:00,68.11,68.45,68.1,68.27,58800.0,60.4184,60.7201,60.4096,60.5604,58800.0
2013-01-17 10:25:00,68.27,68.62,68.24,68.31,73900.0,60.5604,60.8709,60.5338,60.5959,73900.0
2013-01-17 10:30:00,68.28,68.4,67.95,68.05,76200.0,60.5692,60.6757,60.2765,60.3652,76200.0
2013-01-17 10:35:00,68.05,68.22,67.99,68.05,72900.0,60.3652,60.516,60.312,60.3652,72900.0
2013-01-17 10:40:00,68.04,68.16,67.67,67.92,129600.0,60.3564,60.4628,60.0281,60.2499,129600.0
2013-01-17 10:45:00,67.91,67.92,67.76,67.82,128200.0,60.241,60.2499,60.108,60.1612,128200.0
2013-01-17 10:50:00,67.84,68.1,67.71,67.94,125700.0,60.1789,60.4096,60.0636,60.2676,125700.0
2013-01-17 10:55:00,67.93,68.16,67.87,67.99,96100.0,60.2588,60.4628,60.2055,60.312,96100.0
2013-01-17 11:00:00,67.99,68.42,67.99,68.39,64600.0,60.312,60.6934,60.312,60.6668,64600.0
2013-01-17 11:05:00,68.41,68.75,68.41,68.47,117300.0,60.6846,60.9862,60.6846,60.7378,117300.0
2013-01-17 11:10:00,68.49,68.6,68.36,68.55,72400.0,60.7555,60.8531,60.6402,60.8088,72400.0
2013-01-17 11:15:00,68.55,68.84,68.43,68.84,77000.0,60.8088,61.066,60.7023,61.066,77000.0
2013-01-17 11:20:00,68.82,68.9,68.61,68.73,47100.0,61.0483,61.1192,60.862,60.9684,47100.0
2013-01-17 11:25:00,68.75,68.82,68.72,68.77,40800.0,60.9862,61.0483,60.9596,61.0039,40800.0
2013-01-17 11:30:00,68.77,68.82,68.71,68.77,114100.0,61.0039,61.0483,60.9507,61.0039,114100.0
2013-01-17 11:35:00,68.77,68.84,68.59,68.67,61000.0,61.0039,61.066,60.8442,60.9152,61000.0
2013-01-17 11:40:00,68.68,68.68,68.63,68.64,29700.0,60.9241,60.9241,60.8797,60.8886,29700.0
2013-01-17 11:45:00,68.64,68.76,68.64,68.7,33700.0,60.8886,60.995,60.8886,60.9418,33700.0
2013-01-17 11:50:00,68.73,68.74,68.68,68.69,20500.0,60.9684,60.9773,60.9241,60.9329,20500.0
2013-01-17 11:55:00,68.69,68.82,68.69,68.76,28300.0,60.9329,61.0483,60.9329,60.995,28300.0
2013-01-17 12:00:00,68.75,68.8,68.71,68.76,20400.0,60.9862,61.0305,60.9507,60.995,20400.0
2013-01-17 12:05:00,68.79,69.05,68.78,68.94,63100.0,61.0217,61.2523,61.0128,61.1547,63100.0
2013-01-17 12:10:00,68.94,69.13,68.88,69.13,30200.0,61.1547,61.3233,61.1015,61.3233,30200.0
2013-01-17 12:15:00,69.12,69.18,69.0,69.17,26700.0,61.3144,61.3676,61.2079,61.3587,26700.0
2013-01-17 12:20:00,69.16,69.31,69.12,69.29,38300.0,61.3499,61.4829,61.3144,61.4652,38300.0
2013-01-17 12:25:00,69.31,69.38,69.31,69.37,25500.0,61.4829,61.545,61.4829,61.5362,25500.0
2013-01-17 12:30:00,69.36,69.4,69.31,69.33,20900.0,61.5273,61.5628,61.4829,61.5007,20900.0
2013-01-17 12:35:00,69.34,69.39,69.2,69.2,44300.0,61.5095,61.5539,61.3854,61.3854,44300.0
2013-01-17 12:40:00,69.23,69.27,68.85,68.9,48200.0,61.412,61.4474,61.0749,61.1192,48200.0
2013-01-17 12:45:00,68.89,69.06,68.86,69.03,18200.0,61.1104,61.2612,61.0837,61.2346,18200.0
2013-01-17 12:50:00,69.04,69.19,69.03,69.17,11700.0,61.2434,61.3765,61.2346,61.3587,11700.0
2013-01-17 12:55:00,69.17,69.22,69.09,69.12,10900.0,61.3587,61.4031,61.2878,61.3144,10900.0
2013-01-17 13:00:00,69.12,69.2,69.09,69.11,30200.0,61.3144,61.3854,61.2878,61.3055,30200.0
2013-01-17 13:05:00,69.11,69.16,69.08,69.08,18400.0,61.3055,61.3499,61.2789,61.2789,18400.0
2013-01-17 13:10:00,69.09,69.19,69.09,69.12,11300.0,61.2878,61.3765,61.2878,61.3144,11300.0
2013-01-17 13:15:00,69.14,69.15,69.01,69.04,32900.0,61.3321,61.341,61.2168,61.2434,32900.0
2013-01-17 13:20:00,69.03,69.08,69.01,69.05,3700.0,61.2346,61.2789,61.2168,61.2523,3700.0
2013-01-17 13:25:00,69.03,69.1,69.02,69.1,3700.0,61.2346,61.2966,61.2257,61.2966,3700.0
2013-01-17 13:30:00,69.1,69.15,69.09,69.12,9200.0,61.2966,61.341,61.2878,61.3144,9200.0
2013-01-17 13:35:00,69.12,69.13,69.11,69.13,4800.0,61.3144,61.3233,61.3055,61.3233,4800.0
2013-01-17 13:40:00,69.13,69.32,69.11,69.16,39100.0,61.3233,61.4918,61.3055,61.3499,39100.0
2013-01-17 13:45:00,69.18,69.21,69.11,69.15,13300.0,61.3676,61.3942,61.3055,61.341,13300.0
2013-01-17 13:50:00,69.14,69.24,69.12,69.21,11500.0,61.3321,61.4208,61.3144,61.3942,11500.0
2013-01-17 13:55:00,69.23,69.39,69.19,69.36,32700.0,61.412,61.5539,61.3765,61.5273,32700.0
2013-01-17 14:00:00,69.37,69.48,69.26,69.41,40400.0,61.5362,61.6337,61.4386,61.5716,40400.0
2013-01-17 14:05:00,69.43,69.62,69.42,69.57,29900.0,61.5894,61.7579,61.5805,61.7136,29900.0
2013-01-17 14:10:00,69.58,69.62,69.44,69.52,60400.0,61.7224,61.7579,61.5983,61.6692,60400.0
2013-01-17 14:15:00,69.51,69.54,69.4,69.4,54300.0,61.6603,61.687,61.5628,61.5628,54300.0
2013-01-17 14:20:00,69.4,69.45,69.15,69.16,55300.0,61.5628,61.6071,61.341,61.3499,55300.0
2013-01-17 14:25:00,69.16,69.17,69.04,69.14,31200.0,61.3499,61.3587,61.2434,61.3321,31200.0
2013-01-17 14:30:00,69.14,69.16,68.99,69.03,37800.0,61.3321,61.3499,61.1991,61.2346,37800.0
2013-01-17 14:35:00,69.03,69.04,68.82,68.86,28400.0,61.2346,61.2434,61.0483,61.0837,28400.0
2013-01-17 14:40:00,68.86,68.92,68.73,68.73,33800.0,61.0837,61.137,60.9684,60.9684,33800.0
2013-01-17 14:45:00,68.73,68.73,68.6,68.61,37100.0,60.9684,60.9684,60.8531,60.862,37100.0
2013-01-17 14:50:00,68.61,68.61,68.5,68.56,58900.0,60.862,60.862,60.7644,60.8176,58900.0
2013-01-17 14:55:00,68.56,68.57,68.34,68.39,58700.0,60.8176,60.8265,60.6225,60.6668,58700.0
2013-01-17 15:00:00,68.39,68.45,68.3,68.31,30800.0,60.6668,60.7201,60.587,60.5959,30800.0
2013-01-17 15:05:00,68.31,68.36,68.04,68.15,72600.0,60.5959,60.6402,60.3564,60.4539,72600.0
2013-01-17 15:10:00,68.14,68.16,67.99,68.12,34500.0,60.4451,60.4628,60.312,60.4273,34500.0
2013-01-17 15:15:00,68.11,68.36,68.1,68.31,26400.0,60.4184,60.6402,60.4096,60.5959,26400.0
2013-01-17 15:20:00,68.37,68.39,68.28,68.31,18500.0,60.6491,60.6668,60.5692,60.5959,18500.0
2013-01-17 15:25:00,68.31,68.43,68.23,68.38,44400.0,60.5959,60.7023,60.5249,60.658,44400.0
2013-01-17 15:30:00,68.38,68.43,68.33,68.34,36600.0,60.658,60.7023,60.6136,60.6225,36600.0
2013-01-17 15:35:00,68.34,68.4,68.31,68.39,43600.0,60.6225,60.6757,60.5959,60.6668,43600.0
2013-01-17 15:40:00,68.37,68.4,68.28,68.3,29300.0,60.6491,60.6757,60.5692,60.587,29300.0
2013-01-17 15:45:00,68.28,68.32,68.09,68.11,48300.0,60.5692,60.6047,60.4007,60.4184,48300.0
2013-01-17 15:50:00,68.11,68.15,68.03,68.09,45600.0,60.4184,60.4539,60.3475,60.4007,45600.0
2013-01-17 15:55:00,68.1,68.6,68.09,68.36,186500.0,60.4096,60.8531,60.4007,60.6402,186500.0
2013-01-18 09:30:00,68.95,69.18,68.83,68.91,106700.0,61.1636,61.3676,61.0571,61.1281,106700.0
2013-01-18 09:35:00,68.9,68.94,68.69,68.81,41300.0,61.1192,61.1547,60.9329,61.0394,41300.0
2013-01-18 09:40:00,68.82,68.99,68.73,68.96,45300.0,61.0483,61.1991,60.9684,61.1725,45300.0
2013-01-18 09:45:00,68.95,69.11,68.95,69.03,39000.0,61.1636,61.3055,61.1636,61.2346,39000.0
2013-01-18 09:50:00,69.02,69.1,68.94,69.02,30000.0,61.2257,61.2966,61.1547,61.2257,30000.0
2013-01-18 09:55:00,68.98,69.03,68.78,68.89,40400.0,61.1902,61.2346,61.0128,61.1104,40400.0
2013-01-18 10:00:00,68.91,69.04,68.87,68.96,14400.0,61.1281,61.2434,61.0926,61.1725,14400.0
2013-01-18 10:05:00,68.96,69.1,68.89,69.09,26000.0,61.1725,61.2966,61.1104,61.2878,26000.0
2013-01-18 10:10:00,69.07,69.32,69.07,69.27,32500.0,61.27,61.4918,61.27,61.4474,32500.0
2013-01-18 10:15:00,69.26,69.29,69.18,69.18,83400.0,61.4386,61.4652,61.3676,61.3676,83400.0
2013-01-18 10:20:00,69.18,69.29,69.08,69.25,28900.0,61.3676,61.4652,61.2789,61.4297,28900.0
2013-01-18 10:25:00,69.25,69.3,69.22,69.28,44100.0,61.4297,61.4741,61.4031,61.4563,44100.0
2013-01-18 10:30:00,69.28,69.31,69.17,69.2,64400.0,61.4563,61.4829,61.3587,61.3854,64400.0
2013-01-18 10:35:00,69.2,69.28,69.2,69.25,28900.0,61.3854,61.4563,61.3854,61.4297,28900.0
2013-01-18 10:40:00,69.25,69.25,68.96,68.96,38000.0,61.4297,61.4297,61.1725,61.1725,38000.0
2013-01-18 10:45:00,68.96,69.1,68.93,68.97,71800.0,61.1725,61.2966,61.1458,61.1813,71800.0
2013-01-18 10:50:00,68.96,68.97,68.54,68.62,65400.0,61.1725,61.1813,60.7999,60.8709,65400.0
2013-01-18 10:55:00,68.59,68.7,68.53,68.69,27100.0,60.8442,60.9418,60.791,60.9329,27100.0
2013-01-18 11:00:00,68.69,68.7,68.6,68.63,61600.0,60.9329,60.9418,60.8531,60.8797,61600.0
2013-01-18 11:05:00,68.66,68.67,68.6,68.6,7000.0,60.9063,60.9152,60.8531,60.8531,7000.0
2013-01-18 11:10:00,68.61,68.66,68.48,68.49,8900.0,60.862,60.9063,60.7467,60.7555,8900.0
2013-01-18 11:15:00,68.51,68.74,68.51,68.74,11700.0,60.7733,60.9773,60.7733,60.9773,11700.0
2013-01-18 11:20:00,68.74,68.77,68.63,68.63,17700.0,60.9773,61.0039,60.8797,60.8797,17700.0
2013-01-18 11:25:00,68.63,68.65,68.58,68.63,6000.0,60.8797,60.8975,60.8354,60.8797,6000.0
2013-01-18 11:30:00,68.62,68.66,68.5,68.56,21500.0,60.8709,60.9063,60.7644,60.8176,21500.0
2013-01-18 11:35:00,68.55,68.56,68.44,68.53,32000.0,60.8088,60.8176,60.7112,60.791,32000.0
2013-01-18 11:40:00,68.51,68.65,68.5,68.65,7300.0,60.7733,60.8975,60.7644,60.8975,7300.0
2013-01-18 11:45:00,68.62,68.64,68.58,68.59,14200.0,60.8709,60.8886,60.8354,60.8442,14200.0
2013-01-18 11:50:00,68.59,68.62,68.55,68.55,5800.0,60.8442,60.8709,60.8088,60.8088,5800.0
2013-01-18 11:55:00,68.57,68.74,68.57,68.73,7500.0,60.8265,60.9773,60.8265,60.9684,7500.0
2013-01-18 12:00:00,68.71,68.77,68.7,68.77,13900.0,60.9507,61.0039,60.9418,61.0039,13900.0
2013-01-18 12:05:00,68.76,68.87,68.75,68.86,16200.0,60.995,61.0926,60.9862,61.0837,16200.0
2013-01-18 12:10:00,68.87,68.93,68.86,68.88,9500.0,61.0926,61.1458,61.0837,61.1015,9500.0
2013-01-18 12:15:00,68.89,68.89,68.83,68.83,6000.0,61.1104,61.1104,61.0571,61.0571,6000.0
2013-01-18 12:20:00,68.84,68.87,68.83,68.84,4800.0,61.066,61.0926,61.0571,61.066,4800.0
2013-01-18 12:25:00,68.86,68.86,68.83,68.83,14700.0,61.0837,61.0837,61.0571,61.0571,14700.0
2013-01-18 12:30:00,68.83,68.87,68.83,68.87,8100.0,61.0571,61.0926,61.0571,61.0926,8100.0
2013-01-18 12:35:00,68.87,68.89,68.85,68.86,5700.0,61.0926,61.1104,61.0749,61.0837,5700.0
2013-01-18 12:40:00,68.84,68.85,68.83,68.84,6300.0,61.066,61.0749,61.0571,61.066,6300.0
2013-01-18 12:45:00,68.83,68.85,68.83,68.84,9300.0,61.0571,61.0749,61.0571,61.066,9300.0
2013-01-18 12:50:00,68.84,68.89,68.83,68.83,11300.0,61.066,61.1104,61.0571,61.0571,11300.0
2013-01-18 12:55:00,68.83,68.85,68.83,68.84,9000.0,61.0571,61.0749,61.0571,61.066,9000.0
2013-01-18 13:00:00,68.85,68.88,68.83,68.88,41000.0,61.0749,61.1015,61.0571,61.1015,41000.0
2013-01-18 13:05:00,68.86,68.92,68.84,68.87,11100.0,61.0837,61.137,61.066,61.0926,11100.0
2013-01-18 13:10:00,68.9,68.97,68.86,68.97,15500.0,61.1192,61.1813,61.0837,61.1813,15500.0
2013-01-18 13:15:00,68.97,69.02,68.94,68.98,90700.0,61.1813,61.2257,61.1547,61.1902,90700.0
2013-01-18 13:20:00,68.95,68.99,68.87,68.95,15400.0,61.1636,61.1991,61.0926,61.1636,15400.0
2013-01-18 13:25:00,68.95,68.96,68.84,68.85,23000.0,61.1636,61.1725,61.066,61.0749,23000.0
2013-01-18 13:30:00,68.85,68.88,68.85,68.87,6200.0,61.0749,61.1015,61.0749,61.0926,6200.0
2013-01-18 13:35:00,68.85,68.88,68.85,68.87,5300.0,61.0749,61.1015,61.0749,61.0926,5300.0
2013-01-18 13:40:00,68.86,68.88,68.83,68.83,25600.0,61.0837,61.1015,61.0571,61.0571,25600.0
2013-01-18 13:45:00,68.84,68.85,68.83,68.85,11700.0,61.066,61.0749,61.0571,61.0749,11700.0
2013-01-18 13:50:00,68.87,68.94,68.86,68.94,2300.0,61.0926,61.1547,61.0837,61.1547,2300.0
2013-01-18 13:55:00,68.93,68.94,68.83,68.83,10200.0,61.1458,61.1547,61.0571,61.0571,10200.0
2013-01-18 14:00:00,68.83,68.86,68.83,68.86,19100.0,61.0571,61.0837,61.0571,61.0837,19100.0
2013-01-18 14:05:00,68.86,68.9,68.85,68.87,9800.0,61.0837,61.1192,61.0749,61.0926,9800.0
2013-01-18 14:10:00,68.87,68.89,68.84,68.89,4600.0,61.0926,61.1104,61.066,61.1104,4600.0
2013-01-18 14:15:00,68.9,68.93,68.87,68.87,7300.0,61.1192,61.1458,61.0926,61.0926,7300.0
2013-01-18 14:20:00,68.87,68.92,68.87,68.91,12700.0,61.0926,61.137,61.0926,61.1281,12700.0
2013-01-18 14:25:00,68.91,68.94,68.87,68.92,38900.0,61.1281,61.1547,61.0926,61.137,38900.0
2013-01-18 14:30:00,68.92,68.96,68.92,68.94,11000.0,61.137,61.1725,61.137,61.1547,11000.0
2013-01-18 14:35:00,68.95,69.0,68.95,68.99,21600.0,61.1636,61.2079,61.1636,61.1991,21600.0
2013-01-18 14:40:00,68.98,69.04,68.98,69.01,8000.0,61.1902,61.2434,61.1902,61.2168,8000.0
2013-01-18 14:45:00,69.01,69.08,69.0,69.06,26400.0,61.2168,61.2789,61.2079,61.2612,26400.0
2013-01-18 14:50:00,69.05,69.13,69.05,69.13,21100.0,61.2523,61.3233,61.2523,61.3233,21100.0
2013-01-18 14:55:00,69.12,69.13,69.06,69.08,28800.0,61.3144,61.3233,61.2612,61.2789,28800.0
2013-01-18 15:00:00,69.07,69.07,69.0,69.0,19400.0,61.27,61.27,61.2079,61.2079,19400.0
2013-01-18 15:05:00,69.0,69.05,69.0,69.04,9800.0,61.2079,61.2523,61.2079,61.2434,9800.0
2013-01-18 15:10:00,69.05,69.09,69.04,69.09,9700.0,61.2523,61.2878,61.2434,61.2878,9700.0
2013-01-18 15:15:00,69.09,69.15,69.09,69.12,13200.0,61.2878,61.341,61.2878,61.3144,13200.0
2013-01-18 15:20:00,69.13,69.17,69.12,69.17,17200.0,61.3233,61.3587,61.3144,61.3587,17200.0
2013-01-18 15:25:00,69.17,69.19,69.12,69.13,11100.0,61.3587,61.3765,61.3144,61.3233,11100.0
2013-01-18 15:30:00,69.13,69.14,69.09,69.11,41900.0,61.3233,61.3321,61.2878,61.3055,41900.0
2013-01-18 15:35:00,69.1,69.11,69.05,69.05,27200.0,61.2966,61.3055,61.2523,61.2523,27200.0
2013-01-18 15:40:00,69.06,69.06,69.01,69.02,26200.0,61.2612,61.2612,61.2168,61.2257,26200.0
2013-01-18 15:45:00,69.02,69.02,68.95,69.01,51400.0,61.2257,61.2257,61.1636,61.2168,51400.0
2013-01-18 15:50:00,69.01,69.05,68.99,69.05,32700.0,61.2168,61.2523,61.1991,61.2523,32700.0
2013-01-18 15:55:00,69.03,69.18,69.03,69.18,63700.0,61.2346,61.3676,61.2346,61.3676,63700.0
2013-01-22 09:30:00,69.76,69.77,69.62,69.71,45200.0,61.8821,61.891,61.7579,61.8378,45200.0
2013-01-22 09:35:00,69.71,69.8,69.66,69.74,31800.0,61.8378,61.9176,61.7934,61.8644,31800.0
2013-01-22 09:40:00,69.7,69.7,69.42,69.49,22800.0,61.8289,61.8289,61.5805,61.6426,22800.0
2013-01-22 09:45:00,69.51,69.67,69.46,69.59,40000.0,61.6603,61.8023,61.616,61.7313,40000.0
2013-01-22 09:50:00,69.59,69.78,69.56,69.7,25400.0,61.7313,61.8999,61.7047,61.8289,25400.0
2013-01-22 09:55:00,69.67,69.76,69.65,69.67,15200.0,61.8023,61.8821,61.7845,61.8023,15200.0
2013-01-22 10:00:00,69.71,69.71,69.53,69.56,23200.0,61.8378,61.8378,61.6781,61.7047,23200.0
2013-01-22 10:05:00,69.53,69.61,69.48,69.61,8400.0,61.6781,61.7491,61.6337,61.7491,8400.0
2013-01-22 10:10:00,69.6,69.61,69.49,69.49,6600.0,61.7402,61.7491,61.6426,61.6426,6600.0
2013-01-22 10:15:00,69.47,69.54,69.34,69.54,15600.0,61.6249,61.687,61.5095,61.687,15600.0
2013-01-22 10:20:00,69.56,69.59,69.49,69.59,7900.0,61.7047,61.7313,61.6426,61.7313,7900.0
2013-01-22 10:25:00,69.61,69.61,69.4,69.4,11700.0,61.7491,61.7491,61.5628,61.5628,11700.0
2013-01-22 10:30:00,69.39,69.54,69.38,69.54,11500.0,61.5539,61.687,61.545,61.687,11500.0
2013-01-22 10:35:00,69.58,69.65,69.57,69.61,7000.0,61.7224,61.7845,61.7136,61.7491,7000.0
2013-01-22 10:40:00,69.64,69.73,69.61,69.68,18700.0,61.7757,61.8555,61.7491,61.8111,18700.0
2013-01-22 10:45:00,69.68,69.8,69.65,69.77,22500.0,61.8111,61.9176,61.7845,61.891,22500.0
2013-01-22 10:50:00,69.75,69.82,69.7,69.79,15800.0,61.8732,61.9353,61.8289,61.9087,15800.0
2013-01-22 10:55:00,69.78,69.82,69.7,69.79,13300.0,61.8999,61.9353,61.8289,61.9087,13300.0
2013-01-22 11:00:00,69.8,69.8,69.71,69.71,9900.0,61.9176,61.9176,61.8378,61.8378,9900.0
2013-01-22 11:05:00,69.71,69.85,69.69,69.85,15500.0,61.8378,61.962,61.82,61.962,15500.0
2013-01-22 11:10:00,69.85,69.86,69.74,69.79,15300.0,61.962,61.9708,61.8644,61.9087,15300.0
2013-01-22 11:15:00,69.78,69.87,69.77,69.82,9500.0,61.8999,61.9797,61.891,61.9353,9500.0
2013-01-22 11:20:00,69.8,69.85,69.75,69.83,23300.0,61.9176,61.962,61.8732,61.9442,23300.0
2013-01-22 11:25:00,69.85,69.91,69.81,69.91,18800.0,61.962,62.0152,61.9265,62.0152,18800.0
2013-01-22 11:30:00,69.91,69.94,69.83,69.89,18700.0,62.0152,62.0418,61.9442,61.9974,18700.0
2013-01-22 11:35:00,69.88,69.88,69.69,69.7,14600.0,61.9886,61.9886,61.82,61.8289,14600.0
2013-01-22 11:40:00,69.68,69.73,69.59,69.73,11400.0,61.8111,61.8555,61.7313,61.8555,11400.0
2013-01-22 11:45:00,69.74,69.83,69.74,69.77,5700.0,61.8644,61.9442,61.8644,61.891,5700.0
2013-01-22 11:50:00,69.76,69.8,69.69,69.8,5200.0,61.8821,61.9176,61.82,61.9176,5200.0
2013-01-22 11:55:00,69.78,69.78,69.58,69.58,13100.0,61.8999,61.8999,61.7224,61.7224,13100.0
2013-01-22 12:00:00,69.57,69.57,69.37,69.37,25300.0,61.7136,61.7136,61.5362,61.5362,25300.0
2013-01-22 12:05:00,69.38,69.39,69.36,69.37,66100.0,61.545,61.5539,61.5273,61.5362,66100.0
2013-01-22 12:10:00,69.38,69.47,69.34,69.45,21700.0,61.545,61.6249,61.5095,61.6071,21700.0
2013-01-22 12:15:00,69.45,69.46,69.41,69.43,9600.0,61.6071,61.616,61.5716,61.5894,9600.0
2013-01-22 12:20:00,69.42,69.44,69.42,69.44,3100.0,61.5805,61.5983,61.5805,61.5983,3100.0
2013-01-22 12:25:00,69.43,69.51,69.43,69.45,8700.0,61.5894,61.6603,61.5894,61.6071,8700.0
2013-01-22 12:30:00,69.46,69.51,69.43,69.51,12800.0,61.616,61.6603,61.5894,61.6603,12800.0
2013-01-22 12:35:00,69.52,69.6,69.52,69.57,11600.0,61.6692,61.7402,61.6692,61.7136,11600.0
2013-01-22 12:40:00,69.58,69.72,69.58,69.7,14100.0,61.7224,61.8466,61.7224,61.8289,14100.0
2013-01-22 12:45:00,69.7,69.79,69.7,69.73,15100.0,61.8289,61.9087,61.8289,61.8555,15100.0
2013-01-22 12:50:00,69.74,69.74,69.64,69.65,5200.0,61.8644,61.8644,61.7757,61.7845,5200.0
2013-01-22 12:55:00,69.66,69.68,69.64,69.64,3400.0,61.7934,61.8111,61.7757,61.7757,3400.0
2013-01-22 13:00:00,69.67,69.83,69.67,69.81,15500.0,61.8023,61.9442,61.8023,61.9265,15500.0
2013-01-22 13:05:00,69.8,69.89,69.8,69.88,30600.0,61.9176,61.9974,61.9176,61.9886,30600.0
2013-01-22 13:10:00,69.9,70.0,69.86,69.99,36700.0,62.0063,62.095,61.9708,62.0861,36700.0
2013-01-22 13:15:00,69.97,70.03,69.97,70.0,17300.0,62.0684,62.1216,62.0684,62.095,17300.0
2013-01-22 13:20:00,70.0,70.01,69.96,69.96,6800.0,62.095,62.1039,62.0595,62.0595,6800.0
2013-01-22 13:25:00,69.96,70.0,69.94,69.95,14900.0,62.0595,62.095,62.0418,62.0507,14900.0
2013-01-22 13:30:00,69.94,69.94,69.85,69.88,7100.0,62.0418,62.0418,61.962,61.9886,7100.0
2013-01-22 13:35:00,69.88,69.91,69.84,69.86,4800.0,61.9886,62.0152,61.9531,61.9708,4800.0
2013-01-22 13:40:00,69.85,69.92,69.85,69.91,11800.0,61.962,62.024,61.962,62.0152,11800.0
2013-01-22 13:45:00,69.91,69.98,69.88,69.97,9900.0,62.0152,62.0773,61.9886,62.0684,9900.0
2013-01-22 13:50:00,69.97,70.0,69.95,69.95,5000.0,62.0684,62.095,62.0507,62.0507,5000.0
2013-01-22 13:55:00,69.95,69.99,69.94,69.97,5000.0,62.0507,62.0861,62.0418,62.0684,5000.0
2013-01-22 14:00:00,69.96,69.98,69.92,69.98,5600.0,62.0595,62.0773,62.024,62.0773,5600.0
2013-01-22 14:05:00,70.01,70.03,69.96,69.98,14600.0,62.1039,62.1216,62.0595,62.0773,14600.0
2013-01-22 14:10:00,69.98,69.99,69.97,69.97,6700.0,62.0773,62.0861,62.0684,62.0684,6700.0
2013-01-22 14:15:00,69.96,69.96,69.9,69.91,11500.0,62.0595,62.0595,62.0063,62.0152,11500.0
2013-01-22 14:20:00,69.92,69.92,69.87,69.88,7800.0,62.024,62.024,61.9797,61.9886,7800.0
2013-01-22 14:25:00,69.87,69.87,69.83,69.87,2800.0,61.9797,61.9797,61.9442,61.9797,2800.0
2013-01-22 14:30:00,69.87,69.92,69.84,69.92,14500.0,61.9797,62.024,61.9531,62.024,14500.0
2013-01-22 14:35:00,69.92,69.96,69.89,69.9,19800.0,62.024,62.0595,61.9974,62.0063,19800.0
2013-01-22 14:40:00,69.9,69.95,69.89,69.93,9600.0,62.0063,62.0507,61.9974,62.0329,9600.0
2013-01-22 14:45:00,69.95,70.01,69.93,70.01,14200.0,62.0507,62.1039,62.0329,62.1039,14200.0
2013-01-22 14:50:00,70.01,70.01,69.96,70.0,12300.0,62.1039,62.1039,62.0595,62.095,12300.0
2013-01-22 14:55:00,70.0,70.04,69.9,69.9,25400.0,62.095,62.1305,62.0063,62.0063,25400.0
2013-01-22 15:00:00,69.91,69.94,69.87,69.92,33500.0,62.0152,62.0418,61.9797,62.024,33500.0
2013-01-22 15:05:00,69.93,69.98,69.93,69.97,19600.0,62.0329,62.0773,62.0329,62.0684,19600.0
2013-01-22 15:10:00,69.95,69.96,69.8,69.82,12200.0,62.0507,62.0595,61.9176,61.9353,12200.0
2013-01-22 15:15:00,69.85,69.89,69.83,69.86,29900.0,61.962,61.9974,61.9442,61.9708,29900.0
2013-01-22 15:20:00,69.85,69.85,69.77,69.84,22400.0,61.962,61.962,61.891,61.9531,22400.0
2013-01-22 15:25:00,69.83,69.93,69.82,69.9,14800.0,61.9442,62.0329,61.9353,62.0063,14800.0
2013-01-22 15:30:00,69.9,69.92,69.85,69.85,29400.0,62.0063,62.024,61.962,61.962,29400.0
2013-01-22 15:35:00,69.86,69.98,69.85,69.91,27000.0,61.9708,62.0773,61.962,62.0152,27000.0
2013-01-22 15:40:00,69.91,69.96,69.9,69.93,20100.0,62.0152,62.0595,62.0063,62.0329,20100.0
2013-01-22 15:45:00,69.92,69.93,69.84,69.84,22500.0,62.024,62.0329,61.9531,61.9531,22500.0
2013-01-22 15:50:00,69.83,69.9,69.82,69.9,26700.0,61.9442,62.0063,61.9353,62.0063,26700.0
2013-01-22 15:55:00,69.91,69.95,69.87,69.95,33800.0,62.0152,62.0507,61.9797,62.0507,33800.0
2013-01-23 09:30:00,69.25,69.39,69.25,69.28,37500.0,61.4297,61.5539,61.4297,61.4563,37500.0
2013-01-23 09:35:00,69.28,69.37,69.26,69.37,13800.0,61.4563,61.5362,61.4386,61.5362,13800.0
2013-01-23 09:40:00,69.37,69.46,69.36,69.45,10900.0,61.5362,61.616,61.5273,61.6071,10900.0
2013-01-23 09:45:00,69.45,69.45,69.31,69.34,9000.0,61.6071,61.6071,61.4829,61.5095,9000.0
2013-01-23 09:50:00,69.34,69.34,69.26,69.28,29000.0,61.5095,61.5095,61.4386,61.4563,29000.0
2013-01-23 09:55:00,69.26,69.26,69.21,69.24,17200.0,61.4386,61.4386,61.3942,61.4208,17200.0
2013-01-23 10:00:00,69.26,69.3,69.21,69.25,12800.0,61.4386,61.4741,61.3942,61.4297,12800.0
2013-01-23 10:05:00,69.24,69.25,69.21,69.23,15700.0,61.4208,61.4297,61.3942,61.412,15700.0
2013-01-23 10:10:00,69.25,69.25,69.15,69.16,17900.0,61.4297,61.4297,61.341,61.3499,17900.0
2013-01-23 10:15:00,69.16,69.18,69.04,69.06,16000.0,61.3499,61.3676,61.2434,61.2612,16000.0
2013-01-23 10:20:00,69.05,69.06,68.92,68.92,16200.0,61.2523,61.2612,61.137,61.137,16200.0
2013-01-23 10:25:00,68.94,68.95,68.87,68.87,12300.0,61.1547,61.1636,61.0926,61.0926,12300.0
2013-01-23 10:30:00,68.87,68.87,68.69,68.73,23200.0,61.0926,61.0926,60.9329,60.9684,23200.0
2013-01-23 10:35:00,68.75,68.78,68.69,68.74,22800.0,60.9862,61.0128,60.9329,60.9773,22800.0
2013-01-23 10:40:00,68.72,68.76,68.67,68.7,32300.0,60.9596,60.995,60.9152,60.9418,32300.0
2013-01-23 10:45:00,68.67,68.73,68.63,68.67,20700.0,60.9152,60.9684,60.8797,60.9152,20700.0
2013-01-23 10:50:00,68.66,68.67,68.59,68.61,50600.0,60.9063,60.9152,60.8442,60.862,50600.0
2013-01-23 10:55:00,68.59,68.61,68.51,68.56,17600.0,60.8442,60.862,60.7733,60.8176,17600.0
2013-01-23 11:00:00,68.54,68.67,68.53,68.64,21800.0,60.7999,60.9152,60.791,60.8886,21800.0
2013-01-23 11:05:00,68.64,68.65,68.6,68.64,15200.0,60.8886,60.8975,60.8531,60.8886,15200.0
2013-01-23 11:10:00,68.64,68.76,68.64,68.69,22200.0,60.8886,60.995,60.8886,60.9329,22200.0
2013-01-23 11:15:00,68.7,68.71,68.63,68.64,10700.0,60.9418,60.9507,60.8797,60.8886,10700.0
2013-01-23 11:20:00,68.65,68.65,68.61,68.62,14800.0,60.8975,60.8975,60.862,60.8709,14800.0
2013-01-23 11:25:00,68.62,68.84,68.62,68.81,16900.0,60.8709,61.066,60.8709,61.0394,16900.0
2013-01-23 11:30:00,68.82,68.93,68.78,68.91,32600.0,61.0483,61.1458,61.0128,61.1281,32600.0
2013-01-23 11:35:00,68.9,68.94,68.9,68.91,10900.0,61.1192,61.1547,61.1192,61.1281,10900.0
2013-01-23 11:40:00,68.92,68.95,68.88,68.88,6900.0,61.137,61.1636,61.1015,61.1015,6900.0
2013-01-23 11:45:00,68.87,68.89,68.82,68.87,6900.0,61.0926,61.1104,61.0483,61.0926,6900.0
2013-01-23 11:50:00,68.88,68.95,68.87,68.88,7000.0,61.1015,61.1636,61.0926,61.1015,7000.0
2013-01-23 11:55:00,68.88,68.88,68.79,68.79,6200.0,61.1015,61.1015,61.0217,61.0217,6200.0
2013-01-23 12:00:00,68.79,68.89,68.79,68.89,11000.0,61.0217,61.1104,61.0217,61.1104,11000.0
2013-01-23 12:05:00,68.89,68.89,68.86,68.88,6000.0,61.1104,61.1104,61.0837,61.1015,6000.0
2013-01-23 12:10:00,68.88,68.91,68.8,68.82,7300.0,61.1015,61.1281,61.0305,61.0483,7300.0
2013-01-23 12:15:00,68.82,68.83,68.77,68.78,7400.0,61.0483,61.0571,61.0039,61.0128,7400.0
2013-01-23 12:20:00,68.77,68.77,68.72,68.75,5200.0,61.0039,61.0039,60.9596,60.9862,5200.0
2013-01-23 12:25:00,68.77,68.8,68.76,68.76,6300.0,61.0039,61.0305,60.995,60.995,6300.0
2013-01-23 12:30:00,68.76,68.81,68.76,68.8,18100.0,60.995,61.0394,60.995,61.0305,18100.0
2013-01-23 12:35:00,68.8,68.8,68.7,68.7,10300.0,61.0305,61.0305,60.9418,60.9418,10300.0
2013-01-23 12:40:00,68.7,68.73,68.63,68.66,21800.0,60.9418,60.9684,60.8797,60.9063,21800.0
2013-01-23 12:45:00,68.68,68.68,68.6,68.62,10900.0,60.9241,60.9241,60.8531,60.8709,10900.0
2013-01-23 12:50:00,68.63,68.64,68.61,68.61,7500.0,60.8797,60.8886,60.862,60.862,7500.0
2013-01-23 12:55:00,68.61,68.7,68.61,68.7,18300.0,60.862,60.9418,60.862,60.9418,18300.0
2013-01-23 13:00:00,68.69,68.73,68.65,68.67,65400.0,60.9329,60.9684,60.8975,60.9152,65400.0
2013-01-23 13:05:00,68.68,68.76,68.67,68.76,14800.0,60.9241,60.995,60.9152,60.995,14800.0
2013-01-23 13:10:00,68.75,68.81,68.7,68.79,12000.0,60.9862,61.0394,60.9418,61.0217,12000.0
2013-01-23 13:15:00,68.78,68.82,68.78,68.82,3300.0,61.0128,61.0483,61.0128,61.0483,3300.0
2013-01-23 13:20:00,68.8,68.87,68.79,68.86,10500.0,61.0305,61.0926,61.0217,61.0837,10500.0
2013-01-23 13:25:00,68.83,68.86,68.81,68.84,19100.0,61.0571,61.0837,61.0394,61.066,19100.0
2013-01-23 13:30:00,68.83,68.84,68.8,68.84,10000.0,61.0571,61.066,61.0305,61.066,10000.0
2013-01-23 13:35:00,68.83,68.83,68.8,68.82,11800.0,61.0571,61.0571,61.0305,61.0483,11800.0
2013-01-23 13:40:00,68.81,68.81,68.74,68.77,10400.0,61.0394,61.0394,60.9773,61.0039,10400.0
2013-01-23 13:45:00,68.77,68.79,68.74,68.78,27700.0,61.0039,61.0217,60.9773,61.0128,27700.0
2013-01-23 13:50:00,68.78,68.82,68.76,68.81,9500.0,61.0128,61.0483,60.995,61.0394,9500.0
2013-01-23 13:55:00,68.81,68.85,68.8,68.84,8900.0,61.0394,61.0749,61.0305,61.066,8900.0
2013-01-23 14:00:00,68.85,68.9,68.84,68.89,16200.0,61.0749,61.1192,61.066,61.1104,16200.0
2013-01-23 14:05:00,68.89,68.9,68.87,68.89,6600.0,61.1104,61.1192,61.0926,61.1104,6600.0
2013-01-23 14:10:00,68.89,68.95,68.88,68.95,11900.0,61.1104,61.1636,61.1015,61.1636,11900.0
2013-01-23 14:15:00,68.96,69.02,68.95,69.02,12700.0,61.1725,61.2257,61.1636,61.2257,12700.0
2013-01-23 14:20:00,69.04,69.07,69.02,69.04,12000.0,61.2434,61.27,61.2257,61.2434,12000.0
2013-01-23 14:25:00,69.02,69.04,68.98,69.02,28900.0,61.2257,61.2434,61.1902,61.2257,28900.0
2013-01-23 14:30:00,69.03,69.08,69.01,69.05,13500.0,61.2346,61.2789,61.2168,61.2523,13500.0
2013-01-23 14:35:00,69.05,69.08,69.02,69.08,9500.0,61.2523,61.2789,61.2257,61.2789,9500.0
2013-01-23 14:40:00,69.09,69.17,69.08,69.16,22000.0,61.2878,61.3587,61.2789,61.3499,22000.0
2013-01-23 14:45:00,69.16,69.25,69.15,69.23,24900.0,61.3499,61.4297,61.341,61.412,24900.0
2013-01-23 14:50:00,69.23,69.24,69.2,69.21,15300.0,61.412,61.4208,61.3854,61.3942,15300.0
2013-01-23 14:55:00,69.21,69.21,69.1,69.17,48200.0,61.3942,61.3942,61.2966,61.3587,48200.0
2013-01-23 15:00:00,69.15,69.17,69.09,69.16,17800.0,61.341,61.3587,61.2878,61.3499,17800.0
2013-01-23 15:05:00,69.16,69.18,69.09,69.15,7900.0,61.3499,61.3676,61.2878,61.341,7900.0
2013-01-23 15:10:00,69.12,69.15,69.07,69.07,10200.0,61.3144,61.341,61.27,61.27,10200.0
2013-01-23 15:15:00,69.07,69.14,69.06,69.12,12800.0,61.27,61.3321,61.2612,61.3144,12800.0
2013-01-23 15:20:00,69.12,69.15,69.09,69.11,16600.0,61.3144,61.341,61.2878,61.3055,16600.0
2013-01-23 15:25:00,69.11,69.15,69.11,69.12,27200.0,61.3055,61.341,61.3055,61.3144,27200.0
2013-01-23 15:30:00,69.11,69.2,69.11,69.2,21600.0,61.3055,61.3854,61.3055,61.3854,21600.0
2013-01-23 15:35:00,69.2,69.2,69.14,69.14,26300.0,61.3854,61.3854,61.3321,61.3321,26300.0
2013-01-23 15:40:00,69.14,69.19,69.09,69.19,25200.0,61.3321,61.3765,61.2878,61.3765,25200.0
2013-01-23 15:45:00,69.18,69.21,69.17,69.2,11700.0,61.3676,61.3942,61.3587,61.3854,11700.0
2013-01-23 15:50:00,69.2,69.29,69.2,69.27,38100.0,61.3854,61.4652,61.3854,61.4474,38100.0
2013-01-23 15:55:00,69.27,69.28,69.22,69.24,47500.0,61.4474,61.4563,61.4031,61.4208,47500.0
2013-01-24 09:30:00,70.49,70.78,70.35,70.67,78800.0,62.5297,62.7869,62.4055,62.6893,78800.0
2013-01-24 09:35:00,70.66,70.83,70.45,70.83,68000.0,62.6805,62.8313,62.4942,62.8313,68000.0
2013-01-24 09:40:00,70.82,70.84,70.7,70.78,44200.0,62.8224,62.8402,62.716,62.7869,44200.0
2013-01-24 09:45:00,70.75,70.85,70.68,70.72,26900.0,62.7603,62.849,62.6982,62.7337,26900.0
2013-01-24 09:50:00,70.72,70.75,70.64,70.66,33900.0,62.7337,62.7603,62.6627,62.6805,33900.0
2013-01-24 09:55:00,70.67,70.9,70.63,70.67,41000.0,62.6893,62.8934,62.6539,62.6893,41000.0
2013-01-24 10:00:00,70.67,71.05,70.67,71.04,42200.0,62.6893,63.0264,62.6893,63.0176,42200.0
2013-01-24 10:05:00,71.06,71.11,70.84,70.84,27100.0,63.0353,63.0797,62.8402,62.8402,27100.0
2013-01-24 10:10:00,70.85,70.87,70.75,70.84,18500.0,62.849,62.8668,62.7603,62.8402,18500.0
2013-01-24 10:15:00,70.84,70.89,70.81,70.85,15300.0,62.8402,62.8845,62.8135,62.849,15300.0
2013-01-24 10:20:00,70.88,71.04,70.88,71.03,62700.0,62.8756,63.0176,62.8756,63.0087,62700.0
2013-01-24 10:25:00,71.04,71.22,71.01,71.07,20400.0,63.0176,63.1772,62.991,63.0442,20400.0
2013-01-24 10:30:00,71.03,71.22,71.02,71.2,17200.0,63.0087,63.1772,62.9998,63.1595,17200.0
2013-01-24 10:35:00,71.23,71.24,71.15,71.23,34800.0,63.1861,63.195,63.1151,63.1861,34800.0
2013-01-24 10:40:00,71.23,71.3,71.1,71.13,26800.0,63.1861,63.2482,63.0708,63.0974,26800.0
2013-01-24 10:45:00,71.12,71.15,71.05,71.06,20100.0,63.0885,63.1151,63.0264,63.0353,20100.0
2013-01-24 10:50:00,71.05,71.18,70.99,71.08,39500.0,63.0264,63.1418,62.9732,63.053,39500.0
2013-01-24 10:55:00,71.07,71.13,71.0,71.02,14500.0,63.0442,63.0974,62.9821,62.9998,14500.0
2013-01-24 11:00:00,71.02,71.02,70.91,70.91,10500.0,62.9998,62.9998,62.9022,62.9022,10500.0
2013-01-24 11:05:00,70.93,70.95,70.8,70.86,20500.0,62.92,62.9377,62.8047,62.8579,20500.0
2013-01-24 11:10:00,70.87,70.93,70.85,70.91,8900.0,62.8668,62.92,62.849,62.9022,8900.0
2013-01-24 11:15:00,70.91,70.96,70.91,70.95,11000.0,62.9022,62.9466,62.9022,62.9377,11000.0
2013-01-24 11:20:00,70.92,70.98,70.87,70.91,12400.0,62.9111,62.9643,62.8668,62.9022,12400.0
2013-01-24 11:25:00,70.91,71.01,70.9,70.96,11100.0,62.9022,62.991,62.8934,62.9466,11100.0
2013-01-24 11:30:00,70.96,71.06,70.96,71.0,21200.0,62.9466,63.0353,62.9466,62.9821,21200.0
2013-01-24 11:35:00,70.99,71.0,70.94,71.0,7500.0,62.9732,62.9821,62.9289,62.9821,7500.0
2013-01-24 11:40:00,70.97,70.97,70.91,70.92,10600.0,62.9555,62.9555,62.9022,62.9111,10600.0
2013-01-24 11:45:00,70.91,70.93,70.87,70.9,8200.0,62.9022,62.92,62.8668,62.8934,8200.0
2013-01-24 11:50:00,70.87,70.91,70.84,70.91,8300.0,62.8668,62.9022,62.8402,62.9022,8300.0
2013-01-24 11:55:00,70.9,70.93,70.87,70.91,4900.0,62.8934,62.92,62.8668,62.9022,4900.0
2013-01-24 12:00:00,70.9,70.91,70.84,70.88,13000.0,62.8934,62.9022,62.8402,62.8756,13000.0
2013-01-24 12:05:00,70.91,70.97,70.89,70.96,8400.0,62.9022,62.9555,62.8845,62.9466,8400.0
2013-01-24 12:10:00,70.95,70.95,70.9,70.93,11000.0,62.9377,62.9377,62.8934,62.92,11000.0
2013-01-24 12:15:00,70.93,70.99,70.92,70.94,24100.0,62.92,62.9732,62.9111,62.9289,24100.0
2013-01-24 12:20:00,70.94,71.0,70.94,71.0,9200.0,62.9289,62.9821,62.9289,62.9821,9200.0
2013-01-24 12:25:00,71.0,71.02,70.97,71.01,15900.0,62.9821,62.9998,62.9555,62.991,15900.0
2013-01-24 12:30:00,71.01,71.01,70.9,70.93,7900.0,62.991,62.991,62.8934,62.92,7900.0
2013-01-24 12:35:00,70.93,71.02,70.93,70.98,22600.0,62.92,62.9998,62.92,62.9643,22600.0
2013-01-24 12:40:00,70.98,71.01,70.95,70.95,10800.0,62.9643,62.991,62.9377,62.9377,10800.0
2013-01-24 12:45:00,70.95,70.98,70.95,70.98,10700.0,62.9377,62.9643,62.9377,62.9643,10700.0
2013-01-24 12:50:00,70.97,70.98,70.95,70.98,9500.0,62.9555,62.9643,62.9377,62.9643,9500.0
2013-01-24 12:55:00,70.97,71.0,70.93,70.93,8400.0,62.9555,62.9821,62.92,62.92,8400.0
2013-01-24 13:00:00,70.93,71.03,70.93,70.98,14000.0,62.92,63.0087,62.92,62.9643,14000.0
2013-01-24 13:05:00,70.95,71.0,70.92,70.99,18200.0,62.9377,62.9821,62.9111,62.9732,18200.0
2013-01-24 13:10:00,70.99,71.03,70.97,71.0,20900.0,62.9732,63.0087,62.9555,62.9821,20900.0
2013-01-24 13:15:00,70.97,71.07,70.95,71.05,13600.0,62.9555,63.0442,62.9377,63.0264,13600.0
2013-01-24 13:20:00,71.05,71.16,71.05,71.15,24500.0,63.0264,63.124,63.0264,63.1151,24500.0
2013-01-24 13:25:00,71.14,71.16,71.13,71.15,10200.0,63.1063,63.124,63.0974,63.1151,10200.0
2013-01-24 13:30:00,71.15,71.21,71.14,71.2,20400.0,63.1151,63.1684,63.1063,63.1595,20400.0
2013-01-24 13:35:00,71.2,71.27,71.19,71.22,24900.0,63.1595,63.2216,63.1506,63.1772,24900.0
2013-01-24 13:40:00,71.19,71.21,71.11,71.13,14000.0,63.1506,63.1684,63.0797,63.0974,14000.0
2013-01-24 13:45:00,71.11,71.18,71.1,71.11,79700.0,63.0797,63.1418,63.0708,63.0797,79700.0
2013-01-24 13:50:00,71.09,71.09,70.96,71.03,29200.0,63.0619,63.0619,62.9466,63.0087,29200.0
2013-01-24 13:55:00,71.01,71.02,70.94,70.95,9100.0,62.991,62.9998,62.9289,62.9377,9100.0
2013-01-24 14:00:00,70.95,71.01,70.92,71.0,30400.0,62.9377,62.991,62.9111,62.9821,30400.0
2013-01-24 14:05:00,71.0,71.03,70.98,70.98,11000.0,62.9821,63.0087,62.9643,62.9643,11000.0
2013-01-24 14:10:00,70.99,70.99,70.91,70.91,5500.0,62.9732,62.9732,62.9022,62.9022,5500.0
2013-01-24 14:15:00,70.9,70.92,70.87,70.9,49700.0,62.8934,62.9111,62.8668,62.8934,49700.0
2013-01-24 14:20:00,70.9,70.92,70.86,70.9,20300.0,62.8934,62.9111,62.8579,62.8934,20300.0
2013-01-24 14:25:00,70.88,70.94,70.87,70.91,81200.0,62.8756,62.9289,62.8668,62.9022,81200.0
2013-01-24 14:30:00,70.92,71.25,70.92,71.15,39600.0,62.9111,63.2039,62.9111,63.1151,39600.0
2013-01-24 14:35:00,71.15,71.15,71.09,71.09,10900.0,63.1151,63.1151,63.0619,63.0619,10900.0
2013-01-24 14:40:00,71.08,71.1,70.99,71.0,15700.0,63.053,63.0708,62.9732,62.9821,15700.0
2013-01-24 14:45:00,71.0,71.15,71.0,71.15,45300.0,62.9821,63.1151,62.9821,63.1151,45300.0
2013-01-24 14:50:00,71.15,71.16,71.11,71.16,28600.0,63.1151,63.124,63.0797,63.124,28600.0
2013-01-24 14:55:00,71.15,71.15,71.09,71.11,11500.0,63.1151,63.1151,63.0619,63.0797,11500.0
2013-01-24 15:00:00,71.09,71.09,71.01,71.01,10800.0,63.0619,63.0619,62.991,62.991,10800.0
2013-01-24 15:05:00,71.04,71.09,71.0,71.03,15500.0,63.0176,63.0619,62.9821,63.0087,15500.0
2013-01-24 15:10:00,71.03,71.2,71.02,71.13,30300.0,63.0087,63.1595,62.9998,63.0974,30300.0
2013-01-24 15:15:00,71.12,71.21,71.1,71.17,25000.0,63.0885,63.1684,63.0708,63.1329,25000.0
2013-01-24 15:20:00,71.16,71.18,71.04,71.06,20700.0,63.124,63.1418,63.0176,63.0353,20700.0
2013-01-24 15:25:00,71.06,71.18,71.05,71.16,17000.0,63.0353,63.1418,63.0264,63.124,17000.0
2013-01-24 15:30:00,71.15,71.23,71.15,71.21,16900.0,63.1151,63.1861,63.1151,63.1684,16900.0
2013-01-24 15:35:00,71.2,71.27,71.09,71.1,23700.0,63.1595,63.2216,63.0619,63.0708,23700.0
2013-01-24 15:40:00,71.11,71.27,71.1,71.26,30700.0,63.0797,63.2216,63.0708,63.2127,30700.0
2013-01-24 15:45:00,71.26,71.26,71.17,71.24,39700.0,63.2127,63.2127,63.1329,63.195,39700.0
2013-01-24 15:50:00,71.24,71.26,71.18,71.19,41300.0,63.195,63.2127,63.1418,63.1506,41300.0
2013-01-24 15:55:00,71.17,71.25,71.13,71.19,79500.0,63.1329,63.2039,63.0974,63.1506,79500.0
2013-01-25 09:30:00,72.69,72.87,72.52,72.87,60800.0,64.4812,64.6409,64.3304,64.6409,60800.0
2013-01-25 09:35:00,72.88,73.02,72.87,72.98,74600.0,64.6498,64.774,64.6409,64.7385,74600.0
2013-01-25 09:40:00,72.99,73.17,72.92,72.98,58400.0,64.7474,64.907,64.6853,64.7385,58400.0
2013-01-25 09:45:00,72.99,73.11,72.95,73.09,60800.0,64.7474,64.8538,64.7119,64.8361,60800.0
2013-01-25 09:50:00,73.1,73.25,73.03,73.24,63900.0,64.8449,64.978,64.7828,64.9691,63900.0
2013-01-25 09:55:00,73.23,73.23,73.05,73.05,36600.0,64.9603,64.9603,64.8006,64.8006,36600.0
2013-01-25 10:00:00,73.05,73.05,72.89,72.96,19300.0,64.8006,64.8006,64.6586,64.7207,19300.0
2013-01-25 10:05:00,72.96,73.12,72.89,72.95,55100.0,64.7207,64.8627,64.6586,64.7119,55100.0
2013-01-25 10:10:00,72.98,73.06,72.93,72.99,19000.0,64.7385,64.8095,64.6941,64.7474,19000.0
2013-01-25 10:15:00,72.99,73.38,72.98,73.37,55900.0,64.7474,65.0933,64.7385,65.0844,55900.0
2013-01-25 10:20:00,73.36,73.36,73.09,73.09,36100.0,65.0756,65.0756,64.8361,64.8361,36100.0
2013-01-25 10:25:00,73.09,73.22,73.0,73.07,54700.0,64.8361,64.9514,64.7562,64.8183,54700.0
2013-01-25 10:30:00,73.04,73.28,73.01,73.19,52900.0,64.7917,65.0046,64.7651,64.9248,52900.0
2013-01-25 10:35:00,73.2,73.29,73.08,73.25,24900.0,64.9336,65.0135,64.8272,64.978,24900.0
2013-01-25 10:40:00,73.23,73.3,73.14,73.18,16500.0,64.9603,65.0223,64.8804,64.9159,16500.0
2013-01-25 10:45:00,73.16,73.28,73.14,73.28,13100.0,64.8982,65.0046,64.8804,65.0046,13100.0
2013-01-25 10:50:00,73.26,73.33,73.1,73.31,17100.0,64.9869,65.049,64.8449,65.0312,17100.0
2013-01-25 10:55:00,73.33,73.34,73.2,73.25,19100.0,65.049,65.0578,64.9336,64.978,19100.0
2013-01-25 11:00:00,73.25,73.48,73.25,73.46,55500.0,64.978,65.182,64.978,65.1643,55500.0
2013-01-25 11:05:00,73.45,73.55,73.37,73.37,30900.0,65.1554,65.2441,65.0844,65.0844,30900.0
2013-01-25 11:10:00,73.36,73.42,73.29,73.41,15400.0,65.0756,65.1288,65.0135,65.1199,15400.0
2013-01-25 11:15:00,73.42,73.45,73.25,73.41,21000.0,65.1288,65.1554,64.978,65.1199,21000.0
2013-01-25 11:20:00,73.41,73.41,73.28,73.37,17300.0,65.1199,65.1199,65.0046,65.0844,17300.0
2013-01-25 11:25:00,73.38,73.51,73.36,73.48,19700.0,65.0933,65.2086,65.0756,65.182,19700.0
2013-01-25 11:30:00,73.48,73.61,73.44,73.58,9600.0,65.182,65.2973,65.1465,65.2707,9600.0
2013-01-25 11:35:00,73.57,73.58,73.38,73.38,15000.0,65.2619,65.2707,65.0933,65.0933,15000.0
2013-01-25 11:40:00,73.4,73.4,73.22,73.22,14400.0,65.1111,65.1111,64.9514,64.9514,14400.0
2013-01-25 11:45:00,73.22,73.23,73.15,73.16,9700.0,64.9514,64.9603,64.8893,64.8982,9700.0
2013-01-25 11:50:00,73.15,73.22,73.13,73.22,10000.0,64.8893,64.9514,64.8715,64.9514,10000.0
2013-01-25 11:55:00,73.22,73.37,73.22,73.36,10100.0,64.9514,65.0844,64.9514,65.0756,10100.0
2013-01-25 12:00:00,73.36,73.51,73.35,73.51,9300.0,65.0756,65.2086,65.0667,65.2086,9300.0
2013-01-25 12:05:00,73.49,73.55,73.37,73.51,15700.0,65.1909,65.2441,65.0844,65.2086,15700.0
2013-01-25 12:10:00,73.51,73.52,73.41,73.5,20300.0,65.2086,65.2175,65.1199,65.1998,20300.0
2013-01-25 12:15:00,73.5,73.59,73.5,73.56,16200.0,65.1998,65.2796,65.1998,65.253,16200.0
2013-01-25 12:20:00,73.56,73.58,73.5,73.53,11600.0,65.253,65.2707,65.1998,65.2264,11600.0
2013-01-25 12:25:00,73.54,73.54,73.46,73.47,11600.0,65.2352,65.2352,65.1643,65.1731,11600.0
2013-01-25 12:30:00,73.48,73.53,73.45,73.5,10500.0,65.182,65.2264,65.1554,65.1998,10500.0
2013-01-25 12:35:00,73.48,73.56,73.48,73.5,16300.0,65.182,65.253,65.182,65.1998,16300.0
2013-01-25 12:40:00,73.5,73.53,73.49,73.51,5200.0,65.1998,65.2264,65.1909,65.2086,5200.0
2013-01-25 12:45:00,73.51,73.51,73.45,73.45,4900.0,65.2086,65.2086,65.1554,65.1554,4900.0
2013-01-25 12:50:00,73.46,73.55,73.45,73.5,11400.0,65.1643,65.2441,65.1554,65.1998,11400.0
2013-01-25 12:55:00,73.51,73.51,73.46,73.48,11600.0,65.2086,65.2086,65.1643,65.182,11600.0
2013-01-25 13:00:00,73.48,73.56,73.48,73.53,5200.0,65.182,65.253,65.182,65.2264,5200.0
2013-01-25 13:05:00,73.54,73.56,73.45,73.47,49100.0,65.2352,65.253,65.1554,65.1731,49100.0
2013-01-25 13:10:00,73.47,73.47,73.4,73.4,18600.0,65.1731,65.1731,65.1111,65.1111,18600.0
2013-01-25 13:15:00,73.39,73.4,73.34,73.38,14700.0,65.1022,65.1111,65.0578,65.0933,14700.0
2013-01-25 13:20:00,73.36,73.59,73.36,73.59,40800.0,65.0756,65.2796,65.0756,65.2796,40800.0
2013-01-25 13:25:00,73.58,73.69,73.57,73.64,12200.0,65.2707,65.3683,65.2619,65.324,12200.0
2013-01-25 13:30:00,73.64,73.64,73.57,73.58,9800.0,65.324,65.324,65.2619,65.2707,9800.0
2013-01-25 13:35:00,73.58,73.6,73.55,73.58,11900.0,65.2707,65.2885,65.2441,65.2707,11900.0
2013-01-25 13:40:00,73.59,73.7,73.58,73.7,7600.0,65.2796,65.3772,65.2707,65.3772,7600.0
2013-01-25 13:45:00,73.71,73.73,73.68,73.7,14300.0,65.386,65.4038,65.3594,65.3772,14300.0
2013-01-25 13:50:00,73.71,73.79,73.7,73.79,11900.0,65.386,65.457,65.3772,65.457,11900.0
2013-01-25 13:55:00,73.78,73.92,73.78,73.92,24500.0,65.4481,65.5723,65.4481,65.5723,24500.0
2013-01-25 14:00:00,73.92,74.07,73.87,74.05,38000.0,65.5723,65.7054,65.528,65.6877,38000.0
2013-01-25 14:05:00,74.04,74.07,74.0,74.03,65400.0,65.6788,65.7054,65.6433,65.6699,65400.0
2013-01-25 14:10:00,74.02,74.05,74.0,74.0,15700.0,65.661,65.6877,65.6433,65.6433,15700.0
2013-01-25 14:15:00,74.0,74.03,73.88,73.92,36900.0,65.6433,65.6699,65.5368,65.5723,36900.0
2013-01-25 14:20:00,73.92,74.06,73.91,74.05,18700.0,65.5723,65.6965,65.5635,65.6877,18700.0
2013-01-25 14:25:00,74.06,74.17,74.06,74.15,13100.0,65.6965,65.7941,65.6965,65.7764,13100.0
2013-01-25 14:30:00,74.15,74.24,74.14,74.17,54800.0,65.7764,65.8562,65.7675,65.7941,54800.0
2013-01-25 14:35:00,74.16,74.18,74.08,74.09,26000.0,65.7852,65.803,65.7143,65.7231,26000.0
2013-01-25 14:40:00,74.1,74.12,74.09,74.09,11100.0,65.732,65.7497,65.7231,65.7231,11100.0
2013-01-25 14:45:00,74.1,74.15,74.1,74.12,18300.0,65.732,65.7764,65.732,65.7497,18300.0
2013-01-25 14:50:00,74.12,74.13,73.96,73.99,22400.0,65.7497,65.7586,65.6078,65.6344,22400.0
2013-01-25 14:55:00,73.99,73.99,73.83,73.83,20700.0,65.6344,65.6344,65.4925,65.4925,20700.0
2013-01-25 15:00:00,73.84,73.98,73.83,73.97,28900.0,65.5014,65.6256,65.4925,65.6167,28900.0
2013-01-25 15:05:00,73.96,74.01,73.88,73.88,44700.0,65.6078,65.6522,65.5368,65.5368,44700.0
2013-01-25 15:10:00,73.88,74.02,73.85,73.99,36000.0,65.5368,65.661,65.5102,65.6344,36000.0
2013-01-25 15:15:00,73.99,74.07,73.98,74.02,53700.0,65.6344,65.7054,65.6256,65.661,53700.0
2013-01-25 15:20:00,74.0,74.01,73.94,73.94,26500.0,65.6433,65.6522,65.5901,65.5901,26500.0
2013-01-25 15:25:00,73.94,73.94,73.86,73.92,21800.0,65.5901,65.5901,65.5191,65.5723,21800.0
2013-01-25 15:30:00,73.9,73.97,73.83,73.85,49400.0,65.5546,65.6167,65.4925,65.5102,49400.0
2013-01-25 15:35:00,73.82,73.97,73.8,73.94,34300.0,65.4836,65.6167,65.4659,65.5901,34300.0
2013-01-25 15:40:00,73.94,73.95,73.84,73.92,49500.0,65.5901,65.5989,65.5014,65.5723,49500.0
2013-01-25 15:45:00,73.92,74.06,73.91,73.92,66800.0,65.5723,65.6965,65.5635,65.5723,66800.0
2013-01-25 15:50:00,73.91,73.99,73.68,73.98,97300.0,65.5635,65.6344,65.3594,65.6256,97300.0
2013-01-25 15:55:00,73.98,74.06,73.98,74.05,62300.0,65.6256,65.6965,65.6256,65.6877,62300.0
2013-01-28 09:30:00,76.21,76.39,76.12,76.39,84700.0,67.6037,67.7634,67.5239,67.7634,84700.0
2013-01-28 09:35:00,76.4,76.44,76.14,76.21,95700.0,67.7723,67.8078,67.5416,67.6037,95700.0
2013-01-28 09:40:00,76.25,76.25,76.01,76.07,104100.0,67.6392,67.6392,67.4263,67.4795,104100.0
2013-01-28 09:45:00,76.06,76.21,76.05,76.21,65000.0,67.4707,67.6037,67.4618,67.6037,65000.0
2013-01-28 09:50:00,76.21,76.25,76.04,76.13,82100.0,67.6037,67.6392,67.4529,67.5328,82100.0
2013-01-28 09:55:00,76.13,76.22,76.06,76.22,28800.0,67.5328,67.6126,67.4707,67.6126,28800.0
2013-01-28 10:00:00,76.2,76.21,76.1,76.19,42500.0,67.5949,67.6037,67.5061,67.586,42500.0
2013-01-28 10:05:00,76.21,76.25,75.93,75.97,89200.0,67.6037,67.6392,67.3553,67.3908,89200.0
2013-01-28 10:10:00,75.95,75.96,75.71,75.71,51100.0,67.3731,67.382,67.1602,67.1602,51100.0
2013-01-28 10:15:00,75.69,75.7,75.53,75.56,24500.0,67.1424,67.1513,67.0005,67.0271,24500.0
2013-01-28 10:20:00,75.51,75.57,75.44,75.54,37800.0,66.9828,67.036,66.9207,67.0094,37800.0
2013-01-28 10:25:00,75.55,75.57,75.42,75.49,25300.0,67.0183,67.036,66.9029,66.965,25300.0
2013-01-28 10:30:00,75.5,75.5,75.37,75.38,31400.0,66.9739,66.9739,66.8586,66.8675,31400.0
2013-01-28 10:35:00,75.38,75.41,75.28,75.29,21600.0,66.8675,66.8941,66.7787,66.7876,21600.0
2013-01-28 10:40:00,75.25,75.3,75.18,75.29,26200.0,66.7521,66.7965,66.69,66.7876,26200.0
2013-01-28 10:45:00,75.29,75.46,75.29,75.33,22700.0,66.7876,66.9384,66.7876,66.8231,22700.0
2013-01-28 10:50:00,75.31,75.39,75.3,75.35,19200.0,66.8054,66.8763,66.7965,66.8408,19200.0
2013-01-28 10:55:00,75.36,75.4,75.32,75.37,64500.0,66.8497,66.8852,66.8142,66.8586,64500.0
2013-01-28 11:00:00,75.38,75.45,75.26,75.45,60900.0,66.8675,66.9296,66.761,66.9296,60900.0
2013-01-28 11:05:00,75.46,75.49,75.33,75.33,111100.0,66.9384,66.965,66.8231,66.8231,111100.0
2013-01-28 11:10:00,75.34,75.45,75.34,75.45,17700.0,66.832,66.9296,66.832,66.9296,17700.0
2013-01-28 11:15:00,75.45,75.46,75.38,75.43,7800.0,66.9296,66.9384,66.8675,66.9118,7800.0
2013-01-28 11:20:00,75.44,75.55,75.42,75.47,23200.0,66.9207,67.0183,66.9029,66.9473,23200.0
2013-01-28 11:25:00,75.49,75.62,75.48,75.57,27300.0,66.965,67.0804,66.9562,67.036,27300.0
2013-01-28 11:30:00,75.61,75.85,75.61,75.72,158200.0,67.0715,67.2844,67.0715,67.1691,158200.0
2013-01-28 11:35:00,75.72,75.73,75.65,75.71,15100.0,67.1691,67.1779,67.107,67.1602,15100.0
2013-01-28 11:40:00,75.69,75.69,75.53,75.59,14400.0,67.1424,67.1424,67.0005,67.0537,14400.0
2013-01-28 11:45:00,75.62,75.63,75.58,75.62,5800.0,67.0804,67.0892,67.0449,67.0804,5800.0
2013-01-28 11:50:00,75.61,75.62,75.5,75.5,11000.0,67.0715,67.0804,66.9739,66.9739,11000.0
2013-01-28 11:55:00,75.49,75.51,75.43,75.47,11700.0,66.965,66.9828,66.9118,66.9473,11700.0
2013-01-28 12:00:00,75.47,75.48,75.33,75.38,8400.0,66.9473,66.9562,66.8231,66.8675,8400.0
2013-01-28 12:05:00,75.41,75.44,75.36,75.4,6500.0,66.8941,66.9207,66.8497,66.8852,6500.0
2013-01-28 12:10:00,75.36,75.39,75.31,75.32,8200.0,66.8497,66.8763,66.8054,66.8142,8200.0
2013-01-28 12:15:00,75.3,75.35,75.28,75.32,10300.0,66.7965,66.8408,66.7787,66.8142,10300.0
2013-01-28 12:20:00,75.32,75.32,75.2,75.22,16200.0,66.8142,66.8142,66.7078,66.7255,16200.0
2013-01-28 12:25:00,75.22,75.22,75.12,75.17,19100.0,66.7255,66.7255,66.6368,66.6812,19100.0
2013-01-28 12:30:00,75.17,75.24,75.16,75.24,8800.0,66.6812,66.7433,66.6723,66.7433,8800.0
2013-01-28 12:35:00,75.24,75.34,75.24,75.3,12700.0,66.7433,66.832,66.7433,66.7965,12700.0
2013-01-28 12:40:00,75.29,75.3,75.25,75.25,2300.0,66.7876,66.7965,66.7521,66.7521,2300.0
2013-01-28 12:45:00,75.25,75.25,75.18,75.18,7900.0,66.7521,66.7521,66.69,66.69,7900.0
2013-01-28 12:50:00,75.18,75.18,75.08,75.16,8100.0,66.69,66.69,66.6013,66.6723,8100.0
2013-01-28 12:55:00,75.17,75.2,75.13,75.13,4400.0,66.6812,66.7078,66.6457,66.6457,4400.0
2013-01-28 13:00:00,75.11,75.11,75.03,75.06,15100.0,66.6279,66.6279,66.557,66.5836,15100.0
2013-01-28 13:05:00,75.05,75.05,75.0,75.04,13100.0,66.5747,66.5747,66.5304,66.5659,13100.0
2013-01-28 13:10:00,75.03,75.04,75.0,75.02,8300.0,66.557,66.5659,66.5304,66.5481,8300.0
2013-01-28 13:15:00,75.02,75.02,74.87,74.88,10600.0,66.5481,66.5481,66.415,66.4239,10600.0
2013-01-28 13:20:00,74.89,74.93,74.83,74.91,15900.0,66.4328,66.4683,66.3796,66.4505,15900.0
2013-01-28 13:25:00,74.91,74.93,74.85,74.85,8300.0,66.4505,66.4683,66.3973,66.3973,8300.0
2013-01-28 13:30:00,74.82,74.83,74.76,74.78,16200.0,66.3707,66.3796,66.3175,66.3352,16200.0
2013-01-28 13:35:00,74.79,74.82,74.76,74.8,7200.0,66.3441,66.3707,66.3175,66.353,7200.0
2013-01-28 13:40:00,74.78,74.79,74.77,74.79,4700.0,66.3352,66.3441,66.3263,66.3441,4700.0
2013-01-28 13:45:00,74.79,74.79,74.76,74.78,6800.0,66.3441,66.3441,66.3175,66.3352,6800.0
2013-01-28 13:50:00,74.79,74.79,74.7,74.73,5600.0,66.3441,66.3441,66.2642,66.2909,5600.0
2013-01-28 13:55:00,74.74,74.81,74.74,74.8,6800.0,66.2997,66.3618,66.2997,66.353,6800.0
2013-01-28 14:00:00,74.78,75.07,74.78,75.07,38900.0,66.3352,66.5925,66.3352,66.5925,38900.0
2013-01-28 14:05:00,75.07,75.07,74.98,75.04,15200.0,66.5925,66.5925,66.5126,66.5659,15200.0
2013-01-28 14:10:00,75.04,75.2,75.03,75.2,21000.0,66.5659,66.7078,66.557,66.7078,21000.0
2013-01-28 14:15:00,75.2,75.22,75.15,75.17,3400.0,66.7078,66.7255,66.6634,66.6812,3400.0
2013-01-28 14:20:00,75.18,75.2,75.14,75.19,14800.0,66.69,66.7078,66.6546,66.6989,14800.0
2013-01-28 14:25:00,75.2,75.25,75.2,75.25,14700.0,66.7078,66.7521,66.7078,66.7521,14700.0
2013-01-28 14:30:00,75.26,75.33,75.24,75.28,13500.0,66.761,66.8231,66.7433,66.7787,13500.0
2013-01-28 14:35:00,75.28,75.32,75.16,75.18,31400.0,66.7787,66.8142,66.6723,66.69,31400.0
2013-01-28 14:40:00,75.18,75.24,75.16,75.21,8700.0,66.69,66.7433,66.6723,66.7167,8700.0
2013-01-28 14:45:00,75.22,75.32,75.21,75.31,12600.0,66.7255,66.8142,66.7167,66.8054,12600.0
2013-01-28 14:50:00,75.31,75.34,75.3,75.31,15100.0,66.8054,66.832,66.7965,66.8054,15100.0
2013-01-28 14:55:00,75.3,75.34,75.29,75.32,6800.0,66.7965,66.832,66.7876,66.8142,6800.0
2013-01-28 15:00:00,75.32,75.32,75.25,75.25,8500.0,66.8142,66.8142,66.7521,66.7521,8500.0
2013-01-28 15:05:00,75.24,75.28,75.2,75.26,14000.0,66.7433,66.7787,66.7078,66.761,14000.0
2013-01-28 15:10:00,75.27,75.33,75.2,75.26,18300.0,66.7699,66.8231,66.7078,66.761,18300.0
2013-01-28 15:15:00,75.26,75.26,75.14,75.16,12000.0,66.761,66.761,66.6546,66.6723,12000.0
2013-01-28 15:20:00,75.16,75.17,75.08,75.14,65200.0,66.6723,66.6812,66.6013,66.6546,65200.0
2013-01-28 15:25:00,75.15,75.29,75.09,75.28,37100.0,66.6634,66.7876,66.6102,66.7787,37100.0
2013-01-28 15:30:00,75.28,75.35,75.27,75.34,23500.0,66.7787,66.8408,66.7699,66.832,23500.0
2013-01-28 15:35:00,75.34,75.36,75.31,75.33,14100.0,66.832,66.8497,66.8054,66.8231,14100.0
2013-01-28 15:40:00,75.33,75.46,75.32,75.42,66800.0,66.8231,66.9384,66.8142,66.9029,66800.0
2013-01-28 15:45:00,75.42,75.53,75.37,75.49,72500.0,66.9029,67.0005,66.8586,66.965,72500.0
2013-01-28 15:50:00,75.49,75.53,75.45,75.53,33900.0,66.965,67.0005,66.9296,67.0005,33900.0
2013-01-28 15:55:00,75.52,75.53,75.41,75.48,61100.0,66.9916,67.0005,66.8941,66.9562,61100.0
2013-01-29 09:30:00,74.71,74.97,74.59,74.97,68000.0,66.2731,66.5038,66.1667,66.5038,68000.0
2013-01-29 09:35:00,74.96,74.96,74.72,74.82,84100.0,66.4949,66.4949,66.282,66.3707,84100.0
2013-01-29 09:40:00,74.83,74.91,74.73,74.83,30600.0,66.3796,66.4505,66.2909,66.3796,30600.0
2013-01-29 09:45:00,74.82,75.08,74.8,74.88,21500.0,66.3707,66.6013,66.353,66.4239,21500.0
2013-01-29 09:50:00,74.88,75.05,74.88,74.98,14700.0,66.4239,66.5747,66.4239,66.5126,14700.0
2013-01-29 09:55:00,74.97,75.0,74.85,74.87,51400.0,66.5038,66.5304,66.3973,66.415,51400.0
2013-01-29 10:00:00,74.87,74.89,74.7,74.77,23300.0,66.415,66.4328,66.2642,66.3263,23300.0
2013-01-29 10:05:00,74.74,74.77,74.6,74.66,21900.0,66.2997,66.3263,66.1755,66.2288,21900.0
2013-01-29 10:10:00,74.7,74.75,74.65,74.72,17800.0,66.2642,66.3086,66.2199,66.282,17800.0
2013-01-29 10:15:00,74.73,74.85,74.71,74.83,12100.0,66.2909,66.3973,66.2731,66.3796,12100.0
2013-01-29 10:20:00,74.84,75.01,74.84,75.01,7000.0,66.3884,66.5392,66.3884,66.5392,7000.0
2013-01-29 10:25:00,75.01,75.01,74.82,74.84,11200.0,66.5392,66.5392,66.3707,66.3884,11200.0
2013-01-29 10:30:00,74.86,75.01,74.84,74.91,26400.0,66.4062,66.5392,66.3884,66.4505,26400.0
2013-01-29 10:35:00,74.91,74.91,74.83,74.89,5500.0,66.4505,66.4505,66.3796,66.4328,5500.0
2013-01-29 10:40:00,74.89,75.07,74.88,75.05,40300.0,66.4328,66.5925,66.4239,66.5747,40300.0
2013-01-29 10:45:00,75.06,75.06,74.9,74.9,5300.0,66.5836,66.5836,66.4417,66.4417,5300.0
2013-01-29 10:50:00,74.91,74.95,74.79,74.95,18600.0,66.4505,66.486,66.3441,66.486,18600.0
2013-01-29 10:55:00,74.91,75.05,74.87,75.0,49800.0,66.4505,66.5747,66.415,66.5304,49800.0
2013-01-29 11:00:00,75.0,75.0,74.92,74.95,7700.0,66.5304,66.5304,66.4594,66.486,7700.0
2013-01-29 11:05:00,74.96,75.02,74.95,74.96,19100.0,66.4949,66.5481,66.486,66.4949,19100.0
2013-01-29 11:10:00,74.95,74.95,74.88,74.91,8900.0,66.486,66.486,66.4239,66.4505,8900.0
2013-01-29 11:15:00,74.91,74.99,74.89,74.99,22100.0,66.4505,66.5215,66.4328,66.5215,22100.0
2013-01-29 11:20:00,75.0,75.18,74.99,75.17,14000.0,66.5304,66.69,66.5215,66.6812,14000.0
2013-01-29 11:25:00,75.17,75.26,75.13,75.19,18300.0,66.6812,66.761,66.6457,66.6989,18300.0
2013-01-29 11:30:00,75.24,75.26,75.13,75.14,12200.0,66.7433,66.761,66.6457,66.6546,12200.0
2013-01-29 11:35:00,75.12,75.19,75.11,75.18,7800.0,66.6368,66.6989,66.6279,66.69,7800.0
2013-01-29 11:40:00,75.18,75.19,75.16,75.16,3100.0,66.69,66.6989,66.6723,66.6723,3100.0
2013-01-29 11:45:00,75.15,75.17,75.08,75.09,7700.0,66.6634,66.6812,66.6013,66.6102,7700.0
2013-01-29 11:50:00,75.09,75.1,75.06,75.07,4000.0,66.6102,66.6191,66.5836,66.5925,4000.0
2013-01-29 11:55:00,75.07,75.07,74.98,75.01,14400.0,66.5925,66.5925,66.5126,66.5392,14400.0
2013-01-29 12:00:00,75.03,75.05,74.99,75.04,8300.0,66.557,66.5747,66.5215,66.5659,8300.0
2013-01-29 12:05:00,75.04,75.05,74.97,75.04,5800.0,66.5659,66.5747,66.5038,66.5659,5800.0
2013-01-29 12:10:00,75.04,75.05,74.96,74.96,8800.0,66.5659,66.5747,66.4949,66.4949,8800.0
2013-01-29 12:15:00,74.98,75.05,74.98,75.05,3700.0,66.5126,66.5747,66.5126,66.5747,3700.0
2013-01-29 12:20:00,75.05,75.05,74.98,75.05,7100.0,66.5747,66.5747,66.5126,66.5747,7100.0
2013-01-29 12:25:00,75.05,75.05,74.99,74.99,12100.0,66.5747,66.5747,66.5215,66.5215,12100.0
2013-01-29 12:30:00,75.0,75.05,75.0,75.05,4100.0,66.5304,66.5747,66.5304,66.5747,4100.0
2013-01-29 12:35:00,75.05,75.07,75.03,75.06,5500.0,66.5747,66.5925,66.557,66.5836,5500.0
2013-01-29 12:40:00,75.07,75.07,75.05,75.06,10800.0,66.5925,66.5925,66.5747,66.5836,10800.0
2013-01-29 12:45:00,75.07,75.08,74.96,75.0,19500.0,66.5925,66.6013,66.4949,66.5304,19500.0
2013-01-29 12:50:00,74.99,75.0,74.93,74.93,9400.0,66.5215,66.5304,66.4683,66.4683,9400.0
2013-01-29 12:55:00,74.95,75.02,74.94,74.99,5700.0,66.486,66.5481,66.4771,66.5215,5700.0
2013-01-29 13:00:00,74.99,75.0,74.96,74.98,4300.0,66.5215,66.5304,66.4949,66.5126,4300.0
2013-01-29 13:05:00,75.0,75.01,74.96,74.99,22200.0,66.5304,66.5392,66.4949,66.5215,22200.0
2013-01-29 13:10:00,75.0,75.0,74.99,74.99,5100.0,66.5304,66.5304,66.5215,66.5215,5100.0
2013-01-29 13:15:00,74.99,74.99,74.93,74.99,11200.0,66.5215,66.5215,66.4683,66.5215,11200.0
2013-01-29 13:20:00,74.97,75.01,74.97,74.98,3400.0,66.5038,66.5392,66.5038,66.5126,3400.0
2013-01-29 13:25:00,74.97,75.0,74.91,75.0,15100.0,66.5038,66.5304,66.4505,66.5304,15100.0
2013-01-29 13:30:00,74.97,75.05,74.96,75.04,4500.0,66.5038,66.5747,66.4949,66.5659,4500.0
2013-01-29 13:35:00,75.05,75.08,75.03,75.06,9700.0,66.5747,66.6013,66.557,66.5836,9700.0
2013-01-29 13:40:00,75.06,75.17,75.04,75.06,18900.0,66.5836,66.6812,66.5659,66.5836,18900.0
2013-01-29 13:45:00,75.03,75.04,74.96,74.96,8000.0,66.557,66.5659,66.4949,66.4949,8000.0
2013-01-29 13:50:00,74.97,75.01,74.96,74.98,8500.0,66.5038,66.5392,66.4949,66.5126,8500.0
2013-01-29 13:55:00,74.98,75.1,74.98,75.09,7600.0,66.5126,66.6191,66.5126,66.6102,7600.0
2013-01-29 14:00:00,75.08,75.12,75.08,75.08,1600.0,66.6013,66.6368,66.6013,66.6013,1600.0
2013-01-29 14:05:00,75.12,75.17,75.12,75.15,5500.0,66.6368,66.6812,66.6368,66.6634,5500.0
2013-01-29 14:10:00,75.15,75.16,75.09,75.13,13200.0,66.6634,66.6723,66.6102,66.6457,13200.0
2013-01-29 14:15:00,75.1,75.15,74.97,74.97,14300.0,66.6191,66.6634,66.5038,66.5038,14300.0
2013-01-29 14:20:00,74.98,75.01,74.97,75.01,9400.0,66.5126,66.5392,66.5038,66.5392,9400.0
2013-01-29 14:25:00,75.0,75.0,74.95,74.98,17300.0,66.5304,66.5304,66.486,66.5126,17300.0
2013-01-29 14:30:00,74.99,75.01,74.95,75.0,19200.0,66.5215,66.5392,66.486,66.5304,19200.0
2013-01-29 14:35:00,75.0,75.03,74.96,75.0,16300.0,66.5304,66.557,66.4949,66.5304,16300.0
2013-01-29 14:40:00,75.0,75.01,74.96,74.98,14400.0,66.5304,66.5392,66.4949,66.5126,14400.0
2013-01-29 14:45:00,74.94,75.02,74.94,74.97,40200.0,66.4771,66.5481,66.4771,66.5038,40200.0
2013-01-29 14:50:00,74.97,74.98,74.88,74.89,9200.0,66.5038,66.5126,66.4239,66.4328,9200.0
2013-01-29 14:55:00,74.89,74.93,74.87,74.88,17400.0,66.4328,66.4683,66.415,66.4239,17400.0
2013-01-29 15:00:00,74.89,74.99,74.88,74.97,14100.0,66.4328,66.5215,66.4239,66.5038,14100.0
2013-01-29 15:05:00,74.96,75.0,74.93,75.0,43900.0,66.4949,66.5304,66.4683,66.5304,43900.0
2013-01-29 15:10:00,75.0,75.03,74.97,74.99,26700.0,66.5304,66.557,66.5038,66.5215,26700.0
2013-01-29 15:15:00,74.99,75.05,74.97,75.03,2700.0,66.5215,66.5747,66.5038,66.557,2700.0
2013-01-29 15:20:00,75.06,75.1,75.03,75.09,7000.0,66.5836,66.6191,66.557,66.6102,7000.0
2013-01-29 15:25:00,75.1,75.14,75.07,75.14,7400.0,66.6191,66.6546,66.5925,66.6546,7400.0
2013-01-29 15:30:00,75.13,75.19,75.13,75.13,8100.0,66.6457,66.6989,66.6457,66.6457,8100.0
2013-01-29 15:35:00,75.14,75.22,75.14,75.2,16200.0,66.6546,66.7255,66.6546,66.7078,16200.0
2013-01-29 15:40:00,75.2,75.21,75.15,75.2,15600.0,66.7078,66.7167,66.6634,66.7078,15600.0
2013-01-29 15:45:00,75.2,75.26,75.2,75.23,9400.0,66.7078,66.761,66.7078,66.7344,9400.0
2013-01-29 15:50:00,75.24,75.3,75.2,75.26,27600.0,66.7433,66.7965,66.7078,66.761,27600.0
2013-01-29 15:55:00,75.27,75.31,75.26,75.29,27700.0,66.7699,66.8054,66.761,66.7876,27700.0
2013-01-30 09:30:00,75.57,75.7,75.53,75.64,23100.0,67.036,67.1513,67.0005,67.0981,23100.0
2013-01-30 09:35:00,75.61,75.81,75.61,75.69,16500.0,67.0715,67.2489,67.0715,67.1424,16500.0
2013-01-30 09:40:00,75.69,75.84,75.62,75.66,19800.0,67.1424,67.2755,67.0804,67.1158,19800.0
2013-01-30 09:45:00,75.66,75.87,75.66,75.86,15100.0,67.1158,67.3021,67.1158,67.2933,15100.0
2013-01-30 09:50:00,75.91,75.98,75.84,75.93,30400.0,67.3376,67.3997,67.2755,67.3553,30400.0
2013-01-30 09:55:00,75.93,75.98,75.81,75.84,10900.0,67.3553,67.3997,67.2489,67.2755,10900.0
2013-01-30 10:00:00,75.81,75.9,75.73,75.81,11500.0,67.2489,67.3287,67.1779,67.2489,11500.0
2013-01-30 10:05:00,75.85,75.87,75.75,75.82,11900.0,67.2844,67.3021,67.1957,67.2578,11900.0
2013-01-30 10:10:00,75.85,75.98,75.8,75.8,10000.0,67.2844,67.3997,67.24,67.24,10000.0
2013-01-30 10:15:00,75.79,75.84,75.72,75.74,22700.0,67.2312,67.2755,67.1691,67.1868,22700.0
2013-01-30 10:20:00,75.74,75.77,75.63,75.73,25200.0,67.1868,67.2134,67.0892,67.1779,25200.0
2013-01-30 10:25:00,75.71,75.82,75.58,75.61,15800.0,67.1602,67.2578,67.0449,67.0715,15800.0
2013-01-30 10:30:00,75.59,75.6,75.46,75.47,12900.0,67.0537,67.0626,66.9384,66.9473,12900.0
2013-01-30 10:35:00,75.47,75.5,75.4,75.45,26300.0,66.9473,66.9739,66.8852,66.9296,26300.0
2013-01-30 10:40:00,75.47,75.48,75.34,75.4,15200.0,66.9473,66.9562,66.832,66.8852,15200.0
2013-01-30 10:45:00,75.41,75.57,75.36,75.57,14300.0,66.8941,67.036,66.8497,67.036,14300.0
2013-01-30 10:50:00,75.56,75.65,75.49,75.65,20700.0,67.0271,67.107,66.965,67.107,20700.0
2013-01-30 10:55:00,75.66,75.73,75.56,75.68,15300.0,67.1158,67.1779,67.0271,67.1336,15300.0
2013-01-30 11:00:00,75.67,75.75,75.62,75.7,15600.0,67.1247,67.1957,67.0804,67.1513,15600.0
2013-01-30 11:05:00,75.71,75.81,75.71,75.78,14300.0,67.1602,67.2489,67.1602,67.2223,14300.0
2013-01-30 11:10:00,75.8,75.8,75.71,75.71,11300.0,67.24,67.24,67.1602,67.1602,11300.0
2013-01-30 11:15:00,75.69,75.7,75.57,75.58,20800.0,67.1424,67.1513,67.036,67.0449,20800.0
2013-01-30 11:20:00,75.59,75.64,75.51,75.51,5200.0,67.0537,67.0981,66.9828,66.9828,5200.0
2013-01-30 11:25:00,75.52,75.64,75.5,75.59,11300.0,66.9916,67.0981,66.9739,67.0537,11300.0
2013-01-30 11:30:00,75.57,75.76,75.57,75.75,10100.0,67.036,67.2045,67.036,67.1957,10100.0
2013-01-30 11:35:00,75.76,75.89,75.76,75.87,9100.0,67.2045,67.3199,67.2045,67.3021,9100.0
2013-01-30 11:40:00,75.86,75.86,75.7,75.7,4600.0,67.2933,67.2933,67.1513,67.1513,4600.0
2013-01-30 11:45:00,75.73,75.75,75.66,75.74,8700.0,67.1779,67.1957,67.1158,67.1868,8700.0
2013-01-30 11:50:00,75.75,75.75,75.66,75.66,8400.0,67.1957,67.1957,67.1158,67.1158,8400.0
2013-01-30 11:55:00,75.66,75.68,75.52,75.52,14900.0,67.1158,67.1336,66.9916,66.9916,14900.0
2013-01-30 12:00:00,75.52,75.54,75.42,75.48,7000.0,66.9916,67.0094,66.9029,66.9562,7000.0
2013-01-30 12:05:00,75.47,75.47,75.34,75.39,8500.0,66.9473,66.9473,66.832,66.8763,8500.0
2013-01-30 12:10:00,75.43,75.49,75.39,75.45,4600.0,66.9118,66.965,66.8763,66.9296,4600.0
2013-01-30 12:15:00,75.45,75.48,75.4,75.44,3700.0,66.9296,66.9562,66.8852,66.9207,3700.0
2013-01-30 12:20:00,75.42,75.42,75.36,75.38,11700.0,66.9029,66.9029,66.8497,66.8675,11700.0
2013-01-30 12:25:00,75.37,75.38,75.33,75.34,6800.0,66.8586,66.8675,66.8231,66.832,6800.0
2013-01-30 12:30:00,75.35,75.35,75.31,75.32,4900.0,66.8408,66.8408,66.8054,66.8142,4900.0
2013-01-30 12:35:00,75.32,75.33,75.27,75.31,11200.0,66.8142,66.8231,66.7699,66.8054,11200.0
2013-01-30 12:40:00,75.32,75.35,75.31,75.35,2900.0,66.8142,66.8408,66.8054,66.8408,2900.0
2013-01-30 12:45:00,75.35,75.39,75.35,75.39,3100.0,66.8408,66.8763,66.8408,66.8763,3100.0
2013-01-30 12:50:00,75.42,75.47,75.42,75.44,4600.0,66.9029,66.9473,66.9029,66.9207,4600.0
2013-01-30 12:55:00,75.46,75.49,75.45,75.49,4700.0,66.9384,66.965,66.9296,66.965,4700.0
2013-01-30 13:00:00,75.47,75.49,75.4,75.4,7700.0,66.9473,66.965,66.8852,66.8852,7700.0
2013-01-30 13:05:00,75.4,75.41,75.38,75.38,7600.0,66.8852,66.8941,66.8675,66.8675,7600.0
2013-01-30 13:10:00,75.39,75.41,75.37,75.38,7500.0,66.8763,66.8941,66.8586,66.8675,7500.0
2013-01-30 13:15:00,75.38,75.4,75.33,75.33,6500.0,66.8675,66.8852,66.8231,66.8231,6500.0
2013-01-30 13:20:00,75.33,75.44,75.33,75.4,14100.0,66.8231,66.9207,66.8231,66.8852,14100.0
2013-01-30 13:25:00,75.42,75.44,75.36,75.4,18700.0,66.9029,66.9207,66.8497,66.8852,18700.0
2013-01-30 13:30:00,75.42,75.42,75.34,75.34,8200.0,66.9029,66.9029,66.832,66.832,8200.0
2013-01-30 13:35:00,75.34,75.35,75.28,75.33,15700.0,66.832,66.8408,66.7787,66.8231,15700.0
2013-01-30 13:40:00,75.33,75.4,75.32,75.35,12900.0,66.8231,66.8852,66.8142,66.8408,12900.0
2013-01-30 13:45:00,75.35,75.38,75.29,75.3,9500.0,66.8408,66.8675,66.7876,66.7965,9500.0
2013-01-30 13:50:00,75.32,75.37,75.27,75.29,20300.0,66.8142,66.8586,66.7699,66.7876,20300.0
2013-01-30 13:55:00,75.29,75.4,75.27,75.32,23400.0,66.7876,66.8852,66.7699,66.8142,23400.0
2013-01-30 14:00:00,75.32,75.44,75.32,75.36,74700.0,66.8142,66.9207,66.8142,66.8497,74700.0
2013-01-30 14:05:00,75.32,75.35,75.28,75.34,11100.0,66.8142,66.8408,66.7787,66.832,11100.0
2013-01-30 14:10:00,75.34,75.36,75.27,75.35,16800.0,66.832,66.8497,66.7699,66.8408,16800.0
2013-01-30 14:15:00,75.35,75.51,75.32,75.34,20900.0,66.8408,66.9828,66.8142,66.832,20900.0
2013-01-30 14:20:00,75.36,75.39,75.24,75.31,18600.0,66.8497,66.8763,66.7433,66.8054,18600.0
2013-01-30 14:25:00,75.3,75.32,75.28,75.3,31900.0,66.7965,66.8142,66.7787,66.7965,31900.0
2013-01-30 14:30:00,75.3,75.37,75.28,75.32,18900.0,66.7965,66.8586,66.7787,66.8142,18900.0
2013-01-30 14:35:00,75.31,75.33,75.23,75.33,18800.0,66.8054,66.8231,66.7344,66.8231,18800.0
2013-01-30 14:40:00,75.31,75.42,75.31,75.39,41400.0,66.8054,66.9029,66.8054,66.8763,41400.0
2013-01-30 14:45:00,75.39,75.42,75.34,75.35,25300.0,66.8763,66.9029,66.832,66.8408,25300.0
2013-01-30 14:50:00,75.37,75.41,75.36,75.38,19300.0,66.8586,66.8941,66.8497,66.8675,19300.0
2013-01-30 14:55:00,75.4,75.41,75.36,75.38,19600.0,66.8852,66.8941,66.8497,66.8675,19600.0
2013-01-30 15:00:00,75.37,75.4,75.34,75.34,9000.0,66.8586,66.8852,66.832,66.832,9000.0
2013-01-30 15:05:00,75.35,75.35,75.28,75.31,24300.0,66.8408,66.8408,66.7787,66.8054,24300.0
2013-01-30 15:10:00,75.3,75.36,75.3,75.34,24200.0,66.7965,66.8497,66.7965,66.832,24200.0
2013-01-30 15:15:00,75.33,75.37,75.29,75.31,30400.0,66.8231,66.8586,66.7876,66.8054,30400.0
2013-01-30 15:20:00,75.31,75.32,75.15,75.16,15800.0,66.8054,66.8142,66.6634,66.6723,15800.0
2013-01-30 15:25:00,75.17,75.18,75.13,75.15,14000.0,66.6812,66.69,66.6457,66.6634,14000.0
2013-01-30 15:30:00,75.14,75.17,75.11,75.11,13600.0,66.6546,66.6812,66.6279,66.6279,13600.0
2013-01-30 15:35:00,75.09,75.13,75.02,75.04,17700.0,66.6102,66.6457,66.5481,66.5659,17700.0
2013-01-30 15:40:00,75.05,75.11,75.02,75.07,21700.0,66.5747,66.6279,66.5481,66.5925,21700.0
2013-01-30 15:45:00,75.05,75.22,75.05,75.15,27100.0,66.5747,66.7255,66.5747,66.6634,27100.0
2013-01-30 15:50:00,75.16,75.18,75.08,75.14,26700.0,66.6723,66.69,66.6013,66.6546,26700.0
2013-01-30 15:55:00,75.12,75.22,75.11,75.22,39300.0,66.6368,66.7255,66.6279,66.7255,39300.0
2013-01-31 09:30:00,75.69,75.74,75.36,75.36,37400.0,67.1424,67.1868,66.8497,66.8497,37400.0
2013-01-31 09:35:00,75.32,75.45,75.15,75.44,15300.0,66.8142,66.9296,66.6634,66.9207,15300.0
2013-01-31 09:40:00,75.43,75.81,75.34,75.81,11300.0,66.9118,67.2489,66.832,67.2489,11300.0
2013-01-31 09:45:00,75.8,75.9,75.74,75.84,58700.0,67.24,67.3287,67.1868,67.2755,58700.0
2013-01-31 09:50:00,75.83,75.83,75.61,75.79,32600.0,67.2666,67.2666,67.0715,67.2312,32600.0
2013-01-31 09:55:00,75.79,75.82,75.55,75.63,23100.0,67.2312,67.2578,67.0183,67.0892,23100.0
2013-01-31 10:00:00,75.62,75.65,75.54,75.59,12400.0,67.0804,67.107,67.0094,67.0537,12400.0
2013-01-31 10:05:00,75.59,75.61,75.5,75.52,13300.0,67.0537,67.0715,66.9739,66.9916,13300.0
2013-01-31 10:10:00,75.54,75.63,75.36,75.38,37600.0,67.0094,67.0892,66.8497,66.8675,37600.0
2013-01-31 10:15:00,75.39,75.39,75.33,75.35,9000.0,66.8763,66.8763,66.8231,66.8408,9000.0
2013-01-31 10:20:00,75.38,75.54,75.38,75.45,8900.0,66.8675,67.0094,66.8675,66.9296,8900.0
2013-01-31 10:25:00,75.39,75.43,75.35,75.42,5400.0,66.8763,66.9118,66.8408,66.9029,5400.0
2013-01-31 10:30:00,75.39,75.58,75.34,75.52,105700.0,66.8763,67.0449,66.832,66.9916,105700.0
2013-01-31 10:35:00,75.51,75.73,75.51,75.57,12800.0,66.9828,67.1779,66.9828,67.036,12800.0
2013-01-31 10:40:00,75.59,75.63,75.42,75.51,10100.0,67.0537,67.0892,66.9029,66.9828,10100.0
2013-01-31 10:45:00,75.54,75.56,75.43,75.43,14200.0,67.0094,67.0271,66.9118,66.9118,14200.0
2013-01-31 10:50:00,75.43,75.47,75.27,75.3,58400.0,66.9118,66.9473,66.7699,66.7965,58400.0
2013-01-31 10:55:00,75.33,75.33,75.21,75.22,18200.0,66.8231,66.8231,66.7167,66.7255,18200.0
2013-01-31 11:00:00,75.23,75.26,75.17,75.2,31400.0,66.7344,66.761,66.6812,66.7078,31400.0
2013-01-31 11:05:00,75.19,75.24,75.18,75.22,18300.0,66.6989,66.7433,66.69,66.7255,18300.0
2013-01-31 11:10:00,75.23,75.24,75.16,75.16,11400.0,66.7344,66.7433,66.6723,66.6723,11400.0
2013-01-31 11:15:00,75.14,75.21,75.14,75.17,8100.0,66.6546,66.7167,66.6546,66.6812,8100.0
2013-01-31 11:20:00,75.2,75.23,75.14,75.21,9100.0,66.7078,66.7344,66.6546,66.7167,9100.0
2013-01-31 11:25:00,75.23,75.35,75.18,75.18,14000.0,66.7344,66.8408,66.69,66.69,14000.0
2013-01-31 11:30:00,75.15,75.24,75.03,75.16,18000.0,66.6634,66.7433,66.557,66.6723,18000.0
2013-01-31 11:35:00,75.12,75.25,75.12,75.22,6100.0,66.6368,66.7521,66.6368,66.7255,6100.0
2013-01-31 11:40:00,75.22,75.25,75.15,75.19,4700.0,66.7255,66.7521,66.6634,66.6989,4700.0
2013-01-31 11:45:00,75.22,75.22,75.1,75.15,6200.0,66.7255,66.7255,66.6191,66.6634,6200.0
2013-01-31 11:50:00,75.15,75.15,74.98,74.98,12100.0,66.6634,66.6634,66.5126,66.5126,12100.0
2013-01-31 11:55:00,74.95,75.02,74.88,74.91,29800.0,66.486,66.5481,66.4239,66.4505,29800.0
2013-01-31 12:00:00,74.91,74.94,74.81,74.93,26400.0,66.4505,66.4771,66.3618,66.4683,26400.0
2013-01-31 12:05:00,74.93,74.94,74.79,74.8,26500.0,66.4683,66.4771,66.3441,66.353,26500.0
2013-01-31 12:10:00,74.81,74.9,74.75,74.76,18800.0,66.3618,66.4417,66.3086,66.3175,18800.0
2013-01-31 12:15:00,74.78,74.86,74.78,74.82,11900.0,66.3352,66.4062,66.3352,66.3707,11900.0
2013-01-31 12:20:00,74.84,74.84,74.78,74.78,4700.0,66.3884,66.3884,66.3352,66.3352,4700.0
2013-01-31 12:25:00,74.77,74.79,74.69,74.74,13800.0,66.3263,66.3441,66.2554,66.2997,13800.0
2013-01-31 12:30:00,74.76,74.82,74.71,74.82,13100.0,66.3175,66.3707,66.2731,66.3707,13100.0
2013-01-31 12:35:00,74.82,74.84,74.77,74.84,2400.0,66.3707,66.3884,66.3263,66.3884,2400.0
2013-01-31 12:40:00,74.88,74.92,74.85,74.9,3100.0,66.4239,66.4594,66.3973,66.4417,3100.0
2013-01-31 12:45:00,74.9,75.01,74.84,74.98,8400.0,66.4417,66.5392,66.3884,66.5126,8400.0
2013-01-31 12:50:00,75.01,75.08,74.99,75.08,8400.0,66.5392,66.6013,66.5215,66.6013,8400.0
2013-01-31 12:55:00,75.1,75.11,75.02,75.05,12800.0,66.6191,66.6279,66.5481,66.5747,12800.0
2013-01-31 13:00:00,75.07,75.07,74.97,74.97,5800.0,66.5925,66.5925,66.5038,66.5038,5800.0
2013-01-31 13:05:00,74.97,74.99,74.92,74.95,5000.0,66.5038,66.5215,66.4594,66.486,5000.0
2013-01-31 13:10:00,74.96,74.96,74.88,74.88,4700.0,66.4949,66.4949,66.4239,66.4239,4700.0
2013-01-31 13:15:00,74.88,74.94,74.84,74.94,6800.0,66.4239,66.4771,66.3884,66.4771,6800.0
2013-01-31 13:20:00,74.92,74.95,74.88,74.93,18600.0,66.4594,66.486,66.4239,66.4683,18600.0
2013-01-31 13:25:00,74.93,75.01,74.91,75.0,7100.0,66.4683,66.5392,66.4505,66.5304,7100.0
2013-01-31 13:30:00,75.0,75.07,75.0,75.06,11200.0,66.5304,66.5925,66.5304,66.5836,11200.0
2013-01-31 13:35:00,75.05,75.07,75.02,75.04,4400.0,66.5747,66.5925,66.5481,66.5659,4400.0
2013-01-31 13:40:00,75.04,75.1,75.04,75.08,5400.0,66.5659,66.6191,66.5659,66.6013,5400.0
2013-01-31 13:45:00,75.08,75.11,75.07,75.07,5500.0,66.6013,66.6279,66.5925,66.5925,5500.0
2013-01-31 13:50:00,75.07,75.15,75.07,75.14,14400.0,66.5925,66.6634,66.5925,66.6546,14400.0
2013-01-31 13:55:00,75.14,75.15,75.09,75.09,16000.0,66.6546,66.6634,66.6102,66.6102,16000.0
2013-01-31 14:00:00,75.1,75.12,75.09,75.1,11200.0,66.6191,66.6368,66.6102,66.6191,11200.0
2013-01-31 14:05:00,75.11,75.15,75.09,75.14,17100.0,66.6279,66.6634,66.6102,66.6546,17100.0
2013-01-31 14:10:00,75.13,75.2,75.1,75.11,8300.0,66.6457,66.7078,66.6191,66.6279,8300.0
2013-01-31 14:15:00,75.13,75.14,75.09,75.1,8500.0,66.6457,66.6546,66.6102,66.6191,8500.0
2013-01-31 14:20:00,75.09,75.19,75.09,75.12,12500.0,66.6102,66.6989,66.6102,66.6368,12500.0
2013-01-31 14:25:00,75.12,75.13,75.09,75.11,5700.0,66.6368,66.6457,66.6102,66.6279,5700.0
2013-01-31 14:30:00,75.1,75.15,75.1,75.14,8500.0,66.6191,66.6634,66.6191,66.6546,8500.0
2013-01-31 14:35:00,75.14,75.16,75.12,75.12,4400.0,66.6546,66.6723,66.6368,66.6368,4400.0
2013-01-31 14:40:00,75.12,75.19,75.12,75.18,9100.0,66.6368,66.6989,66.6368,66.69,9100.0
2013-01-31 14:45:00,75.17,75.19,75.13,75.15,15700.0,66.6812,66.6989,66.6457,66.6634,15700.0
2013-01-31 14:50:00,75.14,75.16,75.11,75.13,6200.0,66.6546,66.6723,66.6279,66.6457,6200.0
2013-01-31 14:55:00,75.12,75.13,75.07,75.09,26800.0,66.6368,66.6457,66.5925,66.6102,26800.0
2013-01-31 15:00:00,75.09,75.11,75.07,75.08,35900.0,66.6102,66.6279,66.5925,66.6013,35900.0
2013-01-31 15:05:00,75.1,75.12,75.07,75.1,29000.0,66.6191,66.6368,66.5925,66.6191,29000.0
2013-01-31 15:10:00,75.1,75.13,75.05,75.1,38600.0,66.6191,66.6457,66.5747,66.6191,38600.0
2013-01-31 15:15:00,75.1,75.21,75.08,75.16,66400.0,66.6191,66.7167,66.6013,66.6723,66400.0
2013-01-31 15:20:00,75.14,75.15,75.06,75.09,28300.0,66.6546,66.6634,66.5836,66.6102,28300.0
2013-01-31 15:25:00,75.09,75.12,75.07,75.1,29700.0,66.6102,66.6368,66.5925,66.6191,29700.0
2013-01-31 15:30:00,75.08,75.14,75.07,75.1,52900.0,66.6013,66.6546,66.5925,66.6191,52900.0
2013-01-31 15:35:00,75.11,75.22,75.07,75.07,33800.0,66.6279,66.7255,66.5925,66.5925,33800.0
2013-01-31 15:40:00,75.08,75.12,75.05,75.06,28100.0,66.6013,66.6368,66.5747,66.5836,28100.0
2013-01-31 15:45:00,75.06,75.11,75.05,75.11,52000.0,66.5836,66.6279,66.5747,66.6279,52000.0
2013-01-31 15:50:00,75.11,75.11,75.04,75.07,63700.0,66.6279,66.6279,66.5659,66.5925,63700.0
2013-01-31 15:55:00,75.08,75.1,75.05,75.1,83500.0,66.6013,66.6191,66.5747,66.6191,83500.0
2013-02-01 09:30:00,77.64,77.91,77.62,77.76,124600.0,68.8722,69.1117,68.8545,68.9787,124600.0
2013-02-01 09:35:00,77.78,77.81,77.59,77.66,97200.0,68.9964,69.023,68.8279,68.89,97200.0
2013-02-01 09:40:00,77.65,77.7,77.19,77.24,155300.0,68.8811,68.9255,68.4731,68.5174,155300.0
2013-02-01 09:45:00,77.25,77.27,77.06,77.11,64200.0,68.5263,68.544,68.3577,68.4021,64200.0
2013-02-01 09:50:00,77.1,77.17,76.95,77.11,43100.0,68.3932,68.4553,68.2602,68.4021,43100.0
2013-02-01 09:55:00,77.14,77.35,76.81,76.83,86900.0,68.4287,68.615,68.136,68.1537,86900.0
2013-02-01 10:00:00,76.87,77.22,76.87,76.97,57300.0,68.1892,68.4997,68.1892,68.2779,57300.0
2013-02-01 10:05:00,76.98,77.35,76.98,77.08,50100.0,68.2868,68.615,68.2868,68.3755,50100.0
2013-02-01 10:10:00,77.07,77.27,77.04,77.27,16800.0,68.3666,68.544,68.34,68.544,16800.0
2013-02-01 10:15:00,77.27,77.3,76.99,77.12,26600.0,68.544,68.5706,68.2956,68.411,26600.0
2013-02-01 10:20:00,77.11,77.22,76.97,77.03,29300.0,68.4021,68.4997,68.2779,68.3311,29300.0
2013-02-01 10:25:00,77.03,77.09,76.73,76.96,64900.0,68.3311,68.3843,68.065,68.269,64900.0
2013-02-01 10:30:00,76.94,77.09,76.91,77.09,23900.0,68.2513,68.3843,68.2247,68.3843,23900.0
2013-02-01 10:35:00,77.09,77.21,77.06,77.11,12700.0,68.3843,68.4908,68.3577,68.4021,12700.0
2013-02-01 10:40:00,77.13,77.23,77.12,77.21,21900.0,68.4198,68.5085,68.411,68.4908,21900.0
2013-02-01 10:45:00,77.25,77.36,77.22,77.27,17000.0,68.5263,68.6239,68.4997,68.544,17000.0
2013-02-01 10:50:00,77.27,77.33,77.06,77.15,17300.0,68.544,68.5972,68.3577,68.4376,17300.0
2013-02-01 10:55:00,77.16,77.49,77.16,77.49,39400.0,68.4464,68.7392,68.4464,68.7392,39400.0
2013-02-01 11:00:00,77.49,77.57,77.37,77.52,22600.0,68.7392,68.8101,68.6327,68.7658,22600.0
2013-02-01 11:05:00,77.5,77.57,77.46,77.47,25900.0,68.748,68.8101,68.7126,68.7214,25900.0
2013-02-01 11:10:00,77.49,77.53,77.38,77.41,20400.0,68.7392,68.7747,68.6416,68.6682,20400.0
2013-02-01 11:15:00,77.41,77.5,77.41,77.42,43300.0,68.6682,68.748,68.6682,68.6771,43300.0
2013-02-01 11:20:00,77.44,77.55,77.39,77.41,78100.0,68.6948,68.7924,68.6505,68.6682,78100.0
2013-02-01 11:25:00,77.41,77.43,77.3,77.34,29700.0,68.6682,68.686,68.5706,68.6061,29700.0
2013-02-01 11:30:00,77.33,77.59,77.28,77.49,34900.0,68.5972,68.8279,68.5529,68.7392,34900.0
2013-02-01 11:35:00,77.48,77.58,77.46,77.49,20800.0,68.7303,68.819,68.7126,68.7392,20800.0
2013-02-01 11:40:00,77.5,77.56,77.49,77.55,10200.0,68.748,68.8013,68.7392,68.7924,10200.0
2013-02-01 11:45:00,77.55,77.57,77.44,77.51,22700.0,68.7924,68.8101,68.6948,68.7569,22700.0
2013-02-01 11:50:00,77.49,77.5,77.42,77.46,107700.0,68.7392,68.748,68.6771,68.7126,107700.0
2013-02-01 11:55:00,77.46,77.5,77.44,77.48,15700.0,68.7126,68.748,68.6948,68.7303,15700.0
2013-02-01 12:00:00,77.48,77.5,77.33,77.38,23700.0,68.7303,68.748,68.5972,68.6416,23700.0
2013-02-01 12:05:00,77.38,77.41,77.32,77.32,13100.0,68.6416,68.6682,68.5884,68.5884,13100.0
2013-02-01 12:10:00,77.34,77.4,77.26,77.27,17500.0,68.6061,68.6593,68.5352,68.544,17500.0
2013-02-01 12:15:00,77.28,77.33,77.27,77.3,12600.0,68.5529,68.5972,68.544,68.5706,12600.0
2013-02-01 12:20:00,77.31,77.37,77.25,77.29,16600.0,68.5795,68.6327,68.5263,68.5618,16600.0
2013-02-01 12:25:00,77.26,77.3,77.25,77.27,21900.0,68.5352,68.5706,68.5263,68.544,21900.0
2013-02-01 12:30:00,77.29,77.33,77.27,77.31,20200.0,68.5618,68.5972,68.544,68.5795,20200.0
2013-02-01 12:35:00,77.32,77.32,77.22,77.22,10600.0,68.5884,68.5884,68.4997,68.4997,10600.0
2013-02-01 12:40:00,77.23,77.24,77.15,77.21,19400.0,68.5085,68.5174,68.4376,68.4908,19400.0
2013-02-01 12:45:00,77.22,77.28,77.21,77.23,13700.0,68.4997,68.5529,68.4908,68.5085,13700.0
2013-02-01 12:50:00,77.23,77.33,77.21,77.27,18500.0,68.5085,68.5972,68.4908,68.544,18500.0
2013-02-01 12:55:00,77.28,77.31,77.24,77.3,59300.0,68.5529,68.5795,68.5174,68.5706,59300.0
2013-02-01 13:00:00,77.31,77.31,77.23,77.26,21600.0,68.5795,68.5795,68.5085,68.5352,21600.0
2013-02-01 13:05:00,77.24,77.31,77.24,77.26,40000.0,68.5174,68.5795,68.5174,68.5352,40000.0
2013-02-01 13:10:00,77.24,77.26,77.2,77.22,13400.0,68.5174,68.5352,68.4819,68.4997,13400.0
2013-02-01 13:15:00,77.2,77.33,77.2,77.24,12000.0,68.4819,68.5972,68.4819,68.5174,12000.0
2013-02-01 13:20:00,77.24,77.28,77.21,77.27,16600.0,68.5174,68.5529,68.4908,68.544,16600.0
2013-02-01 13:25:00,77.27,77.3,77.25,77.27,13500.0,68.544,68.5706,68.5263,68.544,13500.0
2013-02-01 13:30:00,77.27,77.31,77.22,77.26,10500.0,68.544,68.5795,68.4997,68.5352,10500.0
2013-02-01 13:35:00,77.26,77.28,77.1,77.11,17500.0,68.5352,68.5529,68.3932,68.4021,17500.0
2013-02-01 13:40:00,77.1,77.12,77.07,77.07,14600.0,68.3932,68.411,68.3666,68.3666,14600.0
2013-02-01 13:45:00,77.06,77.09,77.01,77.03,19800.0,68.3577,68.3843,68.3134,68.3311,19800.0
2013-02-01 13:50:00,77.03,77.12,77.02,77.08,14800.0,68.3311,68.411,68.3223,68.3755,14800.0
2013-02-01 13:55:00,77.1,77.34,77.1,77.3,47100.0,68.3932,68.6061,68.3932,68.5706,47100.0
2013-02-01 14:00:00,77.31,77.31,77.2,77.2,32500.0,68.5795,68.5795,68.4819,68.4819,32500.0
2013-02-01 14:05:00,77.22,77.27,77.2,77.26,27500.0,68.4997,68.544,68.4819,68.5352,27500.0
2013-02-01 14:10:00,77.25,77.33,77.24,77.26,55600.0,68.5263,68.5972,68.5174,68.5352,55600.0
2013-02-01 14:15:00,77.28,77.34,77.25,77.31,25200.0,68.5529,68.6061,68.5263,68.5795,25200.0
2013-02-01 14:20:00,77.32,77.64,77.31,77.49,56200.0,68.5884,68.8722,68.5795,68.7392,56200.0
2013-02-01 14:25:00,77.5,77.58,77.45,77.46,24900.0,68.748,68.819,68.7037,68.7126,24900.0
2013-02-01 14:30:00,77.47,77.6,77.39,77.6,43600.0,68.7214,68.8368,68.6505,68.8368,43600.0
2013-02-01 14:35:00,77.6,77.77,77.59,77.76,53200.0,68.8368,68.9876,68.8279,68.9787,53200.0
2013-02-01 14:40:00,77.76,77.82,77.71,77.75,44900.0,68.9787,69.0319,68.9343,68.9698,44900.0
2013-02-01 14:45:00,77.74,77.76,77.65,77.66,25300.0,68.9609,68.9787,68.8811,68.89,25300.0
2013-02-01 14:50:00,77.66,77.73,77.65,77.65,25000.0,68.89,68.9521,68.8811,68.8811,25000.0
2013-02-01 14:55:00,77.63,77.66,77.51,77.54,16700.0,68.8634,68.89,68.7569,68.7835,16700.0
2013-02-01 15:00:00,77.55,77.7,77.53,77.69,20900.0,68.7924,68.9255,68.7747,68.9166,20900.0
2013-02-01 15:05:00,77.69,77.74,77.69,77.74,21200.0,68.9166,68.9609,68.9166,68.9609,21200.0
2013-02-01 15:10:00,77.74,77.9,77.73,77.9,24300.0,68.9609,69.1029,68.9521,69.1029,24300.0
2013-02-01 15:15:00,77.9,77.98,77.9,77.96,34100.0,69.1029,69.1738,69.1029,69.1561,34100.0
2013-02-01 15:20:00,77.97,78.0,77.91,77.92,56400.0,69.165,69.1916,69.1117,69.1206,56400.0
2013-02-01 15:25:00,77.92,77.96,77.82,77.88,40300.0,69.1206,69.1561,69.0319,69.0851,40300.0
2013-02-01 15:30:00,77.86,78.03,77.86,77.99,46500.0,69.0674,69.2182,69.0674,69.1827,46500.0
2013-02-01 15:35:00,77.99,78.11,77.97,78.07,56100.0,69.1827,69.2892,69.165,69.2537,56100.0
2013-02-01 15:40:00,78.06,78.2,78.04,78.19,52100.0,69.2448,69.369,69.2271,69.3601,52100.0
2013-02-01 15:45:00,78.19,78.23,78.13,78.15,67200.0,69.3601,69.3956,69.3069,69.3246,67200.0
2013-02-01 15:50:00,78.16,78.3,78.14,78.16,76800.0,69.3335,69.4577,69.3158,69.3335,76800.0
2013-02-01 15:55:00,78.17,78.25,78.07,78.17,89500.0,69.3424,69.4134,69.2537,69.3424,89500.0
2013-02-04 09:30:00,76.96,77.17,76.94,77.09,38400.0,68.269,68.4553,68.2513,68.3843,38400.0
2013-02-04 09:35:00,77.08,77.26,77.08,77.26,41500.0,68.3755,68.5352,68.3755,68.5352,41500.0
2013-02-04 09:40:00,77.25,77.29,77.13,77.23,30700.0,68.5263,68.5618,68.4198,68.5085,30700.0
2013-02-04 09:45:00,77.27,77.31,77.01,77.28,32800.0,68.544,68.5795,68.3134,68.5529,32800.0
2013-02-04 09:50:00,77.28,77.5,77.25,77.44,9900.0,68.5529,68.748,68.5263,68.6948,9900.0
2013-02-04 09:55:00,77.45,77.53,77.32,77.32,24900.0,68.7037,68.7747,68.5884,68.5884,24900.0
2013-02-04 10:00:00,77.36,77.48,77.13,77.24,19000.0,68.6239,68.7303,68.4198,68.5174,19000.0
2013-02-04 10:05:00,77.27,77.39,77.25,77.34,12700.0,68.544,68.6505,68.5263,68.6061,12700.0
2013-02-04 10:10:00,77.34,77.53,77.34,77.45,17600.0,68.6061,68.7747,68.6061,68.7037,17600.0
2013-02-04 10:15:00,77.45,77.63,77.38,77.5,14200.0,68.7037,68.8634,68.6416,68.748,14200.0
2013-02-04 10:20:00,77.52,77.55,77.42,77.47,9700.0,68.7658,68.7924,68.6771,68.7214,9700.0
2013-02-04 10:25:00,77.48,77.59,77.37,77.54,26000.0,68.7303,68.8279,68.6327,68.7835,26000.0
2013-02-04 10:30:00,77.56,77.66,77.54,77.62,21100.0,68.8013,68.89,68.7835,68.8545,21100.0
2013-02-04 10:35:00,77.64,77.65,77.52,77.52,33500.0,68.8722,68.8811,68.7658,68.7658,33500.0
2013-02-04 10:40:00,77.54,77.66,77.43,77.52,17500.0,68.7835,68.89,68.686,68.7658,17500.0
2013-02-04 10:45:00,77.53,77.56,77.3,77.4,17400.0,68.7747,68.8013,68.5706,68.6593,17400.0
2013-02-04 10:50:00,77.4,77.4,77.28,77.37,10900.0,68.6593,68.6593,68.5529,68.6327,10900.0
2013-02-04 10:55:00,77.38,77.38,77.28,77.31,8800.0,68.6416,68.6416,68.5529,68.5795,8800.0
2013-02-04 11:00:00,77.31,77.34,77.24,77.3,16500.0,68.5795,68.6061,68.5174,68.5706,16500.0
2013-02-04 11:05:00,77.29,77.3,77.17,77.25,7400.0,68.5618,68.5706,68.4553,68.5263,7400.0
2013-02-04 11:10:00,77.23,77.24,77.13,77.18,12800.0,68.5085,68.5174,68.4198,68.4642,12800.0
2013-02-04 11:15:00,77.11,77.13,77.01,77.09,11900.0,68.4021,68.4198,68.3134,68.3843,11900.0
2013-02-04 11:20:00,77.1,77.17,77.05,77.06,13300.0,68.3932,68.4553,68.3489,68.3577,13300.0
2013-02-04 11:25:00,77.09,77.29,76.96,77.02,45800.0,68.3843,68.5618,68.269,68.3223,45800.0
2013-02-04 11:30:00,77.01,77.07,76.95,76.96,44200.0,68.3134,68.3666,68.2602,68.269,44200.0
2013-02-04 11:35:00,76.95,77.0,76.83,76.83,9100.0,68.2602,68.3045,68.1537,68.1537,9100.0
2013-02-04 11:40:00,76.84,76.84,76.73,76.76,5100.0,68.1626,68.1626,68.065,68.0916,5100.0
2013-02-04 11:45:00,76.76,76.78,76.68,76.7,19900.0,68.0916,68.1094,68.0206,68.0384,19900.0
2013-02-04 11:50:00,76.7,76.75,76.68,76.75,4600.0,68.0384,68.0827,68.0206,68.0827,4600.0
2013-02-04 11:55:00,76.73,76.73,76.58,76.62,6900.0,68.065,68.065,67.9319,67.9674,6900.0
2013-02-04 12:00:00,76.59,76.59,76.49,76.54,9300.0,67.9408,67.9408,67.8521,67.8965,9300.0
2013-02-04 12:05:00,76.54,76.54,76.29,76.29,15900.0,67.8965,67.8965,67.6747,67.6747,15900.0
2013-02-04 12:10:00,76.29,76.32,76.22,76.23,21300.0,67.6747,67.7013,67.6126,67.6215,21300.0
2013-02-04 12:15:00,76.25,76.29,76.23,76.28,15500.0,67.6392,67.6747,67.6215,67.6658,15500.0
2013-02-04 12:20:00,76.31,76.41,76.3,76.41,7800.0,67.6924,67.7811,67.6836,67.7811,7800.0
2013-02-04 12:25:00,76.43,76.58,76.43,76.57,7100.0,67.7989,67.9319,67.7989,67.9231,7100.0
2013-02-04 12:30:00,76.56,76.68,76.56,76.65,5300.0,67.9142,68.0206,67.9142,67.994,5300.0
2013-02-04 12:35:00,76.67,76.81,76.63,76.81,3300.0,68.0118,68.136,67.9763,68.136,3300.0
2013-02-04 12:40:00,76.81,76.87,76.8,76.83,5700.0,68.136,68.1892,68.1271,68.1537,5700.0
2013-02-04 12:45:00,76.82,76.85,76.81,76.85,6900.0,68.1448,68.1715,68.136,68.1715,6900.0
2013-02-04 12:50:00,76.84,76.84,76.66,76.67,14100.0,68.1626,68.1626,68.0029,68.0118,14100.0
2013-02-04 12:55:00,76.65,76.7,76.63,76.69,5400.0,67.994,68.0384,67.9763,68.0295,5400.0
2013-02-04 13:00:00,76.68,76.71,76.63,76.66,6600.0,68.0206,68.0473,67.9763,68.0029,6600.0
2013-02-04 13:05:00,76.67,76.67,76.63,76.66,7300.0,68.0118,68.0118,67.9763,68.0029,7300.0
2013-02-04 13:10:00,76.65,76.65,76.59,76.59,2400.0,67.994,67.994,67.9408,67.9408,2400.0
2013-02-04 13:15:00,76.6,76.6,76.49,76.49,6200.0,67.9497,67.9497,67.8521,67.8521,6200.0
2013-02-04 13:20:00,76.5,76.51,76.42,76.44,17300.0,67.861,67.8698,67.79,67.8078,17300.0
2013-02-04 13:25:00,76.44,76.48,76.43,76.43,3400.0,67.8078,67.8432,67.7989,67.7989,3400.0
2013-02-04 13:30:00,76.43,76.43,76.36,76.37,6300.0,67.7989,67.7989,67.7368,67.7457,6300.0
2013-02-04 13:35:00,76.39,76.39,76.37,76.37,7200.0,67.7634,67.7634,67.7457,67.7457,7200.0
2013-02-04 13:40:00,76.38,76.46,76.38,76.44,3200.0,67.7545,67.8255,67.7545,67.8078,3200.0
2013-02-04 13:45:00,76.44,76.44,76.31,76.34,10600.0,67.8078,67.8078,67.6924,67.719,10600.0
2013-02-04 13:50:00,76.32,76.33,76.25,76.3,8600.0,67.7013,67.7102,67.6392,67.6836,8600.0
2013-02-04 13:55:00,76.31,76.33,76.27,76.28,11400.0,67.6924,67.7102,67.657,67.6658,11400.0
2013-02-04 14:00:00,76.28,76.38,76.28,76.36,10700.0,67.6658,67.7545,67.6658,67.7368,10700.0
2013-02-04 14:05:00,76.36,76.41,76.35,76.39,7200.0,67.7368,67.7811,67.7279,67.7634,7200.0
2013-02-04 14:10:00,76.39,76.41,76.38,76.41,6000.0,67.7634,67.7811,67.7545,67.7811,6000.0
2013-02-04 14:15:00,76.4,76.51,76.4,76.5,8000.0,67.7723,67.8698,67.7723,67.861,8000.0
2013-02-04 14:20:00,76.52,76.52,76.37,76.48,37300.0,67.8787,67.8787,67.7457,67.8432,37300.0
2013-02-04 14:25:00,76.46,76.57,76.41,76.57,3900.0,67.8255,67.9231,67.7811,67.9231,3900.0
2013-02-04 14:30:00,76.59,76.65,76.59,76.65,3400.0,67.9408,67.994,67.9408,67.994,3400.0
2013-02-04 14:35:00,76.65,76.65,76.6,76.62,5300.0,67.994,67.994,67.9497,67.9674,5300.0
2013-02-04 14:40:00,76.63,76.63,76.56,76.57,10900.0,67.9763,67.9763,67.9142,67.9231,10900.0
2013-02-04 14:45:00,76.57,76.59,76.56,76.58,4500.0,67.9231,67.9408,67.9142,67.9319,4500.0
2013-02-04 14:50:00,76.58,76.6,76.51,76.54,13100.0,67.9319,67.9497,67.8698,67.8965,13100.0
2013-02-04 14:55:00,76.53,76.72,76.52,76.72,12800.0,67.8876,68.0561,67.8787,68.0561,12800.0
2013-02-04 15:00:00,76.7,76.7,76.58,76.59,9700.0,68.0384,68.0384,67.9319,67.9408,9700.0
2013-02-04 15:05:00,76.57,76.59,76.54,76.55,8600.0,67.9231,67.9408,67.8965,67.9053,8600.0
2013-02-04 15:10:00,76.55,76.56,76.53,76.54,14300.0,67.9053,67.9142,67.8876,67.8965,14300.0
2013-02-04 15:15:00,76.54,76.55,76.52,76.54,7400.0,67.8965,67.9053,67.8787,67.8965,7400.0
2013-02-04 15:20:00,76.54,76.54,76.44,76.46,38700.0,67.8965,67.8965,67.8078,67.8255,38700.0
2013-02-04 15:25:00,76.44,76.68,76.44,76.64,33800.0,67.8078,68.0206,67.8078,67.9852,33800.0
2013-02-04 15:30:00,76.64,76.65,76.57,76.59,10200.0,67.9852,67.994,67.9231,67.9408,10200.0
2013-02-04 15:35:00,76.58,76.58,76.43,76.44,12200.0,67.9319,67.9319,67.7989,67.8078,12200.0
2013-02-04 15:40:00,76.43,76.51,76.38,76.47,14800.0,67.7989,67.8698,67.7545,67.8344,14800.0
2013-02-04 15:45:00,76.44,76.56,76.42,76.49,17800.0,67.8078,67.9142,67.79,67.8521,17800.0
2013-02-04 15:50:00,76.46,76.5,76.42,76.49,18000.0,67.8255,67.861,67.79,67.8521,18000.0
2013-02-04 15:55:00,76.49,76.5,76.41,76.46,25900.0,67.8521,67.861,67.7811,67.8255,25900.0
2013-02-05 09:30:00,75.99,76.06,75.92,76.01,35700.0,67.4086,67.4707,67.3465,67.4263,35700.0
2013-02-05 09:35:00,76.03,76.28,76.03,76.14,30300.0,67.4441,67.6658,67.4441,67.5416,30300.0
2013-02-05 09:40:00,76.16,76.4,76.15,76.4,35500.0,67.5594,67.7723,67.5505,67.7723,35500.0
2013-02-05 09:45:00,76.38,76.46,76.3,76.37,34500.0,67.7545,67.8255,67.6836,67.7457,34500.0
2013-02-05 09:50:00,76.38,76.43,76.32,76.33,18700.0,67.7545,67.7989,67.7013,67.7102,18700.0
2013-02-05 09:55:00,76.35,76.46,76.33,76.42,8400.0,67.7279,67.8255,67.7102,67.79,8400.0
2013-02-05 10:00:00,76.48,76.63,76.37,76.6,21000.0,67.8432,67.9763,67.7457,67.9497,21000.0
2013-02-05 10:05:00,76.58,76.72,76.57,76.72,19600.0,67.9319,68.0561,67.9231,68.0561,19600.0
2013-02-05 10:10:00,76.72,76.8,76.66,76.76,30500.0,68.0561,68.1271,68.0029,68.0916,30500.0
2013-02-05 10:15:00,76.75,76.82,76.63,76.68,30500.0,68.0827,68.1448,67.9763,68.0206,30500.0
2013-02-05 10:20:00,76.66,76.76,76.63,76.7,22100.0,68.0029,68.0916,67.9763,68.0384,22100.0
2013-02-05 10:25:00,76.71,76.81,76.7,76.73,24700.0,68.0473,68.136,68.0384,68.065,24700.0
2013-02-05 10:30:00,76.76,76.77,76.58,76.73,21700.0,68.0916,68.1005,67.9319,68.065,21700.0
2013-02-05 10:35:00,76.73,76.82,76.63,76.82,8900.0,68.065,68.1448,67.9763,68.1448,8900.0
2013-02-05 10:40:00,76.79,76.8,76.72,76.76,26000.0,68.1182,68.1271,68.0561,68.0916,26000.0
2013-02-05 10:45:00,76.79,76.82,76.68,76.68,9500.0,68.1182,68.1448,68.0206,68.0206,9500.0
2013-02-05 10:50:00,76.71,76.71,76.65,76.66,12700.0,68.0473,68.0473,67.994,68.0029,12700.0
2013-02-05 10:55:00,76.65,76.66,76.49,76.49,8700.0,67.994,68.0029,67.8521,67.8521,8700.0
2013-02-05 11:00:00,76.51,76.51,76.31,76.36,31300.0,67.8698,67.8698,67.6924,67.7368,31300.0
2013-02-05 11:05:00,76.36,76.36,76.21,76.24,11300.0,67.7368,67.7368,67.6037,67.6303,11300.0
2013-02-05 11:10:00,76.26,76.41,76.25,76.38,18600.0,67.6481,67.7811,67.6392,67.7545,18600.0
2013-02-05 11:15:00,76.38,76.38,76.23,76.25,12000.0,67.7545,67.7545,67.6215,67.6392,12000.0
2013-02-05 11:20:00,76.25,76.61,76.25,76.57,62300.0,67.6392,67.9586,67.6392,67.9231,62300.0
2013-02-05 11:25:00,76.56,76.57,76.49,76.53,9800.0,67.9142,67.9231,67.8521,67.8876,9800.0
2013-02-05 11:30:00,76.55,76.6,76.43,76.45,17800.0,67.9053,67.9497,67.7989,67.8166,17800.0
2013-02-05 11:35:00,76.47,76.52,76.44,76.49,4900.0,67.8344,67.8787,67.8078,67.8521,4900.0
2013-02-05 11:40:00,76.46,76.49,76.46,76.46,2600.0,67.8255,67.8521,67.8255,67.8255,2600.0
2013-02-05 11:45:00,76.46,76.58,76.46,76.58,7700.0,67.8255,67.9319,67.8255,67.9319,7700.0
2013-02-05 11:50:00,76.59,76.66,76.57,76.65,11500.0,67.9408,68.0029,67.9231,67.994,11500.0
2013-02-05 11:55:00,76.66,76.69,76.56,76.69,10700.0,68.0029,68.0295,67.9142,68.0295,10700.0
2013-02-05 12:00:00,76.69,76.78,76.69,76.75,11500.0,68.0295,68.1094,68.0295,68.0827,11500.0
2013-02-05 12:05:00,76.74,76.8,76.73,76.76,17000.0,68.0739,68.1271,68.065,68.0916,17000.0
2013-02-05 12:10:00,76.77,76.84,76.74,76.84,8200.0,68.1005,68.1626,68.0739,68.1626,8200.0
2013-02-05 12:15:00,76.86,76.89,76.85,76.89,13400.0,68.1803,68.2069,68.1715,68.2069,13400.0
2013-02-05 12:20:00,76.89,76.89,76.85,76.87,7300.0,68.2069,68.2069,68.1715,68.1892,7300.0
2013-02-05 12:25:00,76.86,76.91,76.83,76.83,6700.0,68.1803,68.2247,68.1537,68.1537,6700.0
2013-02-05 12:30:00,76.82,76.87,76.76,76.86,6300.0,68.1448,68.1892,68.0916,68.1803,6300.0
2013-02-05 12:35:00,76.87,76.88,76.87,76.88,900.0,68.1892,68.1981,68.1892,68.1981,900.0
2013-02-05 12:40:00,76.89,76.98,76.88,76.96,12600.0,68.2069,68.2868,68.1981,68.269,12600.0
2013-02-05 12:45:00,76.95,77.03,76.95,77.03,15200.0,68.2602,68.3311,68.2602,68.3311,15200.0
2013-02-05 12:50:00,77.01,77.02,76.92,77.02,6800.0,68.3134,68.3223,68.2335,68.3223,6800.0
2013-02-05 12:55:00,76.98,77.03,76.98,77.02,20600.0,68.2868,68.3311,68.2868,68.3223,20600.0
2013-02-05 13:00:00,77.02,77.08,77.01,77.01,5600.0,68.3223,68.3755,68.3134,68.3134,5600.0
2013-02-05 13:05:00,77.02,77.09,77.02,77.07,4300.0,68.3223,68.3843,68.3223,68.3666,4300.0
2013-02-05 13:10:00,77.08,77.09,77.01,77.02,21100.0,68.3755,68.3843,68.3134,68.3223,21100.0
2013-02-05 13:15:00,77.04,77.05,76.96,76.97,8100.0,68.34,68.3489,68.269,68.2779,8100.0
2013-02-05 13:20:00,76.97,77.02,76.95,76.99,8500.0,68.2779,68.3223,68.2602,68.2956,8500.0
2013-02-05 13:25:00,76.99,77.04,76.97,77.04,4200.0,68.2956,68.34,68.2779,68.34,4200.0
2013-02-05 13:30:00,77.05,77.07,77.05,77.07,3700.0,68.3489,68.3666,68.3489,68.3666,3700.0
2013-02-05 13:35:00,77.08,77.08,77.0,77.02,12200.0,68.3755,68.3755,68.3045,68.3223,12200.0
2013-02-05 13:40:00,77.0,77.03,76.97,76.97,3100.0,68.3045,68.3311,68.2779,68.2779,3100.0
2013-02-05 13:45:00,76.96,76.99,76.91,76.93,8200.0,68.269,68.2956,68.2247,68.2424,8200.0
2013-02-05 13:50:00,76.95,76.95,76.88,76.92,11700.0,68.2602,68.2602,68.1981,68.2335,11700.0
2013-02-05 13:55:00,76.9,76.9,76.86,76.86,4200.0,68.2158,68.2158,68.1803,68.1803,4200.0
2013-02-05 14:00:00,76.85,76.87,76.82,76.82,7100.0,68.1715,68.1892,68.1448,68.1448,7100.0
2013-02-05 14:05:00,76.85,76.92,76.84,76.9,6300.0,68.1715,68.2335,68.1626,68.2158,6300.0
2013-02-05 14:10:00,76.89,76.91,76.89,76.89,7700.0,68.2069,68.2247,68.2069,68.2069,7700.0
2013-02-05 14:15:00,76.9,76.95,76.88,76.92,16200.0,68.2158,68.2602,68.1981,68.2335,16200.0
2013-02-05 14:20:00,76.92,76.92,76.87,76.89,7200.0,68.2335,68.2335,68.1892,68.2069,7200.0
2013-02-05 14:25:00,76.87,76.88,76.81,76.82,8000.0,68.1892,68.1981,68.136,68.1448,8000.0
2013-02-05 14:30:00,76.8,76.81,76.69,76.75,54100.0,68.1271,68.136,68.0295,68.0827,54100.0
2013-02-05 14:35:00,76.75,76.76,76.68,76.7,6000.0,68.0827,68.0916,68.0206,68.0384,6000.0
2013-02-05 14:40:00,76.73,76.76,76.7,76.76,4900.0,68.065,68.0916,68.0384,68.0916,4900.0
2013-02-05 14:45:00,76.77,76.81,76.77,76.77,7100.0,68.1005,68.136,68.1005,68.1005,7100.0
2013-02-05 14:50:00,76.79,76.81,76.76,76.76,9100.0,68.1182,68.136,68.0916,68.0916,9100.0
2013-02-05 14:55:00,76.75,76.75,76.67,76.68,13200.0,68.0827,68.0827,68.0118,68.0206,13200.0
2013-02-05 15:00:00,76.69,76.69,76.63,76.64,21500.0,68.0295,68.0295,67.9763,67.9852,21500.0
2013-02-05 15:05:00,76.64,76.64,76.55,76.58,11400.0,67.9852,67.9852,67.9053,67.9319,11400.0
2013-02-05 15:10:00,76.6,76.61,76.58,76.59,11100.0,67.9497,67.9586,67.9319,67.9408,11100.0
2013-02-05 15:15:00,76.62,76.64,76.6,76.63,5900.0,67.9674,67.9852,67.9497,67.9763,5900.0
2013-02-05 15:20:00,76.61,76.61,76.55,76.57,15200.0,67.9586,67.9586,67.9053,67.9231,15200.0
2013-02-05 15:25:00,76.58,76.63,76.57,76.61,11200.0,67.9319,67.9763,67.9231,67.9586,11200.0
2013-02-05 15:30:00,76.63,76.76,76.62,76.75,17100.0,67.9763,68.0916,67.9674,68.0827,17100.0
2013-02-05 15:35:00,76.78,76.78,76.72,76.74,14400.0,68.1094,68.1094,68.0561,68.0739,14400.0
2013-02-05 15:40:00,76.75,76.75,76.71,76.71,12300.0,68.0827,68.0827,68.0473,68.0473,12300.0
2013-02-05 15:45:00,76.7,76.71,76.65,76.67,33100.0,68.0384,68.0473,67.994,68.0118,33100.0
2013-02-05 15:50:00,76.65,76.65,76.53,76.54,36200.0,67.994,67.994,67.8876,67.8965,36200.0
2013-02-05 15:55:00,76.53,76.59,76.49,76.52,49900.0,67.8876,67.9408,67.8521,67.8787,49900.0
2013-02-06 09:30:00,75.88,75.91,75.42,75.56,36800.0,67.311,67.3376,66.9029,67.0271,36800.0
2013-02-06 09:35:00,75.64,75.86,75.52,75.83,31000.0,67.0981,67.2933,66.9916,67.2666,31000.0
2013-02-06 09:40:00,75.82,76.15,75.82,76.15,34000.0,67.2578,67.5505,67.2578,67.5505,34000.0
2013-02-06 09:45:00,76.11,76.18,76.02,76.11,24400.0,67.515,67.5771,67.4352,67.515,24400.0
2013-02-06 09:50:00,76.14,76.41,76.14,76.29,26700.0,67.5416,67.7811,67.5416,67.6747,26700.0
2013-02-06 09:55:00,76.27,76.6,76.22,76.4,40500.0,67.657,67.9497,67.6126,67.7723,40500.0
2013-02-06 10:00:00,76.39,76.41,76.21,76.28,16100.0,67.7634,67.7811,67.6037,67.6658,16100.0
2013-02-06 10:05:00,76.26,76.34,76.11,76.25,21100.0,67.6481,67.719,67.515,67.6392,21100.0
2013-02-06 10:10:00,76.27,76.42,76.26,76.35,10300.0,67.657,67.79,67.6481,67.7279,10300.0
2013-02-06 10:15:00,76.34,76.34,76.14,76.21,10800.0,67.719,67.719,67.5416,67.6037,10800.0
2013-02-06 10:20:00,76.18,76.25,76.15,76.18,9900.0,67.5771,67.6392,67.5505,67.5771,9900.0
2013-02-06 10:25:00,76.21,76.39,76.21,76.34,9300.0,67.6037,67.7634,67.6037,67.719,9300.0
2013-02-06 10:30:00,76.38,76.41,76.14,76.14,10500.0,67.7545,67.7811,67.5416,67.5416,10500.0
2013-02-06 10:35:00,76.18,76.26,76.07,76.08,4700.0,67.5771,67.6481,67.4795,67.4884,4700.0
2013-02-06 10:40:00,76.1,76.12,76.08,76.12,7100.0,67.5061,67.5239,67.4884,67.5239,7100.0
2013-02-06 10:45:00,76.11,76.12,76.03,76.07,4800.0,67.515,67.5239,67.4441,67.4795,4800.0
2013-02-06 10:50:00,76.08,76.23,76.04,76.13,6100.0,67.4884,67.6215,67.4529,67.5328,6100.0
2013-02-06 10:55:00,76.15,76.21,76.1,76.1,8100.0,67.5505,67.6037,67.5061,67.5061,8100.0
2013-02-06 11:00:00,76.11,76.29,76.11,76.29,6200.0,67.515,67.6747,67.515,67.6747,6200.0
2013-02-06 11:05:00,76.31,76.31,76.19,76.25,8400.0,67.6924,67.6924,67.586,67.6392,8400.0
2013-02-06 11:10:00,76.26,76.4,76.25,76.3,19900.0,67.6481,67.7723,67.6392,67.6836,19900.0
2013-02-06 11:15:00,76.29,76.3,76.21,76.24,28200.0,67.6747,67.6836,67.6037,67.6303,28200.0
2013-02-06 11:20:00,76.3,76.37,76.23,76.26,8000.0,67.6836,67.7457,67.6215,67.6481,8000.0
2013-02-06 11:25:00,76.26,76.26,76.0,76.0,18600.0,67.6481,67.6481,67.4174,67.4174,18600.0
2013-02-06 11:30:00,76.03,76.03,75.93,75.93,15400.0,67.4441,67.4441,67.3553,67.3553,15400.0
2013-02-06 11:35:00,75.95,76.0,75.87,75.96,16700.0,67.3731,67.4174,67.3021,67.382,16700.0
2013-02-06 11:40:00,76.0,76.02,75.93,75.93,5300.0,67.4174,67.4352,67.3553,67.3553,5300.0
2013-02-06 11:45:00,75.93,75.99,75.89,75.95,5900.0,67.3553,67.4086,67.3199,67.3731,5900.0
2013-02-06 11:50:00,75.99,75.99,75.96,75.97,1000.0,67.4086,67.4086,67.382,67.3908,1000.0
2013-02-06 11:55:00,75.94,75.96,75.92,75.93,5900.0,67.3642,67.382,67.3465,67.3553,5900.0
2013-02-06 12:00:00,75.97,75.98,75.95,75.97,1800.0,67.3908,67.3997,67.3731,67.3908,1800.0
2013-02-06 12:05:00,75.97,76.06,75.97,76.06,2700.0,67.3908,67.4707,67.3908,67.4707,2700.0
2013-02-06 12:10:00,76.06,76.11,76.06,76.1,1700.0,67.4707,67.515,67.4707,67.5061,1700.0
2013-02-06 12:15:00,76.14,76.16,76.13,76.14,1400.0,67.5416,67.5594,67.5328,67.5416,1400.0
2013-02-06 12:20:00,76.13,76.15,76.08,76.15,4800.0,67.5328,67.5505,67.4884,67.5505,4800.0
2013-02-06 12:25:00,76.13,76.13,75.96,75.96,6000.0,67.5328,67.5328,67.382,67.382,6000.0
2013-02-06 12:30:00,75.97,75.99,75.97,75.97,3900.0,67.3908,67.4086,67.3908,67.3908,3900.0
2013-02-06 12:35:00,75.98,76.0,75.98,75.99,1900.0,67.3997,67.4174,67.3997,67.4086,1900.0
2013-02-06 12:40:00,75.97,76.04,75.97,76.0,1700.0,67.3908,67.4529,67.3908,67.4174,1700.0
2013-02-06 12:45:00,76.02,76.06,75.96,75.99,6600.0,67.4352,67.4707,67.382,67.4086,6600.0
2013-02-06 12:50:00,75.98,75.98,75.82,75.84,16100.0,67.3997,67.3997,67.2578,67.2755,16100.0
2013-02-06 12:55:00,75.85,75.85,75.72,75.73,6400.0,67.2844,67.2844,67.1691,67.1779,6400.0
2013-02-06 13:00:00,75.73,75.76,75.56,75.67,11700.0,67.1779,67.2045,67.0271,67.1247,11700.0
2013-02-06 13:05:00,75.67,75.69,75.6,75.65,2100.0,67.1247,67.1424,67.0626,67.107,2100.0
2013-02-06 13:10:00,75.67,75.7,75.61,75.63,2300.0,67.1247,67.1513,67.0715,67.0892,2300.0
2013-02-06 13:15:00,75.67,75.7,75.65,75.67,2500.0,67.1247,67.1513,67.107,67.1247,2500.0
2013-02-06 13:20:00,75.69,75.69,75.47,75.48,37700.0,67.1424,67.1424,66.9473,66.9562,37700.0
2013-02-06 13:25:00,75.47,75.53,75.44,75.48,7800.0,66.9473,67.0005,66.9207,66.9562,7800.0
2013-02-06 13:30:00,75.44,75.44,75.36,75.41,5000.0,66.9207,66.9207,66.8497,66.8941,5000.0
2013-02-06 13:35:00,75.43,75.45,75.4,75.45,3600.0,66.9118,66.9296,66.8852,66.9296,3600.0
2013-02-06 13:40:00,75.46,75.52,75.41,75.49,9800.0,66.9384,66.9916,66.8941,66.965,9800.0
2013-02-06 13:45:00,75.47,75.53,75.45,75.52,5400.0,66.9473,67.0005,66.9296,66.9916,5400.0
2013-02-06 13:50:00,75.54,75.58,75.51,75.58,8600.0,67.0094,67.0449,66.9828,67.0449,8600.0
2013-02-06 13:55:00,75.57,75.61,75.55,75.57,5500.0,67.036,67.0715,67.0183,67.036,5500.0
2013-02-06 14:00:00,75.57,75.62,75.53,75.61,5700.0,67.036,67.0804,67.0005,67.0715,5700.0
2013-02-06 14:05:00,75.6,75.6,75.53,75.6,6000.0,67.0626,67.0626,67.0005,67.0626,6000.0
2013-02-06 14:10:00,75.6,75.62,75.57,75.62,4900.0,67.0626,67.0804,67.036,67.0804,4900.0
2013-02-06 14:15:00,75.62,75.65,75.62,75.65,2700.0,67.0804,67.107,67.0804,67.107,2700.0
2013-02-06 14:20:00,75.65,75.73,75.65,75.72,4700.0,67.107,67.1779,67.107,67.1691,4700.0
2013-02-06 14:25:00,75.71,75.73,75.64,75.65,9700.0,67.1602,67.1779,67.0981,67.107,9700.0
2013-02-06 14:30:00,75.65,75.72,75.63,75.72,3600.0,67.107,67.1691,67.0892,67.1691,3600.0
2013-02-06 14:35:00,75.72,75.72,75.67,75.68,3900.0,67.1691,67.1691,67.1247,67.1336,3900.0
2013-02-06 14:40:00,75.73,75.77,75.7,75.75,7200.0,67.1779,67.2134,67.1513,67.1957,7200.0
2013-02-06 14:45:00,75.73,75.74,75.69,75.69,4700.0,67.1779,67.1868,67.1424,67.1424,4700.0
2013-02-06 14:50:00,75.7,75.71,75.63,75.64,6800.0,67.1513,67.1602,67.0892,67.0981,6800.0
2013-02-06 14:55:00,75.65,75.7,75.65,75.69,3500.0,67.107,67.1513,67.107,67.1424,3500.0
2013-02-06 15:00:00,75.69,75.77,75.69,75.72,8900.0,67.1424,67.2134,67.1424,67.1691,8900.0
2013-02-06 15:05:00,75.72,75.76,75.71,75.75,6700.0,67.1691,67.2045,67.1602,67.1957,6700.0
2013-02-06 15:10:00,75.75,75.76,75.59,75.61,15000.0,67.1957,67.2045,67.0537,67.0715,15000.0
2013-02-06 15:15:00,75.61,75.63,75.56,75.57,12700.0,67.0715,67.0892,67.0271,67.036,12700.0
2013-02-06 15:20:00,75.58,75.63,75.56,75.62,14400.0,67.0449,67.0892,67.0271,67.0804,14400.0
2013-02-06 15:25:00,75.63,75.68,75.61,75.66,16000.0,67.0892,67.1336,67.0715,67.1158,16000.0
2013-02-06 15:30:00,75.66,75.69,75.57,75.6,18100.0,67.1158,67.1424,67.036,67.0626,18100.0
2013-02-06 15:35:00,75.6,75.7,75.6,75.66,27400.0,67.0626,67.1513,67.0626,67.1158,27400.0
2013-02-06 15:40:00,75.66,75.79,75.66,75.74,20000.0,67.1158,67.2312,67.1158,67.1868,20000.0
2013-02-06 15:45:00,75.74,75.86,75.73,75.85,21300.0,67.1868,67.2933,67.1779,67.2844,21300.0
2013-02-06 15:50:00,75.84,75.92,75.81,75.88,28600.0,67.2755,67.3465,67.2489,67.311,28600.0
2013-02-06 15:55:00,75.88,75.97,75.86,75.97,34400.0,67.311,67.3908,67.2933,67.3908,34400.0
2013-02-07 09:30:00,75.31,75.34,75.19,75.21,104200.0,66.8054,66.832,66.6989,66.7167,104200.0
2013-02-07 09:35:00,75.23,75.3,75.01,75.03,28400.0,66.7344,66.7965,66.5392,66.557,28400.0
2013-02-07 09:40:00,75.05,75.12,74.99,75.12,24800.0,66.5747,66.6368,66.5215,66.6368,24800.0
2013-02-07 09:45:00,75.16,75.34,75.11,75.34,16100.0,66.6723,66.832,66.6279,66.832,16100.0
2013-02-07 09:50:00,75.3,75.32,75.12,75.14,14400.0,66.7965,66.8142,66.6368,66.6546,14400.0
2013-02-07 09:55:00,75.15,75.3,75.15,75.28,18500.0,66.6634,66.7965,66.6634,66.7787,18500.0
2013-02-07 10:00:00,75.25,75.3,75.15,75.19,8400.0,66.7521,66.7965,66.6634,66.6989,8400.0
2013-02-07 10:05:00,75.17,75.24,75.13,75.17,28100.0,66.6812,66.7433,66.6457,66.6812,28100.0
2013-02-07 10:10:00,75.17,75.18,75.05,75.09,11900.0,66.6812,66.69,66.5747,66.6102,11900.0
2013-02-07 10:15:00,75.09,75.14,75.01,75.13,15900.0,66.6102,66.6546,66.5392,66.6457,15900.0
2013-02-07 10:20:00,75.15,75.18,74.72,74.77,37900.0,66.6634,66.69,66.282,66.3263,37900.0
2013-02-07 10:25:00,74.77,75.0,74.76,74.96,15800.0,66.3263,66.5304,66.3175,66.4949,15800.0
2013-02-07 10:30:00,74.92,75.08,74.86,75.03,19300.0,66.4594,66.6013,66.4062,66.557,19300.0
2013-02-07 10:35:00,75.02,75.02,74.84,74.9,63900.0,66.5481,66.5481,66.3884,66.4417,63900.0
2013-02-07 10:40:00,74.93,75.03,74.92,74.98,6700.0,66.4683,66.557,66.4594,66.5126,6700.0
2013-02-07 10:45:00,74.99,74.99,74.86,74.88,17600.0,66.5215,66.5215,66.4062,66.4239,17600.0
2013-02-07 10:50:00,74.89,74.89,74.64,74.67,11600.0,66.4328,66.4328,66.211,66.2376,11600.0
2013-02-07 10:55:00,74.68,74.89,74.68,74.89,12200.0,66.2465,66.4328,66.2465,66.4328,12200.0
2013-02-07 11:00:00,74.89,74.89,74.8,74.86,12800.0,66.4328,66.4328,66.353,66.4062,12800.0
2013-02-07 11:05:00,74.86,75.1,74.85,75.08,10500.0,66.4062,66.6191,66.3973,66.6013,10500.0
2013-02-07 11:10:00,75.03,75.03,74.89,74.92,10900.0,66.557,66.557,66.4328,66.4594,10900.0
2013-02-07 11:15:00,74.91,74.91,74.75,74.8,7000.0,66.4505,66.4505,66.3086,66.353,7000.0
2013-02-07 11:20:00,74.76,74.9,74.73,74.88,12400.0,66.3175,66.4417,66.2909,66.4239,12400.0
2013-02-07 11:25:00,74.89,74.89,74.73,74.73,7500.0,66.4328,66.4328,66.2909,66.2909,7500.0
2013-02-07 11:30:00,74.74,74.74,74.69,74.71,5300.0,66.2997,66.2997,66.2554,66.2731,5300.0
2013-02-07 11:35:00,74.71,74.74,74.61,74.64,6200.0,66.2731,66.2997,66.1844,66.211,6200.0
2013-02-07 11:40:00,74.67,74.7,74.62,74.68,6400.0,66.2376,66.2642,66.1933,66.2465,6400.0
2013-02-07 11:45:00,74.65,74.69,74.63,74.63,2600.0,66.2199,66.2554,66.2022,66.2022,2600.0
2013-02-07 11:50:00,74.65,74.66,74.59,74.59,3000.0,66.2199,66.2288,66.1667,66.1667,3000.0
2013-02-07 11:55:00,74.57,74.64,74.54,74.58,6200.0,66.1489,66.211,66.1223,66.1578,6200.0
2013-02-07 12:00:00,74.59,74.75,74.59,74.71,14400.0,66.1667,66.3086,66.1667,66.2731,14400.0
2013-02-07 12:05:00,74.7,74.71,74.59,74.6,12400.0,66.2642,66.2731,66.1667,66.1755,12400.0
2013-02-07 12:10:00,74.61,74.66,74.6,74.62,7400.0,66.1844,66.2288,66.1755,66.1933,7400.0
2013-02-07 12:15:00,74.61,74.67,74.57,74.66,7200.0,66.1844,66.2376,66.1489,66.2288,7200.0
2013-02-07 12:20:00,74.65,74.68,74.62,74.63,5900.0,66.2199,66.2465,66.1933,66.2022,5900.0
2013-02-07 12:25:00,74.65,74.72,74.62,74.69,13800.0,66.2199,66.282,66.1933,66.2554,13800.0
2013-02-07 12:30:00,74.71,74.71,74.63,74.68,15800.0,66.2731,66.2731,66.2022,66.2465,15800.0
2013-02-07 12:35:00,74.68,74.73,74.68,74.7,10700.0,66.2465,66.2909,66.2465,66.2642,10700.0
2013-02-07 12:40:00,74.69,74.76,74.69,74.76,5300.0,66.2554,66.3175,66.2554,66.3175,5300.0
2013-02-07 12:45:00,74.76,74.78,74.7,74.71,7600.0,66.3175,66.3352,66.2642,66.2731,7600.0
2013-02-07 12:50:00,74.71,74.73,74.69,74.73,6700.0,66.2731,66.2909,66.2554,66.2909,6700.0
2013-02-07 12:55:00,74.7,74.78,74.7,74.74,4100.0,66.2642,66.3352,66.2642,66.2997,4100.0
2013-02-07 13:00:00,74.74,74.74,74.58,74.6,16300.0,66.2997,66.2997,66.1578,66.1755,16300.0
2013-02-07 13:05:00,74.59,74.61,74.55,74.57,7900.0,66.1667,66.1844,66.1312,66.1489,7900.0
2013-02-07 13:10:00,74.55,74.63,74.55,74.59,7400.0,66.1312,66.2022,66.1312,66.1667,7400.0
2013-02-07 13:15:00,74.58,74.62,74.57,74.58,16400.0,66.1578,66.1933,66.1489,66.1578,16400.0
2013-02-07 13:20:00,74.57,74.63,74.57,74.63,10300.0,66.1489,66.2022,66.1489,66.2022,10300.0
2013-02-07 13:25:00,74.62,74.64,74.56,74.59,18700.0,66.1933,66.211,66.1401,66.1667,18700.0
2013-02-07 13:30:00,74.59,74.63,74.54,74.55,14000.0,66.1667,66.2022,66.1223,66.1312,14000.0
2013-02-07 13:35:00,74.55,74.57,74.52,74.55,3700.0,66.1312,66.1489,66.1046,66.1312,3700.0
2013-02-07 13:40:00,74.55,74.66,74.55,74.64,5600.0,66.1312,66.2288,66.1312,66.211,5600.0
2013-02-07 13:45:00,74.68,74.75,74.67,74.72,7100.0,66.2465,66.3086,66.2376,66.282,7100.0
2013-02-07 13:50:00,74.72,74.74,74.69,74.74,8000.0,66.282,66.2997,66.2554,66.2997,8000.0
2013-02-07 13:55:00,74.75,74.87,74.75,74.78,7600.0,66.3086,66.415,66.3086,66.3352,7600.0
2013-02-07 14:00:00,74.79,74.87,74.79,74.82,16400.0,66.3441,66.415,66.3441,66.3707,16400.0
2013-02-07 14:05:00,74.82,74.83,74.68,74.72,7900.0,66.3707,66.3796,66.2465,66.282,7900.0
2013-02-07 14:10:00,74.72,74.72,74.62,74.63,35700.0,66.282,66.282,66.1933,66.2022,35700.0
2013-02-07 14:15:00,74.63,74.63,74.58,74.58,28400.0,66.2022,66.2022,66.1578,66.1578,28400.0
2013-02-07 14:20:00,74.59,74.6,74.51,74.51,22800.0,66.1667,66.1755,66.0957,66.0957,22800.0
2013-02-07 14:25:00,74.52,74.53,74.49,74.52,13900.0,66.1046,66.1134,66.078,66.1046,13900.0
2013-02-07 14:30:00,74.53,74.53,74.48,74.51,15500.0,66.1134,66.1134,66.0691,66.0957,15500.0
2013-02-07 14:35:00,74.54,74.54,74.45,74.47,5800.0,66.1223,66.1223,66.0425,66.0602,5800.0
2013-02-07 14:40:00,74.44,74.55,74.44,74.53,5200.0,66.0336,66.1312,66.0336,66.1134,5200.0
2013-02-07 14:45:00,74.54,74.68,74.54,74.68,2000.0,66.1223,66.2465,66.1223,66.2465,2000.0
2013-02-07 14:50:00,74.7,74.75,74.64,74.7,17100.0,66.2642,66.3086,66.211,66.2642,17100.0
2013-02-07 14:55:00,74.71,74.87,74.7,74.85,3900.0,66.2731,66.415,66.2642,66.3973,3900.0
2013-02-07 15:00:00,74.84,74.84,74.66,74.72,5300.0,66.3884,66.3884,66.2288,66.282,5300.0
2013-02-07 15:05:00,74.76,74.91,74.76,74.82,13700.0,66.3175,66.4505,66.3175,66.3707,13700.0
2013-02-07 15:10:00,74.81,74.87,74.79,74.82,12300.0,66.3618,66.415,66.3441,66.3707,12300.0
2013-02-07 15:15:00,74.82,74.88,74.78,74.88,6600.0,66.3707,66.4239,66.3352,66.4239,6600.0
2013-02-07 15:20:00,74.89,74.89,74.77,74.81,19700.0,66.4328,66.4328,66.3263,66.3618,19700.0
2013-02-07 15:25:00,74.81,74.85,74.78,74.84,9500.0,66.3618,66.3973,66.3352,66.3884,9500.0
2013-02-07 15:30:00,74.86,74.89,74.84,74.87,16100.0,66.4062,66.4328,66.3884,66.415,16100.0
2013-02-07 15:35:00,74.85,74.98,74.74,74.97,25000.0,66.3973,66.5126,66.2997,66.5038,25000.0
2013-02-07 15:40:00,74.97,75.26,74.97,75.22,58400.0,66.5038,66.761,66.5038,66.7255,58400.0
2013-02-07 15:45:00,75.23,75.33,75.16,75.33,30700.0,66.7344,66.8231,66.6723,66.8231,30700.0
2013-02-07 15:50:00,75.32,75.35,75.22,75.29,21300.0,66.8142,66.8408,66.7255,66.7876,21300.0
2013-02-07 15:55:00,75.33,75.39,75.27,75.3,41800.0,66.8231,66.8763,66.7699,66.7965,41800.0
2013-02-08 09:30:00,74.87,75.03,74.79,74.9,23900.0,66.415,66.557,66.3441,66.4417,23900.0
2013-02-08 09:35:00,74.92,75.19,74.89,75.19,31500.0,66.4594,66.6989,66.4328,66.6989,31500.0
2013-02-08 09:40:00,75.2,75.34,75.1,75.12,54400.0,66.7078,66.832,66.6191,66.6368,54400.0
2013-02-08 09:45:00,75.12,75.2,75.04,75.06,31500.0,66.6368,66.7078,66.5659,66.5836,31500.0
2013-02-08 09:50:00,75.07,75.14,75.04,75.14,18600.0,66.5925,66.6546,66.5659,66.6546,18600.0
2013-02-08 09:55:00,75.13,75.21,75.11,75.17,14800.0,66.6457,66.7167,66.6279,66.6812,14800.0
2013-02-08 10:00:00,75.17,75.28,75.15,75.21,27900.0,66.6812,66.7787,66.6634,66.7167,27900.0
2013-02-08 10:05:00,75.24,75.32,75.13,75.13,12200.0,66.7433,66.8142,66.6457,66.6457,12200.0
2013-02-08 10:10:00,75.13,75.21,75.07,75.21,5200.0,66.6457,66.7167,66.5925,66.7167,5200.0
2013-02-08 10:15:00,75.21,75.27,75.07,75.13,15800.0,66.7167,66.7699,66.5925,66.6457,15800.0
2013-02-08 10:20:00,75.12,75.17,75.1,75.14,6000.0,66.6368,66.6812,66.6191,66.6546,6000.0
2013-02-08 10:25:00,75.13,75.13,75.07,75.09,6300.0,66.6457,66.6457,66.5925,66.6102,6300.0
2013-02-08 10:30:00,75.09,75.16,75.05,75.15,6800.0,66.6102,66.6723,66.5747,66.6634,6800.0
2013-02-08 10:35:00,75.17,75.24,75.16,75.22,6500.0,66.6812,66.7433,66.6723,66.7255,6500.0
2013-02-08 10:40:00,75.2,75.21,75.13,75.17,4600.0,66.7078,66.7167,66.6457,66.6812,4600.0
2013-02-08 10:45:00,75.18,75.23,75.17,75.17,6800.0,66.69,66.7344,66.6812,66.6812,6800.0
2013-02-08 10:50:00,75.19,75.2,75.11,75.15,8000.0,66.6989,66.7078,66.6279,66.6634,8000.0
2013-02-08 10:55:00,75.17,75.19,75.09,75.09,6100.0,66.6812,66.6989,66.6102,66.6102,6100.0
2013-02-08 11:00:00,75.11,75.12,75.04,75.04,6800.0,66.6279,66.6368,66.5659,66.5659,6800.0
2013-02-08 11:05:00,75.04,75.13,75.0,75.08,16500.0,66.5659,66.6457,66.5304,66.6013,16500.0
2013-02-08 11:10:00,75.1,75.1,75.04,75.1,3500.0,66.6191,66.6191,66.5659,66.6191,3500.0
2013-02-08 11:15:00,75.06,75.09,74.99,75.07,10200.0,66.5836,66.6102,66.5215,66.5925,10200.0
2013-02-08 11:20:00,75.07,75.11,75.02,75.06,15100.0,66.5925,66.6279,66.5481,66.5836,15100.0
2013-02-08 11:25:00,75.04,75.04,74.86,74.86,15400.0,66.5659,66.5659,66.4062,66.4062,15400.0
2013-02-08 11:30:00,74.89,74.9,74.81,74.9,12100.0,66.4328,66.4417,66.3618,66.4417,12100.0
2013-02-08 11:35:00,74.91,74.99,74.91,74.99,7000.0,66.4505,66.5215,66.4505,66.5215,7000.0
2013-02-08 11:40:00,75.03,75.1,75.03,75.1,2800.0,66.557,66.6191,66.557,66.6191,2800.0
2013-02-08 11:45:00,75.07,75.1,75.03,75.08,4800.0,66.5925,66.6191,66.557,66.6013,4800.0
2013-02-08 11:50:00,75.12,75.14,75.08,75.11,21700.0,66.6368,66.6546,66.6013,66.6279,21700.0
2013-02-08 11:55:00,75.11,75.2,75.1,75.18,5500.0,66.6279,66.7078,66.6191,66.69,5500.0
2013-02-08 12:00:00,75.17,75.17,75.11,75.11,1900.0,66.6812,66.6812,66.6279,66.6279,1900.0
2013-02-08 12:05:00,75.14,75.25,75.09,75.2,5200.0,66.6546,66.7521,66.6102,66.7078,5200.0
2013-02-08 12:10:00,75.23,75.29,75.22,75.27,4300.0,66.7344,66.7876,66.7255,66.7699,4300.0
2013-02-08 12:15:00,75.31,75.33,75.27,75.3,5800.0,66.8054,66.8231,66.7699,66.7965,5800.0
2013-02-08 12:20:00,75.32,75.41,75.3,75.41,2600.0,66.8142,66.8941,66.7965,66.8941,2600.0
2013-02-08 12:25:00,75.38,75.41,75.35,75.39,8900.0,66.8675,66.8941,66.8408,66.8763,8900.0
2013-02-08 12:30:00,75.41,75.44,75.37,75.38,6100.0,66.8941,66.9207,66.8586,66.8675,6100.0
2013-02-08 12:35:00,75.38,75.38,75.31,75.36,6800.0,66.8675,66.8675,66.8054,66.8497,6800.0
2013-02-08 12:40:00,75.33,75.34,75.31,75.33,5800.0,66.8231,66.832,66.8054,66.8231,5800.0
2013-02-08 12:45:00,75.31,75.33,75.28,75.28,7100.0,66.8054,66.8231,66.7787,66.7787,7100.0
2013-02-08 12:50:00,75.3,75.3,75.26,75.26,5500.0,66.7965,66.7965,66.761,66.761,5500.0
2013-02-08 12:55:00,75.26,75.26,75.22,75.26,9900.0,66.761,66.761,66.7255,66.761,9900.0
2013-02-08 13:00:00,75.24,75.31,75.23,75.3,7200.0,66.7433,66.8054,66.7344,66.7965,7200.0
2013-02-08 13:05:00,75.3,75.32,75.24,75.24,2100.0,66.7965,66.8142,66.7433,66.7433,2100.0
2013-02-08 13:10:00,75.24,75.27,75.17,75.19,2900.0,66.7433,66.7699,66.6812,66.6989,2900.0
2013-02-08 13:15:00,75.19,75.25,75.19,75.23,2800.0,66.6989,66.7521,66.6989,66.7344,2800.0
2013-02-08 13:20:00,75.22,75.22,75.16,75.16,3100.0,66.7255,66.7255,66.6723,66.6723,3100.0
2013-02-08 13:25:00,75.16,75.18,75.09,75.09,2600.0,66.6723,66.69,66.6102,66.6102,2600.0
2013-02-08 13:30:00,75.11,75.11,75.06,75.1,8400.0,66.6279,66.6279,66.5836,66.6191,8400.0
2013-02-08 13:35:00,75.1,75.11,75.06,75.09,10900.0,66.6191,66.6279,66.5836,66.6102,10900.0
2013-02-08 13:40:00,75.11,75.13,75.07,75.13,3200.0,66.6279,66.6457,66.5925,66.6457,3200.0
2013-02-08 13:45:00,75.13,75.13,75.09,75.09,3000.0,66.6457,66.6457,66.6102,66.6102,3000.0
2013-02-08 13:50:00,75.09,75.1,74.78,74.95,41900.0,66.6102,66.6191,66.3352,66.486,41900.0
2013-02-08 13:55:00,74.94,75.02,74.89,75.01,10400.0,66.4771,66.5481,66.4328,66.5392,10400.0
2013-02-08 14:00:00,75.01,75.01,74.98,75.01,2300.0,66.5392,66.5392,66.5126,66.5392,2300.0
2013-02-08 14:05:00,74.98,74.99,74.94,74.94,4400.0,66.5126,66.5215,66.4771,66.4771,4400.0
2013-02-08 14:10:00,74.95,74.96,74.92,74.92,3300.0,66.486,66.4949,66.4594,66.4594,3300.0
2013-02-08 14:15:00,74.93,74.94,74.91,74.91,3800.0,66.4683,66.4771,66.4505,66.4505,3800.0
2013-02-08 14:20:00,74.91,74.91,74.85,74.87,14300.0,66.4505,66.4505,66.3973,66.415,14300.0
2013-02-08 14:25:00,74.86,74.89,74.85,74.87,5600.0,66.4062,66.4328,66.3973,66.415,5600.0
2013-02-08 14:30:00,74.87,74.95,74.86,74.95,7900.0,66.415,66.486,66.4062,66.486,7900.0
2013-02-08 14:35:00,74.96,74.98,74.94,74.97,4400.0,66.4949,66.5126,66.4771,66.5038,4400.0
2013-02-08 14:40:00,74.97,75.0,74.95,75.0,11600.0,66.5038,66.5304,66.486,66.5304,11600.0
2013-02-08 14:45:00,74.99,74.99,74.8,74.8,11800.0,66.5215,66.5215,66.353,66.353,11800.0
2013-02-08 14:50:00,74.81,74.81,74.71,74.75,7500.0,66.3618,66.3618,66.2731,66.3086,7500.0
2013-02-08 14:55:00,74.75,74.77,74.7,74.7,5100.0,66.3086,66.3263,66.2642,66.2642,5100.0
2013-02-08 15:00:00,74.72,74.73,74.68,74.71,5700.0,66.282,66.2909,66.2465,66.2731,5700.0
2013-02-08 15:05:00,74.72,74.78,74.72,74.76,3500.0,66.282,66.3352,66.282,66.3175,3500.0
2013-02-08 15:10:00,74.76,74.77,74.71,74.74,3600.0,66.3175,66.3263,66.2731,66.2997,3600.0
2013-02-08 15:15:00,74.73,74.76,74.71,74.71,7400.0,66.2909,66.3175,66.2731,66.2731,7400.0
2013-02-08 15:20:00,74.72,74.75,74.68,74.72,6800.0,66.282,66.3086,66.2465,66.282,6800.0
2013-02-08 15:25:00,74.72,74.73,74.68,74.71,11300.0,66.282,66.2909,66.2465,66.2731,11300.0
2013-02-08 15:30:00,74.73,74.73,74.61,74.64,20500.0,66.2909,66.2909,66.1844,66.211,20500.0
2013-02-08 15:35:00,74.64,74.64,74.58,74.64,17400.0,66.211,66.211,66.1578,66.211,17400.0
2013-02-08 15:40:00,74.64,74.71,74.63,74.69,15000.0,66.211,66.2731,66.2022,66.2554,15000.0
2013-02-08 15:45:00,74.71,74.74,74.68,74.73,9200.0,66.2731,66.2997,66.2465,66.2909,9200.0
2013-02-08 15:50:00,74.73,74.79,74.72,74.77,17900.0,66.2909,66.3441,66.282,66.3263,17900.0
2013-02-08 15:55:00,74.77,74.78,74.72,74.78,36900.0,66.3263,66.3352,66.282,66.3352,36900.0
2013-02-11 09:30:00,74.88,74.89,74.73,74.75,11600.0,66.4239,66.4328,66.2909,66.3086,11600.0
2013-02-11 09:35:00,74.78,74.78,74.57,74.65,25900.0,66.3352,66.3352,66.1489,66.2199,25900.0
2013-02-11 09:40:00,74.62,74.64,74.56,74.63,13700.0,66.1933,66.211,66.1401,66.2022,13700.0
2013-02-11 09:45:00,74.6,74.76,74.6,74.69,46000.0,66.1755,66.3175,66.1755,66.2554,46000.0
2013-02-11 09:50:00,74.69,74.73,74.66,74.68,5800.0,66.2554,66.2909,66.2288,66.2465,5800.0
2013-02-11 09:55:00,74.7,74.77,74.56,74.76,9900.0,66.2642,66.3263,66.1401,66.3175,9900.0
2013-02-11 10:00:00,74.75,74.78,74.71,74.72,15000.0,66.3086,66.3352,66.2731,66.282,15000.0
2013-02-11 10:05:00,74.74,74.78,74.68,74.7,16300.0,66.2997,66.3352,66.2465,66.2642,16300.0
2013-02-11 10:10:00,74.7,74.79,74.68,74.76,19000.0,66.2642,66.3441,66.2465,66.3175,19000.0
2013-02-11 10:15:00,74.76,74.79,74.49,74.51,17100.0,66.3175,66.3441,66.078,66.0957,17100.0
2013-02-11 10:20:00,74.58,74.67,74.58,74.59,6700.0,66.1578,66.2376,66.1578,66.1667,6700.0
2013-02-11 10:25:00,74.56,74.67,74.55,74.65,2200.0,66.1401,66.2376,66.1312,66.2199,2200.0
2013-02-11 10:30:00,74.66,74.68,74.55,74.62,5900.0,66.2288,66.2465,66.1312,66.1933,5900.0
2013-02-11 10:35:00,74.64,74.66,74.55,74.55,7800.0,66.211,66.2288,66.1312,66.1312,7800.0
2013-02-11 10:40:00,74.57,74.66,74.54,74.64,6000.0,66.1489,66.2288,66.1223,66.211,6000.0
2013-02-11 10:45:00,74.67,74.78,74.64,74.73,6400.0,66.2376,66.3352,66.211,66.2909,6400.0
2013-02-11 10:50:00,74.74,74.74,74.7,74.71,1500.0,66.2997,66.2997,66.2642,66.2731,1500.0
2013-02-11 10:55:00,74.73,74.81,74.73,74.81,4400.0,66.2909,66.3618,66.2909,66.3618,4400.0
2013-02-11 11:00:00,74.92,75.07,74.84,75.07,24600.0,66.4594,66.5925,66.3884,66.5925,24600.0
2013-02-11 11:05:00,75.05,75.09,74.99,75.05,10800.0,66.5747,66.6102,66.5215,66.5747,10800.0
2013-02-11 11:10:00,75.07,75.07,74.94,75.01,5900.0,66.5925,66.5925,66.4771,66.5392,5900.0
2013-02-11 11:15:00,75.04,75.05,74.93,74.93,8000.0,66.5659,66.5747,66.4683,66.4683,8000.0
2013-02-11 11:20:00,74.95,75.02,74.92,74.92,5700.0,66.486,66.5481,66.4594,66.4594,5700.0
2013-02-11 11:25:00,74.93,74.93,74.8,74.82,6700.0,66.4683,66.4683,66.353,66.3707,6700.0
2013-02-11 11:30:00,74.85,74.87,74.79,74.79,8400.0,66.3973,66.415,66.3441,66.3441,8400.0
2013-02-11 11:35:00,74.84,74.95,74.84,74.9,2700.0,66.3884,66.486,66.3884,66.4417,2700.0
2013-02-11 11:40:00,74.91,74.94,74.91,74.92,1100.0,66.4505,66.4771,66.4505,66.4594,1100.0
2013-02-11 11:45:00,74.92,74.98,74.92,74.93,2700.0,66.4594,66.5126,66.4594,66.4683,2700.0
2013-02-11 11:50:00,74.93,74.95,74.92,74.94,1600.0,66.4683,66.486,66.4594,66.4771,1600.0
2013-02-11 11:55:00,74.95,74.99,74.9,74.91,1900.0,66.486,66.5215,66.4417,66.4505,1900.0
2013-02-11 12:00:00,74.93,74.96,74.86,74.91,5500.0,66.4683,66.4949,66.4062,66.4505,5500.0
2013-02-11 12:05:00,74.89,74.89,74.81,74.82,4300.0,66.4328,66.4328,66.3618,66.3707,4300.0
2013-02-11 12:10:00,74.81,74.85,74.78,74.82,2400.0,66.3618,66.3973,66.3352,66.3707,2400.0
2013-02-11 12:15:00,74.81,74.81,74.8,74.81,1100.0,66.3618,66.3618,66.353,66.3618,1100.0
2013-02-11 12:20:00,74.82,74.85,74.81,74.84,6500.0,66.3707,66.3973,66.3618,66.3884,6500.0
2013-02-11 12:25:00,74.86,74.99,74.86,74.97,14300.0,66.4062,66.5215,66.4062,66.5038,14300.0
2013-02-11 12:30:00,74.94,75.02,74.94,75.0,9200.0,66.4771,66.5481,66.4771,66.5304,9200.0
2013-02-11 12:35:00,75.0,75.06,74.94,74.94,3100.0,66.5304,66.5836,66.4771,66.4771,3100.0
2013-02-11 12:40:00,74.97,74.97,74.88,74.88,4200.0,66.5038,66.5038,66.4239,66.4239,4200.0
2013-02-11 12:45:00,74.89,74.9,74.87,74.89,2100.0,66.4328,66.4417,66.415,66.4328,2100.0
2013-02-11 12:50:00,74.87,74.96,74.86,74.94,2000.0,66.415,66.4949,66.4062,66.4771,2000.0
2013-02-11 12:55:00,74.97,74.97,74.91,74.96,3800.0,66.5038,66.5038,66.4505,66.4949,3800.0
2013-02-11 13:00:00,74.95,75.06,74.95,75.02,9000.0,66.486,66.5836,66.486,66.5481,9000.0
2013-02-11 13:05:00,75.0,75.02,74.97,74.97,3500.0,66.5304,66.5481,66.5038,66.5038,3500.0
2013-02-11 13:10:00,74.97,74.99,74.89,74.9,4600.0,66.5038,66.5215,66.4328,66.4417,4600.0
2013-02-11 13:15:00,74.9,74.9,74.8,74.85,11800.0,66.4417,66.4417,66.353,66.3973,11800.0
2013-02-11 13:20:00,74.86,74.86,74.79,74.8,5500.0,66.4062,66.4062,66.3441,66.353,5500.0
2013-02-11 13:25:00,74.8,74.81,74.69,74.76,8000.0,66.353,66.3618,66.2554,66.3175,8000.0
2013-02-11 13:30:00,74.78,74.81,74.77,74.8,4000.0,66.3352,66.3618,66.3263,66.353,4000.0
2013-02-11 13:35:00,74.76,74.82,74.75,74.77,13800.0,66.3175,66.3707,66.3086,66.3263,13800.0
2013-02-11 13:40:00,74.77,74.82,74.77,74.81,1700.0,66.3263,66.3707,66.3263,66.3618,1700.0
2013-02-11 13:45:00,74.79,74.81,74.79,74.8,1200.0,66.3441,66.3618,66.3441,66.353,1200.0
2013-02-11 13:50:00,74.8,74.84,74.78,74.84,7900.0,66.353,66.3884,66.3352,66.3884,7900.0
2013-02-11 13:55:00,74.86,74.91,74.86,74.86,3300.0,66.4062,66.4505,66.4062,66.4062,3300.0
2013-02-11 14:00:00,74.88,74.91,74.87,74.89,3100.0,66.4239,66.4505,66.415,66.4328,3100.0
2013-02-11 14:05:00,74.89,74.93,74.89,74.91,1100.0,66.4328,66.4683,66.4328,66.4505,1100.0
2013-02-11 14:10:00,74.91,74.96,74.9,74.92,6800.0,66.4505,66.4949,66.4417,66.4594,6800.0
2013-02-11 14:15:00,74.9,74.94,74.89,74.89,7600.0,66.4417,66.4771,66.4328,66.4328,7600.0
2013-02-11 14:20:00,74.86,74.95,74.86,74.94,10500.0,66.4062,66.486,66.4062,66.4771,10500.0
2013-02-11 14:25:00,74.94,74.96,74.93,74.96,4000.0,66.4771,66.4949,66.4683,66.4949,4000.0
2013-02-11 14:30:00,74.97,74.97,74.94,74.94,1400.0,66.5038,66.5038,66.4771,66.4771,1400.0
2013-02-11 14:35:00,74.94,74.99,74.93,74.96,3900.0,66.4771,66.5215,66.4683,66.4949,3900.0
2013-02-11 14:40:00,74.94,74.96,74.92,74.96,2800.0,66.4771,66.4949,66.4594,66.4949,2800.0
2013-02-11 14:45:00,74.95,74.95,74.87,74.88,8300.0,66.486,66.486,66.415,66.4239,8300.0
2013-02-11 14:50:00,74.89,74.95,74.84,74.9,7700.0,66.4328,66.486,66.3884,66.4417,7700.0
2013-02-11 14:55:00,74.9,74.93,74.83,74.87,4600.0,66.4417,66.4683,66.3796,66.415,4600.0
2013-02-11 15:00:00,74.87,74.94,74.85,74.94,6600.0,66.415,66.4771,66.3973,66.4771,6600.0
2013-02-11 15:05:00,74.93,74.93,74.88,74.91,5000.0,66.4683,66.4683,66.4239,66.4505,5000.0
2013-02-11 15:10:00,74.91,74.94,74.89,74.93,3400.0,66.4505,66.4771,66.4328,66.4683,3400.0
2013-02-11 15:15:00,74.92,74.93,74.87,74.88,11400.0,66.4594,66.4683,66.415,66.4239,11400.0
2013-02-11 15:20:00,74.87,74.91,74.83,74.83,7500.0,66.415,66.4505,66.3796,66.3796,7500.0
2013-02-11 15:25:00,74.83,74.83,74.78,74.81,5600.0,66.3796,66.3796,66.3352,66.3618,5600.0
2013-02-11 15:30:00,74.82,74.92,74.8,74.9,11000.0,66.3707,66.4594,66.353,66.4417,11000.0
2013-02-11 15:35:00,74.91,74.96,74.88,74.96,14900.0,66.4505,66.4949,66.4239,66.4949,14900.0
2013-02-11 15:40:00,74.96,74.97,74.92,74.95,6900.0,66.4949,66.5038,66.4594,66.486,6900.0
2013-02-11 15:45:00,74.93,74.95,74.89,74.94,7800.0,66.4683,66.486,66.4328,66.4771,7800.0
2013-02-11 15:50:00,74.95,74.96,74.91,74.92,11800.0,66.486,66.4949,66.4505,66.4594,11800.0
2013-02-11 15:55:00,74.91,74.93,74.9,74.91,17800.0,66.4505,66.4683,66.4417,66.4505,17800.0
2013-02-12 09:30:00,74.86,74.96,74.86,74.95,13700.0,66.4062,66.4949,66.4062,66.486,13700.0
2013-02-12 09:35:00,74.95,75.02,74.89,74.93,17000.0,66.486,66.5481,66.4328,66.4683,17000.0
2013-02-12 09:40:00,74.99,75.03,74.92,74.95,23300.0,66.5215,66.557,66.4594,66.486,23300.0
2013-02-12 09:45:00,74.95,75.01,74.87,74.87,7800.0,66.486,66.5392,66.415,66.415,7800.0
2013-02-12 09:50:00,74.89,75.05,74.89,75.05,2800.0,66.4328,66.5747,66.4328,66.5747,2800.0
2013-02-12 09:55:00,75.06,75.06,74.88,74.92,4300.0,66.5836,66.5836,66.4239,66.4594,4300.0
2013-02-12 10:00:00,74.9,75.0,74.9,74.97,4000.0,66.4417,66.5304,66.4417,66.5038,4000.0
2013-02-12 10:05:00,75.09,75.27,75.09,75.2,7800.0,66.6102,66.7699,66.6102,66.7078,7800.0
2013-02-12 10:10:00,75.21,75.21,75.11,75.11,6000.0,66.7167,66.7167,66.6279,66.6279,6000.0
2013-02-12 10:15:00,75.12,75.14,75.02,75.08,3700.0,66.6368,66.6546,66.5481,66.6013,3700.0
2013-02-12 10:20:00,75.1,75.17,75.07,75.17,6000.0,66.6191,66.6812,66.5925,66.6812,6000.0
2013-02-12 10:25:00,75.17,75.17,75.09,75.09,3200.0,66.6812,66.6812,66.6102,66.6102,3200.0
2013-02-12 10:30:00,75.11,75.12,75.09,75.11,800.0,66.6279,66.6368,66.6102,66.6279,800.0
2013-02-12 10:35:00,75.08,75.17,75.02,75.15,9300.0,66.6013,66.6812,66.5481,66.6634,9300.0
2013-02-12 10:40:00,75.15,75.24,75.15,75.21,5100.0,66.6634,66.7433,66.6634,66.7167,5100.0
2013-02-12 10:45:00,75.24,75.25,75.19,75.22,3100.0,66.7433,66.7521,66.6989,66.7255,3100.0
2013-02-12 10:50:00,75.25,75.39,75.25,75.34,37100.0,66.7521,66.8763,66.7521,66.832,37100.0
2013-02-12 10:55:00,75.34,75.35,75.28,75.33,3100.0,66.832,66.8408,66.7787,66.8231,3100.0
2013-02-12 11:00:00,75.34,75.44,75.3,75.4,24500.0,66.832,66.9207,66.7965,66.8852,24500.0
2013-02-12 11:05:00,75.41,75.45,75.27,75.3,15300.0,66.8941,66.9296,66.7699,66.7965,15300.0
2013-02-12 11:10:00,75.35,75.35,75.25,75.28,3700.0,66.8408,66.8408,66.7521,66.7787,3700.0
2013-02-12 11:15:00,75.31,75.31,75.16,75.23,13700.0,66.8054,66.8054,66.6723,66.7344,13700.0
2013-02-12 11:20:00,75.26,75.29,75.22,75.23,7000.0,66.761,66.7876,66.7255,66.7344,7000.0
2013-02-12 11:25:00,75.28,75.3,75.21,75.24,5900.0,66.7787,66.7965,66.7167,66.7433,5900.0
2013-02-12 11:30:00,75.28,75.31,75.23,75.31,3000.0,66.7787,66.8054,66.7344,66.8054,3000.0
2013-02-12 11:35:00,75.32,75.34,75.2,75.2,6100.0,66.8142,66.832,66.7078,66.7078,6100.0
2013-02-12 11:40:00,75.16,75.16,75.05,75.06,46300.0,66.6723,66.6723,66.5747,66.5836,46300.0
2013-02-12 11:45:00,75.04,75.06,74.98,74.99,2700.0,66.5659,66.5836,66.5126,66.5215,2700.0
2013-02-12 11:50:00,75.0,75.01,75.0,75.01,500.0,66.5304,66.5392,66.5304,66.5392,500.0
2013-02-12 11:55:00,75.01,75.03,74.97,75.01,1300.0,66.5392,66.557,66.5038,66.5392,1300.0
2013-02-12 12:00:00,75.02,75.03,75.02,75.03,4900.0,66.5481,66.557,66.5481,66.557,4900.0
2013-02-12 12:05:00,75.02,75.05,74.96,75.01,2600.0,66.5481,66.5747,66.4949,66.5392,2600.0
2013-02-12 12:10:00,75.01,75.01,74.96,74.96,2100.0,66.5392,66.5392,66.4949,66.4949,2100.0
2013-02-12 12:15:00,74.99,75.01,74.98,74.98,800.0,66.5215,66.5392,66.5126,66.5126,800.0
2013-02-12 12:20:00,74.95,75.01,74.94,74.95,12500.0,66.486,66.5392,66.4771,66.486,12500.0
2013-02-12 12:25:00,74.95,74.98,74.94,74.96,4200.0,66.486,66.5126,66.4771,66.4949,4200.0
2013-02-12 12:30:00,74.94,74.95,74.92,74.92,400.0,66.4771,66.486,66.4594,66.4594,400.0
2013-02-12 12:35:00,74.96,74.96,74.91,74.96,2800.0,66.4949,66.4949,66.4505,66.4949,2800.0
2013-02-12 12:40:00,74.99,75.04,74.97,75.02,9200.0,66.5215,66.5659,66.5038,66.5481,9200.0
2013-02-12 12:45:00,75.04,75.04,75.0,75.0,1500.0,66.5659,66.5659,66.5304,66.5304,1500.0
2013-02-12 12:50:00,75.0,75.08,75.0,75.03,4200.0,66.5304,66.6013,66.5304,66.557,4200.0
2013-02-12 12:55:00,75.03,75.05,74.96,74.96,2400.0,66.557,66.5747,66.4949,66.4949,2400.0
2013-02-12 13:00:00,75.01,75.07,75.01,75.05,4400.0,66.5392,66.5925,66.5392,66.5747,4400.0
2013-02-12 13:05:00,75.01,75.03,74.97,75.03,2100.0,66.5392,66.557,66.5038,66.557,2100.0
2013-02-12 13:10:00,75.01,75.01,74.96,75.01,1700.0,66.5392,66.5392,66.4949,66.5392,1700.0
2013-02-12 13:15:00,75.0,75.0,74.98,75.0,4400.0,66.5304,66.5304,66.5126,66.5304,4400.0
2013-02-12 13:20:00,75.04,75.04,75.0,75.0,1900.0,66.5659,66.5659,66.5304,66.5304,1900.0
2013-02-12 13:25:00,75.0,75.03,75.0,75.03,700.0,66.5304,66.557,66.5304,66.557,700.0
2013-02-12 13:30:00,75.02,75.02,74.99,74.99,500.0,66.5481,66.5481,66.5215,66.5215,500.0
2013-02-12 13:35:00,75.0,75.01,75.0,75.01,500.0,66.5304,66.5392,66.5304,66.5392,500.0
2013-02-12 13:40:00,75.01,75.01,74.99,75.0,2600.0,66.5392,66.5392,66.5215,66.5304,2600.0
2013-02-12 13:45:00,75.0,75.01,75.0,75.0,3100.0,66.5304,66.5392,66.5304,66.5304,3100.0
2013-02-12 13:50:00,75.0,75.0,74.86,74.86,5500.0,66.5304,66.5304,66.4062,66.4062,5500.0
2013-02-12 13:55:00,74.86,74.93,74.82,74.82,14400.0,66.4062,66.4683,66.3707,66.3707,14400.0
2013-02-12 14:00:00,74.83,74.91,74.83,74.91,900.0,66.3796,66.4505,66.3796,66.4505,900.0
2013-02-12 14:05:00,74.91,74.94,74.91,74.93,1100.0,66.4505,66.4771,66.4505,66.4683,1100.0
2013-02-12 14:10:00,74.92,74.95,74.87,74.88,3700.0,66.4594,66.486,66.415,66.4239,3700.0
2013-02-12 14:15:00,74.88,74.89,74.87,74.87,2100.0,66.4239,66.4328,66.415,66.415,2100.0
2013-02-12 14:20:00,74.87,74.87,74.73,74.73,4500.0,66.415,66.415,66.2909,66.2909,4500.0
2013-02-12 14:25:00,74.75,74.75,74.69,74.69,22600.0,66.3086,66.3086,66.2554,66.2554,22600.0
2013-02-12 14:30:00,74.7,74.8,74.69,74.79,4200.0,66.2642,66.353,66.2554,66.3441,4200.0
2013-02-12 14:35:00,74.79,74.8,74.77,74.8,3700.0,66.3441,66.353,66.3263,66.353,3700.0
2013-02-12 14:40:00,74.81,74.82,74.78,74.8,2400.0,66.3618,66.3707,66.3352,66.353,2400.0
2013-02-12 14:45:00,74.82,74.87,74.82,74.82,8200.0,66.3707,66.415,66.3707,66.3707,8200.0
2013-02-12 14:50:00,74.81,74.89,74.8,74.88,5000.0,66.3618,66.4328,66.353,66.4239,5000.0
2013-02-12 14:55:00,74.87,74.88,74.85,74.87,2600.0,66.415,66.4239,66.3973,66.415,2600.0
2013-02-12 15:00:00,74.85,74.85,74.83,74.84,1900.0,66.3973,66.3973,66.3796,66.3884,1900.0
2013-02-12 15:05:00,74.84,74.91,74.84,74.91,4100.0,66.3884,66.4505,66.3884,66.4505,4100.0
2013-02-12 15:10:00,74.89,74.92,74.89,74.91,2100.0,66.4328,66.4594,66.4328,66.4505,2100.0
2013-02-12 15:15:00,74.91,74.96,74.91,74.96,2900.0,66.4505,66.4949,66.4505,66.4949,2900.0
2013-02-12 15:20:00,74.95,75.0,74.92,74.92,5200.0,66.486,66.5304,66.4594,66.4594,5200.0
2013-02-12 15:25:00,74.94,74.98,74.91,74.96,3100.0,66.4771,66.5126,66.4505,66.4949,3100.0
2013-02-12 15:30:00,74.98,75.05,74.97,75.03,7300.0,66.5126,66.5747,66.5038,66.557,7300.0
2013-02-12 15:35:00,75.02,75.04,74.98,74.99,10600.0,66.5481,66.5659,66.5126,66.5215,10600.0
2013-02-12 15:40:00,74.99,74.99,74.91,74.99,16700.0,66.5215,66.5215,66.4505,66.5215,16700.0
2013-02-12 15:45:00,74.97,74.98,74.89,74.97,5900.0,66.5038,66.5126,66.4328,66.5038,5900.0
2013-02-12 15:50:00,74.97,74.97,74.94,74.96,13700.0,66.5038,66.5038,66.4771,66.4949,13700.0
2013-02-12 15:55:00,74.94,75.01,74.93,74.97,31100.0,66.4771,66.5392,66.4683,66.5038,31100.0
2013-02-13 09:30:00,74.18,74.37,74.0,74.34,32100.0,65.803,65.9715,65.6433,65.9449,32100.0
2013-02-13 09:35:00,74.35,74.53,74.34,74.46,21500.0,65.9538,66.1134,65.9449,66.0514,21500.0
2013-02-13 09:40:00,74.47,74.53,74.44,74.5,26800.0,66.0602,66.1134,66.0336,66.0868,26800.0
2013-02-13 09:45:00,74.5,74.58,74.48,74.55,56700.0,66.0868,66.1578,66.0691,66.1312,56700.0
2013-02-13 09:50:00,74.56,74.66,74.49,74.66,47800.0,66.1401,66.2288,66.078,66.2288,47800.0
2013-02-13 09:55:00,74.66,74.77,74.65,74.73,29700.0,66.2288,66.3263,66.2199,66.2909,29700.0
2013-02-13 10:00:00,74.74,74.86,74.72,74.74,10600.0,66.2997,66.4062,66.282,66.2997,10600.0
2013-02-13 10:05:00,74.74,74.88,74.73,74.81,9300.0,66.2997,66.4239,66.2909,66.3618,9300.0
2013-02-13 10:10:00,74.82,74.89,74.81,74.87,6900.0,66.3707,66.4328,66.3618,66.415,6900.0
2013-02-13 10:15:00,74.88,74.98,74.88,74.94,4200.0,66.4239,66.5126,66.4239,66.4771,4200.0
2013-02-13 10:20:00,74.91,74.95,74.83,74.84,3400.0,66.4505,66.486,66.3796,66.3884,3400.0
2013-02-13 10:25:00,74.85,74.85,74.62,74.68,15200.0,66.3973,66.3973,66.1933,66.2465,15200.0
2013-02-13 10:30:00,74.69,74.72,74.6,74.72,13700.0,66.2554,66.282,66.1755,66.282,13700.0
2013-02-13 10:35:00,74.7,74.74,74.65,74.66,3400.0,66.2642,66.2997,66.2199,66.2288,3400.0
2013-02-13 10:40:00,74.65,74.75,74.65,74.75,3400.0,66.2199,66.3086,66.2199,66.3086,3400.0
2013-02-13 10:45:00,74.76,74.77,74.66,74.77,4000.0,66.3175,66.3263,66.2288,66.3263,4000.0
2013-02-13 10:50:00,74.74,74.74,74.54,74.55,8500.0,66.2997,66.2997,66.1223,66.1312,8500.0
2013-02-13 10:55:00,74.57,74.62,74.56,74.59,14300.0,66.1489,66.1933,66.1401,66.1667,14300.0
2013-02-13 11:00:00,74.59,74.59,74.44,74.54,9200.0,66.1667,66.1667,66.0336,66.1223,9200.0
2013-02-13 11:05:00,74.53,74.7,74.51,74.7,5300.0,66.1134,66.2642,66.0957,66.2642,5300.0
2013-02-13 11:10:00,74.68,74.72,74.61,74.62,10100.0,66.2465,66.282,66.1844,66.1933,10100.0
2013-02-13 11:15:00,74.61,74.61,74.36,74.42,15900.0,66.1844,66.1844,65.9626,66.0159,15900.0
2013-02-13 11:20:00,74.39,74.41,74.31,74.31,18500.0,65.9893,66.007,65.9183,65.9183,18500.0
2013-02-13 11:25:00,74.27,74.31,74.21,74.23,25900.0,65.8828,65.9183,65.8296,65.8473,25900.0
2013-02-13 11:30:00,74.24,74.26,74.2,74.26,7000.0,65.8562,65.8739,65.8207,65.8739,7000.0
2013-02-13 11:35:00,74.25,74.25,74.17,74.17,3000.0,65.8651,65.8651,65.7941,65.7941,3000.0
2013-02-13 11:40:00,74.16,74.19,74.16,74.16,4400.0,65.7852,65.8118,65.7852,65.7852,4400.0
2013-02-13 11:45:00,74.16,74.16,74.09,74.09,14200.0,65.7852,65.7852,65.7231,65.7231,14200.0
2013-02-13 11:50:00,74.08,74.08,74.02,74.03,9400.0,65.7143,65.7143,65.661,65.6699,9400.0
2013-02-13 11:55:00,74.02,74.05,73.99,74.03,4300.0,65.661,65.6877,65.6344,65.6699,4300.0
2013-02-13 12:00:00,74.02,74.08,74.0,74.04,7500.0,65.661,65.7143,65.6433,65.6788,7500.0
2013-02-13 12:05:00,74.01,74.04,74.01,74.04,1600.0,65.6522,65.6788,65.6522,65.6788,1600.0
2013-02-13 12:10:00,74.04,74.08,74.02,74.06,5800.0,65.6788,65.7143,65.661,65.6965,5800.0
2013-02-13 12:15:00,74.05,74.13,74.0,74.06,15200.0,65.6877,65.7586,65.6433,65.6965,15200.0
2013-02-13 12:20:00,74.06,74.1,74.06,74.07,1600.0,65.6965,65.732,65.6965,65.7054,1600.0
2013-02-13 12:25:00,74.06,74.06,73.97,74.01,2100.0,65.6965,65.6965,65.6167,65.6522,2100.0
2013-02-13 12:30:00,74.0,74.03,74.0,74.01,900.0,65.6433,65.6699,65.6433,65.6522,900.0
2013-02-13 12:35:00,74.03,74.11,74.03,74.11,4900.0,65.6699,65.7409,65.6699,65.7409,4900.0
2013-02-13 12:40:00,74.09,74.12,74.06,74.08,2800.0,65.7231,65.7497,65.6965,65.7143,2800.0
2013-02-13 12:45:00,74.09,74.27,74.09,74.22,6800.0,65.7231,65.8828,65.7231,65.8385,6800.0
2013-02-13 12:50:00,74.22,74.25,74.19,74.23,7800.0,65.8385,65.8651,65.8118,65.8473,7800.0
2013-02-13 12:55:00,74.23,74.23,74.11,74.11,4700.0,65.8473,65.8473,65.7409,65.7409,4700.0
2013-02-13 13:00:00,74.12,74.14,74.1,74.13,3400.0,65.7497,65.7675,65.732,65.7586,3400.0
2013-02-13 13:05:00,74.13,74.18,74.12,74.16,3200.0,65.7586,65.803,65.7497,65.7852,3200.0
2013-02-13 13:10:00,74.15,74.2,74.15,74.17,800.0,65.7764,65.8207,65.7764,65.7941,800.0
2013-02-13 13:15:00,74.17,74.21,74.16,74.21,1500.0,65.7941,65.8296,65.7852,65.8296,1500.0
2013-02-13 13:20:00,74.22,74.26,74.22,74.23,700.0,65.8385,65.8739,65.8385,65.8473,700.0
2013-02-13 13:25:00,74.21,74.27,74.21,74.25,2400.0,65.8296,65.8828,65.8296,65.8651,2400.0
2013-02-13 13:30:00,74.22,74.25,74.18,74.18,5900.0,65.8385,65.8651,65.803,65.803,5900.0
2013-02-13 13:35:00,74.17,74.18,74.13,74.16,8500.0,65.7941,65.803,65.7586,65.7852,8500.0
2013-02-13 13:40:00,74.16,74.2,74.14,74.18,2700.0,65.7852,65.8207,65.7675,65.803,2700.0
2013-02-13 13:45:00,74.19,74.24,74.19,74.22,1500.0,65.8118,65.8562,65.8118,65.8385,1500.0
2013-02-13 13:50:00,74.21,74.26,74.21,74.21,3000.0,65.8296,65.8739,65.8296,65.8296,3000.0
2013-02-13 13:55:00,74.2,74.2,74.15,74.15,6000.0,65.8207,65.8207,65.7764,65.7764,6000.0
2013-02-13 14:00:00,74.16,74.19,74.14,74.17,11800.0,65.7852,65.8118,65.7675,65.7941,11800.0
2013-02-13 14:05:00,74.16,74.16,74.12,74.14,10600.0,65.7852,65.7852,65.7497,65.7675,10600.0
2013-02-13 14:10:00,74.13,74.15,74.13,74.14,4000.0,65.7586,65.7764,65.7586,65.7675,4000.0
2013-02-13 14:15:00,74.13,74.14,74.04,74.05,7800.0,65.7586,65.7675,65.6788,65.6877,7800.0
2013-02-13 14:20:00,74.04,74.07,74.03,74.04,15200.0,65.6788,65.7054,65.6699,65.6788,15200.0
2013-02-13 14:25:00,74.02,74.12,73.99,74.12,7700.0,65.661,65.7497,65.6344,65.7497,7700.0
2013-02-13 14:30:00,74.12,74.12,73.97,73.98,7000.0,65.7497,65.7497,65.6167,65.6256,7000.0
2013-02-13 14:35:00,73.98,74.06,73.96,74.06,5500.0,65.6256,65.6965,65.6078,65.6965,5500.0
2013-02-13 14:40:00,74.08,74.09,74.03,74.05,20000.0,65.7143,65.7231,65.6699,65.6877,20000.0
2013-02-13 14:45:00,74.04,74.09,74.03,74.08,9600.0,65.6788,65.7231,65.6699,65.7143,9600.0
2013-02-13 14:50:00,74.06,74.1,74.05,74.07,19500.0,65.6965,65.732,65.6877,65.7054,19500.0
2013-02-13 14:55:00,74.08,74.16,74.07,74.16,6200.0,65.7143,65.7852,65.7054,65.7852,6200.0
2013-02-13 15:00:00,74.17,74.19,74.16,74.18,3500.0,65.7941,65.8118,65.7852,65.803,3500.0
2013-02-13 15:05:00,74.18,74.21,74.11,74.12,19700.0,65.803,65.8296,65.7409,65.7497,19700.0
2013-02-13 15:10:00,74.14,74.2,74.13,74.18,9900.0,65.7675,65.8207,65.7586,65.803,9900.0
2013-02-13 15:15:00,74.18,74.25,74.16,74.24,6700.0,65.803,65.8651,65.7852,65.8562,6700.0
2013-02-13 15:20:00,74.25,74.27,74.16,74.21,21400.0,65.8651,65.8828,65.7852,65.8296,21400.0
2013-02-13 15:25:00,74.19,74.19,74.05,74.06,12100.0,65.8118,65.8118,65.6877,65.6965,12100.0
2013-02-13 15:30:00,74.06,74.09,74.03,74.03,18900.0,65.6965,65.7231,65.6699,65.6699,18900.0
2013-02-13 15:35:00,74.03,74.05,73.97,74.04,31500.0,65.6699,65.6877,65.6167,65.6788,31500.0
2013-02-13 15:40:00,74.06,74.11,74.03,74.03,25000.0,65.6965,65.7409,65.6699,65.6699,25000.0
2013-02-13 15:45:00,74.02,74.13,74.02,74.05,17600.0,65.661,65.7586,65.661,65.6877,17600.0
2013-02-13 15:50:00,74.06,74.17,74.06,74.14,19400.0,65.6965,65.7941,65.6965,65.7675,19400.0
2013-02-13 15:55:00,74.15,74.29,74.15,74.29,24600.0,65.7764,65.9005,65.7764,65.9005,24600.0
2013-02-14 09:30:00,73.55,73.75,73.43,73.67,53700.0,65.2441,65.4215,65.1377,65.3506,53700.0
2013-02-14 09:35:00,73.68,73.95,73.68,73.85,39200.0,65.3594,65.5989,65.3594,65.5102,39200.0
2013-02-14 09:40:00,73.82,73.83,73.73,73.8,11300.0,65.4836,65.4925,65.4038,65.4659,11300.0
2013-02-14 09:45:00,73.77,73.95,73.77,73.89,9200.0,65.4393,65.5989,65.4393,65.5457,9200.0
2013-02-14 09:50:00,73.89,74.1,73.89,74.0,12300.0,65.5457,65.732,65.5457,65.6433,12300.0
2013-02-14 09:55:00,73.96,73.99,73.94,73.98,3200.0,65.6078,65.6344,65.5901,65.6256,3200.0
2013-02-14 10:00:00,73.97,74.05,73.96,74.0,7000.0,65.6167,65.6877,65.6078,65.6433,7000.0
2013-02-14 10:05:00,74.0,74.02,73.94,73.97,8800.0,65.6433,65.661,65.5901,65.6167,8800.0
2013-02-14 10:10:00,73.98,74.01,73.91,73.98,6700.0,65.6256,65.6522,65.5635,65.6256,6700.0
2013-02-14 10:15:00,73.98,74.01,73.92,73.99,7000.0,65.6256,65.6522,65.5723,65.6344,7000.0
2013-02-14 10:20:00,74.01,74.01,73.86,73.95,2500.0,65.6522,65.6522,65.5191,65.5989,2500.0
2013-02-14 10:25:00,73.97,74.02,73.97,73.97,3000.0,65.6167,65.661,65.6167,65.6167,3000.0
2013-02-14 10:30:00,73.98,74.03,73.94,74.02,9000.0,65.6256,65.6699,65.5901,65.661,9000.0
2013-02-14 10:35:00,74.01,74.08,73.97,74.08,3900.0,65.6522,65.7143,65.6167,65.7143,3900.0
2013-02-14 10:40:00,74.09,74.19,74.09,74.17,10100.0,65.7231,65.8118,65.7231,65.7941,10100.0
2013-02-14 10:45:00,74.16,74.32,74.16,74.32,13200.0,65.7852,65.9272,65.7852,65.9272,13200.0
2013-02-14 10:50:00,74.3,74.3,74.24,74.25,6500.0,65.9094,65.9094,65.8562,65.8651,6500.0
2013-02-14 10:55:00,74.26,74.33,74.2,74.27,5700.0,65.8739,65.936,65.8207,65.8828,5700.0
2013-02-14 11:00:00,74.27,74.31,74.25,74.26,18800.0,65.8828,65.9183,65.8651,65.8739,18800.0
2013-02-14 11:05:00,74.24,74.24,74.12,74.15,5900.0,65.8562,65.8562,65.7497,65.7764,5900.0
2013-02-14 11:10:00,74.15,74.15,74.06,74.09,6100.0,65.7764,65.7764,65.6965,65.7231,6100.0
2013-02-14 11:15:00,74.09,74.12,74.06,74.08,7800.0,65.7231,65.7497,65.6965,65.7143,7800.0
2013-02-14 11:20:00,74.11,74.19,74.06,74.06,14800.0,65.7409,65.8118,65.6965,65.6965,14800.0
2013-02-14 11:25:00,74.1,74.19,74.1,74.1,6200.0,65.732,65.8118,65.732,65.732,6200.0
2013-02-14 11:30:00,74.12,74.12,74.03,74.04,8400.0,65.7497,65.7497,65.6699,65.6788,8400.0
2013-02-14 11:35:00,74.03,74.09,74.03,74.09,3200.0,65.6699,65.7231,65.6699,65.7231,3200.0
2013-02-14 11:40:00,74.06,74.09,73.98,73.98,4300.0,65.6965,65.7231,65.6256,65.6256,4300.0
2013-02-14 11:45:00,74.0,74.05,74.0,74.05,1300.0,65.6433,65.6877,65.6433,65.6877,1300.0
2013-02-14 11:50:00,74.08,74.14,74.08,74.12,3000.0,65.7143,65.7675,65.7143,65.7497,3000.0
2013-02-14 11:55:00,74.14,74.22,74.12,74.22,8500.0,65.7675,65.8385,65.7497,65.8385,8500.0
2013-02-14 12:00:00,74.21,74.25,74.21,74.25,4900.0,65.8296,65.8651,65.8296,65.8651,4900.0
2013-02-14 12:05:00,74.25,74.3,74.22,74.29,3200.0,65.8651,65.9094,65.8385,65.9005,3200.0
2013-02-14 12:10:00,74.31,74.41,74.28,74.38,9900.0,65.9183,66.007,65.8917,65.9804,9900.0
2013-02-14 12:15:00,74.38,74.46,74.38,74.46,3300.0,65.9804,66.0514,65.9804,66.0514,3300.0
2013-02-14 12:20:00,74.46,74.47,74.34,74.34,6300.0,66.0514,66.0602,65.9449,65.9449,6300.0
2013-02-14 12:25:00,74.34,74.34,74.29,74.31,3000.0,65.9449,65.9449,65.9005,65.9183,3000.0
2013-02-14 12:30:00,74.29,74.29,74.19,74.2,11100.0,65.9005,65.9005,65.8118,65.8207,11100.0
2013-02-14 12:35:00,74.21,74.34,74.21,74.33,9100.0,65.8296,65.9449,65.8296,65.936,9100.0
2013-02-14 12:40:00,74.34,74.43,74.33,74.41,5100.0,65.9449,66.0247,65.936,66.007,5100.0
2013-02-14 12:45:00,74.43,74.5,74.43,74.5,2200.0,66.0247,66.0868,66.0247,66.0868,2200.0
2013-02-14 12:50:00,74.49,74.49,74.43,74.48,5700.0,66.078,66.078,66.0247,66.0691,5700.0
2013-02-14 12:55:00,74.48,74.59,74.48,74.57,4000.0,66.0691,66.1667,66.0691,66.1489,4000.0
2013-02-14 13:00:00,74.57,74.62,74.55,74.57,6100.0,66.1489,66.1933,66.1312,66.1489,6100.0
2013-02-14 13:05:00,74.57,74.61,74.57,74.58,4300.0,66.1489,66.1844,66.1489,66.1578,4300.0
2013-02-14 13:10:00,74.58,74.58,74.47,74.51,8200.0,66.1578,66.1578,66.0602,66.0957,8200.0
2013-02-14 13:15:00,74.53,74.56,74.51,74.52,7300.0,66.1134,66.1401,66.0957,66.1046,7300.0
2013-02-14 13:20:00,74.51,74.51,74.48,74.48,4200.0,66.0957,66.0957,66.0691,66.0691,4200.0
2013-02-14 13:25:00,74.48,74.48,74.45,74.45,1600.0,66.0691,66.0691,66.0425,66.0425,1600.0
2013-02-14 13:30:00,74.45,74.52,74.45,74.45,3800.0,66.0425,66.1046,66.0425,66.0425,3800.0
2013-02-14 13:35:00,74.45,74.45,74.36,74.39,4800.0,66.0425,66.0425,65.9626,65.9893,4800.0
2013-02-14 13:40:00,74.36,74.49,74.36,74.49,6200.0,65.9626,66.078,65.9626,66.078,6200.0
2013-02-14 13:45:00,74.5,74.54,74.49,74.51,3300.0,66.0868,66.1223,66.078,66.0957,3300.0
2013-02-14 13:50:00,74.51,74.57,74.5,74.54,2600.0,66.0957,66.1489,66.0868,66.1223,2600.0
2013-02-14 13:55:00,74.55,74.57,74.55,74.56,3400.0,66.1312,66.1489,66.1312,66.1401,3400.0
2013-02-14 14:00:00,74.56,74.56,74.45,74.45,11900.0,66.1401,66.1401,66.0425,66.0425,11900.0
2013-02-14 14:05:00,74.43,74.46,74.42,74.44,9000.0,66.0247,66.0514,66.0159,66.0336,9000.0
2013-02-14 14:10:00,74.46,74.49,74.4,74.49,5700.0,66.0514,66.078,65.9981,66.078,5700.0
2013-02-14 14:15:00,74.47,74.49,74.44,74.44,2400.0,66.0602,66.078,66.0336,66.0336,2400.0
2013-02-14 14:20:00,74.44,74.52,74.44,74.52,1900.0,66.0336,66.1046,66.0336,66.1046,1900.0
2013-02-14 14:25:00,74.52,74.52,74.5,74.52,3200.0,66.1046,66.1046,66.0868,66.1046,3200.0
2013-02-14 14:30:00,74.5,74.51,74.45,74.45,2200.0,66.0868,66.0957,66.0425,66.0425,2200.0
2013-02-14 14:35:00,74.45,74.51,74.43,74.51,4300.0,66.0425,66.0957,66.0247,66.0957,4300.0
2013-02-14 14:40:00,74.53,74.62,74.53,74.57,3700.0,66.1134,66.1933,66.1134,66.1489,3700.0
2013-02-14 14:45:00,74.57,74.6,74.56,74.59,3800.0,66.1489,66.1755,66.1401,66.1667,3800.0
2013-02-14 14:50:00,74.58,74.65,74.58,74.63,3400.0,66.1578,66.2199,66.1578,66.2022,3400.0
2013-02-14 14:55:00,74.63,74.65,74.56,74.61,9600.0,66.2022,66.2199,66.1401,66.1844,9600.0
2013-02-14 15:00:00,74.61,74.66,74.61,74.66,5400.0,66.1844,66.2288,66.1844,66.2288,5400.0
2013-02-14 15:05:00,74.64,74.66,74.58,74.6,7600.0,66.211,66.2288,66.1578,66.1755,7600.0
2013-02-14 15:10:00,74.61,74.73,74.61,74.71,4800.0,66.1844,66.2909,66.1844,66.2731,4800.0
2013-02-14 15:15:00,74.7,74.75,74.67,74.67,10700.0,66.2642,66.3086,66.2376,66.2376,10700.0
2013-02-14 15:20:00,74.68,74.78,74.68,74.75,10600.0,66.2465,66.3352,66.2465,66.3086,10600.0
2013-02-14 15:25:00,74.77,74.81,74.76,74.8,20300.0,66.3263,66.3618,66.3175,66.353,20300.0
2013-02-14 15:30:00,74.79,74.86,74.76,74.86,29000.0,66.3441,66.4062,66.3175,66.4062,29000.0
2013-02-14 15:35:00,74.86,74.93,74.84,74.84,23800.0,66.4062,66.4683,66.3884,66.3884,23800.0
2013-02-14 15:40:00,74.85,74.86,74.7,74.71,18800.0,66.3973,66.4062,66.2642,66.2731,18800.0
2013-02-14 15:45:00,74.71,74.8,74.69,74.79,15900.0,66.2731,66.353,66.2554,66.3441,15900.0
2013-02-14 15:50:00,74.79,74.82,74.77,74.8,30800.0,66.3441,66.3707,66.3263,66.353,30800.0
2013-02-14 15:55:00,74.8,74.87,74.8,74.86,75700.0,66.353,66.415,66.353,66.4062,75700.0
2013-02-15 09:30:00,73.86,73.9,73.68,73.7,26300.0,65.5191,65.5546,65.3594,65.3772,26300.0
2013-02-15 09:35:00,73.74,73.76,73.58,73.76,18400.0,65.4127,65.4304,65.2707,65.4304,18400.0
2013-02-15 09:40:00,73.76,73.78,73.58,73.58,16000.0,65.4304,65.4481,65.2707,65.2707,16000.0
2013-02-15 09:45:00,73.56,73.64,73.4,73.48,36800.0,65.253,65.324,65.1111,65.182,36800.0
2013-02-15 09:50:00,73.5,73.57,73.47,73.52,11300.0,65.1998,65.2619,65.1731,65.2175,11300.0
2013-02-15 09:55:00,73.52,73.58,73.44,73.48,12900.0,65.2175,65.2707,65.1465,65.182,12900.0
2013-02-15 10:00:00,73.49,73.66,73.49,73.64,18400.0,65.1909,65.3417,65.1909,65.324,18400.0
2013-02-15 10:05:00,73.63,73.75,73.63,73.65,22100.0,65.3151,65.4215,65.3151,65.3328,22100.0
2013-02-15 10:10:00,73.67,73.75,73.66,73.72,7800.0,65.3506,65.4215,65.3417,65.3949,7800.0
2013-02-15 10:15:00,73.7,73.7,73.64,73.69,9100.0,65.3772,65.3772,65.324,65.3683,9100.0
2013-02-15 10:20:00,73.69,73.7,73.62,73.68,5500.0,65.3683,65.3772,65.3062,65.3594,5500.0
2013-02-15 10:25:00,73.68,73.78,73.65,73.67,4600.0,65.3594,65.4481,65.3328,65.3506,4600.0
2013-02-15 10:30:00,73.65,73.65,73.46,73.53,8200.0,65.3328,65.3328,65.1643,65.2264,8200.0
2013-02-15 10:35:00,73.53,73.53,73.39,73.42,30900.0,65.2264,65.2264,65.1022,65.1288,30900.0
2013-02-15 10:40:00,73.41,73.56,73.39,73.5,12000.0,65.1199,65.253,65.1022,65.1998,12000.0
2013-02-15 10:45:00,73.49,73.51,73.42,73.42,3300.0,65.1909,65.2086,65.1288,65.1288,3300.0
2013-02-15 10:50:00,73.47,73.51,73.42,73.45,3500.0,65.1731,65.2086,65.1288,65.1554,3500.0
2013-02-15 10:55:00,73.44,73.49,73.44,73.49,1800.0,65.1465,65.1909,65.1465,65.1909,1800.0
2013-02-15 11:00:00,73.5,73.57,73.45,73.56,14300.0,65.1998,65.2619,65.1554,65.253,14300.0
2013-02-15 11:05:00,73.55,73.63,73.52,73.58,11900.0,65.2441,65.3151,65.2175,65.2707,11900.0
2013-02-15 11:10:00,73.59,73.59,73.47,73.48,2400.0,65.2796,65.2796,65.1731,65.182,2400.0
2013-02-15 11:15:00,73.45,73.48,73.38,73.38,6100.0,65.1554,65.182,65.0933,65.0933,6100.0
2013-02-15 11:20:00,73.39,73.4,73.12,73.13,61600.0,65.1022,65.1111,64.8627,64.8715,61600.0
2013-02-15 11:25:00,73.13,73.24,73.11,73.12,19100.0,64.8715,64.9691,64.8538,64.8627,19100.0
2013-02-15 11:30:00,73.15,73.15,72.9,73.02,97100.0,64.8893,64.8893,64.6675,64.774,97100.0
2013-02-15 11:35:00,72.99,73.09,72.8,72.81,24100.0,64.7474,64.8361,64.5788,64.5877,24100.0
2013-02-15 11:40:00,72.8,72.8,72.58,72.63,20400.0,64.5788,64.5788,64.3837,64.428,20400.0
2013-02-15 11:45:00,72.63,72.85,72.62,72.85,13900.0,64.428,64.6232,64.4191,64.6232,13900.0
2013-02-15 11:50:00,72.86,72.93,72.79,72.79,17000.0,64.632,64.6941,64.5699,64.5699,17000.0
2013-02-15 11:55:00,72.81,72.82,72.69,72.79,17400.0,64.5877,64.5966,64.4812,64.5699,17400.0
2013-02-15 12:00:00,72.8,72.8,72.67,72.74,8500.0,64.5788,64.5788,64.4635,64.5256,8500.0
2013-02-15 12:05:00,72.73,72.74,72.7,72.71,2700.0,64.5167,64.5256,64.4901,64.499,2700.0
2013-02-15 12:10:00,72.7,72.74,72.65,72.68,7500.0,64.4901,64.5256,64.4458,64.4724,7500.0
2013-02-15 12:15:00,72.67,72.7,72.62,72.67,7200.0,64.4635,64.4901,64.4191,64.4635,7200.0
2013-02-15 12:20:00,72.67,72.72,72.67,72.67,3600.0,64.4635,64.5078,64.4635,64.4635,3600.0
2013-02-15 12:25:00,72.65,72.75,72.65,72.73,4000.0,64.4458,64.5345,64.4458,64.5167,4000.0
2013-02-15 12:30:00,72.71,72.85,72.68,72.85,7600.0,64.499,64.6232,64.4724,64.6232,7600.0
2013-02-15 12:35:00,72.85,72.85,72.79,72.85,5200.0,64.6232,64.6232,64.5699,64.6232,5200.0
2013-02-15 12:40:00,72.85,72.88,72.84,72.88,4000.0,64.6232,64.6498,64.6143,64.6498,4000.0
2013-02-15 12:45:00,72.87,72.94,72.85,72.86,10100.0,64.6409,64.703,64.6232,64.632,10100.0
2013-02-15 12:50:00,72.86,72.9,72.85,72.87,3700.0,64.632,64.6675,64.6232,64.6409,3700.0
2013-02-15 12:55:00,72.9,72.92,72.88,72.92,2200.0,64.6675,64.6853,64.6498,64.6853,2200.0
2013-02-15 13:00:00,72.93,72.96,72.91,72.91,4700.0,64.6941,64.7207,64.6764,64.6764,4700.0
2013-02-15 13:05:00,72.93,72.96,72.92,72.92,3500.0,64.6941,64.7207,64.6853,64.6853,3500.0
2013-02-15 13:10:00,72.88,72.9,72.87,72.9,3000.0,64.6498,64.6675,64.6409,64.6675,3000.0
2013-02-15 13:15:00,72.89,72.92,72.87,72.9,8300.0,64.6586,64.6853,64.6409,64.6675,8300.0
2013-02-15 13:20:00,72.89,72.89,72.79,72.8,3200.0,64.6586,64.6586,64.5699,64.5788,3200.0
2013-02-15 13:25:00,72.8,72.8,72.74,72.76,7200.0,64.5788,64.5788,64.5256,64.5433,7200.0
2013-02-15 13:30:00,72.73,72.83,72.73,72.82,6200.0,64.5167,64.6054,64.5167,64.5966,6200.0
2013-02-15 13:35:00,72.81,72.82,72.76,72.78,3700.0,64.5877,64.5966,64.5433,64.5611,3700.0
2013-02-15 13:40:00,72.81,72.81,72.78,72.78,1100.0,64.5877,64.5877,64.5611,64.5611,1100.0
2013-02-15 13:45:00,72.79,72.81,72.78,72.81,500.0,64.5699,64.5877,64.5611,64.5877,500.0
2013-02-15 13:50:00,72.84,72.88,72.84,72.85,6100.0,64.6143,64.6498,64.6143,64.6232,6100.0
2013-02-15 13:55:00,72.83,72.86,72.83,72.85,4000.0,64.6054,64.632,64.6054,64.6232,4000.0
2013-02-15 14:00:00,72.86,72.89,72.75,72.78,54600.0,64.632,64.6586,64.5345,64.5611,54600.0
2013-02-15 14:05:00,72.79,72.86,72.75,72.85,16100.0,64.5699,64.632,64.5345,64.6232,16100.0
2013-02-15 14:10:00,72.83,72.87,72.81,72.87,2500.0,64.6054,64.6409,64.5877,64.6409,2500.0
2013-02-15 14:15:00,72.85,72.89,72.77,72.77,12100.0,64.6232,64.6586,64.5522,64.5522,12100.0
2013-02-15 14:20:00,72.75,72.9,72.75,72.85,12700.0,64.5345,64.6675,64.5345,64.6232,12700.0
2013-02-15 14:25:00,72.81,72.82,72.74,72.77,8700.0,64.5877,64.5966,64.5256,64.5522,8700.0
2013-02-15 14:30:00,72.76,72.8,72.76,72.78,15700.0,64.5433,64.5788,64.5433,64.5611,15700.0
2013-02-15 14:35:00,72.78,72.81,72.68,72.8,15200.0,64.5611,64.5877,64.4724,64.5788,15200.0
2013-02-15 14:40:00,72.79,72.8,72.68,72.68,3400.0,64.5699,64.5788,64.4724,64.4724,3400.0
2013-02-15 14:45:00,72.68,72.75,72.66,72.7,16800.0,64.4724,64.5345,64.4546,64.4901,16800.0
2013-02-15 14:50:00,72.71,72.73,72.67,72.7,7500.0,64.499,64.5167,64.4635,64.4901,7500.0
2013-02-15 14:55:00,72.7,72.72,72.61,72.69,51600.0,64.4901,64.5078,64.4103,64.4812,51600.0
2013-02-15 15:00:00,72.68,72.75,72.67,72.69,14100.0,64.4724,64.5345,64.4635,64.4812,14100.0
2013-02-15 15:05:00,72.68,72.7,72.62,72.7,13700.0,64.4724,64.4901,64.4191,64.4901,13700.0
2013-02-15 15:10:00,72.69,72.7,72.61,72.65,9900.0,64.4812,64.4901,64.4103,64.4458,9900.0
2013-02-15 15:15:00,72.66,72.7,72.65,72.68,13500.0,64.4546,64.4901,64.4458,64.4724,13500.0
2013-02-15 15:20:00,72.68,72.72,72.68,72.69,16300.0,64.4724,64.5078,64.4724,64.4812,16300.0
2013-02-15 15:25:00,72.68,72.72,72.63,72.7,50600.0,64.4724,64.5078,64.428,64.4901,50600.0
2013-02-15 15:30:00,72.7,72.73,72.64,72.67,28300.0,64.4901,64.5167,64.4369,64.4635,28300.0
2013-02-15 15:35:00,72.68,72.74,72.66,72.66,20000.0,64.4724,64.5256,64.4546,64.4546,20000.0
2013-02-15 15:40:00,72.67,72.7,72.62,72.7,31600.0,64.4635,64.4901,64.4191,64.4901,31600.0
2013-02-15 15:45:00,72.69,72.69,72.54,72.54,49700.0,64.4812,64.4812,64.3482,64.3482,49700.0
2013-02-15 15:50:00,72.54,72.67,72.54,72.57,31600.0,64.3482,64.4635,64.3482,64.3748,31600.0
2013-02-15 15:55:00,72.58,72.65,72.51,72.55,62200.0,64.3837,64.4458,64.3216,64.357,62200.0
2013-02-19 09:30:00,73.83,73.84,73.48,73.53,26900.0,65.4925,65.5014,65.182,65.2264,26900.0
2013-02-19 09:35:00,73.55,73.6,73.33,73.39,30500.0,65.2441,65.2885,65.049,65.1022,30500.0
2013-02-19 09:40:00,73.35,73.55,73.3,73.53,20100.0,65.0667,65.2441,65.0223,65.2264,20100.0
2013-02-19 09:45:00,73.56,73.78,73.54,73.66,15900.0,65.253,65.4481,65.2352,65.3417,15900.0
2013-02-19 09:50:00,73.69,73.77,73.68,73.77,10100.0,65.3683,65.4393,65.3594,65.4393,10100.0
2013-02-19 09:55:00,73.79,73.8,73.67,73.69,11300.0,65.457,65.4659,65.3506,65.3683,11300.0
2013-02-19 10:00:00,73.68,73.68,73.61,73.61,4200.0,65.3594,65.3594,65.2973,65.2973,4200.0
2013-02-19 10:05:00,73.6,73.6,73.4,73.41,16000.0,65.2885,65.2885,65.1111,65.1199,16000.0
2013-02-19 10:10:00,73.4,73.42,73.34,73.34,7900.0,65.1111,65.1288,65.0578,65.0578,7900.0
2013-02-19 10:15:00,73.35,73.52,73.34,73.5,16900.0,65.0667,65.2175,65.0578,65.1998,16900.0
2013-02-19 10:20:00,73.51,73.6,73.51,73.56,10200.0,65.2086,65.2885,65.2086,65.253,10200.0
2013-02-19 10:25:00,73.56,73.68,73.52,73.68,8700.0,65.253,65.3594,65.2175,65.3594,8700.0
2013-02-19 10:30:00,73.66,73.68,73.61,73.63,8900.0,65.3417,65.3594,65.2973,65.3151,8900.0
2013-02-19 10:35:00,73.59,73.61,73.48,73.53,13300.0,65.2796,65.2973,65.182,65.2264,13300.0
2013-02-19 10:40:00,73.54,73.61,73.52,73.61,7900.0,65.2352,65.2973,65.2175,65.2973,7900.0
2013-02-19 10:45:00,73.61,73.77,73.61,73.66,11500.0,65.2973,65.4393,65.2973,65.3417,11500.0
2013-02-19 10:50:00,73.63,73.63,73.4,73.4,7600.0,65.3151,65.3151,65.1111,65.1111,7600.0
2013-02-19 10:55:00,73.41,73.46,73.39,73.42,5500.0,65.1199,65.1643,65.1022,65.1288,5500.0
2013-02-19 11:00:00,73.43,73.43,73.38,73.39,5400.0,65.1377,65.1377,65.0933,65.1022,5400.0
2013-02-19 11:05:00,73.39,73.52,73.39,73.52,10000.0,65.1022,65.2175,65.1022,65.2175,10000.0
2013-02-19 11:10:00,73.52,73.56,73.5,73.54,20700.0,65.2175,65.253,65.1998,65.2352,20700.0
2013-02-19 11:15:00,73.52,73.58,73.52,73.58,5400.0,65.2175,65.2707,65.2175,65.2707,5400.0
2013-02-19 11:20:00,73.6,73.66,73.58,73.61,10600.0,65.2885,65.3417,65.2707,65.2973,10600.0
2013-02-19 11:25:00,73.62,73.68,73.59,73.68,2900.0,65.3062,65.3594,65.2796,65.3594,2900.0
2013-02-19 11:30:00,73.66,73.71,73.62,73.7,9600.0,65.3417,65.386,65.3062,65.3772,9600.0
2013-02-19 11:35:00,73.69,73.73,73.65,73.72,9100.0,65.3683,65.4038,65.3328,65.3949,9100.0
2013-02-19 11:40:00,73.74,73.74,73.64,73.67,9100.0,65.4127,65.4127,65.324,65.3506,9100.0
2013-02-19 11:45:00,73.71,73.8,73.69,73.73,9400.0,65.386,65.4659,65.3683,65.4038,9400.0
2013-02-19 11:50:00,73.73,73.74,73.69,73.71,2500.0,65.4038,65.4127,65.3683,65.386,2500.0
2013-02-19 11:55:00,73.71,73.73,73.63,73.69,9700.0,65.386,65.4038,65.3151,65.3683,9700.0
2013-02-19 12:00:00,73.64,73.66,73.56,73.57,3600.0,65.324,65.3417,65.253,65.2619,3600.0
2013-02-19 12:05:00,73.55,73.56,73.44,73.44,6000.0,65.2441,65.253,65.1465,65.1465,6000.0
2013-02-19 12:10:00,73.43,73.43,73.36,73.41,12200.0,65.1377,65.1377,65.0756,65.1199,12200.0
2013-02-19 12:15:00,73.44,73.45,73.42,73.45,500.0,65.1465,65.1554,65.1288,65.1554,500.0
2013-02-19 12:20:00,73.43,73.5,73.38,73.5,6400.0,65.1377,65.1998,65.0933,65.1998,6400.0
2013-02-19 12:25:00,73.49,73.5,73.38,73.38,2700.0,65.1909,65.1998,65.0933,65.0933,2700.0
2013-02-19 12:30:00,73.39,73.42,73.37,73.42,4400.0,65.1022,65.1288,65.0844,65.1288,4400.0
2013-02-19 12:35:00,73.39,73.39,73.36,73.37,3600.0,65.1022,65.1022,65.0756,65.0844,3600.0
2013-02-19 12:40:00,73.41,73.49,73.41,73.49,2000.0,65.1199,65.1909,65.1199,65.1909,2000.0
2013-02-19 12:45:00,73.5,73.5,73.4,73.42,4900.0,65.1998,65.1998,65.1111,65.1288,4900.0
2013-02-19 12:50:00,73.42,73.42,73.38,73.38,1200.0,65.1288,65.1288,65.0933,65.0933,1200.0
2013-02-19 12:55:00,73.4,73.46,73.4,73.45,1900.0,65.1111,65.1643,65.1111,65.1554,1900.0
2013-02-19 13:00:00,73.47,73.48,73.46,73.48,800.0,65.1731,65.182,65.1643,65.182,800.0
2013-02-19 13:05:00,73.51,73.51,73.45,73.45,1600.0,65.2086,65.2086,65.1554,65.1554,1600.0
2013-02-19 13:10:00,73.44,73.45,73.44,73.45,200.0,65.1465,65.1554,65.1465,65.1554,200.0
2013-02-19 13:15:00,73.42,73.5,73.42,73.5,3200.0,65.1288,65.1998,65.1288,65.1998,3200.0
2013-02-19 13:20:00,73.5,73.51,73.48,73.48,1100.0,65.1998,65.2086,65.182,65.182,1100.0
2013-02-19 13:25:00,73.46,73.46,73.42,73.42,1300.0,65.1643,65.1643,65.1288,65.1288,1300.0
2013-02-19 13:30:00,73.44,73.45,73.42,73.43,4700.0,65.1465,65.1554,65.1288,65.1377,4700.0
2013-02-19 13:35:00,73.42,73.48,73.42,73.48,3000.0,65.1288,65.182,65.1288,65.182,3000.0
2013-02-19 13:40:00,73.48,73.48,73.42,73.44,8300.0,65.182,65.182,65.1288,65.1465,8300.0
2013-02-19 13:45:00,73.44,73.5,73.43,73.45,8600.0,65.1465,65.1998,65.1377,65.1554,8600.0
2013-02-19 13:50:00,73.45,73.45,73.44,73.44,900.0,65.1554,65.1554,65.1465,65.1465,900.0
2013-02-19 13:55:00,73.41,73.41,73.37,73.41,10900.0,65.1199,65.1199,65.0844,65.1199,10900.0
2013-02-19 14:00:00,73.4,73.48,73.4,73.48,2800.0,65.1111,65.182,65.1111,65.182,2800.0
2013-02-19 14:05:00,73.51,73.6,73.5,73.57,8600.0,65.2086,65.2885,65.1998,65.2619,8600.0
2013-02-19 14:10:00,73.56,73.62,73.48,73.48,20800.0,65.253,65.3062,65.182,65.182,20800.0
2013-02-19 14:15:00,73.47,73.49,73.46,73.47,4300.0,65.1731,65.1909,65.1643,65.1731,4300.0
2013-02-19 14:20:00,73.47,73.47,73.44,73.45,5200.0,65.1731,65.1731,65.1465,65.1554,5200.0
2013-02-19 14:25:00,73.45,73.45,73.43,73.43,4600.0,65.1554,65.1554,65.1377,65.1377,4600.0
2013-02-19 14:30:00,73.43,73.49,73.43,73.48,7600.0,65.1377,65.1909,65.1377,65.182,7600.0
2013-02-19 14:35:00,73.49,73.54,73.49,73.5,3400.0,65.1909,65.2352,65.1909,65.1998,3400.0
2013-02-19 14:40:00,73.5,73.53,73.48,73.51,7000.0,65.1998,65.2264,65.182,65.2086,7000.0
2013-02-19 14:45:00,73.5,73.65,73.49,73.64,18700.0,65.1998,65.3328,65.1909,65.324,18700.0
2013-02-19 14:50:00,73.63,73.69,73.63,73.68,14700.0,65.3151,65.3683,65.3151,65.3594,14700.0
2013-02-19 14:55:00,73.65,73.71,73.62,73.7,11000.0,65.3328,65.386,65.3062,65.3772,11000.0
2013-02-19 15:00:00,73.7,73.71,73.68,73.7,32000.0,65.3772,65.386,65.3594,65.3772,32000.0
2013-02-19 15:05:00,73.7,73.7,73.68,73.68,7300.0,65.3772,65.3772,65.3594,65.3594,7300.0
2013-02-19 15:10:00,73.67,73.73,73.65,73.73,4600.0,65.3506,65.4038,65.3328,65.4038,4600.0
2013-02-19 15:15:00,73.71,73.73,73.66,73.69,7700.0,65.386,65.4038,65.3417,65.3683,7700.0
2013-02-19 15:20:00,73.68,73.73,73.67,73.71,31900.0,65.3594,65.4038,65.3506,65.386,31900.0
2013-02-19 15:25:00,73.7,73.76,73.7,73.73,21600.0,65.3772,65.4304,65.3772,65.4038,21600.0
2013-02-19 15:30:00,73.73,73.81,73.73,73.76,26700.0,65.4038,65.4748,65.4038,65.4304,26700.0
2013-02-19 15:35:00,73.77,73.82,73.77,73.82,23700.0,65.4393,65.4836,65.4393,65.4836,23700.0
2013-02-19 15:40:00,73.81,73.9,73.81,73.89,11100.0,65.4748,65.5546,65.4748,65.5457,11100.0
2013-02-19 15:45:00,73.89,74.05,73.89,74.01,26000.0,65.5457,65.6877,65.5457,65.6522,26000.0
2013-02-19 15:50:00,74.01,74.03,73.94,73.96,21700.0,65.6522,65.6699,65.5901,65.6078,21700.0
2013-02-19 15:55:00,73.97,74.0,73.94,73.96,18300.0,65.6167,65.6433,65.5901,65.6078,18300.0
2013-02-20 09:30:00,74.02,74.3,73.99,74.27,17800.0,65.661,65.9094,65.6344,65.8828,17800.0
2013-02-20 09:35:00,74.32,74.36,74.18,74.36,30200.0,65.9272,65.9626,65.803,65.9626,30200.0
2013-02-20 09:40:00,74.36,74.37,74.14,74.14,18300.0,65.9626,65.9715,65.7675,65.7675,18300.0
2013-02-20 09:45:00,74.16,74.31,74.16,74.27,5500.0,65.7852,65.9183,65.7852,65.8828,5500.0
2013-02-20 09:50:00,74.26,74.35,74.22,74.22,10000.0,65.8739,65.9538,65.8385,65.8385,10000.0
2013-02-20 09:55:00,74.19,74.21,74.14,74.16,7800.0,65.8118,65.8296,65.7675,65.7852,7800.0
2013-02-20 10:00:00,74.12,74.19,74.12,74.14,16600.0,65.7497,65.8118,65.7497,65.7675,16600.0
2013-02-20 10:05:00,74.13,74.22,74.08,74.08,7200.0,65.7586,65.8385,65.7143,65.7143,7200.0
2013-02-20 10:10:00,74.07,74.19,74.06,74.11,9100.0,65.7054,65.8118,65.6965,65.7409,9100.0
2013-02-20 10:15:00,74.12,74.19,74.07,74.19,3900.0,65.7497,65.8118,65.7054,65.8118,3900.0
2013-02-20 10:20:00,74.17,74.25,74.17,74.21,5800.0,65.7941,65.8651,65.7941,65.8296,5800.0
2013-02-20 10:25:00,74.19,74.24,74.18,74.21,4000.0,65.8118,65.8562,65.803,65.8296,4000.0
2013-02-20 10:30:00,74.18,74.23,74.06,74.07,5200.0,65.803,65.8473,65.6965,65.7054,5200.0
2013-02-20 10:35:00,74.09,74.15,74.06,74.09,5400.0,65.7231,65.7764,65.6965,65.7231,5400.0
2013-02-20 10:40:00,74.09,74.09,73.9,73.96,9700.0,65.7231,65.7231,65.5546,65.6078,9700.0
2013-02-20 10:45:00,73.94,73.94,73.85,73.86,4800.0,65.5901,65.5901,65.5102,65.5191,4800.0
2013-02-20 10:50:00,73.86,73.97,73.86,73.97,4100.0,65.5191,65.6167,65.5191,65.6167,4100.0
2013-02-20 10:55:00,73.96,73.97,73.83,73.84,5200.0,65.6078,65.6167,65.4925,65.5014,5200.0
2013-02-20 11:00:00,73.81,73.83,73.72,73.72,5200.0,65.4748,65.4925,65.3949,65.3949,5200.0
2013-02-20 11:05:00,73.75,73.75,73.69,73.69,3200.0,65.4215,65.4215,65.3683,65.3683,3200.0
2013-02-20 11:10:00,73.69,73.71,73.37,73.37,23400.0,65.3683,65.386,65.0844,65.0844,23400.0
2013-02-20 11:15:00,73.38,73.53,73.27,73.46,21000.0,65.0933,65.2264,64.9957,65.1643,21000.0
2013-02-20 11:20:00,73.47,73.59,73.47,73.57,4500.0,65.1731,65.2796,65.1731,65.2619,4500.0
2013-02-20 11:25:00,73.57,73.61,73.55,73.61,4600.0,65.2619,65.2973,65.2441,65.2973,4600.0
2013-02-20 11:30:00,73.62,73.65,73.51,73.55,7500.0,65.3062,65.3328,65.2086,65.2441,7500.0
2013-02-20 11:35:00,73.55,73.57,73.41,73.53,12500.0,65.2441,65.2619,65.1199,65.2264,12500.0
2013-02-20 11:40:00,73.56,73.57,73.51,73.53,1800.0,65.253,65.2619,65.2086,65.2264,1800.0
2013-02-20 11:45:00,73.53,73.66,73.53,73.66,3000.0,65.2264,65.3417,65.2264,65.3417,3000.0
2013-02-20 11:50:00,73.68,73.74,73.67,73.74,4600.0,65.3594,65.4127,65.3506,65.4127,4600.0
2013-02-20 11:55:00,73.75,73.79,73.75,73.78,3500.0,65.4215,65.457,65.4215,65.4481,3500.0
2013-02-20 12:00:00,73.78,73.81,73.76,73.8,3000.0,65.4481,65.4748,65.4304,65.4659,3000.0
2013-02-20 12:05:00,73.81,73.84,73.81,73.82,2800.0,65.4748,65.5014,65.4748,65.4836,2800.0
2013-02-20 12:10:00,73.83,73.87,73.81,73.81,4900.0,65.4925,65.528,65.4748,65.4748,4900.0
2013-02-20 12:15:00,73.83,73.86,73.82,73.86,1400.0,65.4925,65.5191,65.4836,65.5191,1400.0
2013-02-20 12:20:00,73.87,73.87,73.79,73.79,5400.0,65.528,65.528,65.457,65.457,5400.0
2013-02-20 12:25:00,73.78,73.79,73.73,73.74,3800.0,65.4481,65.457,65.4038,65.4127,3800.0
2013-02-20 12:30:00,73.74,73.75,73.7,73.7,2900.0,65.4127,65.4215,65.3772,65.3772,2900.0
2013-02-20 12:35:00,73.7,73.71,73.66,73.7,5500.0,65.3772,65.386,65.3417,65.3772,5500.0
2013-02-20 12:40:00,73.71,73.71,73.65,73.68,1400.0,65.386,65.386,65.3328,65.3594,1400.0
2013-02-20 12:45:00,73.68,73.7,73.65,73.65,7000.0,65.3594,65.3772,65.3328,65.3328,7000.0
2013-02-20 12:50:00,73.66,73.66,73.53,73.59,4600.0,65.3417,65.3417,65.2264,65.2796,4600.0
2013-02-20 12:55:00,73.64,73.66,73.62,73.63,4200.0,65.324,65.3417,65.3062,65.3151,4200.0
2013-02-20 13:00:00,73.62,73.62,73.54,73.56,5100.0,65.3062,65.3062,65.2352,65.253,5100.0
2013-02-20 13:05:00,73.58,73.66,73.58,73.63,2500.0,65.2707,65.3417,65.2707,65.3151,2500.0
2013-02-20 13:10:00,73.63,73.63,73.52,73.61,3600.0,65.3151,65.3151,65.2175,65.2973,3600.0
2013-02-20 13:15:00,73.61,73.65,73.6,73.62,3600.0,65.2973,65.3328,65.2885,65.3062,3600.0
2013-02-20 13:20:00,73.62,73.72,73.62,73.7,4100.0,65.3062,65.3949,65.3062,65.3772,4100.0
2013-02-20 13:25:00,73.7,73.71,73.66,73.66,3900.0,65.3772,65.386,65.3417,65.3417,3900.0
2013-02-20 13:30:00,73.66,73.67,73.6,73.61,2700.0,65.3417,65.3506,65.2885,65.2973,2700.0
2013-02-20 13:35:00,73.63,73.63,73.58,73.61,3300.0,65.3151,65.3151,65.2707,65.2973,3300.0
2013-02-20 13:40:00,73.61,73.63,73.56,73.6,2700.0,65.2973,65.3151,65.253,65.2885,2700.0
2013-02-20 13:45:00,73.6,73.61,73.54,73.54,2700.0,65.2885,65.2973,65.2352,65.2352,2700.0
2013-02-20 13:50:00,73.53,73.53,73.46,73.5,7700.0,65.2264,65.2264,65.1643,65.1998,7700.0
2013-02-20 13:55:00,73.5,73.51,73.49,73.51,3200.0,65.1998,65.2086,65.1909,65.2086,3200.0
2013-02-20 14:00:00,73.52,73.55,73.25,73.47,22600.0,65.2175,65.2441,64.978,65.1731,22600.0
2013-02-20 14:05:00,73.46,73.56,73.44,73.55,10200.0,65.1643,65.253,65.1465,65.2441,10200.0
2013-02-20 14:10:00,73.54,73.54,73.3,73.3,8000.0,65.2352,65.2352,65.0223,65.0223,8000.0
2013-02-20 14:15:00,73.3,73.39,73.3,73.39,6100.0,65.0223,65.1022,65.0223,65.1022,6100.0
2013-02-20 14:20:00,73.39,73.39,73.21,73.21,5000.0,65.1022,65.1022,64.9425,64.9425,5000.0
2013-02-20 14:25:00,73.21,73.27,73.09,73.1,22700.0,64.9425,64.9957,64.8361,64.8449,22700.0
2013-02-20 14:30:00,73.14,73.21,73.14,73.17,6200.0,64.8804,64.9425,64.8804,64.907,6200.0
2013-02-20 14:35:00,73.17,73.17,73.07,73.11,12700.0,64.907,64.907,64.8183,64.8538,12700.0
2013-02-20 14:40:00,73.11,73.11,73.01,73.03,3100.0,64.8538,64.8538,64.7651,64.7828,3100.0
2013-02-20 14:45:00,73.05,73.05,72.75,72.77,9500.0,64.8006,64.8006,64.5345,64.5522,9500.0
2013-02-20 14:50:00,72.83,72.83,72.67,72.67,8400.0,64.6054,64.6054,64.4635,64.4635,8400.0
2013-02-20 14:55:00,72.67,72.75,72.66,72.67,6900.0,64.4635,64.5345,64.4546,64.4635,6900.0
2013-02-20 15:00:00,72.67,72.68,72.55,72.6,18300.0,64.4635,64.4724,64.357,64.4014,18300.0
2013-02-20 15:05:00,72.59,72.63,72.51,72.6,10400.0,64.3925,64.428,64.3216,64.4014,10400.0
2013-02-20 15:10:00,72.59,72.63,72.55,72.59,19600.0,64.3925,64.428,64.357,64.3925,19600.0
2013-02-20 15:15:00,72.58,72.66,72.54,72.54,14200.0,64.3837,64.4546,64.3482,64.3482,14200.0
2013-02-20 15:20:00,72.53,72.56,72.45,72.56,15500.0,64.3393,64.3659,64.2683,64.3659,15500.0
2013-02-20 15:25:00,72.53,72.54,72.45,72.49,9700.0,64.3393,64.3482,64.2683,64.3038,9700.0
2013-02-20 15:30:00,72.49,72.49,72.27,72.34,26400.0,64.3038,64.3038,64.1087,64.1708,26400.0
2013-02-20 15:35:00,72.33,72.4,72.32,72.37,11200.0,64.1619,64.224,64.153,64.1974,11200.0
2013-02-20 15:40:00,72.38,72.41,72.26,72.28,26100.0,64.2062,64.2329,64.0998,64.1175,26100.0
2013-02-20 15:45:00,72.29,72.33,72.22,72.32,39700.0,64.1264,64.1619,64.0643,64.153,39700.0
2013-02-20 15:50:00,72.31,72.32,72.23,72.27,35000.0,64.1441,64.153,64.0732,64.1087,35000.0
2013-02-20 15:55:00,72.27,72.28,72.14,72.16,44500.0,64.1087,64.1175,63.9933,64.0111,44500.0
2013-02-21 09:30:00,70.92,70.96,70.76,70.91,22900.0,62.9111,62.9466,62.7692,62.9022,22900.0
2013-02-21 09:35:00,70.93,70.97,70.68,70.83,36600.0,62.92,62.9555,62.6982,62.8313,36600.0
2013-02-21 09:40:00,70.83,70.97,70.8,70.84,25000.0,62.8313,62.9555,62.8047,62.8402,25000.0
2013-02-21 09:45:00,70.82,70.88,70.66,70.71,40000.0,62.8224,62.8756,62.6805,62.7248,40000.0
2013-02-21 09:50:00,70.67,70.67,70.46,70.54,63800.0,62.6893,62.6893,62.5031,62.574,63800.0
2013-02-21 09:55:00,70.56,70.67,70.53,70.64,21000.0,62.5918,62.6893,62.5652,62.6627,21000.0
2013-02-21 10:00:00,70.62,70.78,70.49,70.7,35100.0,62.645,62.7869,62.5297,62.716,35100.0
2013-02-21 10:05:00,70.7,70.82,70.68,70.71,11000.0,62.716,62.8224,62.6982,62.7248,11000.0
2013-02-21 10:10:00,70.66,70.77,70.61,70.67,7600.0,62.6805,62.7781,62.6361,62.6893,7600.0
2013-02-21 10:15:00,70.6,70.66,70.59,70.62,12000.0,62.6273,62.6805,62.6184,62.645,12000.0
2013-02-21 10:20:00,70.63,70.75,70.63,70.7,24300.0,62.6539,62.7603,62.6539,62.716,24300.0
2013-02-21 10:25:00,70.71,70.76,70.65,70.76,18900.0,62.7248,62.7692,62.6716,62.7692,18900.0
2013-02-21 10:30:00,70.72,70.81,70.66,70.77,42600.0,62.7337,62.8135,62.6805,62.7781,42600.0
2013-02-21 10:35:00,70.75,70.82,70.67,70.76,18300.0,62.7603,62.8224,62.6893,62.7692,18300.0
2013-02-21 10:40:00,70.76,70.81,70.71,70.8,16300.0,62.7692,62.8135,62.7248,62.8047,16300.0
2013-02-21 10:45:00,70.8,70.92,70.77,70.9,9900.0,62.8047,62.9111,62.7781,62.8934,9900.0
2013-02-21 10:50:00,70.9,70.91,70.83,70.88,18200.0,62.8934,62.9022,62.8313,62.8756,18200.0
2013-02-21 10:55:00,70.83,70.9,70.78,70.78,7200.0,62.8313,62.8934,62.7869,62.7869,7200.0
2013-02-21 11:00:00,70.79,70.87,70.79,70.87,9100.0,62.7958,62.8668,62.7958,62.8668,9100.0
2013-02-21 11:05:00,70.86,70.97,70.83,70.93,7700.0,62.8579,62.9555,62.8313,62.92,7700.0
2013-02-21 11:10:00,70.93,70.93,70.75,70.75,7400.0,62.92,62.92,62.7603,62.7603,7400.0
2013-02-21 11:15:00,70.74,70.84,70.73,70.84,19800.0,62.7514,62.8402,62.7426,62.8402,19800.0
2013-02-21 11:20:00,70.83,70.88,70.77,70.85,10300.0,62.8313,62.8756,62.7781,62.849,10300.0
2013-02-21 11:25:00,70.83,70.83,70.75,70.76,10400.0,62.8313,62.8313,62.7603,62.7692,10400.0
2013-02-21 11:30:00,70.74,70.75,70.6,70.64,13700.0,62.7514,62.7603,62.6273,62.6627,13700.0
2013-02-21 11:35:00,70.64,70.82,70.64,70.78,14400.0,62.6627,62.8224,62.6627,62.7869,14400.0
2013-02-21 11:40:00,70.8,70.83,70.79,70.79,4900.0,62.8047,62.8313,62.7958,62.7958,4900.0
2013-02-21 11:45:00,70.79,70.79,70.73,70.77,2700.0,62.7958,62.7958,62.7426,62.7781,2700.0
2013-02-21 11:50:00,70.75,70.8,70.73,70.79,3800.0,62.7603,62.8047,62.7426,62.7958,3800.0
2013-02-21 11:55:00,70.77,70.77,70.72,70.72,2900.0,62.7781,62.7781,62.7337,62.7337,2900.0
2013-02-21 12:00:00,70.71,70.74,70.68,70.68,2200.0,62.7248,62.7514,62.6982,62.6982,2200.0
2013-02-21 12:05:00,70.67,70.68,70.58,70.62,4600.0,62.6893,62.6982,62.6095,62.645,4600.0
2013-02-21 12:10:00,70.6,70.6,70.49,70.55,11200.0,62.6273,62.6273,62.5297,62.5829,11200.0
2013-02-21 12:15:00,70.55,70.55,70.49,70.49,13300.0,62.5829,62.5829,62.5297,62.5297,13300.0
2013-02-21 12:20:00,70.5,70.54,70.49,70.52,8600.0,62.5385,62.574,62.5297,62.5563,8600.0
2013-02-21 12:25:00,70.5,70.54,70.49,70.52,13700.0,62.5385,62.574,62.5297,62.5563,13700.0
2013-02-21 12:30:00,70.52,70.57,70.49,70.55,8100.0,62.5563,62.6006,62.5297,62.5829,8100.0
2013-02-21 12:35:00,70.54,70.54,70.49,70.52,11100.0,62.574,62.574,62.5297,62.5563,11100.0
2013-02-21 12:40:00,70.53,70.56,70.53,70.54,5300.0,62.5652,62.5918,62.5652,62.574,5300.0
2013-02-21 12:45:00,70.55,70.57,70.53,70.56,8000.0,62.5829,62.6006,62.5652,62.5918,8000.0
2013-02-21 12:50:00,70.55,70.57,70.51,70.56,3300.0,62.5829,62.6006,62.5474,62.5918,3300.0
2013-02-21 12:55:00,70.57,70.64,70.55,70.64,8400.0,62.6006,62.6627,62.5829,62.6627,8400.0
2013-02-21 13:00:00,70.64,70.71,70.63,70.67,6400.0,62.6627,62.7248,62.6539,62.6893,6400.0
2013-02-21 13:05:00,70.67,70.68,70.63,70.68,3700.0,62.6893,62.6982,62.6539,62.6982,3700.0
2013-02-21 13:10:00,70.68,70.68,70.64,70.64,1100.0,62.6982,62.6982,62.6627,62.6627,1100.0
2013-02-21 13:15:00,70.64,70.64,70.56,70.61,2900.0,62.6627,62.6627,62.5918,62.6361,2900.0
2013-02-21 13:20:00,70.62,70.62,70.57,70.57,5100.0,62.645,62.645,62.6006,62.6006,5100.0
2013-02-21 13:25:00,70.58,70.59,70.56,70.57,5200.0,62.6095,62.6184,62.5918,62.6006,5200.0
2013-02-21 13:30:00,70.57,70.6,70.54,70.55,8900.0,62.6006,62.6273,62.574,62.5829,8900.0
2013-02-21 13:35:00,70.57,70.61,70.55,70.61,6300.0,62.6006,62.6361,62.5829,62.6361,6300.0
2013-02-21 13:40:00,70.6,70.62,70.54,70.62,5400.0,62.6273,62.645,62.574,62.645,5400.0
2013-02-21 13:45:00,70.63,70.64,70.55,70.55,3600.0,62.6539,62.6627,62.5829,62.5829,3600.0
2013-02-21 13:50:00,70.54,70.55,70.5,70.5,10400.0,62.574,62.5829,62.5385,62.5385,10400.0
2013-02-21 13:55:00,70.52,70.6,70.5,70.59,9600.0,62.5563,62.6273,62.5385,62.6184,9600.0
2013-02-21 14:00:00,70.58,70.58,70.4,70.4,9900.0,62.6095,62.6095,62.4498,62.4498,9900.0
2013-02-21 14:05:00,70.39,70.42,70.36,70.36,15300.0,62.441,62.4676,62.4144,62.4144,15300.0
2013-02-21 14:10:00,70.37,70.51,70.36,70.5,33500.0,62.4232,62.5474,62.4144,62.5385,33500.0
2013-02-21 14:15:00,70.5,70.53,70.43,70.49,21900.0,62.5385,62.5652,62.4765,62.5297,21900.0
2013-02-21 14:20:00,70.48,70.49,70.39,70.48,22200.0,62.5208,62.5297,62.441,62.5208,22200.0
2013-02-21 14:25:00,70.46,70.47,70.4,70.44,14500.0,62.5031,62.5119,62.4498,62.4853,14500.0
2013-02-21 14:30:00,70.44,70.58,70.44,70.57,13400.0,62.4853,62.6095,62.4853,62.6006,13400.0
2013-02-21 14:35:00,70.59,70.61,70.55,70.56,10000.0,62.6184,62.6361,62.5829,62.5918,10000.0
2013-02-21 14:40:00,70.55,70.56,70.48,70.5,10600.0,62.5829,62.5918,62.5208,62.5385,10600.0
2013-02-21 14:45:00,70.5,70.52,70.47,70.49,7900.0,62.5385,62.5563,62.5119,62.5297,7900.0
2013-02-21 14:50:00,70.48,70.48,70.42,70.46,8300.0,62.5208,62.5208,62.4676,62.5031,8300.0
2013-02-21 14:55:00,70.47,70.57,70.47,70.56,14300.0,62.5119,62.6006,62.5119,62.5918,14300.0
2013-02-21 15:00:00,70.56,70.65,70.53,70.63,23200.0,62.5918,62.6716,62.5652,62.6539,23200.0
2013-02-21 15:05:00,70.61,70.74,70.61,70.68,33000.0,62.6361,62.7514,62.6361,62.6982,33000.0
2013-02-21 15:10:00,70.67,70.7,70.62,70.67,11900.0,62.6893,62.716,62.645,62.6893,11900.0
2013-02-21 15:15:00,70.69,70.69,70.62,70.62,17300.0,62.7071,62.7071,62.645,62.645,17300.0
2013-02-21 15:20:00,70.62,70.71,70.59,70.71,12800.0,62.645,62.7248,62.6184,62.7248,12800.0
2013-02-21 15:25:00,70.71,70.81,70.71,70.8,8000.0,62.7248,62.8135,62.7248,62.8047,8000.0
2013-02-21 15:30:00,70.81,70.87,70.77,70.78,9800.0,62.8135,62.8668,62.7781,62.7869,9800.0
2013-02-21 15:35:00,70.77,70.82,70.72,70.79,15800.0,62.7781,62.8224,62.7337,62.7958,15800.0
2013-02-21 15:40:00,70.78,70.8,70.7,70.71,27700.0,62.7869,62.8047,62.716,62.7248,27700.0
2013-02-21 15:45:00,70.71,70.75,70.66,70.71,27300.0,62.7248,62.7603,62.6805,62.7248,27300.0
2013-02-21 15:50:00,70.7,70.75,70.6,70.63,39100.0,62.716,62.7603,62.6273,62.6539,39100.0
2013-02-21 15:55:00,70.62,70.69,70.59,70.64,40500.0,62.645,62.7071,62.6184,62.6627,40500.0
2013-02-22 09:30:00,70.84,71.1,70.84,71.1,46100.0,62.8402,63.0708,62.8402,63.0708,46100.0
2013-02-22 09:35:00,71.1,71.21,71.08,71.14,28100.0,63.0708,63.1684,63.053,63.1063,28100.0
2013-02-22 09:40:00,71.15,71.22,71.02,71.11,25800.0,63.1151,63.1772,62.9998,63.0797,25800.0
2013-02-22 09:45:00,71.09,71.09,70.63,70.7,37800.0,63.0619,63.0619,62.6539,62.716,37800.0
2013-02-22 09:50:00,70.71,70.86,70.5,70.58,42300.0,62.7248,62.8579,62.5385,62.6095,42300.0
2013-02-22 09:55:00,70.57,70.79,70.56,70.79,19800.0,62.6006,62.7958,62.5918,62.7958,19800.0
2013-02-22 10:00:00,70.75,70.82,70.67,70.67,20900.0,62.7603,62.8224,62.6893,62.6893,20900.0
2013-02-22 10:05:00,70.67,70.97,70.66,70.87,35800.0,62.6893,62.9555,62.6805,62.8668,35800.0
2013-02-22 10:10:00,70.83,70.89,70.78,70.8,9000.0,62.8313,62.8845,62.7869,62.8047,9000.0
2013-02-22 10:15:00,70.78,70.96,70.74,70.94,16500.0,62.7869,62.9466,62.7514,62.9289,16500.0
2013-02-22 10:20:00,70.96,71.07,70.93,70.93,5600.0,62.9466,63.0442,62.92,62.92,5600.0
2013-02-22 10:25:00,70.94,70.94,70.9,70.92,1900.0,62.9289,62.9289,62.8934,62.9111,1900.0
2013-02-22 10:30:00,70.86,70.88,70.83,70.88,3400.0,62.8579,62.8756,62.8313,62.8756,3400.0
2013-02-22 10:35:00,70.92,70.97,70.82,70.86,13900.0,62.9111,62.9555,62.8224,62.8579,13900.0
2013-02-22 10:40:00,70.87,70.96,70.83,70.92,14400.0,62.8668,62.9466,62.8313,62.9111,14400.0
2013-02-22 10:45:00,70.95,71.01,70.89,70.9,20100.0,62.9377,62.991,62.8845,62.8934,20100.0
2013-02-22 10:50:00,70.88,70.93,70.84,70.93,10200.0,62.8756,62.92,62.8402,62.92,10200.0
2013-02-22 10:55:00,70.9,70.98,70.85,70.85,7500.0,62.8934,62.9643,62.849,62.849,7500.0
2013-02-22 11:00:00,70.88,70.95,70.86,70.93,1800.0,62.8756,62.9377,62.8579,62.92,1800.0
2013-02-22 11:05:00,70.96,70.98,70.93,70.96,3900.0,62.9466,62.9643,62.92,62.9466,3900.0
2013-02-22 11:10:00,70.96,70.98,70.85,70.92,11800.0,62.9466,62.9643,62.849,62.9111,11800.0
2013-02-22 11:15:00,70.91,70.97,70.88,70.91,4500.0,62.9022,62.9555,62.8756,62.9022,4500.0
2013-02-22 11:20:00,70.93,71.02,70.89,71.0,5600.0,62.92,62.9998,62.8845,62.9821,5600.0
2013-02-22 11:25:00,70.99,71.12,70.99,71.1,15400.0,62.9732,63.0885,62.9732,63.0708,15400.0
2013-02-22 11:30:00,71.15,71.23,71.08,71.08,28600.0,63.1151,63.1861,63.053,63.053,28600.0
2013-02-22 11:35:00,71.08,71.15,71.07,71.13,12500.0,63.053,63.1151,63.0442,63.0974,12500.0
2013-02-22 11:40:00,71.13,71.13,71.1,71.13,1200.0,63.0974,63.0974,63.0708,63.0974,1200.0
2013-02-22 11:45:00,71.13,71.21,71.13,71.18,4000.0,63.0974,63.1684,63.0974,63.1418,4000.0
2013-02-22 11:50:00,71.16,71.33,71.16,71.3,9000.0,63.124,63.2748,63.124,63.2482,9000.0
2013-02-22 11:55:00,71.3,71.4,71.3,71.4,8200.0,63.2482,63.3369,63.2482,63.3369,8200.0
2013-02-22 12:00:00,71.42,71.49,71.42,71.44,3600.0,63.3547,63.4167,63.3547,63.3724,3600.0
2013-02-22 12:05:00,71.48,71.5,71.4,71.49,10400.0,63.4079,63.4256,63.3369,63.4167,10400.0
2013-02-22 12:10:00,71.49,71.51,71.43,71.48,8200.0,63.4167,63.4345,63.3635,63.4079,8200.0
2013-02-22 12:15:00,71.5,71.58,71.48,71.58,3000.0,63.4256,63.4966,63.4079,63.4966,3000.0
2013-02-22 12:20:00,71.57,71.59,71.54,71.58,8300.0,63.4877,63.5055,63.4611,63.4966,8300.0
2013-02-22 12:25:00,71.55,71.65,71.55,71.63,5300.0,63.47,63.5587,63.47,63.5409,5300.0
2013-02-22 12:30:00,71.62,71.65,71.6,71.65,1400.0,63.5321,63.5587,63.5143,63.5587,1400.0
2013-02-22 12:35:00,71.65,71.69,71.64,71.68,2700.0,63.5587,63.5942,63.5498,63.5853,2700.0
2013-02-22 12:40:00,71.73,71.8,71.73,71.79,6400.0,63.6296,63.6917,63.6296,63.6829,6400.0
2013-02-22 12:45:00,71.78,71.8,71.76,71.78,5500.0,63.674,63.6917,63.6563,63.674,5500.0
2013-02-22 12:50:00,71.81,71.83,71.74,71.79,8100.0,63.7006,63.7184,63.6385,63.6829,8100.0
2013-02-22 12:55:00,71.79,71.81,71.74,71.77,11900.0,63.6829,63.7006,63.6385,63.6651,11900.0
2013-02-22 13:00:00,71.76,71.76,71.68,71.69,6400.0,63.6563,63.6563,63.5853,63.5942,6400.0
2013-02-22 13:05:00,71.68,71.68,71.63,71.64,3400.0,63.5853,63.5853,63.5409,63.5498,3400.0
2013-02-22 13:10:00,71.61,71.61,71.56,71.56,800.0,63.5232,63.5232,63.4788,63.4788,800.0
2013-02-22 13:15:00,71.56,71.57,71.56,71.57,600.0,63.4788,63.4877,63.4788,63.4877,600.0
2013-02-22 13:20:00,71.61,71.61,71.58,71.58,200.0,63.5232,63.5232,63.4966,63.4966,200.0
2013-02-22 13:25:00,71.52,71.53,71.44,71.45,6600.0,63.4434,63.4522,63.3724,63.3813,6600.0
2013-02-22 13:30:00,71.44,71.47,71.44,71.47,1700.0,63.3724,63.399,63.3724,63.399,1700.0
2013-02-22 13:35:00,71.5,71.5,71.45,71.5,900.0,63.4256,63.4256,63.3813,63.4256,900.0
2013-02-22 13:40:00,71.51,71.55,71.46,71.47,2000.0,63.4345,63.47,63.3901,63.399,2000.0
2013-02-22 13:45:00,71.46,71.51,71.44,71.51,5000.0,63.3901,63.4345,63.3724,63.4345,5000.0
2013-02-22 13:50:00,71.5,71.52,71.48,71.48,1300.0,63.4256,63.4434,63.4079,63.4079,1300.0
2013-02-22 13:55:00,71.5,71.51,71.5,71.5,400.0,63.4256,63.4345,63.4256,63.4256,400.0
2013-02-22 14:00:00,71.5,71.5,71.44,71.45,4700.0,63.4256,63.4256,63.3724,63.3813,4700.0
2013-02-22 14:05:00,71.49,71.49,71.36,71.4,3700.0,63.4167,63.4167,63.3014,63.3369,3700.0
2013-02-22 14:10:00,71.38,71.43,71.38,71.42,2500.0,63.3192,63.3635,63.3192,63.3547,2500.0
2013-02-22 14:15:00,71.44,71.48,71.35,71.39,17100.0,63.3724,63.4079,63.2926,63.328,17100.0
2013-02-22 14:20:00,71.39,71.47,71.34,71.35,7100.0,63.328,63.399,63.2837,63.2926,7100.0
2013-02-22 14:25:00,71.37,71.39,71.35,71.39,3300.0,63.3103,63.328,63.2926,63.328,3300.0
2013-02-22 14:30:00,71.41,71.47,71.4,71.46,4600.0,63.3458,63.399,63.3369,63.3901,4600.0
2013-02-22 14:35:00,71.49,71.55,71.49,71.5,2900.0,63.4167,63.47,63.4167,63.4256,2900.0
2013-02-22 14:40:00,71.52,71.52,71.44,71.45,7000.0,63.4434,63.4434,63.3724,63.3813,7000.0
2013-02-22 14:45:00,71.44,71.49,71.42,71.46,5200.0,63.3724,63.4167,63.3547,63.3901,5200.0
2013-02-22 14:50:00,71.46,71.52,71.43,71.5,9400.0,63.3901,63.4434,63.3635,63.4256,9400.0
2013-02-22 14:55:00,71.5,71.53,71.5,71.52,1700.0,63.4256,63.4522,63.4256,63.4434,1700.0
2013-02-22 15:00:00,71.52,71.52,71.47,71.48,14700.0,63.4434,63.4434,63.399,63.4079,14700.0
2013-02-22 15:05:00,71.49,71.53,71.48,71.5,19700.0,63.4167,63.4522,63.4079,63.4256,19700.0
2013-02-22 15:10:00,71.5,71.55,71.48,71.53,9900.0,63.4256,63.47,63.4079,63.4522,9900.0
2013-02-22 15:15:00,71.54,71.58,71.5,71.5,11500.0,63.4611,63.4966,63.4256,63.4256,11500.0
2013-02-22 15:20:00,71.51,71.53,71.46,71.46,16400.0,63.4345,63.4522,63.3901,63.3901,16400.0
2013-02-22 15:25:00,71.46,71.57,71.44,71.54,7400.0,63.3901,63.4877,63.3724,63.4611,7400.0
2013-02-22 15:30:00,71.56,71.57,71.51,71.55,10400.0,63.4788,63.4877,63.4345,63.47,10400.0
2013-02-22 15:35:00,71.53,71.63,71.51,71.63,6700.0,63.4522,63.5409,63.4345,63.5409,6700.0
2013-02-22 15:40:00,71.63,71.68,71.61,71.67,8200.0,63.5409,63.5853,63.5232,63.5764,8200.0
2013-02-22 15:45:00,71.66,71.7,71.65,71.68,8100.0,63.5676,63.603,63.5587,63.5853,8100.0
2013-02-22 15:50:00,71.68,71.68,71.61,71.66,11100.0,63.5853,63.5853,63.5232,63.5676,11100.0
2013-02-22 15:55:00,71.67,71.69,71.64,71.66,16400.0,63.5764,63.5942,63.5498,63.5676,16400.0
2013-02-25 09:30:00,72.75,72.96,72.68,72.68,51900.0,64.5345,64.7207,64.4724,64.4724,51900.0
2013-02-25 09:35:00,72.65,72.67,72.39,72.46,53500.0,64.4458,64.4635,64.2151,64.2772,53500.0
2013-02-25 09:40:00,72.45,72.46,72.26,72.33,23300.0,64.2683,64.2772,64.0998,64.1619,23300.0
2013-02-25 09:45:00,72.36,72.41,72.22,72.26,13000.0,64.1885,64.2329,64.0643,64.0998,13000.0
2013-02-25 09:50:00,72.27,72.3,72.08,72.19,14600.0,64.1087,64.1353,63.9401,64.0377,14600.0
2013-02-25 09:55:00,72.15,72.22,72.14,72.18,16600.0,64.0022,64.0643,63.9933,64.0288,16600.0
2013-02-25 10:00:00,72.2,72.29,72.16,72.17,17500.0,64.0466,64.1264,64.0111,64.02,17500.0
2013-02-25 10:05:00,72.18,72.23,72.09,72.09,7700.0,64.0288,64.0732,63.949,63.949,7700.0
2013-02-25 10:10:00,72.1,72.12,71.98,71.99,16300.0,63.9579,63.9756,63.8514,63.8603,16300.0
2013-02-25 10:15:00,72.01,72.02,71.89,72.0,9100.0,63.878,63.8869,63.7716,63.8692,9100.0
2013-02-25 10:20:00,72.0,72.01,71.82,71.86,12000.0,63.8692,63.878,63.7095,63.745,12000.0
2013-02-25 10:25:00,71.84,71.88,71.52,71.53,13900.0,63.7272,63.7627,63.4434,63.4522,13900.0
2013-02-25 10:30:00,71.53,71.67,71.45,71.6,16000.0,63.4522,63.5764,63.3813,63.5143,16000.0
2013-02-25 10:35:00,71.57,71.57,71.41,71.52,6200.0,63.4877,63.4877,63.3458,63.4434,6200.0
2013-02-25 10:40:00,71.46,71.63,71.37,71.63,8800.0,63.3901,63.5409,63.3103,63.5409,8800.0
2013-02-25 10:45:00,71.62,71.62,71.42,71.47,30300.0,63.5321,63.5321,63.3547,63.399,30300.0
2013-02-25 10:50:00,71.43,71.47,71.16,71.16,11000.0,63.3635,63.399,63.124,63.124,11000.0
2013-02-25 10:55:00,71.19,71.41,71.16,71.25,13100.0,63.1506,63.3458,63.124,63.2039,13100.0
2013-02-25 11:00:00,71.26,71.28,71.08,71.21,12800.0,63.2127,63.2305,63.053,63.1684,12800.0
2013-02-25 11:05:00,71.22,71.38,71.12,71.38,21000.0,63.1772,63.3192,63.0885,63.3192,21000.0
2013-02-25 11:10:00,71.34,71.4,71.27,71.31,5700.0,63.2837,63.3369,63.2216,63.2571,5700.0
2013-02-25 11:15:00,71.29,71.58,71.29,71.42,11200.0,63.2393,63.4966,63.2393,63.3547,11200.0
2013-02-25 11:20:00,71.39,71.39,71.28,71.31,6800.0,63.328,63.328,63.2305,63.2571,6800.0
2013-02-25 11:25:00,71.32,71.39,71.27,71.36,12300.0,63.2659,63.328,63.2216,63.3014,12300.0
2013-02-25 11:30:00,71.33,71.45,71.32,71.35,11400.0,63.2748,63.3813,63.2659,63.2926,11400.0
2013-02-25 11:35:00,71.33,71.33,71.08,71.11,5700.0,63.2748,63.2748,63.053,63.0797,5700.0
2013-02-25 11:40:00,71.09,71.11,71.01,71.01,3700.0,63.0619,63.0797,62.991,62.991,3700.0
2013-02-25 11:45:00,71.08,71.09,70.91,70.91,3600.0,63.053,63.0619,62.9022,62.9022,3600.0
2013-02-25 11:50:00,70.91,70.91,70.73,70.91,10200.0,62.9022,62.9022,62.7426,62.9022,10200.0
2013-02-25 11:55:00,70.89,70.93,70.65,70.72,11100.0,62.8845,62.92,62.6716,62.7337,11100.0
2013-02-25 12:00:00,70.72,70.84,70.68,70.83,15300.0,62.7337,62.8402,62.6982,62.8313,15300.0
2013-02-25 12:05:00,70.82,71.01,70.81,71.0,10600.0,62.8224,62.991,62.8135,62.9821,10600.0
2013-02-25 12:10:00,71.02,71.17,71.02,71.13,4700.0,62.9998,63.1329,62.9998,63.0974,4700.0
2013-02-25 12:15:00,71.09,71.09,70.97,71.05,4400.0,63.0619,63.0619,62.9555,63.0264,4400.0
2013-02-25 12:20:00,71.03,71.11,71.03,71.11,1900.0,63.0087,63.0797,63.0087,63.0797,1900.0
2013-02-25 12:25:00,71.06,71.19,71.06,71.18,3900.0,63.0353,63.1506,63.0353,63.1418,3900.0
2013-02-25 12:30:00,71.13,71.15,71.0,71.11,6400.0,63.0974,63.1151,62.9821,63.0797,6400.0
2013-02-25 12:35:00,71.13,71.15,71.03,71.05,4200.0,63.0974,63.1151,63.0087,63.0264,4200.0
2013-02-25 12:40:00,71.09,71.16,71.04,71.16,4300.0,63.0619,63.124,63.0176,63.124,4300.0
2013-02-25 12:45:00,71.16,71.33,71.15,71.33,6700.0,63.124,63.2748,63.1151,63.2748,6700.0
2013-02-25 12:50:00,71.39,71.42,71.31,71.36,19600.0,63.328,63.3547,63.2571,63.3014,19600.0
2013-02-25 12:55:00,71.34,71.38,71.33,71.36,5200.0,63.2837,63.3192,63.2748,63.3014,5200.0
2013-02-25 13:00:00,71.36,71.41,71.24,71.24,7300.0,63.3014,63.3458,63.195,63.195,7300.0
2013-02-25 13:05:00,71.17,71.18,71.1,71.1,1000.0,63.1329,63.1418,63.0708,63.0708,1000.0
2013-02-25 13:10:00,71.14,71.16,71.1,71.16,3800.0,63.1063,63.124,63.0708,63.124,3800.0
2013-02-25 13:15:00,71.19,71.21,71.06,71.06,1100.0,63.1506,63.1684,63.0353,63.0353,1100.0
2013-02-25 13:20:00,71.06,71.06,70.94,70.99,8300.0,63.0353,63.0353,62.9289,62.9732,8300.0
2013-02-25 13:25:00,70.98,71.09,70.96,70.97,5200.0,62.9643,63.0619,62.9466,62.9555,5200.0
2013-02-25 13:30:00,70.93,70.96,70.85,70.94,8100.0,62.92,62.9466,62.849,62.9289,8100.0
2013-02-25 13:35:00,70.9,71.05,70.88,71.05,21500.0,62.8934,63.0264,62.8756,63.0264,21500.0
2013-02-25 13:40:00,71.06,71.06,70.84,70.96,49600.0,63.0353,63.0353,62.8402,62.9466,49600.0
2013-02-25 13:45:00,70.96,70.98,70.85,70.91,15300.0,62.9466,62.9643,62.849,62.9022,15300.0
2013-02-25 13:50:00,70.92,70.99,70.8,70.85,23400.0,62.9111,62.9732,62.8047,62.849,23400.0
2013-02-25 13:55:00,70.89,70.96,70.66,70.68,22700.0,62.8845,62.9466,62.6805,62.6982,22700.0
2013-02-25 14:00:00,70.66,70.71,70.59,70.68,13600.0,62.6805,62.7248,62.6184,62.6982,13600.0
2013-02-25 14:05:00,70.65,70.68,70.44,70.68,15900.0,62.6716,62.6982,62.4853,62.6982,15900.0
2013-02-25 14:10:00,70.71,70.8,70.68,70.8,10400.0,62.7248,62.8047,62.6982,62.8047,10400.0
2013-02-25 14:15:00,70.8,70.8,70.68,70.78,5700.0,62.8047,62.8047,62.6982,62.7869,5700.0
2013-02-25 14:20:00,70.78,70.78,70.65,70.65,9000.0,62.7869,62.7869,62.6716,62.6716,9000.0
2013-02-25 14:25:00,70.65,70.65,70.46,70.58,38300.0,62.6716,62.6716,62.5031,62.6095,38300.0
2013-02-25 14:30:00,70.59,70.7,70.54,70.65,43000.0,62.6184,62.716,62.574,62.6716,43000.0
2013-02-25 14:35:00,70.66,70.73,70.62,70.63,8800.0,62.6805,62.7426,62.645,62.6539,8800.0
2013-02-25 14:40:00,70.62,70.74,70.57,70.69,8500.0,62.645,62.7514,62.6006,62.7071,8500.0
2013-02-25 14:45:00,70.67,70.69,70.53,70.55,27700.0,62.6893,62.7071,62.5652,62.5829,27700.0
2013-02-25 14:50:00,70.58,70.71,70.57,70.7,19100.0,62.6095,62.7248,62.6006,62.716,19100.0
2013-02-25 14:55:00,70.71,70.91,70.71,70.83,28100.0,62.7248,62.9022,62.7248,62.8313,28100.0
2013-02-25 15:00:00,70.85,70.9,70.71,70.75,10600.0,62.849,62.8934,62.7248,62.7603,10600.0
2013-02-25 15:05:00,70.75,70.77,70.71,70.74,6000.0,62.7603,62.7781,62.7248,62.7514,6000.0
2013-02-25 15:10:00,70.72,70.82,70.59,70.6,24300.0,62.7337,62.8224,62.6184,62.6273,24300.0
2013-02-25 15:15:00,70.6,70.71,70.56,70.63,26300.0,62.6273,62.7248,62.5918,62.6539,26300.0
2013-02-25 15:20:00,70.63,70.63,70.45,70.5,29800.0,62.6539,62.6539,62.4942,62.5385,29800.0
2013-02-25 15:25:00,70.46,70.49,70.22,70.31,27700.0,62.5031,62.5297,62.2902,62.37,27700.0
2013-02-25 15:30:00,70.33,70.41,70.21,70.28,32800.0,62.3877,62.4587,62.2813,62.3434,32800.0
2013-02-25 15:35:00,70.3,70.35,70.23,70.23,41300.0,62.3611,62.4055,62.299,62.299,41300.0
2013-02-25 15:40:00,70.23,70.29,70.08,70.13,54000.0,62.299,62.3523,62.166,62.2103,54000.0
2013-02-25 15:45:00,70.12,70.19,70.01,70.07,49600.0,62.2015,62.2636,62.1039,62.1571,49600.0
2013-02-25 15:50:00,70.06,70.06,69.76,69.81,48500.0,62.1482,62.1482,61.8821,61.9265,48500.0
2013-02-25 15:55:00,69.82,69.82,69.67,69.7,101700.0,61.9353,61.9353,61.8023,61.8289,101700.0
2013-02-26 09:30:00,70.64,70.74,70.56,70.68,16700.0,62.6627,62.7514,62.5918,62.6982,16700.0
2013-02-26 09:35:00,70.69,70.91,70.6,70.84,22700.0,62.7071,62.9022,62.6273,62.8402,22700.0
2013-02-26 09:40:00,70.88,71.21,70.87,71.11,16400.0,62.8756,63.1684,62.8668,63.0797,16400.0
2013-02-26 09:45:00,71.07,71.07,70.89,70.92,17100.0,63.0442,63.0442,62.8845,62.9111,17100.0
2013-02-26 09:50:00,70.89,71.11,70.86,71.11,39400.0,62.8845,63.0797,62.8579,63.0797,39400.0
2013-02-26 09:55:00,71.11,71.23,71.03,71.2,13000.0,63.0797,63.1861,63.0087,63.1595,13000.0
2013-02-26 10:00:00,71.2,71.55,71.2,71.5,38500.0,63.1595,63.47,63.1595,63.4256,38500.0
2013-02-26 10:05:00,71.47,71.49,71.07,71.07,10700.0,63.399,63.4167,63.0442,63.0442,10700.0
2013-02-26 10:10:00,71.07,71.18,71.0,71.0,11100.0,63.0442,63.1418,62.9821,62.9821,11100.0
2013-02-26 10:15:00,71.01,71.25,71.01,71.25,29300.0,62.991,63.2039,62.991,63.2039,29300.0
2013-02-26 10:20:00,71.22,71.22,70.97,71.08,26100.0,63.1772,63.1772,62.9555,63.053,26100.0
2013-02-26 10:25:00,71.06,71.24,71.02,71.07,27400.0,63.0353,63.195,62.9998,63.0442,27400.0
2013-02-26 10:30:00,71.05,71.05,70.81,70.83,25700.0,63.0264,63.0264,62.8135,62.8313,25700.0
2013-02-26 10:35:00,70.85,71.07,70.74,71.06,17600.0,62.849,63.0442,62.7514,63.0353,17600.0
2013-02-26 10:40:00,71.06,71.13,70.95,71.0,21500.0,63.0353,63.0974,62.9377,62.9821,21500.0
2013-02-26 10:45:00,70.94,71.18,70.89,71.18,14400.0,62.9289,63.1418,62.8845,63.1418,14400.0
2013-02-26 10:50:00,71.19,71.41,71.18,71.39,17600.0,63.1506,63.3458,63.1418,63.328,17600.0
2013-02-26 10:55:00,71.36,71.37,71.12,71.22,23400.0,63.3014,63.3103,63.0885,63.1772,23400.0
2013-02-26 11:00:00,71.21,71.22,71.05,71.17,13500.0,63.1684,63.1772,63.0264,63.1329,13500.0
2013-02-26 11:05:00,71.17,71.21,71.03,71.11,33300.0,63.1329,63.1684,63.0087,63.0797,33300.0
2013-02-26 11:10:00,71.12,71.27,71.11,71.16,12800.0,63.0885,63.2216,63.0797,63.124,12800.0
2013-02-26 11:15:00,71.17,71.35,71.16,71.21,20300.0,63.1329,63.2926,63.124,63.1684,20300.0
2013-02-26 11:20:00,71.22,71.24,71.0,71.08,21800.0,63.1772,63.195,62.9821,63.053,21800.0
2013-02-26 11:25:00,71.09,71.25,71.0,71.03,17700.0,63.0619,63.2039,62.9821,63.0087,17700.0
2013-02-26 11:30:00,71.07,71.25,71.02,71.07,31800.0,63.0442,63.2039,62.9998,63.0442,31800.0
2013-02-26 11:35:00,71.07,71.08,70.92,70.94,18000.0,63.0442,63.053,62.9111,62.9289,18000.0
2013-02-26 11:40:00,70.94,70.94,70.59,70.63,27100.0,62.9289,62.9289,62.6184,62.6539,27100.0
2013-02-26 11:45:00,70.62,70.62,70.5,70.5,10000.0,62.645,62.645,62.5385,62.5385,10000.0
2013-02-26 11:50:00,70.52,70.67,70.43,70.6,17100.0,62.5563,62.6893,62.4765,62.6273,17100.0
2013-02-26 11:55:00,70.62,70.69,70.6,70.64,5300.0,62.645,62.7071,62.6273,62.6627,5300.0
2013-02-26 12:00:00,70.61,70.9,70.59,70.9,45400.0,62.6361,62.8934,62.6184,62.8934,45400.0
2013-02-26 12:05:00,70.89,71.03,70.78,71.0,70500.0,62.8845,63.0087,62.7869,62.9821,70500.0
2013-02-26 12:10:00,71.0,71.03,70.85,70.9,28600.0,62.9821,63.0087,62.849,62.8934,28600.0
2013-02-26 12:15:00,70.94,71.03,70.89,70.89,26600.0,62.9289,63.0087,62.8845,62.8845,26600.0
2013-02-26 12:20:00,70.92,71.29,70.92,71.25,30200.0,62.9111,63.2393,62.9111,63.2039,30200.0
2013-02-26 12:25:00,71.27,71.42,71.25,71.37,27700.0,63.2216,63.3547,63.2039,63.3103,27700.0
2013-02-26 12:30:00,71.38,71.59,71.35,71.57,23100.0,63.3192,63.5055,63.2926,63.4877,23100.0
2013-02-26 12:35:00,71.57,71.72,71.54,71.7,23500.0,63.4877,63.6208,63.4611,63.603,23500.0
2013-02-26 12:40:00,71.72,71.73,71.56,71.56,41800.0,63.6208,63.6296,63.4788,63.4788,41800.0
2013-02-26 12:45:00,71.51,71.51,71.45,71.5,5800.0,63.4345,63.4345,63.3813,63.4256,5800.0
2013-02-26 12:50:00,71.51,71.58,71.44,71.47,6200.0,63.4345,63.4966,63.3724,63.399,6200.0
2013-02-26 12:55:00,71.5,71.58,71.47,71.52,6800.0,63.4256,63.4966,63.399,63.4434,6800.0
2013-02-26 13:00:00,71.48,71.62,71.47,71.62,9400.0,63.4079,63.5321,63.399,63.5321,9400.0
2013-02-26 13:05:00,71.63,71.64,71.56,71.56,10100.0,63.5409,63.5498,63.4788,63.4788,10100.0
2013-02-26 13:10:00,71.58,71.59,71.46,71.47,6600.0,63.4966,63.5055,63.3901,63.399,6600.0
2013-02-26 13:15:00,71.47,71.47,71.37,71.44,11800.0,63.399,63.399,63.3103,63.3724,11800.0
2013-02-26 13:20:00,71.42,71.47,71.34,71.46,8700.0,63.3547,63.399,63.2837,63.3901,8700.0
2013-02-26 13:25:00,71.46,71.48,71.41,71.43,6900.0,63.3901,63.4079,63.3458,63.3635,6900.0
2013-02-26 13:30:00,71.46,71.58,71.46,71.54,5400.0,63.3901,63.4966,63.3901,63.4611,5400.0
2013-02-26 13:35:00,71.55,71.62,71.53,71.55,10300.0,63.47,63.5321,63.4522,63.47,10300.0
2013-02-26 13:40:00,71.55,71.62,71.52,71.59,7200.0,63.47,63.5321,63.4434,63.5055,7200.0
2013-02-26 13:45:00,71.6,71.68,71.59,71.63,13700.0,63.5143,63.5853,63.5055,63.5409,13700.0
2013-02-26 13:50:00,71.64,71.7,71.59,71.67,10200.0,63.5498,63.603,63.5055,63.5764,10200.0
2013-02-26 13:55:00,71.69,71.69,71.62,71.64,6900.0,63.5942,63.5942,63.5321,63.5498,6900.0
2013-02-26 14:00:00,71.63,71.71,71.58,71.68,11600.0,63.5409,63.6119,63.4966,63.5853,11600.0
2013-02-26 14:05:00,71.71,71.79,71.67,71.76,18900.0,63.6119,63.6829,63.5764,63.6563,18900.0
2013-02-26 14:10:00,71.78,71.79,71.75,71.79,9500.0,63.674,63.6829,63.6474,63.6829,9500.0
2013-02-26 14:15:00,71.8,71.8,71.66,71.67,8800.0,63.6917,63.6917,63.5676,63.5764,8800.0
2013-02-26 14:20:00,71.68,71.75,71.68,71.74,6500.0,63.5853,63.6474,63.5853,63.6385,6500.0
2013-02-26 14:25:00,71.77,71.81,71.74,71.8,10000.0,63.6651,63.7006,63.6385,63.6917,10000.0
2013-02-26 14:30:00,71.79,71.87,71.74,71.87,34700.0,63.6829,63.7538,63.6385,63.7538,34700.0
2013-02-26 14:35:00,71.89,71.94,71.75,71.75,18200.0,63.7716,63.8159,63.6474,63.6474,18200.0
2013-02-26 14:40:00,71.76,71.78,71.75,71.76,13600.0,63.6563,63.674,63.6474,63.6563,13600.0
2013-02-26 14:45:00,71.77,71.77,71.66,71.68,8800.0,63.6651,63.6651,63.5676,63.5853,8800.0
2013-02-26 14:50:00,71.68,71.73,71.65,71.68,8700.0,63.5853,63.6296,63.5587,63.5853,8700.0
2013-02-26 14:55:00,71.65,71.67,71.6,71.6,15100.0,63.5587,63.5764,63.5143,63.5143,15100.0
2013-02-26 15:00:00,71.6,71.67,71.6,71.62,10500.0,63.5143,63.5764,63.5143,63.5321,10500.0
2013-02-26 15:05:00,71.61,71.65,71.56,71.6,10400.0,63.5232,63.5587,63.4788,63.5143,10400.0
2013-02-26 15:10:00,71.61,71.61,71.46,71.51,9900.0,63.5232,63.5232,63.3901,63.4345,9900.0
2013-02-26 15:15:00,71.51,71.51,71.45,71.46,12000.0,63.4345,63.4345,63.3813,63.3901,12000.0
2013-02-26 15:20:00,71.49,71.5,71.44,71.44,13000.0,63.4167,63.4256,63.3724,63.3724,13000.0
2013-02-26 15:25:00,71.44,71.52,71.43,71.51,26800.0,63.3724,63.4434,63.3635,63.4345,26800.0
2013-02-26 15:30:00,71.53,71.56,71.5,71.55,15200.0,63.4522,63.4788,63.4256,63.47,15200.0
2013-02-26 15:35:00,71.54,71.55,71.49,71.54,24500.0,63.4611,63.47,63.4167,63.4611,24500.0
2013-02-26 15:40:00,71.57,71.77,71.55,71.74,27600.0,63.4877,63.6651,63.47,63.6385,27600.0
2013-02-26 15:45:00,71.74,71.75,71.63,71.67,20500.0,63.6385,63.6474,63.5409,63.5764,20500.0
2013-02-26 15:50:00,71.69,71.72,71.63,71.65,36100.0,63.5942,63.6208,63.5409,63.5587,36100.0
2013-02-26 15:55:00,71.63,71.63,71.51,71.53,48300.0,63.5409,63.5409,63.4345,63.4522,48300.0
2013-02-27 09:30:00,70.67,70.94,70.65,70.8,52100.0,62.6893,62.9289,62.6716,62.8047,52100.0
2013-02-27 09:35:00,70.77,70.92,70.75,70.8,17000.0,62.7781,62.9111,62.7603,62.8047,17000.0
2013-02-27 09:40:00,70.8,71.12,70.8,71.01,19700.0,62.8047,63.0885,62.8047,62.991,19700.0
2013-02-27 09:45:00,71.07,71.08,70.91,70.94,7500.0,63.0442,63.053,62.9022,62.9289,7500.0
2013-02-27 09:50:00,70.85,71.11,70.85,71.03,10100.0,62.849,63.0797,62.849,63.0087,10100.0
2013-02-27 09:55:00,71.04,71.07,70.93,71.01,10200.0,63.0176,63.0442,62.92,62.991,10200.0
2013-02-27 10:00:00,71.01,71.11,70.95,70.95,6900.0,62.991,63.0797,62.9377,62.9377,6900.0
2013-02-27 10:05:00,70.97,71.16,70.97,71.11,25600.0,62.9555,63.124,62.9555,63.0797,25600.0
2013-02-27 10:10:00,71.07,71.2,71.07,71.14,9100.0,63.0442,63.1595,63.0442,63.1063,9100.0
2013-02-27 10:15:00,71.16,71.16,71.05,71.12,8700.0,63.124,63.124,63.0264,63.0885,8700.0
2013-02-27 10:20:00,71.09,71.32,71.04,71.32,23100.0,63.0619,63.2659,63.0176,63.2659,23100.0
2013-02-27 10:25:00,71.36,71.36,71.19,71.26,17700.0,63.3014,63.3014,63.1506,63.2127,17700.0
2013-02-27 10:30:00,71.26,71.39,71.23,71.36,11400.0,63.2127,63.328,63.1861,63.3014,11400.0
2013-02-27 10:35:00,71.41,71.47,71.33,71.42,25300.0,63.3458,63.399,63.2748,63.3547,25300.0
2013-02-27 10:40:00,71.42,71.52,71.27,71.28,19200.0,63.3547,63.4434,63.2216,63.2305,19200.0
2013-02-27 10:45:00,71.3,71.34,71.12,71.15,9300.0,63.2482,63.2837,63.0885,63.1151,9300.0
2013-02-27 10:50:00,71.16,71.18,71.1,71.15,11300.0,63.124,63.1418,63.0708,63.1151,11300.0
2013-02-27 10:55:00,71.17,71.27,71.16,71.23,4300.0,63.1329,63.2216,63.124,63.1861,4300.0
2013-02-27 11:00:00,71.25,71.44,71.25,71.43,15300.0,63.2039,63.3724,63.2039,63.3635,15300.0
2013-02-27 11:05:00,71.46,71.46,71.34,71.37,8200.0,63.3901,63.3901,63.2837,63.3103,8200.0
2013-02-27 11:10:00,71.38,71.47,71.37,71.44,15200.0,63.3192,63.399,63.3103,63.3724,15200.0
2013-02-27 11:15:00,71.44,71.44,71.36,71.38,7700.0,63.3724,63.3724,63.3014,63.3192,7700.0
2013-02-27 11:20:00,71.38,71.44,71.31,71.36,14100.0,63.3192,63.3724,63.2571,63.3014,14100.0
2013-02-27 11:25:00,71.36,71.43,71.33,71.39,3000.0,63.3014,63.3635,63.2748,63.328,3000.0
2013-02-27 11:30:00,71.42,71.45,71.38,71.38,5800.0,63.3547,63.3813,63.3192,63.3192,5800.0
2013-02-27 11:35:00,71.37,71.52,71.37,71.5,3300.0,63.3103,63.4434,63.3103,63.4256,3300.0
2013-02-27 11:40:00,71.58,71.59,71.5,71.53,4800.0,63.4966,63.5055,63.4256,63.4522,4800.0
2013-02-27 11:45:00,71.54,71.57,71.52,71.55,1400.0,63.4611,63.4877,63.4434,63.47,1400.0
2013-02-27 11:50:00,71.53,71.54,71.5,71.52,8900.0,63.4522,63.4611,63.4256,63.4434,8900.0
2013-02-27 11:55:00,71.52,71.52,71.43,71.48,3300.0,63.4434,63.4434,63.3635,63.4079,3300.0
2013-02-27 12:00:00,71.47,71.56,71.41,71.54,13100.0,63.399,63.4788,63.3458,63.4611,13100.0
2013-02-27 12:05:00,71.52,71.63,71.52,71.62,16000.0,63.4434,63.5409,63.4434,63.5321,16000.0
2013-02-27 12:10:00,71.62,71.62,71.54,71.54,3700.0,63.5321,63.5321,63.4611,63.4611,3700.0
2013-02-27 12:15:00,71.57,71.57,71.5,71.51,11500.0,63.4877,63.4877,63.4256,63.4345,11500.0
2013-02-27 12:20:00,71.52,71.55,71.5,71.53,7500.0,63.4434,63.47,63.4256,63.4522,7500.0
2013-02-27 12:25:00,71.5,71.52,71.48,71.5,3800.0,63.4256,63.4434,63.4079,63.4256,3800.0
2013-02-27 12:30:00,71.51,71.62,71.5,71.57,9100.0,63.4345,63.5321,63.4256,63.4877,9100.0
2013-02-27 12:35:00,71.58,71.67,71.58,71.64,3000.0,63.4966,63.5764,63.4966,63.5498,3000.0
2013-02-27 12:40:00,71.67,71.71,71.64,71.64,9200.0,63.5764,63.6119,63.5498,63.5498,9200.0
2013-02-27 12:45:00,71.63,71.64,71.57,71.57,3800.0,63.5409,63.5498,63.4877,63.4877,3800.0
2013-02-27 12:50:00,71.57,71.61,71.51,71.51,22100.0,63.4877,63.5232,63.4345,63.4345,22100.0
2013-02-27 12:55:00,71.5,71.62,71.5,71.53,12100.0,63.4256,63.5321,63.4256,63.4522,12100.0
2013-02-27 13:00:00,71.53,71.56,71.42,71.42,4300.0,63.4522,63.4788,63.3547,63.3547,4300.0
2013-02-27 13:05:00,71.46,71.47,71.39,71.39,6700.0,63.3901,63.399,63.328,63.328,6700.0
2013-02-27 13:10:00,71.39,71.45,71.39,71.4,5500.0,63.328,63.3813,63.328,63.3369,5500.0
2013-02-27 13:15:00,71.41,71.46,71.39,71.46,2400.0,63.3458,63.3901,63.328,63.3901,2400.0
2013-02-27 13:20:00,71.46,71.48,71.42,71.44,12200.0,63.3901,63.4079,63.3547,63.3724,12200.0
2013-02-27 13:25:00,71.42,71.42,71.4,71.42,3600.0,63.3547,63.3547,63.3369,63.3547,3600.0
2013-02-27 13:30:00,71.43,71.45,71.35,71.35,3900.0,63.3635,63.3813,63.2926,63.2926,3900.0
2013-02-27 13:35:00,71.36,71.37,71.3,71.37,4100.0,63.3014,63.3103,63.2482,63.3103,4100.0
2013-02-27 13:40:00,71.43,71.43,71.39,71.39,1200.0,63.3635,63.3635,63.328,63.328,1200.0
2013-02-27 13:45:00,71.39,71.39,71.32,71.32,1300.0,63.328,63.328,63.2659,63.2659,1300.0
2013-02-27 13:50:00,71.36,71.39,71.33,71.33,3400.0,63.3014,63.328,63.2748,63.2748,3400.0
2013-02-27 13:55:00,71.32,71.36,71.31,71.35,2100.0,63.2659,63.3014,63.2571,63.2926,2100.0
2013-02-27 14:00:00,71.36,71.48,71.36,71.48,4300.0,63.3014,63.4079,63.3014,63.4079,4300.0
2013-02-27 14:05:00,71.48,71.52,71.45,71.52,6300.0,63.4079,63.4434,63.3813,63.4434,6300.0
2013-02-27 14:10:00,71.52,71.57,71.5,71.57,34400.0,63.4434,63.4877,63.4256,63.4877,34400.0
2013-02-27 14:15:00,71.58,71.58,71.55,71.55,2800.0,63.4966,63.4966,63.47,63.47,2800.0
2013-02-27 14:20:00,71.55,71.65,71.55,71.61,10500.0,63.47,63.5587,63.47,63.5232,10500.0
2013-02-27 14:25:00,71.63,71.75,71.63,71.63,17100.0,63.5409,63.6474,63.5409,63.5409,17100.0
2013-02-27 14:30:00,71.62,71.62,71.53,71.55,14400.0,63.5321,63.5321,63.4522,63.47,14400.0
2013-02-27 14:35:00,71.61,71.62,71.59,71.61,2200.0,63.5232,63.5321,63.5055,63.5232,2200.0
2013-02-27 14:40:00,71.61,71.61,71.56,71.57,2100.0,63.5232,63.5232,63.4788,63.4877,2100.0
2013-02-27 14:45:00,71.64,71.71,71.63,71.67,12200.0,63.5498,63.6119,63.5409,63.5764,12200.0
2013-02-27 14:50:00,71.66,71.73,71.62,71.7,20700.0,63.5676,63.6296,63.5321,63.603,20700.0
2013-02-27 14:55:00,71.7,71.7,71.63,71.7,46300.0,63.603,63.603,63.5409,63.603,46300.0
2013-02-27 15:00:00,71.71,71.71,71.63,71.63,17400.0,63.6119,63.6119,63.5409,63.5409,17400.0
2013-02-27 15:05:00,71.62,71.63,71.59,71.62,9200.0,63.5321,63.5409,63.5055,63.5321,9200.0
2013-02-27 15:10:00,71.63,71.63,71.51,71.54,32600.0,63.5409,63.5409,63.4345,63.4611,32600.0
2013-02-27 15:15:00,71.54,71.55,71.45,71.48,19600.0,63.4611,63.47,63.3813,63.4079,19600.0
2013-02-27 15:20:00,71.49,71.5,71.46,71.47,13000.0,63.4167,63.4256,63.3901,63.399,13000.0
2013-02-27 15:25:00,71.5,71.56,71.45,71.49,29400.0,63.4256,63.4788,63.3813,63.4167,29400.0
2013-02-27 15:30:00,71.5,71.65,71.5,71.65,20600.0,63.4256,63.5587,63.4256,63.5587,20600.0
2013-02-27 15:35:00,71.65,71.76,71.65,71.73,13100.0,63.5587,63.6563,63.5587,63.6296,13100.0
2013-02-27 15:40:00,71.74,71.79,71.69,71.71,37700.0,63.6385,63.6829,63.5942,63.6119,37700.0
2013-02-27 15:45:00,71.71,71.8,71.69,71.76,45400.0,63.6119,63.6917,63.5942,63.6563,45400.0
2013-02-27 15:50:00,71.76,71.83,71.72,71.78,38600.0,63.6563,63.7184,63.6208,63.674,38600.0
2013-02-27 15:55:00,71.77,71.82,71.73,71.8,115200.0,63.6651,63.7095,63.6296,63.6917,115200.0
2013-02-28 09:30:00,71.26,71.38,71.23,71.32,16000.0,63.2127,63.3192,63.1861,63.2659,16000.0
2013-02-28 09:35:00,71.34,71.6,71.29,71.54,32500.0,63.2837,63.5143,63.2393,63.4611,32500.0
2013-02-28 09:40:00,71.55,71.7,71.43,71.7,13200.0,63.47,63.603,63.3635,63.603,13200.0
2013-02-28 09:45:00,71.67,71.83,71.63,71.73,19100.0,63.5764,63.7184,63.5409,63.6296,19100.0
2013-02-28 09:50:00,71.68,71.68,71.56,71.62,8300.0,63.5853,63.5853,63.4788,63.5321,8300.0
2013-02-28 09:55:00,71.68,71.75,71.59,71.73,13800.0,63.5853,63.6474,63.5055,63.6296,13800.0
2013-02-28 10:00:00,71.73,71.78,71.55,71.59,5900.0,63.6296,63.674,63.47,63.5055,5900.0
2013-02-28 10:05:00,71.62,71.67,71.56,71.63,16200.0,63.5321,63.5764,63.4788,63.5409,16200.0
2013-02-28 10:10:00,71.63,71.66,71.56,71.66,15400.0,63.5409,63.5676,63.4788,63.5676,15400.0
2013-02-28 10:15:00,71.63,71.68,71.49,71.53,12600.0,63.5409,63.5853,63.4167,63.4522,12600.0
2013-02-28 10:20:00,71.51,71.66,71.48,71.48,18400.0,63.4345,63.5676,63.4079,63.4079,18400.0
2013-02-28 10:25:00,71.48,71.53,71.4,71.53,6700.0,63.4079,63.4522,63.3369,63.4522,6700.0
2013-02-28 10:30:00,71.54,71.59,71.54,71.56,17500.0,63.4611,63.5055,63.4611,63.4788,17500.0
2013-02-28 10:35:00,71.57,71.57,71.36,71.43,13900.0,63.4877,63.4877,63.3014,63.3635,13900.0
2013-02-28 10:40:00,71.41,71.42,71.22,71.3,17100.0,63.3458,63.3547,63.1772,63.2482,17100.0
2013-02-28 10:45:00,71.28,71.28,71.15,71.26,15600.0,63.2305,63.2305,63.1151,63.2127,15600.0
2013-02-28 10:50:00,71.28,71.31,71.19,71.19,10900.0,63.2305,63.2571,63.1506,63.1506,10900.0
2013-02-28 10:55:00,71.18,71.34,71.1,71.22,12100.0,63.1418,63.2837,63.0708,63.1772,12100.0
2013-02-28 11:00:00,71.24,71.27,71.19,71.26,7200.0,63.195,63.2216,63.1506,63.2127,7200.0
2013-02-28 11:05:00,71.27,71.42,71.26,71.36,16400.0,63.2216,63.3547,63.2127,63.3014,16400.0
2013-02-28 11:10:00,71.35,71.51,71.31,71.49,10200.0,63.2926,63.4345,63.2571,63.4167,10200.0
2013-02-28 11:15:00,71.51,71.55,71.42,71.55,3700.0,63.4345,63.47,63.3547,63.47,3700.0
2013-02-28 11:20:00,71.57,71.66,71.56,71.61,10300.0,63.4877,63.5676,63.4788,63.5232,10300.0
2013-02-28 11:25:00,71.58,71.6,71.48,71.59,15300.0,63.4966,63.5143,63.4079,63.5055,15300.0
2013-02-28 11:30:00,71.59,71.61,71.41,71.41,51800.0,63.5055,63.5232,63.3458,63.3458,51800.0
2013-02-28 11:35:00,71.41,71.42,71.31,71.32,16100.0,63.3458,63.3547,63.2571,63.2659,16100.0
2013-02-28 11:40:00,71.32,71.38,71.28,71.37,5900.0,63.2659,63.3192,63.2305,63.3103,5900.0
2013-02-28 11:45:00,71.38,71.38,71.37,71.37,1500.0,63.3192,63.3192,63.3103,63.3103,1500.0
2013-02-28 11:50:00,71.37,71.37,71.27,71.27,4000.0,63.3103,63.3103,63.2216,63.2216,4000.0
2013-02-28 11:55:00,71.26,71.26,71.22,71.26,1200.0,63.2127,63.2127,63.1772,63.2127,1200.0
2013-02-28 12:00:00,71.26,71.33,71.23,71.29,4300.0,63.2127,63.2748,63.1861,63.2393,4300.0
2013-02-28 12:05:00,71.28,71.28,71.23,71.23,2200.0,63.2305,63.2305,63.1861,63.1861,2200.0
2013-02-28 12:10:00,71.21,71.22,71.17,71.18,4900.0,63.1684,63.1772,63.1329,63.1418,4900.0
2013-02-28 12:15:00,71.14,71.16,71.13,71.16,4000.0,63.1063,63.124,63.0974,63.124,4000.0
2013-02-28 12:20:00,71.14,71.18,71.14,71.16,4800.0,63.1063,63.1418,63.1063,63.124,4800.0
2013-02-28 12:25:00,71.18,71.19,71.16,71.16,2500.0,63.1418,63.1506,63.124,63.124,2500.0
2013-02-28 12:30:00,71.18,71.24,71.17,71.24,4400.0,63.1418,63.195,63.1329,63.195,4400.0
2013-02-28 12:35:00,71.26,71.27,71.24,71.26,2300.0,63.2127,63.2216,63.195,63.2127,2300.0
2013-02-28 12:40:00,71.26,71.32,71.26,71.32,1900.0,63.2127,63.2659,63.2127,63.2659,1900.0
2013-02-28 12:45:00,71.33,71.38,71.33,71.38,2100.0,63.2748,63.3192,63.2748,63.3192,2100.0
2013-02-28 12:50:00,71.38,71.41,71.38,71.39,2700.0,63.3192,63.3458,63.3192,63.328,2700.0
2013-02-28 12:55:00,71.37,71.41,71.37,71.37,12900.0,63.3103,63.3458,63.3103,63.3103,12900.0
2013-02-28 13:00:00,71.36,71.41,71.36,71.39,4600.0,63.3014,63.3458,63.3014,63.328,4600.0
2013-02-28 13:05:00,71.38,71.39,71.38,71.39,600.0,63.3192,63.328,63.3192,63.328,600.0
2013-02-28 13:10:00,71.39,71.44,71.39,71.42,5900.0,63.328,63.3724,63.328,63.3547,5900.0
2013-02-28 13:15:00,71.42,71.47,71.38,71.47,3000.0,63.3547,63.399,63.3192,63.399,3000.0
2013-02-28 13:20:00,71.47,71.57,71.47,71.54,8700.0,63.399,63.4877,63.399,63.4611,8700.0
2013-02-28 13:25:00,71.56,71.65,71.56,71.64,5200.0,63.4788,63.5587,63.4788,63.5498,5200.0
2013-02-28 13:30:00,71.64,71.64,71.59,71.59,6100.0,63.5498,63.5498,63.5055,63.5055,6100.0
2013-02-28 13:35:00,71.6,71.63,71.56,71.56,8500.0,63.5143,63.5409,63.4788,63.4788,8500.0
2013-02-28 13:40:00,71.56,71.56,71.53,71.53,1800.0,63.4788,63.4788,63.4522,63.4522,1800.0
2013-02-28 13:45:00,71.53,71.6,71.52,71.59,5900.0,63.4522,63.5143,63.4434,63.5055,5900.0
2013-02-28 13:50:00,71.6,71.62,71.56,71.62,4700.0,63.5143,63.5321,63.4788,63.5321,4700.0
2013-02-28 13:55:00,71.63,71.65,71.57,71.58,7300.0,63.5409,63.5587,63.4877,63.4966,7300.0
2013-02-28 14:00:00,71.58,71.59,71.57,71.59,2700.0,63.4966,63.5055,63.4877,63.5055,2700.0
2013-02-28 14:05:00,71.59,71.65,71.59,71.65,4000.0,63.5055,63.5587,63.5055,63.5587,4000.0
2013-02-28 14:10:00,71.65,71.68,71.65,71.65,2600.0,63.5587,63.5853,63.5587,63.5587,2600.0
2013-02-28 14:15:00,71.64,71.64,71.6,71.61,6300.0,63.5498,63.5498,63.5143,63.5232,6300.0
2013-02-28 14:20:00,71.6,71.6,71.52,71.53,17700.0,63.5143,63.5143,63.4434,63.4522,17700.0
2013-02-28 14:25:00,71.53,71.55,71.49,71.51,7900.0,63.4522,63.47,63.4167,63.4345,7900.0
2013-02-28 14:30:00,71.52,71.61,71.5,71.5,5000.0,63.4434,63.5232,63.4256,63.4256,5000.0
2013-02-28 14:35:00,71.48,71.48,71.43,71.44,1000.0,63.4079,63.4079,63.3635,63.3724,1000.0
2013-02-28 14:40:00,71.48,71.5,71.48,71.5,1500.0,63.4079,63.4256,63.4079,63.4256,1500.0
2013-02-28 14:45:00,71.5,71.5,71.44,71.45,1400.0,63.4256,63.4256,63.3724,63.3813,1400.0
2013-02-28 14:50:00,71.44,71.44,71.35,71.41,5500.0,63.3724,63.3724,63.2926,63.3458,5500.0
2013-02-28 14:55:00,71.42,71.46,71.39,71.44,5800.0,63.3547,63.3901,63.328,63.3724,5800.0
2013-02-28 15:00:00,71.38,71.38,71.35,71.35,1600.0,63.3192,63.3192,63.2926,63.2926,1600.0
2013-02-28 15:05:00,71.35,71.35,71.25,71.25,11000.0,63.2926,63.2926,63.2039,63.2039,11000.0
2013-02-28 15:10:00,71.25,71.3,71.11,71.13,9800.0,63.2039,63.2482,63.0797,63.0974,9800.0
2013-02-28 15:15:00,71.1,71.1,71.02,71.09,7900.0,63.0708,63.0708,62.9998,63.0619,7900.0
2013-02-28 15:20:00,71.1,71.15,71.09,71.15,7900.0,63.0708,63.1151,63.0619,63.1151,7900.0
2013-02-28 15:25:00,71.15,71.18,71.09,71.18,11700.0,63.1151,63.1418,63.0619,63.1418,11700.0
2013-02-28 15:30:00,71.16,71.21,71.14,71.21,14700.0,63.124,63.1684,63.1063,63.1684,14700.0
2013-02-28 15:35:00,71.19,71.24,71.15,71.24,6300.0,63.1506,63.195,63.1151,63.195,6300.0
2013-02-28 15:40:00,71.25,71.25,71.09,71.14,12700.0,63.2039,63.2039,63.0619,63.1063,12700.0
2013-02-28 15:45:00,71.13,71.19,71.07,71.16,19500.0,63.0974,63.1506,63.0442,63.124,19500.0
2013-02-28 15:50:00,71.16,71.16,71.05,71.06,18800.0,63.124,63.124,63.0264,63.0353,18800.0
2013-02-28 15:55:00,71.07,71.13,70.97,70.97,16000.0,63.0442,63.0974,62.9555,62.9555,16000.0
2013-03-01 09:30:00,70.32,70.56,70.19,70.25,76300.0,62.3789,62.5918,62.2636,62.3168,76300.0
2013-03-01 09:35:00,70.28,70.28,70.03,70.03,47400.0,62.3434,62.3434,62.1216,62.1216,47400.0
2013-03-01 09:40:00,70.02,70.21,69.9,70.16,51200.0,62.1128,62.2813,62.0063,62.2369,51200.0
2013-03-01 09:45:00,70.15,70.18,70.02,70.12,23200.0,62.2281,62.2547,62.1128,62.2015,23200.0
2013-03-01 09:50:00,70.12,70.29,70.12,70.29,53700.0,62.2015,62.3523,62.2015,62.3523,53700.0
2013-03-01 09:55:00,70.29,70.3,70.07,70.15,27600.0,62.3523,62.3611,62.1571,62.2281,27600.0
2013-03-01 10:00:00,70.17,70.3,70.11,70.22,17300.0,62.2458,62.3611,62.1926,62.2902,17300.0
2013-03-01 10:05:00,70.29,70.65,70.28,70.65,45400.0,62.3523,62.6716,62.3434,62.6716,45400.0
2013-03-01 10:10:00,70.67,70.74,70.42,70.42,62500.0,62.6893,62.7514,62.4676,62.4676,62500.0
2013-03-01 10:15:00,70.45,70.49,70.3,70.3,16900.0,62.4942,62.5297,62.3611,62.3611,16900.0
2013-03-01 10:20:00,70.29,70.29,70.09,70.18,9100.0,62.3523,62.3523,62.1748,62.2547,9100.0
2013-03-01 10:25:00,70.15,70.37,70.15,70.37,14800.0,62.2281,62.4232,62.2281,62.4232,14800.0
2013-03-01 10:30:00,70.39,70.65,70.39,70.55,27700.0,62.441,62.6716,62.441,62.5829,27700.0
2013-03-01 10:35:00,70.56,70.66,70.55,70.64,9200.0,62.5918,62.6805,62.5829,62.6627,9200.0
2013-03-01 10:40:00,70.65,70.77,70.59,70.73,26900.0,62.6716,62.7781,62.6184,62.7426,26900.0
2013-03-01 10:45:00,70.76,70.86,70.73,70.86,17000.0,62.7692,62.8579,62.7426,62.8579,17000.0
2013-03-01 10:50:00,70.86,70.91,70.86,70.88,6800.0,62.8579,62.9022,62.8579,62.8756,6800.0
2013-03-01 10:55:00,70.89,70.99,70.89,70.99,11700.0,62.8845,62.9732,62.8845,62.9732,11700.0
2013-03-01 11:00:00,70.98,71.12,70.96,71.04,20500.0,62.9643,63.0885,62.9466,63.0176,20500.0
2013-03-01 11:05:00,71.05,71.11,70.95,71.0,13900.0,63.0264,63.0797,62.9377,62.9821,13900.0
2013-03-01 11:10:00,71.05,71.16,70.93,70.94,14900.0,63.0264,63.124,62.92,62.9289,14900.0
2013-03-01 11:15:00,70.95,70.96,70.87,70.92,9100.0,62.9377,62.9466,62.8668,62.9111,9100.0
2013-03-01 11:20:00,70.93,70.97,70.86,70.94,12400.0,62.92,62.9555,62.8579,62.9289,12400.0
2013-03-01 11:25:00,70.96,71.01,70.78,70.87,13100.0,62.9466,62.991,62.7869,62.8668,13100.0
2013-03-01 11:30:00,70.87,70.92,70.78,70.87,27300.0,62.8668,62.9111,62.7869,62.8668,27300.0
2013-03-01 11:35:00,70.85,70.99,70.8,70.88,11400.0,62.849,62.9732,62.8047,62.8756,11400.0
2013-03-01 11:40:00,70.82,70.82,70.69,70.78,6700.0,62.8224,62.8224,62.7071,62.7869,6700.0
2013-03-01 11:45:00,70.78,70.79,70.64,70.65,8700.0,62.7869,62.7958,62.6627,62.6716,8700.0
2013-03-01 11:50:00,70.67,70.72,70.62,70.71,10500.0,62.6893,62.7337,62.645,62.7248,10500.0
2013-03-01 11:55:00,70.7,70.97,70.69,70.95,11600.0,62.716,62.9555,62.7071,62.9377,11600.0
2013-03-01 12:00:00,70.93,71.14,70.93,71.13,10500.0,62.92,63.1063,62.92,63.0974,10500.0
2013-03-01 12:05:00,71.13,71.19,71.12,71.19,4500.0,63.0974,63.1506,63.0885,63.1506,4500.0
2013-03-01 12:10:00,71.19,71.26,71.19,71.24,7300.0,63.1506,63.2127,63.1506,63.195,7300.0
2013-03-01 12:15:00,71.25,71.36,71.25,71.36,5700.0,63.2039,63.3014,63.2039,63.3014,5700.0
2013-03-01 12:20:00,71.43,71.51,71.4,71.47,11300.0,63.3635,63.4345,63.3369,63.399,11300.0
2013-03-01 12:25:00,71.48,71.51,71.43,71.43,5100.0,63.4079,63.4345,63.3635,63.3635,5100.0
2013-03-01 12:30:00,71.44,71.56,71.32,71.32,20600.0,63.3724,63.4788,63.2659,63.2659,20600.0
2013-03-01 12:35:00,71.3,71.45,71.3,71.44,6200.0,63.2482,63.3813,63.2482,63.3724,6200.0
2013-03-01 12:40:00,71.44,71.46,71.42,71.42,2900.0,63.3724,63.3901,63.3547,63.3547,2900.0
2013-03-01 12:45:00,71.42,71.42,71.33,71.33,3200.0,63.3547,63.3547,63.2748,63.2748,3200.0
2013-03-01 12:50:00,71.32,71.4,71.3,71.38,4200.0,63.2659,63.3369,63.2482,63.3192,4200.0
2013-03-01 12:55:00,71.38,71.5,71.38,71.5,5900.0,63.3192,63.4256,63.3192,63.4256,5900.0
2013-03-01 13:00:00,71.49,71.52,71.41,71.44,6800.0,63.4167,63.4434,63.3458,63.3724,6800.0
2013-03-01 13:05:00,71.42,71.44,71.32,71.35,8100.0,63.3547,63.3724,63.2659,63.2926,8100.0
2013-03-01 13:10:00,71.36,71.41,71.34,71.34,10500.0,63.3014,63.3458,63.2837,63.2837,10500.0
2013-03-01 13:15:00,71.39,71.42,71.3,71.33,4000.0,63.328,63.3547,63.2482,63.2748,4000.0
2013-03-01 13:20:00,71.34,71.48,71.3,71.46,10900.0,63.2837,63.4079,63.2482,63.3901,10900.0
2013-03-01 13:25:00,71.46,71.46,71.39,71.39,6400.0,63.3901,63.3901,63.328,63.328,6400.0
2013-03-01 13:30:00,71.4,71.46,71.4,71.44,18000.0,63.3369,63.3901,63.3369,63.3724,18000.0
2013-03-01 13:35:00,71.45,71.46,71.41,71.45,10100.0,63.3813,63.3901,63.3458,63.3813,10100.0
2013-03-01 13:40:00,71.46,71.49,71.42,71.42,9700.0,63.3901,63.4167,63.3547,63.3547,9700.0
2013-03-01 13:45:00,71.43,71.47,71.42,71.44,10500.0,63.3635,63.399,63.3547,63.3724,10500.0
2013-03-01 13:50:00,71.43,71.45,71.35,71.35,33100.0,63.3635,63.3813,63.2926,63.2926,33100.0
2013-03-01 13:55:00,71.39,71.57,71.37,71.55,30700.0,63.328,63.4877,63.3103,63.47,30700.0
2013-03-01 14:00:00,71.56,71.8,71.56,71.8,22600.0,63.4788,63.6917,63.4788,63.6917,22600.0
2013-03-01 14:05:00,71.79,71.87,71.79,71.8,25500.0,63.6829,63.7538,63.6829,63.6917,25500.0
2013-03-01 14:10:00,71.8,71.88,71.75,71.81,20700.0,63.6917,63.7627,63.6474,63.7006,20700.0
2013-03-01 14:15:00,71.83,71.85,71.81,71.81,6000.0,63.7184,63.7361,63.7006,63.7006,6000.0
2013-03-01 14:20:00,71.83,71.84,71.76,71.76,7500.0,63.7184,63.7272,63.6563,63.6563,7500.0
2013-03-01 14:25:00,71.73,71.76,71.7,71.71,27500.0,63.6296,63.6563,63.603,63.6119,27500.0
2013-03-01 14:30:00,71.72,71.81,71.72,71.77,6700.0,63.6208,63.7006,63.6208,63.6651,6700.0
2013-03-01 14:35:00,71.77,71.84,71.75,71.75,9000.0,63.6651,63.7272,63.6474,63.6474,9000.0
2013-03-01 14:40:00,71.72,71.78,71.7,71.78,5700.0,63.6208,63.674,63.603,63.674,5700.0
2013-03-01 14:45:00,71.78,71.79,71.66,71.66,7200.0,63.674,63.6829,63.5676,63.5676,7200.0
2013-03-01 14:50:00,71.64,71.71,71.62,71.71,13600.0,63.5498,63.6119,63.5321,63.6119,13600.0
2013-03-01 14:55:00,71.72,71.75,71.66,71.75,13000.0,63.6208,63.6474,63.5676,63.6474,13000.0
2013-03-01 15:00:00,71.74,71.79,71.64,71.64,42400.0,63.6385,63.6829,63.5498,63.5498,42400.0
2013-03-01 15:05:00,71.64,71.8,71.64,71.78,11600.0,63.5498,63.6917,63.5498,63.674,11600.0
2013-03-01 15:10:00,71.79,71.83,71.74,71.75,12900.0,63.6829,63.7184,63.6385,63.6474,12900.0
2013-03-01 15:15:00,71.77,71.83,71.76,71.83,9800.0,63.6651,63.7184,63.6563,63.7184,9800.0
2013-03-01 15:20:00,71.78,71.79,71.64,71.65,46200.0,63.674,63.6829,63.5498,63.5587,46200.0
2013-03-01 15:25:00,71.66,71.7,71.59,71.62,29700.0,63.5676,63.603,63.5055,63.5321,29700.0
2013-03-01 15:30:00,71.62,71.72,71.6,71.61,11800.0,63.5321,63.6208,63.5143,63.5232,11800.0
2013-03-01 15:35:00,71.63,71.66,71.55,71.56,70000.0,63.5409,63.5676,63.47,63.4788,70000.0
2013-03-01 15:40:00,71.57,71.63,71.54,71.56,24600.0,63.4877,63.5409,63.4611,63.4788,24600.0
2013-03-01 15:45:00,71.55,71.67,71.55,71.64,90500.0,63.47,63.5764,63.47,63.5498,90500.0
2013-03-01 15:50:00,71.66,71.74,71.55,71.57,62400.0,63.5676,63.6385,63.47,63.4877,62400.0
2013-03-01 15:55:00,71.58,71.63,71.54,71.61,82800.0,63.4966,63.5409,63.4611,63.5232,82800.0
2013-03-04 09:30:00,71.26,71.29,70.85,70.89,71900.0,63.2127,63.2393,62.849,62.8845,71900.0
2013-03-04 09:35:00,70.89,70.99,70.7,70.84,47500.0,62.8845,62.9732,62.716,62.8402,47500.0
2013-03-04 09:40:00,70.85,71.0,70.75,70.75,13900.0,62.849,62.9821,62.7603,62.7603,13900.0
2013-03-04 09:45:00,70.74,70.89,70.71,70.86,17300.0,62.7514,62.8845,62.7248,62.8579,17300.0
2013-03-04 09:50:00,70.86,71.1,70.83,71.1,11000.0,62.8579,63.0708,62.8313,63.0708,11000.0
2013-03-04 09:55:00,71.12,71.12,70.83,70.94,17800.0,63.0885,63.0885,62.8313,62.9289,17800.0
2013-03-04 10:00:00,70.92,71.11,70.79,70.82,29600.0,62.9111,63.0797,62.7958,62.8224,29600.0
2013-03-04 10:05:00,70.83,70.97,70.78,70.96,10800.0,62.8313,62.9555,62.7869,62.9466,10800.0
2013-03-04 10:10:00,70.96,70.97,70.71,70.71,5900.0,62.9466,62.9555,62.7248,62.7248,5900.0
2013-03-04 10:15:00,70.73,70.82,70.66,70.76,16100.0,62.7426,62.8224,62.6805,62.7692,16100.0
2013-03-04 10:20:00,70.74,70.76,70.62,70.73,40300.0,62.7514,62.7692,62.645,62.7426,40300.0
2013-03-04 10:25:00,70.72,70.86,70.7,70.83,16700.0,62.7337,62.8579,62.716,62.8313,16700.0
2013-03-04 10:30:00,70.8,70.84,70.74,70.77,17200.0,62.8047,62.8402,62.7514,62.7781,17200.0
2013-03-04 10:35:00,70.76,70.76,70.56,70.66,54500.0,62.7692,62.7692,62.5918,62.6805,54500.0
2013-03-04 10:40:00,70.7,70.81,70.7,70.8,24900.0,62.716,62.8135,62.716,62.8047,24900.0
2013-03-04 10:45:00,70.83,70.93,70.83,70.92,6900.0,62.8313,62.92,62.8313,62.9111,6900.0
2013-03-04 10:50:00,70.93,71.0,70.92,70.99,7100.0,62.92,62.9821,62.9111,62.9732,7100.0
2013-03-04 10:55:00,70.96,71.0,70.87,71.0,11000.0,62.9466,62.9821,62.8668,62.9821,11000.0
2013-03-04 11:00:00,71.0,71.01,70.87,70.94,16900.0,62.9821,62.991,62.8668,62.9289,16900.0
2013-03-04 11:05:00,70.95,70.96,70.86,70.88,8700.0,62.9377,62.9466,62.8579,62.8756,8700.0
2013-03-04 11:10:00,70.87,70.92,70.86,70.86,5500.0,62.8668,62.9111,62.8579,62.8579,5500.0
2013-03-04 11:15:00,70.87,70.95,70.81,70.95,14800.0,62.8668,62.9377,62.8135,62.9377,14800.0
2013-03-04 11:20:00,70.96,71.03,70.94,71.03,12500.0,62.9466,63.0087,62.9289,63.0087,12500.0
2013-03-04 11:25:00,71.03,71.06,70.98,71.01,9200.0,63.0087,63.0353,62.9643,62.991,9200.0
2013-03-04 11:30:00,71.06,71.11,70.91,70.91,7600.0,63.0353,63.0797,62.9022,62.9022,7600.0
2013-03-04 11:35:00,70.91,71.01,70.89,70.98,13800.0,62.9022,62.991,62.8845,62.9643,13800.0
2013-03-04 11:40:00,70.98,71.0,70.85,70.85,6600.0,62.9643,62.9821,62.849,62.849,6600.0
2013-03-04 11:45:00,70.88,70.88,70.81,70.82,4700.0,62.8756,62.8756,62.8135,62.8224,4700.0
2013-03-04 11:50:00,70.83,70.92,70.83,70.91,4500.0,62.8313,62.9111,62.8313,62.9022,4500.0
2013-03-04 11:55:00,70.91,70.95,70.86,70.86,5800.0,62.9022,62.9377,62.8579,62.8579,5800.0
2013-03-04 12:00:00,70.87,70.88,70.78,70.8,6900.0,62.8668,62.8756,62.7869,62.8047,6900.0
2013-03-04 12:05:00,70.78,70.78,70.65,70.65,6300.0,62.7869,62.7869,62.6716,62.6716,6300.0
2013-03-04 12:10:00,70.64,70.65,70.54,70.56,7400.0,62.6627,62.6716,62.574,62.5918,7400.0
2013-03-04 12:15:00,70.59,70.59,70.45,70.47,12000.0,62.6184,62.6184,62.4942,62.5119,12000.0
2013-03-04 12:20:00,70.46,70.47,70.38,70.38,5900.0,62.5031,62.5119,62.4321,62.4321,5900.0
2013-03-04 12:25:00,70.37,70.37,70.24,70.24,4900.0,62.4232,62.4232,62.3079,62.3079,4900.0
2013-03-04 12:30:00,70.25,70.26,70.16,70.26,10800.0,62.3168,62.3256,62.2369,62.3256,10800.0
2013-03-04 12:35:00,70.26,70.3,70.2,70.28,5200.0,62.3256,62.3611,62.2724,62.3434,5200.0
2013-03-04 12:40:00,70.29,70.36,70.29,70.35,9900.0,62.3523,62.4144,62.3523,62.4055,9900.0
2013-03-04 12:45:00,70.35,70.36,70.31,70.35,5000.0,62.4055,62.4144,62.37,62.4055,5000.0
2013-03-04 12:50:00,70.36,70.4,70.34,70.39,3600.0,62.4144,62.4498,62.3966,62.441,3600.0
2013-03-04 12:55:00,70.37,70.42,70.37,70.42,1500.0,62.4232,62.4676,62.4232,62.4676,1500.0
2013-03-04 13:00:00,70.42,70.46,70.4,70.45,5800.0,62.4676,62.5031,62.4498,62.4942,5800.0
2013-03-04 13:05:00,70.42,70.44,70.32,70.39,4200.0,62.4676,62.4853,62.3789,62.441,4200.0
2013-03-04 13:10:00,70.41,70.43,70.39,70.43,3800.0,62.4587,62.4765,62.441,62.4765,3800.0
2013-03-04 13:15:00,70.42,70.48,70.42,70.48,2400.0,62.4676,62.5208,62.4676,62.5208,2400.0
2013-03-04 13:20:00,70.5,70.76,70.48,70.76,7400.0,62.5385,62.7692,62.5208,62.7692,7400.0
2013-03-04 13:25:00,70.75,70.9,70.75,70.9,7700.0,62.7603,62.8934,62.7603,62.8934,7700.0
2013-03-04 13:30:00,70.91,70.93,70.82,70.88,15100.0,62.9022,62.92,62.8224,62.8756,15100.0
2013-03-04 13:35:00,70.91,70.91,70.86,70.89,2700.0,62.9022,62.9022,62.8579,62.8845,2700.0
2013-03-04 13:40:00,70.87,70.89,70.79,70.79,6900.0,62.8668,62.8845,62.7958,62.7958,6900.0
2013-03-04 13:45:00,70.78,70.82,70.71,70.73,19200.0,62.7869,62.8224,62.7248,62.7426,19200.0
2013-03-04 13:50:00,70.72,70.75,70.72,70.74,3900.0,62.7337,62.7603,62.7337,62.7514,3900.0
2013-03-04 13:55:00,70.67,70.7,70.64,70.68,5200.0,62.6893,62.716,62.6627,62.6982,5200.0
2013-03-04 14:00:00,70.69,70.73,70.65,70.68,6200.0,62.7071,62.7426,62.6716,62.6982,6200.0
2013-03-04 14:05:00,70.67,70.72,70.67,70.69,6700.0,62.6893,62.7337,62.6893,62.7071,6700.0
2013-03-04 14:10:00,70.67,70.68,70.58,70.58,6100.0,62.6893,62.6982,62.6095,62.6095,6100.0
2013-03-04 14:15:00,70.59,70.59,70.49,70.49,7200.0,62.6184,62.6184,62.5297,62.5297,7200.0
2013-03-04 14:20:00,70.45,70.55,70.45,70.52,4300.0,62.4942,62.5829,62.4942,62.5563,4300.0
2013-03-04 14:25:00,70.53,70.61,70.53,70.58,45600.0,62.5652,62.6361,62.5652,62.6095,45600.0
2013-03-04 14:30:00,70.58,70.58,70.51,70.55,6400.0,62.6095,62.6095,62.5474,62.5829,6400.0
2013-03-04 14:35:00,70.56,70.63,70.52,70.54,11900.0,62.5918,62.6539,62.5563,62.574,11900.0
2013-03-04 14:40:00,70.57,70.7,70.57,70.7,11600.0,62.6006,62.716,62.6006,62.716,11600.0
2013-03-04 14:45:00,70.7,70.81,70.7,70.73,5000.0,62.716,62.8135,62.716,62.7426,5000.0
2013-03-04 14:50:00,70.75,70.8,70.71,70.76,12000.0,62.7603,62.8047,62.7248,62.7692,12000.0
2013-03-04 14:55:00,70.77,70.86,70.77,70.85,14800.0,62.7781,62.8579,62.7781,62.849,14800.0
2013-03-04 15:00:00,70.86,70.98,70.85,70.91,33800.0,62.8579,62.9643,62.849,62.9022,33800.0
2013-03-04 15:05:00,70.92,70.97,70.9,70.97,16600.0,62.9111,62.9555,62.8934,62.9555,16600.0
2013-03-04 15:10:00,70.95,71.0,70.86,70.87,22300.0,62.9377,62.9821,62.8579,62.8668,22300.0
2013-03-04 15:15:00,70.88,70.91,70.82,70.82,7500.0,62.8756,62.9022,62.8224,62.8224,7500.0
2013-03-04 15:20:00,70.81,70.82,70.74,70.81,15300.0,62.8135,62.8224,62.7514,62.8135,15300.0
2013-03-04 15:25:00,70.81,70.89,70.77,70.79,12400.0,62.8135,62.8845,62.7781,62.7958,12400.0
2013-03-04 15:30:00,70.8,70.9,70.77,70.9,14600.0,62.8047,62.8934,62.7781,62.8934,14600.0
2013-03-04 15:35:00,70.92,70.94,70.83,70.92,13600.0,62.9111,62.9289,62.8313,62.9111,13600.0
2013-03-04 15:40:00,70.94,70.95,70.87,70.95,11600.0,62.9289,62.9377,62.8668,62.9377,11600.0
2013-03-04 15:45:00,70.95,70.95,70.84,70.84,19700.0,62.9377,62.9377,62.8402,62.8402,19700.0
2013-03-04 15:50:00,70.84,71.0,70.83,71.0,54700.0,62.8402,62.9821,62.8313,62.9821,54700.0
2013-03-04 15:55:00,70.98,71.01,70.96,71.01,32100.0,62.9643,62.991,62.9466,62.991,32100.0
2013-03-05 09:30:00,71.58,71.63,71.46,71.58,19000.0,63.4966,63.5409,63.3901,63.4966,19000.0
2013-03-05 09:35:00,71.59,71.86,71.59,71.83,47800.0,63.5055,63.745,63.5055,63.7184,47800.0
2013-03-05 09:40:00,71.91,72.12,71.81,72.11,59800.0,63.7893,63.9756,63.7006,63.9667,59800.0
2013-03-05 09:45:00,72.12,72.28,72.09,72.18,23400.0,63.9756,64.1175,63.949,64.0288,23400.0
2013-03-05 09:50:00,72.19,72.35,72.18,72.33,19200.0,64.0377,64.1796,64.0288,64.1619,19200.0
2013-03-05 09:55:00,72.34,72.43,72.28,72.38,40300.0,64.1708,64.2506,64.1175,64.2062,40300.0
2013-03-05 10:00:00,72.38,72.51,72.33,72.48,53600.0,64.2062,64.3216,64.1619,64.2949,53600.0
2013-03-05 10:05:00,72.5,72.58,72.42,72.51,45900.0,64.3127,64.3837,64.2417,64.3216,45900.0
2013-03-05 10:10:00,72.49,72.53,72.38,72.47,35800.0,64.3038,64.3393,64.2062,64.2861,35800.0
2013-03-05 10:15:00,72.49,72.6,72.41,72.52,44200.0,64.3038,64.4014,64.2329,64.3304,44200.0
2013-03-05 10:20:00,72.55,72.55,72.48,72.55,4000.0,64.357,64.357,64.2949,64.357,4000.0
2013-03-05 10:25:00,72.54,72.71,72.54,72.7,7700.0,64.3482,64.499,64.3482,64.4901,7700.0
2013-03-05 10:30:00,72.69,72.82,72.6,72.8,18000.0,64.4812,64.5966,64.4014,64.5788,18000.0
2013-03-05 10:35:00,72.8,72.8,72.68,72.69,8600.0,64.5788,64.5788,64.4724,64.4812,8600.0
2013-03-05 10:40:00,72.68,72.75,72.67,72.68,16400.0,64.4724,64.5345,64.4635,64.4724,16400.0
2013-03-05 10:45:00,72.7,72.76,72.65,72.66,22900.0,64.4901,64.5433,64.4458,64.4546,22900.0
2013-03-05 10:50:00,72.66,72.67,72.5,72.5,21800.0,64.4546,64.4635,64.3127,64.3127,21800.0
2013-03-05 10:55:00,72.52,72.59,72.42,72.47,22200.0,64.3304,64.3925,64.2417,64.2861,22200.0
2013-03-05 11:00:00,72.48,72.5,72.32,72.33,32600.0,64.2949,64.3127,64.153,64.1619,32600.0
2013-03-05 11:05:00,72.32,72.46,72.31,72.46,37700.0,64.153,64.2772,64.1441,64.2772,37700.0
2013-03-05 11:10:00,72.48,72.63,72.47,72.57,11700.0,64.2949,64.428,64.2861,64.3748,11700.0
2013-03-05 11:15:00,72.58,72.6,72.49,72.52,8600.0,64.3837,64.4014,64.3038,64.3304,8600.0
2013-03-05 11:20:00,72.49,72.52,72.44,72.51,19300.0,64.3038,64.3304,64.2595,64.3216,19300.0
2013-03-05 11:25:00,72.5,72.51,72.34,72.35,48000.0,64.3127,64.3216,64.1708,64.1796,48000.0
2013-03-05 11:30:00,72.38,72.45,72.38,72.44,7700.0,64.2062,64.2683,64.2062,64.2595,7700.0
2013-03-05 11:35:00,72.44,72.45,72.35,72.38,23400.0,64.2595,64.2683,64.1796,64.2062,23400.0
2013-03-05 11:40:00,72.42,72.5,72.42,72.44,11500.0,64.2417,64.3127,64.2417,64.2595,11500.0
2013-03-05 11:45:00,72.44,72.58,72.44,72.58,7200.0,64.2595,64.3837,64.2595,64.3837,7200.0
2013-03-05 11:50:00,72.56,72.61,72.54,72.54,8200.0,64.3659,64.4103,64.3482,64.3482,8200.0
2013-03-05 11:55:00,72.53,72.54,72.44,72.45,7600.0,64.3393,64.3482,64.2595,64.2683,7600.0
2013-03-05 12:00:00,72.46,72.47,72.39,72.42,4300.0,64.2772,64.2861,64.2151,64.2417,4300.0
2013-03-05 12:05:00,72.42,72.44,72.3,72.3,7800.0,64.2417,64.2595,64.1353,64.1353,7800.0
2013-03-05 12:10:00,72.29,72.29,72.17,72.2,16700.0,64.1264,64.1264,64.02,64.0466,16700.0
2013-03-05 12:15:00,72.16,72.16,72.11,72.11,3600.0,64.0111,64.0111,63.9667,63.9667,3600.0
2013-03-05 12:20:00,72.08,72.1,72.02,72.04,5100.0,63.9401,63.9579,63.8869,63.9046,5100.0
2013-03-05 12:25:00,72.07,72.14,72.06,72.09,15600.0,63.9312,63.9933,63.9224,63.949,15600.0
2013-03-05 12:30:00,72.1,72.29,72.09,72.28,9900.0,63.9579,64.1264,63.949,64.1175,9900.0
2013-03-05 12:35:00,72.28,72.32,72.27,72.27,3300.0,64.1175,64.153,64.1087,64.1087,3300.0
2013-03-05 12:40:00,72.24,72.24,72.11,72.14,6000.0,64.0821,64.0821,63.9667,63.9933,6000.0
2013-03-05 12:45:00,72.12,72.21,72.12,72.14,4000.0,63.9756,64.0554,63.9756,63.9933,4000.0
2013-03-05 12:50:00,72.12,72.2,72.12,72.17,4600.0,63.9756,64.0466,63.9756,64.02,4600.0
2013-03-05 12:55:00,72.17,72.17,72.08,72.1,6200.0,64.02,64.02,63.9401,63.9579,6200.0
2013-03-05 13:00:00,72.09,72.18,72.09,72.12,3600.0,63.949,64.0288,63.949,63.9756,3600.0
2013-03-05 13:05:00,72.11,72.12,72.08,72.08,7400.0,63.9667,63.9756,63.9401,63.9401,7400.0
2013-03-05 13:10:00,72.09,72.11,72.06,72.09,3100.0,63.949,63.9667,63.9224,63.949,3100.0
2013-03-05 13:15:00,72.08,72.12,72.08,72.11,4200.0,63.9401,63.9756,63.9401,63.9667,4200.0
2013-03-05 13:20:00,72.08,72.18,72.08,72.15,6900.0,63.9401,64.0288,63.9401,64.0022,6900.0
2013-03-05 13:25:00,72.13,72.17,72.12,72.13,4200.0,63.9845,64.02,63.9756,63.9845,4200.0
2013-03-05 13:30:00,72.13,72.19,72.11,72.13,4700.0,63.9845,64.0377,63.9667,63.9845,4700.0
2013-03-05 13:35:00,72.15,72.15,72.05,72.08,20200.0,64.0022,64.0022,63.9135,63.9401,20200.0
2013-03-05 13:40:00,72.09,72.09,71.99,71.99,8600.0,63.949,63.949,63.8603,63.8603,8600.0
2013-03-05 13:45:00,71.97,72.0,71.92,71.95,5400.0,63.8425,63.8692,63.7982,63.8248,5400.0
2013-03-05 13:50:00,71.93,71.98,71.91,71.92,9200.0,63.8071,63.8514,63.7893,63.7982,9200.0
2013-03-05 13:55:00,71.92,71.96,71.92,71.96,5800.0,63.7982,63.8337,63.7982,63.8337,5800.0
2013-03-05 14:00:00,71.96,72.1,71.95,72.03,71000.0,63.8337,63.9579,63.8248,63.8958,71000.0
2013-03-05 14:05:00,72.01,72.14,72.0,72.1,13200.0,63.878,63.9933,63.8692,63.9579,13200.0
2013-03-05 14:10:00,72.1,72.13,72.03,72.03,8300.0,63.9579,63.9845,63.8958,63.8958,8300.0
2013-03-05 14:15:00,72.02,72.11,72.01,72.11,4700.0,63.8869,63.9667,63.878,63.9667,4700.0
2013-03-05 14:20:00,72.13,72.22,72.11,72.11,7500.0,63.9845,64.0643,63.9667,63.9667,7500.0
2013-03-05 14:25:00,72.08,72.09,71.98,71.98,15500.0,63.9401,63.949,63.8514,63.8514,15500.0
2013-03-05 14:30:00,71.96,71.98,71.87,71.98,10100.0,63.8337,63.8514,63.7538,63.8514,10100.0
2013-03-05 14:35:00,71.98,72.04,71.98,72.03,9300.0,63.8514,63.9046,63.8514,63.8958,9300.0
2013-03-05 14:40:00,72.03,72.04,71.97,72.02,9300.0,63.8958,63.9046,63.8425,63.8869,9300.0
2013-03-05 14:45:00,72.04,72.16,72.02,72.14,7700.0,63.9046,64.0111,63.8869,63.9933,7700.0
2013-03-05 14:50:00,72.13,72.13,71.97,72.02,16700.0,63.9845,63.9845,63.8425,63.8869,16700.0
2013-03-05 14:55:00,72.02,72.14,71.99,72.09,16700.0,63.8869,63.9933,63.8603,63.949,16700.0
2013-03-05 15:00:00,72.08,72.12,71.96,72.03,28200.0,63.9401,63.9756,63.8337,63.8958,28200.0
2013-03-05 15:05:00,72.03,72.09,71.92,72.05,14800.0,63.8958,63.949,63.7982,63.9135,14800.0
2013-03-05 15:10:00,72.05,72.13,71.99,72.1,16800.0,63.9135,63.9845,63.8603,63.9579,16800.0
2013-03-05 15:15:00,72.09,72.15,72.04,72.05,16800.0,63.949,64.0022,63.9046,63.9135,16800.0
2013-03-05 15:20:00,72.05,72.13,72.01,72.12,14600.0,63.9135,63.9845,63.878,63.9756,14600.0
2013-03-05 15:25:00,72.12,72.19,72.06,72.09,23500.0,63.9756,64.0377,63.9224,63.949,23500.0
2013-03-05 15:30:00,72.1,72.27,72.1,72.2,21400.0,63.9579,64.1087,63.9579,64.0466,21400.0
2013-03-05 15:35:00,72.2,72.35,72.16,72.26,34300.0,64.0466,64.1796,64.0111,64.0998,34300.0
2013-03-05 15:40:00,72.26,72.34,72.24,72.31,14600.0,64.0998,64.1708,64.0821,64.1441,14600.0
2013-03-05 15:45:00,72.31,72.31,72.22,72.25,8100.0,64.1441,64.1441,64.0643,64.0909,8100.0
2013-03-05 15:50:00,72.25,72.27,72.18,72.21,23900.0,64.0909,64.1087,64.0288,64.0554,23900.0
2013-03-05 15:55:00,72.22,72.3,72.21,72.28,40900.0,64.0643,64.1353,64.0554,64.1175,40900.0
2013-03-06 09:30:00,73.15,73.21,72.86,72.86,36600.0,64.8893,64.9425,64.632,64.632,36600.0
2013-03-06 09:35:00,72.86,72.99,72.76,72.82,23700.0,64.632,64.7474,64.5433,64.5966,23700.0
2013-03-06 09:40:00,72.84,72.86,72.67,72.78,18400.0,64.6143,64.632,64.4635,64.5611,18400.0
2013-03-06 09:45:00,72.8,73.0,72.71,72.94,44600.0,64.5788,64.7562,64.499,64.703,44600.0
2013-03-06 09:50:00,72.93,73.08,72.87,73.07,59500.0,64.6941,64.8272,64.6409,64.8183,59500.0
2013-03-06 09:55:00,73.09,73.24,73.06,73.08,13100.0,64.8361,64.9691,64.8095,64.8272,13100.0
2013-03-06 10:00:00,73.05,73.1,72.91,72.91,32600.0,64.8006,64.8449,64.6764,64.6764,32600.0
2013-03-06 10:05:00,72.88,73.02,72.82,72.96,9100.0,64.6498,64.774,64.5966,64.7207,9100.0
2013-03-06 10:10:00,72.93,72.93,72.77,72.88,49400.0,64.6941,64.6941,64.5522,64.6498,49400.0
2013-03-06 10:15:00,72.89,73.01,72.72,72.72,5300.0,64.6586,64.7651,64.5078,64.5078,5300.0
2013-03-06 10:20:00,72.73,72.75,72.61,72.71,15500.0,64.5167,64.5345,64.4103,64.499,15500.0
2013-03-06 10:25:00,72.73,72.77,72.62,72.62,18000.0,64.5167,64.5522,64.4191,64.4191,18000.0
2013-03-06 10:30:00,72.62,72.79,72.56,72.6,36500.0,64.4191,64.5699,64.3659,64.4014,36500.0
2013-03-06 10:35:00,72.59,72.66,72.55,72.66,3700.0,64.3925,64.4546,64.357,64.4546,3700.0
2013-03-06 10:40:00,72.69,72.79,72.67,72.7,24100.0,64.4812,64.5699,64.4635,64.4901,24100.0
2013-03-06 10:45:00,72.72,72.84,72.71,72.73,23300.0,64.5078,64.6143,64.499,64.5167,23300.0
2013-03-06 10:50:00,72.75,72.75,72.65,72.66,5900.0,64.5345,64.5345,64.4458,64.4546,5900.0
2013-03-06 10:55:00,72.65,72.65,72.49,72.61,13000.0,64.4458,64.4458,64.3038,64.4103,13000.0
2013-03-06 11:00:00,72.57,72.68,72.56,72.65,17200.0,64.3748,64.4724,64.3659,64.4458,17200.0
2013-03-06 11:05:00,72.67,72.68,72.62,72.65,9100.0,64.4635,64.4724,64.4191,64.4458,9100.0
2013-03-06 11:10:00,72.68,72.75,72.62,72.65,15300.0,64.4724,64.5345,64.4191,64.4458,15300.0
2013-03-06 11:15:00,72.65,72.72,72.62,72.66,4600.0,64.4458,64.5078,64.4191,64.4546,4600.0
2013-03-06 11:20:00,72.7,72.7,72.62,72.68,7200.0,64.4901,64.4901,64.4191,64.4724,7200.0
2013-03-06 11:25:00,72.64,72.65,72.53,72.53,1900.0,64.4369,64.4458,64.3393,64.3393,1900.0
2013-03-06 11:30:00,72.52,72.6,72.45,72.5,3200.0,64.3304,64.4014,64.2683,64.3127,3200.0
2013-03-06 11:35:00,72.47,72.55,72.47,72.55,6200.0,64.2861,64.357,64.2861,64.357,6200.0
2013-03-06 11:40:00,72.55,72.57,72.52,72.52,4300.0,64.357,64.3748,64.3304,64.3304,4300.0
2013-03-06 11:45:00,72.5,72.55,72.5,72.55,1200.0,64.3127,64.357,64.3127,64.357,1200.0
2013-03-06 11:50:00,72.55,72.55,72.42,72.43,1600.0,64.357,64.357,64.2417,64.2506,1600.0
2013-03-06 11:55:00,72.4,72.42,72.38,72.4,5600.0,64.224,64.2417,64.2062,64.224,5600.0
2013-03-06 12:00:00,72.4,72.4,72.27,72.3,8500.0,64.224,64.224,64.1087,64.1353,8500.0
2013-03-06 12:05:00,72.3,72.3,72.19,72.19,8400.0,64.1353,64.1353,64.0377,64.0377,8400.0
2013-03-06 12:10:00,72.19,72.19,72.18,72.19,3100.0,64.0377,64.0377,64.0288,64.0377,3100.0
2013-03-06 12:15:00,72.14,72.19,72.11,72.19,5000.0,63.9933,64.0377,63.9667,64.0377,5000.0
2013-03-06 12:20:00,72.22,72.25,72.21,72.22,2400.0,64.0643,64.0909,64.0554,64.0643,2400.0
2013-03-06 12:25:00,72.2,72.23,72.18,72.19,1800.0,64.0466,64.0732,64.0288,64.0377,1800.0
2013-03-06 12:30:00,72.19,72.21,72.19,72.21,2300.0,64.0377,64.0554,64.0377,64.0554,2300.0
2013-03-06 12:35:00,72.24,72.3,72.24,72.28,2300.0,64.0821,64.1353,64.0821,64.1175,2300.0
2013-03-06 12:40:00,72.27,72.31,72.27,72.29,3100.0,64.1087,64.1441,64.1087,64.1264,3100.0
2013-03-06 12:45:00,72.29,72.29,72.24,72.26,8400.0,64.1264,64.1264,64.0821,64.0998,8400.0
2013-03-06 12:50:00,72.24,72.24,72.24,72.24,1000.0,64.0821,64.0821,64.0821,64.0821,1000.0
2013-03-06 12:55:00,72.24,72.27,72.09,72.1,17500.0,64.0821,64.1087,63.949,63.9579,17500.0
2013-03-06 13:00:00,72.11,72.16,72.11,72.15,5100.0,63.9667,64.0111,63.9667,64.0022,5100.0
2013-03-06 13:05:00,72.15,72.16,72.14,72.15,2100.0,64.0022,64.0111,63.9933,64.0022,2100.0
2013-03-06 13:10:00,72.13,72.15,72.11,72.14,4900.0,63.9845,64.0022,63.9667,63.9933,4900.0
2013-03-06 13:15:00,72.14,72.16,72.13,72.13,13500.0,63.9933,64.0111,63.9845,63.9845,13500.0
2013-03-06 13:20:00,72.13,72.13,72.05,72.07,4200.0,63.9845,63.9845,63.9135,63.9312,4200.0
2013-03-06 13:25:00,72.06,72.07,72.0,72.07,4400.0,63.9224,63.9312,63.8692,63.9312,4400.0
2013-03-06 13:30:00,72.07,72.08,72.07,72.07,4500.0,63.9312,63.9401,63.9312,63.9312,4500.0
2013-03-06 13:35:00,72.07,72.14,72.07,72.13,3400.0,63.9312,63.9933,63.9312,63.9845,3400.0
2013-03-06 13:40:00,72.14,72.23,72.13,72.23,1100.0,63.9933,64.0732,63.9845,64.0732,1100.0
2013-03-06 13:45:00,72.25,72.26,72.22,72.23,7600.0,64.0909,64.0998,64.0643,64.0732,7600.0
2013-03-06 13:50:00,72.25,72.27,72.11,72.11,15900.0,64.0909,64.1087,63.9667,63.9667,15900.0
2013-03-06 13:55:00,72.14,72.14,72.09,72.11,3300.0,63.9933,63.9933,63.949,63.9667,3300.0
2013-03-06 14:00:00,72.1,72.18,72.09,72.18,16700.0,63.9579,64.0288,63.949,64.0288,16700.0
2013-03-06 14:05:00,72.19,72.22,72.17,72.17,10200.0,64.0377,64.0643,64.02,64.02,10200.0
2013-03-06 14:10:00,72.17,72.26,72.16,72.2,22900.0,64.02,64.0998,64.0111,64.0466,22900.0
2013-03-06 14:15:00,72.2,72.2,72.18,72.2,12900.0,64.0466,64.0466,64.0288,64.0466,12900.0
2013-03-06 14:20:00,72.22,72.25,72.19,72.2,28000.0,64.0643,64.0909,64.0377,64.0466,28000.0
2013-03-06 14:25:00,72.19,72.21,72.19,72.19,7200.0,64.0377,64.0554,64.0377,64.0377,7200.0
2013-03-06 14:30:00,72.18,72.2,72.18,72.2,14900.0,64.0288,64.0466,64.0288,64.0466,14900.0
2013-03-06 14:35:00,72.2,72.28,72.19,72.25,22200.0,64.0466,64.1175,64.0377,64.0909,22200.0
2013-03-06 14:40:00,72.23,72.3,72.23,72.28,2200.0,64.0732,64.1353,64.0732,64.1175,2200.0
2013-03-06 14:45:00,72.28,72.33,72.27,72.33,7000.0,64.1175,64.1619,64.1087,64.1619,7000.0
2013-03-06 14:50:00,72.33,72.33,72.27,72.31,7500.0,64.1619,64.1619,64.1087,64.1441,7500.0
2013-03-06 14:55:00,72.28,72.3,72.24,72.25,21000.0,64.1175,64.1353,64.0821,64.0909,21000.0
2013-03-06 15:00:00,72.25,72.26,72.21,72.22,16300.0,64.0909,64.0998,64.0554,64.0643,16300.0
2013-03-06 15:05:00,72.23,72.23,72.21,72.22,2000.0,64.0732,64.0732,64.0554,64.0643,2000.0
2013-03-06 15:10:00,72.21,72.24,72.19,72.19,14700.0,64.0554,64.0821,64.0377,64.0377,14700.0
2013-03-06 15:15:00,72.2,72.24,72.18,72.19,2100.0,64.0466,64.0821,64.0288,64.0377,2100.0
2013-03-06 15:20:00,72.2,72.21,72.18,72.21,5200.0,64.0466,64.0554,64.0288,64.0554,5200.0
2013-03-06 15:25:00,72.19,72.21,72.16,72.2,14300.0,64.0377,64.0554,64.0111,64.0466,14300.0
2013-03-06 15:30:00,72.21,72.21,72.09,72.13,27800.0,64.0554,64.0554,63.949,63.9845,27800.0
2013-03-06 15:35:00,72.14,72.14,72.08,72.08,7000.0,63.9933,63.9933,63.9401,63.9401,7000.0
2013-03-06 15:40:00,72.08,72.14,72.07,72.07,16500.0,63.9401,63.9933,63.9312,63.9312,16500.0
2013-03-06 15:45:00,72.09,72.16,72.07,72.14,64200.0,63.949,64.0111,63.9312,63.9933,64200.0
2013-03-06 15:50:00,72.13,72.23,72.05,72.13,63400.0,63.9845,64.0732,63.9135,63.9845,63400.0
2013-03-06 15:55:00,72.14,72.17,71.94,72.05,309500.0,63.9933,64.02,63.8159,63.9135,309500.0
2013-03-07 09:30:00,71.96,72.02,71.72,71.97,14900.0,63.8337,63.8869,63.6208,63.8425,14900.0
2013-03-07 09:35:00,71.99,72.05,71.85,71.91,13800.0,63.8603,63.9135,63.7361,63.7893,13800.0
2013-03-07 09:40:00,71.89,71.9,71.73,71.82,15500.0,63.7716,63.7804,63.6296,63.7095,15500.0
2013-03-07 09:45:00,71.86,71.86,71.68,71.7,5800.0,63.745,63.745,63.5853,63.603,5800.0
2013-03-07 09:50:00,71.76,71.82,71.67,71.8,4200.0,63.6563,63.7095,63.5764,63.6917,4200.0
2013-03-07 09:55:00,71.85,71.85,71.7,71.72,6000.0,63.7361,63.7361,63.603,63.6208,6000.0
2013-03-07 10:00:00,71.73,71.73,71.57,71.59,6600.0,63.6296,63.6296,63.4877,63.5055,6600.0
2013-03-07 10:05:00,71.58,71.62,71.52,71.61,18900.0,63.4966,63.5321,63.4434,63.5232,18900.0
2013-03-07 10:10:00,71.56,71.66,71.54,71.56,8800.0,63.4788,63.5676,63.4611,63.4788,8800.0
2013-03-07 10:15:00,71.56,71.62,71.53,71.53,158000.0,63.4788,63.5321,63.4522,63.4522,158000.0
2013-03-07 10:20:00,71.54,71.55,71.42,71.43,9100.0,63.4611,63.47,63.3547,63.3635,9100.0
2013-03-07 10:25:00,71.38,71.38,71.29,71.34,7300.0,63.3192,63.3192,63.2393,63.2837,7300.0
2013-03-07 10:30:00,71.33,71.46,71.31,71.4,18800.0,63.2748,63.3901,63.2571,63.3369,18800.0
2013-03-07 10:35:00,71.38,71.41,71.32,71.33,9100.0,63.3192,63.3458,63.2659,63.2748,9100.0
2013-03-07 10:40:00,71.35,71.35,71.23,71.28,5500.0,63.2926,63.2926,63.1861,63.2305,5500.0
2013-03-07 10:45:00,71.29,71.3,71.24,71.3,3100.0,63.2393,63.2482,63.195,63.2482,3100.0
2013-03-07 10:50:00,71.24,71.26,71.14,71.14,8500.0,63.195,63.2127,63.1063,63.1063,8500.0
2013-03-07 10:55:00,71.15,71.17,71.11,71.13,2000.0,63.1151,63.1329,63.0797,63.0974,2000.0
2013-03-07 11:00:00,71.1,71.19,71.07,71.19,3200.0,63.0708,63.1506,63.0442,63.1506,3200.0
2013-03-07 11:05:00,71.2,71.24,71.13,71.24,8700.0,63.1595,63.195,63.0974,63.195,8700.0
2013-03-07 11:10:00,71.27,71.34,71.25,71.33,9800.0,63.2216,63.2837,63.2039,63.2748,9800.0
2013-03-07 11:15:00,71.35,71.42,71.34,71.38,4700.0,63.2926,63.3547,63.2837,63.3192,4700.0
2013-03-07 11:20:00,71.36,71.37,71.3,71.3,3100.0,63.3014,63.3103,63.2482,63.2482,3100.0
2013-03-07 11:25:00,71.29,71.3,71.14,71.14,5400.0,63.2393,63.2482,63.1063,63.1063,5400.0
2013-03-07 11:30:00,71.15,71.2,71.13,71.17,4700.0,63.1151,63.1595,63.0974,63.1329,4700.0
2013-03-07 11:35:00,71.2,71.28,71.2,71.28,2200.0,63.1595,63.2305,63.1595,63.2305,2200.0
2013-03-07 11:40:00,71.28,71.42,71.27,71.4,14500.0,63.2305,63.3547,63.2216,63.3369,14500.0
2013-03-07 11:45:00,71.4,71.5,71.4,71.44,5500.0,63.3369,63.4256,63.3369,63.3724,5500.0
2013-03-07 11:50:00,71.4,71.48,71.39,71.39,61500.0,63.3369,63.4079,63.328,63.328,61500.0
2013-03-07 11:55:00,71.39,71.41,71.27,71.27,2600.0,63.328,63.3458,63.2216,63.2216,2600.0
2013-03-07 12:00:00,71.28,71.28,71.23,71.25,1400.0,63.2305,63.2305,63.1861,63.2039,1400.0
2013-03-07 12:05:00,71.22,71.22,71.2,71.2,700.0,63.1772,63.1772,63.1595,63.1595,700.0
2013-03-07 12:10:00,71.22,71.22,71.2,71.21,500.0,63.1772,63.1772,63.1595,63.1684,500.0
2013-03-07 12:15:00,71.2,71.21,71.16,71.21,3200.0,63.1595,63.1684,63.124,63.1684,3200.0
2013-03-07 12:20:00,71.2,71.23,71.19,71.2,3200.0,63.1595,63.1861,63.1506,63.1595,3200.0
2013-03-07 12:25:00,71.2,71.25,71.2,71.2,1900.0,63.1595,63.2039,63.1595,63.1595,1900.0
2013-03-07 12:30:00,71.19,71.2,71.05,71.05,15100.0,63.1506,63.1595,63.0264,63.0264,15100.0
2013-03-07 12:35:00,71.04,71.04,70.99,71.01,4900.0,63.0176,63.0176,62.9732,62.991,4900.0
2013-03-07 12:40:00,70.98,71.02,70.97,71.02,5900.0,62.9643,62.9998,62.9555,62.9998,5900.0
2013-03-07 12:45:00,71.03,71.03,70.98,71.0,7800.0,63.0087,63.0087,62.9643,62.9821,7800.0
2013-03-07 12:50:00,71.0,71.03,71.0,71.01,6100.0,62.9821,63.0087,62.9821,62.991,6100.0
2013-03-07 12:55:00,71.02,71.06,71.02,71.04,3700.0,62.9998,63.0353,62.9998,63.0176,3700.0
2013-03-07 13:00:00,71.06,71.08,71.01,71.06,5600.0,63.0353,63.053,62.991,63.0353,5600.0
2013-03-07 13:05:00,71.06,71.09,71.03,71.03,6300.0,63.0353,63.0619,63.0087,63.0087,6300.0
2013-03-07 13:10:00,71.03,71.09,71.03,71.09,2900.0,63.0087,63.0619,63.0087,63.0619,2900.0
2013-03-07 13:15:00,71.1,71.16,71.1,71.16,1700.0,63.0708,63.124,63.0708,63.124,1700.0
2013-03-07 13:20:00,71.16,71.16,71.11,71.12,4600.0,63.124,63.124,63.0797,63.0885,4600.0
2013-03-07 13:25:00,71.14,71.15,71.11,71.12,3600.0,63.1063,63.1151,63.0797,63.0885,3600.0
2013-03-07 13:30:00,71.13,71.15,71.01,71.02,6300.0,63.0974,63.1151,62.991,62.9998,6300.0
2013-03-07 13:35:00,71.02,71.02,70.92,70.93,4000.0,62.9998,62.9998,62.9111,62.92,4000.0
2013-03-07 13:40:00,70.93,70.98,70.93,70.97,4000.0,62.92,62.9643,62.92,62.9555,4000.0
2013-03-07 13:45:00,70.99,70.99,70.97,70.97,2900.0,62.9732,62.9732,62.9555,62.9555,2900.0
2013-03-07 13:50:00,70.97,71.02,70.97,70.98,6100.0,62.9555,62.9998,62.9555,62.9643,6100.0
2013-03-07 13:55:00,70.99,71.07,70.99,71.05,2100.0,62.9732,63.0442,62.9732,63.0264,2100.0
2013-03-07 14:00:00,71.06,71.07,71.06,71.07,200.0,63.0353,63.0442,63.0353,63.0442,200.0
2013-03-07 14:05:00,71.1,71.1,70.92,70.92,4300.0,63.0708,63.0708,62.9111,62.9111,4300.0
2013-03-07 14:10:00,70.92,70.92,70.85,70.9,33100.0,62.9111,62.9111,62.849,62.8934,33100.0
2013-03-07 14:15:00,70.92,70.93,70.86,70.86,4300.0,62.9111,62.92,62.8579,62.8579,4300.0
2013-03-07 14:20:00,70.86,70.87,70.82,70.85,10500.0,62.8579,62.8668,62.8224,62.849,10500.0
2013-03-07 14:25:00,70.85,70.9,70.84,70.89,13600.0,62.849,62.8934,62.8402,62.8845,13600.0
2013-03-07 14:30:00,70.89,70.9,70.84,70.86,12200.0,62.8845,62.8934,62.8402,62.8579,12200.0
2013-03-07 14:35:00,70.87,70.93,70.85,70.87,15000.0,62.8668,62.92,62.849,62.8668,15000.0
2013-03-07 14:40:00,70.87,70.95,70.75,70.76,34800.0,62.8668,62.9377,62.7603,62.7692,34800.0
2013-03-07 14:45:00,70.75,70.82,70.75,70.82,66000.0,62.7603,62.8224,62.7603,62.8224,66000.0
2013-03-07 14:50:00,70.81,70.89,70.81,70.84,14400.0,62.8135,62.8845,62.8135,62.8402,14400.0
2013-03-07 14:55:00,70.86,70.91,70.84,70.85,10200.0,62.8579,62.9022,62.8402,62.849,10200.0
2013-03-07 15:00:00,70.87,70.97,70.87,70.97,6000.0,62.8668,62.9555,62.8668,62.9555,6000.0
2013-03-07 15:05:00,70.96,70.98,70.93,70.96,9300.0,62.9466,62.9643,62.92,62.9466,9300.0
2013-03-07 15:10:00,70.95,70.98,70.93,70.98,6000.0,62.9377,62.9643,62.92,62.9643,6000.0
2013-03-07 15:15:00,70.97,71.02,70.95,70.97,15900.0,62.9555,62.9998,62.9377,62.9555,15900.0
2013-03-07 15:20:00,70.95,70.97,70.9,70.97,16400.0,62.9377,62.9555,62.8934,62.9555,16400.0
2013-03-07 15:25:00,70.97,71.0,70.95,70.95,17200.0,62.9555,62.9821,62.9377,62.9377,17200.0
2013-03-07 15:30:00,70.95,71.0,70.94,70.95,24200.0,62.9377,62.9821,62.9289,62.9377,24200.0
2013-03-07 15:35:00,70.95,70.97,70.93,70.97,39600.0,62.9377,62.9555,62.92,62.9555,39600.0
2013-03-07 15:40:00,70.98,70.98,70.87,70.87,32000.0,62.9643,62.9643,62.8668,62.8668,32000.0
2013-03-07 15:45:00,70.87,70.95,70.85,70.85,18800.0,62.8668,62.9377,62.849,62.849,18800.0
2013-03-07 15:50:00,70.86,70.92,70.84,70.84,40200.0,62.8579,62.9111,62.8402,62.8402,40200.0
2013-03-07 15:55:00,70.84,70.9,70.8,70.84,70400.0,62.8402,62.8934,62.8047,62.8402,70400.0
2013-03-08 09:30:00,70.28,70.37,70.25,70.27,53100.0,62.3434,62.4232,62.3168,62.3345,53100.0
2013-03-08 09:35:00,70.27,70.36,70.19,70.26,31600.0,62.3345,62.4144,62.2636,62.3256,31600.0
2013-03-08 09:40:00,70.25,70.26,70.17,70.26,10400.0,62.3168,62.3256,62.2458,62.3256,10400.0
2013-03-08 09:45:00,70.26,70.26,70.13,70.17,12000.0,62.3256,62.3256,62.2103,62.2458,12000.0
2013-03-08 09:50:00,70.17,70.35,70.15,70.33,20200.0,62.2458,62.4055,62.2281,62.3877,20200.0
2013-03-08 09:55:00,70.3,70.32,70.13,70.18,58200.0,62.3611,62.3789,62.2103,62.2547,58200.0
2013-03-08 10:00:00,70.17,70.23,70.05,70.23,33200.0,62.2458,62.299,62.1394,62.299,33200.0
2013-03-08 10:05:00,70.21,70.22,69.95,70.0,51700.0,62.2813,62.2902,62.0507,62.095,51700.0
2013-03-08 10:10:00,70.02,70.02,69.74,69.77,25200.0,62.1128,62.1128,61.8644,61.891,25200.0
2013-03-08 10:15:00,69.75,69.88,69.75,69.84,16200.0,61.8732,61.9886,61.8732,61.9531,16200.0
2013-03-08 10:20:00,69.84,69.91,69.8,69.86,16300.0,61.9531,62.0152,61.9176,61.9708,16300.0
2013-03-08 10:25:00,69.84,69.96,69.84,69.96,9700.0,61.9531,62.0595,61.9531,62.0595,9700.0
2013-03-08 10:30:00,69.91,69.92,69.78,69.91,17300.0,62.0152,62.024,61.8999,62.0152,17300.0
2013-03-08 10:35:00,69.92,69.93,69.87,69.9,7100.0,62.024,62.0329,61.9797,62.0063,7100.0
2013-03-08 10:40:00,69.91,70.02,69.91,69.93,6100.0,62.0152,62.1128,62.0152,62.0329,6100.0
2013-03-08 10:45:00,69.92,69.92,69.76,69.8,5600.0,62.024,62.024,61.8821,61.9176,5600.0
2013-03-08 10:50:00,69.81,69.92,69.81,69.91,7100.0,61.9265,62.024,61.9265,62.0152,7100.0
2013-03-08 10:55:00,69.88,69.95,69.88,69.95,9000.0,61.9886,62.0507,61.9886,62.0507,9000.0
2013-03-08 11:00:00,69.93,69.99,69.83,69.87,34800.0,62.0329,62.0861,61.9442,61.9797,34800.0
2013-03-08 11:05:00,69.89,69.97,69.84,69.97,22000.0,61.9974,62.0684,61.9531,62.0684,22000.0
2013-03-08 11:10:00,69.95,69.97,69.89,69.9,33700.0,62.0507,62.0684,61.9974,62.0063,33700.0
2013-03-08 11:15:00,69.89,69.97,69.88,69.94,26800.0,61.9974,62.0684,61.9886,62.0418,26800.0
2013-03-08 11:20:00,69.93,70.04,69.89,69.89,32400.0,62.0329,62.1305,61.9974,61.9974,32400.0
2013-03-08 11:25:00,69.87,69.89,69.82,69.84,6200.0,61.9797,61.9974,61.9353,61.9531,6200.0
2013-03-08 11:30:00,69.82,69.88,69.78,69.87,18800.0,61.9353,61.9886,61.8999,61.9797,18800.0
2013-03-08 11:35:00,69.87,69.87,69.75,69.77,26000.0,61.9797,61.9797,61.8732,61.891,26000.0
2013-03-08 11:40:00,69.77,69.78,69.66,69.69,23100.0,61.891,61.8999,61.7934,61.82,23100.0
2013-03-08 11:45:00,69.71,69.71,69.64,69.7,5600.0,61.8378,61.8378,61.7757,61.8289,5600.0
2013-03-08 11:50:00,69.7,69.7,69.63,69.65,12800.0,61.8289,61.8289,61.7668,61.7845,12800.0
2013-03-08 11:55:00,69.66,69.71,69.66,69.69,7300.0,61.7934,61.8378,61.7934,61.82,7300.0
2013-03-08 12:00:00,69.69,69.71,69.68,69.68,5300.0,61.82,61.8378,61.8111,61.8111,5300.0
2013-03-08 12:05:00,69.67,69.72,69.66,69.7,5200.0,61.8023,61.8466,61.7934,61.8289,5200.0
2013-03-08 12:10:00,69.7,69.73,69.6,69.64,19000.0,61.8289,61.8555,61.7402,61.7757,19000.0
2013-03-08 12:15:00,69.64,69.66,69.47,69.47,9500.0,61.7757,61.7934,61.6249,61.6249,9500.0
2013-03-08 12:20:00,69.48,69.63,69.48,69.63,8700.0,61.6337,61.7668,61.6337,61.7668,8700.0
2013-03-08 12:25:00,69.61,69.66,69.53,69.54,3600.0,61.7491,61.7934,61.6781,61.687,3600.0
2013-03-08 12:30:00,69.53,69.56,69.51,69.54,5400.0,61.6781,61.7047,61.6603,61.687,5400.0
2013-03-08 12:35:00,69.53,69.53,69.42,69.49,11000.0,61.6781,61.6781,61.5805,61.6426,11000.0
2013-03-08 12:40:00,69.51,69.56,69.51,69.53,2700.0,61.6603,61.7047,61.6603,61.6781,2700.0
2013-03-08 12:45:00,69.55,69.62,69.54,69.62,5500.0,61.6958,61.7579,61.687,61.7579,5500.0
2013-03-08 12:50:00,69.62,69.79,69.62,69.78,7500.0,61.7579,61.9087,61.7579,61.8999,7500.0
2013-03-08 12:55:00,69.8,69.92,69.79,69.9,11500.0,61.9176,62.024,61.9087,62.0063,11500.0
2013-03-08 13:00:00,69.88,69.88,69.79,69.79,8300.0,61.9886,61.9886,61.9087,61.9087,8300.0
2013-03-08 13:05:00,69.76,69.79,69.71,69.76,6000.0,61.8821,61.9087,61.8378,61.8821,6000.0
2013-03-08 13:10:00,69.74,69.85,69.72,69.84,13600.0,61.8644,61.962,61.8466,61.9531,13600.0
2013-03-08 13:15:00,69.81,69.87,69.81,69.87,6700.0,61.9265,61.9797,61.9265,61.9797,6700.0
2013-03-08 13:20:00,69.88,69.88,69.84,69.84,8700.0,61.9886,61.9886,61.9531,61.9531,8700.0
2013-03-08 13:25:00,69.85,69.86,69.84,69.84,1000.0,61.962,61.9708,61.9531,61.9531,1000.0
2013-03-08 13:30:00,69.81,69.82,69.76,69.78,12800.0,61.9265,61.9353,61.8821,61.8999,12800.0
2013-03-08 13:35:00,69.78,69.87,69.78,69.85,5000.0,61.8999,61.9797,61.8999,61.962,5000.0
2013-03-08 13:40:00,69.9,69.9,69.81,69.83,2600.0,62.0063,62.0063,61.9265,61.9442,2600.0
2013-03-08 13:45:00,69.82,69.82,69.68,69.71,17200.0,61.9353,61.9353,61.8111,61.8378,17200.0
2013-03-08 13:50:00,69.7,69.73,69.7,69.7,1700.0,61.8289,61.8555,61.8289,61.8289,1700.0
2013-03-08 13:55:00,69.69,69.71,69.65,69.65,6500.0,61.82,61.8378,61.7845,61.7845,6500.0
2013-03-08 14:00:00,69.65,69.78,69.64,69.76,23000.0,61.7845,61.8999,61.7757,61.8821,23000.0
2013-03-08 14:05:00,69.78,69.81,69.78,69.79,4300.0,61.8999,61.9265,61.8999,61.9087,4300.0
2013-03-08 14:10:00,69.77,69.82,69.75,69.8,20200.0,61.891,61.9353,61.8732,61.9176,20200.0
2013-03-08 14:15:00,69.79,69.83,69.77,69.8,12400.0,61.9087,61.9442,61.891,61.9176,12400.0
2013-03-08 14:20:00,69.8,69.83,69.79,69.81,10900.0,61.9176,61.9442,61.9087,61.9265,10900.0
2013-03-08 14:25:00,69.82,69.82,69.77,69.77,13400.0,61.9353,61.9353,61.891,61.891,13400.0
2013-03-08 14:30:00,69.77,69.8,69.77,69.8,8800.0,61.891,61.9176,61.891,61.9176,8800.0
2013-03-08 14:35:00,69.8,69.81,69.74,69.8,12800.0,61.9176,61.9265,61.8644,61.9176,12800.0
2013-03-08 14:40:00,69.82,69.84,69.81,69.83,5400.0,61.9353,61.9531,61.9265,61.9442,5400.0
2013-03-08 14:45:00,69.83,69.84,69.75,69.75,10100.0,61.9442,61.9531,61.8732,61.8732,10100.0
2013-03-08 14:50:00,69.75,69.81,69.75,69.8,7300.0,61.8732,61.9265,61.8732,61.9176,7300.0
2013-03-08 14:55:00,69.8,69.81,69.73,69.81,19300.0,61.9176,61.9265,61.8555,61.9265,19300.0
2013-03-08 15:00:00,69.81,69.81,69.79,69.79,17100.0,61.9265,61.9265,61.9087,61.9087,17100.0
2013-03-08 15:05:00,69.79,69.8,69.71,69.76,17600.0,61.9087,61.9176,61.8378,61.8821,17600.0
2013-03-08 15:10:00,69.76,69.78,69.71,69.72,21400.0,61.8821,61.8999,61.8378,61.8466,21400.0
2013-03-08 15:15:00,69.73,69.8,69.73,69.8,12500.0,61.8555,61.9176,61.8555,61.9176,12500.0
2013-03-08 15:20:00,69.8,69.81,69.76,69.76,16100.0,61.9176,61.9265,61.8821,61.8821,16100.0
2013-03-08 15:25:00,69.76,69.79,69.74,69.75,7900.0,61.8821,61.9087,61.8644,61.8732,7900.0
2013-03-08 15:30:00,69.76,69.78,69.75,69.76,12400.0,61.8821,61.8999,61.8732,61.8821,12400.0
2013-03-08 15:35:00,69.75,69.75,69.66,69.66,12500.0,61.8732,61.8732,61.7934,61.7934,12500.0
2013-03-08 15:40:00,69.67,69.67,69.6,69.61,49600.0,61.8023,61.8023,61.7402,61.7491,49600.0
2013-03-08 15:45:00,69.62,69.71,69.59,69.71,64200.0,61.7579,61.8378,61.7313,61.8378,64200.0
2013-03-08 15:50:00,69.7,69.78,69.7,69.78,51400.0,61.8289,61.8999,61.8289,61.8999,51400.0
2013-03-08 15:55:00,69.78,69.78,69.64,69.71,55500.0,61.8999,61.8999,61.7757,61.8378,55500.0
2013-03-11 09:30:00,69.36,69.4,69.32,69.37,16400.0,61.5273,61.5628,61.4918,61.5362,16400.0
2013-03-11 09:35:00,69.36,69.4,69.34,69.4,7100.0,61.5273,61.5628,61.5095,61.5628,7100.0
2013-03-11 09:40:00,69.41,69.43,69.34,69.41,6800.0,61.5716,61.5894,61.5095,61.5716,6800.0
2013-03-11 09:45:00,69.39,69.49,69.39,69.44,5500.0,61.5539,61.6426,61.5539,61.5983,5500.0
2013-03-11 09:50:00,69.43,69.43,69.35,69.36,16800.0,61.5894,61.5894,61.5184,61.5273,16800.0
2013-03-11 09:55:00,69.34,69.37,69.32,69.32,3400.0,61.5095,61.5362,61.4918,61.4918,3400.0
2013-03-11 10:00:00,69.35,69.46,69.33,69.4,16400.0,61.5184,61.616,61.5007,61.5628,16400.0
2013-03-11 10:05:00,69.39,69.4,69.36,69.39,5300.0,61.5539,61.5628,61.5273,61.5539,5300.0
2013-03-11 10:10:00,69.37,69.4,69.32,69.32,6100.0,61.5362,61.5628,61.4918,61.4918,6100.0
2013-03-11 10:15:00,69.32,69.35,69.26,69.33,14400.0,61.4918,61.5184,61.4386,61.5007,14400.0
2013-03-11 10:20:00,69.32,69.35,69.3,69.33,7300.0,61.4918,61.5184,61.4741,61.5007,7300.0
2013-03-11 10:25:00,69.34,69.34,69.28,69.28,2500.0,61.5095,61.5095,61.4563,61.4563,2500.0
2013-03-11 10:30:00,69.29,69.36,69.29,69.35,8700.0,61.4652,61.5273,61.4652,61.5184,8700.0
2013-03-11 10:35:00,69.37,69.37,69.29,69.35,11500.0,61.5362,61.5362,61.4652,61.5184,11500.0
2013-03-11 10:40:00,69.38,69.41,69.36,69.39,5400.0,61.545,61.5716,61.5273,61.5539,5400.0
2013-03-11 10:45:00,69.38,69.42,69.36,69.4,17600.0,61.545,61.5805,61.5273,61.5628,17600.0
2013-03-11 10:50:00,69.4,69.4,69.28,69.28,5000.0,61.5628,61.5628,61.4563,61.4563,5000.0
2013-03-11 10:55:00,69.31,69.37,69.3,69.3,11000.0,61.4829,61.5362,61.4741,61.4741,11000.0
2013-03-11 11:00:00,69.3,69.36,69.28,69.31,5400.0,61.4741,61.5273,61.4563,61.4829,5400.0
2013-03-11 11:05:00,69.33,69.4,69.32,69.32,10700.0,61.5007,61.5628,61.4918,61.4918,10700.0
2013-03-11 11:10:00,69.34,69.47,69.34,69.43,31300.0,61.5095,61.6249,61.5095,61.5894,31300.0
2013-03-11 11:15:00,69.43,69.43,69.35,69.38,14400.0,61.5894,61.5894,61.5184,61.545,14400.0
2013-03-11 11:20:00,69.38,69.4,69.31,69.38,5700.0,61.545,61.5628,61.4829,61.545,5700.0
2013-03-11 11:25:00,69.4,69.46,69.38,69.43,15200.0,61.5628,61.616,61.545,61.5894,15200.0
2013-03-11 11:30:00,69.43,69.62,69.39,69.59,20500.0,61.5894,61.7579,61.5539,61.7313,20500.0
2013-03-11 11:35:00,69.57,69.61,69.54,69.54,27100.0,61.7136,61.7491,61.687,61.687,27100.0
2013-03-11 11:40:00,69.52,69.53,69.48,69.48,8100.0,61.6692,61.6781,61.6337,61.6337,8100.0
2013-03-11 11:45:00,69.49,69.53,69.45,69.45,5200.0,61.6426,61.6781,61.6071,61.6071,5200.0
2013-03-11 11:50:00,69.46,69.46,69.42,69.42,27400.0,61.616,61.616,61.5805,61.5805,27400.0
2013-03-11 11:55:00,69.41,69.45,69.39,69.45,24600.0,61.5716,61.6071,61.5539,61.6071,24600.0
2013-03-11 12:00:00,69.43,69.46,69.39,69.41,21400.0,61.5894,61.616,61.5539,61.5716,21400.0
2013-03-11 12:05:00,69.42,69.47,69.37,69.37,17900.0,61.5805,61.6249,61.5362,61.5362,17900.0
2013-03-11 12:10:00,69.38,69.45,69.37,69.45,6900.0,61.545,61.6071,61.5362,61.6071,6900.0
2013-03-11 12:15:00,69.45,69.48,69.35,69.47,31600.0,61.6071,61.6337,61.5184,61.6249,31600.0
2013-03-11 12:20:00,69.47,69.61,69.45,69.61,18900.0,61.6249,61.7491,61.6071,61.7491,18900.0
2013-03-11 12:25:00,69.59,69.68,69.59,69.67,27700.0,61.7313,61.8111,61.7313,61.8023,27700.0
2013-03-11 12:30:00,69.66,69.7,69.59,69.63,13500.0,61.7934,61.8289,61.7313,61.7668,13500.0
2013-03-11 12:35:00,69.62,69.63,69.62,69.62,1700.0,61.7579,61.7668,61.7579,61.7579,1700.0
2013-03-11 12:40:00,69.61,69.7,69.61,69.7,2500.0,61.7491,61.8289,61.7491,61.8289,2500.0
2013-03-11 12:45:00,69.69,69.75,69.69,69.72,4000.0,61.82,61.8732,61.82,61.8466,4000.0
2013-03-11 12:50:00,69.71,69.73,69.65,69.69,7700.0,61.8378,61.8555,61.7845,61.82,7700.0
2013-03-11 12:55:00,69.69,69.75,69.69,69.74,2000.0,61.82,61.8732,61.82,61.8644,2000.0
2013-03-11 13:00:00,69.7,69.77,69.7,69.71,3100.0,61.8289,61.891,61.8289,61.8378,3100.0
2013-03-11 13:05:00,69.74,70.02,69.74,70.02,27500.0,61.8644,62.1128,61.8644,62.1128,27500.0
2013-03-11 13:10:00,69.98,70.12,69.98,70.09,24400.0,62.0773,62.2015,62.0773,62.1748,24400.0
2013-03-11 13:15:00,70.1,70.1,70.06,70.06,2400.0,62.1837,62.1837,62.1482,62.1482,2400.0
2013-03-11 13:20:00,70.06,70.24,70.06,70.23,9400.0,62.1482,62.3079,62.1482,62.299,9400.0
2013-03-11 13:25:00,70.23,70.51,70.23,70.41,35000.0,62.299,62.5474,62.299,62.4587,35000.0
2013-03-11 13:30:00,70.44,70.51,70.43,70.5,6000.0,62.4853,62.5474,62.4765,62.5385,6000.0
2013-03-11 13:35:00,70.52,70.54,70.47,70.48,23900.0,62.5563,62.574,62.5119,62.5208,23900.0
2013-03-11 13:40:00,70.47,70.48,70.37,70.38,3800.0,62.5119,62.5208,62.4232,62.4321,3800.0
2013-03-11 13:45:00,70.37,70.39,70.37,70.37,11700.0,62.4232,62.441,62.4232,62.4232,11700.0
2013-03-11 13:50:00,70.36,70.36,70.32,70.35,3500.0,62.4144,62.4144,62.3789,62.4055,3500.0
2013-03-11 13:55:00,70.36,70.43,70.36,70.4,7600.0,62.4144,62.4765,62.4144,62.4498,7600.0
2013-03-11 14:00:00,70.39,70.42,70.38,70.4,7500.0,62.441,62.4676,62.4321,62.4498,7500.0
2013-03-11 14:05:00,70.4,70.44,70.39,70.42,5600.0,62.4498,62.4853,62.441,62.4676,5600.0
2013-03-11 14:10:00,70.41,70.46,70.41,70.41,12900.0,62.4587,62.5031,62.4587,62.4587,12900.0
2013-03-11 14:15:00,70.4,70.41,70.36,70.39,5300.0,62.4498,62.4587,62.4144,62.441,5300.0
2013-03-11 14:20:00,70.38,70.4,70.37,70.4,5400.0,62.4321,62.4498,62.4232,62.4498,5400.0
2013-03-11 14:25:00,70.41,70.41,70.37,70.37,7800.0,62.4587,62.4587,62.4232,62.4232,7800.0
2013-03-11 14:30:00,70.35,70.37,70.26,70.27,12400.0,62.4055,62.4232,62.3256,62.3345,12400.0
2013-03-11 14:35:00,70.28,70.28,70.23,70.25,17800.0,62.3434,62.3434,62.299,62.3168,17800.0
2013-03-11 14:40:00,70.22,70.27,70.2,70.26,14500.0,62.2902,62.3345,62.2724,62.3256,14500.0
2013-03-11 14:45:00,70.26,70.28,70.23,70.23,11500.0,62.3256,62.3434,62.299,62.299,11500.0
2013-03-11 14:50:00,70.23,70.26,70.2,70.25,9000.0,62.299,62.3256,62.2724,62.3168,9000.0
2013-03-11 14:55:00,70.25,70.25,70.21,70.24,4300.0,62.3168,62.3168,62.2813,62.3079,4300.0
2013-03-11 15:00:00,70.23,70.24,70.2,70.23,5000.0,62.299,62.3079,62.2724,62.299,5000.0
2013-03-11 15:05:00,70.24,70.25,70.22,70.22,6100.0,62.3079,62.3168,62.2902,62.2902,6100.0
2013-03-11 15:10:00,70.21,70.21,70.15,70.18,9700.0,62.2813,62.2813,62.2281,62.2547,9700.0
2013-03-11 15:15:00,70.17,70.17,70.12,70.14,7500.0,62.2458,62.2458,62.2015,62.2192,7500.0
2013-03-11 15:20:00,70.14,70.16,70.12,70.13,7600.0,62.2192,62.2369,62.2015,62.2103,7600.0
2013-03-11 15:25:00,70.11,70.11,69.98,70.03,26800.0,62.1926,62.1926,62.0773,62.1216,26800.0
2013-03-11 15:30:00,70.03,70.05,69.98,69.98,12400.0,62.1216,62.1394,62.0773,62.0773,12400.0
2013-03-11 15:35:00,70.0,70.0,69.9,69.96,22600.0,62.095,62.095,62.0063,62.0595,22600.0
2013-03-11 15:40:00,69.97,70.01,69.96,70.0,11600.0,62.0684,62.1039,62.0595,62.095,11600.0
2013-03-11 15:45:00,70.0,70.01,69.98,69.98,16000.0,62.095,62.1039,62.0773,62.0773,16000.0
2013-03-11 15:50:00,69.97,70.01,69.95,70.0,24300.0,62.0684,62.1039,62.0507,62.095,24300.0
2013-03-11 15:55:00,69.99,70.0,69.94,69.99,39000.0,62.0861,62.095,62.0418,62.0861,39000.0
2013-03-12 09:30:00,70.4,70.41,70.08,70.3,37000.0,62.4498,62.4587,62.166,62.3611,37000.0
2013-03-12 09:35:00,70.28,70.29,70.15,70.15,18600.0,62.3434,62.3523,62.2281,62.2281,18600.0
2013-03-12 09:40:00,70.15,70.15,70.07,70.1,28800.0,62.2281,62.2281,62.1571,62.1837,28800.0
2013-03-12 09:45:00,70.09,70.1,69.93,70.1,24100.0,62.1748,62.1837,62.0329,62.1837,24100.0
2013-03-12 09:50:00,70.1,70.13,69.95,70.0,43200.0,62.1837,62.2103,62.0507,62.095,43200.0
2013-03-12 09:55:00,70.0,70.14,69.96,70.07,18900.0,62.095,62.2192,62.0595,62.1571,18900.0
2013-03-12 10:00:00,70.09,70.1,69.96,70.0,26500.0,62.1748,62.1837,62.0595,62.095,26500.0
2013-03-12 10:05:00,69.98,70.0,69.91,69.92,5300.0,62.0773,62.095,62.0152,62.024,5300.0
2013-03-12 10:10:00,69.94,70.03,69.89,69.98,25000.0,62.0418,62.1216,61.9974,62.0773,25000.0
2013-03-12 10:15:00,69.96,69.96,69.79,69.8,18200.0,62.0595,62.0595,61.9087,61.9176,18200.0
2013-03-12 10:20:00,69.81,69.85,69.59,69.65,34400.0,61.9265,61.962,61.7313,61.7845,34400.0
2013-03-12 10:25:00,69.65,69.68,69.6,69.68,7600.0,61.7845,61.8111,61.7402,61.8111,7600.0
2013-03-12 10:30:00,69.68,69.73,69.61,69.61,6400.0,61.8111,61.8555,61.7491,61.7491,6400.0
2013-03-12 10:35:00,69.58,69.58,69.34,69.34,41000.0,61.7224,61.7224,61.5095,61.5095,41000.0
2013-03-12 10:40:00,69.36,69.41,69.23,69.36,21100.0,61.5273,61.5716,61.412,61.5273,21100.0
2013-03-12 10:45:00,69.37,69.38,69.26,69.35,23000.0,61.5362,61.545,61.4386,61.5184,23000.0
2013-03-12 10:50:00,69.36,69.64,69.36,69.64,16600.0,61.5273,61.7757,61.5273,61.7757,16600.0
2013-03-12 10:55:00,69.67,69.72,69.58,69.72,8100.0,61.8023,61.8466,61.7224,61.8466,8100.0
2013-03-12 11:00:00,69.72,69.85,69.69,69.85,23200.0,61.8466,61.962,61.82,61.962,23200.0
2013-03-12 11:05:00,69.82,69.85,69.61,69.69,49300.0,61.9353,61.962,61.7491,61.82,49300.0
2013-03-12 11:10:00,69.72,69.86,69.72,69.81,16100.0,61.8466,61.9708,61.8466,61.9265,16100.0
2013-03-12 11:15:00,69.81,69.81,69.72,69.75,15200.0,61.9265,61.9265,61.8466,61.8732,15200.0
2013-03-12 11:20:00,69.72,69.72,69.55,69.58,20600.0,61.8466,61.8466,61.6958,61.7224,20600.0
2013-03-12 11:25:00,69.6,69.62,69.48,69.48,9300.0,61.7402,61.7579,61.6337,61.6337,9300.0
2013-03-12 11:30:00,69.46,69.63,69.41,69.59,16400.0,61.616,61.7668,61.5716,61.7313,16400.0
2013-03-12 11:35:00,69.6,69.77,69.59,69.71,9200.0,61.7402,61.891,61.7313,61.8378,9200.0
2013-03-12 11:40:00,69.71,69.73,69.66,69.73,5200.0,61.8378,61.8555,61.7934,61.8555,5200.0
2013-03-12 11:45:00,69.76,69.78,69.65,69.78,7500.0,61.8821,61.8999,61.7845,61.8999,7500.0
2013-03-12 11:50:00,69.78,69.87,69.77,69.86,3700.0,61.8999,61.9797,61.891,61.9708,3700.0
2013-03-12 11:55:00,69.85,69.95,69.81,69.85,16100.0,61.962,62.0507,61.9265,61.962,16100.0
2013-03-12 12:00:00,69.85,69.9,69.85,69.88,5700.0,61.962,62.0063,61.962,61.9886,5700.0
2013-03-12 12:05:00,69.89,70.02,69.87,69.97,24100.0,61.9974,62.1128,61.9797,62.0684,24100.0
2013-03-12 12:10:00,69.97,70.01,69.96,70.0,10100.0,62.0684,62.1039,62.0595,62.095,10100.0
2013-03-12 12:15:00,70.0,70.01,69.8,69.82,29900.0,62.095,62.1039,61.9176,61.9353,29900.0
2013-03-12 12:20:00,69.82,69.82,69.62,69.62,21300.0,61.9353,61.9353,61.7579,61.7579,21300.0
2013-03-12 12:25:00,69.66,69.75,69.6,69.65,32400.0,61.7934,61.8732,61.7402,61.7845,32400.0
2013-03-12 12:30:00,69.67,69.68,69.57,69.66,13700.0,61.8023,61.8111,61.7136,61.7934,13700.0
2013-03-12 12:35:00,69.65,69.66,69.55,69.63,45900.0,61.7845,61.7934,61.6958,61.7668,45900.0
2013-03-12 12:40:00,69.63,69.76,69.56,69.76,5700.0,61.7668,61.8821,61.7047,61.8821,5700.0
2013-03-12 12:45:00,69.74,69.74,69.64,69.7,18600.0,61.8644,61.8644,61.7757,61.8289,18600.0
2013-03-12 12:50:00,69.68,69.68,69.68,69.68,1800.0,61.8111,61.8111,61.8111,61.8111,1800.0
2013-03-12 12:55:00,69.72,69.83,69.72,69.79,7000.0,61.8466,61.9442,61.8466,61.9087,7000.0
2013-03-12 13:00:00,69.78,69.78,69.75,69.75,500.0,61.8999,61.8999,61.8732,61.8732,500.0
2013-03-12 13:05:00,69.77,69.81,69.76,69.81,400.0,61.891,61.9265,61.8821,61.9265,400.0
2013-03-12 13:10:00,69.77,69.87,69.76,69.87,1900.0,61.891,61.9797,61.8821,61.9797,1900.0
2013-03-12 13:15:00,69.86,69.9,69.86,69.9,3000.0,61.9708,62.0063,61.9708,62.0063,3000.0
2013-03-12 13:20:00,69.88,69.89,69.82,69.82,3800.0,61.9886,61.9974,61.9353,61.9353,3800.0
2013-03-12 13:25:00,69.82,69.87,69.82,69.84,800.0,61.9353,61.9797,61.9353,61.9531,800.0
2013-03-12 13:30:00,69.82,69.86,69.81,69.86,2100.0,61.9353,61.9708,61.9265,61.9708,2100.0
2013-03-12 13:35:00,69.85,69.92,69.85,69.89,3800.0,61.962,62.024,61.962,61.9974,3800.0
2013-03-12 13:40:00,69.88,69.92,69.87,69.92,1200.0,61.9886,62.024,61.9797,62.024,1200.0
2013-03-12 13:45:00,69.92,69.96,69.82,69.82,8700.0,62.024,62.0595,61.9353,61.9353,8700.0
2013-03-12 13:50:00,69.81,69.82,69.7,69.7,3600.0,61.9265,61.9353,61.8289,61.8289,3600.0
2013-03-12 13:55:00,69.71,69.72,69.59,69.59,13100.0,61.8378,61.8466,61.7313,61.7313,13100.0
2013-03-12 14:00:00,69.59,69.68,69.59,69.61,5300.0,61.7313,61.8111,61.7313,61.7491,5300.0
2013-03-12 14:05:00,69.62,69.62,69.56,69.57,6300.0,61.7579,61.7579,61.7047,61.7136,6300.0
2013-03-12 14:10:00,69.58,69.58,69.4,69.45,21900.0,61.7224,61.7224,61.5628,61.6071,21900.0
2013-03-12 14:15:00,69.44,69.44,69.35,69.43,27100.0,61.5983,61.5983,61.5184,61.5894,27100.0
2013-03-12 14:20:00,69.45,69.46,69.4,69.42,4000.0,61.6071,61.616,61.5628,61.5805,4000.0
2013-03-12 14:25:00,69.43,69.47,69.42,69.46,8100.0,61.5894,61.6249,61.5805,61.616,8100.0
2013-03-12 14:30:00,69.47,69.52,69.42,69.44,16200.0,61.6249,61.6692,61.5805,61.5983,16200.0
2013-03-12 14:35:00,69.44,69.49,69.44,69.48,8500.0,61.5983,61.6426,61.5983,61.6337,8500.0
2013-03-12 14:40:00,69.47,69.58,69.46,69.58,24900.0,61.6249,61.7224,61.616,61.7224,24900.0
2013-03-12 14:45:00,69.58,69.61,69.57,69.58,7200.0,61.7224,61.7491,61.7136,61.7224,7200.0
2013-03-12 14:50:00,69.59,69.59,69.54,69.56,13400.0,61.7313,61.7313,61.687,61.7047,13400.0
2013-03-12 14:55:00,69.56,69.56,69.46,69.46,34200.0,61.7047,61.7047,61.616,61.616,34200.0
2013-03-12 15:00:00,69.46,69.53,69.44,69.47,31500.0,61.616,61.6781,61.5983,61.6249,31500.0
2013-03-12 15:05:00,69.47,69.5,69.43,69.46,15200.0,61.6249,61.6515,61.5894,61.616,15200.0
2013-03-12 15:10:00,69.47,69.52,69.47,69.5,26100.0,61.6249,61.6692,61.6249,61.6515,26100.0
2013-03-12 15:15:00,69.51,69.52,69.47,69.49,29000.0,61.6603,61.6692,61.6249,61.6426,29000.0
2013-03-12 15:20:00,69.5,69.51,69.47,69.5,22500.0,61.6515,61.6603,61.6249,61.6515,22500.0
2013-03-12 15:25:00,69.51,69.51,69.42,69.44,14200.0,61.6603,61.6603,61.5805,61.5983,14200.0
2013-03-12 15:30:00,69.44,69.49,69.44,69.48,10100.0,61.5983,61.6426,61.5983,61.6337,10100.0
2013-03-12 15:35:00,69.49,69.51,69.47,69.5,10100.0,61.6426,61.6603,61.6249,61.6515,10100.0
2013-03-12 15:40:00,69.51,69.51,69.46,69.48,14300.0,61.6603,61.6603,61.616,61.6337,14300.0
2013-03-12 15:45:00,69.46,69.46,69.35,69.39,92400.0,61.616,61.616,61.5184,61.5539,92400.0
2013-03-12 15:50:00,69.4,69.45,69.37,69.4,39500.0,61.5628,61.6071,61.5362,61.5628,39500.0
2013-03-12 15:55:00,69.41,69.49,69.41,69.43,75600.0,61.5716,61.6426,61.5716,61.5894,75600.0
2013-03-13 09:30:00,69.82,69.89,69.74,69.74,25600.0,61.9353,61.9974,61.8644,61.8644,25600.0
2013-03-13 09:35:00,69.77,69.83,69.67,69.71,17800.0,61.891,61.9442,61.8023,61.8378,17800.0
2013-03-13 09:40:00,69.73,69.75,69.5,69.53,27300.0,61.8555,61.8732,61.6515,61.6781,27300.0
2013-03-13 09:45:00,69.53,69.65,69.46,69.61,17900.0,61.6781,61.7845,61.616,61.7491,17900.0
2013-03-13 09:50:00,69.6,69.68,69.51,69.65,10800.0,61.7402,61.8111,61.6603,61.7845,10800.0
2013-03-13 09:55:00,69.61,69.67,69.55,69.67,11400.0,61.7491,61.8023,61.6958,61.8023,11400.0
2013-03-13 10:00:00,69.66,69.69,69.42,69.42,8600.0,61.7934,61.82,61.5805,61.5805,8600.0
2013-03-13 10:05:00,69.37,69.45,69.31,69.31,3500.0,61.5362,61.6071,61.4829,61.4829,3500.0
2013-03-13 10:10:00,69.31,69.42,69.31,69.36,7500.0,61.4829,61.5805,61.4829,61.5273,7500.0
2013-03-13 10:15:00,69.35,69.39,69.32,69.36,12200.0,61.5184,61.5539,61.4918,61.5273,12200.0
2013-03-13 10:20:00,69.37,69.42,69.36,69.42,9900.0,61.5362,61.5805,61.5273,61.5805,9900.0
2013-03-13 10:25:00,69.39,69.49,69.34,69.49,7100.0,61.5539,61.6426,61.5095,61.6426,7100.0
2013-03-13 10:30:00,69.44,69.55,69.43,69.55,3900.0,61.5983,61.6958,61.5894,61.6958,3900.0
2013-03-13 10:35:00,69.56,69.89,69.55,69.89,11700.0,61.7047,61.9974,61.6958,61.9974,11700.0
2013-03-13 10:40:00,69.86,69.93,69.83,69.93,13300.0,61.9708,62.0329,61.9442,62.0329,13300.0
2013-03-13 10:45:00,69.93,69.97,69.88,69.91,12200.0,62.0329,62.0684,61.9886,62.0152,12200.0
2013-03-13 10:50:00,69.89,70.01,69.89,70.0,12600.0,61.9974,62.1039,61.9974,62.095,12600.0
2013-03-13 10:55:00,69.99,70.02,69.95,70.02,61100.0,62.0861,62.1128,62.0507,62.1128,61100.0
2013-03-13 11:00:00,70.02,70.14,70.0,70.12,19000.0,62.1128,62.2192,62.095,62.2015,19000.0
2013-03-13 11:05:00,70.11,70.2,70.11,70.11,10900.0,62.1926,62.2724,62.1926,62.1926,10900.0
2013-03-13 11:10:00,70.12,70.16,70.11,70.11,7200.0,62.2015,62.2369,62.1926,62.1926,7200.0
2013-03-13 11:15:00,70.11,70.13,70.09,70.11,3500.0,62.1926,62.2103,62.1748,62.1926,3500.0
2013-03-13 11:20:00,70.1,70.14,70.05,70.12,9000.0,62.1837,62.2192,62.1394,62.2015,9000.0
2013-03-13 11:25:00,70.12,70.15,70.08,70.08,4100.0,62.2015,62.2281,62.166,62.166,4100.0
2013-03-13 11:30:00,70.04,70.13,70.04,70.09,55400.0,62.1305,62.2103,62.1305,62.1748,55400.0
2013-03-13 11:35:00,70.12,70.13,70.08,70.08,8000.0,62.2015,62.2103,62.166,62.166,8000.0
2013-03-13 11:40:00,70.08,70.11,70.06,70.11,3900.0,62.166,62.1926,62.1482,62.1926,3900.0
2013-03-13 11:45:00,70.1,70.13,70.05,70.13,10900.0,62.1837,62.2103,62.1394,62.2103,10900.0
2013-03-13 11:50:00,70.11,70.16,70.11,70.14,64100.0,62.1926,62.2369,62.1926,62.2192,64100.0
2013-03-13 11:55:00,70.15,70.23,70.1,70.1,12400.0,62.2281,62.299,62.1837,62.1837,12400.0
2013-03-13 12:00:00,70.12,70.13,70.02,70.02,23200.0,62.2015,62.2103,62.1128,62.1128,23200.0
2013-03-13 12:05:00,70.04,70.14,70.0,70.07,20700.0,62.1305,62.2192,62.095,62.1571,20700.0
2013-03-13 12:10:00,70.06,70.23,70.06,70.15,16000.0,62.1482,62.299,62.1482,62.2281,16000.0
2013-03-13 12:15:00,70.16,70.18,70.12,70.18,14000.0,62.2369,62.2547,62.2015,62.2547,14000.0
2013-03-13 12:20:00,70.19,70.26,70.18,70.24,17700.0,62.2636,62.3256,62.2547,62.3079,17700.0
2013-03-13 12:25:00,70.24,70.3,70.23,70.26,20100.0,62.3079,62.3611,62.299,62.3256,20100.0
2013-03-13 12:30:00,70.26,70.33,70.21,70.33,17700.0,62.3256,62.3877,62.2813,62.3877,17700.0
2013-03-13 12:35:00,70.33,70.37,70.29,70.37,12400.0,62.3877,62.4232,62.3523,62.4232,12400.0
2013-03-13 12:40:00,70.39,70.41,70.31,70.33,12800.0,62.441,62.4587,62.37,62.3877,12800.0
2013-03-13 12:45:00,70.31,70.31,70.19,70.19,4400.0,62.37,62.37,62.2636,62.2636,4400.0
2013-03-13 12:50:00,70.2,70.24,70.16,70.2,2800.0,62.2724,62.3079,62.2369,62.2724,2800.0
2013-03-13 12:55:00,70.19,70.19,70.06,70.06,10300.0,62.2636,62.2636,62.1482,62.1482,10300.0
2013-03-13 13:00:00,70.06,70.07,69.95,69.96,7900.0,62.1482,62.1571,62.0507,62.0595,7900.0
2013-03-13 13:05:00,69.95,70.01,69.95,70.0,2100.0,62.0507,62.1039,62.0507,62.095,2100.0
2013-03-13 13:10:00,69.98,70.03,69.97,70.01,3600.0,62.0773,62.1216,62.0684,62.1039,3600.0
2013-03-13 13:15:00,70.0,70.11,70.0,70.06,22000.0,62.095,62.1926,62.095,62.1482,22000.0
2013-03-13 13:20:00,70.04,70.05,70.0,70.04,3600.0,62.1305,62.1394,62.095,62.1305,3600.0
2013-03-13 13:25:00,70.06,70.16,70.06,70.16,6200.0,62.1482,62.2369,62.1482,62.2369,6200.0
2013-03-13 13:30:00,70.13,70.18,70.13,70.17,4900.0,62.2103,62.2547,62.2103,62.2458,4900.0
2013-03-13 13:35:00,70.17,70.18,70.12,70.12,4400.0,62.2458,62.2547,62.2015,62.2015,4400.0
2013-03-13 13:40:00,70.13,70.15,70.08,70.15,11000.0,62.2103,62.2281,62.166,62.2281,11000.0
2013-03-13 13:45:00,70.12,70.15,70.07,70.07,13700.0,62.2015,62.2281,62.1571,62.1571,13700.0
2013-03-13 13:50:00,70.07,70.08,70.01,70.02,8700.0,62.1571,62.166,62.1039,62.1128,8700.0
2013-03-13 13:55:00,70.03,70.07,70.0,70.05,11000.0,62.1216,62.1571,62.095,62.1394,11000.0
2013-03-13 14:00:00,70.05,70.16,70.05,70.15,31300.0,62.1394,62.2369,62.1394,62.2281,31300.0
2013-03-13 14:05:00,70.16,70.16,70.13,70.15,13200.0,62.2369,62.2369,62.2103,62.2281,13200.0
2013-03-13 14:10:00,70.13,70.16,70.12,70.12,8800.0,62.2103,62.2369,62.2015,62.2015,8800.0
2013-03-13 14:15:00,70.13,70.13,70.06,70.06,9500.0,62.2103,62.2103,62.1482,62.1482,9500.0
2013-03-13 14:20:00,70.05,70.09,70.03,70.04,3500.0,62.1394,62.1748,62.1216,62.1305,3500.0
2013-03-13 14:25:00,70.04,70.09,70.01,70.01,9200.0,62.1305,62.1748,62.1039,62.1039,9200.0
2013-03-13 14:30:00,70.0,70.02,69.99,70.02,7500.0,62.095,62.1128,62.0861,62.1128,7500.0
2013-03-13 14:35:00,70.01,70.01,69.94,69.98,13100.0,62.1039,62.1039,62.0418,62.0773,13100.0
2013-03-13 14:40:00,69.97,70.04,69.97,70.04,5400.0,62.0684,62.1305,62.0684,62.1305,5400.0
2013-03-13 14:45:00,70.03,70.08,70.02,70.03,35600.0,62.1216,62.166,62.1128,62.1216,35600.0
2013-03-13 14:50:00,70.03,70.04,69.97,69.97,8600.0,62.1216,62.1305,62.0684,62.0684,8600.0
2013-03-13 14:55:00,69.98,70.0,69.96,69.96,3900.0,62.0773,62.095,62.0595,62.0595,3900.0
2013-03-13 15:00:00,69.99,70.01,69.98,70.0,9700.0,62.0861,62.1039,62.0773,62.095,9700.0
2013-03-13 15:05:00,70.02,70.02,69.88,69.89,15200.0,62.1128,62.1128,61.9886,61.9974,15200.0
2013-03-13 15:10:00,69.89,70.01,69.83,69.96,22200.0,61.9974,62.1039,61.9442,62.0595,22200.0
2013-03-13 15:15:00,69.98,69.99,69.85,69.85,14900.0,62.0773,62.0861,61.962,61.962,14900.0
2013-03-13 15:20:00,69.85,69.92,69.84,69.88,13800.0,61.962,62.024,61.9531,61.9886,13800.0
2013-03-13 15:25:00,69.89,69.92,69.87,69.89,13300.0,61.9974,62.024,61.9797,61.9974,13300.0
2013-03-13 15:30:00,69.89,69.91,69.8,69.8,36300.0,61.9974,62.0152,61.9176,61.9176,36300.0
2013-03-13 15:35:00,69.79,69.81,69.77,69.78,21600.0,61.9087,61.9265,61.891,61.8999,21600.0
2013-03-13 15:40:00,69.78,69.81,69.73,69.75,53900.0,61.8999,61.9265,61.8555,61.8732,53900.0
2013-03-13 15:45:00,69.75,69.75,69.69,69.71,80100.0,61.8732,61.8732,61.82,61.8378,80100.0
2013-03-13 15:50:00,69.71,69.73,69.69,69.7,58100.0,61.8378,61.8555,61.82,61.8289,58100.0
2013-03-13 15:55:00,69.7,69.74,69.67,69.69,98100.0,61.8289,61.8644,61.8023,61.82,98100.0
2013-03-14 09:30:00,70.95,71.11,70.88,71.1,51100.0,62.9377,63.0797,62.8756,63.0708,51100.0
2013-03-14 09:35:00,71.09,71.25,71.09,71.15,27100.0,63.0619,63.2039,63.0619,63.1151,27100.0
2013-03-14 09:40:00,71.18,71.21,70.96,71.11,35900.0,63.1418,63.1684,62.9466,63.0797,35900.0
2013-03-14 09:45:00,71.11,71.13,71.05,71.05,16700.0,63.0797,63.0974,63.0264,63.0264,16700.0
2013-03-14 09:50:00,71.06,71.09,70.98,71.06,35200.0,63.0353,63.0619,62.9643,63.0353,35200.0
2013-03-14 09:55:00,71.07,71.14,71.06,71.07,34600.0,63.0442,63.1063,63.0353,63.0442,34600.0
2013-03-14 10:00:00,71.08,71.13,71.04,71.05,13500.0,63.053,63.0974,63.0176,63.0264,13500.0
2013-03-14 10:05:00,71.02,71.13,70.97,71.12,15700.0,62.9998,63.0974,62.9555,63.0885,15700.0
2013-03-14 10:10:00,71.11,71.12,70.97,70.99,25100.0,63.0797,63.0885,62.9555,62.9732,25100.0
2013-03-14 10:15:00,70.98,71.1,70.91,70.99,84700.0,62.9643,63.0708,62.9022,62.9732,84700.0
2013-03-14 10:20:00,71.0,71.0,70.93,70.98,32100.0,62.9821,62.9821,62.92,62.9643,32100.0
2013-03-14 10:25:00,70.98,71.08,70.96,71.07,42700.0,62.9643,63.053,62.9466,63.0442,42700.0
2013-03-14 10:30:00,71.07,71.23,71.03,71.2,47000.0,63.0442,63.1861,63.0087,63.1595,47000.0
2013-03-14 10:35:00,71.23,71.41,71.21,71.33,30600.0,63.1861,63.3458,63.1684,63.2748,30600.0
2013-03-14 10:40:00,71.34,71.45,71.34,71.4,11300.0,63.2837,63.3813,63.2837,63.3369,11300.0
2013-03-14 10:45:00,71.39,71.4,71.35,71.35,10100.0,63.328,63.3369,63.2926,63.2926,10100.0
2013-03-14 10:50:00,71.35,71.55,71.34,71.55,23600.0,63.2926,63.47,63.2837,63.47,23600.0
2013-03-14 10:55:00,71.56,71.59,71.42,71.58,24300.0,63.4788,63.5055,63.3547,63.4966,24300.0
2013-03-14 11:00:00,71.56,71.64,71.53,71.6,26200.0,63.4788,63.5498,63.4522,63.5143,26200.0
2013-03-14 11:05:00,71.6,71.68,71.59,71.67,15400.0,63.5143,63.5853,63.5055,63.5764,15400.0
2013-03-14 11:10:00,71.68,71.75,71.64,71.74,27300.0,63.5853,63.6474,63.5498,63.6385,27300.0
2013-03-14 11:15:00,71.73,71.73,71.58,71.61,12800.0,63.6296,63.6296,63.4966,63.5232,12800.0
2013-03-14 11:20:00,71.6,71.64,71.54,71.63,6200.0,63.5143,63.5498,63.4611,63.5409,6200.0
2013-03-14 11:25:00,71.63,71.64,71.53,71.55,5100.0,63.5409,63.5498,63.4522,63.47,5100.0
2013-03-14 11:30:00,71.56,71.59,71.51,71.54,14500.0,63.4788,63.5055,63.4345,63.4611,14500.0
2013-03-14 11:35:00,71.57,71.67,71.56,71.66,9200.0,63.4877,63.5764,63.4788,63.5676,9200.0
2013-03-14 11:40:00,71.66,71.66,71.58,71.58,7700.0,63.5676,63.5676,63.4966,63.4966,7700.0
2013-03-14 11:45:00,71.59,71.66,71.59,71.63,8200.0,63.5055,63.5676,63.5055,63.5409,8200.0
2013-03-14 11:50:00,71.66,71.66,71.59,71.62,3000.0,63.5676,63.5676,63.5055,63.5321,3000.0
2013-03-14 11:55:00,71.62,71.65,71.59,71.62,7500.0,63.5321,63.5587,63.5055,63.5321,7500.0
2013-03-14 12:00:00,71.63,71.67,71.58,71.6,9500.0,63.5409,63.5764,63.4966,63.5143,9500.0
2013-03-14 12:05:00,71.6,71.62,71.47,71.55,15900.0,63.5143,63.5321,63.399,63.47,15900.0
2013-03-14 12:10:00,71.57,71.57,71.35,71.39,7900.0,63.4877,63.4877,63.2926,63.328,7900.0
2013-03-14 12:15:00,71.37,71.37,71.28,71.33,4100.0,63.3103,63.3103,63.2305,63.2748,4100.0
2013-03-14 12:20:00,71.33,71.33,71.2,71.2,4200.0,63.2748,63.2748,63.1595,63.1595,4200.0
2013-03-14 12:25:00,71.21,71.25,71.21,71.25,2100.0,63.1684,63.2039,63.1684,63.2039,2100.0
2013-03-14 12:30:00,71.25,71.29,71.24,71.27,2200.0,63.2039,63.2393,63.195,63.2216,2200.0
2013-03-14 12:35:00,71.27,71.33,71.27,71.31,4800.0,63.2216,63.2748,63.2216,63.2571,4800.0
2013-03-14 12:40:00,71.29,71.31,71.18,71.21,2300.0,63.2393,63.2571,63.1418,63.1684,2300.0
2013-03-14 12:45:00,71.25,71.28,71.22,71.23,15400.0,63.2039,63.2305,63.1772,63.1861,15400.0
2013-03-14 12:50:00,71.19,71.2,71.17,71.18,800.0,63.1506,63.1595,63.1329,63.1418,800.0
2013-03-14 12:55:00,71.18,71.22,71.17,71.22,3600.0,63.1418,63.1772,63.1329,63.1772,3600.0
2013-03-14 13:00:00,71.22,71.25,71.2,71.22,3100.0,63.1772,63.2039,63.1595,63.1772,3100.0
2013-03-14 13:05:00,71.22,71.25,71.18,71.18,2200.0,63.1772,63.2039,63.1418,63.1418,2200.0
2013-03-14 13:10:00,71.17,71.19,71.13,71.15,12700.0,63.1329,63.1506,63.0974,63.1151,12700.0
2013-03-14 13:15:00,71.16,71.17,71.12,71.17,1500.0,63.124,63.1329,63.0885,63.1329,1500.0
2013-03-14 13:20:00,71.13,71.15,71.1,71.1,1900.0,63.0974,63.1151,63.0708,63.0708,1900.0
2013-03-14 13:25:00,71.08,71.12,71.07,71.07,3800.0,63.053,63.0885,63.0442,63.0442,3800.0
2013-03-14 13:30:00,71.06,71.12,71.03,71.11,9700.0,63.0353,63.0885,63.0087,63.0797,9700.0
2013-03-14 13:35:00,71.13,71.19,71.12,71.17,3100.0,63.0974,63.1506,63.0885,63.1329,3100.0
2013-03-14 13:40:00,71.16,71.18,71.13,71.14,1800.0,63.124,63.1418,63.0974,63.1063,1800.0
2013-03-14 13:45:00,71.14,71.23,71.14,71.23,4800.0,63.1063,63.1861,63.1063,63.1861,4800.0
2013-03-14 13:50:00,71.23,71.29,71.22,71.29,10900.0,63.1861,63.2393,63.1772,63.2393,10900.0
2013-03-14 13:55:00,71.3,71.33,71.27,71.31,6900.0,63.2482,63.2748,63.2216,63.2571,6900.0
2013-03-14 14:00:00,71.28,71.34,71.28,71.3,5800.0,63.2305,63.2837,63.2305,63.2482,5800.0
2013-03-14 14:05:00,71.33,71.38,71.32,71.38,4000.0,63.2748,63.3192,63.2659,63.3192,4000.0
2013-03-14 14:10:00,71.36,71.36,71.31,71.31,2100.0,63.3014,63.3014,63.2571,63.2571,2100.0
2013-03-14 14:15:00,71.31,71.31,71.2,71.3,11500.0,63.2571,63.2571,63.1595,63.2482,11500.0
2013-03-14 14:20:00,71.3,71.31,71.3,71.31,1300.0,63.2482,63.2571,63.2482,63.2571,1300.0
2013-03-14 14:25:00,71.31,71.31,71.29,71.31,6800.0,63.2571,63.2571,63.2393,63.2571,6800.0
2013-03-14 14:30:00,71.32,71.32,71.28,71.3,7200.0,63.2659,63.2659,63.2305,63.2482,7200.0
2013-03-14 14:35:00,71.3,71.31,71.28,71.31,4000.0,63.2482,63.2571,63.2305,63.2571,4000.0
2013-03-14 14:40:00,71.31,71.31,71.26,71.27,1800.0,63.2571,63.2571,63.2127,63.2216,1800.0
2013-03-14 14:45:00,71.28,71.29,71.26,71.28,1700.0,63.2305,63.2393,63.2127,63.2305,1700.0
2013-03-14 14:50:00,71.28,71.3,71.27,71.3,5900.0,63.2305,63.2482,63.2216,63.2482,5900.0
2013-03-14 14:55:00,71.28,71.31,71.27,71.29,8900.0,63.2305,63.2571,63.2216,63.2393,8900.0
2013-03-14 15:00:00,71.28,71.3,71.26,71.3,5500.0,63.2305,63.2482,63.2127,63.2482,5500.0
2013-03-14 15:05:00,71.29,71.3,71.27,71.27,3900.0,63.2393,63.2482,63.2216,63.2216,3900.0
2013-03-14 15:10:00,71.27,71.34,71.27,71.34,8800.0,63.2216,63.2837,63.2216,63.2837,8800.0
2013-03-14 15:15:00,71.34,71.43,71.34,71.42,6900.0,63.2837,63.3635,63.2837,63.3547,6900.0
2013-03-14 15:20:00,71.41,71.41,71.39,71.4,10300.0,63.3458,63.3458,63.328,63.3369,10300.0
2013-03-14 15:25:00,71.4,71.42,71.39,71.41,18000.0,63.3369,63.3547,63.328,63.3458,18000.0
2013-03-14 15:30:00,71.41,71.48,71.4,71.48,28300.0,63.3458,63.4079,63.3369,63.4079,28300.0
2013-03-14 15:35:00,71.48,71.51,71.48,71.5,19300.0,63.4079,63.4345,63.4079,63.4256,19300.0
2013-03-14 15:40:00,71.51,71.64,71.47,71.58,37700.0,63.4345,63.5498,63.399,63.4966,37700.0
2013-03-14 15:45:00,71.58,71.61,71.49,71.56,10900.0,63.4966,63.5232,63.4167,63.4788,10900.0
2013-03-14 15:50:00,71.56,71.72,71.55,71.71,82500.0,63.4788,63.6208,63.47,63.6119,82500.0
2013-03-14 15:55:00,71.7,71.86,71.68,71.85,130400.0,63.603,63.745,63.5853,63.7361,130400.0
2013-03-15 09:30:00,71.88,71.9,71.62,71.71,39200.0,63.7627,63.7804,63.5321,63.6119,39200.0
2013-03-15 09:35:00,71.68,71.71,71.54,71.56,28900.0,63.5853,63.6119,63.4611,63.4788,28900.0
2013-03-15 09:40:00,71.54,71.62,71.49,71.6,14400.0,63.4611,63.5321,63.4167,63.5143,14400.0
2013-03-15 09:45:00,71.59,71.65,71.54,71.65,24300.0,63.5055,63.5587,63.4611,63.5587,24300.0
2013-03-15 09:50:00,71.66,71.71,71.59,71.66,19000.0,63.5676,63.6119,63.5055,63.5676,19000.0
2013-03-15 09:55:00,71.67,71.68,71.55,71.61,21900.0,63.5764,63.5853,63.47,63.5232,21900.0
2013-03-15 10:00:00,71.61,71.65,71.48,71.52,30000.0,63.5232,63.5587,63.4079,63.4434,30000.0
2013-03-15 10:05:00,71.53,71.56,71.37,71.4,23800.0,63.4522,63.4788,63.3103,63.3369,23800.0
2013-03-15 10:10:00,71.42,71.54,71.37,71.45,37900.0,63.3547,63.4611,63.3103,63.3813,37900.0
2013-03-15 10:15:00,71.44,71.55,71.44,71.53,16000.0,63.3724,63.47,63.3724,63.4522,16000.0
2013-03-15 10:20:00,71.54,71.58,71.5,71.51,50200.0,63.4611,63.4966,63.4256,63.4345,50200.0
2013-03-15 10:25:00,71.54,71.57,71.31,71.4,160000.0,63.4611,63.4877,63.2571,63.3369,160000.0
2013-03-15 10:30:00,71.39,71.5,71.34,71.35,37100.0,63.328,63.4256,63.2837,63.2926,37100.0
2013-03-15 10:35:00,71.35,71.41,71.06,71.08,42600.0,63.2926,63.3458,63.0353,63.053,42600.0
2013-03-15 10:40:00,71.05,71.05,70.86,70.88,35200.0,63.0264,63.0264,62.8579,62.8756,35200.0
2013-03-15 10:45:00,70.9,70.9,70.66,70.66,15900.0,62.8934,62.8934,62.6805,62.6805,15900.0
2013-03-15 10:50:00,70.63,70.65,70.49,70.62,15700.0,62.6539,62.6716,62.5297,62.645,15700.0
2013-03-15 10:55:00,70.6,70.61,70.46,70.57,14200.0,62.6273,62.6361,62.5031,62.6006,14200.0
2013-03-15 11:00:00,70.52,70.65,70.49,70.63,9700.0,62.5563,62.6716,62.5297,62.6539,9700.0
2013-03-15 11:05:00,70.63,70.81,70.62,70.81,12800.0,62.6539,62.8135,62.645,62.8135,12800.0
2013-03-15 11:10:00,70.82,70.85,70.76,70.83,12600.0,62.8224,62.849,62.7692,62.8313,12600.0
2013-03-15 11:15:00,70.82,70.83,70.65,70.68,20100.0,62.8224,62.8313,62.6716,62.6982,20100.0
2013-03-15 11:20:00,70.66,70.75,70.65,70.74,6000.0,62.6805,62.7603,62.6716,62.7514,6000.0
2013-03-15 11:25:00,70.75,70.78,70.71,70.76,11200.0,62.7603,62.7869,62.7248,62.7692,11200.0
2013-03-15 11:30:00,70.77,70.82,70.73,70.82,6100.0,62.7781,62.8224,62.7426,62.8224,6100.0
2013-03-15 11:35:00,70.87,70.97,70.87,70.93,14200.0,62.8668,62.9555,62.8668,62.92,14200.0
2013-03-15 11:40:00,70.93,70.97,70.93,70.97,5800.0,62.92,62.9555,62.92,62.9555,5800.0
2013-03-15 11:45:00,70.97,70.99,70.94,70.98,8900.0,62.9555,62.9732,62.9289,62.9643,8900.0
2013-03-15 11:50:00,70.97,70.97,70.93,70.93,12300.0,62.9555,62.9555,62.92,62.92,12300.0
2013-03-15 11:55:00,70.93,71.01,70.92,70.96,20800.0,62.92,62.991,62.9111,62.9466,20800.0
2013-03-15 12:00:00,70.95,70.95,70.82,70.83,6300.0,62.9377,62.9377,62.8224,62.8313,6300.0
2013-03-15 12:05:00,70.84,70.84,70.79,70.8,5800.0,62.8402,62.8402,62.7958,62.8047,5800.0
2013-03-15 12:10:00,70.81,70.9,70.81,70.87,6900.0,62.8135,62.8934,62.8135,62.8668,6900.0
2013-03-15 12:15:00,70.87,70.94,70.84,70.94,6900.0,62.8668,62.9289,62.8402,62.9289,6900.0
2013-03-15 12:20:00,70.92,70.94,70.88,70.9,10000.0,62.9111,62.9289,62.8756,62.8934,10000.0
2013-03-15 12:25:00,70.92,71.05,70.92,71.02,15100.0,62.9111,63.0264,62.9111,62.9998,15100.0
2013-03-15 12:30:00,70.99,71.02,70.92,70.94,7100.0,62.9732,62.9998,62.9111,62.9289,7100.0
2013-03-15 12:35:00,70.93,70.97,70.9,70.91,12700.0,62.92,62.9555,62.8934,62.9022,12700.0
2013-03-15 12:40:00,70.91,70.94,70.9,70.94,5500.0,62.9022,62.9289,62.8934,62.9289,5500.0
2013-03-15 12:45:00,70.94,70.94,70.86,70.86,6500.0,62.9289,62.9289,62.8579,62.8579,6500.0
2013-03-15 12:50:00,70.84,70.84,70.7,70.7,9000.0,62.8402,62.8402,62.716,62.716,9000.0
2013-03-15 12:55:00,70.71,70.71,70.56,70.58,10600.0,62.7248,62.7248,62.5918,62.6095,10600.0
2013-03-15 13:00:00,70.58,70.64,70.44,70.45,16500.0,62.6095,62.6627,62.4853,62.4942,16500.0
2013-03-15 13:05:00,70.47,70.48,70.31,70.34,37200.0,62.5119,62.5208,62.37,62.3966,37200.0
2013-03-15 13:10:00,70.32,70.33,70.25,70.27,15100.0,62.3789,62.3877,62.3168,62.3345,15100.0
2013-03-15 13:15:00,70.25,70.3,70.21,70.21,7400.0,62.3168,62.3611,62.2813,62.2813,7400.0
2013-03-15 13:20:00,70.18,70.2,70.11,70.18,15900.0,62.2547,62.2724,62.1926,62.2547,15900.0
2013-03-15 13:25:00,70.19,70.2,70.16,70.17,14000.0,62.2636,62.2724,62.2369,62.2458,14000.0
2013-03-15 13:30:00,70.17,70.21,70.16,70.2,18000.0,62.2458,62.2813,62.2369,62.2724,18000.0
2013-03-15 13:35:00,70.2,70.23,70.14,70.22,18900.0,62.2724,62.299,62.2192,62.2902,18900.0
2013-03-15 13:40:00,70.21,70.26,70.14,70.16,18200.0,62.2813,62.3256,62.2192,62.2369,18200.0
2013-03-15 13:45:00,70.16,70.19,70.14,70.15,10700.0,62.2369,62.2636,62.2192,62.2281,10700.0
2013-03-15 13:50:00,70.14,70.16,70.09,70.14,16300.0,62.2192,62.2369,62.1748,62.2192,16300.0
2013-03-15 13:55:00,70.14,70.18,70.14,70.15,9100.0,62.2192,62.2547,62.2192,62.2281,9100.0
2013-03-15 14:00:00,70.14,70.16,70.13,70.15,8500.0,62.2192,62.2369,62.2103,62.2281,8500.0
2013-03-15 14:05:00,70.14,70.16,70.06,70.09,28700.0,62.2192,62.2369,62.1482,62.1748,28700.0
2013-03-15 14:10:00,70.1,70.11,70.03,70.04,11500.0,62.1837,62.1926,62.1216,62.1305,11500.0
2013-03-15 14:15:00,70.04,70.06,69.99,69.99,25100.0,62.1305,62.1482,62.0861,62.0861,25100.0
2013-03-15 14:20:00,70.02,70.05,69.92,70.05,30000.0,62.1128,62.1394,62.024,62.1394,30000.0
2013-03-15 14:25:00,70.05,70.11,70.03,70.09,20600.0,62.1394,62.1926,62.1216,62.1748,20600.0
2013-03-15 14:30:00,70.09,70.21,70.09,70.13,23100.0,62.1748,62.2813,62.1748,62.2103,23100.0
2013-03-15 14:35:00,70.14,70.14,70.07,70.13,11600.0,62.2192,62.2192,62.1571,62.2103,11600.0
2013-03-15 14:40:00,70.16,70.21,70.15,70.2,7500.0,62.2369,62.2813,62.2281,62.2724,7500.0
2013-03-15 14:45:00,70.2,70.2,70.17,70.19,6000.0,62.2724,62.2724,62.2458,62.2636,6000.0
2013-03-15 14:50:00,70.18,70.19,70.06,70.11,14600.0,62.2547,62.2636,62.1482,62.1926,14600.0
2013-03-15 14:55:00,70.14,70.17,70.13,70.17,11300.0,62.2192,62.2458,62.2103,62.2458,11300.0
2013-03-15 15:00:00,70.17,70.28,70.17,70.27,18900.0,62.2458,62.3434,62.2458,62.3345,18900.0
2013-03-15 15:05:00,70.26,70.41,70.26,70.41,14900.0,62.3256,62.4587,62.3256,62.4587,14900.0
2013-03-15 15:10:00,70.41,70.44,70.38,70.41,26100.0,62.4587,62.4853,62.4321,62.4587,26100.0
2013-03-15 15:15:00,70.39,70.42,70.37,70.41,11500.0,62.441,62.4676,62.4232,62.4587,11500.0
2013-03-15 15:20:00,70.41,70.56,70.4,70.54,86100.0,62.4587,62.5918,62.4498,62.574,86100.0
2013-03-15 15:25:00,70.52,70.53,70.4,70.43,21000.0,62.5563,62.5652,62.4498,62.4765,21000.0
2013-03-15 15:30:00,70.43,70.49,70.43,70.49,15500.0,62.4765,62.5297,62.4765,62.5297,15500.0
2013-03-15 15:35:00,70.49,70.5,70.47,70.5,37800.0,62.5297,62.5385,62.5119,62.5385,37800.0
2013-03-15 15:40:00,70.49,70.55,70.49,70.55,27300.0,62.5297,62.5829,62.5297,62.5829,27300.0
2013-03-15 15:45:00,70.54,70.65,70.54,70.63,45400.0,62.574,62.6716,62.574,62.6539,45400.0
2013-03-15 15:50:00,70.64,70.68,70.6,70.67,46400.0,62.6627,62.6982,62.6273,62.6893,46400.0
2013-03-15 15:55:00,70.68,70.9,70.68,70.82,230500.0,62.6982,62.8934,62.6982,62.8224,230500.0
2013-03-18 09:30:00,69.94,70.01,69.79,69.8,28700.0,62.0418,62.1039,61.9087,61.9176,28700.0
2013-03-18 09:35:00,69.78,70.09,69.69,70.06,24400.0,61.8999,62.1748,61.82,62.1482,24400.0
2013-03-18 09:40:00,70.1,70.2,69.98,70.13,31400.0,62.1837,62.2724,62.0773,62.2103,31400.0
2013-03-18 09:45:00,70.15,70.3,70.1,70.3,12600.0,62.2281,62.3611,62.1837,62.3611,12600.0
2013-03-18 09:50:00,70.27,70.27,70.05,70.06,12100.0,62.3345,62.3345,62.1394,62.1482,12100.0
2013-03-18 09:55:00,70.05,70.11,70.04,70.11,2600.0,62.1394,62.1926,62.1305,62.1926,2600.0
2013-03-18 10:00:00,70.08,70.13,70.02,70.02,17500.0,62.166,62.2103,62.1128,62.1128,17500.0
2013-03-18 10:05:00,70.03,70.03,69.87,69.87,15000.0,62.1216,62.1216,61.9797,61.9797,15000.0
2013-03-18 10:10:00,69.87,70.03,69.87,70.02,8600.0,61.9797,62.1216,61.9797,62.1128,8600.0
2013-03-18 10:15:00,70.03,70.19,70.03,70.11,6400.0,62.1216,62.2636,62.1216,62.1926,6400.0
2013-03-18 10:20:00,70.1,70.16,70.08,70.12,5000.0,62.1837,62.2369,62.166,62.2015,5000.0
2013-03-18 10:25:00,70.13,70.19,70.1,70.14,5000.0,62.2103,62.2636,62.1837,62.2192,5000.0
2013-03-18 10:30:00,70.16,70.2,70.0,70.03,18300.0,62.2369,62.2724,62.095,62.1216,18300.0
2013-03-18 10:35:00,70.04,70.09,70.01,70.01,6300.0,62.1305,62.1748,62.1039,62.1039,6300.0
2013-03-18 10:40:00,70.01,70.05,69.99,69.99,4100.0,62.1039,62.1394,62.0861,62.0861,4100.0
2013-03-18 10:45:00,69.97,70.09,69.95,70.02,7400.0,62.0684,62.1748,62.0507,62.1128,7400.0
2013-03-18 10:50:00,70.0,70.03,69.99,70.01,1800.0,62.095,62.1216,62.0861,62.1039,1800.0
2013-03-18 10:55:00,69.97,70.0,69.96,69.97,5300.0,62.0684,62.095,62.0595,62.0684,5300.0
2013-03-18 11:00:00,69.93,69.99,69.88,69.99,5900.0,62.0329,62.0861,61.9886,62.0861,5900.0
2013-03-18 11:05:00,69.98,69.98,69.92,69.93,4000.0,62.0773,62.0773,62.024,62.0329,4000.0
2013-03-18 11:10:00,69.94,70.03,69.93,69.95,7300.0,62.0418,62.1216,62.0329,62.0507,7300.0
2013-03-18 11:15:00,69.96,70.0,69.92,69.97,11600.0,62.0595,62.095,62.024,62.0684,11600.0
2013-03-18 11:20:00,69.98,70.05,69.94,70.05,9800.0,62.0773,62.1394,62.0418,62.1394,9800.0
2013-03-18 11:25:00,70.11,70.14,70.03,70.06,8300.0,62.1926,62.2192,62.1216,62.1482,8300.0
2013-03-18 11:30:00,70.06,70.1,70.01,70.05,2500.0,62.1482,62.1837,62.1039,62.1394,2500.0
2013-03-18 11:35:00,70.07,70.07,70.02,70.02,1800.0,62.1571,62.1571,62.1128,62.1128,1800.0
2013-03-18 11:40:00,70.02,70.06,69.99,70.01,15900.0,62.1128,62.1482,62.0861,62.1039,15900.0
2013-03-18 11:45:00,70.01,70.07,69.97,70.05,6400.0,62.1039,62.1571,62.0684,62.1394,6400.0
2013-03-18 11:50:00,70.05,70.19,70.05,70.19,6300.0,62.1394,62.2636,62.1394,62.2636,6300.0
2013-03-18 11:55:00,70.16,70.24,70.14,70.2,5900.0,62.2369,62.3079,62.2192,62.2724,5900.0
2013-03-18 12:00:00,70.18,70.41,70.17,70.36,21100.0,62.2547,62.4587,62.2458,62.4144,21100.0
2013-03-18 12:05:00,70.32,70.47,70.32,70.45,8700.0,62.3789,62.5119,62.3789,62.4942,8700.0
2013-03-18 12:10:00,70.43,70.5,70.43,70.5,17100.0,62.4765,62.5385,62.4765,62.5385,17100.0
2013-03-18 12:15:00,70.5,70.52,70.43,70.44,20100.0,62.5385,62.5563,62.4765,62.4853,20100.0
2013-03-18 12:20:00,70.42,70.52,70.38,70.49,10100.0,62.4676,62.5563,62.4321,62.5297,10100.0
2013-03-18 12:25:00,70.5,70.6,70.43,70.57,11100.0,62.5385,62.6273,62.4765,62.6006,11100.0
2013-03-18 12:30:00,70.56,70.58,70.48,70.48,9900.0,62.5918,62.6095,62.5208,62.5208,9900.0
2013-03-18 12:35:00,70.47,70.5,70.46,70.48,4900.0,62.5119,62.5385,62.5031,62.5208,4900.0
2013-03-18 12:40:00,70.46,70.46,70.37,70.37,1700.0,62.5031,62.5031,62.4232,62.4232,1700.0
2013-03-18 12:45:00,70.35,70.39,70.34,70.36,3200.0,62.4055,62.441,62.3966,62.4144,3200.0
2013-03-18 12:50:00,70.36,70.36,70.27,70.27,7500.0,62.4144,62.4144,62.3345,62.3345,7500.0
2013-03-18 12:55:00,70.3,70.31,70.27,70.3,1500.0,62.3611,62.37,62.3345,62.3611,1500.0
2013-03-18 13:00:00,70.29,70.32,70.26,70.32,3900.0,62.3523,62.3789,62.3256,62.3789,3900.0
2013-03-18 13:05:00,70.29,70.31,70.27,70.31,1000.0,62.3523,62.37,62.3345,62.37,1000.0
2013-03-18 13:10:00,70.31,70.51,70.31,70.51,11000.0,62.37,62.5474,62.37,62.5474,11000.0
2013-03-18 13:15:00,70.52,70.59,70.51,70.59,4100.0,62.5563,62.6184,62.5474,62.6184,4100.0
2013-03-18 13:20:00,70.56,70.56,70.49,70.5,2400.0,62.5918,62.5918,62.5297,62.5385,2400.0
2013-03-18 13:25:00,70.5,70.5,70.31,70.31,3000.0,62.5385,62.5385,62.37,62.37,3000.0
2013-03-18 13:30:00,70.32,70.35,70.3,70.33,3800.0,62.3789,62.4055,62.3611,62.3877,3800.0
2013-03-18 13:35:00,70.32,70.35,70.26,70.35,3800.0,62.3789,62.4055,62.3256,62.4055,3800.0
2013-03-18 13:40:00,70.34,70.34,70.24,70.25,4900.0,62.3966,62.3966,62.3079,62.3168,4900.0
2013-03-18 13:45:00,70.27,70.27,70.14,70.15,8200.0,62.3345,62.3345,62.2192,62.2281,8200.0
2013-03-18 13:50:00,70.14,70.14,70.05,70.1,8600.0,62.2192,62.2192,62.1394,62.1837,8600.0
2013-03-18 13:55:00,70.11,70.14,70.09,70.12,7400.0,62.1926,62.2192,62.1748,62.2015,7400.0
2013-03-18 14:00:00,70.12,70.15,70.1,70.14,10700.0,62.2015,62.2281,62.1837,62.2192,10700.0
2013-03-18 14:05:00,70.14,70.19,70.13,70.17,3900.0,62.2192,62.2636,62.2103,62.2458,3900.0
2013-03-18 14:10:00,70.18,70.23,70.17,70.23,4500.0,62.2547,62.299,62.2458,62.299,4500.0
2013-03-18 14:15:00,70.25,70.3,70.25,70.27,3700.0,62.3168,62.3611,62.3168,62.3345,3700.0
2013-03-18 14:20:00,70.27,70.37,70.25,70.35,15900.0,62.3345,62.4232,62.3168,62.4055,15900.0
2013-03-18 14:25:00,70.36,70.37,70.3,70.34,3300.0,62.4144,62.4232,62.3611,62.3966,3300.0
2013-03-18 14:30:00,70.34,70.34,70.29,70.29,1300.0,62.3966,62.3966,62.3523,62.3523,1300.0
2013-03-18 14:35:00,70.25,70.28,70.25,70.28,2400.0,62.3168,62.3434,62.3168,62.3434,2400.0
2013-03-18 14:40:00,70.25,70.25,70.21,70.24,2100.0,62.3168,62.3168,62.2813,62.3079,2100.0
2013-03-18 14:45:00,70.21,70.21,70.16,70.17,3800.0,62.2813,62.2813,62.2369,62.2458,3800.0
2013-03-18 14:50:00,70.15,70.15,70.04,70.1,7000.0,62.2281,62.2281,62.1305,62.1837,7000.0
2013-03-18 14:55:00,70.09,70.09,69.99,70.0,17600.0,62.1748,62.1748,62.0861,62.095,17600.0
2013-03-18 15:00:00,70.01,70.06,69.99,70.0,10000.0,62.1039,62.1482,62.0861,62.095,10000.0
2013-03-18 15:05:00,70.0,70.07,70.0,70.07,3700.0,62.095,62.1571,62.095,62.1571,3700.0
2013-03-18 15:10:00,70.07,70.07,70.0,70.01,5600.0,62.1571,62.1571,62.095,62.1039,5600.0
2013-03-18 15:15:00,70.02,70.03,69.9,69.91,19100.0,62.1128,62.1216,62.0063,62.0152,19100.0
2013-03-18 15:20:00,69.92,69.92,69.76,69.84,18400.0,62.024,62.024,61.8821,61.9531,18400.0
2013-03-18 15:25:00,69.84,69.85,69.59,69.62,55800.0,61.9531,61.962,61.7313,61.7579,55800.0
2013-03-18 15:30:00,69.62,69.71,69.62,69.64,23100.0,61.7579,61.8378,61.7579,61.7757,23100.0
2013-03-18 15:35:00,69.64,69.64,69.44,69.53,36400.0,61.7757,61.7757,61.5983,61.6781,36400.0
2013-03-18 15:40:00,69.52,69.63,69.5,69.52,24500.0,61.6692,61.7668,61.6515,61.6692,24500.0
2013-03-18 15:45:00,69.53,69.68,69.52,69.63,26300.0,61.6781,61.8111,61.6692,61.7668,26300.0
2013-03-18 15:50:00,69.64,69.76,69.63,69.73,44900.0,61.7757,61.8821,61.7668,61.8555,44900.0
2013-03-18 15:55:00,69.73,69.8,69.72,69.78,51800.0,61.8555,61.9176,61.8466,61.8999,51800.0
2013-03-19 09:30:00,69.77,69.88,69.64,69.87,16500.0,61.891,61.9886,61.7757,61.9797,16500.0
2013-03-19 09:35:00,69.88,69.91,69.73,69.79,34400.0,61.9886,62.0152,61.8555,61.9087,34400.0
2013-03-19 09:40:00,69.78,69.91,69.74,69.91,27700.0,61.8999,62.0152,61.8644,62.0152,27700.0
2013-03-19 09:45:00,69.92,69.99,69.9,69.95,8100.0,62.024,62.0861,62.0063,62.0507,8100.0
2013-03-19 09:50:00,70.01,70.11,69.98,70.09,8300.0,62.1039,62.1926,62.0773,62.1748,8300.0
2013-03-19 09:55:00,70.08,70.15,70.04,70.09,5700.0,62.166,62.2281,62.1305,62.1748,5700.0
2013-03-19 10:00:00,70.11,70.15,69.98,70.01,16500.0,62.1926,62.2281,62.0773,62.1039,16500.0
2013-03-19 10:05:00,69.99,70.16,69.96,70.11,27500.0,62.0861,62.2369,62.0595,62.1926,27500.0
2013-03-19 10:10:00,70.14,70.24,70.1,70.19,19000.0,62.2192,62.3079,62.1837,62.2636,19000.0
2013-03-19 10:15:00,70.16,70.2,69.97,69.99,19900.0,62.2369,62.2724,62.0684,62.0861,19900.0
2013-03-19 10:20:00,69.99,70.03,69.87,69.87,45400.0,62.0861,62.1216,61.9797,61.9797,45400.0
2013-03-19 10:25:00,69.85,69.94,69.61,69.61,20100.0,61.962,62.0418,61.7491,61.7491,20100.0
2013-03-19 10:30:00,69.62,69.66,69.46,69.47,7500.0,61.7579,61.7934,61.616,61.6249,7500.0
2013-03-19 10:35:00,69.46,69.61,69.38,69.61,14100.0,61.616,61.7491,61.545,61.7491,14100.0
2013-03-19 10:40:00,69.62,69.71,69.6,69.71,7900.0,61.7579,61.8378,61.7402,61.8378,7900.0
2013-03-19 10:45:00,69.75,69.75,69.53,69.57,11600.0,61.8732,61.8732,61.6781,61.7136,11600.0
2013-03-19 10:50:00,69.58,69.69,69.58,69.65,4500.0,61.7224,61.82,61.7224,61.7845,4500.0
2013-03-19 10:55:00,69.67,69.72,69.63,69.65,8000.0,61.8023,61.8466,61.7668,61.7845,8000.0
2013-03-19 11:00:00,69.6,69.6,69.41,69.52,5800.0,61.7402,61.7402,61.5716,61.6692,5800.0
2013-03-19 11:05:00,69.57,69.74,69.57,69.74,3500.0,61.7136,61.8644,61.7136,61.8644,3500.0
2013-03-19 11:10:00,69.71,69.78,69.71,69.78,2700.0,61.8378,61.8999,61.8378,61.8999,2700.0
2013-03-19 11:15:00,69.77,69.84,69.74,69.81,2100.0,61.891,61.9531,61.8644,61.9265,2100.0
2013-03-19 11:20:00,69.77,69.81,69.74,69.76,3500.0,61.891,61.9265,61.8644,61.8821,3500.0
2013-03-19 11:25:00,69.76,69.86,69.76,69.83,5400.0,61.8821,61.9708,61.8821,61.9442,5400.0
2013-03-19 11:30:00,69.84,69.88,69.75,69.81,17100.0,61.9531,61.9886,61.8732,61.9265,17100.0
2013-03-19 11:35:00,69.78,69.79,69.7,69.73,2900.0,61.8999,61.9087,61.8289,61.8555,2900.0
2013-03-19 11:40:00,69.7,69.7,69.63,69.64,4500.0,61.8289,61.8289,61.7668,61.7757,4500.0
2013-03-19 11:45:00,69.6,69.63,69.38,69.38,12100.0,61.7402,61.7668,61.545,61.545,12100.0
2013-03-19 11:50:00,69.37,69.38,69.17,69.25,12400.0,61.5362,61.545,61.3587,61.4297,12400.0
2013-03-19 11:55:00,69.25,69.3,69.1,69.13,24000.0,61.4297,61.4741,61.2966,61.3233,24000.0
2013-03-19 12:00:00,69.13,69.26,69.06,69.23,10400.0,61.3233,61.4386,61.2612,61.412,10400.0
2013-03-19 12:05:00,69.26,69.31,69.24,69.26,5800.0,61.4386,61.4829,61.4208,61.4386,5800.0
2013-03-19 12:10:00,69.2,69.2,69.06,69.09,15300.0,61.3854,61.3854,61.2612,61.2878,15300.0
2013-03-19 12:15:00,69.09,69.1,68.98,69.02,33300.0,61.2878,61.2966,61.1902,61.2257,33300.0
2013-03-19 12:20:00,69.03,69.32,69.01,69.3,31000.0,61.2346,61.4918,61.2168,61.4741,31000.0
2013-03-19 12:25:00,69.32,69.42,69.3,69.37,8400.0,61.4918,61.5805,61.4741,61.5362,8400.0
2013-03-19 12:30:00,69.35,69.37,69.28,69.28,2000.0,61.5184,61.5362,61.4563,61.4563,2000.0
2013-03-19 12:35:00,69.27,69.5,69.22,69.49,31200.0,61.4474,61.6515,61.4031,61.6426,31200.0
2013-03-19 12:40:00,69.52,69.59,69.48,69.48,7300.0,61.6692,61.7313,61.6337,61.6337,7300.0
2013-03-19 12:45:00,69.48,69.53,69.42,69.42,7100.0,61.6337,61.6781,61.5805,61.5805,7100.0
2013-03-19 12:50:00,69.42,69.43,69.41,69.42,6300.0,61.5805,61.5894,61.5716,61.5805,6300.0
2013-03-19 12:55:00,69.42,69.42,69.34,69.34,9400.0,61.5805,61.5805,61.5095,61.5095,9400.0
2013-03-19 13:00:00,69.33,69.33,69.22,69.23,15700.0,61.5007,61.5007,61.4031,61.412,15700.0
2013-03-19 13:05:00,69.25,69.28,69.24,69.25,9500.0,61.4297,61.4563,61.4208,61.4297,9500.0
2013-03-19 13:10:00,69.24,69.25,69.17,69.21,4100.0,61.4208,61.4297,61.3587,61.3942,4100.0
2013-03-19 13:15:00,69.2,69.2,69.02,69.02,11500.0,61.3854,61.3854,61.2257,61.2257,11500.0
2013-03-19 13:20:00,69.02,69.02,68.77,68.77,21500.0,61.2257,61.2257,61.0039,61.0039,21500.0
2013-03-19 13:25:00,68.78,68.9,68.76,68.9,4900.0,61.0128,61.1192,60.995,61.1192,4900.0
2013-03-19 13:30:00,68.89,69.09,68.81,69.04,14900.0,61.1104,61.2878,61.0394,61.2434,14900.0
2013-03-19 13:35:00,69.04,69.05,68.87,68.89,4300.0,61.2434,61.2523,61.0926,61.1104,4300.0
2013-03-19 13:40:00,68.88,68.9,68.72,68.88,19100.0,61.1015,61.1192,60.9596,61.1015,19100.0
2013-03-19 13:45:00,68.91,68.96,68.88,68.93,5500.0,61.1281,61.1725,61.1015,61.1458,5500.0
2013-03-19 13:50:00,68.96,69.0,68.93,68.94,5400.0,61.1725,61.2079,61.1458,61.1547,5400.0
2013-03-19 13:55:00,68.94,68.99,68.92,68.99,6800.0,61.1547,61.1991,61.137,61.1991,6800.0
2013-03-19 14:00:00,68.99,69.09,68.98,69.09,12300.0,61.1991,61.2878,61.1902,61.2878,12300.0
2013-03-19 14:05:00,69.12,69.23,69.12,69.22,4800.0,61.3144,61.412,61.3144,61.4031,4800.0
2013-03-19 14:10:00,69.24,69.25,69.22,69.22,3900.0,61.4208,61.4297,61.4031,61.4031,3900.0
2013-03-19 14:15:00,69.21,69.21,69.03,69.12,9000.0,61.3942,61.3942,61.2346,61.3144,9000.0
2013-03-19 14:20:00,69.12,69.25,69.1,69.25,6100.0,61.3144,61.4297,61.2966,61.4297,6100.0
2013-03-19 14:25:00,69.27,69.42,69.27,69.38,22900.0,61.4474,61.5805,61.4474,61.545,22900.0
2013-03-19 14:30:00,69.39,69.55,69.38,69.47,7600.0,61.5539,61.6958,61.545,61.6249,7600.0
2013-03-19 14:35:00,69.47,69.58,69.45,69.53,9700.0,61.6249,61.7224,61.6071,61.6781,9700.0
2013-03-19 14:40:00,69.55,69.55,69.4,69.52,9700.0,61.6958,61.6958,61.5628,61.6692,9700.0
2013-03-19 14:45:00,69.53,69.53,69.41,69.42,11500.0,61.6781,61.6781,61.5716,61.5805,11500.0
2013-03-19 14:50:00,69.42,69.48,69.42,69.46,11600.0,61.5805,61.6337,61.5805,61.616,11600.0
2013-03-19 14:55:00,69.45,69.46,69.4,69.45,11400.0,61.6071,61.616,61.5628,61.6071,11400.0
2013-03-19 15:00:00,69.46,69.51,69.42,69.42,11900.0,61.616,61.6603,61.5805,61.5805,11900.0
2013-03-19 15:05:00,69.41,69.41,69.28,69.38,14600.0,61.5716,61.5716,61.4563,61.545,14600.0
2013-03-19 15:10:00,69.37,69.64,69.37,69.63,28500.0,61.5362,61.7757,61.5362,61.7668,28500.0
2013-03-19 15:15:00,69.65,69.78,69.6,69.63,14500.0,61.7845,61.8999,61.7402,61.7668,14500.0
2013-03-19 15:20:00,69.61,69.62,69.49,69.53,18600.0,61.7491,61.7579,61.6426,61.6781,18600.0
2013-03-19 15:25:00,69.55,69.61,69.45,69.5,14200.0,61.6958,61.7491,61.6071,61.6515,14200.0
2013-03-19 15:30:00,69.47,69.49,69.34,69.36,17900.0,61.6249,61.6426,61.5095,61.5273,17900.0
2013-03-19 15:35:00,69.36,69.48,69.36,69.46,21600.0,61.5273,61.6337,61.5273,61.616,21600.0
2013-03-19 15:40:00,69.45,69.5,69.4,69.42,16000.0,61.6071,61.6515,61.5628,61.5805,16000.0
2013-03-19 15:45:00,69.43,69.45,69.36,69.41,27600.0,61.5894,61.6071,61.5273,61.5716,27600.0
2013-03-19 15:50:00,69.42,69.57,69.42,69.55,35900.0,61.5805,61.7136,61.5805,61.6958,35900.0
2013-03-19 15:55:00,69.56,69.63,69.49,69.63,25100.0,61.7047,61.7668,61.6426,61.7668,25100.0
2013-03-20 09:30:00,69.84,70.0,69.82,69.84,22000.0,61.9531,62.095,61.9353,61.9531,22000.0
2013-03-20 09:35:00,69.82,69.95,69.79,69.94,17800.0,61.9353,62.0507,61.9087,62.0418,17800.0
2013-03-20 09:40:00,69.92,69.97,69.84,69.92,12900.0,62.024,62.0684,61.9531,62.024,12900.0
2013-03-20 09:45:00,69.96,69.97,69.85,69.85,9500.0,62.0595,62.0684,61.962,61.962,9500.0
2013-03-20 09:50:00,69.87,69.97,69.87,69.97,1600.0,61.9797,62.0684,61.9797,62.0684,1600.0
2013-03-20 09:55:00,69.92,69.96,69.82,69.82,8200.0,62.024,62.0595,61.9353,61.9353,8200.0
2013-03-20 10:00:00,69.86,69.9,69.79,69.81,3700.0,61.9708,62.0063,61.9087,61.9265,3700.0
2013-03-20 10:05:00,69.85,69.92,69.83,69.89,7800.0,61.962,62.024,61.9442,61.9974,7800.0
2013-03-20 10:10:00,69.98,70.1,69.95,70.0,23400.0,62.0773,62.1837,62.0507,62.095,23400.0
2013-03-20 10:15:00,69.98,70.03,69.88,69.93,2400.0,62.0773,62.1216,61.9886,62.0329,2400.0
2013-03-20 10:20:00,69.88,69.89,69.81,69.88,4900.0,61.9886,61.9974,61.9265,61.9886,4900.0
2013-03-20 10:25:00,69.86,69.86,69.78,69.86,10200.0,61.9708,61.9708,61.8999,61.9708,10200.0
2013-03-20 10:30:00,69.88,69.95,69.82,69.94,6100.0,61.9886,62.0507,61.9353,62.0418,6100.0
2013-03-20 10:35:00,69.93,70.02,69.82,69.9,19400.0,62.0329,62.1128,61.9353,62.0063,19400.0
2013-03-20 10:40:00,69.89,69.95,69.83,69.93,27900.0,61.9974,62.0507,61.9442,62.0329,27900.0
2013-03-20 10:45:00,69.93,70.0,69.89,69.96,7900.0,62.0329,62.095,61.9974,62.0595,7900.0
2013-03-20 10:50:00,69.92,69.92,69.81,69.83,16500.0,62.024,62.024,61.9265,61.9442,16500.0
2013-03-20 10:55:00,69.83,69.94,69.83,69.88,21100.0,61.9442,62.0418,61.9442,61.9886,21100.0
2013-03-20 11:00:00,69.91,69.94,69.87,69.88,5100.0,62.0152,62.0418,61.9797,61.9886,5100.0
2013-03-20 11:05:00,69.9,69.93,69.84,69.93,6800.0,62.0063,62.0329,61.9531,62.0329,6800.0
2013-03-20 11:10:00,69.91,69.92,69.88,69.88,2700.0,62.0152,62.024,61.9886,61.9886,2700.0
2013-03-20 11:15:00,69.9,69.95,69.79,69.84,32800.0,62.0063,62.0507,61.9087,61.9531,32800.0
2013-03-20 11:20:00,69.82,69.88,69.8,69.87,16700.0,61.9353,61.9886,61.9176,61.9797,16700.0
2013-03-20 11:25:00,69.84,69.91,69.83,69.89,4000.0,61.9531,62.0152,61.9442,61.9974,4000.0
2013-03-20 11:30:00,69.89,69.91,69.83,69.85,5700.0,61.9974,62.0152,61.9442,61.962,5700.0
2013-03-20 11:35:00,69.89,69.89,69.81,69.87,12200.0,61.9974,61.9974,61.9265,61.9797,12200.0
2013-03-20 11:40:00,69.85,69.89,69.78,69.81,19600.0,61.962,61.9974,61.8999,61.9265,19600.0
2013-03-20 11:45:00,69.85,69.85,69.76,69.82,8100.0,61.962,61.962,61.8821,61.9353,8100.0
2013-03-20 11:50:00,69.8,69.82,69.79,69.8,1600.0,61.9176,61.9353,61.9087,61.9176,1600.0
2013-03-20 11:55:00,69.83,69.9,69.81,69.85,8600.0,61.9442,62.0063,61.9265,61.962,8600.0
2013-03-20 12:00:00,69.88,69.93,69.86,69.91,2200.0,61.9886,62.0329,61.9708,62.0152,2200.0
2013-03-20 12:05:00,69.9,69.96,69.86,69.92,3500.0,62.0063,62.0595,61.9708,62.024,3500.0
2013-03-20 12:10:00,69.97,70.03,69.97,70.01,3100.0,62.0684,62.1216,62.0684,62.1039,3100.0
2013-03-20 12:15:00,70.03,70.08,70.03,70.07,3100.0,62.1216,62.166,62.1216,62.1571,3100.0
2013-03-20 12:20:00,70.06,70.12,70.06,70.1,23400.0,62.1482,62.2015,62.1482,62.1837,23400.0
2013-03-20 12:25:00,70.1,70.18,70.1,70.14,26000.0,62.1837,62.2547,62.1837,62.2192,26000.0
2013-03-20 12:30:00,70.12,70.14,70.07,70.08,9500.0,62.2015,62.2192,62.1571,62.166,9500.0
2013-03-20 12:35:00,70.13,70.15,70.03,70.03,29500.0,62.2103,62.2281,62.1216,62.1216,29500.0
2013-03-20 12:40:00,70.02,70.07,69.98,70.02,8300.0,62.1128,62.1571,62.0773,62.1128,8300.0
2013-03-20 12:45:00,70.0,70.16,69.99,70.11,38700.0,62.095,62.2369,62.0861,62.1926,38700.0
2013-03-20 12:50:00,70.06,70.13,70.06,70.1,3600.0,62.1482,62.2103,62.1482,62.1837,3600.0
2013-03-20 12:55:00,70.1,70.13,70.09,70.1,4300.0,62.1837,62.2103,62.1748,62.1837,4300.0
2013-03-20 13:00:00,70.08,70.08,70.03,70.03,1500.0,62.166,62.166,62.1216,62.1216,1500.0
2013-03-20 13:05:00,70.06,70.06,70.0,70.04,1600.0,62.1482,62.1482,62.095,62.1305,1600.0
2013-03-20 13:10:00,70.01,70.08,70.0,70.04,1200.0,62.1039,62.166,62.095,62.1305,1200.0
2013-03-20 13:15:00,70.03,70.04,70.01,70.04,600.0,62.1216,62.1305,62.1039,62.1305,600.0
2013-03-20 13:20:00,70.05,70.05,70.02,70.04,2500.0,62.1394,62.1394,62.1128,62.1305,2500.0
2013-03-20 13:25:00,70.03,70.03,69.98,70.01,1000.0,62.1216,62.1216,62.0773,62.1039,1000.0
2013-03-20 13:30:00,70.01,70.01,69.91,69.92,9100.0,62.1039,62.1039,62.0152,62.024,9100.0
2013-03-20 13:35:00,69.95,70.0,69.94,69.96,17600.0,62.0507,62.095,62.0418,62.0595,17600.0
2013-03-20 13:40:00,69.93,70.0,69.93,69.97,6000.0,62.0329,62.095,62.0329,62.0684,6000.0
2013-03-20 13:45:00,69.96,69.96,69.9,69.94,41800.0,62.0595,62.0595,62.0063,62.0418,41800.0
2013-03-20 13:50:00,69.92,69.95,69.9,69.93,20600.0,62.024,62.0507,62.0063,62.0329,20600.0
2013-03-20 13:55:00,69.92,69.94,69.75,69.75,11900.0,62.024,62.0418,61.8732,61.8732,11900.0
2013-03-20 14:00:00,69.75,69.92,69.75,69.86,15900.0,61.8732,62.024,61.8732,61.9708,15900.0
2013-03-20 14:05:00,69.87,69.91,69.69,69.78,15600.0,61.9797,62.0152,61.82,61.8999,15600.0
2013-03-20 14:10:00,69.77,69.81,69.76,69.78,10400.0,61.891,61.9265,61.8821,61.8999,10400.0
2013-03-20 14:15:00,69.78,69.86,69.78,69.81,7300.0,61.8999,61.9708,61.8999,61.9265,7300.0
2013-03-20 14:20:00,69.82,69.94,69.81,69.92,8700.0,61.9353,62.0418,61.9265,62.024,8700.0
2013-03-20 14:25:00,69.92,69.94,69.89,69.92,9100.0,62.024,62.0418,61.9974,62.024,9100.0
2013-03-20 14:30:00,69.92,69.95,69.88,69.92,21800.0,62.024,62.0507,61.9886,62.024,21800.0
2013-03-20 14:35:00,69.88,69.92,69.84,69.9,22400.0,61.9886,62.024,61.9531,62.0063,22400.0
2013-03-20 14:40:00,69.93,69.98,69.85,69.96,5400.0,62.0329,62.0773,61.962,62.0595,5400.0
2013-03-20 14:45:00,69.97,70.02,69.96,69.98,8500.0,62.0684,62.1128,62.0595,62.0773,8500.0
2013-03-20 14:50:00,70.0,70.02,69.97,70.0,2500.0,62.095,62.1128,62.0684,62.095,2500.0
2013-03-20 14:55:00,70.0,70.01,69.92,70.0,5800.0,62.095,62.1039,62.024,62.095,5800.0
2013-03-20 15:00:00,69.96,69.97,69.91,69.94,19800.0,62.0595,62.0684,62.0152,62.0418,19800.0
2013-03-20 15:05:00,69.97,69.97,69.94,69.97,17700.0,62.0684,62.0684,62.0418,62.0684,17700.0
2013-03-20 15:10:00,69.95,69.97,69.94,69.96,10700.0,62.0507,62.0684,62.0418,62.0595,10700.0
2013-03-20 15:15:00,69.94,69.98,69.94,69.96,7000.0,62.0418,62.0773,62.0418,62.0595,7000.0
2013-03-20 15:20:00,69.96,69.96,69.9,69.95,8000.0,62.0595,62.0595,62.0063,62.0507,8000.0
2013-03-20 15:25:00,69.97,70.02,69.95,70.02,5800.0,62.0684,62.1128,62.0507,62.1128,5800.0
2013-03-20 15:30:00,70.0,70.02,69.97,70.02,4400.0,62.095,62.1128,62.0684,62.1128,4400.0
2013-03-20 15:35:00,69.99,70.01,69.97,69.98,15100.0,62.0861,62.1039,62.0684,62.0773,15100.0
2013-03-20 15:40:00,69.98,70.03,69.95,70.02,35300.0,62.0773,62.1216,62.0507,62.1128,35300.0
2013-03-20 15:45:00,70.03,70.07,70.0,70.05,17500.0,62.1216,62.1571,62.095,62.1394,17500.0
2013-03-20 15:50:00,70.04,70.04,69.95,69.98,14200.0,62.1305,62.1305,62.0507,62.0773,14200.0
2013-03-20 15:55:00,69.98,69.98,69.84,69.97,75900.0,62.0773,62.0773,61.9531,62.0684,75900.0
2013-03-21 09:30:00,69.44,69.45,69.3,69.33,17600.0,61.5983,61.6071,61.4741,61.5007,17600.0
2013-03-21 09:35:00,69.34,69.49,69.32,69.49,5000.0,61.5095,61.6426,61.4918,61.6426,5000.0
2013-03-21 09:40:00,69.47,69.51,69.4,69.51,39000.0,61.6249,61.6603,61.5628,61.6603,39000.0
2013-03-21 09:45:00,69.54,69.64,69.5,69.6,4200.0,61.687,61.7757,61.6515,61.7402,4200.0
2013-03-21 09:50:00,69.65,69.84,69.57,69.77,40000.0,61.7845,61.9531,61.7136,61.891,40000.0
2013-03-21 09:55:00,69.77,69.83,69.64,69.73,10500.0,61.891,61.9442,61.7757,61.8555,10500.0
2013-03-21 10:00:00,69.76,69.8,69.56,69.57,3300.0,61.8821,61.9176,61.7047,61.7136,3300.0
2013-03-21 10:05:00,69.6,69.6,69.4,69.53,41000.0,61.7402,61.7402,61.5628,61.6781,41000.0
2013-03-21 10:10:00,69.48,69.52,69.44,69.49,10900.0,61.6337,61.6692,61.5983,61.6426,10900.0
2013-03-21 10:15:00,69.49,69.51,69.33,69.43,16100.0,61.6426,61.6603,61.5007,61.5894,16100.0
2013-03-21 10:20:00,69.4,69.52,69.39,69.49,19100.0,61.5628,61.6692,61.5539,61.6426,19100.0
2013-03-21 10:25:00,69.49,69.6,69.43,69.6,4800.0,61.6426,61.7402,61.5894,61.7402,4800.0
2013-03-21 10:30:00,69.58,69.59,69.48,69.53,4900.0,61.7224,61.7313,61.6337,61.6781,4900.0
2013-03-21 10:35:00,69.5,69.56,69.39,69.56,28300.0,61.6515,61.7047,61.5539,61.7047,28300.0
2013-03-21 10:40:00,69.53,69.69,69.5,69.59,8700.0,61.6781,61.82,61.6515,61.7313,8700.0
2013-03-21 10:45:00,69.56,69.57,69.5,69.53,10400.0,61.7047,61.7136,61.6515,61.6781,10400.0
2013-03-21 10:50:00,69.51,69.6,69.5,69.6,15100.0,61.6603,61.7402,61.6515,61.7402,15100.0
2013-03-21 10:55:00,69.58,69.61,69.53,69.53,1300.0,61.7224,61.7491,61.6781,61.6781,1300.0
2013-03-21 11:00:00,69.53,69.57,69.44,69.48,21400.0,61.6781,61.7136,61.5983,61.6337,21400.0
2013-03-21 11:05:00,69.46,69.48,69.4,69.4,9300.0,61.616,61.6337,61.5628,61.5628,9300.0
2013-03-21 11:10:00,69.38,69.47,69.33,69.47,28700.0,61.545,61.6249,61.5007,61.6249,28700.0
2013-03-21 11:15:00,69.45,69.46,69.4,69.42,15300.0,61.6071,61.616,61.5628,61.5805,15300.0
2013-03-21 11:20:00,69.45,69.68,69.44,69.68,10100.0,61.6071,61.8111,61.5983,61.8111,10100.0
2013-03-21 11:25:00,69.67,69.69,69.55,69.62,6800.0,61.8023,61.82,61.6958,61.7579,6800.0
2013-03-21 11:30:00,69.66,69.8,69.64,69.78,10000.0,61.7934,61.9176,61.7757,61.8999,10000.0
2013-03-21 11:35:00,69.75,69.9,69.75,69.9,13100.0,61.8732,62.0063,61.8732,62.0063,13100.0
2013-03-21 11:40:00,69.92,70.03,69.92,70.0,10100.0,62.024,62.1216,62.024,62.095,10100.0
2013-03-21 11:45:00,69.99,70.02,69.92,69.93,1200.0,62.0861,62.1128,62.024,62.0329,1200.0
2013-03-21 11:50:00,69.89,69.95,69.85,69.87,7000.0,61.9974,62.0507,61.962,61.9797,7000.0
2013-03-21 11:55:00,69.85,69.86,69.7,69.72,4200.0,61.962,61.9708,61.8289,61.8466,4200.0
2013-03-21 12:00:00,69.72,69.76,69.64,69.72,9200.0,61.8466,61.8821,61.7757,61.8466,9200.0
2013-03-21 12:05:00,69.72,69.72,69.56,69.57,12700.0,61.8466,61.8466,61.7047,61.7136,12700.0
2013-03-21 12:10:00,69.53,69.56,69.48,69.48,8500.0,61.6781,61.7047,61.6337,61.6337,8500.0
2013-03-21 12:15:00,69.47,69.47,69.39,69.41,12000.0,61.6249,61.6249,61.5539,61.5716,12000.0
2013-03-21 12:20:00,69.41,69.47,69.41,69.47,8100.0,61.5716,61.6249,61.5716,61.6249,8100.0
2013-03-21 12:25:00,69.5,69.51,69.32,69.46,40200.0,61.6515,61.6603,61.4918,61.616,40200.0
2013-03-21 12:30:00,69.43,69.43,69.41,69.41,2500.0,61.5894,61.5894,61.5716,61.5716,2500.0
2013-03-21 12:35:00,69.46,69.5,69.46,69.5,600.0,61.616,61.6515,61.616,61.6515,600.0
2013-03-21 12:40:00,69.51,69.72,69.51,69.72,4300.0,61.6603,61.8466,61.6603,61.8466,4300.0
2013-03-21 12:45:00,69.6,69.6,69.6,69.6,200.0,61.7402,61.7402,61.7402,61.7402,200.0
2013-03-21 12:50:00,69.6,69.61,69.6,69.61,1000.0,61.7402,61.7491,61.7402,61.7491,1000.0
2013-03-21 12:55:00,69.64,69.66,69.64,69.64,7300.0,61.7757,61.7934,61.7757,61.7757,7300.0
2013-03-21 13:00:00,69.61,69.61,69.58,69.58,4800.0,61.7491,61.7491,61.7224,61.7224,4800.0
2013-03-21 13:05:00,69.6,69.62,69.6,69.62,700.0,61.7402,61.7579,61.7402,61.7579,700.0
2013-03-21 13:10:00,69.61,69.62,69.48,69.48,9700.0,61.7491,61.7579,61.6337,61.6337,9700.0
2013-03-21 13:15:00,69.5,69.56,69.5,69.53,8600.0,61.6515,61.7047,61.6515,61.6781,8600.0
2013-03-21 13:20:00,69.53,69.58,69.41,69.44,10800.0,61.6781,61.7224,61.5716,61.5983,10800.0
2013-03-21 13:25:00,69.43,69.5,69.41,69.46,5000.0,61.5894,61.6515,61.5716,61.616,5000.0
2013-03-21 13:30:00,69.49,69.5,69.36,69.43,7600.0,61.6426,61.6515,61.5273,61.5894,7600.0
2013-03-21 13:35:00,69.44,69.49,69.42,69.49,8500.0,61.5983,61.6426,61.5805,61.6426,8500.0
2013-03-21 13:40:00,69.45,69.49,69.41,69.47,10700.0,61.6071,61.6426,61.5716,61.6249,10700.0
2013-03-21 13:45:00,69.47,69.48,69.41,69.47,25900.0,61.6249,61.6337,61.5716,61.6249,25900.0
2013-03-21 13:50:00,69.42,69.48,69.42,69.44,3900.0,61.5805,61.6337,61.5805,61.5983,3900.0
2013-03-21 13:55:00,69.46,69.46,69.39,69.43,4900.0,61.616,61.616,61.5539,61.5894,4900.0
2013-03-21 14:00:00,69.41,69.46,69.31,69.38,57900.0,61.5716,61.616,61.4829,61.545,57900.0
2013-03-21 14:05:00,69.41,69.46,69.33,69.42,15300.0,61.5716,61.616,61.5007,61.5805,15300.0
2013-03-21 14:10:00,69.4,69.61,69.36,69.6,31200.0,61.5628,61.7491,61.5273,61.7402,31200.0
2013-03-21 14:15:00,69.57,69.62,69.57,69.61,5400.0,61.7136,61.7579,61.7136,61.7491,5400.0
2013-03-21 14:20:00,69.62,69.72,69.61,69.7,9900.0,61.7579,61.8466,61.7491,61.8289,9900.0
2013-03-21 14:25:00,69.73,69.76,69.55,69.61,36900.0,61.8555,61.8821,61.6958,61.7491,36900.0
2013-03-21 14:30:00,69.61,69.7,69.6,69.68,7900.0,61.7491,61.8289,61.7402,61.8111,7900.0
2013-03-21 14:35:00,69.66,69.71,69.61,69.67,5700.0,61.7934,61.8378,61.7491,61.8023,5700.0
2013-03-21 14:40:00,69.64,69.71,69.62,69.71,6600.0,61.7757,61.8378,61.7579,61.8378,6600.0
2013-03-21 14:45:00,69.74,69.75,69.67,69.68,6300.0,61.8644,61.8732,61.8023,61.8111,6300.0
2013-03-21 14:50:00,69.69,69.72,69.65,69.65,2800.0,61.82,61.8466,61.7845,61.7845,2800.0
2013-03-21 14:55:00,69.64,69.7,69.62,69.63,4800.0,61.7757,61.8289,61.7579,61.7668,4800.0
2013-03-21 15:00:00,69.61,69.74,69.59,69.69,5500.0,61.7491,61.8644,61.7313,61.82,5500.0
2013-03-21 15:05:00,69.67,69.68,69.63,69.67,1400.0,61.8023,61.8111,61.7668,61.8023,1400.0
2013-03-21 15:10:00,69.71,69.71,69.64,69.65,3600.0,61.8378,61.8378,61.7757,61.7845,3600.0
2013-03-21 15:15:00,69.62,69.62,69.49,69.49,3100.0,61.7579,61.7579,61.6426,61.6426,3100.0
2013-03-21 15:20:00,69.48,69.5,69.44,69.44,5200.0,61.6337,61.6515,61.5983,61.5983,5200.0
2013-03-21 15:25:00,69.42,69.42,69.35,69.36,11600.0,61.5805,61.5805,61.5184,61.5273,11600.0
2013-03-21 15:30:00,69.35,69.37,69.3,69.35,22900.0,61.5184,61.5362,61.4741,61.5184,22900.0
2013-03-21 15:35:00,69.35,69.39,69.31,69.36,14000.0,61.5184,61.5539,61.4829,61.5273,14000.0
2013-03-21 15:40:00,69.36,69.38,69.32,69.34,73600.0,61.5273,61.545,61.4918,61.5095,73600.0
2013-03-21 15:45:00,69.34,69.39,69.32,69.37,81600.0,61.5095,61.5539,61.4918,61.5362,81600.0
2013-03-21 15:50:00,69.36,69.41,69.33,69.34,15400.0,61.5273,61.5716,61.5007,61.5095,15400.0
2013-03-21 15:55:00,69.34,69.34,69.16,69.23,101800.0,61.5095,61.5095,61.3499,61.412,101800.0
2013-03-22 09:30:00,68.52,68.57,68.38,68.52,47000.0,60.7821,60.8265,60.658,60.7821,47000.0
2013-03-22 09:35:00,68.52,68.73,68.5,68.64,186600.0,60.7821,60.9684,60.7644,60.8886,186600.0
2013-03-22 09:40:00,68.65,68.68,68.45,68.49,79100.0,60.8975,60.9241,60.7201,60.7555,79100.0
2013-03-22 09:45:00,68.49,68.51,68.38,68.48,49400.0,60.7555,60.7733,60.658,60.7467,49400.0
2013-03-22 09:50:00,68.47,68.52,68.4,68.48,46400.0,60.7378,60.7821,60.6757,60.7467,46400.0
2013-03-22 09:55:00,68.5,68.52,68.38,68.47,49100.0,60.7644,60.7821,60.658,60.7378,49100.0
2013-03-22 10:00:00,68.46,68.56,68.39,68.42,67700.0,60.7289,60.8176,60.6668,60.6934,67700.0
2013-03-22 10:05:00,68.42,68.55,68.36,68.51,46900.0,60.6934,60.8088,60.6402,60.7733,46900.0
2013-03-22 10:10:00,68.51,68.55,68.4,68.45,16500.0,60.7733,60.8088,60.6757,60.7201,16500.0
2013-03-22 10:15:00,68.47,68.6,68.42,68.58,2600.0,60.7378,60.8531,60.6934,60.8354,2600.0
2013-03-22 10:20:00,68.55,68.58,68.5,68.52,8700.0,60.8088,60.8354,60.7644,60.7821,8700.0
2013-03-22 10:25:00,68.52,68.58,68.46,68.56,5800.0,60.7821,60.8354,60.7289,60.8176,5800.0
2013-03-22 10:30:00,68.53,68.6,68.52,68.55,1005300.0,60.791,60.8531,60.7821,60.8088,1005300.0
2013-03-22 10:35:00,68.56,68.63,68.55,68.62,26100.0,60.8176,60.8797,60.8088,60.8709,26100.0
2013-03-22 10:40:00,68.61,68.63,68.55,68.56,86300.0,60.862,60.8797,60.8088,60.8176,86300.0
2013-03-22 10:45:00,68.57,68.68,68.43,68.51,15000.0,60.8265,60.9241,60.7023,60.7733,15000.0
2013-03-22 10:50:00,68.53,68.55,68.42,68.45,9300.0,60.791,60.8088,60.6934,60.7201,9300.0
2013-03-22 10:55:00,68.41,68.45,68.36,68.45,4000.0,60.6846,60.7201,60.6402,60.7201,4000.0
2013-03-22 11:00:00,68.42,68.52,68.41,68.44,5200.0,60.6934,60.7821,60.6846,60.7112,5200.0
2013-03-22 11:05:00,68.44,68.44,68.37,68.41,6600.0,60.7112,60.7112,60.6491,60.6846,6600.0
2013-03-22 11:10:00,68.43,68.48,68.37,68.42,9600.0,60.7023,60.7467,60.6491,60.6934,9600.0
2013-03-22 11:15:00,68.41,68.52,68.41,68.5,8500.0,60.6846,60.7821,60.6846,60.7644,8500.0
2013-03-22 11:20:00,68.51,68.54,68.46,68.47,18600.0,60.7733,60.7999,60.7289,60.7378,18600.0
2013-03-22 11:25:00,68.51,68.67,68.5,68.56,14300.0,60.7733,60.9152,60.7644,60.8176,14300.0
2013-03-22 11:30:00,68.53,68.61,68.48,68.51,8900.0,60.791,60.862,60.7467,60.7733,8900.0
2013-03-22 11:35:00,68.55,68.57,68.45,68.51,9800.0,60.8088,60.8265,60.7201,60.7733,9800.0
2013-03-22 11:40:00,68.53,68.53,68.4,68.44,3500.0,60.791,60.791,60.6757,60.7112,3500.0
2013-03-22 11:45:00,68.43,68.47,68.38,68.38,3700.0,60.7023,60.7378,60.658,60.658,3700.0
2013-03-22 11:50:00,68.39,68.43,68.32,68.42,5200.0,60.6668,60.7023,60.6047,60.6934,5200.0
2013-03-22 11:55:00,68.37,68.39,68.28,68.31,13400.0,60.6491,60.6668,60.5692,60.5959,13400.0
2013-03-22 12:00:00,68.34,68.38,68.26,68.31,34000.0,60.6225,60.658,60.5515,60.5959,34000.0
2013-03-22 12:05:00,68.35,68.39,68.3,68.33,10200.0,60.6313,60.6668,60.587,60.6136,10200.0
2013-03-22 12:10:00,68.31,68.4,68.22,68.23,35100.0,60.5959,60.6757,60.516,60.5249,35100.0
2013-03-22 12:15:00,68.24,68.32,68.23,68.28,24900.0,60.5338,60.6047,60.5249,60.5692,24900.0
2013-03-22 12:20:00,68.26,68.26,68.16,68.17,5500.0,60.5515,60.5515,60.4628,60.4717,5500.0
2013-03-22 12:25:00,68.19,68.21,68.09,68.17,14000.0,60.4894,60.5072,60.4007,60.4717,14000.0
2013-03-22 12:30:00,68.2,68.22,68.11,68.12,12600.0,60.4983,60.516,60.4184,60.4273,12600.0
2013-03-22 12:35:00,68.12,68.16,68.1,68.15,10200.0,60.4273,60.4628,60.4096,60.4539,10200.0
2013-03-22 12:40:00,68.15,68.16,68.1,68.16,3700.0,60.4539,60.4628,60.4096,60.4628,3700.0
2013-03-22 12:45:00,68.16,68.17,68.11,68.15,4100.0,60.4628,60.4717,60.4184,60.4539,4100.0
2013-03-22 12:50:00,68.13,68.23,68.12,68.22,6500.0,60.4362,60.5249,60.4273,60.516,6500.0
2013-03-22 12:55:00,68.22,68.26,68.22,68.23,4700.0,60.516,60.5515,60.516,60.5249,4700.0
2013-03-22 13:00:00,68.26,68.28,68.18,68.25,6700.0,60.5515,60.5692,60.4805,60.5426,6700.0
2013-03-22 13:05:00,68.25,68.29,68.25,68.28,5700.0,60.5426,60.5781,60.5426,60.5692,5700.0
2013-03-22 13:10:00,68.29,68.4,68.27,68.39,4300.0,60.5781,60.6757,60.5604,60.6668,4300.0
2013-03-22 13:15:00,68.4,68.41,68.38,68.41,1700.0,60.6757,60.6846,60.658,60.6846,1700.0
2013-03-22 13:20:00,68.41,68.43,68.37,68.39,12700.0,60.6846,60.7023,60.6491,60.6668,12700.0
2013-03-22 13:25:00,68.4,68.49,68.38,68.49,10500.0,60.6757,60.7555,60.658,60.7555,10500.0
2013-03-22 13:30:00,68.48,68.58,68.44,68.51,15000.0,60.7467,60.8354,60.7112,60.7733,15000.0
2013-03-22 13:35:00,68.53,68.54,68.35,68.37,16100.0,60.791,60.7999,60.6313,60.6491,16100.0
2013-03-22 13:40:00,68.39,68.4,68.37,68.39,3100.0,60.6668,60.6757,60.6491,60.6668,3100.0
2013-03-22 13:45:00,68.39,68.4,68.34,68.37,6900.0,60.6668,60.6757,60.6225,60.6491,6900.0
2013-03-22 13:50:00,68.38,68.38,68.32,68.33,3600.0,60.658,60.658,60.6047,60.6136,3600.0
2013-03-22 13:55:00,68.29,68.29,68.2,68.2,9400.0,60.5781,60.5781,60.4983,60.4983,9400.0
2013-03-22 14:00:00,68.2,68.24,68.19,68.19,5300.0,60.4983,60.5338,60.4894,60.4894,5300.0
2013-03-22 14:05:00,68.2,68.29,68.19,68.24,6400.0,60.4983,60.5781,60.4894,60.5338,6400.0
2013-03-22 14:10:00,68.25,68.28,68.24,68.25,10100.0,60.5426,60.5692,60.5338,60.5426,10100.0
2013-03-22 14:15:00,68.23,68.25,68.16,68.25,8700.0,60.5249,60.5426,60.4628,60.5426,8700.0
2013-03-22 14:20:00,68.24,68.24,68.19,68.24,7900.0,60.5338,60.5338,60.4894,60.5338,7900.0
2013-03-22 14:25:00,68.23,68.23,68.17,68.2,8700.0,60.5249,60.5249,60.4717,60.4983,8700.0
2013-03-22 14:30:00,68.2,68.2,68.14,68.18,12700.0,60.4983,60.4983,60.4451,60.4805,12700.0
2013-03-22 14:35:00,68.18,68.25,68.17,68.23,6600.0,60.4805,60.5426,60.4717,60.5249,6600.0
2013-03-22 14:40:00,68.24,68.26,68.17,68.24,12400.0,60.5338,60.5515,60.4717,60.5338,12400.0
2013-03-22 14:45:00,68.21,68.25,68.16,68.19,5200.0,60.5072,60.5426,60.4628,60.4894,5200.0
2013-03-22 14:50:00,68.2,68.2,68.11,68.14,8400.0,60.4983,60.4983,60.4184,60.4451,8400.0
2013-03-22 14:55:00,68.14,68.16,68.14,68.16,2200.0,60.4451,60.4628,60.4451,60.4628,2200.0
2013-03-22 15:00:00,68.15,68.2,68.13,68.13,7600.0,60.4539,60.4983,60.4362,60.4362,7600.0
2013-03-22 15:05:00,68.16,68.16,68.07,68.11,27900.0,60.4628,60.4628,60.383,60.4184,27900.0
2013-03-22 15:10:00,68.11,68.12,68.07,68.1,16300.0,60.4184,60.4273,60.383,60.4096,16300.0
2013-03-22 15:15:00,68.1,68.12,68.06,68.08,22000.0,60.4096,60.4273,60.3741,60.3918,22000.0
2013-03-22 15:20:00,68.08,68.13,68.06,68.13,8900.0,60.3918,60.4362,60.3741,60.4362,8900.0
2013-03-22 15:25:00,68.09,68.1,67.98,67.98,21400.0,60.4007,60.4096,60.3031,60.3031,21400.0
2013-03-22 15:30:00,67.98,68.02,67.92,68.01,30400.0,60.3031,60.3386,60.2499,60.3297,30400.0
2013-03-22 15:35:00,68.02,68.15,68.01,68.11,10000.0,60.3386,60.4539,60.3297,60.4184,10000.0
2013-03-22 15:40:00,68.13,68.17,68.1,68.12,9700.0,60.4362,60.4717,60.4096,60.4273,9700.0
2013-03-22 15:45:00,68.12,68.17,68.11,68.12,22400.0,60.4273,60.4717,60.4184,60.4273,22400.0
2013-03-22 15:50:00,68.13,68.16,68.08,68.11,27900.0,60.4362,60.4628,60.3918,60.4184,27900.0
2013-03-22 15:55:00,68.1,68.36,68.09,68.33,114200.0,60.4096,60.6402,60.4007,60.6136,114200.0
2013-03-25 09:30:00,68.56,68.73,68.56,68.62,14400.0,60.8176,60.9684,60.8176,60.8709,14400.0
2013-03-25 09:35:00,68.63,68.63,68.53,68.63,11300.0,60.8797,60.8797,60.791,60.8797,11300.0
2013-03-25 09:40:00,68.64,68.72,68.61,68.72,8900.0,60.8886,60.9596,60.862,60.9596,8900.0
2013-03-25 09:45:00,68.72,68.93,68.72,68.92,14600.0,60.9596,61.1458,60.9596,61.137,14600.0
2013-03-25 09:50:00,68.98,69.04,68.88,68.93,18800.0,61.1902,61.2434,61.1015,61.1458,18800.0
2013-03-25 09:55:00,68.89,69.13,68.85,69.1,6800.0,61.1104,61.3233,61.0749,61.2966,6800.0
2013-03-25 10:00:00,69.09,69.24,69.09,69.13,15600.0,61.2878,61.4208,61.2878,61.3233,15600.0
2013-03-25 10:05:00,69.15,69.37,69.11,69.32,28700.0,61.341,61.5362,61.3055,61.4918,28700.0
2013-03-25 10:10:00,69.32,69.34,69.13,69.13,3100.0,61.4918,61.5095,61.3233,61.3233,3100.0
2013-03-25 10:15:00,69.17,69.2,69.04,69.14,11300.0,61.3587,61.3854,61.2434,61.3321,11300.0
2013-03-25 10:20:00,69.13,69.18,68.91,68.92,5600.0,61.3233,61.3676,61.1281,61.137,5600.0
2013-03-25 10:25:00,68.9,68.9,68.75,68.78,7500.0,61.1192,61.1192,60.9862,61.0128,7500.0
2013-03-25 10:30:00,68.78,68.88,68.75,68.88,4900.0,61.0128,61.1015,60.9862,61.1015,4900.0
2013-03-25 10:35:00,68.88,68.9,68.65,68.71,16600.0,61.1015,61.1192,60.8975,60.9507,16600.0
2013-03-25 10:40:00,68.71,68.71,68.52,68.57,24900.0,60.9507,60.9507,60.7821,60.8265,24900.0
2013-03-25 10:45:00,68.58,68.65,68.51,68.6,24600.0,60.8354,60.8975,60.7733,60.8531,24600.0
2013-03-25 10:50:00,68.59,68.66,68.56,68.58,8200.0,60.8442,60.9063,60.8176,60.8354,8200.0
2013-03-25 10:55:00,68.59,68.69,68.52,68.54,6700.0,60.8442,60.9329,60.7821,60.7999,6700.0
2013-03-25 11:00:00,68.53,68.54,68.34,68.45,15200.0,60.791,60.7999,60.6225,60.7201,15200.0
2013-03-25 11:05:00,68.43,68.61,68.41,68.61,14500.0,60.7023,60.862,60.6846,60.862,14500.0
2013-03-25 11:10:00,68.65,68.73,68.56,68.56,17000.0,60.8975,60.9684,60.8176,60.8176,17000.0
2013-03-25 11:15:00,68.55,68.56,68.22,68.22,15900.0,60.8088,60.8176,60.516,60.516,15900.0
2013-03-25 11:20:00,68.21,68.31,68.16,68.31,8900.0,60.5072,60.5959,60.4628,60.5959,8900.0
2013-03-25 11:25:00,68.31,68.41,68.23,68.26,23100.0,60.5959,60.6846,60.5249,60.5515,23100.0
2013-03-25 11:30:00,68.32,68.47,68.23,68.46,10200.0,60.6047,60.7378,60.5249,60.7289,10200.0
2013-03-25 11:35:00,68.46,68.56,68.44,68.53,5500.0,60.7289,60.8176,60.7112,60.791,5500.0
2013-03-25 11:40:00,68.49,68.69,68.44,68.69,9200.0,60.7555,60.9329,60.7112,60.9329,9200.0
2013-03-25 11:45:00,68.68,68.71,68.56,68.71,12700.0,60.9241,60.9507,60.8176,60.9507,12700.0
2013-03-25 11:50:00,68.69,68.73,68.62,68.63,7300.0,60.9329,60.9684,60.8709,60.8797,7300.0
2013-03-25 11:55:00,68.66,68.69,68.58,68.61,24900.0,60.9063,60.9329,60.8354,60.862,24900.0
2013-03-25 12:00:00,68.66,68.72,68.61,68.66,5400.0,60.9063,60.9596,60.862,60.9063,5400.0
2013-03-25 12:05:00,68.69,68.71,68.57,68.57,3000.0,60.9329,60.9507,60.8265,60.8265,3000.0
2013-03-25 12:10:00,68.56,68.61,68.49,68.55,10400.0,60.8176,60.862,60.7555,60.8088,10400.0
2013-03-25 12:15:00,68.55,68.64,68.55,68.61,9200.0,60.8088,60.8886,60.8088,60.862,9200.0
2013-03-25 12:20:00,68.6,68.6,68.45,68.45,9200.0,60.8531,60.8531,60.7201,60.7201,9200.0
2013-03-25 12:25:00,68.43,68.47,68.34,68.36,9400.0,60.7023,60.7378,60.6225,60.6402,9400.0
2013-03-25 12:30:00,68.36,68.36,68.28,68.3,22600.0,60.6402,60.6402,60.5692,60.587,22600.0
2013-03-25 12:35:00,68.35,68.4,68.35,68.39,8900.0,60.6313,60.6757,60.6313,60.6668,8900.0
2013-03-25 12:40:00,68.4,68.52,68.4,68.48,11700.0,60.6757,60.7821,60.6757,60.7467,11700.0
2013-03-25 12:45:00,68.48,68.48,68.42,68.44,5700.0,60.7467,60.7467,60.6934,60.7112,5700.0
2013-03-25 12:50:00,68.46,68.51,68.39,68.4,3400.0,60.7289,60.7733,60.6668,60.6757,3400.0
2013-03-25 12:55:00,68.39,68.44,68.37,68.41,2600.0,60.6668,60.7112,60.6491,60.6846,2600.0
2013-03-25 13:00:00,68.36,68.49,68.32,68.44,16200.0,60.6402,60.7555,60.6047,60.7112,16200.0
2013-03-25 13:05:00,68.43,68.43,68.24,68.29,3800.0,60.7023,60.7023,60.5338,60.5781,3800.0
2013-03-25 13:10:00,68.28,68.32,68.22,68.23,3600.0,60.5692,60.6047,60.516,60.5249,3600.0
2013-03-25 13:15:00,68.25,68.41,68.23,68.3,14500.0,60.5426,60.6846,60.5249,60.587,14500.0
2013-03-25 13:20:00,68.36,68.48,68.36,68.48,3000.0,60.6402,60.7467,60.6402,60.7467,3000.0
2013-03-25 13:25:00,68.49,68.59,68.48,68.59,7300.0,60.7555,60.8442,60.7467,60.8442,7300.0
2013-03-25 13:30:00,68.57,68.57,68.43,68.44,3300.0,60.8265,60.8265,60.7023,60.7112,3300.0
2013-03-25 13:35:00,68.41,68.41,68.33,68.34,6600.0,60.6846,60.6846,60.6136,60.6225,6600.0
2013-03-25 13:40:00,68.34,68.45,68.33,68.45,4000.0,60.6225,60.7201,60.6136,60.7201,4000.0
2013-03-25 13:45:00,68.41,68.64,68.38,68.55,7000.0,60.6846,60.8886,60.658,60.8088,7000.0
2013-03-25 13:50:00,68.54,68.75,68.54,68.72,3900.0,60.7999,60.9862,60.7999,60.9596,3900.0
2013-03-25 13:55:00,68.72,68.93,68.71,68.84,39400.0,60.9596,61.1458,60.9507,61.066,39400.0
2013-03-25 14:00:00,68.85,68.89,68.83,68.89,9700.0,61.0749,61.1104,61.0571,61.1104,9700.0
2013-03-25 14:05:00,68.9,68.92,68.89,68.91,3300.0,61.1192,61.137,61.1104,61.1281,3300.0
2013-03-25 14:10:00,68.92,68.93,68.82,68.83,11600.0,61.137,61.1458,61.0483,61.0571,11600.0
2013-03-25 14:15:00,68.82,68.96,68.82,68.95,13400.0,61.0483,61.1725,61.0483,61.1636,13400.0
2013-03-25 14:20:00,68.95,69.0,68.83,68.84,8200.0,61.1636,61.2079,61.0571,61.066,8200.0
2013-03-25 14:25:00,68.87,68.87,68.77,68.77,2600.0,61.0926,61.0926,61.0039,61.0039,2600.0
2013-03-25 14:30:00,68.79,68.79,68.69,68.72,7000.0,61.0217,61.0217,60.9329,60.9596,7000.0
2013-03-25 14:35:00,68.72,68.75,68.68,68.72,6100.0,60.9596,60.9862,60.9241,60.9596,6100.0
2013-03-25 14:40:00,68.71,68.75,68.69,68.75,4800.0,60.9507,60.9862,60.9329,60.9862,4800.0
2013-03-25 14:45:00,68.75,68.75,68.72,68.75,7200.0,60.9862,60.9862,60.9596,60.9862,7200.0
2013-03-25 14:50:00,68.75,68.75,68.69,68.69,7600.0,60.9862,60.9862,60.9329,60.9329,7600.0
2013-03-25 14:55:00,68.69,68.7,68.62,68.63,11300.0,60.9329,60.9418,60.8709,60.8797,11300.0
2013-03-25 15:00:00,68.62,68.62,68.49,68.58,17200.0,60.8709,60.8709,60.7555,60.8354,17200.0
2013-03-25 15:05:00,68.59,68.6,68.5,68.52,8400.0,60.8442,60.8531,60.7644,60.7821,8400.0
2013-03-25 15:10:00,68.52,68.67,68.52,68.67,7800.0,60.7821,60.9152,60.7821,60.9152,7800.0
2013-03-25 15:15:00,68.66,68.66,68.53,68.53,10300.0,60.9063,60.9063,60.791,60.791,10300.0
2013-03-25 15:20:00,68.53,68.62,68.44,68.51,24800.0,60.791,60.8709,60.7112,60.7733,24800.0
2013-03-25 15:25:00,68.49,68.57,68.45,68.54,13500.0,60.7555,60.8265,60.7201,60.7999,13500.0
2013-03-25 15:30:00,68.52,68.62,68.51,68.57,18800.0,60.7821,60.8709,60.7733,60.8265,18800.0
2013-03-25 15:35:00,68.59,68.67,68.59,68.67,13600.0,60.8442,60.9152,60.8442,60.9152,13600.0
2013-03-25 15:40:00,68.67,68.71,68.62,68.7,16900.0,60.9152,60.9507,60.8709,60.9418,16900.0
2013-03-25 15:45:00,68.7,68.7,68.57,68.57,22000.0,60.9418,60.9418,60.8265,60.8265,22000.0
2013-03-25 15:50:00,68.56,68.7,68.55,68.7,27900.0,60.8176,60.9418,60.8088,60.9418,27900.0
2013-03-25 15:55:00,68.7,68.81,68.68,68.68,27400.0,60.9418,61.0394,60.9241,60.9241,27400.0
2013-03-26 09:30:00,67.59,67.82,67.56,67.75,34500.0,59.9572,60.1612,59.9306,60.0991,34500.0
2013-03-26 09:35:00,67.74,67.78,67.48,67.53,40300.0,60.0902,60.1257,59.8596,59.9039,40300.0
2013-03-26 09:40:00,67.49,67.55,67.35,67.4,31700.0,59.8685,59.9217,59.7443,59.7886,31700.0
2013-03-26 09:45:00,67.44,67.47,67.25,67.33,32600.0,59.8241,59.8507,59.6556,59.7265,32600.0
2013-03-26 09:50:00,67.33,67.38,67.21,67.24,114400.0,59.7265,59.7709,59.6201,59.6467,114400.0
2013-03-26 09:55:00,67.24,67.36,67.14,67.2,72000.0,59.6467,59.7531,59.558,59.6112,72000.0
2013-03-26 10:00:00,67.14,67.22,67.05,67.14,36400.0,59.558,59.629,59.4781,59.558,36400.0
2013-03-26 10:05:00,67.15,67.15,66.83,66.98,64700.0,59.5669,59.5669,59.283,59.4161,64700.0
2013-03-26 10:10:00,66.96,67.14,66.96,67.05,17900.0,59.3983,59.558,59.3983,59.4781,17900.0
2013-03-26 10:15:00,67.01,67.04,66.85,66.86,34200.0,59.4427,59.4693,59.3007,59.3096,34200.0
2013-03-26 10:20:00,66.86,66.96,66.77,66.91,16500.0,59.3096,59.3983,59.2298,59.354,16500.0
2013-03-26 10:25:00,66.89,66.96,66.85,66.87,17900.0,59.3362,59.3983,59.3007,59.3185,17900.0
2013-03-26 10:30:00,66.88,67.1,66.88,66.93,19600.0,59.3273,59.5225,59.3273,59.3717,19600.0
2013-03-26 10:35:00,66.94,66.95,66.82,66.83,21900.0,59.3806,59.3894,59.2741,59.283,21900.0
2013-03-26 10:40:00,66.83,66.84,66.31,66.34,55400.0,59.283,59.2919,58.8217,58.8483,55400.0
2013-03-26 10:45:00,66.34,66.42,66.2,66.42,37900.0,58.8483,58.9193,58.7241,58.9193,37900.0
2013-03-26 10:50:00,66.42,66.68,66.42,66.66,17000.0,58.9193,59.1499,58.9193,59.1322,17000.0
2013-03-26 10:55:00,66.66,66.87,66.64,66.84,46300.0,59.1322,59.3185,59.1145,59.2919,46300.0
2013-03-26 11:00:00,66.83,67.03,66.77,66.95,22200.0,59.283,59.4604,59.2298,59.3894,22200.0
2013-03-26 11:05:00,66.96,67.01,66.86,66.92,15500.0,59.3983,59.4427,59.3096,59.3628,15500.0
2013-03-26 11:10:00,66.91,66.99,66.82,66.83,17300.0,59.354,59.4249,59.2741,59.283,17300.0
2013-03-26 11:15:00,66.85,66.87,66.69,66.74,16400.0,59.3007,59.3185,59.1588,59.2032,16400.0
2013-03-26 11:20:00,66.75,66.96,66.74,66.92,16600.0,59.212,59.3983,59.2032,59.3628,16600.0
2013-03-26 11:25:00,66.94,67.03,66.87,66.87,10200.0,59.3806,59.4604,59.3185,59.3185,10200.0
2013-03-26 11:30:00,66.84,66.88,66.79,66.8,12700.0,59.2919,59.3273,59.2475,59.2564,12700.0
2013-03-26 11:35:00,66.8,66.84,66.71,66.78,7300.0,59.2564,59.2919,59.1765,59.2386,7300.0
2013-03-26 11:40:00,66.77,66.86,66.72,66.82,10500.0,59.2298,59.3096,59.1854,59.2741,10500.0
2013-03-26 11:45:00,66.81,66.81,66.7,66.71,7400.0,59.2653,59.2653,59.1677,59.1765,7400.0
2013-03-26 11:50:00,66.71,66.82,66.69,66.75,32800.0,59.1765,59.2741,59.1588,59.212,32800.0
2013-03-26 11:55:00,66.74,66.75,66.68,66.68,10600.0,59.2032,59.212,59.1499,59.1499,10600.0
2013-03-26 12:00:00,66.67,66.71,66.57,66.65,21300.0,59.1411,59.1765,59.0524,59.1233,21300.0
2013-03-26 12:05:00,66.66,66.92,66.66,66.78,36600.0,59.1322,59.3628,59.1322,59.2386,36600.0
2013-03-26 12:10:00,66.77,66.78,66.68,66.69,10300.0,59.2298,59.2386,59.1499,59.1588,10300.0
2013-03-26 12:15:00,66.7,66.74,66.63,66.71,10300.0,59.1677,59.2032,59.1056,59.1765,10300.0
2013-03-26 12:20:00,66.7,66.7,66.64,66.67,11600.0,59.1677,59.1677,59.1145,59.1411,11600.0
2013-03-26 12:25:00,66.65,66.76,66.6,66.75,31800.0,59.1233,59.2209,59.079,59.212,31800.0
2013-03-26 12:30:00,66.75,66.87,66.7,66.7,15000.0,59.212,59.3185,59.1677,59.1677,15000.0
2013-03-26 12:35:00,66.72,66.89,66.68,66.89,10200.0,59.1854,59.3362,59.1499,59.3362,10200.0
2013-03-26 12:40:00,66.89,66.96,66.87,66.88,4200.0,59.3362,59.3983,59.3185,59.3273,4200.0
2013-03-26 12:45:00,66.89,66.89,66.82,66.82,1000.0,59.3362,59.3362,59.2741,59.2741,1000.0
2013-03-26 12:50:00,66.82,66.89,66.76,66.89,7400.0,59.2741,59.3362,59.2209,59.3362,7400.0
2013-03-26 12:55:00,66.91,66.91,66.85,66.9,4900.0,59.354,59.354,59.3007,59.3451,4900.0
2013-03-26 13:00:00,66.91,66.93,66.9,66.9,3100.0,59.354,59.3717,59.3451,59.3451,3100.0
2013-03-26 13:05:00,66.91,66.97,66.9,66.94,8700.0,59.354,59.4072,59.3451,59.3806,8700.0
2013-03-26 13:10:00,66.94,67.0,66.93,66.95,19100.0,59.3806,59.4338,59.3717,59.3894,19100.0
2013-03-26 13:15:00,66.94,66.94,66.84,66.88,14700.0,59.3806,59.3806,59.2919,59.3273,14700.0
2013-03-26 13:20:00,66.88,66.96,66.85,66.95,13300.0,59.3273,59.3983,59.3007,59.3894,13300.0
2013-03-26 13:25:00,66.93,66.95,66.89,66.92,8300.0,59.3717,59.3894,59.3362,59.3628,8300.0
2013-03-26 13:30:00,66.94,66.96,66.9,66.92,6200.0,59.3806,59.3983,59.3451,59.3628,6200.0
2013-03-26 13:35:00,66.95,66.95,66.88,66.89,5800.0,59.3894,59.3894,59.3273,59.3362,5800.0
2013-03-26 13:40:00,66.88,66.92,66.83,66.84,10700.0,59.3273,59.3628,59.283,59.2919,10700.0
2013-03-26 13:45:00,66.86,66.89,66.82,66.88,8400.0,59.3096,59.3362,59.2741,59.3273,8400.0
2013-03-26 13:50:00,66.87,66.93,66.87,66.92,10800.0,59.3185,59.3717,59.3185,59.3628,10800.0
2013-03-26 13:55:00,66.9,66.9,66.81,66.83,14400.0,59.3451,59.3451,59.2653,59.283,14400.0
2013-03-26 14:00:00,66.83,66.9,66.83,66.88,13300.0,59.283,59.3451,59.283,59.3273,13300.0
2013-03-26 14:05:00,66.88,66.88,66.81,66.81,7200.0,59.3273,59.3273,59.2653,59.2653,7200.0
2013-03-26 14:10:00,66.8,66.8,66.78,66.78,6100.0,59.2564,59.2564,59.2386,59.2386,6100.0
2013-03-26 14:15:00,66.77,66.79,66.75,66.77,8200.0,59.2298,59.2475,59.212,59.2298,8200.0
2013-03-26 14:20:00,66.76,66.76,66.71,66.73,12700.0,59.2209,59.2209,59.1765,59.1943,12700.0
2013-03-26 14:25:00,66.74,66.74,66.7,66.71,5800.0,59.2032,59.2032,59.1677,59.1765,5800.0
2013-03-26 14:30:00,66.72,66.75,66.7,66.72,4500.0,59.1854,59.212,59.1677,59.1854,4500.0
2013-03-26 14:35:00,66.72,66.8,66.72,66.76,9200.0,59.1854,59.2564,59.1854,59.2209,9200.0
2013-03-26 14:40:00,66.75,66.76,66.7,66.72,11800.0,59.212,59.2209,59.1677,59.1854,11800.0
2013-03-26 14:45:00,66.72,66.75,66.69,66.69,8500.0,59.1854,59.212,59.1588,59.1588,8500.0
2013-03-26 14:50:00,66.69,66.71,66.65,66.65,23300.0,59.1588,59.1765,59.1233,59.1233,23300.0
2013-03-26 14:55:00,66.65,66.66,66.6,66.6,12200.0,59.1233,59.1322,59.079,59.079,12200.0
2013-03-26 15:00:00,66.6,66.67,66.59,66.65,10900.0,59.079,59.1411,59.0701,59.1233,10900.0
2013-03-26 15:05:00,66.68,66.85,66.67,66.83,16900.0,59.1499,59.3007,59.1411,59.283,16900.0
2013-03-26 15:10:00,66.84,66.91,66.83,66.9,15200.0,59.2919,59.354,59.283,59.3451,15200.0
2013-03-26 15:15:00,66.9,66.97,66.84,66.86,17000.0,59.3451,59.4072,59.2919,59.3096,17000.0
2013-03-26 15:20:00,66.86,66.9,66.83,66.9,42700.0,59.3096,59.3451,59.283,59.3451,42700.0
2013-03-26 15:25:00,66.89,66.95,66.86,66.91,15600.0,59.3362,59.3894,59.3096,59.354,15600.0
2013-03-26 15:30:00,66.91,66.96,66.88,66.95,17300.0,59.354,59.3983,59.3273,59.3894,17300.0
2013-03-26 15:35:00,66.95,66.98,66.94,66.94,17000.0,59.3894,59.4161,59.3806,59.3806,17000.0
2013-03-26 15:40:00,66.94,66.94,66.9,66.91,25500.0,59.3806,59.3806,59.3451,59.354,25500.0
2013-03-26 15:45:00,66.91,66.91,66.84,66.84,38500.0,59.354,59.354,59.2919,59.2919,38500.0
2013-03-26 15:50:00,66.85,66.87,66.82,66.85,51900.0,59.3007,59.3185,59.2741,59.3007,51900.0
2013-03-26 15:55:00,66.85,66.97,66.83,66.97,54400.0,59.3007,59.4072,59.283,59.4072,54400.0
2013-03-27 09:30:00,65.13,65.21,65.07,65.09,79000.0,57.775,57.8459,57.7217,57.7395,79000.0
2013-03-27 09:35:00,65.1,65.32,65.05,65.19,61500.0,57.7484,57.9435,57.704,57.8282,61500.0
2013-03-27 09:40:00,65.17,65.32,65.04,65.05,148500.0,57.8105,57.9435,57.6951,57.704,148500.0
2013-03-27 09:45:00,65.06,65.14,65.05,65.08,60600.0,57.7129,57.7838,57.704,57.7306,60600.0
2013-03-27 09:50:00,65.06,65.15,64.97,65.15,59600.0,57.7129,57.7927,57.633,57.7927,59600.0
2013-03-27 09:55:00,65.15,65.23,65.08,65.11,47700.0,57.7927,57.8637,57.7306,57.7572,47700.0
2013-03-27 10:00:00,65.11,65.22,65.11,65.18,40500.0,57.7572,57.8548,57.7572,57.8193,40500.0
2013-03-27 10:05:00,65.17,65.2,65.03,65.13,41600.0,57.8105,57.8371,57.6863,57.775,41600.0
2013-03-27 10:10:00,65.14,65.15,64.96,64.98,65000.0,57.7838,57.7927,57.6242,57.6419,65000.0
2013-03-27 10:15:00,64.99,65.0,64.94,64.95,34600.0,57.6508,57.6597,57.6064,57.6153,34600.0
2013-03-27 10:20:00,64.95,65.0,64.93,64.98,33400.0,57.6153,57.6597,57.5976,57.6419,33400.0
2013-03-27 10:25:00,64.99,65.02,64.96,65.0,64700.0,57.6508,57.6774,57.6242,57.6597,64700.0
2013-03-27 10:30:00,65.0,65.03,64.94,64.97,28900.0,57.6597,57.6863,57.6064,57.633,28900.0
2013-03-27 10:35:00,64.97,65.0,64.96,65.0,24800.0,57.633,57.6597,57.6242,57.6597,24800.0
2013-03-27 10:40:00,65.0,65.02,64.98,65.0,44000.0,57.6597,57.6774,57.6419,57.6597,44000.0
2013-03-27 10:45:00,65.0,65.15,64.96,65.12,57700.0,57.6597,57.7927,57.6242,57.7661,57700.0
2013-03-27 10:50:00,65.14,65.14,65.0,65.02,110200.0,57.7838,57.7838,57.6597,57.6774,110200.0
2013-03-27 10:55:00,65.04,65.07,64.96,65.0,18200.0,57.6951,57.7217,57.6242,57.6597,18200.0
2013-03-27 11:00:00,65.01,65.12,65.0,65.06,20400.0,57.6685,57.7661,57.6597,57.7129,20400.0
2013-03-27 11:05:00,65.05,65.15,64.95,65.14,41600.0,57.704,57.7927,57.6153,57.7838,41600.0
2013-03-27 11:10:00,65.14,65.28,65.04,65.22,118100.0,57.7838,57.908,57.6951,57.8548,118100.0
2013-03-27 11:15:00,65.28,65.6,65.27,65.5,84000.0,57.908,58.1919,57.8992,58.1032,84000.0
2013-03-27 11:20:00,65.5,65.57,65.41,65.44,32100.0,58.1032,58.1653,58.0234,58.05,32100.0
2013-03-27 11:25:00,65.45,65.52,65.34,65.38,35700.0,58.0588,58.1209,57.9613,57.9967,35700.0
2013-03-27 11:30:00,65.38,65.4,65.36,65.4,27400.0,57.9967,58.0145,57.979,58.0145,27400.0
2013-03-27 11:35:00,65.4,65.42,65.36,65.4,18500.0,58.0145,58.0322,57.979,58.0145,18500.0
2013-03-27 11:40:00,65.4,65.45,65.37,65.45,28900.0,58.0145,58.0588,57.9879,58.0588,28900.0
2013-03-27 11:45:00,65.46,65.47,65.34,65.37,16000.0,58.0677,58.0766,57.9613,57.9879,16000.0
2013-03-27 11:50:00,65.4,65.5,65.36,65.37,13000.0,58.0145,58.1032,57.979,57.9879,13000.0
2013-03-27 11:55:00,65.37,65.44,65.29,65.42,19300.0,57.9879,58.05,57.9169,58.0322,19300.0
2013-03-27 12:00:00,65.43,65.53,65.43,65.5,29900.0,58.0411,58.1298,58.0411,58.1032,29900.0
2013-03-27 12:05:00,65.5,65.5,65.46,65.48,7800.0,58.1032,58.1032,58.0677,58.0854,7800.0
2013-03-27 12:10:00,65.46,65.52,65.46,65.5,17700.0,58.0677,58.1209,58.0677,58.1032,17700.0
2013-03-27 12:15:00,65.5,65.5,65.43,65.46,15500.0,58.1032,58.1032,58.0411,58.0677,15500.0
2013-03-27 12:20:00,65.44,65.5,65.38,65.49,14200.0,58.05,58.1032,57.9967,58.0943,14200.0
2013-03-27 12:25:00,65.48,65.48,65.31,65.38,6700.0,58.0854,58.0854,57.9346,57.9967,6700.0
2013-03-27 12:30:00,65.4,65.44,65.34,65.35,13600.0,58.0145,58.05,57.9613,57.9701,13600.0
2013-03-27 12:35:00,65.34,65.47,65.28,65.47,16600.0,57.9613,58.0766,57.908,58.0766,16600.0
2013-03-27 12:40:00,65.48,65.5,65.48,65.5,11600.0,58.0854,58.1032,58.0854,58.1032,11600.0
2013-03-27 12:45:00,65.5,65.51,65.39,65.41,10400.0,58.1032,58.1121,58.0056,58.0234,10400.0
2013-03-27 12:50:00,65.4,65.49,65.4,65.49,4700.0,58.0145,58.0943,58.0145,58.0943,4700.0
2013-03-27 12:55:00,65.49,65.57,65.49,65.52,12800.0,58.0943,58.1653,58.0943,58.1209,12800.0
2013-03-27 13:00:00,65.55,65.56,65.49,65.49,4400.0,58.1475,58.1564,58.0943,58.0943,4400.0
2013-03-27 13:05:00,65.49,65.53,65.47,65.51,3700.0,58.0943,58.1298,58.0766,58.1121,3700.0
2013-03-27 13:10:00,65.51,65.6,65.48,65.56,9500.0,58.1121,58.1919,58.0854,58.1564,9500.0
2013-03-27 13:15:00,65.56,65.58,65.54,65.54,7000.0,58.1564,58.1742,58.1387,58.1387,7000.0
2013-03-27 13:20:00,65.56,65.62,65.56,65.62,5200.0,58.1564,58.2096,58.1564,58.2096,5200.0
2013-03-27 13:25:00,65.6,65.62,65.54,65.56,6400.0,58.1919,58.2096,58.1387,58.1564,6400.0
2013-03-27 13:30:00,65.56,65.63,65.53,65.63,7300.0,58.1564,58.2185,58.1298,58.2185,7300.0
2013-03-27 13:35:00,65.63,65.63,65.57,65.61,6600.0,58.2185,58.2185,58.1653,58.2008,6600.0
2013-03-27 13:40:00,65.62,65.72,65.61,65.66,9300.0,58.2096,58.2983,58.2008,58.2451,9300.0
2013-03-27 13:45:00,65.66,65.67,65.63,65.66,4100.0,58.2451,58.254,58.2185,58.2451,4100.0
2013-03-27 13:50:00,65.68,65.7,65.63,65.66,7300.0,58.2629,58.2806,58.2185,58.2451,7300.0
2013-03-27 13:55:00,65.66,65.71,65.64,65.71,10300.0,58.2451,58.2895,58.2274,58.2895,10300.0
2013-03-27 14:00:00,65.71,65.84,65.7,65.83,15800.0,58.2895,58.4048,58.2806,58.3959,15800.0
2013-03-27 14:05:00,65.84,65.88,65.78,65.78,21300.0,58.4048,58.4403,58.3516,58.3516,21300.0
2013-03-27 14:10:00,65.78,65.8,65.71,65.75,17300.0,58.3516,58.3693,58.2895,58.325,17300.0
2013-03-27 14:15:00,65.75,65.76,65.71,65.73,11600.0,58.325,58.3338,58.2895,58.3072,11600.0
2013-03-27 14:20:00,65.74,65.78,65.72,65.72,21900.0,58.3161,58.3516,58.2983,58.2983,21900.0
2013-03-27 14:25:00,65.72,65.81,65.71,65.8,15900.0,58.2983,58.3782,58.2895,58.3693,15900.0
2013-03-27 14:30:00,65.8,65.9,65.8,65.9,40500.0,58.3693,58.458,58.3693,58.458,40500.0
2013-03-27 14:35:00,65.9,65.97,65.87,65.95,38100.0,58.458,58.5201,58.4314,58.5024,38100.0
2013-03-27 14:40:00,65.95,65.98,65.93,65.95,16100.0,58.5024,58.529,58.4846,58.5024,16100.0
2013-03-27 14:45:00,65.95,65.97,65.92,65.92,23200.0,58.5024,58.5201,58.4758,58.4758,23200.0
2013-03-27 14:50:00,65.9,65.98,65.89,65.92,27100.0,58.458,58.529,58.4491,58.4758,27100.0
2013-03-27 14:55:00,65.92,65.93,65.84,65.92,29600.0,58.4758,58.4846,58.4048,58.4758,29600.0
2013-03-27 15:00:00,65.95,66.0,65.95,65.97,34800.0,58.5024,58.5467,58.5024,58.5201,34800.0
2013-03-27 15:05:00,65.96,66.07,65.95,66.04,61900.0,58.5112,58.6088,58.5024,58.5822,61900.0
2013-03-27 15:10:00,66.03,66.09,66.01,66.03,46100.0,58.5733,58.6266,58.5556,58.5733,46100.0
2013-03-27 15:15:00,66.03,66.03,65.97,65.98,70200.0,58.5733,58.5733,58.5201,58.529,70200.0
2013-03-27 15:20:00,65.98,66.11,65.97,66.09,36200.0,58.529,58.6443,58.5201,58.6266,36200.0
2013-03-27 15:25:00,66.07,66.18,66.02,66.14,58100.0,58.6088,58.7064,58.5645,58.6709,58100.0
2013-03-27 15:30:00,66.12,66.22,66.11,66.19,46300.0,58.6532,58.7419,58.6443,58.7153,46300.0
2013-03-27 15:35:00,66.18,66.19,66.09,66.13,48300.0,58.7064,58.7153,58.6266,58.662,48300.0
2013-03-27 15:40:00,66.14,66.27,66.14,66.21,50900.0,58.6709,58.7862,58.6709,58.733,50900.0
2013-03-27 15:45:00,66.22,66.24,66.12,66.17,97600.0,58.7419,58.7596,58.6532,58.6975,97600.0
2013-03-27 15:50:00,66.17,66.24,66.15,66.2,93400.0,58.6975,58.7596,58.6798,58.7241,93400.0
2013-03-27 15:55:00,66.2,66.32,66.17,66.28,169500.0,58.7241,58.8306,58.6975,58.7951,169500.0
2013-03-28 09:30:00,66.69,66.84,66.64,66.84,47100.0,59.1588,59.2919,59.1145,59.2919,47100.0
2013-03-28 09:35:00,66.85,66.93,66.77,66.79,23800.0,59.3007,59.3717,59.2298,59.2475,23800.0
2013-03-28 09:40:00,66.79,66.88,66.73,66.77,50800.0,59.2475,59.3273,59.1943,59.2298,50800.0
2013-03-28 09:45:00,66.83,66.9,66.77,66.88,39800.0,59.283,59.3451,59.2298,59.3273,39800.0
2013-03-28 09:50:00,66.89,67.01,66.85,67.01,10700.0,59.3362,59.4427,59.3007,59.4427,10700.0
2013-03-28 09:55:00,67.01,67.24,67.01,67.18,9200.0,59.4427,59.6467,59.4427,59.5935,9200.0
2013-03-28 10:00:00,67.17,67.27,67.11,67.23,8700.0,59.5846,59.6733,59.5314,59.6378,8700.0
2013-03-28 10:05:00,67.2,67.22,67.07,67.12,12000.0,59.6112,59.629,59.4959,59.5402,12000.0
2013-03-28 10:10:00,67.12,67.15,67.08,67.15,7800.0,59.5402,59.5669,59.5048,59.5669,7800.0
2013-03-28 10:15:00,67.12,67.24,67.1,67.15,5100.0,59.5402,59.6467,59.5225,59.5669,5100.0
2013-03-28 10:20:00,67.17,67.22,67.12,67.14,5500.0,59.5846,59.629,59.5402,59.558,5500.0
2013-03-28 10:25:00,67.15,67.22,67.14,67.22,8400.0,59.5669,59.629,59.558,59.629,8400.0
2013-03-28 10:30:00,67.21,67.21,67.1,67.11,13800.0,59.6201,59.6201,59.5225,59.5314,13800.0
2013-03-28 10:35:00,67.11,67.21,67.1,67.21,11500.0,59.5314,59.6201,59.5225,59.6201,11500.0
2013-03-28 10:40:00,67.19,67.29,67.19,67.29,8300.0,59.6023,59.691,59.6023,59.691,8300.0
2013-03-28 10:45:00,67.26,67.29,67.21,67.26,2000.0,59.6644,59.691,59.6201,59.6644,2000.0
2013-03-28 10:50:00,67.28,67.51,67.26,67.48,29500.0,59.6822,59.8862,59.6644,59.8596,29500.0
2013-03-28 10:55:00,67.46,67.59,67.46,67.47,17900.0,59.8418,59.9572,59.8418,59.8507,17900.0
2013-03-28 11:00:00,67.51,67.53,67.45,67.52,17400.0,59.8862,59.9039,59.833,59.8951,17400.0
2013-03-28 11:05:00,67.51,67.52,67.29,67.3,25800.0,59.8862,59.8951,59.691,59.6999,25800.0
2013-03-28 11:10:00,67.32,67.41,67.3,67.38,15800.0,59.7177,59.7975,59.6999,59.7709,15800.0
2013-03-28 11:15:00,67.38,67.4,67.29,67.33,49500.0,59.7709,59.7886,59.691,59.7265,49500.0
2013-03-28 11:20:00,67.34,67.36,67.19,67.32,27100.0,59.7354,59.7531,59.6023,59.7177,27100.0
2013-03-28 11:25:00,67.33,67.36,67.29,67.35,7000.0,59.7265,59.7531,59.691,59.7443,7000.0
2013-03-28 11:30:00,67.36,67.39,67.31,67.38,5400.0,59.7531,59.7798,59.7088,59.7709,5400.0
2013-03-28 11:35:00,67.39,67.43,67.3,67.41,12600.0,59.7798,59.8152,59.6999,59.7975,12600.0
2013-03-28 11:40:00,67.38,67.45,67.36,67.44,13400.0,59.7709,59.833,59.7531,59.8241,13400.0
2013-03-28 11:45:00,67.44,67.51,67.37,67.4,13200.0,59.8241,59.8862,59.762,59.7886,13200.0
2013-03-28 11:50:00,67.39,67.46,67.34,67.46,8100.0,59.7798,59.8418,59.7354,59.8418,8100.0
2013-03-28 11:55:00,67.46,67.48,67.4,67.48,7600.0,59.8418,59.8596,59.7886,59.8596,7600.0
2013-03-28 12:00:00,67.46,67.48,67.36,67.39,15900.0,59.8418,59.8596,59.7531,59.7798,15900.0
2013-03-28 12:05:00,67.38,67.42,67.33,67.33,14100.0,59.7709,59.8064,59.7265,59.7265,14100.0
2013-03-28 12:10:00,67.35,67.36,67.29,67.35,14300.0,59.7443,59.7531,59.691,59.7443,14300.0
2013-03-28 12:15:00,67.33,67.33,67.18,67.24,12500.0,59.7265,59.7265,59.5935,59.6467,12500.0
2013-03-28 12:20:00,67.24,67.29,67.22,67.26,16700.0,59.6467,59.691,59.629,59.6644,16700.0
2013-03-28 12:25:00,67.23,67.31,67.19,67.27,43000.0,59.6378,59.7088,59.6023,59.6733,43000.0
2013-03-28 12:30:00,67.24,67.38,67.24,67.36,8200.0,59.6467,59.7709,59.6467,59.7531,8200.0
2013-03-28 12:35:00,67.36,67.42,67.32,67.4,6500.0,59.7531,59.8064,59.7177,59.7886,6500.0
2013-03-28 12:40:00,67.36,67.4,67.36,67.4,4600.0,59.7531,59.7886,59.7531,59.7886,4600.0
2013-03-28 12:45:00,67.4,67.41,67.36,67.41,3900.0,59.7886,59.7975,59.7531,59.7975,3900.0
2013-03-28 12:50:00,67.41,67.42,67.38,67.39,3600.0,59.7975,59.8064,59.7709,59.7798,3600.0
2013-03-28 12:55:00,67.4,67.47,67.39,67.44,1800.0,59.7886,59.8507,59.7798,59.8241,1800.0
2013-03-28 13:00:00,67.39,67.44,67.36,67.41,8600.0,59.7798,59.8241,59.7531,59.7975,8600.0
2013-03-28 13:05:00,67.44,67.44,67.4,67.4,1200.0,59.8241,59.8241,59.7886,59.7886,1200.0
2013-03-28 13:10:00,67.4,67.4,67.33,67.35,2300.0,59.7886,59.7886,59.7265,59.7443,2300.0
2013-03-28 13:15:00,67.35,67.35,67.26,67.27,7400.0,59.7443,59.7443,59.6644,59.6733,7400.0
2013-03-28 13:20:00,67.28,67.4,67.28,67.35,6500.0,59.6822,59.7886,59.6822,59.7443,6500.0
2013-03-28 13:25:00,67.33,67.35,67.29,67.35,8200.0,59.7265,59.7443,59.691,59.7443,8200.0
2013-03-28 13:30:00,67.35,67.42,67.35,67.37,6700.0,59.7443,59.8064,59.7443,59.762,6700.0
2013-03-28 13:35:00,67.35,67.35,67.3,67.32,2300.0,59.7443,59.7443,59.6999,59.7177,2300.0
2013-03-28 13:40:00,67.33,67.47,67.33,67.46,12700.0,59.7265,59.8507,59.7265,59.8418,12700.0
2013-03-28 13:45:00,67.46,67.5,67.43,67.49,4700.0,59.8418,59.8773,59.8152,59.8685,4700.0
2013-03-28 13:50:00,67.49,67.57,67.49,67.54,3700.0,59.8685,59.9394,59.8685,59.9128,3700.0
2013-03-28 13:55:00,67.55,67.55,67.47,67.47,5800.0,59.9217,59.9217,59.8507,59.8507,5800.0
2013-03-28 14:00:00,67.49,67.56,67.49,67.52,15200.0,59.8685,59.9306,59.8685,59.8951,15200.0
2013-03-28 14:05:00,67.54,67.58,67.52,67.57,3000.0,59.9128,59.9483,59.8951,59.9394,3000.0
2013-03-28 14:10:00,67.57,67.59,67.53,67.57,11400.0,59.9394,59.9572,59.9039,59.9394,11400.0
2013-03-28 14:15:00,67.56,67.58,67.5,67.55,5300.0,59.9306,59.9483,59.8773,59.9217,5300.0
2013-03-28 14:20:00,67.54,67.56,67.48,67.49,3400.0,59.9128,59.9306,59.8596,59.8685,3400.0
2013-03-28 14:25:00,67.49,67.56,67.48,67.52,3100.0,59.8685,59.9306,59.8596,59.8951,3100.0
2013-03-28 14:30:00,67.53,67.53,67.41,67.41,13700.0,59.9039,59.9039,59.7975,59.7975,13700.0
2013-03-28 14:35:00,67.42,67.42,67.32,67.41,12300.0,59.8064,59.8064,59.7177,59.7975,12300.0
2013-03-28 14:40:00,67.4,67.48,67.4,67.47,13000.0,59.7886,59.8596,59.7886,59.8507,13000.0
2013-03-28 14:45:00,67.48,67.54,67.47,67.54,9400.0,59.8596,59.9128,59.8507,59.9128,9400.0
2013-03-28 14:50:00,67.54,67.73,67.52,67.72,34600.0,59.9128,60.0814,59.8951,60.0725,34600.0
2013-03-28 14:55:00,67.71,67.75,67.66,67.66,23700.0,60.0636,60.0991,60.0193,60.0193,23700.0
2013-03-28 15:00:00,67.66,67.77,67.66,67.75,19800.0,60.0193,60.1168,60.0193,60.0991,19800.0
2013-03-28 15:05:00,67.75,67.88,67.72,67.87,24300.0,60.0991,60.2144,60.0725,60.2055,24300.0
2013-03-28 15:10:00,67.86,67.92,67.85,67.89,27400.0,60.1967,60.2499,60.1878,60.2233,27400.0
2013-03-28 15:15:00,67.88,68.04,67.87,67.97,36500.0,60.2144,60.3564,60.2055,60.2943,36500.0
2013-03-28 15:20:00,67.97,68.16,67.97,68.09,22600.0,60.2943,60.4628,60.2943,60.4007,22600.0
2013-03-28 15:25:00,68.1,68.18,68.0,68.07,32800.0,60.4096,60.4805,60.3209,60.383,32800.0
2013-03-28 15:30:00,68.06,68.06,67.93,67.98,41300.0,60.3741,60.3741,60.2588,60.3031,41300.0
2013-03-28 15:35:00,67.98,68.08,67.98,67.98,28400.0,60.3031,60.3918,60.3031,60.3031,28400.0
2013-03-28 15:40:00,67.97,67.97,67.85,67.92,22600.0,60.2943,60.2943,60.1878,60.2499,22600.0
2013-03-28 15:45:00,67.93,68.06,67.92,68.01,35200.0,60.2588,60.3741,60.2499,60.3297,35200.0
2013-03-28 15:50:00,68.01,68.11,68.0,68.09,19400.0,60.3297,60.4184,60.3209,60.4007,19400.0
2013-03-28 15:55:00,68.09,68.11,67.98,67.99,91300.0,60.4007,60.4184,60.3031,60.312,91300.0
2013-04-01 09:30:00,67.89,68.08,67.87,68.01,27500.0,60.2233,60.3918,60.2055,60.3297,27500.0
2013-04-01 09:35:00,67.97,68.19,67.97,68.19,6600.0,60.2943,60.4894,60.2943,60.4894,6600.0
2013-04-01 09:40:00,68.18,68.45,68.17,68.41,37300.0,60.4805,60.7201,60.4717,60.6846,37300.0
2013-04-01 09:45:00,68.39,68.39,68.06,68.07,19100.0,60.6668,60.6668,60.3741,60.383,19100.0
2013-04-01 09:50:00,68.04,68.06,67.95,68.03,12100.0,60.3564,60.3741,60.2765,60.3475,12100.0
2013-04-01 09:55:00,68.05,68.05,67.85,67.98,15100.0,60.3652,60.3652,60.1878,60.3031,15100.0
2013-04-01 10:00:00,67.96,68.01,67.66,67.75,25000.0,60.2854,60.3297,60.0193,60.0991,25000.0
2013-04-01 10:05:00,67.75,67.84,67.7,67.82,2700.0,60.0991,60.1789,60.0547,60.1612,2700.0
2013-04-01 10:10:00,67.74,68.05,67.74,68.02,78200.0,60.0902,60.3652,60.0902,60.3386,78200.0
2013-04-01 10:15:00,68.04,68.06,68.0,68.06,11800.0,60.3564,60.3741,60.3209,60.3741,11800.0
2013-04-01 10:20:00,68.06,68.14,68.02,68.09,34300.0,60.3741,60.4451,60.3386,60.4007,34300.0
2013-04-01 10:25:00,68.08,68.16,68.08,68.15,15000.0,60.3918,60.4628,60.3918,60.4539,15000.0
2013-04-01 10:30:00,68.13,68.16,68.11,68.15,34500.0,60.4362,60.4628,60.4184,60.4539,34500.0
2013-04-01 10:35:00,68.16,68.16,68.01,68.02,10400.0,60.4628,60.4628,60.3297,60.3386,10400.0
2013-04-01 10:40:00,68.0,68.0,67.94,67.99,6300.0,60.3209,60.3209,60.2676,60.312,6300.0
2013-04-01 10:45:00,67.99,68.0,67.95,67.95,7100.0,60.312,60.3209,60.2765,60.2765,7100.0
2013-04-01 10:50:00,67.96,67.98,67.77,67.77,16100.0,60.2854,60.3031,60.1168,60.1168,16100.0
2013-04-01 10:55:00,67.76,67.86,67.75,67.84,56500.0,60.108,60.1967,60.0991,60.1789,56500.0
2013-04-01 11:00:00,67.83,67.83,67.57,67.58,16200.0,60.1701,60.1701,59.9394,59.9483,16200.0
2013-04-01 11:05:00,67.58,67.7,67.57,67.67,9200.0,59.9483,60.0547,59.9394,60.0281,9200.0
2013-04-01 11:10:00,67.68,67.84,67.68,67.81,11200.0,60.037,60.1789,60.037,60.1523,11200.0
2013-04-01 11:15:00,67.8,67.81,67.7,67.7,20000.0,60.1435,60.1523,60.0547,60.0547,20000.0
2013-04-01 11:20:00,67.68,67.7,67.46,67.46,40900.0,60.037,60.0547,59.8418,59.8418,40900.0
2013-04-01 11:25:00,67.47,67.53,67.46,67.52,17400.0,59.8507,59.9039,59.8418,59.8951,17400.0
2013-04-01 11:30:00,67.51,67.65,67.47,67.64,8900.0,59.8862,60.0104,59.8507,60.0015,8900.0
2013-04-01 11:35:00,67.63,67.71,67.58,67.69,13500.0,59.9927,60.0636,59.9483,60.0459,13500.0
2013-04-01 11:40:00,67.68,67.72,67.65,67.72,8800.0,60.037,60.0725,60.0104,60.0725,8800.0
2013-04-01 11:45:00,67.7,67.73,67.64,67.73,9600.0,60.0547,60.0814,60.0015,60.0814,9600.0
2013-04-01 11:50:00,67.74,67.76,67.65,67.65,7100.0,60.0902,60.108,60.0104,60.0104,7100.0
2013-04-01 11:55:00,67.66,67.66,67.58,67.64,5500.0,60.0193,60.0193,59.9483,60.0015,5500.0
2013-04-01 12:00:00,67.63,67.65,67.59,67.63,9400.0,59.9927,60.0104,59.9572,59.9927,9400.0
2013-04-01 12:05:00,67.62,67.67,67.56,67.56,12500.0,59.9838,60.0281,59.9306,59.9306,12500.0
2013-04-01 12:10:00,67.55,67.58,67.51,67.52,4700.0,59.9217,59.9483,59.8862,59.8951,4700.0
2013-04-01 12:15:00,67.51,67.56,67.45,67.52,12000.0,59.8862,59.9306,59.833,59.8951,12000.0
2013-04-01 12:20:00,67.5,67.52,67.29,67.29,7600.0,59.8773,59.8951,59.691,59.691,7600.0
2013-04-01 12:25:00,67.28,67.35,67.28,67.31,10600.0,59.6822,59.7443,59.6822,59.7088,10600.0
2013-04-01 12:30:00,67.33,67.34,67.24,67.26,7800.0,59.7265,59.7354,59.6467,59.6644,7800.0
2013-04-01 12:35:00,67.28,67.35,67.27,67.35,1900.0,59.6822,59.7443,59.6733,59.7443,1900.0
2013-04-01 12:40:00,67.33,67.39,67.32,67.32,12600.0,59.7265,59.7798,59.7177,59.7177,12600.0
2013-04-01 12:45:00,67.3,67.31,67.27,67.29,3600.0,59.6999,59.7088,59.6733,59.691,3600.0
2013-04-01 12:50:00,67.3,67.38,67.3,67.36,8200.0,59.6999,59.7709,59.6999,59.7531,8200.0
2013-04-01 12:55:00,67.34,67.4,67.33,67.4,5100.0,59.7354,59.7886,59.7265,59.7886,5100.0
2013-04-01 13:00:00,67.38,67.4,67.25,67.29,15200.0,59.7709,59.7886,59.6556,59.691,15200.0
2013-04-01 13:05:00,67.29,67.32,67.27,67.28,5100.0,59.691,59.7177,59.6733,59.6822,5100.0
2013-04-01 13:10:00,67.28,67.34,67.26,67.3,5100.0,59.6822,59.7354,59.6644,59.6999,5100.0
2013-04-01 13:15:00,67.3,67.35,67.28,67.33,3900.0,59.6999,59.7443,59.6822,59.7265,3900.0
2013-04-01 13:20:00,67.33,67.4,67.33,67.38,3800.0,59.7265,59.7886,59.7265,59.7709,3800.0
2013-04-01 13:25:00,67.37,67.47,67.37,67.45,3800.0,59.762,59.8507,59.762,59.833,3800.0
2013-04-01 13:30:00,67.45,67.47,67.44,67.45,2500.0,59.833,59.8507,59.8241,59.833,2500.0
2013-04-01 13:35:00,67.45,67.47,67.45,67.46,12200.0,59.833,59.8507,59.833,59.8418,12200.0
2013-04-01 13:40:00,67.46,67.46,67.33,67.41,13900.0,59.8418,59.8418,59.7265,59.7975,13900.0
2013-04-01 13:45:00,67.41,67.47,67.39,67.42,13800.0,59.7975,59.8507,59.7798,59.8064,13800.0
2013-04-01 13:50:00,67.44,67.46,67.42,67.43,2700.0,59.8241,59.8418,59.8064,59.8152,2700.0
2013-04-01 13:55:00,67.45,67.45,67.36,67.36,2100.0,59.833,59.833,59.7531,59.7531,2100.0
2013-04-01 14:00:00,67.35,67.41,67.35,67.38,13600.0,59.7443,59.7975,59.7443,59.7709,13600.0
2013-04-01 14:05:00,67.38,67.42,67.38,67.4,7500.0,59.7709,59.8064,59.7709,59.7886,7500.0
2013-04-01 14:10:00,67.39,67.4,67.34,67.4,14000.0,59.7798,59.7886,59.7354,59.7886,14000.0
2013-04-01 14:15:00,67.38,67.42,67.32,67.32,18200.0,59.7709,59.8064,59.7177,59.7177,18200.0
2013-04-01 14:20:00,67.34,67.35,67.26,67.28,4400.0,59.7354,59.7443,59.6644,59.6822,4400.0
2013-04-01 14:25:00,67.31,67.34,67.25,67.3,4700.0,59.7088,59.7354,59.6556,59.6999,4700.0
2013-04-01 14:30:00,67.31,67.33,67.25,67.28,12600.0,59.7088,59.7265,59.6556,59.6822,12600.0
2013-04-01 14:35:00,67.27,67.35,67.23,67.29,27400.0,59.6733,59.7443,59.6378,59.691,27400.0
2013-04-01 14:40:00,67.29,67.35,67.27,67.34,8100.0,59.691,59.7443,59.6733,59.7354,8100.0
2013-04-01 14:45:00,67.33,67.35,67.28,67.31,9500.0,59.7265,59.7443,59.6822,59.7088,9500.0
2013-04-01 14:50:00,67.31,67.41,67.28,67.35,15300.0,59.7088,59.7975,59.6822,59.7443,15300.0
2013-04-01 14:55:00,67.35,67.38,67.28,67.32,23700.0,59.7443,59.7709,59.6822,59.7177,23700.0
2013-04-01 15:00:00,67.31,67.33,67.22,67.3,8000.0,59.7088,59.7265,59.629,59.6999,8000.0
2013-04-01 15:05:00,67.3,67.36,67.21,67.24,11800.0,59.6999,59.7531,59.6201,59.6467,11800.0
2013-04-01 15:10:00,67.24,67.32,67.21,67.32,18400.0,59.6467,59.7177,59.6201,59.7177,18400.0
2013-04-01 15:15:00,67.31,67.32,67.24,67.24,17800.0,59.7088,59.7177,59.6467,59.6467,17800.0
2013-04-01 15:20:00,67.22,67.22,67.13,67.16,25500.0,59.629,59.629,59.5491,59.5757,25500.0
2013-04-01 15:25:00,67.13,67.15,66.96,66.96,14600.0,59.5491,59.5669,59.3983,59.3983,14600.0
2013-04-01 15:30:00,66.96,67.0,66.89,66.94,31500.0,59.3983,59.4338,59.3362,59.3806,31500.0
2013-04-01 15:35:00,66.95,67.09,66.92,67.08,14300.0,59.3894,59.5136,59.3628,59.5048,14300.0
2013-04-01 15:40:00,67.07,67.09,66.99,67.09,21900.0,59.4959,59.5136,59.4249,59.5136,21900.0
2013-04-01 15:45:00,67.09,67.19,67.06,67.15,32500.0,59.5136,59.6023,59.487,59.5669,32500.0
2013-04-01 15:50:00,67.15,67.18,67.11,67.16,49600.0,59.5669,59.5935,59.5314,59.5757,49600.0
2013-04-01 15:55:00,67.15,67.17,67.08,67.1,62200.0,59.5669,59.5846,59.5048,59.5225,62200.0
2013-04-02 09:30:00,66.48,66.69,66.47,66.56,29600.0,58.9725,59.1588,58.9636,59.0435,29600.0
2013-04-02 09:35:00,66.62,66.83,66.62,66.76,42000.0,59.0967,59.283,59.0967,59.2209,42000.0
2013-04-02 09:40:00,66.79,67.01,66.78,67.01,17500.0,59.2475,59.4427,59.2386,59.4427,17500.0
2013-04-02 09:45:00,66.98,66.98,66.91,66.96,4600.0,59.4161,59.4161,59.354,59.3983,4600.0
2013-04-02 09:50:00,67.0,67.05,66.93,66.96,10400.0,59.4338,59.4781,59.3717,59.3983,10400.0
2013-04-02 09:55:00,66.95,67.03,66.79,66.84,21600.0,59.3894,59.4604,59.2475,59.2919,21600.0
2013-04-02 10:00:00,66.84,66.99,66.84,66.98,22100.0,59.2919,59.4249,59.2919,59.4161,22100.0
2013-04-02 10:05:00,66.97,67.17,66.96,67.17,11700.0,59.4072,59.5846,59.3983,59.5846,11700.0
2013-04-02 10:10:00,67.18,67.19,67.08,67.09,10200.0,59.5935,59.6023,59.5048,59.5136,10200.0
2013-04-02 10:15:00,67.12,67.16,67.04,67.16,9800.0,59.5402,59.5757,59.4693,59.5757,9800.0
2013-04-02 10:20:00,67.15,67.34,67.14,67.34,15600.0,59.5669,59.7354,59.558,59.7354,15600.0
2013-04-02 10:25:00,67.32,67.43,67.32,67.43,8900.0,59.7177,59.8152,59.7177,59.8152,8900.0
2013-04-02 10:30:00,67.43,67.43,67.25,67.32,12300.0,59.8152,59.8152,59.6556,59.7177,12300.0
2013-04-02 10:35:00,67.3,67.36,67.2,67.36,11700.0,59.6999,59.7531,59.6112,59.7531,11700.0
2013-04-02 10:40:00,67.34,67.41,67.3,67.39,5900.0,59.7354,59.7975,59.6999,59.7798,5900.0
2013-04-02 10:45:00,67.39,67.54,67.37,67.52,22600.0,59.7798,59.9128,59.762,59.8951,22600.0
2013-04-02 10:50:00,67.53,67.55,67.48,67.53,12800.0,59.9039,59.9217,59.8596,59.9039,12800.0
2013-04-02 10:55:00,67.52,67.54,67.42,67.42,8400.0,59.8951,59.9128,59.8064,59.8064,8400.0
2013-04-02 11:00:00,67.4,67.43,67.34,67.41,9500.0,59.7886,59.8152,59.7354,59.7975,9500.0
2013-04-02 11:05:00,67.44,67.44,67.24,67.25,11800.0,59.8241,59.8241,59.6467,59.6556,11800.0
2013-04-02 11:10:00,67.22,67.22,67.04,67.11,9000.0,59.629,59.629,59.4693,59.5314,9000.0
2013-04-02 11:15:00,67.11,67.26,67.09,67.23,31500.0,59.5314,59.6644,59.5136,59.6378,31500.0
2013-04-02 11:20:00,67.24,67.35,67.24,67.3,21600.0,59.6467,59.7443,59.6467,59.6999,21600.0
2013-04-02 11:25:00,67.28,67.29,67.15,67.23,10000.0,59.6822,59.691,59.5669,59.6378,10000.0
2013-04-02 11:30:00,67.22,67.26,67.17,67.26,13100.0,59.629,59.6644,59.5846,59.6644,13100.0
2013-04-02 11:35:00,67.26,67.26,67.18,67.19,6000.0,59.6644,59.6644,59.5935,59.6023,6000.0
2013-04-02 11:40:00,67.21,67.23,67.15,67.15,3400.0,59.6201,59.6378,59.5669,59.5669,3400.0
2013-04-02 11:45:00,67.14,67.14,67.08,67.1,5100.0,59.558,59.558,59.5048,59.5225,5100.0
2013-04-02 11:50:00,67.11,67.2,67.11,67.17,7000.0,59.5314,59.6112,59.5314,59.5846,7000.0
2013-04-02 11:55:00,67.15,67.18,67.04,67.07,4000.0,59.5669,59.5935,59.4693,59.4959,4000.0
2013-04-02 12:00:00,67.07,67.11,67.04,67.07,4500.0,59.4959,59.5314,59.4693,59.4959,4500.0
2013-04-02 12:05:00,67.07,67.14,67.06,67.14,4700.0,59.4959,59.558,59.487,59.558,4700.0
2013-04-02 12:10:00,67.12,67.21,67.11,67.15,11200.0,59.5402,59.6201,59.5314,59.5669,11200.0
2013-04-02 12:15:00,67.15,67.15,67.05,67.1,11800.0,59.5669,59.5669,59.4781,59.5225,11800.0
2013-04-02 12:20:00,67.1,67.18,67.08,67.15,5000.0,59.5225,59.5935,59.5048,59.5669,5000.0
2013-04-02 12:25:00,67.18,67.21,67.15,67.16,4200.0,59.5935,59.6201,59.5669,59.5757,4200.0
2013-04-02 12:30:00,67.18,67.2,67.15,67.15,2500.0,59.5935,59.6112,59.5669,59.5669,2500.0
2013-04-02 12:35:00,67.16,67.16,67.05,67.08,7600.0,59.5757,59.5757,59.4781,59.5048,7600.0
2013-04-02 12:40:00,67.06,67.13,67.06,67.11,13700.0,59.487,59.5491,59.487,59.5314,13700.0
2013-04-02 12:45:00,67.1,67.17,67.1,67.13,5100.0,59.5225,59.5846,59.5225,59.5491,5100.0
2013-04-02 12:50:00,67.17,67.19,67.12,67.15,5000.0,59.5846,59.6023,59.5402,59.5669,5000.0
2013-04-02 12:55:00,67.15,67.16,67.1,67.1,1500.0,59.5669,59.5757,59.5225,59.5225,1500.0
2013-04-02 13:00:00,67.11,67.12,67.08,67.12,1400.0,59.5314,59.5402,59.5048,59.5402,1400.0
2013-04-02 13:05:00,67.12,67.12,67.02,67.02,15200.0,59.5402,59.5402,59.4515,59.4515,15200.0
2013-04-02 13:10:00,67.0,67.05,66.99,67.04,13300.0,59.4338,59.4781,59.4249,59.4693,13300.0
2013-04-02 13:15:00,67.05,67.05,66.97,66.98,11900.0,59.4781,59.4781,59.4072,59.4161,11900.0
2013-04-02 13:20:00,66.98,67.04,66.98,67.02,7000.0,59.4161,59.4693,59.4161,59.4515,7000.0
2013-04-02 13:25:00,67.03,67.03,66.89,66.89,8200.0,59.4604,59.4604,59.3362,59.3362,8200.0
2013-04-02 13:30:00,66.88,66.96,66.86,66.96,3000.0,59.3273,59.3983,59.3096,59.3983,3000.0
2013-04-02 13:35:00,66.92,66.99,66.92,66.99,3400.0,59.3628,59.4249,59.3628,59.4249,3400.0
2013-04-02 13:40:00,66.96,67.01,66.96,66.99,3700.0,59.3983,59.4427,59.3983,59.4249,3700.0
2013-04-02 13:45:00,66.98,67.01,66.95,66.95,4400.0,59.4161,59.4427,59.3894,59.3894,4400.0
2013-04-02 13:50:00,66.95,66.97,66.92,66.97,2400.0,59.3894,59.4072,59.3628,59.4072,2400.0
2013-04-02 13:55:00,66.97,66.98,66.87,66.87,11100.0,59.4072,59.4161,59.3185,59.3185,11100.0
2013-04-02 14:00:00,66.85,66.88,66.85,66.88,5200.0,59.3007,59.3273,59.3007,59.3273,5200.0
2013-04-02 14:05:00,66.88,66.89,66.84,66.89,17400.0,59.3273,59.3362,59.2919,59.3362,17400.0
2013-04-02 14:10:00,66.89,66.89,66.85,66.88,4800.0,59.3362,59.3362,59.3007,59.3273,4800.0
2013-04-02 14:15:00,66.87,66.9,66.87,66.89,14200.0,59.3185,59.3451,59.3185,59.3362,14200.0
2013-04-02 14:20:00,66.88,66.9,66.83,66.83,3100.0,59.3273,59.3451,59.283,59.283,3100.0
2013-04-02 14:25:00,66.83,66.83,66.73,66.78,28500.0,59.283,59.283,59.1943,59.2386,28500.0
2013-04-02 14:30:00,66.76,66.79,66.72,66.76,19600.0,59.2209,59.2475,59.1854,59.2209,19600.0
2013-04-02 14:35:00,66.76,66.8,66.74,66.79,13800.0,59.2209,59.2564,59.2032,59.2475,13800.0
2013-04-02 14:40:00,66.79,66.84,66.73,66.84,14200.0,59.2475,59.2919,59.1943,59.2919,14200.0
2013-04-02 14:45:00,66.84,66.91,66.83,66.86,5500.0,59.2919,59.354,59.283,59.3096,5500.0
2013-04-02 14:50:00,66.87,66.87,66.75,66.78,10000.0,59.3185,59.3185,59.212,59.2386,10000.0
2013-04-02 14:55:00,66.78,66.82,66.78,66.8,11100.0,59.2386,59.2741,59.2386,59.2564,11100.0
2013-04-02 15:00:00,66.8,66.8,66.67,66.74,33700.0,59.2564,59.2564,59.1411,59.2032,33700.0
2013-04-02 15:05:00,66.75,66.76,66.69,66.73,6700.0,59.212,59.2209,59.1588,59.1943,6700.0
2013-04-02 15:10:00,66.73,66.75,66.71,66.75,11300.0,59.1943,59.212,59.1765,59.212,11300.0
2013-04-02 15:15:00,66.75,66.75,66.7,66.75,11000.0,59.212,59.212,59.1677,59.212,11000.0
2013-04-02 15:20:00,66.75,66.75,66.72,66.75,9500.0,59.212,59.212,59.1854,59.212,9500.0
2013-04-02 15:25:00,66.75,66.78,66.73,66.78,16100.0,59.212,59.2386,59.1943,59.2386,16100.0
2013-04-02 15:30:00,66.78,66.86,66.78,66.81,24100.0,59.2386,59.3096,59.2386,59.2653,24100.0
2013-04-02 15:35:00,66.81,66.81,66.69,66.69,23100.0,59.2653,59.2653,59.1588,59.1588,23100.0
2013-04-02 15:40:00,66.69,66.71,66.65,66.66,10500.0,59.1588,59.1765,59.1233,59.1322,10500.0
2013-04-02 15:45:00,66.66,66.72,66.66,66.68,17900.0,59.1322,59.1854,59.1322,59.1499,17900.0
2013-04-02 15:50:00,66.68,66.77,66.68,66.72,25000.0,59.1499,59.2298,59.1499,59.1854,25000.0
2013-04-02 15:55:00,66.73,66.86,66.73,66.85,25000.0,59.1943,59.3096,59.1943,59.3007,25000.0
2013-04-03 09:30:00,67.28,67.37,67.27,67.27,11600.0,59.6822,59.762,59.6733,59.6733,11600.0
2013-04-03 09:35:00,67.27,67.37,67.22,67.33,17700.0,59.6733,59.762,59.629,59.7265,17700.0
2013-04-03 09:40:00,67.36,67.44,67.31,67.39,34500.0,59.7531,59.8241,59.7088,59.7798,34500.0
2013-04-03 09:45:00,67.44,67.47,67.32,67.37,15200.0,59.8241,59.8507,59.7177,59.762,15200.0
2013-04-03 09:50:00,67.37,67.38,67.3,67.32,21900.0,59.762,59.7709,59.6999,59.7177,21900.0
2013-04-03 09:55:00,67.32,67.33,67.19,67.24,13600.0,59.7177,59.7265,59.6023,59.6467,13600.0
2013-04-03 10:00:00,67.26,67.26,67.08,67.08,17600.0,59.6644,59.6644,59.5048,59.5048,17600.0
2013-04-03 10:05:00,67.08,67.11,67.01,67.02,24900.0,59.5048,59.5314,59.4427,59.4515,24900.0
2013-04-03 10:10:00,67.01,67.04,66.93,66.94,17500.0,59.4427,59.4693,59.3717,59.3806,17500.0
2013-04-03 10:15:00,66.95,67.03,66.95,67.03,21400.0,59.3894,59.4604,59.3894,59.4604,21400.0
2013-04-03 10:20:00,67.03,67.03,66.91,67.0,14100.0,59.4604,59.4604,59.354,59.4338,14100.0
2013-04-03 10:25:00,66.99,67.03,66.93,66.95,11800.0,59.4249,59.4604,59.3717,59.3894,11800.0
2013-04-03 10:30:00,66.97,66.97,66.84,66.91,29700.0,59.4072,59.4072,59.2919,59.354,29700.0
2013-04-03 10:35:00,66.9,66.92,66.75,66.87,15600.0,59.3451,59.3628,59.212,59.3185,15600.0
2013-04-03 10:40:00,66.88,66.89,66.83,66.86,13100.0,59.3273,59.3362,59.283,59.3096,13100.0
2013-04-03 10:45:00,66.86,66.92,66.83,66.9,20200.0,59.3096,59.3628,59.283,59.3451,20200.0
2013-04-03 10:50:00,66.88,66.93,66.88,66.89,12000.0,59.3273,59.3717,59.3273,59.3362,12000.0
2013-04-03 10:55:00,66.89,66.9,66.78,66.78,9100.0,59.3362,59.3451,59.2386,59.2386,9100.0
2013-04-03 11:00:00,66.77,66.79,66.7,66.73,25500.0,59.2298,59.2475,59.1677,59.1943,25500.0
2013-04-03 11:05:00,66.72,66.75,66.63,66.7,13500.0,59.1854,59.212,59.1056,59.1677,13500.0
2013-04-03 11:10:00,66.71,66.73,66.61,66.7,8200.0,59.1765,59.1943,59.0878,59.1677,8200.0
2013-04-03 11:15:00,66.73,66.74,66.6,66.7,33300.0,59.1943,59.2032,59.079,59.1677,33300.0
2013-04-03 11:20:00,66.69,66.73,66.6,66.7,15300.0,59.1588,59.1943,59.079,59.1677,15300.0
2013-04-03 11:25:00,66.72,66.75,66.67,66.67,16100.0,59.1854,59.212,59.1411,59.1411,16100.0
2013-04-03 11:30:00,66.68,66.76,66.66,66.66,17000.0,59.1499,59.2209,59.1322,59.1322,17000.0
2013-04-03 11:35:00,66.63,66.67,66.49,66.62,23700.0,59.1056,59.1411,58.9814,59.0967,23700.0
2013-04-03 11:40:00,66.62,66.62,66.54,66.57,12100.0,59.0967,59.0967,59.0257,59.0524,12100.0
2013-04-03 11:45:00,66.58,66.75,66.58,66.75,22500.0,59.0612,59.212,59.0612,59.212,22500.0
2013-04-03 11:50:00,66.74,66.75,66.7,66.75,43500.0,59.2032,59.212,59.1677,59.212,43500.0
2013-04-03 11:55:00,66.75,66.75,66.67,66.74,9600.0,59.212,59.212,59.1411,59.2032,9600.0
2013-04-03 12:00:00,66.74,66.74,66.61,66.69,18000.0,59.2032,59.2032,59.0878,59.1588,18000.0
2013-04-03 12:05:00,66.69,66.7,66.62,66.62,13100.0,59.1588,59.1677,59.0967,59.0967,13100.0
2013-04-03 12:10:00,66.64,66.7,66.62,66.69,5400.0,59.1145,59.1677,59.0967,59.1588,5400.0
2013-04-03 12:15:00,66.7,66.72,66.6,66.67,18600.0,59.1677,59.1854,59.079,59.1411,18600.0
2013-04-03 12:20:00,66.67,66.69,66.62,66.67,7100.0,59.1411,59.1588,59.0967,59.1411,7100.0
2013-04-03 12:25:00,66.64,66.66,66.51,66.58,11400.0,59.1145,59.1322,58.9991,59.0612,11400.0
2013-04-03 12:30:00,66.55,66.67,66.54,66.62,4000.0,59.0346,59.1411,59.0257,59.0967,4000.0
2013-04-03 12:35:00,66.65,66.65,66.54,66.55,11000.0,59.1233,59.1233,59.0257,59.0346,11000.0
2013-04-03 12:40:00,66.55,66.61,66.41,66.43,12200.0,59.0346,59.0878,58.9104,58.9282,12200.0
2013-04-03 12:45:00,66.44,66.45,66.36,66.36,14000.0,58.937,58.9459,58.8661,58.8661,14000.0
2013-04-03 12:50:00,66.33,66.42,66.28,66.39,16100.0,58.8395,58.9193,58.7951,58.8927,16100.0
2013-04-03 12:55:00,66.39,66.5,66.39,66.47,7000.0,58.8927,58.9903,58.8927,58.9636,7000.0
2013-04-03 13:00:00,66.47,66.52,66.43,66.51,3500.0,58.9636,59.008,58.9282,58.9991,3500.0
2013-04-03 13:05:00,66.5,66.53,66.47,66.47,5400.0,58.9903,59.0169,58.9636,58.9636,5400.0
2013-04-03 13:10:00,66.5,66.52,66.4,66.4,5100.0,58.9903,59.008,58.9016,58.9016,5100.0
2013-04-03 13:15:00,66.37,66.46,66.3,66.46,3800.0,58.8749,58.9548,58.8128,58.9548,3800.0
2013-04-03 13:20:00,66.44,66.47,66.38,66.46,6700.0,58.937,58.9636,58.8838,58.9548,6700.0
2013-04-03 13:25:00,66.47,66.52,66.44,66.48,9300.0,58.9636,59.008,58.937,58.9725,9300.0
2013-04-03 13:30:00,66.48,66.52,66.39,66.42,3100.0,58.9725,59.008,58.8927,58.9193,3100.0
2013-04-03 13:35:00,66.4,66.48,66.31,66.31,7000.0,58.9016,58.9725,58.8217,58.8217,7000.0
2013-04-03 13:40:00,66.31,66.38,66.19,66.3,8800.0,58.8217,58.8838,58.7153,58.8128,8800.0
2013-04-03 13:45:00,66.3,66.34,66.24,66.28,11200.0,58.8128,58.8483,58.7596,58.7951,11200.0
2013-04-03 13:50:00,66.27,66.32,66.23,66.3,7300.0,58.7862,58.8306,58.7508,58.8128,7300.0
2013-04-03 13:55:00,66.3,66.34,66.2,66.29,14100.0,58.8128,58.8483,58.7241,58.804,14100.0
2013-04-03 14:00:00,66.28,66.31,66.06,66.07,28400.0,58.7951,58.8217,58.5999,58.6088,28400.0
2013-04-03 14:05:00,66.07,66.24,65.94,66.21,19600.0,58.6088,58.7596,58.4935,58.733,19600.0
2013-04-03 14:10:00,66.23,66.44,66.23,66.35,13300.0,58.7508,58.937,58.7508,58.8572,13300.0
2013-04-03 14:15:00,66.35,66.45,66.34,66.41,6900.0,58.8572,58.9459,58.8483,58.9104,6900.0
2013-04-03 14:20:00,66.4,66.45,66.36,66.4,30600.0,58.9016,58.9459,58.8661,58.9016,30600.0
2013-04-03 14:25:00,66.4,66.48,66.39,66.45,9700.0,58.9016,58.9725,58.8927,58.9459,9700.0
2013-04-03 14:30:00,66.44,66.45,66.37,66.4,14600.0,58.937,58.9459,58.8749,58.9016,14600.0
2013-04-03 14:35:00,66.4,66.41,66.27,66.3,6200.0,58.9016,58.9104,58.7862,58.8128,6200.0
2013-04-03 14:40:00,66.32,66.44,66.29,66.43,4800.0,58.8306,58.937,58.804,58.9282,4800.0
2013-04-03 14:45:00,66.43,66.45,66.39,66.42,2900.0,58.9282,58.9459,58.8927,58.9193,2900.0
2013-04-03 14:50:00,66.4,66.45,66.31,66.31,6500.0,58.9016,58.9459,58.8217,58.8217,6500.0
2013-04-03 14:55:00,66.31,66.33,66.23,66.33,8200.0,58.8217,58.8395,58.7508,58.8395,8200.0
2013-04-03 15:00:00,66.34,66.34,66.26,66.27,3400.0,58.8483,58.8483,58.7774,58.7862,3400.0
2013-04-03 15:05:00,66.24,66.34,66.24,66.28,5900.0,58.7596,58.8483,58.7596,58.7951,5900.0
2013-04-03 15:10:00,66.26,66.36,66.24,66.33,8200.0,58.7774,58.8661,58.7596,58.8395,8200.0
2013-04-03 15:15:00,66.33,66.36,66.3,66.3,6400.0,58.8395,58.8661,58.8128,58.8128,6400.0
2013-04-03 15:20:00,66.32,66.32,66.26,66.27,8300.0,58.8306,58.8306,58.7774,58.7862,8300.0
2013-04-03 15:25:00,66.26,66.33,66.26,66.32,8500.0,58.7774,58.8395,58.7774,58.8306,8500.0
2013-04-03 15:30:00,66.3,66.3,66.23,66.27,16700.0,58.8128,58.8128,58.7508,58.7862,16700.0
2013-04-03 15:35:00,66.25,66.27,66.17,66.22,24900.0,58.7685,58.7862,58.6975,58.7419,24900.0
2013-04-03 15:40:00,66.2,66.21,66.02,66.17,37300.0,58.7241,58.733,58.5645,58.6975,37300.0
2013-04-03 15:45:00,66.17,66.38,66.17,66.33,50400.0,58.6975,58.8838,58.6975,58.8395,50400.0
2013-04-03 15:50:00,66.33,66.4,66.27,66.27,53600.0,58.8395,58.9016,58.7862,58.7862,53600.0
2013-04-03 15:55:00,66.29,66.35,66.24,66.25,38300.0,58.804,58.8572,58.7596,58.7685,38300.0
2013-04-04 09:30:00,65.42,65.47,65.29,65.35,42500.0,58.0322,58.0766,57.9169,57.9701,42500.0
2013-04-04 09:35:00,65.36,65.41,65.27,65.39,95700.0,57.979,58.0234,57.8992,58.0056,95700.0
2013-04-04 09:40:00,65.39,65.71,65.37,65.59,91000.0,58.0056,58.2895,57.9879,58.183,91000.0
2013-04-04 09:45:00,65.6,65.87,65.6,65.77,68900.0,58.1919,58.4314,58.1919,58.3427,68900.0
2013-04-04 09:50:00,65.77,65.84,65.51,65.57,31500.0,58.3427,58.4048,58.1121,58.1653,31500.0
2013-04-04 09:55:00,65.57,65.62,65.52,65.56,4700.0,58.1653,58.2096,58.1209,58.1564,4700.0
2013-04-04 10:00:00,65.61,65.81,65.61,65.74,16000.0,58.2008,58.3782,58.2008,58.3161,16000.0
2013-04-04 10:05:00,65.75,65.79,65.64,65.65,19100.0,58.325,58.3604,58.2274,58.2362,19100.0
2013-04-04 10:10:00,65.67,65.68,65.57,65.62,24600.0,58.254,58.2629,58.1653,58.2096,24600.0
2013-04-04 10:15:00,65.62,65.62,65.55,65.55,7500.0,58.2096,58.2096,58.1475,58.1475,7500.0
2013-04-04 10:20:00,65.53,65.54,65.42,65.42,23700.0,58.1298,58.1387,58.0322,58.0322,23700.0
2013-04-04 10:25:00,65.4,65.4,65.16,65.3,32600.0,58.0145,58.0145,57.8016,57.9258,32600.0
2013-04-04 10:30:00,65.29,65.43,65.29,65.35,9800.0,57.9169,58.0411,57.9169,57.9701,9800.0
2013-04-04 10:35:00,65.33,65.41,65.24,65.24,19500.0,57.9524,58.0234,57.8726,57.8726,19500.0
2013-04-04 10:40:00,65.22,65.3,65.16,65.28,21000.0,57.8548,57.9258,57.8016,57.908,21000.0
2013-04-04 10:45:00,65.27,65.27,65.13,65.19,19800.0,57.8992,57.8992,57.775,57.8282,19800.0
2013-04-04 10:50:00,65.23,65.32,65.2,65.22,15900.0,57.8637,57.9435,57.8371,57.8548,15900.0
2013-04-04 10:55:00,65.21,65.31,65.1,65.1,20700.0,57.8459,57.9346,57.7484,57.7484,20700.0
2013-04-04 11:00:00,65.11,65.15,65.06,65.14,39700.0,57.7572,57.7927,57.7129,57.7838,39700.0
2013-04-04 11:05:00,65.16,65.27,65.13,65.19,54900.0,57.8016,57.8992,57.775,57.8282,54900.0
2013-04-04 11:10:00,65.22,65.29,65.2,65.23,17700.0,57.8548,57.9169,57.8371,57.8637,17700.0
2013-04-04 11:15:00,65.21,65.25,65.18,65.24,6400.0,57.8459,57.8814,57.8193,57.8726,6400.0
2013-04-04 11:20:00,65.24,65.38,65.2,65.38,17000.0,57.8726,57.9967,57.8371,57.9967,17000.0
2013-04-04 11:25:00,65.37,65.47,65.34,65.47,29400.0,57.9879,58.0766,57.9613,58.0766,29400.0
2013-04-04 11:30:00,65.43,65.47,65.31,65.33,34700.0,58.0411,58.0766,57.9346,57.9524,34700.0
2013-04-04 11:35:00,65.31,65.32,65.25,65.26,60000.0,57.9346,57.9435,57.8814,57.8903,60000.0
2013-04-04 11:40:00,65.25,65.36,65.25,65.36,16000.0,57.8814,57.979,57.8814,57.979,16000.0
2013-04-04 11:45:00,65.36,65.45,65.36,65.45,17800.0,57.979,58.0588,57.979,58.0588,17800.0
2013-04-04 11:50:00,65.45,65.45,65.38,65.42,53300.0,58.0588,58.0588,57.9967,58.0322,53300.0
2013-04-04 11:55:00,65.39,65.42,65.39,65.41,10700.0,58.0056,58.0322,58.0056,58.0234,10700.0
2013-04-04 12:00:00,65.41,65.42,65.36,65.39,9200.0,58.0234,58.0322,57.979,58.0056,9200.0
2013-04-04 12:05:00,65.37,65.42,65.23,65.27,18500.0,57.9879,58.0322,57.8637,57.8992,18500.0
2013-04-04 12:10:00,65.26,65.32,65.18,65.3,12400.0,57.8903,57.9435,57.8193,57.9258,12400.0
2013-04-04 12:15:00,65.33,65.38,65.32,65.37,5300.0,57.9524,57.9967,57.9435,57.9879,5300.0
2013-04-04 12:20:00,65.36,65.38,65.29,65.33,8300.0,57.979,57.9967,57.9169,57.9524,8300.0
2013-04-04 12:25:00,65.33,65.35,65.31,65.35,8200.0,57.9524,57.9701,57.9346,57.9701,8200.0
2013-04-04 12:30:00,65.35,65.42,65.34,65.42,13600.0,57.9701,58.0322,57.9613,58.0322,13600.0
2013-04-04 12:35:00,65.4,65.44,65.39,65.42,14500.0,58.0145,58.05,58.0056,58.0322,14500.0
2013-04-04 12:40:00,65.42,65.42,65.36,65.41,7600.0,58.0322,58.0322,57.979,58.0234,7600.0
2013-04-04 12:45:00,65.42,65.46,65.41,65.46,5400.0,58.0322,58.0677,58.0234,58.0677,5400.0
2013-04-04 12:50:00,65.49,65.5,65.47,65.47,4700.0,58.0943,58.1032,58.0766,58.0766,4700.0
2013-04-04 12:55:00,65.47,65.49,65.44,65.46,5600.0,58.0766,58.0943,58.05,58.0677,5600.0
2013-04-04 13:00:00,65.44,65.44,65.39,65.41,5900.0,58.05,58.05,58.0056,58.0234,5900.0
2013-04-04 13:05:00,65.4,65.43,65.29,65.39,10100.0,58.0145,58.0411,57.9169,58.0056,10100.0
2013-04-04 13:10:00,65.39,65.39,65.32,65.32,4000.0,58.0056,58.0056,57.9435,57.9435,4000.0
2013-04-04 13:15:00,65.31,65.39,65.29,65.39,6100.0,57.9346,58.0056,57.9169,58.0056,6100.0
2013-04-04 13:20:00,65.42,65.42,65.38,65.42,6200.0,58.0322,58.0322,57.9967,58.0322,6200.0
2013-04-04 13:25:00,65.4,65.55,65.4,65.53,11100.0,58.0145,58.1475,58.0145,58.1298,11100.0
2013-04-04 13:30:00,65.53,65.57,65.51,65.57,9900.0,58.1298,58.1653,58.1121,58.1653,9900.0
2013-04-04 13:35:00,65.6,65.76,65.59,65.75,9000.0,58.1919,58.3338,58.183,58.325,9000.0
2013-04-04 13:40:00,65.75,65.92,65.73,65.92,6100.0,58.325,58.4758,58.3072,58.4758,6100.0
2013-04-04 13:45:00,65.9,65.94,65.9,65.93,2000.0,58.458,58.4935,58.458,58.4846,2000.0
2013-04-04 13:50:00,65.92,65.93,65.89,65.92,6400.0,58.4758,58.4846,58.4491,58.4758,6400.0
2013-04-04 13:55:00,65.93,65.99,65.92,65.97,5800.0,58.4846,58.5379,58.4758,58.5201,5800.0
2013-04-04 14:00:00,65.94,65.96,65.87,65.87,14100.0,58.4935,58.5112,58.4314,58.4314,14100.0
2013-04-04 14:05:00,65.87,65.92,65.87,65.89,7000.0,58.4314,58.4758,58.4314,58.4491,7000.0
2013-04-04 14:10:00,65.89,65.9,65.83,65.84,13000.0,58.4491,58.458,58.3959,58.4048,13000.0
2013-04-04 14:15:00,65.83,65.93,65.82,65.91,5000.0,58.3959,58.4846,58.3871,58.4669,5000.0
2013-04-04 14:20:00,65.91,65.91,65.79,65.85,5900.0,58.4669,58.4669,58.3604,58.4137,5900.0
2013-04-04 14:25:00,65.83,65.87,65.8,65.87,6900.0,58.3959,58.4314,58.3693,58.4314,6900.0
2013-04-04 14:30:00,65.85,66.01,65.85,66.0,6700.0,58.4137,58.5556,58.4137,58.5467,6700.0
2013-04-04 14:35:00,66.0,66.01,65.93,65.93,6900.0,58.5467,58.5556,58.4846,58.4846,6900.0
2013-04-04 14:40:00,65.93,65.98,65.93,65.98,8600.0,58.4846,58.529,58.4846,58.529,8600.0
2013-04-04 14:45:00,65.96,65.97,65.92,65.93,5300.0,58.5112,58.5201,58.4758,58.4846,5300.0
2013-04-04 14:50:00,65.93,66.02,65.93,65.97,7300.0,58.4846,58.5645,58.4846,58.5201,7300.0
2013-04-04 14:55:00,65.96,65.96,65.88,65.88,5800.0,58.5112,58.5112,58.4403,58.4403,5800.0
2013-04-04 15:00:00,65.9,65.97,65.87,65.97,12800.0,58.458,58.5201,58.4314,58.5201,12800.0
2013-04-04 15:05:00,65.99,66.01,65.93,65.93,14800.0,58.5379,58.5556,58.4846,58.4846,14800.0
2013-04-04 15:10:00,65.91,65.95,65.87,65.93,10700.0,58.4669,58.5024,58.4314,58.4846,10700.0
2013-04-04 15:15:00,65.92,65.94,65.87,65.94,10200.0,58.4758,58.4935,58.4314,58.4935,10200.0
2013-04-04 15:20:00,65.92,65.95,65.91,65.91,4800.0,58.4758,58.5024,58.4669,58.4669,4800.0
2013-04-04 15:25:00,65.92,65.92,65.84,65.85,7700.0,58.4758,58.4758,58.4048,58.4137,7700.0
2013-04-04 15:30:00,65.84,65.91,65.84,65.87,11900.0,58.4048,58.4669,58.4048,58.4314,11900.0
2013-04-04 15:35:00,65.87,65.97,65.87,65.93,13500.0,58.4314,58.5201,58.4314,58.4846,13500.0
2013-04-04 15:40:00,65.94,65.96,65.91,65.94,14800.0,58.4935,58.5112,58.4669,58.4935,14800.0
2013-04-04 15:45:00,65.95,65.99,65.93,65.95,11800.0,58.5024,58.5379,58.4846,58.5024,11800.0
2013-04-04 15:50:00,65.96,66.09,65.96,66.07,23500.0,58.5112,58.6266,58.5112,58.6088,23500.0
2013-04-04 15:55:00,66.08,66.11,66.05,66.09,31400.0,58.6177,58.6443,58.5911,58.6266,31400.0
2013-04-05 09:30:00,65.57,65.6,65.12,65.42,62200.0,58.1653,58.1919,57.7661,58.0322,62200.0
2013-04-05 09:35:00,65.42,65.67,65.39,65.59,55300.0,58.0322,58.254,58.0056,58.183,55300.0
2013-04-05 09:40:00,65.59,65.68,65.46,65.5,39000.0,58.183,58.2629,58.0677,58.1032,39000.0
2013-04-05 09:45:00,65.48,65.52,65.41,65.46,12100.0,58.0854,58.1209,58.0234,58.0677,12100.0
2013-04-05 09:50:00,65.46,65.47,65.26,65.33,17500.0,58.0677,58.0766,57.8903,57.9524,17500.0
2013-04-05 09:55:00,65.29,65.51,65.26,65.42,44300.0,57.9169,58.1121,57.8903,58.0322,44300.0
2013-04-05 10:00:00,65.38,65.58,65.31,65.58,20300.0,57.9967,58.1742,57.9346,58.1742,20300.0
2013-04-05 10:05:00,65.56,65.66,65.47,65.66,13400.0,58.1564,58.2451,58.0766,58.2451,13400.0
2013-04-05 10:10:00,65.68,65.71,65.6,65.71,35000.0,58.2629,58.2895,58.1919,58.2895,35000.0
2013-04-05 10:15:00,65.7,65.73,65.65,65.7,20700.0,58.2806,58.3072,58.2362,58.2806,20700.0
2013-04-05 10:20:00,65.72,65.9,65.72,65.86,26900.0,58.2983,58.458,58.2983,58.4225,26900.0
2013-04-05 10:25:00,65.86,65.91,65.81,65.84,16000.0,58.4225,58.4669,58.3782,58.4048,16000.0
2013-04-05 10:30:00,65.84,65.97,65.83,65.85,34900.0,58.4048,58.5201,58.3959,58.4137,34900.0
2013-04-05 10:35:00,65.83,65.89,65.79,65.88,32700.0,58.3959,58.4491,58.3604,58.4403,32700.0
2013-04-05 10:40:00,65.91,65.91,65.72,65.76,12400.0,58.4669,58.4669,58.2983,58.3338,12400.0
2013-04-05 10:45:00,65.77,65.87,65.71,65.87,19900.0,58.3427,58.4314,58.2895,58.4314,19900.0
2013-04-05 10:50:00,65.86,66.04,65.82,66.01,10400.0,58.4225,58.5822,58.3871,58.5556,10400.0
2013-04-05 10:55:00,66.02,66.14,65.98,66.06,58700.0,58.5645,58.6709,58.529,58.5999,58700.0
2013-04-05 11:00:00,66.07,66.11,66.04,66.09,41400.0,58.6088,58.6443,58.5822,58.6266,41400.0
2013-04-05 11:05:00,66.1,66.12,66.01,66.02,38800.0,58.6354,58.6532,58.5556,58.5645,38800.0
2013-04-05 11:10:00,66.02,66.09,65.98,66.07,16700.0,58.5645,58.6266,58.529,58.6088,16700.0
2013-04-05 11:15:00,66.07,66.1,65.89,65.91,26900.0,58.6088,58.6354,58.4491,58.4669,26900.0
2013-04-05 11:20:00,65.91,65.92,65.86,65.91,9900.0,58.4669,58.4758,58.4225,58.4669,9900.0
2013-04-05 11:25:00,65.92,66.0,65.86,66.0,7900.0,58.4758,58.5467,58.4225,58.5467,7900.0
2013-04-05 11:30:00,65.97,65.97,65.9,65.95,7000.0,58.5201,58.5201,58.458,58.5024,7000.0
2013-04-05 11:35:00,65.96,66.03,65.95,66.03,5000.0,58.5112,58.5733,58.5024,58.5733,5000.0
2013-04-05 11:40:00,66.03,66.12,66.02,66.09,5900.0,58.5733,58.6532,58.5645,58.6266,5900.0
2013-04-05 11:45:00,66.09,66.1,66.05,66.08,3200.0,58.6266,58.6354,58.5911,58.6177,3200.0
2013-04-05 11:50:00,66.05,66.05,65.94,65.95,8800.0,58.5911,58.5911,58.4935,58.5024,8800.0
2013-04-05 11:55:00,65.94,65.94,65.86,65.87,2300.0,58.4935,58.4935,58.4225,58.4314,2300.0
2013-04-05 12:00:00,65.84,65.88,65.83,65.87,3200.0,58.4048,58.4403,58.3959,58.4314,3200.0
2013-04-05 12:05:00,65.87,65.89,65.87,65.89,1700.0,58.4314,58.4491,58.4314,58.4491,1700.0
2013-04-05 12:10:00,65.92,65.93,65.9,65.93,4400.0,58.4758,58.4846,58.458,58.4846,4400.0
2013-04-05 12:15:00,65.93,65.93,65.89,65.89,1000.0,58.4846,58.4846,58.4491,58.4491,1000.0
2013-04-05 12:20:00,65.9,65.92,65.81,65.83,6200.0,58.458,58.4758,58.3782,58.3959,6200.0
2013-04-05 12:25:00,65.87,65.89,65.83,65.89,2700.0,58.4314,58.4491,58.3959,58.4491,2700.0
2013-04-05 12:30:00,65.9,65.92,65.88,65.88,2300.0,58.458,58.4758,58.4403,58.4403,2300.0
2013-04-05 12:35:00,65.85,65.88,65.82,65.82,3200.0,58.4137,58.4403,58.3871,58.3871,3200.0
2013-04-05 12:40:00,65.85,65.85,65.79,65.79,1000.0,58.4137,58.4137,58.3604,58.3604,1000.0
2013-04-05 12:45:00,65.81,65.86,65.78,65.86,2000.0,58.3782,58.4225,58.3516,58.4225,2000.0
2013-04-05 12:50:00,65.83,65.84,65.82,65.84,2400.0,58.3959,58.4048,58.3871,58.4048,2400.0
2013-04-05 12:55:00,65.84,65.84,65.76,65.79,2500.0,58.4048,58.4048,58.3338,58.3604,2500.0
2013-04-05 13:00:00,65.76,65.81,65.76,65.81,2100.0,58.3338,58.3782,58.3338,58.3782,2100.0
2013-04-05 13:05:00,65.86,65.89,65.81,65.82,3100.0,58.4225,58.4491,58.3782,58.3871,3100.0
2013-04-05 13:10:00,65.82,65.91,65.82,65.88,2400.0,58.3871,58.4669,58.3871,58.4403,2400.0
2013-04-05 13:15:00,65.91,65.96,65.91,65.96,1600.0,58.4669,58.5112,58.4669,58.5112,1600.0
2013-04-05 13:20:00,65.95,65.99,65.94,65.98,5300.0,58.5024,58.5379,58.4935,58.529,5300.0
2013-04-05 13:25:00,66.0,66.06,66.0,66.02,3900.0,58.5467,58.5999,58.5467,58.5645,3900.0
2013-04-05 13:30:00,66.03,66.08,66.02,66.03,2000.0,58.5733,58.6177,58.5645,58.5733,2000.0
2013-04-05 13:35:00,66.06,66.08,65.99,66.08,3700.0,58.5999,58.6177,58.5379,58.6177,3700.0
2013-04-05 13:40:00,66.07,66.13,66.04,66.13,5200.0,58.6088,58.662,58.5822,58.662,5200.0
2013-04-05 13:45:00,66.13,66.16,66.07,66.14,4700.0,58.662,58.6887,58.6088,58.6709,4700.0
2013-04-05 13:50:00,66.14,66.15,66.08,66.12,5000.0,58.6709,58.6798,58.6177,58.6532,5000.0
2013-04-05 13:55:00,66.1,66.11,66.01,66.03,3400.0,58.6354,58.6443,58.5556,58.5733,3400.0
2013-04-05 14:00:00,66.03,66.05,65.98,66.01,9100.0,58.5733,58.5911,58.529,58.5556,9100.0
2013-04-05 14:05:00,66.0,66.14,65.96,66.13,17800.0,58.5467,58.6709,58.5112,58.662,17800.0
2013-04-05 14:10:00,66.13,66.13,66.07,66.1,9200.0,58.662,58.662,58.6088,58.6354,9200.0
2013-04-05 14:15:00,66.09,66.2,66.09,66.2,11000.0,58.6266,58.7241,58.6266,58.7241,11000.0
2013-04-05 14:20:00,66.21,66.28,66.2,66.26,8900.0,58.733,58.7951,58.7241,58.7774,8900.0
2013-04-05 14:25:00,66.26,66.37,66.26,66.37,13100.0,58.7774,58.8749,58.7774,58.8749,13100.0
2013-04-05 14:30:00,66.39,66.44,66.36,66.42,12500.0,58.8927,58.937,58.8661,58.9193,12500.0
2013-04-05 14:35:00,66.42,66.42,66.33,66.37,12800.0,58.9193,58.9193,58.8395,58.8749,12800.0
2013-04-05 14:40:00,66.36,66.37,66.32,66.36,4900.0,58.8661,58.8749,58.8306,58.8661,4900.0
2013-04-05 14:45:00,66.36,66.36,66.28,66.35,7700.0,58.8661,58.8661,58.7951,58.8572,7700.0
2013-04-05 14:50:00,66.38,66.46,66.36,66.45,25200.0,58.8838,58.9548,58.8661,58.9459,25200.0
2013-04-05 14:55:00,66.47,66.48,66.41,66.43,7700.0,58.9636,58.9725,58.9104,58.9282,7700.0
2013-04-05 15:00:00,66.41,66.42,66.35,66.37,13900.0,58.9104,58.9193,58.8572,58.8749,13900.0
2013-04-05 15:05:00,66.34,66.44,66.34,66.42,13800.0,58.8483,58.937,58.8483,58.9193,13800.0
2013-04-05 15:10:00,66.43,66.48,66.42,66.43,5100.0,58.9282,58.9725,58.9193,58.9282,5100.0
2013-04-05 15:15:00,66.44,66.44,66.37,66.38,10400.0,58.937,58.937,58.8749,58.8838,10400.0
2013-04-05 15:20:00,66.37,66.37,66.26,66.35,8200.0,58.8749,58.8749,58.7774,58.8572,8200.0
2013-04-05 15:25:00,66.35,66.35,66.27,66.34,6700.0,58.8572,58.8572,58.7862,58.8483,6700.0
2013-04-05 15:30:00,66.34,66.38,66.29,66.36,11300.0,58.8483,58.8838,58.804,58.8661,11300.0
2013-04-05 15:35:00,66.37,66.51,66.37,66.51,13800.0,58.8749,58.9991,58.8749,58.9991,13800.0
2013-04-05 15:40:00,66.51,66.67,66.5,66.66,21000.0,58.9991,59.1411,58.9903,59.1322,21000.0
2013-04-05 15:45:00,66.66,66.71,66.64,66.71,21100.0,59.1322,59.1765,59.1145,59.1765,21100.0
2013-04-05 15:50:00,66.71,66.73,66.63,66.67,25900.0,59.1765,59.1943,59.1056,59.1411,25900.0
2013-04-05 15:55:00,66.68,66.79,66.67,66.72,47600.0,59.1499,59.2475,59.1411,59.1854,47600.0
2013-04-08 09:30:00,66.64,66.7,66.44,66.52,44600.0,59.1145,59.1677,58.937,59.008,44600.0
2013-04-08 09:35:00,66.5,66.59,66.45,66.55,47100.0,58.9903,59.0701,58.9459,59.0346,47100.0
2013-04-08 09:40:00,66.57,66.62,66.4,66.42,25700.0,59.0524,59.0967,58.9016,58.9193,25700.0
2013-04-08 09:45:00,66.41,66.42,66.22,66.23,12600.0,58.9104,58.9193,58.7419,58.7508,12600.0
2013-04-08 09:50:00,66.22,66.23,66.06,66.09,20700.0,58.7419,58.7508,58.5999,58.6266,20700.0
2013-04-08 09:55:00,66.12,66.31,66.1,66.11,23200.0,58.6532,58.8217,58.6354,58.6443,23200.0
2013-04-08 10:00:00,66.11,66.13,65.93,66.09,31400.0,58.6443,58.662,58.4846,58.6266,31400.0
2013-04-08 10:05:00,66.12,66.26,66.05,66.22,12900.0,58.6532,58.7774,58.5911,58.7419,12900.0
2013-04-08 10:10:00,66.26,66.28,66.07,66.15,19800.0,58.7774,58.7951,58.6088,58.6798,19800.0
2013-04-08 10:15:00,66.15,66.19,65.92,65.96,14300.0,58.6798,58.7153,58.4758,58.5112,14300.0
2013-04-08 10:20:00,65.97,66.11,65.97,66.02,8300.0,58.5201,58.6443,58.5201,58.5645,8300.0
2013-04-08 10:25:00,66.05,66.14,66.0,66.14,12200.0,58.5911,58.6709,58.5467,58.6709,12200.0
2013-04-08 10:30:00,66.16,66.25,66.14,66.25,12200.0,58.6887,58.7685,58.6709,58.7685,12200.0
2013-04-08 10:35:00,66.26,66.37,66.25,66.3,20200.0,58.7774,58.8749,58.7685,58.8128,20200.0
2013-04-08 10:40:00,66.32,66.34,66.22,66.23,4600.0,58.8306,58.8483,58.7419,58.7508,4600.0
2013-04-08 10:45:00,66.26,66.47,66.25,66.39,22000.0,58.7774,58.9636,58.7685,58.8927,22000.0
2013-04-08 10:50:00,66.34,66.45,66.28,66.3,7200.0,58.8483,58.9459,58.7951,58.8128,7200.0
2013-04-08 10:55:00,66.28,66.32,66.23,66.32,10600.0,58.7951,58.8306,58.7508,58.8306,10600.0
2013-04-08 11:00:00,66.32,66.32,66.08,66.18,28500.0,58.8306,58.8306,58.6177,58.7064,28500.0
2013-04-08 11:05:00,66.21,66.21,66.06,66.11,27000.0,58.733,58.733,58.5999,58.6443,27000.0
2013-04-08 11:10:00,66.12,66.2,66.07,66.13,21500.0,58.6532,58.7241,58.6088,58.662,21500.0
2013-04-08 11:15:00,66.11,66.2,65.96,66.02,35000.0,58.6443,58.7241,58.5112,58.5645,35000.0
2013-04-08 11:20:00,66.02,66.12,65.98,66.05,26500.0,58.5645,58.6532,58.529,58.5911,26500.0
2013-04-08 11:25:00,66.05,66.1,65.9,65.98,15500.0,58.5911,58.6354,58.458,58.529,15500.0
2013-04-08 11:30:00,66.0,66.01,65.81,65.96,14700.0,58.5467,58.5556,58.3782,58.5112,14700.0
2013-04-08 11:35:00,65.98,66.09,65.9,66.09,5100.0,58.529,58.6266,58.458,58.6266,5100.0
2013-04-08 11:40:00,66.08,66.08,66.06,66.06,700.0,58.6177,58.6177,58.5999,58.5999,700.0
2013-04-08 11:45:00,66.09,66.19,66.08,66.11,3900.0,58.6266,58.7153,58.6177,58.6443,3900.0
2013-04-08 11:50:00,66.12,66.18,65.97,65.97,7500.0,58.6532,58.7064,58.5201,58.5201,7500.0
2013-04-08 11:55:00,66.0,66.25,66.0,66.15,6600.0,58.5467,58.7685,58.5467,58.6798,6600.0
2013-04-08 12:00:00,66.14,66.26,66.12,66.26,1100.0,58.6709,58.7774,58.6532,58.7774,1100.0
2013-04-08 12:05:00,66.26,66.27,66.18,66.21,3800.0,58.7774,58.7862,58.7064,58.733,3800.0
2013-04-08 12:10:00,66.21,66.22,66.14,66.19,8800.0,58.733,58.7419,58.6709,58.7153,8800.0
2013-04-08 12:15:00,66.18,66.22,66.08,66.14,5000.0,58.7064,58.7419,58.6177,58.6709,5000.0
2013-04-08 12:20:00,66.14,66.14,66.03,66.08,5200.0,58.6709,58.6709,58.5733,58.6177,5200.0
2013-04-08 12:25:00,66.12,66.2,66.12,66.14,9200.0,58.6532,58.7241,58.6532,58.6709,9200.0
2013-04-08 12:30:00,66.15,66.24,66.15,66.22,2700.0,58.6798,58.7596,58.6798,58.7419,2700.0
2013-04-08 12:35:00,66.22,66.3,66.22,66.3,2800.0,58.7419,58.8128,58.7419,58.8128,2800.0
2013-04-08 12:40:00,66.25,66.31,66.25,66.3,4600.0,58.7685,58.8217,58.7685,58.8128,4600.0
2013-04-08 12:45:00,66.28,66.36,66.27,66.31,2500.0,58.7951,58.8661,58.7862,58.8217,2500.0
2013-04-08 12:50:00,66.31,66.34,66.3,66.34,1100.0,58.8217,58.8483,58.8128,58.8483,1100.0
2013-04-08 12:55:00,66.33,66.33,66.29,66.29,900.0,58.8395,58.8395,58.804,58.804,900.0
2013-04-08 13:00:00,66.28,66.36,66.27,66.36,5600.0,58.7951,58.8661,58.7862,58.8661,5600.0
2013-04-08 13:05:00,66.36,66.42,66.34,66.4,3200.0,58.8661,58.9193,58.8483,58.9016,3200.0
2013-04-08 13:10:00,66.41,66.43,66.35,66.39,11100.0,58.9104,58.9282,58.8572,58.8927,11100.0
2013-04-08 13:15:00,66.36,66.43,66.36,66.4,2500.0,58.8661,58.9282,58.8661,58.9016,2500.0
2013-04-08 13:20:00,66.4,66.43,66.38,66.39,3200.0,58.9016,58.9282,58.8838,58.8927,3200.0
2013-04-08 13:25:00,66.37,66.37,66.28,66.37,4200.0,58.8749,58.8749,58.7951,58.8749,4200.0
2013-04-08 13:30:00,66.35,66.37,66.31,66.31,3800.0,58.8572,58.8749,58.8217,58.8217,3800.0
2013-04-08 13:35:00,66.3,66.32,66.25,66.26,3300.0,58.8128,58.8306,58.7685,58.7774,3300.0
2013-04-08 13:40:00,66.26,66.33,66.24,66.33,2900.0,58.7774,58.8395,58.7596,58.8395,2900.0
2013-04-08 13:45:00,66.33,66.5,66.33,66.43,11000.0,58.8395,58.9903,58.8395,58.9282,11000.0
2013-04-08 13:50:00,66.44,66.45,66.36,66.38,4000.0,58.937,58.9459,58.8661,58.8838,4000.0
2013-04-08 13:55:00,66.39,66.48,66.37,66.44,5200.0,58.8927,58.9725,58.8749,58.937,5200.0
2013-04-08 14:00:00,66.43,66.47,66.41,66.47,4100.0,58.9282,58.9636,58.9104,58.9636,4100.0
2013-04-08 14:05:00,66.45,66.63,66.45,66.62,17400.0,58.9459,59.1056,58.9459,59.0967,17400.0
2013-04-08 14:10:00,66.63,66.76,66.63,66.71,15300.0,59.1056,59.2209,59.1056,59.1765,15300.0
2013-04-08 14:15:00,66.7,66.82,66.7,66.78,4800.0,59.1677,59.2741,59.1677,59.2386,4800.0
2013-04-08 14:20:00,66.78,66.81,66.75,66.78,43000.0,59.2386,59.2653,59.212,59.2386,43000.0
2013-04-08 14:25:00,66.78,66.87,66.78,66.87,48800.0,59.2386,59.3185,59.2386,59.3185,48800.0
2013-04-08 14:30:00,66.87,66.96,66.84,66.87,20800.0,59.3185,59.3983,59.2919,59.3185,20800.0
2013-04-08 14:35:00,66.85,66.96,66.81,66.93,8100.0,59.3007,59.3983,59.2653,59.3717,8100.0
2013-04-08 14:40:00,66.93,66.94,66.81,66.81,7200.0,59.3717,59.3806,59.2653,59.2653,7200.0
2013-04-08 14:45:00,66.83,66.94,66.83,66.87,5300.0,59.283,59.3806,59.283,59.3185,5300.0
2013-04-08 14:50:00,66.88,66.99,66.86,66.9,9800.0,59.3273,59.4249,59.3096,59.3451,9800.0
2013-04-08 14:55:00,66.88,66.96,66.85,66.85,4200.0,59.3273,59.3983,59.3007,59.3007,4200.0
2013-04-08 15:00:00,66.87,66.9,66.82,66.83,22000.0,59.3185,59.3451,59.2741,59.283,22000.0
2013-04-08 15:05:00,66.82,66.95,66.81,66.92,28400.0,59.2741,59.3894,59.2653,59.3628,28400.0
2013-04-08 15:10:00,66.91,66.92,66.8,66.81,16000.0,59.354,59.3628,59.2564,59.2653,16000.0
2013-04-08 15:15:00,66.83,66.85,66.78,66.84,15200.0,59.283,59.3007,59.2386,59.2919,15200.0
2013-04-08 15:20:00,66.85,66.98,66.84,66.96,16300.0,59.3007,59.4161,59.2919,59.3983,16300.0
2013-04-08 15:25:00,66.98,66.98,66.85,66.92,33000.0,59.4161,59.4161,59.3007,59.3628,33000.0
2013-04-08 15:30:00,66.92,67.04,66.9,66.99,25400.0,59.3628,59.4693,59.3451,59.4249,25400.0
2013-04-08 15:35:00,67.01,67.04,67.0,67.03,35700.0,59.4427,59.4693,59.4338,59.4604,35700.0
2013-04-08 15:40:00,67.03,67.06,66.97,66.97,36100.0,59.4604,59.487,59.4072,59.4072,36100.0
2013-04-08 15:45:00,66.97,67.04,66.96,67.03,30600.0,59.4072,59.4693,59.3983,59.4604,30600.0
2013-04-08 15:50:00,67.04,67.05,66.93,66.99,42600.0,59.4693,59.4781,59.3717,59.4249,42600.0
2013-04-08 15:55:00,66.99,67.04,66.98,67.03,115500.0,59.4249,59.4693,59.4161,59.4604,115500.0
2013-04-09 09:30:00,66.9,67.03,66.83,66.97,16200.0,59.3451,59.4604,59.283,59.4072,16200.0
2013-04-09 09:35:00,66.99,67.34,66.92,67.31,76800.0,59.4249,59.7354,59.3628,59.7088,76800.0
2013-04-09 09:40:00,67.26,67.3,66.98,66.98,48900.0,59.6644,59.6999,59.4161,59.4161,48900.0
2013-04-09 09:45:00,67.04,67.23,66.99,67.23,8400.0,59.4693,59.6378,59.4249,59.6378,8400.0
2013-04-09 09:50:00,67.22,67.22,66.76,66.79,34800.0,59.629,59.629,59.2209,59.2475,34800.0
2013-04-09 09:55:00,66.81,66.85,66.68,66.82,10200.0,59.2653,59.3007,59.1499,59.2741,10200.0
2013-04-09 10:00:00,66.84,66.95,66.78,66.86,16000.0,59.2919,59.3894,59.2386,59.3096,16000.0
2013-04-09 10:05:00,66.93,66.93,66.8,66.83,4600.0,59.3717,59.3717,59.2564,59.283,4600.0
2013-04-09 10:10:00,66.84,67.03,66.77,66.97,34600.0,59.2919,59.4604,59.2298,59.4072,34600.0
2013-04-09 10:15:00,66.98,67.14,66.97,67.0,19900.0,59.4161,59.558,59.4072,59.4338,19900.0
2013-04-09 10:20:00,67.01,67.05,66.97,67.0,5200.0,59.4427,59.4781,59.4072,59.4338,5200.0
2013-04-09 10:25:00,67.0,67.06,66.97,67.05,8900.0,59.4338,59.487,59.4072,59.4781,8900.0
2013-04-09 10:30:00,67.04,67.06,66.88,66.9,15300.0,59.4693,59.487,59.3273,59.3451,15300.0
2013-04-09 10:35:00,66.88,66.95,66.84,66.87,11400.0,59.3273,59.3894,59.2919,59.3185,11400.0
2013-04-09 10:40:00,66.91,66.91,66.78,66.81,10200.0,59.354,59.354,59.2386,59.2653,10200.0
2013-04-09 10:45:00,66.83,66.93,66.79,66.91,12700.0,59.283,59.3717,59.2475,59.354,12700.0
2013-04-09 10:50:00,66.9,66.91,66.7,66.78,14200.0,59.3451,59.354,59.1677,59.2386,14200.0
2013-04-09 10:55:00,66.78,66.9,66.69,66.86,16600.0,59.2386,59.3451,59.1588,59.3096,16600.0
2013-04-09 11:00:00,66.9,66.9,66.79,66.84,7400.0,59.3451,59.3451,59.2475,59.2919,7400.0
2013-04-09 11:05:00,66.85,66.96,66.82,66.94,11900.0,59.3007,59.3983,59.2741,59.3806,11900.0
2013-04-09 11:10:00,66.96,67.01,66.93,66.95,7600.0,59.3983,59.4427,59.3717,59.3894,7600.0
2013-04-09 11:15:00,67.0,67.03,66.91,66.96,37600.0,59.4338,59.4604,59.354,59.3983,37600.0
2013-04-09 11:20:00,66.96,67.1,66.91,67.05,34600.0,59.3983,59.5225,59.354,59.4781,34600.0
2013-04-09 11:25:00,67.07,67.14,67.04,67.14,5100.0,59.4959,59.558,59.4693,59.558,5100.0
2013-04-09 11:30:00,67.14,67.19,67.05,67.19,20700.0,59.558,59.6023,59.4781,59.6023,20700.0
2013-04-09 11:35:00,67.2,67.35,67.17,67.3,24900.0,59.6112,59.7443,59.5846,59.6999,24900.0
2013-04-09 11:40:00,67.3,67.34,67.27,67.32,6600.0,59.6999,59.7354,59.6733,59.7177,6600.0
2013-04-09 11:45:00,67.3,67.33,67.18,67.22,18800.0,59.6999,59.7265,59.5935,59.629,18800.0
2013-04-09 11:50:00,67.19,67.19,66.94,66.94,23000.0,59.6023,59.6023,59.3806,59.3806,23000.0
2013-04-09 11:55:00,66.96,67.04,66.95,66.98,13300.0,59.3983,59.4693,59.3894,59.4161,13300.0
2013-04-09 12:00:00,66.99,67.05,66.87,66.87,16000.0,59.4249,59.4781,59.3185,59.3185,16000.0
2013-04-09 12:05:00,66.88,66.89,66.73,66.73,7800.0,59.3273,59.3362,59.1943,59.1943,7800.0
2013-04-09 12:10:00,66.73,66.8,66.71,66.77,6900.0,59.1943,59.2564,59.1765,59.2298,6900.0
2013-04-09 12:15:00,66.81,66.81,66.78,66.78,5200.0,59.2653,59.2653,59.2386,59.2386,5200.0
2013-04-09 12:20:00,66.77,66.79,66.71,66.71,8900.0,59.2298,59.2475,59.1765,59.1765,8900.0
2013-04-09 12:25:00,66.71,66.82,66.7,66.8,7100.0,59.1765,59.2741,59.1677,59.2564,7100.0
2013-04-09 12:30:00,66.82,66.93,66.82,66.86,14500.0,59.2741,59.3717,59.2741,59.3096,14500.0
2013-04-09 12:35:00,66.85,66.9,66.82,66.88,13200.0,59.3007,59.3451,59.2741,59.3273,13200.0
2013-04-09 12:40:00,66.88,66.9,66.78,66.78,26800.0,59.3273,59.3451,59.2386,59.2386,26800.0
2013-04-09 12:45:00,66.77,66.82,66.68,66.68,16000.0,59.2298,59.2741,59.1499,59.1499,16000.0
2013-04-09 12:50:00,66.68,66.7,66.62,66.62,13300.0,59.1499,59.1677,59.0967,59.0967,13300.0
2013-04-09 12:55:00,66.62,66.7,66.62,66.68,35000.0,59.0967,59.1677,59.0967,59.1499,35000.0
2013-04-09 13:00:00,66.67,66.89,66.67,66.88,13600.0,59.1411,59.3362,59.1411,59.3273,13600.0
2013-04-09 13:05:00,66.88,66.96,66.86,66.91,7700.0,59.3273,59.3983,59.3096,59.354,7700.0
2013-04-09 13:10:00,66.87,67.0,66.87,66.92,11200.0,59.3185,59.4338,59.3185,59.3628,11200.0
2013-04-09 13:15:00,66.92,67.13,66.9,67.13,10200.0,59.3628,59.5491,59.3451,59.5491,10200.0
2013-04-09 13:20:00,67.09,67.1,66.98,66.99,11900.0,59.5136,59.5225,59.4161,59.4249,11900.0
2013-04-09 13:25:00,66.99,67.27,66.99,67.25,11800.0,59.4249,59.6733,59.4249,59.6556,11800.0
2013-04-09 13:30:00,67.24,67.25,67.17,67.21,7400.0,59.6467,59.6556,59.5846,59.6201,7400.0
2013-04-09 13:35:00,67.21,67.26,67.15,67.18,3200.0,59.6201,59.6644,59.5669,59.5935,3200.0
2013-04-09 13:40:00,67.17,67.28,67.17,67.23,4300.0,59.5846,59.6822,59.5846,59.6378,4300.0
2013-04-09 13:45:00,67.29,67.45,67.28,67.45,9000.0,59.691,59.833,59.6822,59.833,9000.0
2013-04-09 13:50:00,67.45,67.48,67.36,67.39,3600.0,59.833,59.8596,59.7531,59.7798,3600.0
2013-04-09 13:55:00,67.37,67.45,67.37,67.42,2200.0,59.762,59.833,59.762,59.8064,2200.0
2013-04-09 14:00:00,67.42,67.43,67.3,67.3,14200.0,59.8064,59.8152,59.6999,59.6999,14200.0
2013-04-09 14:05:00,67.3,67.3,67.22,67.27,7200.0,59.6999,59.6999,59.629,59.6733,7200.0
2013-04-09 14:10:00,67.27,67.27,67.13,67.13,6800.0,59.6733,59.6733,59.5491,59.5491,6800.0
2013-04-09 14:15:00,67.17,67.24,67.13,67.23,10900.0,59.5846,59.6467,59.5491,59.6378,10900.0
2013-04-09 14:20:00,67.23,67.25,67.14,67.22,8200.0,59.6378,59.6556,59.558,59.629,8200.0
2013-04-09 14:25:00,67.22,67.34,67.22,67.24,5500.0,59.629,59.7354,59.629,59.6467,5500.0
2013-04-09 14:30:00,67.27,67.32,67.27,67.31,3400.0,59.6733,59.7177,59.6733,59.7088,3400.0
2013-04-09 14:35:00,67.33,67.33,67.28,67.33,2900.0,59.7265,59.7265,59.6822,59.7265,2900.0
2013-04-09 14:40:00,67.32,67.43,67.32,67.41,6800.0,59.7177,59.8152,59.7177,59.7975,6800.0
2013-04-09 14:45:00,67.43,67.51,67.39,67.42,16700.0,59.8152,59.8862,59.7798,59.8064,16700.0
2013-04-09 14:50:00,67.41,67.42,67.34,67.38,8400.0,59.7975,59.8064,59.7354,59.7709,8400.0
2013-04-09 14:55:00,67.38,67.4,67.3,67.31,7800.0,59.7709,59.7886,59.6999,59.7088,7800.0
2013-04-09 15:00:00,67.33,67.36,67.29,67.34,5700.0,59.7265,59.7531,59.691,59.7354,5700.0
2013-04-09 15:05:00,67.34,67.37,67.29,67.34,19400.0,59.7354,59.762,59.691,59.7354,19400.0
2013-04-09 15:10:00,67.34,67.41,67.32,67.35,10700.0,59.7354,59.7975,59.7177,59.7443,10700.0
2013-04-09 15:15:00,67.36,67.37,67.31,67.31,15700.0,59.7531,59.762,59.7088,59.7088,15700.0
2013-04-09 15:20:00,67.31,67.31,67.2,67.21,25100.0,59.7088,59.7088,59.6112,59.6201,25100.0
2013-04-09 15:25:00,67.23,67.23,67.1,67.15,15500.0,59.6378,59.6378,59.5225,59.5669,15500.0
2013-04-09 15:30:00,67.14,67.18,67.07,67.13,18000.0,59.558,59.5935,59.4959,59.5491,18000.0
2013-04-09 15:35:00,67.13,67.16,67.1,67.13,21300.0,59.5491,59.5757,59.5225,59.5491,21300.0
2013-04-09 15:40:00,67.13,67.18,67.1,67.11,17300.0,59.5491,59.5935,59.5225,59.5314,17300.0
2013-04-09 15:45:00,67.11,67.17,67.06,67.12,17200.0,59.5314,59.5846,59.487,59.5402,17200.0
2013-04-09 15:50:00,67.13,67.18,67.08,67.18,19700.0,59.5491,59.5935,59.5048,59.5935,19700.0
2013-04-09 15:55:00,67.18,67.19,67.02,67.07,32100.0,59.5935,59.6023,59.4515,59.4959,32100.0
2013-04-10 09:30:00,67.46,67.59,67.39,67.52,20100.0,59.8418,59.9572,59.7798,59.8951,20100.0
2013-04-10 09:35:00,67.51,67.69,67.47,67.69,24000.0,59.8862,60.0459,59.8507,60.0459,24000.0
2013-04-10 09:40:00,67.66,67.75,67.56,67.62,13200.0,60.0193,60.0991,59.9306,59.9838,13200.0
2013-04-10 09:45:00,67.65,67.73,67.57,67.73,11600.0,60.0104,60.0814,59.9394,60.0814,11600.0
2013-04-10 09:50:00,67.75,67.78,67.59,67.7,17900.0,60.0991,60.1257,59.9572,60.0547,17900.0
2013-04-10 09:55:00,67.7,67.92,67.7,67.9,14100.0,60.0547,60.2499,60.0547,60.2322,14100.0
2013-04-10 10:00:00,67.9,68.21,67.89,68.17,33100.0,60.2322,60.5072,60.2233,60.4717,33100.0
2013-04-10 10:05:00,68.16,68.52,68.15,68.52,47200.0,60.4628,60.7821,60.4539,60.7821,47200.0
2013-04-10 10:10:00,68.52,68.57,68.39,68.54,34400.0,60.7821,60.8265,60.6668,60.7999,34400.0
2013-04-10 10:15:00,68.54,68.67,68.48,68.53,52200.0,60.7999,60.9152,60.7467,60.791,52200.0
2013-04-10 10:20:00,68.51,68.54,68.48,68.53,26200.0,60.7733,60.7999,60.7467,60.791,26200.0
2013-04-10 10:25:00,68.51,68.6,68.49,68.5,18300.0,60.7733,60.8531,60.7555,60.7644,18300.0
2013-04-10 10:30:00,68.48,68.58,68.47,68.58,10600.0,60.7467,60.8354,60.7378,60.8354,10600.0
2013-04-10 10:35:00,68.55,68.61,68.52,68.58,24000.0,60.8088,60.862,60.7821,60.8354,24000.0
2013-04-10 10:40:00,68.59,68.85,68.59,68.84,10200.0,60.8442,61.0749,60.8442,61.066,10200.0
2013-04-10 10:45:00,68.87,68.93,68.85,68.89,36000.0,61.0926,61.1458,61.0749,61.1104,36000.0
2013-04-10 10:50:00,68.92,69.1,68.9,69.03,36100.0,61.137,61.2966,61.1192,61.2346,36100.0
2013-04-10 10:55:00,69.04,69.15,69.0,69.13,25200.0,61.2434,61.341,61.2079,61.3233,25200.0
2013-04-10 11:00:00,69.15,69.23,69.1,69.15,31200.0,61.341,61.412,61.2966,61.341,31200.0
2013-04-10 11:05:00,69.13,69.24,69.09,69.23,11700.0,61.3233,61.4208,61.2878,61.412,11700.0
2013-04-10 11:10:00,69.24,69.24,68.94,68.95,20700.0,61.4208,61.4208,61.1547,61.1636,20700.0
2013-04-10 11:15:00,68.93,69.11,68.93,69.07,23200.0,61.1458,61.3055,61.1458,61.27,23200.0
2013-04-10 11:20:00,69.04,69.11,68.98,69.11,11400.0,61.2434,61.3055,61.1902,61.3055,11400.0
2013-04-10 11:25:00,69.07,69.07,68.81,68.81,10000.0,61.27,61.27,61.0394,61.0394,10000.0
2013-04-10 11:30:00,68.82,68.92,68.8,68.92,14100.0,61.0483,61.137,61.0305,61.137,14100.0
2013-04-10 11:35:00,68.95,69.01,68.91,68.93,15500.0,61.1636,61.2168,61.1281,61.1458,15500.0
2013-04-10 11:40:00,68.96,69.04,68.89,68.89,5900.0,61.1725,61.2434,61.1104,61.1104,5900.0
2013-04-10 11:45:00,68.92,68.92,68.8,68.82,4700.0,61.137,61.137,61.0305,61.0483,4700.0
2013-04-10 11:50:00,68.81,68.95,68.81,68.92,3600.0,61.0394,61.1636,61.0394,61.137,3600.0
2013-04-10 11:55:00,68.92,68.95,68.71,68.71,7200.0,61.137,61.1636,60.9507,60.9507,7200.0
2013-04-10 12:00:00,68.7,68.71,68.68,68.71,2000.0,60.9418,60.9507,60.9241,60.9507,2000.0
2013-04-10 12:05:00,68.69,68.76,68.66,68.76,1300.0,60.9329,60.995,60.9063,60.995,1300.0
2013-04-10 12:10:00,68.78,68.85,68.76,68.85,4000.0,61.0128,61.0749,60.995,61.0749,4000.0
2013-04-10 12:15:00,68.87,68.88,68.77,68.81,6000.0,61.0926,61.1015,61.0039,61.0394,6000.0
2013-04-10 12:20:00,68.75,68.81,68.7,68.7,9900.0,60.9862,61.0394,60.9418,60.9418,9900.0
2013-04-10 12:25:00,68.69,68.69,68.58,68.58,1300.0,60.9329,60.9329,60.8354,60.8354,1300.0
2013-04-10 12:30:00,68.6,68.65,68.56,68.56,2300.0,60.8531,60.8975,60.8176,60.8176,2300.0
2013-04-10 12:35:00,68.56,68.72,68.56,68.72,3300.0,60.8176,60.9596,60.8176,60.9596,3300.0
2013-04-10 12:40:00,68.72,68.73,68.65,68.65,3200.0,60.9596,60.9684,60.8975,60.8975,3200.0
2013-04-10 12:45:00,68.65,68.75,68.62,68.7,1600.0,60.8975,60.9862,60.8709,60.9418,1600.0
2013-04-10 12:50:00,68.65,68.65,68.57,68.64,3200.0,60.8975,60.8975,60.8265,60.8886,3200.0
2013-04-10 12:55:00,68.61,68.63,68.56,68.56,2200.0,60.862,60.8797,60.8176,60.8176,2200.0
2013-04-10 13:00:00,68.56,68.56,68.55,68.55,400.0,60.8176,60.8176,60.8088,60.8088,400.0
2013-04-10 13:05:00,68.56,68.6,68.51,68.52,3000.0,60.8176,60.8531,60.7733,60.7821,3000.0
2013-04-10 13:10:00,68.53,68.56,68.52,68.56,4000.0,60.791,60.8176,60.7821,60.8176,4000.0
2013-04-10 13:15:00,68.55,68.6,68.54,68.56,3600.0,60.8088,60.8531,60.7999,60.8176,3600.0
2013-04-10 13:20:00,68.56,68.59,68.54,68.56,5100.0,60.8176,60.8442,60.7999,60.8176,5100.0
2013-04-10 13:25:00,68.55,68.61,68.55,68.6,4200.0,60.8088,60.862,60.8088,60.8531,4200.0
2013-04-10 13:30:00,68.62,68.63,68.52,68.54,4300.0,60.8709,60.8797,60.7821,60.7999,4300.0
2013-04-10 13:35:00,68.54,68.55,68.53,68.54,1900.0,60.7999,60.8088,60.791,60.7999,1900.0
2013-04-10 13:40:00,68.54,68.61,68.53,68.59,2000.0,60.7999,60.862,60.791,60.8442,2000.0
2013-04-10 13:45:00,68.61,68.7,68.61,68.62,5600.0,60.862,60.9418,60.862,60.8709,5600.0
2013-04-10 13:50:00,68.62,68.62,68.49,68.52,7600.0,60.8709,60.8709,60.7555,60.7821,7600.0
2013-04-10 13:55:00,68.51,68.51,68.43,68.45,6500.0,60.7733,60.7733,60.7023,60.7201,6500.0
2013-04-10 14:00:00,68.45,68.48,68.43,68.43,15500.0,60.7201,60.7467,60.7023,60.7023,15500.0
2013-04-10 14:05:00,68.43,68.46,68.4,68.44,7100.0,60.7023,60.7289,60.6757,60.7112,7100.0
2013-04-10 14:10:00,68.43,68.43,68.38,68.4,6500.0,60.7023,60.7023,60.658,60.6757,6500.0
2013-04-10 14:15:00,68.37,68.42,68.37,68.39,4800.0,60.6491,60.6934,60.6491,60.6668,4800.0
2013-04-10 14:20:00,68.4,68.42,68.31,68.38,37000.0,60.6757,60.6934,60.5959,60.658,37000.0
2013-04-10 14:25:00,68.36,68.38,68.3,68.3,7200.0,60.6402,60.658,60.587,60.587,7200.0
2013-04-10 14:30:00,68.3,68.35,68.28,68.34,11600.0,60.587,60.6313,60.5692,60.6225,11600.0
2013-04-10 14:35:00,68.33,68.33,68.29,68.31,10100.0,60.6136,60.6136,60.5781,60.5959,10100.0
2013-04-10 14:40:00,68.31,68.34,68.31,68.33,15800.0,60.5959,60.6225,60.5959,60.6136,15800.0
2013-04-10 14:45:00,68.32,68.34,68.31,68.33,8800.0,60.6047,60.6225,60.5959,60.6136,8800.0
2013-04-10 14:50:00,68.34,68.45,68.34,68.41,9700.0,60.6225,60.7201,60.6225,60.6846,9700.0
2013-04-10 14:55:00,68.41,68.49,68.38,68.49,9200.0,60.6846,60.7555,60.658,60.7555,9200.0
2013-04-10 15:00:00,68.49,68.49,68.34,68.35,13000.0,60.7555,60.7555,60.6225,60.6313,13000.0
2013-04-10 15:05:00,68.35,68.36,68.27,68.31,15300.0,60.6313,60.6402,60.5604,60.5959,15300.0
2013-04-10 15:10:00,68.31,68.31,68.21,68.26,21200.0,60.5959,60.5959,60.5072,60.5515,21200.0
2013-04-10 15:15:00,68.26,68.35,68.24,68.32,10800.0,60.5515,60.6313,60.5338,60.6047,10800.0
2013-04-10 15:20:00,68.34,68.54,68.32,68.54,37100.0,60.6225,60.7999,60.6047,60.7999,37100.0
2013-04-10 15:25:00,68.52,68.61,68.5,68.54,19700.0,60.7821,60.862,60.7644,60.7999,19700.0
2013-04-10 15:30:00,68.54,68.54,68.44,68.53,45700.0,60.7999,60.7999,60.7112,60.791,45700.0
2013-04-10 15:35:00,68.55,68.68,68.5,68.64,31900.0,60.8088,60.9241,60.7644,60.8886,31900.0
2013-04-10 15:40:00,68.63,68.68,68.59,68.63,23500.0,60.8797,60.9241,60.8442,60.8797,23500.0
2013-04-10 15:45:00,68.62,68.64,68.54,68.58,16100.0,60.8709,60.8886,60.7999,60.8354,16100.0
2013-04-10 15:50:00,68.6,68.71,68.59,68.7,30400.0,60.8531,60.9507,60.8442,60.9418,30400.0
2013-04-10 15:55:00,68.67,68.69,68.62,68.66,48600.0,60.9152,60.9329,60.8709,60.9063,48600.0
2013-04-11 09:30:00,69.22,69.32,69.16,69.21,43700.0,61.4031,61.4918,61.3499,61.3942,43700.0
2013-04-11 09:35:00,69.22,69.24,69.14,69.15,56300.0,61.4031,61.4208,61.3321,61.341,56300.0
2013-04-11 09:40:00,69.15,69.31,69.15,69.28,51900.0,61.341,61.4829,61.341,61.4563,51900.0
2013-04-11 09:45:00,69.24,69.53,69.18,69.48,36000.0,61.4208,61.6781,61.3676,61.6337,36000.0
2013-04-11 09:50:00,69.53,69.53,69.4,69.43,22900.0,61.6781,61.6781,61.5628,61.5894,22900.0
2013-04-11 09:55:00,69.4,69.41,69.21,69.27,25400.0,61.5628,61.5716,61.3942,61.4474,25400.0
2013-04-11 10:00:00,69.26,69.48,69.24,69.46,29500.0,61.4386,61.6337,61.4208,61.616,29500.0
2013-04-11 10:05:00,69.47,69.67,69.43,69.67,23300.0,61.6249,61.8023,61.5894,61.8023,23300.0
2013-04-11 10:10:00,69.64,69.74,69.64,69.74,30100.0,61.7757,61.8644,61.7757,61.8644,30100.0
2013-04-11 10:15:00,69.74,69.78,69.64,69.78,62000.0,61.8644,61.8999,61.7757,61.8999,62000.0
2013-04-11 10:20:00,69.78,69.84,69.74,69.84,6600.0,61.8999,61.9531,61.8644,61.9531,6600.0
2013-04-11 10:25:00,69.82,69.88,69.77,69.81,17900.0,61.9353,61.9886,61.891,61.9265,17900.0
2013-04-11 10:30:00,69.78,69.9,69.77,69.81,34800.0,61.8999,62.0063,61.891,61.9265,34800.0
2013-04-11 10:35:00,69.82,69.85,69.7,69.85,56600.0,61.9353,61.962,61.8289,61.962,56600.0
2013-04-11 10:40:00,69.83,69.94,69.81,69.9,24400.0,61.9442,62.0418,61.9265,62.0063,24400.0
2013-04-11 10:45:00,69.9,69.94,69.83,69.94,6500.0,62.0063,62.0418,61.9442,62.0418,6500.0
2013-04-11 10:50:00,69.93,70.05,69.85,70.02,23200.0,62.0329,62.1394,61.962,62.1128,23200.0
2013-04-11 10:55:00,69.99,70.08,69.89,70.03,21600.0,62.0861,62.166,61.9974,62.1216,21600.0
2013-04-11 11:00:00,70.04,70.16,69.93,69.96,43100.0,62.1305,62.2369,62.0329,62.0595,43100.0
2013-04-11 11:05:00,69.95,70.02,69.92,70.02,11800.0,62.0507,62.1128,62.024,62.1128,11800.0
2013-04-11 11:10:00,70.01,70.09,69.94,70.0,34200.0,62.1039,62.1748,62.0418,62.095,34200.0
2013-04-11 11:15:00,70.02,70.11,70.01,70.06,15600.0,62.1128,62.1926,62.1039,62.1482,15600.0
2013-04-11 11:20:00,70.06,70.2,70.06,70.16,20000.0,62.1482,62.2724,62.1482,62.2369,20000.0
2013-04-11 11:25:00,70.13,70.19,70.1,70.13,26900.0,62.2103,62.2636,62.1837,62.2103,26900.0
2013-04-11 11:30:00,70.12,70.12,70.04,70.05,6400.0,62.2015,62.2015,62.1305,62.1394,6400.0
2013-04-11 11:35:00,70.04,70.04,69.84,69.9,27300.0,62.1305,62.1305,61.9531,62.0063,27300.0
2013-04-11 11:40:00,69.91,69.91,69.67,69.69,8800.0,62.0152,62.0152,61.8023,61.82,8800.0
2013-04-11 11:45:00,69.68,69.72,69.66,69.72,6600.0,61.8111,61.8466,61.7934,61.8466,6600.0
2013-04-11 11:50:00,69.7,69.8,69.69,69.8,14800.0,61.8289,61.9176,61.82,61.9176,14800.0
2013-04-11 11:55:00,69.8,69.87,69.78,69.84,7900.0,61.9176,61.9797,61.8999,61.9531,7900.0
2013-04-11 12:00:00,69.8,69.83,69.75,69.79,14800.0,61.9176,61.9442,61.8732,61.9087,14800.0
2013-04-11 12:05:00,69.8,69.82,69.72,69.75,11500.0,61.9176,61.9353,61.8466,61.8732,11500.0
2013-04-11 12:10:00,69.76,69.82,69.76,69.81,8600.0,61.8821,61.9353,61.8821,61.9265,8600.0
2013-04-11 12:15:00,69.79,69.8,69.6,69.61,9000.0,61.9087,61.9176,61.7402,61.7491,9000.0
2013-04-11 12:20:00,69.6,69.64,69.47,69.53,6000.0,61.7402,61.7757,61.6249,61.6781,6000.0
2013-04-11 12:25:00,69.54,69.54,69.38,69.41,15600.0,61.687,61.687,61.545,61.5716,15600.0
2013-04-11 12:30:00,69.42,69.46,69.35,69.42,11200.0,61.5805,61.616,61.5184,61.5805,11200.0
2013-04-11 12:35:00,69.43,69.55,69.43,69.5,7400.0,61.5894,61.6958,61.5894,61.6515,7400.0
2013-04-11 12:40:00,69.51,69.51,69.38,69.38,8800.0,61.6603,61.6603,61.545,61.545,8800.0
2013-04-11 12:45:00,69.38,69.38,69.28,69.28,8200.0,61.545,61.545,61.4563,61.4563,8200.0
2013-04-11 12:50:00,69.28,69.36,69.27,69.34,6800.0,61.4563,61.5273,61.4474,61.5095,6800.0
2013-04-11 12:55:00,69.33,69.46,69.32,69.45,4400.0,61.5007,61.616,61.4918,61.6071,4400.0
2013-04-11 13:00:00,69.46,69.48,69.4,69.4,2300.0,61.616,61.6337,61.5628,61.5628,2300.0
2013-04-11 13:05:00,69.4,69.4,69.33,69.33,2600.0,61.5628,61.5628,61.5007,61.5007,2600.0
2013-04-11 13:10:00,69.36,69.41,69.35,69.38,2800.0,61.5273,61.5716,61.5184,61.545,2800.0
2013-04-11 13:15:00,69.37,69.39,69.24,69.25,7600.0,61.5362,61.5539,61.4208,61.4297,7600.0
2013-04-11 13:20:00,69.24,69.26,69.1,69.26,24900.0,61.4208,61.4386,61.2966,61.4386,24900.0
2013-04-11 13:25:00,69.25,69.25,69.16,69.16,4000.0,61.4297,61.4297,61.3499,61.3499,4000.0
2013-04-11 13:30:00,69.15,69.24,69.12,69.22,8000.0,61.341,61.4208,61.3144,61.4031,8000.0
2013-04-11 13:35:00,69.25,69.32,69.21,69.3,10000.0,61.4297,61.4918,61.3942,61.4741,10000.0
2013-04-11 13:40:00,69.31,69.32,69.12,69.14,6400.0,61.4829,61.4918,61.3144,61.3321,6400.0
2013-04-11 13:45:00,69.12,69.22,69.12,69.19,6900.0,61.3144,61.4031,61.3144,61.3765,6900.0
2013-04-11 13:50:00,69.18,69.18,69.05,69.06,11500.0,61.3676,61.3676,61.2523,61.2612,11500.0
2013-04-11 13:55:00,69.05,69.08,68.99,69.01,13900.0,61.2523,61.2789,61.1991,61.2168,13900.0
2013-04-11 14:00:00,69.03,69.09,68.98,69.0,10800.0,61.2346,61.2878,61.1902,61.2079,10800.0
2013-04-11 14:05:00,68.99,69.12,68.99,69.12,7900.0,61.1991,61.3144,61.1991,61.3144,7900.0
2013-04-11 14:10:00,69.11,69.13,69.02,69.02,9600.0,61.3055,61.3233,61.2257,61.2257,9600.0
2013-04-11 14:15:00,69.0,69.07,68.96,69.07,4400.0,61.2079,61.27,61.1725,61.27,4400.0
2013-04-11 14:20:00,69.1,69.11,69.05,69.11,5000.0,61.2966,61.3055,61.2523,61.3055,5000.0
2013-04-11 14:25:00,69.09,69.22,69.09,69.22,6200.0,61.2878,61.4031,61.2878,61.4031,6200.0
2013-04-11 14:30:00,69.26,69.36,69.23,69.33,8900.0,61.4386,61.5273,61.412,61.5007,8900.0
2013-04-11 14:35:00,69.31,69.32,69.25,69.26,4900.0,61.4829,61.4918,61.4297,61.4386,4900.0
2013-04-11 14:40:00,69.26,69.27,69.2,69.23,4800.0,61.4386,61.4474,61.3854,61.412,4800.0
2013-04-11 14:45:00,69.23,69.26,69.21,69.25,12400.0,61.412,61.4386,61.3942,61.4297,12400.0
2013-04-11 14:50:00,69.23,69.29,69.11,69.12,19400.0,61.412,61.4652,61.3055,61.3144,19400.0
2013-04-11 14:55:00,69.12,69.27,69.1,69.24,7300.0,61.3144,61.4474,61.2966,61.4208,7300.0
2013-04-11 15:00:00,69.26,69.33,69.23,69.29,15000.0,61.4386,61.5007,61.412,61.4652,15000.0
2013-04-11 15:05:00,69.28,69.44,69.28,69.39,15200.0,61.4563,61.5983,61.4563,61.5539,15200.0
2013-04-11 15:10:00,69.41,69.46,69.4,69.42,17900.0,61.5716,61.616,61.5628,61.5805,17900.0
2013-04-11 15:15:00,69.42,69.45,69.34,69.35,20900.0,61.5805,61.6071,61.5095,61.5184,20900.0
2013-04-11 15:20:00,69.36,69.43,69.31,69.39,11500.0,61.5273,61.5894,61.4829,61.5539,11500.0
2013-04-11 15:25:00,69.38,69.44,69.3,69.43,9000.0,61.545,61.5983,61.4741,61.5894,9000.0
2013-04-11 15:30:00,69.44,69.44,69.26,69.27,31400.0,61.5983,61.5983,61.4386,61.4474,31400.0
2013-04-11 15:35:00,69.27,69.31,69.19,69.24,12900.0,61.4474,61.4829,61.3765,61.4208,12900.0
2013-04-11 15:40:00,69.23,69.27,69.14,69.22,21900.0,61.412,61.4474,61.3321,61.4031,21900.0
2013-04-11 15:45:00,69.23,69.27,69.21,69.27,71000.0,61.412,61.4474,61.3942,61.4474,71000.0
2013-04-11 15:50:00,69.27,69.3,69.22,69.24,31700.0,61.4474,61.4741,61.4031,61.4208,31700.0
2013-04-11 15:55:00,69.25,69.34,69.25,69.32,36900.0,61.4297,61.5095,61.4297,61.4918,36900.0
2013-04-12 09:30:00,69.14,69.21,69.04,69.08,29500.0,61.3321,61.3942,61.2434,61.2789,29500.0
2013-04-12 09:35:00,69.09,69.13,69.05,69.1,15100.0,61.2878,61.3233,61.2523,61.2966,15100.0
2013-04-12 09:40:00,69.1,69.15,69.06,69.11,33100.0,61.2966,61.341,61.2612,61.3055,33100.0
2013-04-12 09:45:00,69.12,69.35,69.11,69.28,32200.0,61.3144,61.5184,61.3055,61.4563,32200.0
2013-04-12 09:50:00,69.32,69.33,69.11,69.14,40600.0,61.4918,61.5007,61.3055,61.3321,40600.0
2013-04-12 09:55:00,69.14,69.21,69.09,69.19,22100.0,61.3321,61.3942,61.2878,61.3765,22100.0
2013-04-12 10:00:00,69.14,69.24,69.13,69.19,17600.0,61.3321,61.4208,61.3233,61.3765,17600.0
2013-04-12 10:05:00,69.2,69.21,69.02,69.03,29200.0,61.3854,61.3942,61.2257,61.2346,29200.0
2013-04-12 10:10:00,69.02,69.06,68.96,69.06,34000.0,61.2257,61.2612,61.1725,61.2612,34000.0
2013-04-12 10:15:00,69.03,69.03,68.84,68.84,69500.0,61.2346,61.2346,61.066,61.066,69500.0
2013-04-12 10:20:00,68.86,68.87,68.81,68.83,8600.0,61.0837,61.0926,61.0394,61.0571,8600.0
2013-04-12 10:25:00,68.83,68.83,68.76,68.83,30700.0,61.0571,61.0571,60.995,61.0571,30700.0
2013-04-12 10:30:00,68.8,68.87,68.74,68.76,13400.0,61.0305,61.0926,60.9773,60.995,13400.0
2013-04-12 10:35:00,68.77,68.77,68.59,68.6,49800.0,61.0039,61.0039,60.8442,60.8531,49800.0
2013-04-12 10:40:00,68.61,68.61,68.44,68.44,38700.0,60.862,60.862,60.7112,60.7112,38700.0
2013-04-12 10:45:00,68.45,68.48,68.18,68.25,53500.0,60.7201,60.7467,60.4805,60.5426,53500.0
2013-04-12 10:50:00,68.27,68.53,68.27,68.43,28700.0,60.5604,60.791,60.5604,60.7023,28700.0
2013-04-12 10:55:00,68.42,68.55,68.4,68.5,12700.0,60.6934,60.8088,60.6757,60.7644,12700.0
2013-04-12 11:00:00,68.5,68.54,68.39,68.41,4700.0,60.7644,60.7999,60.6668,60.6846,4700.0
2013-04-12 11:05:00,68.42,68.47,68.37,68.38,7900.0,60.6934,60.7378,60.6491,60.658,7900.0
2013-04-12 11:10:00,68.39,68.47,68.37,68.42,26000.0,60.6668,60.7378,60.6491,60.6934,26000.0
2013-04-12 11:15:00,68.42,68.61,68.42,68.58,14500.0,60.6934,60.862,60.6934,60.8354,14500.0
2013-04-12 11:20:00,68.56,68.63,68.52,68.52,8800.0,60.8176,60.8797,60.7821,60.7821,8800.0
2013-04-12 11:25:00,68.53,68.62,68.5,68.57,7200.0,60.791,60.8709,60.7644,60.8265,7200.0
2013-04-12 11:30:00,68.57,68.65,68.56,68.65,7700.0,60.8265,60.8975,60.8176,60.8975,7700.0
2013-04-12 11:35:00,68.64,68.77,68.64,68.71,10900.0,60.8886,61.0039,60.8886,60.9507,10900.0
2013-04-12 11:40:00,68.7,68.7,68.52,68.52,8200.0,60.9418,60.9418,60.7821,60.7821,8200.0
2013-04-12 11:45:00,68.53,68.69,68.52,68.69,2500.0,60.791,60.9329,60.7821,60.9329,2500.0
2013-04-12 11:50:00,68.69,69.11,68.69,69.11,13100.0,60.9329,61.3055,60.9329,61.3055,13100.0
2013-04-12 11:55:00,69.07,69.13,69.07,69.1,15200.0,61.27,61.3233,61.27,61.2966,15200.0
2013-04-12 12:00:00,69.11,69.11,69.04,69.05,11800.0,61.3055,61.3055,61.2434,61.2523,11800.0
2013-04-12 12:05:00,69.05,69.06,69.01,69.05,2500.0,61.2523,61.2612,61.2168,61.2523,2500.0
2013-04-12 12:10:00,69.01,69.02,68.9,68.9,2800.0,61.2168,61.2257,61.1192,61.1192,2800.0
2013-04-12 12:15:00,68.88,68.89,68.87,68.87,1400.0,61.1015,61.1104,61.0926,61.0926,1400.0
2013-04-12 12:20:00,68.86,68.88,68.77,68.78,5200.0,61.0837,61.1015,61.0039,61.0128,5200.0
2013-04-12 12:25:00,68.79,68.81,68.75,68.77,4700.0,61.0217,61.0394,60.9862,61.0039,4700.0
2013-04-12 12:30:00,68.81,68.87,68.8,68.85,3800.0,61.0394,61.0926,61.0305,61.0749,3800.0
2013-04-12 12:35:00,68.86,69.03,68.86,69.03,2000.0,61.0837,61.2346,61.0837,61.2346,2000.0
2013-04-12 12:40:00,69.07,69.17,69.07,69.16,6900.0,61.27,61.3587,61.27,61.3499,6900.0
2013-04-12 12:45:00,69.16,69.19,69.09,69.09,7300.0,61.3499,61.3765,61.2878,61.2878,7300.0
2013-04-12 12:50:00,69.08,69.1,69.05,69.08,4100.0,61.2789,61.2966,61.2523,61.2789,4100.0
2013-04-12 12:55:00,69.1,69.11,69.07,69.08,13900.0,61.2966,61.3055,61.27,61.2789,13900.0
2013-04-12 13:00:00,69.1,69.17,69.1,69.14,3400.0,61.2966,61.3587,61.2966,61.3321,3400.0
2013-04-12 13:05:00,69.16,69.23,69.1,69.21,4800.0,61.3499,61.412,61.2966,61.3942,4800.0
2013-04-12 13:10:00,69.2,69.2,69.17,69.2,3600.0,61.3854,61.3854,61.3587,61.3854,3600.0
2013-04-12 13:15:00,69.19,69.2,69.14,69.14,7700.0,61.3765,61.3854,61.3321,61.3321,7700.0
2013-04-12 13:20:00,69.14,69.16,69.11,69.15,4000.0,61.3321,61.3499,61.3055,61.341,4000.0
2013-04-12 13:25:00,69.16,69.17,69.11,69.17,8500.0,61.3499,61.3587,61.3055,61.3587,8500.0
2013-04-12 13:30:00,69.16,69.17,69.03,69.03,9700.0,61.3499,61.3587,61.2346,61.2346,9700.0
2013-04-12 13:35:00,69.02,69.04,68.97,68.97,4800.0,61.2257,61.2434,61.1813,61.1813,4800.0
2013-04-12 13:40:00,68.95,69.05,68.94,69.04,6000.0,61.1636,61.2523,61.1547,61.2434,6000.0
2013-04-12 13:45:00,69.02,69.05,69.0,69.02,2900.0,61.2257,61.2523,61.2079,61.2257,2900.0
2013-04-12 13:50:00,69.03,69.04,68.94,68.94,12100.0,61.2346,61.2434,61.1547,61.1547,12100.0
2013-04-12 13:55:00,68.94,68.97,68.91,68.95,8900.0,61.1547,61.1813,61.1281,61.1636,8900.0
2013-04-12 14:00:00,68.98,69.0,68.97,68.98,4300.0,61.1902,61.2079,61.1813,61.1902,4300.0
2013-04-12 14:05:00,68.97,69.03,68.97,69.03,7600.0,61.1813,61.2346,61.1813,61.2346,7600.0
2013-04-12 14:10:00,69.02,69.05,69.01,69.04,3800.0,61.2257,61.2523,61.2168,61.2434,3800.0
2013-04-12 14:15:00,69.04,69.08,69.04,69.06,3000.0,61.2434,61.2789,61.2434,61.2612,3000.0
2013-04-12 14:20:00,69.06,69.06,68.98,68.99,3000.0,61.2612,61.2612,61.1902,61.1991,3000.0
2013-04-12 14:25:00,68.99,69.02,68.87,68.87,6000.0,61.1991,61.2257,61.0926,61.0926,6000.0
2013-04-12 14:30:00,68.87,68.88,68.82,68.84,4800.0,61.0926,61.1015,61.0483,61.066,4800.0
2013-04-12 14:35:00,68.85,68.93,68.85,68.91,4800.0,61.0749,61.1458,61.0749,61.1281,4800.0
2013-04-12 14:40:00,68.92,68.99,68.91,68.96,8100.0,61.137,61.1991,61.1281,61.1725,8100.0
2013-04-12 14:45:00,68.97,69.02,68.95,69.02,15000.0,61.1813,61.2257,61.1636,61.2257,15000.0
2013-04-12 14:50:00,69.02,69.04,69.01,69.04,8200.0,61.2257,61.2434,61.2168,61.2434,8200.0
2013-04-12 14:55:00,69.02,69.18,69.02,69.15,27200.0,61.2257,61.3676,61.2257,61.341,27200.0
2013-04-12 15:00:00,69.18,69.18,69.14,69.17,6700.0,61.3676,61.3676,61.3321,61.3587,6700.0
2013-04-12 15:05:00,69.17,69.22,69.15,69.17,16300.0,61.3587,61.4031,61.341,61.3587,16300.0
2013-04-12 15:10:00,69.18,69.23,69.16,69.19,7100.0,61.3676,61.412,61.3499,61.3765,7100.0
2013-04-12 15:15:00,69.18,69.28,69.17,69.2,9000.0,61.3676,61.4563,61.3587,61.3854,9000.0
2013-04-12 15:20:00,69.21,69.22,69.16,69.16,5900.0,61.3942,61.4031,61.3499,61.3499,5900.0
2013-04-12 15:25:00,69.17,69.17,69.02,69.09,18200.0,61.3587,61.3587,61.2257,61.2878,18200.0
2013-04-12 15:30:00,69.06,69.16,69.06,69.15,24300.0,61.2612,61.3499,61.2612,61.341,24300.0
2013-04-12 15:35:00,69.14,69.17,69.11,69.13,5900.0,61.3321,61.3587,61.3055,61.3233,5900.0
2013-04-12 15:40:00,69.13,69.18,69.11,69.14,9100.0,61.3233,61.3676,61.3055,61.3321,9100.0
2013-04-12 15:45:00,69.14,69.15,69.1,69.15,18000.0,61.3321,61.341,61.2966,61.341,18000.0
2013-04-12 15:50:00,69.15,69.17,69.1,69.13,35600.0,61.341,61.3587,61.2966,61.3233,35600.0
2013-04-12 15:55:00,69.13,69.17,69.08,69.11,28000.0,61.3233,61.3587,61.2789,61.3055,28000.0
2013-04-15 09:30:00,68.23,68.28,68.13,68.2,17800.0,60.5249,60.5692,60.4362,60.4983,17800.0
2013-04-15 09:35:00,68.21,68.4,68.21,68.32,22200.0,60.5072,60.6757,60.5072,60.6047,22200.0
2013-04-15 09:40:00,68.33,68.46,68.3,68.3,24700.0,60.6136,60.7289,60.587,60.587,24700.0
2013-04-15 09:45:00,68.3,68.34,68.04,68.1,10900.0,60.587,60.6225,60.3564,60.4096,10900.0
2013-04-15 09:50:00,68.05,68.13,68.05,68.13,4100.0,60.3652,60.4362,60.3652,60.4362,4100.0
2013-04-15 09:55:00,68.15,68.19,68.04,68.06,26500.0,60.4539,60.4894,60.3564,60.3741,26500.0
2013-04-15 10:00:00,68.04,68.05,67.87,67.87,27200.0,60.3564,60.3652,60.2055,60.2055,27200.0
2013-04-15 10:05:00,67.88,67.92,67.64,67.85,27400.0,60.2144,60.2499,60.0015,60.1878,27400.0
2013-04-15 10:10:00,67.83,68.04,67.83,68.01,14100.0,60.1701,60.3564,60.1701,60.3297,14100.0
2013-04-15 10:15:00,67.98,68.12,67.95,68.09,9900.0,60.3031,60.4273,60.2765,60.4007,9900.0
2013-04-15 10:20:00,68.09,68.12,67.84,67.87,11600.0,60.4007,60.4273,60.1789,60.2055,11600.0
2013-04-15 10:25:00,67.81,67.81,67.7,67.78,19200.0,60.1523,60.1523,60.0547,60.1257,19200.0
2013-04-15 10:30:00,67.81,67.87,67.73,67.79,29500.0,60.1523,60.2055,60.0814,60.1346,29500.0
2013-04-15 10:35:00,67.76,67.92,67.7,67.9,26100.0,60.108,60.2499,60.0547,60.2322,26100.0
2013-04-15 10:40:00,67.9,68.01,67.83,68.0,13300.0,60.2322,60.3297,60.1701,60.3209,13300.0
2013-04-15 10:45:00,68.0,68.12,67.99,68.06,6900.0,60.3209,60.4273,60.312,60.3741,6900.0
2013-04-15 10:50:00,68.05,68.14,68.0,68.09,14600.0,60.3652,60.4451,60.3209,60.4007,14600.0
2013-04-15 10:55:00,68.12,68.12,68.04,68.08,4500.0,60.4273,60.4273,60.3564,60.3918,4500.0
2013-04-15 11:00:00,68.06,68.06,67.96,67.96,5400.0,60.3741,60.3741,60.2854,60.2854,5400.0
2013-04-15 11:05:00,67.96,68.02,67.9,67.98,12000.0,60.2854,60.3386,60.2322,60.3031,12000.0
2013-04-15 11:10:00,67.95,67.99,67.87,67.88,7200.0,60.2765,60.312,60.2055,60.2144,7200.0
2013-04-15 11:15:00,67.82,67.83,67.7,67.72,9600.0,60.1612,60.1701,60.0547,60.0725,9600.0
2013-04-15 11:20:00,67.75,67.87,67.75,67.83,4200.0,60.0991,60.2055,60.0991,60.1701,4200.0
2013-04-15 11:25:00,67.85,67.89,67.81,67.85,4200.0,60.1878,60.2233,60.1523,60.1878,4200.0
2013-04-15 11:30:00,67.88,67.9,67.83,67.88,6500.0,60.2144,60.2322,60.1701,60.2144,6500.0
2013-04-15 11:35:00,67.89,68.04,67.89,67.95,5700.0,60.2233,60.3564,60.2233,60.2765,5700.0
2013-04-15 11:40:00,67.97,68.0,67.95,68.0,3500.0,60.2943,60.3209,60.2765,60.3209,3500.0
2013-04-15 11:45:00,68.01,68.01,67.75,67.78,6700.0,60.3297,60.3297,60.0991,60.1257,6700.0
2013-04-15 11:50:00,67.78,67.78,67.49,67.51,10800.0,60.1257,60.1257,59.8685,59.8862,10800.0
2013-04-15 11:55:00,67.52,67.57,67.37,67.41,5000.0,59.8951,59.9394,59.762,59.7975,5000.0
2013-04-15 12:00:00,67.43,67.44,67.2,67.24,10000.0,59.8152,59.8241,59.6112,59.6467,10000.0
2013-04-15 12:05:00,67.26,67.4,67.26,67.4,4500.0,59.6644,59.7886,59.6644,59.7886,4500.0
2013-04-15 12:10:00,67.41,67.48,67.41,67.48,8400.0,59.7975,59.8596,59.7975,59.8596,8400.0
2013-04-15 12:15:00,67.46,67.47,67.36,67.38,18000.0,59.8418,59.8507,59.7531,59.7709,18000.0
2013-04-15 12:20:00,67.38,67.44,67.26,67.29,11000.0,59.7709,59.8241,59.6644,59.691,11000.0
2013-04-15 12:25:00,67.27,67.27,67.04,67.06,16800.0,59.6733,59.6733,59.4693,59.487,16800.0
2013-04-15 12:30:00,67.07,67.1,67.03,67.04,10800.0,59.4959,59.5225,59.4604,59.4693,10800.0
2013-04-15 12:35:00,67.03,67.04,67.0,67.0,10200.0,59.4604,59.4693,59.4338,59.4338,10200.0
2013-04-15 12:40:00,67.02,67.18,67.0,67.18,6200.0,59.4515,59.5935,59.4338,59.5935,6200.0
2013-04-15 12:45:00,67.19,67.26,67.17,67.26,30900.0,59.6023,59.6644,59.5846,59.6644,30900.0
2013-04-15 12:50:00,67.26,67.31,67.18,67.22,5300.0,59.6644,59.7088,59.5935,59.629,5300.0
2013-04-15 12:55:00,67.22,67.29,67.21,67.26,2900.0,59.629,59.691,59.6201,59.6644,2900.0
2013-04-15 13:00:00,67.31,67.33,67.28,67.31,3000.0,59.7088,59.7265,59.6822,59.7088,3000.0
2013-04-15 13:05:00,67.34,67.35,67.24,67.32,2800.0,59.7354,59.7443,59.6467,59.7177,2800.0
2013-04-15 13:10:00,67.37,67.38,67.33,67.35,3400.0,59.762,59.7709,59.7265,59.7443,3400.0
2013-04-15 13:15:00,67.36,67.38,67.29,67.32,5100.0,59.7531,59.7709,59.691,59.7177,5100.0
2013-04-15 13:20:00,67.32,67.38,67.31,67.36,2800.0,59.7177,59.7709,59.7088,59.7531,2800.0
2013-04-15 13:25:00,67.33,67.4,67.23,67.38,5600.0,59.7265,59.7886,59.6378,59.7709,5600.0
2013-04-15 13:30:00,67.37,67.4,67.28,67.34,9800.0,59.762,59.7886,59.6822,59.7354,9800.0
2013-04-15 13:35:00,67.36,67.36,67.26,67.31,14100.0,59.7531,59.7531,59.6644,59.7088,14100.0
2013-04-15 13:40:00,67.28,67.28,67.1,67.11,6400.0,59.6822,59.6822,59.5225,59.5314,6400.0
2013-04-15 13:45:00,67.09,67.16,67.06,67.16,3900.0,59.5136,59.5757,59.487,59.5757,3900.0
2013-04-15 13:50:00,67.18,67.21,67.16,67.21,4400.0,59.5935,59.6201,59.5757,59.6201,4400.0
2013-04-15 13:55:00,67.21,67.22,67.16,67.18,5900.0,59.6201,59.629,59.5757,59.5935,5900.0
2013-04-15 14:00:00,67.15,67.15,67.01,67.01,13200.0,59.5669,59.5669,59.4427,59.4427,13200.0
2013-04-15 14:05:00,67.01,67.02,67.0,67.01,9300.0,59.4427,59.4515,59.4338,59.4427,9300.0
2013-04-15 14:10:00,67.02,67.07,67.0,67.02,10700.0,59.4515,59.4959,59.4338,59.4515,10700.0
2013-04-15 14:15:00,67.06,67.06,66.9,66.9,10200.0,59.487,59.487,59.3451,59.3451,10200.0
2013-04-15 14:20:00,66.91,66.95,66.87,66.9,9300.0,59.354,59.3894,59.3185,59.3451,9300.0
2013-04-15 14:25:00,66.92,66.92,66.7,66.75,16000.0,59.3628,59.3628,59.1677,59.212,16000.0
2013-04-15 14:30:00,66.78,66.84,66.78,66.8,11100.0,59.2386,59.2919,59.2386,59.2564,11100.0
2013-04-15 14:35:00,66.81,66.99,66.8,66.95,9200.0,59.2653,59.4249,59.2564,59.3894,9200.0
2013-04-15 14:40:00,66.93,67.17,66.92,67.17,9300.0,59.3717,59.5846,59.3628,59.5846,9300.0
2013-04-15 14:45:00,67.17,67.27,67.15,67.15,14000.0,59.5846,59.6733,59.5669,59.5669,14000.0
2013-04-15 14:50:00,67.17,67.17,67.09,67.09,8400.0,59.5846,59.5846,59.5136,59.5136,8400.0
2013-04-15 14:55:00,67.09,67.1,66.77,66.81,15200.0,59.5136,59.5225,59.2298,59.2653,15200.0
2013-04-15 15:00:00,66.81,66.84,66.64,66.77,13500.0,59.2653,59.2919,59.1145,59.2298,13500.0
2013-04-15 15:05:00,66.78,66.81,66.55,66.61,18600.0,59.2386,59.2653,59.0346,59.0878,18600.0
2013-04-15 15:10:00,66.66,66.74,66.57,66.74,19200.0,59.1322,59.2032,59.0524,59.2032,19200.0
2013-04-15 15:15:00,66.76,66.84,66.72,66.77,7600.0,59.2209,59.2919,59.1854,59.2298,7600.0
2013-04-15 15:20:00,66.77,66.82,66.69,66.74,29500.0,59.2298,59.2741,59.1588,59.2032,29500.0
2013-04-15 15:25:00,66.71,66.73,66.61,66.64,15500.0,59.1765,59.1943,59.0878,59.1145,15500.0
2013-04-15 15:30:00,66.63,66.67,66.54,66.58,36100.0,59.1056,59.1411,59.0257,59.0612,36100.0
2013-04-15 15:35:00,66.58,66.59,66.4,66.56,29000.0,59.0612,59.0701,58.9016,59.0435,29000.0
2013-04-15 15:40:00,66.59,66.7,66.57,66.69,33600.0,59.0701,59.1677,59.0524,59.1588,33600.0
2013-04-15 15:45:00,66.68,66.79,66.63,66.64,63400.0,59.1499,59.2475,59.1056,59.1145,63400.0
2013-04-15 15:50:00,66.63,66.73,66.59,66.61,112700.0,59.1056,59.1943,59.0701,59.0878,112700.0
2013-04-15 15:55:00,66.61,66.67,66.46,66.49,86700.0,59.0878,59.1411,58.9548,58.9814,86700.0
2013-04-16 09:30:00,67.75,67.77,67.41,67.47,30000.0,60.0991,60.1168,59.7975,59.8507,30000.0
2013-04-16 09:35:00,67.44,67.53,67.29,67.34,31500.0,59.8241,59.9039,59.691,59.7354,31500.0
2013-04-16 09:40:00,67.37,67.39,67.13,67.32,36000.0,59.762,59.7798,59.5491,59.7177,36000.0
2013-04-16 09:45:00,67.26,67.3,67.14,67.3,9100.0,59.6644,59.6999,59.558,59.6999,9100.0
2013-04-16 09:50:00,67.3,67.36,67.24,67.32,14200.0,59.6999,59.7531,59.6467,59.7177,14200.0
2013-04-16 09:55:00,67.33,67.43,67.32,67.43,10800.0,59.7265,59.8152,59.7177,59.8152,10800.0
2013-04-16 10:00:00,67.44,67.45,67.34,67.38,21800.0,59.8241,59.833,59.7354,59.7709,21800.0
2013-04-16 10:05:00,67.41,67.49,67.4,67.44,10700.0,59.7975,59.8685,59.7886,59.8241,10700.0
2013-04-16 10:10:00,67.43,67.59,67.41,67.44,18500.0,59.8152,59.9572,59.7975,59.8241,18500.0
2013-04-16 10:15:00,67.47,67.47,67.22,67.22,11000.0,59.8507,59.8507,59.629,59.629,11000.0
2013-04-16 10:20:00,67.2,67.31,67.14,67.25,22100.0,59.6112,59.7088,59.558,59.6556,22100.0
2013-04-16 10:25:00,67.26,67.33,67.26,67.28,8300.0,59.6644,59.7265,59.6644,59.6822,8300.0
2013-04-16 10:30:00,67.3,67.42,67.29,67.41,16200.0,59.6999,59.8064,59.691,59.7975,16200.0
2013-04-16 10:35:00,67.42,67.45,67.14,67.16,15200.0,59.8064,59.833,59.558,59.5757,15200.0
2013-04-16 10:40:00,67.12,67.25,67.12,67.13,50200.0,59.5402,59.6556,59.5402,59.5491,50200.0
2013-04-16 10:45:00,67.17,67.18,67.12,67.17,8000.0,59.5846,59.5935,59.5402,59.5846,8000.0
2013-04-16 10:50:00,67.2,67.27,67.19,67.25,10500.0,59.6112,59.6733,59.6023,59.6556,10500.0
2013-04-16 10:55:00,67.25,67.32,67.24,67.31,13500.0,59.6556,59.7177,59.6467,59.7088,13500.0
2013-04-16 11:00:00,67.3,67.37,67.27,67.27,16900.0,59.6999,59.762,59.6733,59.6733,16900.0
2013-04-16 11:05:00,67.27,67.36,67.19,67.36,24300.0,59.6733,59.7531,59.6023,59.7531,24300.0
2013-04-16 11:10:00,67.37,67.43,67.33,67.38,17900.0,59.762,59.8152,59.7265,59.7709,17900.0
2013-04-16 11:15:00,67.44,67.46,67.3,67.39,22200.0,59.8241,59.8418,59.6999,59.7798,22200.0
2013-04-16 11:20:00,67.42,67.46,67.3,67.33,18300.0,59.8064,59.8418,59.6999,59.7265,18300.0
2013-04-16 11:25:00,67.33,67.33,67.25,67.31,6700.0,59.7265,59.7265,59.6556,59.7088,6700.0
2013-04-16 11:30:00,67.33,67.36,67.3,67.33,16800.0,59.7265,59.7531,59.6999,59.7265,16800.0
2013-04-16 11:35:00,67.32,67.43,67.32,67.42,5900.0,59.7177,59.8152,59.7177,59.8064,5900.0
2013-04-16 11:40:00,67.43,67.53,67.39,67.53,7700.0,59.8152,59.9039,59.7798,59.9039,7700.0
2013-04-16 11:45:00,67.52,67.64,67.52,67.63,14200.0,59.8951,60.0015,59.8951,59.9927,14200.0
2013-04-16 11:50:00,67.64,67.73,67.61,67.71,12700.0,60.0015,60.0814,59.9749,60.0636,12700.0
2013-04-16 11:55:00,67.73,67.75,67.63,67.65,7900.0,60.0814,60.0991,59.9927,60.0104,7900.0
2013-04-16 12:00:00,67.65,67.71,67.6,67.62,13500.0,60.0104,60.0636,59.966,59.9838,13500.0
2013-04-16 12:05:00,67.62,67.65,67.6,67.61,6300.0,59.9838,60.0104,59.966,59.9749,6300.0
2013-04-16 12:10:00,67.62,67.65,67.57,67.65,4800.0,59.9838,60.0104,59.9394,60.0104,4800.0
2013-04-16 12:15:00,67.65,67.65,67.62,67.63,5100.0,60.0104,60.0104,59.9838,59.9927,5100.0
2013-04-16 12:20:00,67.64,67.64,67.62,67.64,5700.0,60.0015,60.0015,59.9838,60.0015,5700.0
2013-04-16 12:25:00,67.65,67.65,67.64,67.65,5300.0,60.0104,60.0104,60.0015,60.0104,5300.0
2013-04-16 12:30:00,67.65,67.75,67.65,67.75,8300.0,60.0104,60.0991,60.0104,60.0991,8300.0
2013-04-16 12:35:00,67.75,67.81,67.75,67.77,8600.0,60.0991,60.1523,60.0991,60.1168,8600.0
2013-04-16 12:40:00,67.78,67.83,67.77,67.81,4900.0,60.1257,60.1701,60.1168,60.1523,4900.0
2013-04-16 12:45:00,67.83,67.84,67.81,67.81,7800.0,60.1701,60.1789,60.1523,60.1523,7800.0
2013-04-16 12:50:00,67.81,67.92,67.8,67.92,8800.0,60.1523,60.2499,60.1435,60.2499,8800.0
2013-04-16 12:55:00,67.94,68.2,67.94,68.1,27000.0,60.2676,60.4983,60.2676,60.4096,27000.0
2013-04-16 13:00:00,68.11,68.22,68.07,68.19,17500.0,60.4184,60.516,60.383,60.4894,17500.0
2013-04-16 13:05:00,68.18,68.18,68.11,68.11,14700.0,60.4805,60.4805,60.4184,60.4184,14700.0
2013-04-16 13:10:00,68.15,68.15,67.93,67.96,9400.0,60.4539,60.4539,60.2588,60.2854,9400.0
2013-04-16 13:15:00,67.95,68.04,67.95,68.03,6000.0,60.2765,60.3564,60.2765,60.3475,6000.0
2013-04-16 13:20:00,68.04,68.08,68.03,68.04,5000.0,60.3564,60.3918,60.3475,60.3564,5000.0
2013-04-16 13:25:00,68.06,68.15,68.05,68.13,5100.0,60.3741,60.4539,60.3652,60.4362,5100.0
2013-04-16 13:30:00,68.15,68.27,68.14,68.19,6000.0,60.4539,60.5604,60.4451,60.4894,6000.0
2013-04-16 13:35:00,68.22,68.23,68.19,68.23,900.0,60.516,60.5249,60.4894,60.5249,900.0
2013-04-16 13:40:00,68.24,68.24,68.16,68.16,3800.0,60.5338,60.5338,60.4628,60.4628,3800.0
2013-04-16 13:45:00,68.18,68.18,68.14,68.16,5000.0,60.4805,60.4805,60.4451,60.4628,5000.0
2013-04-16 13:50:00,68.18,68.19,68.1,68.1,7600.0,60.4805,60.4894,60.4096,60.4096,7600.0
2013-04-16 13:55:00,68.08,68.22,68.05,68.17,7600.0,60.3918,60.516,60.3652,60.4717,7600.0
2013-04-16 14:00:00,68.15,68.17,68.07,68.07,5900.0,60.4539,60.4717,60.383,60.383,5900.0
2013-04-16 14:05:00,68.09,68.09,68.02,68.03,6800.0,60.4007,60.4007,60.3386,60.3475,6800.0
2013-04-16 14:10:00,68.04,68.08,67.97,68.08,8900.0,60.3564,60.3918,60.2943,60.3918,8900.0
2013-04-16 14:15:00,68.08,68.09,67.94,67.97,8100.0,60.3918,60.4007,60.2676,60.2943,8100.0
2013-04-16 14:20:00,67.97,68.02,67.96,67.99,9400.0,60.2943,60.3386,60.2854,60.312,9400.0
2013-04-16 14:25:00,67.98,68.0,67.88,67.97,10000.0,60.3031,60.3209,60.2144,60.2943,10000.0
2013-04-16 14:30:00,67.96,67.98,67.88,67.94,9400.0,60.2854,60.3031,60.2144,60.2676,9400.0
2013-04-16 14:35:00,67.96,67.98,67.86,67.88,5800.0,60.2854,60.3031,60.1967,60.2144,5800.0
2013-04-16 14:40:00,67.85,67.86,67.81,67.82,3400.0,60.1878,60.1967,60.1523,60.1612,3400.0
2013-04-16 14:45:00,67.82,67.91,67.77,67.86,13900.0,60.1612,60.241,60.1168,60.1967,13900.0
2013-04-16 14:50:00,67.87,67.87,67.81,67.82,12000.0,60.2055,60.2055,60.1523,60.1612,12000.0
2013-04-16 14:55:00,67.82,67.83,67.63,67.68,9900.0,60.1612,60.1701,59.9927,60.037,9900.0
2013-04-16 15:00:00,67.69,67.75,67.57,67.64,19700.0,60.0459,60.0991,59.9394,60.0015,19700.0
2013-04-16 15:05:00,67.63,67.73,67.57,67.68,16300.0,59.9927,60.0814,59.9394,60.037,16300.0
2013-04-16 15:10:00,67.68,67.71,67.6,67.64,11300.0,60.037,60.0636,59.966,60.0015,11300.0
2013-04-16 15:15:00,67.63,67.78,67.58,67.73,15900.0,59.9927,60.1257,59.9483,60.0814,15900.0
2013-04-16 15:20:00,67.7,67.76,67.66,67.68,12800.0,60.0547,60.108,60.0193,60.037,12800.0
2013-04-16 15:25:00,67.7,67.78,67.67,67.73,10700.0,60.0547,60.1257,60.0281,60.0814,10700.0
2013-04-16 15:30:00,67.71,67.79,67.71,67.76,10500.0,60.0636,60.1346,60.0636,60.108,10500.0
2013-04-16 15:35:00,67.76,67.77,67.68,67.73,15500.0,60.108,60.1168,60.037,60.0814,15500.0
2013-04-16 15:40:00,67.72,67.77,67.69,67.72,22500.0,60.0725,60.1168,60.0459,60.0725,22500.0
2013-04-16 15:45:00,67.73,67.78,67.67,67.71,24700.0,60.0814,60.1257,60.0281,60.0636,24700.0
2013-04-16 15:50:00,67.71,67.81,67.68,67.79,27300.0,60.0636,60.1523,60.037,60.1346,27300.0
2013-04-16 15:55:00,67.79,67.83,67.73,67.73,31600.0,60.1346,60.1701,60.0814,60.0814,31600.0
2013-04-17 09:30:00,72.09,72.09,71.17,71.48,206000.0,63.949,63.949,63.1329,63.4079,206000.0
2013-04-17 09:35:00,71.49,71.56,70.8,70.86,225500.0,63.4167,63.4788,62.8047,62.8579,225500.0
2013-04-17 09:40:00,70.86,70.99,70.56,70.86,332400.0,62.8579,62.9732,62.5918,62.8579,332400.0
2013-04-17 09:45:00,70.82,71.67,70.81,71.55,215600.0,62.8224,63.5764,62.8135,63.47,215600.0
2013-04-17 09:50:00,71.59,71.87,71.04,71.09,112000.0,63.5055,63.7538,63.0176,63.0619,112000.0
2013-04-17 09:55:00,71.09,71.09,70.58,70.63,113900.0,63.0619,63.0619,62.6095,62.6539,113900.0
2013-04-17 10:00:00,70.66,70.75,70.22,70.25,90500.0,62.6805,62.7603,62.2902,62.3168,90500.0
2013-04-17 10:05:00,70.22,70.44,70.01,70.08,98100.0,62.2902,62.4853,62.1039,62.166,98100.0
2013-04-17 10:10:00,70.05,70.21,69.84,69.84,116800.0,62.1394,62.2813,61.9531,61.9531,116800.0
2013-04-17 10:15:00,69.83,70.0,69.67,69.68,47900.0,61.9442,62.095,61.8023,61.8111,47900.0
2013-04-17 10:20:00,69.7,69.74,69.57,69.74,76900.0,61.8289,61.8644,61.7136,61.8644,76900.0
2013-04-17 10:25:00,69.74,69.95,69.65,69.82,45300.0,61.8644,62.0507,61.7845,61.9353,45300.0
2013-04-17 10:30:00,69.88,69.94,69.73,69.84,37300.0,61.9886,62.0418,61.8555,61.9531,37300.0
2013-04-17 10:35:00,69.83,69.87,69.56,69.56,156400.0,61.9442,61.9797,61.7047,61.7047,156400.0
2013-04-17 10:40:00,69.66,69.82,69.2,69.27,50500.0,61.7934,61.9353,61.3854,61.4474,50500.0
2013-04-17 10:45:00,69.29,69.32,69.14,69.15,37500.0,61.4652,61.4918,61.3321,61.341,37500.0
2013-04-17 10:50:00,69.17,69.19,69.02,69.08,106600.0,61.3587,61.3765,61.2257,61.2789,106600.0
2013-04-17 10:55:00,69.07,69.16,68.74,68.8,61800.0,61.27,61.3499,60.9773,61.0305,61800.0
2013-04-17 11:00:00,68.78,68.94,68.68,68.86,93200.0,61.0128,61.1547,60.9241,61.0837,93200.0
2013-04-17 11:05:00,68.9,69.08,68.83,68.95,58200.0,61.1192,61.2789,61.0571,61.1636,58200.0
2013-04-17 11:10:00,68.95,69.08,68.91,68.94,18700.0,61.1636,61.2789,61.1281,61.1547,18700.0
2013-04-17 11:15:00,68.95,68.98,68.47,68.5,62600.0,61.1636,61.1902,60.7378,60.7644,62600.0
2013-04-17 11:20:00,68.51,68.85,68.48,68.76,28600.0,60.7733,61.0749,60.7467,60.995,28600.0
2013-04-17 11:25:00,68.75,68.85,68.54,68.62,110300.0,60.9862,61.0749,60.7999,60.8709,110300.0
2013-04-17 11:30:00,68.59,68.65,68.41,68.5,17300.0,60.8442,60.8975,60.6846,60.7644,17300.0
2013-04-17 11:35:00,68.52,68.87,68.52,68.8,13700.0,60.7821,61.0926,60.7821,61.0305,13700.0
2013-04-17 11:40:00,68.78,69.31,68.78,69.28,19100.0,61.0128,61.4829,61.0128,61.4563,19100.0
2013-04-17 11:45:00,69.27,69.27,69.09,69.09,8100.0,61.4474,61.4474,61.2878,61.2878,8100.0
2013-04-17 11:50:00,69.06,69.29,69.04,69.2,19100.0,61.2612,61.4652,61.2434,61.3854,19100.0
2013-04-17 11:55:00,69.2,69.27,69.14,69.22,38500.0,61.3854,61.4474,61.3321,61.4031,38500.0
2013-04-17 12:00:00,69.25,69.47,69.25,69.38,28100.0,61.4297,61.6249,61.4297,61.545,28100.0
2013-04-17 12:05:00,69.36,69.52,69.36,69.46,34900.0,61.5273,61.6692,61.5273,61.616,34900.0
2013-04-17 12:10:00,69.47,69.51,69.44,69.47,13400.0,61.6249,61.6603,61.5983,61.6249,13400.0
2013-04-17 12:15:00,69.43,69.45,69.25,69.31,27200.0,61.5894,61.6071,61.4297,61.4829,27200.0
2013-04-17 12:20:00,69.31,69.48,69.19,69.48,20100.0,61.4829,61.6337,61.3765,61.6337,20100.0
2013-04-17 12:25:00,69.47,69.47,69.02,69.03,12500.0,61.6249,61.6249,61.2257,61.2346,12500.0
2013-04-17 12:30:00,69.04,69.16,69.04,69.08,5500.0,61.2434,61.3499,61.2434,61.2789,5500.0
2013-04-17 12:35:00,69.12,69.13,68.96,69.09,19200.0,61.3144,61.3233,61.1725,61.2878,19200.0
2013-04-17 12:40:00,69.09,69.1,68.9,68.98,12500.0,61.2878,61.2966,61.1192,61.1902,12500.0
2013-04-17 12:45:00,69.01,69.07,68.92,68.97,33200.0,61.2168,61.27,61.137,61.1813,33200.0
2013-04-17 12:50:00,68.97,69.05,68.9,69.04,12100.0,61.1813,61.2523,61.1192,61.2434,12100.0
2013-04-17 12:55:00,69.02,69.29,69.02,69.28,22600.0,61.2257,61.4652,61.2257,61.4563,22600.0
2013-04-17 13:00:00,69.24,69.74,69.21,69.65,17700.0,61.4208,61.8644,61.3942,61.7845,17700.0
2013-04-17 13:05:00,69.66,69.88,69.66,69.8,57800.0,61.7934,61.9886,61.7934,61.9176,57800.0
2013-04-17 13:10:00,69.8,69.89,69.64,69.64,7700.0,61.9176,61.9974,61.7757,61.7757,7700.0
2013-04-17 13:15:00,69.63,69.68,69.56,69.63,5000.0,61.7668,61.8111,61.7047,61.7668,5000.0
2013-04-17 13:20:00,69.58,69.69,69.57,69.68,5600.0,61.7224,61.82,61.7136,61.8111,5600.0
2013-04-17 13:25:00,69.67,69.67,69.55,69.56,6900.0,61.8023,61.8023,61.6958,61.7047,6900.0
2013-04-17 13:30:00,69.59,69.59,69.39,69.44,7800.0,61.7313,61.7313,61.5539,61.5983,7800.0
2013-04-17 13:35:00,69.39,69.59,69.39,69.59,8300.0,61.5539,61.7313,61.5539,61.7313,8300.0
2013-04-17 13:40:00,69.59,69.68,69.59,69.65,6600.0,61.7313,61.8111,61.7313,61.7845,6600.0
2013-04-17 13:45:00,69.67,69.87,69.65,69.72,15300.0,61.8023,61.9797,61.7845,61.8466,15300.0
2013-04-17 13:50:00,69.71,69.71,69.52,69.54,13500.0,61.8378,61.8378,61.6692,61.687,13500.0
2013-04-17 13:55:00,69.54,69.58,69.45,69.54,13100.0,61.687,61.7224,61.6071,61.687,13100.0
2013-04-17 14:00:00,69.52,69.62,69.48,69.51,14100.0,61.6692,61.7579,61.6337,61.6603,14100.0
2013-04-17 14:05:00,69.51,69.72,69.51,69.69,13000.0,61.6603,61.8466,61.6603,61.82,13000.0
2013-04-17 14:10:00,69.69,69.78,69.66,69.67,9900.0,61.82,61.8999,61.7934,61.8023,9900.0
2013-04-17 14:15:00,69.68,69.77,69.43,69.43,9000.0,61.8111,61.891,61.5894,61.5894,9000.0
2013-04-17 14:20:00,69.41,69.51,69.41,69.5,7300.0,61.5716,61.6603,61.5716,61.6515,7300.0
2013-04-17 14:25:00,69.49,69.78,69.48,69.68,12300.0,61.6426,61.8999,61.6337,61.8111,12300.0
2013-04-17 14:30:00,69.67,69.72,69.6,69.64,9100.0,61.8023,61.8466,61.7402,61.7757,9100.0
2013-04-17 14:35:00,69.62,69.66,69.55,69.58,22200.0,61.7579,61.7934,61.6958,61.7224,22200.0
2013-04-17 14:40:00,69.56,69.6,69.34,69.4,21500.0,61.7047,61.7402,61.5095,61.5628,21500.0
2013-04-17 14:45:00,69.42,69.55,69.42,69.48,10000.0,61.5805,61.6958,61.5805,61.6337,10000.0
2013-04-17 14:50:00,69.44,69.46,69.33,69.46,9600.0,61.5983,61.616,61.5007,61.616,9600.0
2013-04-17 14:55:00,69.45,69.64,69.44,69.59,12900.0,61.6071,61.7757,61.5983,61.7313,12900.0
2013-04-17 15:00:00,69.57,69.66,69.52,69.61,18000.0,61.7136,61.7934,61.6692,61.7491,18000.0
2013-04-17 15:05:00,69.61,69.74,69.54,69.64,34100.0,61.7491,61.8644,61.687,61.7757,34100.0
2013-04-17 15:10:00,69.63,69.7,69.58,69.67,4400.0,61.7668,61.8289,61.7224,61.8023,4400.0
2013-04-17 15:15:00,69.68,69.76,69.64,69.68,18600.0,61.8111,61.8821,61.7757,61.8111,18600.0
2013-04-17 15:20:00,69.66,69.81,69.66,69.74,31900.0,61.7934,61.9265,61.7934,61.8644,31900.0
2013-04-17 15:25:00,69.7,69.78,69.62,69.72,22300.0,61.8289,61.8999,61.7579,61.8466,22300.0
2013-04-17 15:30:00,69.69,69.69,69.38,69.47,18600.0,61.82,61.82,61.545,61.6249,18600.0
2013-04-17 15:35:00,69.47,69.59,69.4,69.44,21700.0,61.6249,61.7313,61.5628,61.5983,21700.0
2013-04-17 15:40:00,69.42,69.47,69.35,69.35,23100.0,61.5805,61.6249,61.5184,61.5184,23100.0
2013-04-17 15:45:00,69.38,69.58,69.31,69.55,36400.0,61.545,61.7224,61.4829,61.6958,36400.0
2013-04-17 15:50:00,69.55,69.64,69.48,69.52,43900.0,61.6958,61.7757,61.6337,61.6692,43900.0
2013-04-17 15:55:00,69.51,69.65,69.45,69.46,70300.0,61.6603,61.7845,61.6071,61.616,70300.0
2013-04-18 09:30:00,72.01,72.05,71.73,71.86,128100.0,63.878,63.9135,63.6296,63.745,128100.0
2013-04-18 09:35:00,71.86,71.89,71.57,71.63,119700.0,63.745,63.7716,63.4877,63.5409,119700.0
2013-04-18 09:40:00,71.63,71.82,71.58,71.78,130900.0,63.5409,63.7095,63.4966,63.674,130900.0
2013-04-18 09:45:00,71.78,72.0,71.76,71.91,107500.0,63.674,63.8692,63.6563,63.7893,107500.0
2013-04-18 09:50:00,71.9,71.91,71.7,71.79,90100.0,63.7804,63.7893,63.603,63.6829,90100.0
2013-04-18 09:55:00,71.82,71.82,71.51,71.72,53300.0,63.7095,63.7095,63.4345,63.6208,53300.0
2013-04-18 10:00:00,71.66,71.69,71.34,71.44,180400.0,63.5676,63.5942,63.2837,63.3724,180400.0
2013-04-18 10:05:00,71.44,71.67,71.25,71.36,51600.0,63.3724,63.5764,63.2039,63.3014,51600.0
2013-04-18 10:10:00,71.39,71.59,71.3,71.59,24000.0,63.328,63.5055,63.2482,63.5055,24000.0
2013-04-18 10:15:00,71.55,71.62,71.38,71.39,16900.0,63.47,63.5321,63.3192,63.328,16900.0
2013-04-18 10:20:00,71.41,71.54,71.37,71.4,31300.0,63.3458,63.4611,63.3103,63.3369,31300.0
2013-04-18 10:25:00,71.37,71.45,71.21,71.35,37000.0,63.3103,63.3813,63.1684,63.2926,37000.0
2013-04-18 10:30:00,71.36,71.77,71.33,71.67,54200.0,63.3014,63.6651,63.2748,63.5764,54200.0
2013-04-18 10:35:00,71.73,71.74,71.52,71.52,15100.0,63.6296,63.6385,63.4434,63.4434,15100.0
2013-04-18 10:40:00,71.5,71.62,71.47,71.62,15900.0,63.4256,63.5321,63.399,63.5321,15900.0
2013-04-18 10:45:00,71.61,71.81,71.61,71.8,24000.0,63.5232,63.7006,63.5232,63.6917,24000.0
2013-04-18 10:50:00,71.79,72.1,71.78,72.09,34100.0,63.6829,63.9579,63.674,63.949,34100.0
2013-04-18 10:55:00,72.07,72.1,71.84,71.86,30500.0,63.9312,63.9579,63.7272,63.745,30500.0
2013-04-18 11:00:00,71.89,71.92,71.58,71.63,13000.0,63.7716,63.7982,63.4966,63.5409,13000.0
2013-04-18 11:05:00,71.6,71.79,71.55,71.77,21200.0,63.5143,63.6829,63.47,63.6651,21200.0
2013-04-18 11:10:00,71.77,71.94,71.72,71.91,33800.0,63.6651,63.8159,63.6208,63.7893,33800.0
2013-04-18 11:15:00,71.9,71.98,71.87,71.89,61800.0,63.7804,63.8514,63.7538,63.7716,61800.0
2013-04-18 11:20:00,71.91,72.02,71.88,72.0,36800.0,63.7893,63.8869,63.7627,63.8692,36800.0
2013-04-18 11:25:00,71.97,72.02,71.93,71.98,53200.0,63.8425,63.8869,63.8071,63.8514,53200.0
2013-04-18 11:30:00,71.96,71.96,71.85,71.86,19200.0,63.8337,63.8337,63.7361,63.745,19200.0
2013-04-18 11:35:00,71.87,71.91,71.81,71.88,39100.0,63.7538,63.7893,63.7006,63.7627,39100.0
2013-04-18 11:40:00,71.86,71.97,71.46,71.48,132800.0,63.745,63.8425,63.3901,63.4079,132800.0
2013-04-18 11:45:00,71.48,71.48,71.13,71.45,21400.0,63.4079,63.4079,63.0974,63.3813,21400.0
2013-04-18 11:50:00,71.46,71.51,71.36,71.49,12300.0,63.3901,63.4345,63.3014,63.4167,12300.0
2013-04-18 11:55:00,71.5,71.59,71.31,71.38,6600.0,63.4256,63.5055,63.2571,63.3192,6600.0
2013-04-18 12:00:00,71.39,71.47,71.12,71.18,11300.0,63.328,63.399,63.0885,63.1418,11300.0
2013-04-18 12:05:00,71.16,71.26,71.15,71.15,19500.0,63.124,63.2127,63.1151,63.1151,19500.0
2013-04-18 12:10:00,71.15,71.27,71.15,71.23,7600.0,63.1151,63.2216,63.1151,63.1861,7600.0
2013-04-18 12:15:00,71.22,71.31,71.15,71.3,28200.0,63.1772,63.2571,63.1151,63.2482,28200.0
2013-04-18 12:20:00,71.31,71.56,71.31,71.48,21200.0,63.2571,63.4788,63.2571,63.4079,21200.0
2013-04-18 12:25:00,71.51,71.68,71.51,71.62,10400.0,63.4345,63.5853,63.4345,63.5321,10400.0
2013-04-18 12:30:00,71.64,71.64,71.42,71.58,5600.0,63.5498,63.5498,63.3547,63.4966,5600.0
2013-04-18 12:35:00,71.54,71.56,71.38,71.48,17500.0,63.4611,63.4788,63.3192,63.4079,17500.0
2013-04-18 12:40:00,71.45,71.5,71.29,71.3,9100.0,63.3813,63.4256,63.2393,63.2482,9100.0
2013-04-18 12:45:00,71.3,71.41,71.25,71.38,23500.0,63.2482,63.3458,63.2039,63.3192,23500.0
2013-04-18 12:50:00,71.39,71.56,71.38,71.54,12700.0,63.328,63.4788,63.3192,63.4611,12700.0
2013-04-18 12:55:00,71.53,71.62,71.42,71.47,16600.0,63.4522,63.5321,63.3547,63.399,16600.0
2013-04-18 13:00:00,71.49,71.51,71.4,71.49,10300.0,63.4167,63.4345,63.3369,63.4167,10300.0
2013-04-18 13:05:00,71.51,71.51,71.27,71.32,6100.0,63.4345,63.4345,63.2216,63.2659,6100.0
2013-04-18 13:10:00,71.33,71.33,71.2,71.21,8600.0,63.2748,63.2748,63.1595,63.1684,8600.0
2013-04-18 13:15:00,71.24,71.31,71.15,71.21,18100.0,63.195,63.2571,63.1151,63.1684,18100.0
2013-04-18 13:20:00,71.21,71.36,71.14,71.31,10900.0,63.1684,63.3014,63.1063,63.2571,10900.0
2013-04-18 13:25:00,71.29,71.29,71.18,71.26,11700.0,63.2393,63.2393,63.1418,63.2127,11700.0
2013-04-18 13:30:00,71.3,71.36,71.21,71.28,14100.0,63.2482,63.3014,63.1684,63.2305,14100.0
2013-04-18 13:35:00,71.27,71.37,71.18,71.33,16300.0,63.2216,63.3103,63.1418,63.2748,16300.0
2013-04-18 13:40:00,71.33,71.36,71.22,71.32,20100.0,63.2748,63.3014,63.1772,63.2659,20100.0
2013-04-18 13:45:00,71.31,71.38,71.21,71.33,27100.0,63.2571,63.3192,63.1684,63.2748,27100.0
2013-04-18 13:50:00,71.34,71.58,71.29,71.56,39400.0,63.2837,63.4966,63.2393,63.4788,39400.0
2013-04-18 13:55:00,71.55,71.64,71.55,71.62,30400.0,63.47,63.5498,63.47,63.5321,30400.0
2013-04-18 14:00:00,71.58,71.72,71.5,71.66,57200.0,63.4966,63.6208,63.4256,63.5676,57200.0
2013-04-18 14:05:00,71.66,71.84,71.64,71.71,50500.0,63.5676,63.7272,63.5498,63.6119,50500.0
2013-04-18 14:10:00,71.7,71.71,71.46,71.56,27300.0,63.603,63.6119,63.3901,63.4788,27300.0
2013-04-18 14:15:00,71.54,71.59,71.43,71.56,35400.0,63.4611,63.5055,63.3635,63.4788,35400.0
2013-04-18 14:20:00,71.56,71.64,71.47,71.58,53900.0,63.4788,63.5498,63.399,63.4966,53900.0
2013-04-18 14:25:00,71.63,71.74,71.61,71.68,14500.0,63.5409,63.6385,63.5232,63.5853,14500.0
2013-04-18 14:30:00,71.72,71.77,71.55,71.56,9600.0,63.6208,63.6651,63.47,63.4788,9600.0
2013-04-18 14:35:00,71.59,71.67,71.59,71.6,8000.0,63.5055,63.5764,63.5055,63.5143,8000.0
2013-04-18 14:40:00,71.59,71.59,71.43,71.44,8500.0,63.5055,63.5055,63.3635,63.3724,8500.0
2013-04-18 14:45:00,71.48,71.59,71.39,71.52,27200.0,63.4079,63.5055,63.328,63.4434,27200.0
2013-04-18 14:50:00,71.51,71.58,71.4,71.47,23500.0,63.4345,63.4966,63.3369,63.399,23500.0
2013-04-18 14:55:00,71.44,71.48,71.32,71.46,33900.0,63.3724,63.4079,63.2659,63.3901,33900.0
2013-04-18 15:00:00,71.46,71.48,71.32,71.39,24400.0,63.3901,63.4079,63.2659,63.328,24400.0
2013-04-18 15:05:00,71.38,71.43,71.28,71.35,30200.0,63.3192,63.3635,63.2305,63.2926,30200.0
2013-04-18 15:10:00,71.35,71.5,71.31,71.5,22200.0,63.2926,63.4256,63.2571,63.4256,22200.0
2013-04-18 15:15:00,71.51,71.58,71.41,71.54,39000.0,63.4345,63.4966,63.3458,63.4611,39000.0
2013-04-18 15:20:00,71.56,71.57,71.35,71.47,24900.0,63.4788,63.4877,63.2926,63.399,24900.0
2013-04-18 15:25:00,71.48,71.51,71.23,71.33,40700.0,63.4079,63.4345,63.1861,63.2748,40700.0
2013-04-18 15:30:00,71.37,71.57,71.37,71.4,49300.0,63.3103,63.4877,63.3103,63.3369,49300.0
2013-04-18 15:35:00,71.4,71.4,71.23,71.26,35500.0,63.3369,63.3369,63.1861,63.2127,35500.0
2013-04-18 15:40:00,71.29,71.37,71.23,71.36,50500.0,63.2393,63.3103,63.1861,63.3014,50500.0
2013-04-18 15:45:00,71.35,71.4,71.32,71.35,50800.0,63.2926,63.3369,63.2659,63.2926,50800.0
2013-04-18 15:50:00,71.34,71.38,71.32,71.36,51800.0,63.2837,63.3192,63.2659,63.3014,51800.0
2013-04-18 15:55:00,71.35,71.48,71.33,71.47,139000.0,63.2926,63.4079,63.2748,63.399,139000.0
2013-04-19 09:30:00,72.31,72.39,72.13,72.33,83100.0,64.1441,64.2151,63.9845,64.1619,83100.0
2013-04-19 09:35:00,72.33,72.34,72.15,72.25,49400.0,64.1619,64.1708,64.0022,64.0909,49400.0
2013-04-19 09:40:00,72.24,72.31,72.05,72.06,56300.0,64.0821,64.1441,63.9135,63.9224,56300.0
2013-04-19 09:45:00,72.07,72.11,71.9,71.95,47700.0,63.9312,63.9667,63.7804,63.8248,47700.0
2013-04-19 09:50:00,71.95,72.07,71.93,72.0,35600.0,63.8248,63.9312,63.8071,63.8692,35600.0
2013-04-19 09:55:00,71.99,71.99,71.65,71.83,58000.0,63.8603,63.8603,63.5587,63.7184,58000.0
2013-04-19 10:00:00,71.82,72.15,71.78,72.06,56300.0,63.7095,64.0022,63.674,63.9224,56300.0
2013-04-19 10:05:00,72.05,72.29,72.0,72.08,45300.0,63.9135,64.1264,63.8692,63.9401,45300.0
2013-04-19 10:10:00,72.07,72.17,72.03,72.17,40400.0,63.9312,64.02,63.8958,64.02,40400.0
2013-04-19 10:15:00,72.14,72.35,72.12,72.33,37800.0,63.9933,64.1796,63.9756,64.1619,37800.0
2013-04-19 10:20:00,72.35,72.35,72.14,72.14,27100.0,64.1796,64.1796,63.9933,63.9933,27100.0
2013-04-19 10:25:00,72.14,72.17,71.9,72.04,36200.0,63.9933,64.02,63.7804,63.9046,36200.0
2013-04-19 10:30:00,72.03,72.18,71.98,72.15,43200.0,63.8958,64.0288,63.8514,64.0022,43200.0
2013-04-19 10:35:00,72.21,72.24,71.97,72.02,37500.0,64.0554,64.0821,63.8425,63.8869,37500.0
2013-04-19 10:40:00,72.01,72.25,71.91,72.22,22700.0,63.878,64.0909,63.7893,64.0643,22700.0
2013-04-19 10:45:00,72.18,72.18,72.05,72.1,29500.0,64.0288,64.0288,63.9135,63.9579,29500.0
2013-04-19 10:50:00,72.08,72.15,71.94,72.06,17600.0,63.9401,64.0022,63.8159,63.9224,17600.0
2013-04-19 10:55:00,72.16,72.27,72.06,72.1,19000.0,64.0111,64.1087,63.9224,63.9579,19000.0
2013-04-19 11:00:00,72.1,72.25,72.09,72.11,42000.0,63.9579,64.0909,63.949,63.9667,42000.0
2013-04-19 11:05:00,72.13,72.38,72.11,72.36,15200.0,63.9845,64.2062,63.9667,64.1885,15200.0
2013-04-19 11:10:00,72.36,72.44,72.33,72.4,19900.0,64.1885,64.2595,64.1619,64.224,19900.0
2013-04-19 11:15:00,72.39,72.5,72.37,72.37,20500.0,64.2151,64.3127,64.1974,64.1974,20500.0
2013-04-19 11:20:00,72.41,72.58,72.39,72.57,30700.0,64.2329,64.3837,64.2151,64.3748,30700.0
2013-04-19 11:25:00,72.6,72.64,72.49,72.56,21100.0,64.4014,64.4369,64.3038,64.3659,21100.0
2013-04-19 11:30:00,72.56,72.64,72.45,72.55,25900.0,64.3659,64.4369,64.2683,64.357,25900.0
2013-04-19 11:35:00,72.54,72.56,72.49,72.52,7900.0,64.3482,64.3659,64.3038,64.3304,7900.0
2013-04-19 11:40:00,72.56,72.56,72.43,72.48,7000.0,64.3659,64.3659,64.2506,64.2949,7000.0
2013-04-19 11:45:00,72.5,72.5,72.44,72.44,11300.0,64.3127,64.3127,64.2595,64.2595,11300.0
2013-04-19 11:50:00,72.45,72.47,72.34,72.38,15700.0,64.2683,64.2861,64.1708,64.2062,15700.0
2013-04-19 11:55:00,72.34,72.44,72.3,72.39,11000.0,64.1708,64.2595,64.1353,64.2151,11000.0
2013-04-19 12:00:00,72.41,72.42,72.31,72.33,6300.0,64.2329,64.2417,64.1441,64.1619,6300.0
2013-04-19 12:05:00,72.39,72.4,72.2,72.2,16300.0,64.2151,64.224,64.0466,64.0466,16300.0
2013-04-19 12:10:00,72.2,72.2,71.99,72.04,15000.0,64.0466,64.0466,63.8603,63.9046,15000.0
2013-04-19 12:15:00,72.05,72.05,71.87,71.91,9000.0,63.9135,63.9135,63.7538,63.7893,9000.0
2013-04-19 12:20:00,71.9,71.92,71.85,71.9,13800.0,63.7804,63.7982,63.7361,63.7804,13800.0
2013-04-19 12:25:00,71.9,71.95,71.88,71.92,12000.0,63.7804,63.8248,63.7627,63.7982,12000.0
2013-04-19 12:30:00,71.95,72.01,71.84,71.92,8300.0,63.8248,63.878,63.7272,63.7982,8300.0
2013-04-19 12:35:00,71.93,71.97,71.91,71.91,5500.0,63.8071,63.8425,63.7893,63.7893,5500.0
2013-04-19 12:40:00,71.89,71.92,71.87,71.9,6000.0,63.7716,63.7982,63.7538,63.7804,6000.0
2013-04-19 12:45:00,71.9,71.92,71.67,71.67,12400.0,63.7804,63.7982,63.5764,63.5764,12400.0
2013-04-19 12:50:00,71.69,71.69,71.52,71.58,21700.0,63.5942,63.5942,63.4434,63.4966,21700.0
2013-04-19 12:55:00,71.61,71.63,71.57,71.63,12200.0,63.5232,63.5409,63.4877,63.5409,12200.0
2013-04-19 13:00:00,71.61,71.64,71.56,71.58,4100.0,63.5232,63.5498,63.4788,63.4966,4100.0
2013-04-19 13:05:00,71.57,71.57,71.5,71.54,8600.0,63.4877,63.4877,63.4256,63.4611,8600.0
2013-04-19 13:10:00,71.52,71.52,71.41,71.41,16400.0,63.4434,63.4434,63.3458,63.3458,16400.0
2013-04-19 13:15:00,71.41,71.43,71.35,71.41,12800.0,63.3458,63.3635,63.2926,63.3458,12800.0
2013-04-19 13:20:00,71.41,71.59,71.41,71.59,15000.0,63.3458,63.5055,63.3458,63.5055,15000.0
2013-04-19 13:25:00,71.58,71.66,71.55,71.65,7900.0,63.4966,63.5676,63.47,63.5587,7900.0
2013-04-19 13:30:00,71.67,71.74,71.57,71.57,7900.0,63.5764,63.6385,63.4877,63.4877,7900.0
2013-04-19 13:35:00,71.6,71.71,71.6,71.64,11000.0,63.5143,63.6119,63.5143,63.5498,11000.0
2013-04-19 13:40:00,71.6,71.62,71.44,71.45,19000.0,63.5143,63.5321,63.3724,63.3813,19000.0
2013-04-19 13:45:00,71.47,71.59,71.45,71.59,26100.0,63.399,63.5055,63.3813,63.5055,26100.0
2013-04-19 13:50:00,71.53,71.54,71.5,71.51,3700.0,63.4522,63.4611,63.4256,63.4345,3700.0
2013-04-19 13:55:00,71.5,71.52,71.49,71.51,3800.0,63.4256,63.4434,63.4167,63.4345,3800.0
2013-04-19 14:00:00,71.51,71.57,71.51,71.52,5400.0,63.4345,63.4877,63.4345,63.4434,5400.0
2013-04-19 14:05:00,71.52,71.7,71.49,71.7,23800.0,63.4434,63.603,63.4167,63.603,23800.0
2013-04-19 14:10:00,71.7,71.81,71.68,71.8,20500.0,63.603,63.7006,63.5853,63.6917,20500.0
2013-04-19 14:15:00,71.82,71.89,71.82,71.88,14600.0,63.7095,63.7716,63.7095,63.7627,14600.0
2013-04-19 14:20:00,71.89,71.98,71.89,71.93,14300.0,63.7716,63.8514,63.7716,63.8071,14300.0
2013-04-19 14:25:00,71.92,71.99,71.92,71.97,31100.0,63.7982,63.8603,63.7982,63.8425,31100.0
2013-04-19 14:30:00,71.97,71.97,71.9,71.92,10200.0,63.8425,63.8425,63.7804,63.7982,10200.0
2013-04-19 14:35:00,71.91,71.92,71.82,71.88,22100.0,63.7893,63.7982,63.7095,63.7627,22100.0
2013-04-19 14:40:00,71.89,71.95,71.84,71.88,26400.0,63.7716,63.8248,63.7272,63.7627,26400.0
2013-04-19 14:45:00,71.88,71.89,71.83,71.88,9500.0,63.7627,63.7716,63.7184,63.7627,9500.0
2013-04-19 14:50:00,71.86,71.94,71.86,71.92,12500.0,63.745,63.8159,63.745,63.7982,12500.0
2013-04-19 14:55:00,71.89,71.9,71.83,71.83,13800.0,63.7716,63.7804,63.7184,63.7184,13800.0
2013-04-19 15:00:00,71.81,71.95,71.81,71.93,26500.0,63.7006,63.8248,63.7006,63.8071,26500.0
2013-04-19 15:05:00,71.93,72.01,71.9,71.93,24700.0,63.8071,63.878,63.7804,63.8071,24700.0
2013-04-19 15:10:00,71.92,71.99,71.86,71.88,16900.0,63.7982,63.8603,63.745,63.7627,16900.0
2013-04-19 15:15:00,71.87,71.9,71.81,71.82,33900.0,63.7538,63.7804,63.7006,63.7095,33900.0
2013-04-19 15:20:00,71.83,71.97,71.82,71.9,26800.0,63.7184,63.8425,63.7095,63.7804,26800.0
2013-04-19 15:25:00,71.9,72.0,71.83,71.97,25800.0,63.7804,63.8692,63.7184,63.8425,25800.0
2013-04-19 15:30:00,71.98,72.03,71.96,71.98,17200.0,63.8514,63.8958,63.8337,63.8514,17200.0
2013-04-19 15:35:00,71.98,72.0,71.89,71.98,27300.0,63.8514,63.8692,63.7716,63.8514,27300.0
2013-04-19 15:40:00,71.97,72.11,71.97,71.98,36000.0,63.8425,63.9667,63.8425,63.8514,36000.0
2013-04-19 15:45:00,71.98,72.05,71.95,72.05,32900.0,63.8514,63.9135,63.8248,63.9135,32900.0
2013-04-19 15:50:00,72.06,72.08,72.01,72.03,41100.0,63.9224,63.9401,63.878,63.8958,41100.0
2013-04-19 15:55:00,72.04,72.09,71.97,71.97,78000.0,63.9046,63.949,63.8425,63.8425,78000.0
2013-04-22 09:30:00,71.51,71.66,71.45,71.63,19800.0,63.4345,63.5676,63.3813,63.5409,19800.0
2013-04-22 09:35:00,71.62,71.62,71.29,71.34,19600.0,63.5321,63.5321,63.2393,63.2837,19600.0
2013-04-22 09:40:00,71.35,71.35,71.14,71.34,35100.0,63.2926,63.2926,63.1063,63.2837,35100.0
2013-04-22 09:45:00,71.34,71.37,71.06,71.1,31900.0,63.2837,63.3103,63.0353,63.0708,31900.0
2013-04-22 09:50:00,71.07,71.26,71.0,71.25,17400.0,63.0442,63.2127,62.9821,63.2039,17400.0
2013-04-22 09:55:00,71.17,71.26,71.14,71.23,18800.0,63.1329,63.2127,63.1063,63.1861,18800.0
2013-04-22 10:00:00,71.2,71.2,70.96,71.15,13500.0,63.1595,63.1595,62.9466,63.1151,13500.0
2013-04-22 10:05:00,71.15,71.19,70.93,70.96,24000.0,63.1151,63.1506,62.92,62.9466,24000.0
2013-04-22 10:10:00,70.95,70.95,70.79,70.92,8200.0,62.9377,62.9377,62.7958,62.9111,8200.0
2013-04-22 10:15:00,70.9,71.01,70.83,70.96,13500.0,62.8934,62.991,62.8313,62.9466,13500.0
2013-04-22 10:20:00,70.93,70.93,70.71,70.71,18800.0,62.92,62.92,62.7248,62.7248,18800.0
2013-04-22 10:25:00,70.71,70.81,70.63,70.78,16800.0,62.7248,62.8135,62.6539,62.7869,16800.0
2013-04-22 10:30:00,70.76,70.89,70.6,70.77,23700.0,62.7692,62.8845,62.6273,62.7781,23700.0
2013-04-22 10:35:00,70.78,70.87,70.72,70.82,12500.0,62.7869,62.8668,62.7337,62.8224,12500.0
2013-04-22 10:40:00,70.81,71.0,70.79,71.0,18600.0,62.8135,62.9821,62.7958,62.9821,18600.0
2013-04-22 10:45:00,71.01,71.12,70.96,71.12,21400.0,62.991,63.0885,62.9466,63.0885,21400.0
2013-04-22 10:50:00,71.12,71.17,70.96,70.96,7200.0,63.0885,63.1329,62.9466,62.9466,7200.0
2013-04-22 10:55:00,70.93,70.96,70.83,70.89,7400.0,62.92,62.9466,62.8313,62.8845,7400.0
2013-04-22 11:00:00,70.88,70.98,70.79,70.85,16600.0,62.8756,62.9643,62.7958,62.849,16600.0
2013-04-22 11:05:00,70.88,71.01,70.88,70.92,8500.0,62.8756,62.991,62.8756,62.9111,8500.0
2013-04-22 11:10:00,70.9,70.97,70.84,70.84,11800.0,62.8934,62.9555,62.8402,62.8402,11800.0
2013-04-22 11:15:00,70.81,70.88,70.72,70.88,11800.0,62.8135,62.8756,62.7337,62.8756,11800.0
2013-04-22 11:20:00,70.85,70.88,70.81,70.84,7400.0,62.849,62.8756,62.8135,62.8402,7400.0
2013-04-22 11:25:00,70.81,70.89,70.81,70.87,12000.0,62.8135,62.8845,62.8135,62.8668,12000.0
2013-04-22 11:30:00,70.92,71.02,70.9,70.99,18600.0,62.9111,62.9998,62.8934,62.9732,18600.0
2013-04-22 11:35:00,71.02,71.12,70.94,71.08,28400.0,62.9998,63.0885,62.9289,63.053,28400.0
2013-04-22 11:40:00,71.05,71.09,71.01,71.09,5800.0,63.0264,63.0619,62.991,63.0619,5800.0
2013-04-22 11:45:00,71.08,71.11,71.05,71.06,5400.0,63.053,63.0797,63.0264,63.0353,5400.0
2013-04-22 11:50:00,71.08,71.08,70.98,71.05,6900.0,63.053,63.053,62.9643,63.0264,6900.0
2013-04-22 11:55:00,71.0,71.2,71.0,71.2,3600.0,62.9821,63.1595,62.9821,63.1595,3600.0
2013-04-22 12:00:00,71.2,71.2,71.14,71.15,3400.0,63.1595,63.1595,63.1063,63.1151,3400.0
2013-04-22 12:05:00,71.15,71.35,71.14,71.33,12100.0,63.1151,63.2926,63.1063,63.2748,12100.0
2013-04-22 12:10:00,71.33,71.41,71.29,71.3,13600.0,63.2748,63.3458,63.2393,63.2482,13600.0
2013-04-22 12:15:00,71.32,71.32,71.21,71.21,9400.0,63.2659,63.2659,63.1684,63.1684,9400.0
2013-04-22 12:20:00,71.24,71.24,71.02,71.03,9700.0,63.195,63.195,62.9998,63.0087,9700.0
2013-04-22 12:25:00,71.02,71.03,70.98,71.03,4600.0,62.9998,63.0087,62.9643,63.0087,4600.0
2013-04-22 12:30:00,71.04,71.13,71.0,71.0,9100.0,63.0176,63.0974,62.9821,62.9821,9100.0
2013-04-22 12:35:00,71.01,71.07,70.95,71.07,4200.0,62.991,63.0442,62.9377,63.0442,4200.0
2013-04-22 12:40:00,71.04,71.09,70.97,71.02,10700.0,63.0176,63.0619,62.9555,62.9998,10700.0
2013-04-22 12:45:00,71.04,71.15,71.02,71.08,22200.0,63.0176,63.1151,62.9998,63.053,22200.0
2013-04-22 12:50:00,71.07,71.09,70.96,71.02,4500.0,63.0442,63.0619,62.9466,62.9998,4500.0
2013-04-22 12:55:00,71.0,71.03,70.95,70.97,6200.0,62.9821,63.0087,62.9377,62.9555,6200.0
2013-04-22 13:00:00,70.95,71.0,70.93,70.93,9900.0,62.9377,62.9821,62.92,62.92,9900.0
2013-04-22 13:05:00,70.94,70.98,70.92,70.94,3300.0,62.9289,62.9643,62.9111,62.9289,3300.0
2013-04-22 13:10:00,70.93,71.05,70.9,70.9,7100.0,62.92,63.0264,62.8934,62.8934,7100.0
2013-04-22 13:15:00,70.95,70.97,70.92,70.97,1700.0,62.9377,62.9555,62.9111,62.9555,1700.0
2013-04-22 13:20:00,70.96,71.03,70.95,70.96,2400.0,62.9466,63.0087,62.9377,62.9466,2400.0
2013-04-22 13:25:00,70.99,71.01,70.93,70.95,7500.0,62.9732,62.991,62.92,62.9377,7500.0
2013-04-22 13:30:00,71.01,71.04,70.97,71.04,4900.0,62.991,63.0176,62.9555,63.0176,4900.0
2013-04-22 13:35:00,71.06,71.15,71.01,71.15,6200.0,63.0353,63.1151,62.991,63.1151,6200.0
2013-04-22 13:40:00,71.16,71.19,70.99,71.17,11400.0,63.124,63.1506,62.9732,63.1329,11400.0
2013-04-22 13:45:00,71.18,71.23,71.15,71.15,12500.0,63.1418,63.1861,63.1151,63.1151,12500.0
2013-04-22 13:50:00,71.13,71.18,71.01,71.09,8600.0,63.0974,63.1418,62.991,63.0619,8600.0
2013-04-22 13:55:00,71.09,71.16,70.99,70.99,10500.0,63.0619,63.124,62.9732,62.9732,10500.0
2013-04-22 14:00:00,71.01,71.15,71.01,71.12,7100.0,62.991,63.1151,62.991,63.0885,7100.0
2013-04-22 14:05:00,71.14,71.21,71.13,71.15,13100.0,63.1063,63.1684,63.0974,63.1151,13100.0
2013-04-22 14:10:00,71.16,71.22,71.09,71.09,10400.0,63.124,63.1772,63.0619,63.0619,10400.0
2013-04-22 14:15:00,71.15,71.32,71.15,71.28,10500.0,63.1151,63.2659,63.1151,63.2305,10500.0
2013-04-22 14:20:00,71.26,71.37,71.26,71.35,8200.0,63.2127,63.3103,63.2127,63.2926,8200.0
2013-04-22 14:25:00,71.35,71.46,71.3,71.31,9300.0,63.2926,63.3901,63.2482,63.2571,9300.0
2013-04-22 14:30:00,71.33,71.43,71.32,71.36,23600.0,63.2748,63.3635,63.2659,63.3014,23600.0
2013-04-22 14:35:00,71.38,71.45,71.38,71.43,3900.0,63.3192,63.3813,63.3192,63.3635,3900.0
2013-04-22 14:40:00,71.46,71.5,71.35,71.38,13000.0,63.3901,63.4256,63.2926,63.3192,13000.0
2013-04-22 14:45:00,71.41,71.47,71.33,71.36,16000.0,63.3458,63.399,63.2748,63.3014,16000.0
2013-04-22 14:50:00,71.36,71.44,71.36,71.39,12500.0,63.3014,63.3724,63.3014,63.328,12500.0
2013-04-22 14:55:00,71.42,71.42,71.27,71.29,11700.0,63.3547,63.3547,63.2216,63.2393,11700.0
2013-04-22 15:00:00,71.26,71.39,71.26,71.34,8100.0,63.2127,63.328,63.2127,63.2837,8100.0
2013-04-22 15:05:00,71.37,71.39,71.25,71.25,8700.0,63.3103,63.328,63.2039,63.2039,8700.0
2013-04-22 15:10:00,71.28,71.45,71.24,71.38,26400.0,63.2305,63.3813,63.195,63.3192,26400.0
2013-04-22 15:15:00,71.36,71.36,71.21,71.21,14000.0,63.3014,63.3014,63.1684,63.1684,14000.0
2013-04-22 15:20:00,71.22,71.31,71.21,71.27,10100.0,63.1772,63.2571,63.1684,63.2216,10100.0
2013-04-22 15:25:00,71.27,71.29,71.21,71.25,10100.0,63.2216,63.2393,63.1684,63.2039,10100.0
2013-04-22 15:30:00,71.26,71.34,71.23,71.32,12700.0,63.2127,63.2837,63.1861,63.2659,12700.0
2013-04-22 15:35:00,71.32,71.34,71.25,71.34,9300.0,63.2659,63.2837,63.2039,63.2837,9300.0
2013-04-22 15:40:00,71.33,71.34,71.24,71.28,24100.0,63.2748,63.2837,63.195,63.2305,24100.0
2013-04-22 15:45:00,71.28,71.3,71.14,71.17,26900.0,63.2305,63.2482,63.1063,63.1329,26900.0
2013-04-22 15:50:00,71.17,71.25,71.15,71.24,22900.0,63.1329,63.2039,63.1151,63.195,22900.0
2013-04-22 15:55:00,71.24,71.25,71.18,71.24,47900.0,63.195,63.2039,63.1418,63.195,47900.0
2013-04-23 09:30:00,72.32,72.51,72.21,72.32,30600.0,64.153,64.3216,64.0554,64.153,30600.0
2013-04-23 09:35:00,72.32,72.48,72.25,72.45,42800.0,64.153,64.2949,64.0909,64.2683,42800.0
2013-04-23 09:40:00,72.52,72.75,72.43,72.69,29700.0,64.3304,64.5345,64.2506,64.4812,29700.0
2013-04-23 09:45:00,72.69,72.74,72.56,72.64,17200.0,64.4812,64.5256,64.3659,64.4369,17200.0
2013-04-23 09:50:00,72.7,72.75,72.55,72.55,18000.0,64.4901,64.5345,64.357,64.357,18000.0
2013-04-23 09:55:00,72.55,72.58,72.47,72.48,6300.0,64.357,64.3837,64.2861,64.2949,6300.0
2013-04-23 10:00:00,72.52,72.66,72.42,72.48,19300.0,64.3304,64.4546,64.2417,64.2949,19300.0
2013-04-23 10:05:00,72.5,72.52,72.32,72.36,21100.0,64.3127,64.3304,64.153,64.1885,21100.0
2013-04-23 10:10:00,72.38,72.49,72.37,72.4,10700.0,64.2062,64.3038,64.1974,64.224,10700.0
2013-04-23 10:15:00,72.45,72.7,72.45,72.69,14300.0,64.2683,64.4901,64.2683,64.4812,14300.0
2013-04-23 10:20:00,72.69,72.84,72.65,72.77,25200.0,64.4812,64.6143,64.4458,64.5522,25200.0
2013-04-23 10:25:00,72.75,72.78,72.7,72.7,5000.0,64.5345,64.5611,64.4901,64.4901,5000.0
2013-04-23 10:30:00,72.77,72.83,72.73,72.74,2500.0,64.5522,64.6054,64.5167,64.5256,2500.0
2013-04-23 10:35:00,72.72,72.78,72.7,72.78,1500.0,64.5078,64.5611,64.4901,64.5611,1500.0
2013-04-23 10:40:00,72.64,72.72,72.6,72.62,8100.0,64.4369,64.5078,64.4014,64.4191,8100.0
2013-04-23 10:45:00,72.65,72.72,72.58,72.64,6800.0,64.4458,64.5078,64.3837,64.4369,6800.0
2013-04-23 10:50:00,72.69,72.72,72.64,72.68,8000.0,64.4812,64.5078,64.4369,64.4724,8000.0
2013-04-23 10:55:00,72.61,72.66,72.57,72.58,8600.0,64.4103,64.4546,64.3748,64.3837,8600.0
2013-04-23 11:00:00,72.59,72.69,72.59,72.68,4800.0,64.3925,64.4812,64.3925,64.4724,4800.0
2013-04-23 11:05:00,72.68,72.68,72.61,72.65,1300.0,64.4724,64.4724,64.4103,64.4458,1300.0
2013-04-23 11:10:00,72.66,72.66,72.51,72.51,7100.0,64.4546,64.4546,64.3216,64.3216,7100.0
2013-04-23 11:15:00,72.52,72.68,72.52,72.67,8800.0,64.3304,64.4724,64.3304,64.4635,8800.0
2013-04-23 11:20:00,72.66,72.8,72.65,72.76,21000.0,64.4546,64.5788,64.4458,64.5433,21000.0
2013-04-23 11:25:00,72.76,72.8,72.7,72.76,15400.0,64.5433,64.5788,64.4901,64.5433,15400.0
2013-04-23 11:30:00,72.79,72.93,72.75,72.85,10200.0,64.5699,64.6941,64.5345,64.6232,10200.0
2013-04-23 11:35:00,72.83,72.88,72.78,72.88,3400.0,64.6054,64.6498,64.5611,64.6498,3400.0
2013-04-23 11:40:00,72.87,72.96,72.86,72.9,5500.0,64.6409,64.7207,64.632,64.6675,5500.0
2013-04-23 11:45:00,72.91,73.04,72.91,73.0,9500.0,64.6764,64.7917,64.6764,64.7562,9500.0
2013-04-23 11:50:00,73.03,73.03,72.79,72.91,12400.0,64.7828,64.7828,64.5699,64.6764,12400.0
2013-04-23 11:55:00,72.89,72.95,72.83,72.83,29300.0,64.6586,64.7119,64.6054,64.6054,29300.0
2013-04-23 12:00:00,72.83,72.83,72.75,72.8,8000.0,64.6054,64.6054,64.5345,64.5788,8000.0
2013-04-23 12:05:00,72.8,72.83,72.74,72.74,3100.0,64.5788,64.6054,64.5256,64.5256,3100.0
2013-04-23 12:10:00,72.8,72.82,72.69,72.73,3500.0,64.5788,64.5966,64.4812,64.5167,3500.0
2013-04-23 12:15:00,72.73,72.79,72.7,72.7,3800.0,64.5167,64.5699,64.4901,64.4901,3800.0
2013-04-23 12:20:00,72.72,72.79,72.71,72.72,2000.0,64.5078,64.5699,64.499,64.5078,2000.0
2013-04-23 12:25:00,72.77,72.83,72.73,72.77,4700.0,64.5522,64.6054,64.5167,64.5522,4700.0
2013-04-23 12:30:00,72.82,72.82,72.7,72.7,3400.0,64.5966,64.5966,64.4901,64.4901,3400.0
2013-04-23 12:35:00,72.72,72.72,72.62,72.62,2000.0,64.5078,64.5078,64.4191,64.4191,2000.0
2013-04-23 12:40:00,72.63,72.69,72.58,72.61,6100.0,64.428,64.4812,64.3837,64.4103,6100.0
2013-04-23 12:45:00,72.65,72.65,72.56,72.58,5900.0,64.4458,64.4458,64.3659,64.3837,5900.0
2013-04-23 12:50:00,72.6,72.6,72.44,72.45,4600.0,64.4014,64.4014,64.2595,64.2683,4600.0
2013-04-23 12:55:00,72.45,72.5,72.42,72.47,6600.0,64.2683,64.3127,64.2417,64.2861,6600.0
2013-04-23 13:00:00,72.48,72.51,72.43,72.5,13800.0,64.2949,64.3216,64.2506,64.3127,13800.0
2013-04-23 13:05:00,72.5,72.53,71.87,71.87,40800.0,64.3127,64.3393,63.7538,63.7538,40800.0
2013-04-23 13:10:00,71.92,72.56,71.75,72.56,20800.0,63.7982,64.3659,63.6474,64.3659,20800.0
2013-04-23 13:15:00,72.51,72.56,72.37,72.53,3500.0,64.3216,64.3659,64.1974,64.3393,3500.0
2013-04-23 13:20:00,72.53,72.58,72.45,72.48,6400.0,64.3393,64.3837,64.2683,64.2949,6400.0
2013-04-23 13:25:00,72.45,72.48,72.28,72.33,9300.0,64.2683,64.2949,64.1175,64.1619,9300.0
2013-04-23 13:30:00,72.34,72.38,72.27,72.3,14900.0,64.1708,64.2062,64.1087,64.1353,14900.0
2013-04-23 13:35:00,72.3,72.43,72.3,72.4,13100.0,64.1353,64.2506,64.1353,64.224,13100.0
2013-04-23 13:40:00,72.4,72.43,72.35,72.42,3900.0,64.224,64.2506,64.1796,64.2417,3900.0
2013-04-23 13:45:00,72.41,72.44,72.39,72.41,2100.0,64.2329,64.2595,64.2151,64.2329,2100.0
2013-04-23 13:50:00,72.38,72.44,72.36,72.41,2900.0,64.2062,64.2595,64.1885,64.2329,2900.0
2013-04-23 13:55:00,72.41,72.43,72.35,72.4,10800.0,64.2329,64.2506,64.1796,64.224,10800.0
2013-04-23 14:00:00,72.39,72.49,72.38,72.45,3600.0,64.2151,64.3038,64.2062,64.2683,3600.0
2013-04-23 14:05:00,72.43,72.45,72.38,72.41,1600.0,64.2506,64.2683,64.2062,64.2329,1600.0
2013-04-23 14:10:00,72.4,72.46,72.36,72.36,2600.0,64.224,64.2772,64.1885,64.1885,2600.0
2013-04-23 14:15:00,72.42,72.42,72.29,72.29,6600.0,64.2417,64.2417,64.1264,64.1264,6600.0
2013-04-23 14:20:00,72.3,72.3,72.21,72.26,7300.0,64.1353,64.1353,64.0554,64.0998,7300.0
2013-04-23 14:25:00,72.27,72.35,72.18,72.18,6500.0,64.1087,64.1796,64.0288,64.0288,6500.0
2013-04-23 14:30:00,72.18,72.26,72.15,72.26,6500.0,64.0288,64.0998,64.0022,64.0998,6500.0
2013-04-23 14:35:00,72.27,72.3,72.19,72.3,4000.0,64.1087,64.1353,64.0377,64.1353,4000.0
2013-04-23 14:40:00,72.31,72.33,72.23,72.3,4700.0,64.1441,64.1619,64.0732,64.1353,4700.0
2013-04-23 14:45:00,72.3,72.41,72.3,72.4,6500.0,64.1353,64.2329,64.1353,64.224,6500.0
2013-04-23 14:50:00,72.39,72.41,72.34,72.4,5600.0,64.2151,64.2329,64.1708,64.224,5600.0
2013-04-23 14:55:00,72.38,72.45,72.37,72.39,4700.0,64.2062,64.2683,64.1974,64.2151,4700.0
2013-04-23 15:00:00,72.44,72.46,72.39,72.43,6400.0,64.2595,64.2772,64.2151,64.2506,6400.0
2013-04-23 15:05:00,72.41,72.48,72.38,72.44,9200.0,64.2329,64.2949,64.2062,64.2595,9200.0
2013-04-23 15:10:00,72.47,72.52,72.44,72.47,13900.0,64.2861,64.3304,64.2595,64.2861,13900.0
2013-04-23 15:15:00,72.48,72.53,72.43,72.45,8800.0,64.2949,64.3393,64.2506,64.2683,8800.0
2013-04-23 15:20:00,72.45,72.57,72.4,72.53,7200.0,64.2683,64.3748,64.224,64.3393,7200.0
2013-04-23 15:25:00,72.55,72.55,72.5,72.53,4800.0,64.357,64.357,64.3127,64.3393,4800.0
2013-04-23 15:30:00,72.53,72.65,72.53,72.64,15400.0,64.3393,64.4458,64.3393,64.4369,15400.0
2013-04-23 15:35:00,72.64,72.7,72.64,72.67,11900.0,64.4369,64.4901,64.4369,64.4635,11900.0
2013-04-23 15:40:00,72.67,72.73,72.44,72.51,35200.0,64.4635,64.5167,64.2595,64.3216,35200.0
2013-04-23 15:45:00,72.51,72.54,72.42,72.45,23700.0,64.3216,64.3482,64.2417,64.2683,23700.0
2013-04-23 15:50:00,72.44,72.5,72.4,72.41,34500.0,64.2595,64.3127,64.224,64.2329,34500.0
2013-04-23 15:55:00,72.41,72.51,72.4,72.49,34400.0,64.2329,64.3216,64.224,64.3038,34400.0
2013-04-24 09:30:00,73.23,73.5,72.91,73.38,54500.0,64.9603,65.1998,64.6764,65.0933,54500.0
2013-04-24 09:35:00,73.38,73.53,73.3,73.31,23400.0,65.0933,65.2264,65.0223,65.0312,23400.0
2013-04-24 09:40:00,73.3,73.3,72.91,73.02,23900.0,65.0223,65.0223,64.6764,64.774,23900.0
2013-04-24 09:45:00,73.01,73.07,72.95,73.05,27900.0,64.7651,64.8183,64.7119,64.8006,27900.0
2013-04-24 09:50:00,73.02,73.1,72.92,73.08,10300.0,64.774,64.8449,64.6853,64.8272,10300.0
2013-04-24 09:55:00,73.09,73.1,72.9,73.04,21800.0,64.8361,64.8449,64.6675,64.7917,21800.0
2013-04-24 10:00:00,73.05,73.12,72.94,72.96,14600.0,64.8006,64.8627,64.703,64.7207,14600.0
2013-04-24 10:05:00,72.97,72.97,72.89,72.94,15700.0,64.7296,64.7296,64.6586,64.703,15700.0
2013-04-24 10:10:00,72.9,73.0,72.9,72.98,26900.0,64.6675,64.7562,64.6675,64.7385,26900.0
2013-04-24 10:15:00,72.96,73.12,72.96,73.05,8100.0,64.7207,64.8627,64.7207,64.8006,8100.0
2013-04-24 10:20:00,73.01,73.09,72.9,73.07,33100.0,64.7651,64.8361,64.6675,64.8183,33100.0
2013-04-24 10:25:00,73.11,73.28,73.03,73.18,17000.0,64.8538,65.0046,64.7828,64.9159,17000.0
2013-04-24 10:30:00,73.23,73.41,73.21,73.29,18900.0,64.9603,65.1199,64.9425,65.0135,18900.0
2013-04-24 10:35:00,73.31,73.37,73.21,73.25,15200.0,65.0312,65.0844,64.9425,64.978,15200.0
2013-04-24 10:40:00,73.29,73.44,73.23,73.42,18800.0,65.0135,65.1465,64.9603,65.1288,18800.0
2013-04-24 10:45:00,73.38,73.55,73.34,73.53,26100.0,65.0933,65.2441,65.0578,65.2264,26100.0
2013-04-24 10:50:00,73.53,73.63,73.48,73.54,23900.0,65.2264,65.3151,65.182,65.2352,23900.0
2013-04-24 10:55:00,73.54,73.57,73.43,73.49,9600.0,65.2352,65.2619,65.1377,65.1909,9600.0
2013-04-24 11:00:00,73.5,73.57,73.48,73.52,13400.0,65.1998,65.2619,65.182,65.2175,13400.0
2013-04-24 11:05:00,73.49,73.5,73.36,73.38,11700.0,65.1909,65.1998,65.0756,65.0933,11700.0
2013-04-24 11:10:00,73.36,73.44,73.34,73.4,7800.0,65.0756,65.1465,65.0578,65.1111,7800.0
2013-04-24 11:15:00,73.4,73.51,73.39,73.41,6400.0,65.1111,65.2086,65.1022,65.1199,6400.0
2013-04-24 11:20:00,73.4,73.52,73.4,73.5,9200.0,65.1111,65.2175,65.1111,65.1998,9200.0
2013-04-24 11:25:00,73.47,73.47,73.36,73.37,8000.0,65.1731,65.1731,65.0756,65.0844,8000.0
2013-04-24 11:30:00,73.38,73.45,73.34,73.45,55800.0,65.0933,65.1554,65.0578,65.1554,55800.0
2013-04-24 11:35:00,73.44,73.44,73.26,73.29,6100.0,65.1465,65.1465,64.9869,65.0135,6100.0
2013-04-24 11:40:00,73.34,73.48,73.32,73.47,3200.0,65.0578,65.182,65.0401,65.1731,3200.0
2013-04-24 11:45:00,73.47,73.51,73.33,73.51,4600.0,65.1731,65.2086,65.049,65.2086,4600.0
2013-04-24 11:50:00,73.48,73.48,73.33,73.36,7300.0,65.182,65.182,65.049,65.0756,7300.0
2013-04-24 11:55:00,73.37,73.47,73.37,73.46,3700.0,65.0844,65.1731,65.0844,65.1643,3700.0
2013-04-24 12:00:00,73.46,73.47,73.34,73.37,5500.0,65.1643,65.1731,65.0578,65.0844,5500.0
2013-04-24 12:05:00,73.36,73.41,73.35,73.36,1900.0,65.0756,65.1199,65.0667,65.0756,1900.0
2013-04-24 12:10:00,73.37,73.38,73.24,73.24,6300.0,65.0844,65.0933,64.9691,64.9691,6300.0
2013-04-24 12:15:00,73.27,73.27,73.23,73.23,3600.0,64.9957,64.9957,64.9603,64.9603,3600.0
2013-04-24 12:20:00,73.24,73.37,73.23,73.3,3600.0,64.9691,65.0844,64.9603,65.0223,3600.0
2013-04-24 12:25:00,73.31,73.37,73.27,73.36,8600.0,65.0312,65.0844,64.9957,65.0756,8600.0
2013-04-24 12:30:00,73.34,73.44,73.33,73.33,5100.0,65.0578,65.1465,65.049,65.049,5100.0
2013-04-24 12:35:00,73.32,73.32,73.23,73.23,1700.0,65.0401,65.0401,64.9603,64.9603,1700.0
2013-04-24 12:40:00,73.23,73.31,73.23,73.3,2600.0,64.9603,65.0312,64.9603,65.0223,2600.0
2013-04-24 12:45:00,73.29,73.45,73.27,73.39,2700.0,65.0135,65.1554,64.9957,65.1022,2700.0
2013-04-24 12:50:00,73.36,73.38,73.31,73.33,1400.0,65.0756,65.0933,65.0312,65.049,1400.0
2013-04-24 12:55:00,73.34,73.5,73.33,73.49,3200.0,65.0578,65.1998,65.049,65.1909,3200.0
2013-04-24 13:00:00,73.44,73.57,73.44,73.56,6400.0,65.1465,65.2619,65.1465,65.253,6400.0
2013-04-24 13:05:00,73.55,73.67,73.55,73.65,12600.0,65.2441,65.3506,65.2441,65.3328,12600.0
2013-04-24 13:10:00,73.66,73.69,73.62,73.66,7800.0,65.3417,65.3683,65.3062,65.3417,7800.0
2013-04-24 13:15:00,73.66,73.68,73.59,73.61,6900.0,65.3417,65.3594,65.2796,65.2973,6900.0
2013-04-24 13:20:00,73.65,73.66,73.5,73.5,6500.0,65.3328,65.3417,65.1998,65.1998,6500.0
2013-04-24 13:25:00,73.5,73.63,73.5,73.59,6100.0,65.1998,65.3151,65.1998,65.2796,6100.0
2013-04-24 13:30:00,73.58,73.73,73.58,73.71,15400.0,65.2707,65.4038,65.2707,65.386,15400.0
2013-04-24 13:35:00,73.73,73.74,73.7,73.7,4700.0,65.4038,65.4127,65.3772,65.3772,4700.0
2013-04-24 13:40:00,73.7,73.72,73.69,73.7,3400.0,65.3772,65.3949,65.3683,65.3772,3400.0
2013-04-24 13:45:00,73.67,73.72,73.67,73.7,1900.0,65.3506,65.3949,65.3506,65.3772,1900.0
2013-04-24 13:50:00,73.7,73.74,73.69,73.7,2000.0,65.3772,65.4127,65.3683,65.3772,2000.0
2013-04-24 13:55:00,73.7,73.73,73.68,73.71,2700.0,65.3772,65.4038,65.3594,65.386,2700.0
2013-04-24 14:00:00,73.72,73.76,73.69,73.76,3400.0,65.3949,65.4304,65.3683,65.4304,3400.0
2013-04-24 14:05:00,73.76,73.76,73.67,73.69,9400.0,65.4304,65.4304,65.3506,65.3683,9400.0
2013-04-24 14:10:00,73.72,73.76,73.71,73.74,3500.0,65.3949,65.4304,65.386,65.4127,3500.0
2013-04-24 14:15:00,73.74,73.86,73.73,73.84,7800.0,65.4127,65.5191,65.4038,65.5014,7800.0
2013-04-24 14:20:00,73.86,73.86,73.79,73.81,9800.0,65.5191,65.5191,65.457,65.4748,9800.0
2013-04-24 14:25:00,73.79,73.88,73.78,73.84,8800.0,65.457,65.5368,65.4481,65.5014,8800.0
2013-04-24 14:30:00,73.82,73.86,73.81,73.81,8100.0,65.4836,65.5191,65.4748,65.4748,8100.0
2013-04-24 14:35:00,73.81,73.85,73.79,73.82,2400.0,65.4748,65.5102,65.457,65.4836,2400.0
2013-04-24 14:40:00,73.81,73.81,73.71,73.71,4300.0,65.4748,65.4748,65.386,65.386,4300.0
2013-04-24 14:45:00,73.72,73.73,73.54,73.61,20900.0,65.3949,65.4038,65.2352,65.2973,20900.0
2013-04-24 14:50:00,73.62,73.65,73.56,73.58,15200.0,65.3062,65.3328,65.253,65.2707,15200.0
2013-04-24 14:55:00,73.58,73.72,73.57,73.69,23000.0,65.2707,65.3949,65.2619,65.3683,23000.0
2013-04-24 15:00:00,73.69,73.7,73.67,73.67,3500.0,65.3683,65.3772,65.3506,65.3506,3500.0
2013-04-24 15:05:00,73.66,73.73,73.66,73.71,15700.0,65.3417,65.4038,65.3417,65.386,15700.0
2013-04-24 15:10:00,73.7,73.74,73.65,73.66,16800.0,65.3772,65.4127,65.3328,65.3417,16800.0
2013-04-24 15:15:00,73.66,73.7,73.65,73.68,21300.0,65.3417,65.3772,65.3328,65.3594,21300.0
2013-04-24 15:20:00,73.68,73.72,73.66,73.72,9200.0,65.3594,65.3949,65.3417,65.3949,9200.0
2013-04-24 15:25:00,73.73,73.82,73.72,73.81,17300.0,65.4038,65.4836,65.3949,65.4748,17300.0
2013-04-24 15:30:00,73.82,73.82,73.73,73.76,14500.0,65.4836,65.4836,65.4038,65.4304,14500.0
2013-04-24 15:35:00,73.75,73.77,73.66,73.66,11400.0,65.4215,65.4393,65.3417,65.3417,11400.0
2013-04-24 15:40:00,73.66,73.8,73.66,73.73,33200.0,65.3417,65.4659,65.3417,65.4038,33200.0
2013-04-24 15:45:00,73.73,73.82,73.72,73.82,30700.0,65.4038,65.4836,65.3949,65.4836,30700.0
2013-04-24 15:50:00,73.82,73.85,73.78,73.81,37900.0,65.4836,65.5102,65.4481,65.4748,37900.0
2013-04-24 15:55:00,73.8,73.8,73.5,73.54,36200.0,65.4659,65.4659,65.1998,65.2352,36200.0
2013-04-25 09:30:00,75.13,75.13,74.81,75.01,36100.0,66.6457,66.6457,66.3618,66.5392,36100.0
2013-04-25 09:35:00,74.96,75.16,74.92,75.11,18000.0,66.4949,66.6723,66.4594,66.6279,18000.0
2013-04-25 09:40:00,75.16,75.34,75.11,75.26,15500.0,66.6723,66.832,66.6279,66.761,15500.0
2013-04-25 09:45:00,75.28,75.28,75.14,75.17,10600.0,66.7787,66.7787,66.6546,66.6812,10600.0
2013-04-25 09:50:00,75.19,75.32,75.15,75.2,20000.0,66.6989,66.8142,66.6634,66.7078,20000.0
2013-04-25 09:55:00,75.23,75.33,75.16,75.18,9800.0,66.7344,66.8231,66.6723,66.69,9800.0
2013-04-25 10:00:00,75.17,75.22,74.98,75.0,14800.0,66.6812,66.7255,66.5126,66.5304,14800.0
2013-04-25 10:05:00,74.98,75.06,74.9,74.91,21500.0,66.5126,66.5836,66.4417,66.4505,21500.0
2013-04-25 10:10:00,74.92,75.03,74.91,75.02,22100.0,66.4594,66.557,66.4505,66.5481,22100.0
2013-04-25 10:15:00,75.0,75.24,75.0,75.14,17500.0,66.5304,66.7433,66.5304,66.6546,17500.0
2013-04-25 10:20:00,75.12,75.26,75.08,75.26,11600.0,66.6368,66.761,66.6013,66.761,11600.0
2013-04-25 10:25:00,75.27,75.33,75.23,75.33,13000.0,66.7699,66.8231,66.7344,66.8231,13000.0
2013-04-25 10:30:00,75.35,75.38,75.31,75.35,7000.0,66.8408,66.8675,66.8054,66.8408,7000.0
2013-04-25 10:35:00,75.3,75.53,75.3,75.48,18900.0,66.7965,67.0005,66.7965,66.9562,18900.0
2013-04-25 10:40:00,75.5,75.64,75.45,75.54,40700.0,66.9739,67.0981,66.9296,67.0094,40700.0
2013-04-25 10:45:00,75.58,75.58,75.48,75.54,20900.0,67.0449,67.0449,66.9562,67.0094,20900.0
2013-04-25 10:50:00,75.53,75.69,75.48,75.64,37400.0,67.0005,67.1424,66.9562,67.0981,37400.0
2013-04-25 10:55:00,75.61,75.74,75.59,75.69,12000.0,67.0715,67.1868,67.0537,67.1424,12000.0
2013-04-25 11:00:00,75.71,75.81,75.67,75.75,28400.0,67.1602,67.2489,67.1247,67.1957,28400.0
2013-04-25 11:05:00,75.7,75.73,75.52,75.57,9400.0,67.1513,67.1779,66.9916,67.036,9400.0
2013-04-25 11:10:00,75.58,75.6,75.44,75.51,17700.0,67.0449,67.0626,66.9207,66.9828,17700.0
2013-04-25 11:15:00,75.5,75.52,75.34,75.36,11800.0,66.9739,66.9916,66.832,66.8497,11800.0
2013-04-25 11:20:00,75.37,75.45,75.37,75.42,19500.0,66.8586,66.9296,66.8586,66.9029,19500.0
2013-04-25 11:25:00,75.44,75.49,75.34,75.36,20200.0,66.9207,66.965,66.832,66.8497,20200.0
2013-04-25 11:30:00,75.36,75.47,75.31,75.44,26500.0,66.8497,66.9473,66.8054,66.9207,26500.0
2013-04-25 11:35:00,75.44,75.55,75.31,75.55,24600.0,66.9207,67.0183,66.8054,67.0183,24600.0
2013-04-25 11:40:00,75.56,75.57,75.44,75.51,7500.0,67.0271,67.036,66.9207,66.9828,7500.0
2013-04-25 11:45:00,75.51,75.56,75.48,75.49,8500.0,66.9828,67.0271,66.9562,66.965,8500.0
2013-04-25 11:50:00,75.49,75.5,75.31,75.34,9100.0,66.965,66.9739,66.8054,66.832,9100.0
2013-04-25 11:55:00,75.32,75.33,75.16,75.18,5500.0,66.8142,66.8231,66.6723,66.69,5500.0
2013-04-25 12:00:00,75.18,75.26,75.13,75.2,8200.0,66.69,66.761,66.6457,66.7078,8200.0
2013-04-25 12:05:00,75.15,75.18,75.01,75.01,2400.0,66.6634,66.69,66.5392,66.5392,2400.0
2013-04-25 12:10:00,75.05,75.13,75.03,75.1,6300.0,66.5747,66.6457,66.557,66.6191,6300.0
2013-04-25 12:15:00,75.12,75.19,75.1,75.15,17300.0,66.6368,66.6989,66.6191,66.6634,17300.0
2013-04-25 12:20:00,75.16,75.19,75.1,75.1,8300.0,66.6723,66.6989,66.6191,66.6191,8300.0
2013-04-25 12:25:00,75.1,75.16,75.1,75.15,5500.0,66.6191,66.6723,66.6191,66.6634,5500.0
2013-04-25 12:30:00,75.11,75.2,75.08,75.08,9700.0,66.6279,66.7078,66.6013,66.6013,9700.0
2013-04-25 12:35:00,75.06,75.08,74.95,74.95,2500.0,66.5836,66.6013,66.486,66.486,2500.0
2013-04-25 12:40:00,74.97,74.97,74.93,74.97,3500.0,66.5038,66.5038,66.4683,66.5038,3500.0
2013-04-25 12:45:00,74.99,75.02,74.87,74.88,3700.0,66.5215,66.5481,66.415,66.4239,3700.0
2013-04-25 12:50:00,74.86,74.97,74.86,74.93,10700.0,66.4062,66.5038,66.4062,66.4683,10700.0
2013-04-25 12:55:00,74.94,74.95,74.81,74.88,6900.0,66.4771,66.486,66.3618,66.4239,6900.0
2013-04-25 13:00:00,74.83,74.84,74.75,74.77,5400.0,66.3796,66.3884,66.3086,66.3263,5400.0
2013-04-25 13:05:00,74.75,74.78,74.65,74.65,8100.0,66.3086,66.3352,66.2199,66.2199,8100.0
2013-04-25 13:10:00,74.66,74.77,74.62,74.76,8700.0,66.2288,66.3263,66.1933,66.3175,8700.0
2013-04-25 13:15:00,74.79,74.93,74.79,74.9,20000.0,66.3441,66.4683,66.3441,66.4417,20000.0
2013-04-25 13:20:00,74.9,75.0,74.89,74.89,6100.0,66.4417,66.5304,66.4328,66.4328,6100.0
2013-04-25 13:25:00,74.91,74.93,74.82,74.85,46900.0,66.4505,66.4683,66.3707,66.3973,46900.0
2013-04-25 13:30:00,74.82,74.86,74.76,74.77,8400.0,66.3707,66.4062,66.3175,66.3263,8400.0
2013-04-25 13:35:00,74.8,74.85,74.74,74.74,6500.0,66.353,66.3973,66.2997,66.2997,6500.0
2013-04-25 13:40:00,74.76,74.81,74.71,74.81,7800.0,66.3175,66.3618,66.2731,66.3618,7800.0
2013-04-25 13:45:00,74.8,74.88,74.77,74.86,11000.0,66.353,66.4239,66.3263,66.4062,11000.0
2013-04-25 13:50:00,74.86,74.91,74.85,74.88,4000.0,66.4062,66.4505,66.3973,66.4239,4000.0
2013-04-25 13:55:00,74.89,74.97,74.87,74.95,8600.0,66.4328,66.5038,66.415,66.486,8600.0
2013-04-25 14:00:00,74.91,74.95,74.9,74.95,9500.0,66.4505,66.486,66.4417,66.486,9500.0
2013-04-25 14:05:00,74.95,74.99,74.91,74.94,4200.0,66.486,66.5215,66.4505,66.4771,4200.0
2013-04-25 14:10:00,74.91,74.97,74.91,74.94,6100.0,66.4505,66.5038,66.4505,66.4771,6100.0
2013-04-25 14:15:00,74.94,74.99,74.8,74.8,33600.0,66.4771,66.5215,66.353,66.353,33600.0
2013-04-25 14:20:00,74.84,74.88,74.83,74.83,3400.0,66.3884,66.4239,66.3796,66.3796,3400.0
2013-04-25 14:25:00,74.79,74.87,74.72,74.87,8500.0,66.3441,66.415,66.282,66.415,8500.0
2013-04-25 14:30:00,74.84,74.87,74.79,74.83,32500.0,66.3884,66.415,66.3441,66.3796,32500.0
2013-04-25 14:35:00,74.85,74.88,74.82,74.85,8900.0,66.3973,66.4239,66.3707,66.3973,8900.0
2013-04-25 14:40:00,74.83,74.97,74.83,74.96,27400.0,66.3796,66.5038,66.3796,66.4949,27400.0
2013-04-25 14:45:00,74.95,74.98,74.91,74.95,21000.0,66.486,66.5126,66.4505,66.486,21000.0
2013-04-25 14:50:00,74.92,74.95,74.9,74.9,18700.0,66.4594,66.486,66.4417,66.4417,18700.0
2013-04-25 14:55:00,74.91,74.92,74.81,74.87,7500.0,66.4505,66.4594,66.3618,66.415,7500.0
2013-04-25 15:00:00,74.86,74.86,74.75,74.8,8000.0,66.4062,66.4062,66.3086,66.353,8000.0
2013-04-25 15:05:00,74.8,74.89,74.75,74.87,30000.0,66.353,66.4328,66.3086,66.415,30000.0
2013-04-25 15:10:00,74.88,74.89,74.81,74.87,12300.0,66.4239,66.4328,66.3618,66.415,12300.0
2013-04-25 15:15:00,74.88,74.91,74.8,74.86,19100.0,66.4239,66.4505,66.353,66.4062,19100.0
2013-04-25 15:20:00,74.87,75.0,74.85,75.0,43300.0,66.415,66.5304,66.3973,66.5304,43300.0
2013-04-25 15:25:00,74.99,75.06,74.95,75.0,24900.0,66.5215,66.5836,66.486,66.5304,24900.0
2013-04-25 15:30:00,74.98,75.02,74.96,74.99,15100.0,66.5126,66.5481,66.4949,66.5215,15100.0
2013-04-25 15:35:00,74.99,75.16,74.99,75.13,42900.0,66.5215,66.6723,66.5215,66.6457,42900.0
2013-04-25 15:40:00,75.13,75.16,74.9,74.9,30700.0,66.6457,66.6723,66.4417,66.4417,30700.0
2013-04-25 15:45:00,74.89,75.0,74.89,75.0,33600.0,66.4328,66.5304,66.4328,66.5304,33600.0
2013-04-25 15:50:00,74.99,75.01,74.77,74.78,39400.0,66.5215,66.5392,66.3263,66.3352,39400.0
2013-04-25 15:55:00,74.8,74.84,74.7,74.79,59000.0,66.353,66.3884,66.2642,66.3441,59000.0
2013-04-26 09:30:00,73.77,74.02,73.68,73.74,99800.0,65.9601,66.1836,65.8796,65.9333,99800.0
2013-04-26 09:35:00,73.71,73.8,73.49,73.53,37800.0,65.9065,65.9869,65.7098,65.7455,37800.0
2013-04-26 09:40:00,73.54,73.9,73.54,73.86,16400.0,65.7545,66.0764,65.7545,66.0406,16400.0
2013-04-26 09:45:00,73.8,73.82,73.66,73.68,9700.0,65.9869,66.0048,65.8618,65.8796,9700.0
2013-04-26 09:50:00,73.69,73.8,73.57,73.67,44400.0,65.8886,65.9869,65.7813,65.8707,44400.0
2013-04-26 09:55:00,73.64,73.76,73.62,73.72,17700.0,65.8439,65.9512,65.826,65.9154,17700.0
2013-04-26 10:00:00,73.69,73.73,73.55,73.55,14600.0,65.8886,65.9244,65.7634,65.7634,14600.0
2013-04-26 10:05:00,73.53,73.53,73.36,73.36,17900.0,65.7455,65.7455,65.5935,65.5935,17900.0
2013-04-26 10:10:00,73.4,73.46,73.19,73.3,11600.0,65.6293,65.6829,65.4415,65.5399,11600.0
2013-04-26 10:15:00,73.33,73.36,73.1,73.21,21400.0,65.5667,65.5935,65.361,65.4594,21400.0
2013-04-26 10:20:00,73.19,73.19,73.01,73.06,14000.0,65.4415,65.4415,65.2806,65.3253,14000.0
2013-04-26 10:25:00,73.07,73.23,73.0,73.21,22700.0,65.3342,65.4773,65.2716,65.4594,22700.0
2013-04-26 10:30:00,73.17,73.23,73.14,73.14,19900.0,65.4236,65.4773,65.3968,65.3968,19900.0
2013-04-26 10:35:00,73.14,73.31,73.1,73.23,17600.0,65.3968,65.5488,65.361,65.4773,17600.0
2013-04-26 10:40:00,73.26,73.36,73.25,73.36,13500.0,65.5041,65.5935,65.4952,65.5935,13500.0
2013-04-26 10:45:00,73.33,73.35,73.23,73.28,7500.0,65.5667,65.5846,65.4773,65.522,7500.0
2013-04-26 10:50:00,73.29,73.29,73.14,73.2,9100.0,65.5309,65.5309,65.3968,65.4505,9100.0
2013-04-26 10:55:00,73.16,73.33,73.16,73.26,2300.0,65.4147,65.5667,65.4147,65.5041,2300.0
2013-04-26 11:00:00,73.21,73.31,73.16,73.29,27300.0,65.4594,65.5488,65.4147,65.5309,27300.0
2013-04-26 11:05:00,73.31,73.32,73.22,73.25,28200.0,65.5488,65.5578,65.4683,65.4952,28200.0
2013-04-26 11:10:00,73.23,73.34,73.23,73.33,8500.0,65.4773,65.5756,65.4773,65.5667,8500.0
2013-04-26 11:15:00,73.33,73.54,73.33,73.39,15500.0,65.5667,65.7545,65.5667,65.6203,15500.0
2013-04-26 11:20:00,73.41,73.41,73.28,73.3,4300.0,65.6382,65.6382,65.522,65.5399,4300.0
2013-04-26 11:25:00,73.33,73.34,73.18,73.21,22800.0,65.5667,65.5756,65.4326,65.4594,22800.0
2013-04-26 11:30:00,73.22,73.33,73.21,73.33,8900.0,65.4683,65.5667,65.4594,65.5667,8900.0
2013-04-26 11:35:00,73.36,73.39,73.33,73.34,8900.0,65.5935,65.6203,65.5667,65.5756,8900.0
2013-04-26 11:40:00,73.37,73.53,73.31,73.53,7700.0,65.6025,65.7455,65.5488,65.7455,7700.0
2013-04-26 11:45:00,73.55,73.64,73.52,73.52,13800.0,65.7634,65.8439,65.7366,65.7366,13800.0
2013-04-26 11:50:00,73.51,73.67,73.37,73.63,32600.0,65.7276,65.8707,65.6025,65.8349,32600.0
2013-04-26 11:55:00,73.63,73.66,73.54,73.56,10400.0,65.8349,65.8618,65.7545,65.7723,10400.0
2013-04-26 12:00:00,73.56,73.56,73.45,73.55,4500.0,65.7723,65.7723,65.674,65.7634,4500.0
2013-04-26 12:05:00,73.55,73.55,73.45,73.5,2100.0,65.7634,65.7634,65.674,65.7187,2100.0
2013-04-26 12:10:00,73.46,73.68,73.33,73.65,31800.0,65.6829,65.8796,65.5667,65.8528,31800.0
2013-04-26 12:15:00,73.69,73.72,73.65,73.72,2200.0,65.8886,65.9154,65.8528,65.9154,2200.0
2013-04-26 12:20:00,73.67,73.67,73.6,73.62,4700.0,65.8707,65.8707,65.8081,65.826,4700.0
2013-04-26 12:25:00,73.55,73.55,73.47,73.47,1100.0,65.7634,65.7634,65.6919,65.6919,1100.0
2013-04-26 12:30:00,73.44,73.49,73.42,73.46,2200.0,65.6651,65.7098,65.6472,65.6829,2200.0
2013-04-26 12:35:00,73.5,73.57,73.5,73.54,2200.0,65.7187,65.7813,65.7187,65.7545,2200.0
2013-04-26 12:40:00,73.52,73.61,73.52,73.6,2400.0,65.7366,65.8171,65.7366,65.8081,2400.0
2013-04-26 12:45:00,73.6,73.6,73.53,73.55,3000.0,65.8081,65.8081,65.7455,65.7634,3000.0
2013-04-26 12:50:00,73.62,73.63,73.61,73.61,2300.0,65.826,65.8349,65.8171,65.8171,2300.0
2013-04-26 12:55:00,73.61,73.69,73.61,73.67,2100.0,65.8171,65.8886,65.8171,65.8707,2100.0
2013-04-26 13:00:00,73.69,73.8,73.68,73.77,2400.0,65.8886,65.9869,65.8796,65.9601,2400.0
2013-04-26 13:05:00,73.77,73.77,73.68,73.7,3300.0,65.9601,65.9601,65.8796,65.8975,3300.0
2013-04-26 13:10:00,73.7,73.7,73.68,73.7,1500.0,65.8975,65.8975,65.8796,65.8975,1500.0
2013-04-26 13:15:00,73.71,73.71,73.67,73.67,1800.0,65.9065,65.9065,65.8707,65.8707,1800.0
2013-04-26 13:20:00,73.69,73.83,73.69,73.78,2100.0,65.8886,66.0138,65.8886,65.9691,2100.0
2013-04-26 13:25:00,73.78,73.97,73.77,73.86,17400.0,65.9691,66.1389,65.9601,66.0406,17400.0
2013-04-26 13:30:00,73.86,73.89,73.84,73.84,4100.0,66.0406,66.0674,66.0227,66.0227,4100.0
2013-04-26 13:35:00,73.83,73.85,73.79,73.81,1000.0,66.0138,66.0316,65.978,65.9959,1000.0
2013-04-26 13:40:00,73.8,73.88,73.76,73.84,7000.0,65.9869,66.0585,65.9512,66.0227,7000.0
2013-04-26 13:45:00,73.8,73.93,73.8,73.91,11600.0,65.9869,66.1032,65.9869,66.0853,11600.0
2013-04-26 13:50:00,73.9,73.94,73.76,73.79,3700.0,66.0764,66.1121,65.9512,65.978,3700.0
2013-04-26 13:55:00,73.8,73.88,73.79,73.88,2000.0,65.9869,66.0585,65.978,66.0585,2000.0
2013-04-26 14:00:00,73.83,73.84,73.7,73.78,5400.0,66.0138,66.0227,65.8975,65.9691,5400.0
2013-04-26 14:05:00,73.77,73.83,73.76,73.78,9700.0,65.9601,66.0138,65.9512,65.9691,9700.0
2013-04-26 14:10:00,73.79,73.83,73.78,73.79,6900.0,65.978,66.0138,65.9691,65.978,6900.0
2013-04-26 14:15:00,73.78,73.84,73.78,73.79,8900.0,65.9691,66.0227,65.9691,65.978,8900.0
2013-04-26 14:20:00,73.78,73.78,73.7,73.75,5100.0,65.9691,65.9691,65.8975,65.9422,5100.0
2013-04-26 14:25:00,73.76,73.78,73.73,73.74,7700.0,65.9512,65.9691,65.9244,65.9333,7700.0
2013-04-26 14:30:00,73.74,73.83,73.74,73.79,8200.0,65.9333,66.0138,65.9333,65.978,8200.0
2013-04-26 14:35:00,73.8,73.81,73.79,73.79,2300.0,65.9869,65.9959,65.978,65.978,2300.0
2013-04-26 14:40:00,73.8,73.81,73.76,73.77,6300.0,65.9869,65.9959,65.9512,65.9601,6300.0
2013-04-26 14:45:00,73.77,73.78,73.73,73.77,5000.0,65.9601,65.9691,65.9244,65.9601,5000.0
2013-04-26 14:50:00,73.75,73.78,73.73,73.76,6800.0,65.9422,65.9691,65.9244,65.9512,6800.0
2013-04-26 14:55:00,73.73,73.87,73.73,73.79,26800.0,65.9244,66.0495,65.9244,65.978,26800.0
2013-04-26 15:00:00,73.81,73.94,73.79,73.83,13000.0,65.9959,66.1121,65.978,66.0138,13000.0
2013-04-26 15:05:00,73.83,73.88,73.8,73.87,18700.0,66.0138,66.0585,65.9869,66.0495,18700.0
2013-04-26 15:10:00,73.86,73.93,73.85,73.93,13300.0,66.0406,66.1032,66.0316,66.1032,13300.0
2013-04-26 15:15:00,73.89,74.08,73.89,74.07,27200.0,66.0674,66.2373,66.0674,66.2284,27200.0
2013-04-26 15:20:00,74.06,74.08,73.86,73.86,9200.0,66.2194,66.2373,66.0406,66.0406,9200.0
2013-04-26 15:25:00,73.85,73.87,73.8,73.82,5200.0,66.0316,66.0495,65.9869,66.0048,5200.0
2013-04-26 15:30:00,73.82,73.95,73.81,73.91,8800.0,66.0048,66.1211,65.9959,66.0853,8800.0
2013-04-26 15:35:00,73.9,74.06,73.9,74.01,48300.0,66.0764,66.2194,66.0764,66.1747,48300.0
2013-04-26 15:40:00,74.01,74.08,73.87,73.88,29100.0,66.1747,66.2373,66.0495,66.0585,29100.0
2013-04-26 15:45:00,73.88,73.89,73.71,73.75,14400.0,66.0585,66.0674,65.9065,65.9422,14400.0
2013-04-26 15:50:00,73.75,73.81,73.72,73.77,18100.0,65.9422,65.9959,65.9154,65.9601,18100.0
2013-04-26 15:55:00,73.77,73.79,73.7,73.7,28700.0,65.9601,65.978,65.8975,65.8975,28700.0
2013-04-29 09:30:00,74.32,74.64,74.31,74.5,21300.0,66.4519,66.738,66.4429,66.6128,21300.0
2013-04-29 09:35:00,74.5,74.5,74.25,74.25,38600.0,66.6128,66.6128,66.3893,66.3893,38600.0
2013-04-29 09:40:00,74.25,74.25,74.12,74.23,7400.0,66.3893,66.3893,66.2731,66.3714,7400.0
2013-04-29 09:45:00,74.2,74.24,74.15,74.19,6900.0,66.3446,66.3804,66.2999,66.3357,6900.0
2013-04-29 09:50:00,74.18,74.44,74.18,74.39,54900.0,66.3267,66.5592,66.3267,66.5145,54900.0
2013-04-29 09:55:00,74.36,74.75,74.36,74.73,45100.0,66.4877,66.8364,66.4877,66.8185,45100.0
2013-04-29 10:00:00,74.75,74.9,74.68,74.87,18400.0,66.8364,66.9705,66.7738,66.9437,18400.0
2013-04-29 10:05:00,74.86,74.88,74.71,74.76,11900.0,66.9347,66.9526,66.8006,66.8453,11900.0
2013-04-29 10:10:00,74.73,74.73,74.6,74.6,3800.0,66.8185,66.8185,66.7022,66.7022,3800.0
2013-04-29 10:15:00,74.63,74.75,74.59,74.74,4500.0,66.7291,66.8364,66.6933,66.8274,4500.0
2013-04-29 10:20:00,74.76,74.77,74.66,74.75,8900.0,66.8453,66.8542,66.7559,66.8364,8900.0
2013-04-29 10:25:00,74.76,74.8,74.74,74.74,2700.0,66.8453,66.8811,66.8274,66.8274,2700.0
2013-04-29 10:30:00,74.74,74.81,74.69,74.8,10000.0,66.8274,66.89,66.7827,66.8811,10000.0
2013-04-29 10:35:00,74.8,75.0,74.8,74.94,10600.0,66.8811,67.0599,66.8811,67.0063,10600.0
2013-04-29 10:40:00,74.94,74.97,74.89,74.95,11100.0,67.0063,67.0331,66.9615,67.0152,11100.0
2013-04-29 10:45:00,74.94,74.98,74.86,74.87,7500.0,67.0063,67.042,66.9347,66.9437,7500.0
2013-04-29 10:50:00,74.86,74.9,74.81,74.85,3200.0,66.9347,66.9705,66.89,66.9258,3200.0
2013-04-29 10:55:00,74.85,74.92,74.81,74.92,3500.0,66.9258,66.9884,66.89,66.9884,3500.0
2013-04-29 11:00:00,74.93,74.99,74.9,74.97,20600.0,66.9973,67.051,66.9705,67.0331,20600.0
2013-04-29 11:05:00,74.97,75.0,74.92,74.92,12600.0,67.0331,67.0599,66.9884,66.9884,12600.0
2013-04-29 11:10:00,74.92,74.94,74.88,74.9,13000.0,66.9884,67.0063,66.9526,66.9705,13000.0
2013-04-29 11:15:00,74.9,74.98,74.87,74.9,9400.0,66.9705,67.042,66.9437,66.9705,9400.0
2013-04-29 11:20:00,74.88,74.88,74.65,74.7,6700.0,66.9526,66.9526,66.747,66.7917,6700.0
2013-04-29 11:25:00,74.7,74.83,74.7,74.81,5800.0,66.7917,66.9079,66.7917,66.89,5800.0
2013-04-29 11:30:00,74.8,74.88,74.79,74.85,12800.0,66.8811,66.9526,66.8721,66.9258,12800.0
2013-04-29 11:35:00,74.87,74.95,74.86,74.89,9600.0,66.9437,67.0152,66.9347,66.9615,9600.0
2013-04-29 11:40:00,74.87,74.87,74.86,74.86,300.0,66.9437,66.9437,66.9347,66.9347,300.0
2013-04-29 11:45:00,74.86,74.87,74.8,74.81,3000.0,66.9347,66.9437,66.8811,66.89,3000.0
2013-04-29 11:50:00,74.83,74.84,74.78,74.82,2700.0,66.9079,66.9168,66.8632,66.899,2700.0
2013-04-29 11:55:00,74.82,74.9,74.82,74.89,4600.0,66.899,66.9705,66.899,66.9615,4600.0
2013-04-29 12:00:00,74.88,74.95,74.88,74.95,7800.0,66.9526,67.0152,66.9526,67.0152,7800.0
2013-04-29 12:05:00,74.96,75.09,74.96,75.09,8700.0,67.0241,67.1404,67.0241,67.1404,8700.0
2013-04-29 12:10:00,75.07,75.11,74.98,75.03,5500.0,67.1225,67.1583,67.042,67.0867,5500.0
2013-04-29 12:15:00,75.02,75.1,75.02,75.05,3100.0,67.0778,67.1493,67.0778,67.1046,3100.0
2013-04-29 12:20:00,75.05,75.06,75.02,75.06,1000.0,67.1046,67.1135,67.0778,67.1135,1000.0
2013-04-29 12:25:00,75.02,75.04,74.93,74.93,4900.0,67.0778,67.0957,66.9973,66.9973,4900.0
2013-04-29 12:30:00,74.93,74.93,74.84,74.84,500.0,66.9973,66.9973,66.9168,66.9168,500.0
2013-04-29 12:35:00,74.8,74.91,74.8,74.88,1100.0,66.8811,66.9794,66.8811,66.9526,1100.0
2013-04-29 12:40:00,74.86,74.86,74.81,74.85,3600.0,66.9347,66.9347,66.89,66.9258,3600.0
2013-04-29 12:45:00,74.84,74.84,74.79,74.8,4000.0,66.9168,66.9168,66.8721,66.8811,4000.0
2013-04-29 12:50:00,74.77,74.84,74.76,74.78,5400.0,66.8542,66.9168,66.8453,66.8632,5400.0
2013-04-29 12:55:00,74.77,74.77,74.69,74.73,1400.0,66.8542,66.8542,66.7827,66.8185,1400.0
2013-04-29 13:00:00,74.71,74.74,74.66,74.66,6900.0,66.8006,66.8274,66.7559,66.7559,6900.0
2013-04-29 13:05:00,74.68,74.68,74.59,74.62,3300.0,66.7738,66.7738,66.6933,66.7201,3300.0
2013-04-29 13:10:00,74.62,74.62,74.58,74.59,3700.0,66.7201,66.7201,66.6844,66.6933,3700.0
2013-04-29 13:15:00,74.59,74.59,74.55,74.59,4300.0,66.6933,66.6933,66.6575,66.6933,4300.0
2013-04-29 13:20:00,74.62,74.65,74.59,74.62,6200.0,66.7201,66.747,66.6933,66.7201,6200.0
2013-04-29 13:25:00,74.64,74.64,74.58,74.63,3700.0,66.738,66.738,66.6844,66.7291,3700.0
2013-04-29 13:30:00,74.66,74.72,74.66,74.72,4100.0,66.7559,66.8095,66.7559,66.8095,4100.0
2013-04-29 13:35:00,74.68,74.74,74.68,74.74,2300.0,66.7738,66.8274,66.7738,66.8274,2300.0
2013-04-29 13:40:00,74.75,74.76,74.7,74.7,2400.0,66.8364,66.8453,66.7917,66.7917,2400.0
2013-04-29 13:45:00,74.71,74.74,74.68,74.7,1400.0,66.8006,66.8274,66.7738,66.7917,1400.0
2013-04-29 13:50:00,74.7,74.72,74.65,74.65,2300.0,66.7917,66.8095,66.747,66.747,2300.0
2013-04-29 13:55:00,74.64,74.7,74.64,74.64,2800.0,66.738,66.7917,66.738,66.738,2800.0
2013-04-29 14:00:00,74.64,74.76,74.64,74.73,13300.0,66.738,66.8453,66.738,66.8185,13300.0
2013-04-29 14:05:00,74.72,74.83,74.7,74.81,7400.0,66.8095,66.9079,66.7917,66.89,7400.0
2013-04-29 14:10:00,74.81,74.9,74.8,74.88,12900.0,66.89,66.9705,66.8811,66.9526,12900.0
2013-04-29 14:15:00,74.86,74.89,74.82,74.83,4800.0,66.9347,66.9615,66.899,66.9079,4800.0
2013-04-29 14:20:00,74.82,74.82,74.77,74.78,3000.0,66.899,66.899,66.8542,66.8632,3000.0
2013-04-29 14:25:00,74.76,74.78,74.72,74.76,13400.0,66.8453,66.8632,66.8095,66.8453,13400.0
2013-04-29 14:30:00,74.72,74.73,74.61,74.64,6700.0,66.8095,66.8185,66.7112,66.738,6700.0
2013-04-29 14:35:00,74.65,74.66,74.62,74.63,2700.0,66.747,66.7559,66.7201,66.7291,2700.0
2013-04-29 14:40:00,74.61,74.65,74.59,74.65,4000.0,66.7112,66.747,66.6933,66.747,4000.0
2013-04-29 14:45:00,74.62,74.65,74.62,74.63,4600.0,66.7201,66.747,66.7201,66.7291,4600.0
2013-04-29 14:50:00,74.64,74.65,74.57,74.61,5600.0,66.738,66.747,66.6754,66.7112,5600.0
2013-04-29 14:55:00,74.62,74.64,74.56,74.56,18900.0,66.7201,66.738,66.6665,66.6665,18900.0
2013-04-29 15:00:00,74.6,74.62,74.57,74.57,5700.0,66.7022,66.7201,66.6754,66.6754,5700.0
2013-04-29 15:05:00,74.55,74.57,74.42,74.46,7600.0,66.6575,66.6754,66.5413,66.5771,7600.0
2013-04-29 15:10:00,74.48,74.53,74.39,74.44,14100.0,66.595,66.6397,66.5145,66.5592,14100.0
2013-04-29 15:15:00,74.43,74.48,74.37,74.45,10600.0,66.5502,66.595,66.4966,66.5681,10600.0
2013-04-29 15:20:00,74.44,74.46,74.38,74.38,11700.0,66.5592,66.5771,66.5055,66.5055,11700.0
2013-04-29 15:25:00,74.37,74.52,74.36,74.49,16800.0,66.4966,66.6307,66.4877,66.6039,16800.0
2013-04-29 15:30:00,74.47,74.55,74.46,74.54,11800.0,66.586,66.6575,66.5771,66.6486,11800.0
2013-04-29 15:35:00,74.53,74.57,74.52,74.53,7400.0,66.6397,66.6754,66.6307,66.6397,7400.0
2013-04-29 15:40:00,74.52,74.53,74.48,74.53,9200.0,66.6307,66.6397,66.595,66.6397,9200.0
2013-04-29 15:45:00,74.52,74.57,74.52,74.57,16600.0,66.6307,66.6754,66.6307,66.6754,16600.0
2013-04-29 15:50:00,74.57,74.58,74.5,74.52,14000.0,66.6754,66.6844,66.6128,66.6307,14000.0
2013-04-29 15:55:00,74.5,74.56,74.48,74.56,21400.0,66.6128,66.6665,66.595,66.6665,21400.0
2013-04-30 09:30:00,74.4,74.47,74.38,74.44,12600.0,66.5234,66.586,66.5055,66.5592,12600.0
2013-04-30 09:35:00,74.42,74.59,74.42,74.57,8800.0,66.5413,66.6933,66.5413,66.6754,8800.0
2013-04-30 09:40:00,74.58,74.65,74.37,74.4,6600.0,66.6844,66.747,66.4966,66.5234,6600.0
2013-04-30 09:45:00,74.4,74.43,74.33,74.38,26800.0,66.5234,66.5502,66.4608,66.5055,26800.0
2013-04-30 09:50:00,74.36,74.36,74.23,74.23,17500.0,66.4877,66.4877,66.3714,66.3714,17500.0
2013-04-30 09:55:00,74.23,74.27,74.09,74.11,6600.0,66.3714,66.4072,66.2462,66.2641,6600.0
2013-04-30 10:00:00,74.12,74.23,74.07,74.09,15000.0,66.2731,66.3714,66.2284,66.2462,15000.0
2013-04-30 10:05:00,74.09,74.19,74.02,74.19,22400.0,66.2462,66.3357,66.1836,66.3357,22400.0
2013-04-30 10:10:00,74.24,74.37,74.23,74.35,13200.0,66.3804,66.4966,66.3714,66.4787,13200.0
2013-04-30 10:15:00,74.35,74.39,74.25,74.26,12900.0,66.4787,66.5145,66.3893,66.3982,12900.0
2013-04-30 10:20:00,74.28,74.34,74.23,74.24,18200.0,66.4161,66.4698,66.3714,66.3804,18200.0
2013-04-30 10:25:00,74.27,74.33,74.26,74.29,15500.0,66.4072,66.4608,66.3982,66.4251,15500.0
2013-04-30 10:30:00,74.26,74.31,74.23,74.31,16000.0,66.3982,66.4429,66.3714,66.4429,16000.0
2013-04-30 10:35:00,74.3,74.34,74.26,74.27,6900.0,66.434,66.4698,66.3982,66.4072,6900.0
2013-04-30 10:40:00,74.24,74.33,74.22,74.23,11900.0,66.3804,66.4608,66.3625,66.3714,11900.0
2013-04-30 10:45:00,74.26,74.34,74.25,74.31,17700.0,66.3982,66.4698,66.3893,66.4429,17700.0
2013-04-30 10:50:00,74.31,74.31,74.2,74.2,11300.0,66.4429,66.4429,66.3446,66.3446,11300.0
2013-04-30 10:55:00,74.19,74.22,74.17,74.22,6000.0,66.3357,66.3625,66.3178,66.3625,6000.0
2013-04-30 11:00:00,74.23,74.28,74.2,74.21,5400.0,66.3714,66.4161,66.3446,66.3535,5400.0
2013-04-30 11:05:00,74.21,74.24,74.19,74.22,3800.0,66.3535,66.3804,66.3357,66.3625,3800.0
2013-04-30 11:10:00,74.22,74.22,74.17,74.21,9900.0,66.3625,66.3625,66.3178,66.3535,9900.0
2013-04-30 11:15:00,74.19,74.32,74.18,74.3,9700.0,66.3357,66.4519,66.3267,66.434,9700.0
2013-04-30 11:20:00,74.3,74.31,74.26,74.28,2600.0,66.434,66.4429,66.3982,66.4161,2600.0
2013-04-30 11:25:00,74.29,74.3,74.24,74.29,4800.0,66.4251,66.434,66.3804,66.4251,4800.0
2013-04-30 11:30:00,74.21,74.29,74.18,74.29,10000.0,66.3535,66.4251,66.3267,66.4251,10000.0
2013-04-30 11:35:00,74.24,74.28,74.21,74.25,3100.0,66.3804,66.4161,66.3535,66.3893,3100.0
2013-04-30 11:40:00,74.26,74.3,74.26,74.29,800.0,66.3982,66.434,66.3982,66.4251,800.0
2013-04-30 11:45:00,74.3,74.31,74.26,74.27,4300.0,66.434,66.4429,66.3982,66.4072,4300.0
2013-04-30 11:50:00,74.27,74.32,74.26,74.29,4100.0,66.4072,66.4519,66.3982,66.4251,4100.0
2013-04-30 11:55:00,74.27,74.27,74.22,74.23,2200.0,66.4072,66.4072,66.3625,66.3714,2200.0
2013-04-30 12:00:00,74.23,74.23,74.11,74.12,9200.0,66.3714,66.3714,66.2641,66.2731,9200.0
2013-04-30 12:05:00,74.12,74.17,74.11,74.16,4900.0,66.2731,66.3178,66.2641,66.3088,4900.0
2013-04-30 12:10:00,74.16,74.18,74.12,74.15,2400.0,66.3088,66.3267,66.2731,66.2999,2400.0
2013-04-30 12:15:00,74.12,74.12,74.05,74.1,7600.0,66.2731,66.2731,66.2105,66.2552,7600.0
2013-04-30 12:20:00,74.1,74.15,74.1,74.14,2900.0,66.2552,66.2999,66.2552,66.2909,2900.0
2013-04-30 12:25:00,74.14,74.14,74.08,74.12,4500.0,66.2909,66.2909,66.2373,66.2731,4500.0
2013-04-30 12:30:00,74.12,74.12,74.07,74.07,4100.0,66.2731,66.2731,66.2284,66.2284,4100.0
2013-04-30 12:35:00,74.08,74.11,74.04,74.04,1700.0,66.2373,66.2641,66.2015,66.2015,1700.0
2013-04-30 12:40:00,74.05,74.06,74.02,74.03,6700.0,66.2105,66.2194,66.1836,66.1926,6700.0
2013-04-30 12:45:00,74.04,74.06,74.01,74.06,8200.0,66.2015,66.2194,66.1747,66.2194,8200.0
2013-04-30 12:50:00,74.05,74.1,74.04,74.09,3600.0,66.2105,66.2552,66.2015,66.2462,3600.0
2013-04-30 12:55:00,74.1,74.14,74.08,74.12,5700.0,66.2552,66.2909,66.2373,66.2731,5700.0
2013-04-30 13:00:00,74.12,74.13,74.06,74.09,3800.0,66.2731,66.282,66.2194,66.2462,3800.0
2013-04-30 13:05:00,74.05,74.1,74.05,74.07,1300.0,66.2105,66.2552,66.2105,66.2284,1300.0
2013-04-30 13:10:00,74.08,74.09,74.05,74.05,2700.0,66.2373,66.2462,66.2105,66.2105,2700.0
2013-04-30 13:15:00,74.06,74.18,74.05,74.1,7800.0,66.2194,66.3267,66.2105,66.2552,7800.0
2013-04-30 13:20:00,74.12,74.13,73.92,73.96,17400.0,66.2731,66.282,66.0942,66.13,17400.0
2013-04-30 13:25:00,73.96,73.96,73.77,73.79,40000.0,66.13,66.13,65.9601,65.978,40000.0
2013-04-30 13:30:00,73.79,73.8,73.7,73.73,18400.0,65.978,65.9869,65.8975,65.9244,18400.0
2013-04-30 13:35:00,73.72,73.83,73.72,73.79,6700.0,65.9154,66.0138,65.9154,65.978,6700.0
2013-04-30 13:40:00,73.8,73.8,73.68,73.75,4200.0,65.9869,65.9869,65.8796,65.9422,4200.0
2013-04-30 13:45:00,73.71,73.77,73.69,73.75,12100.0,65.9065,65.9601,65.8886,65.9422,12100.0
2013-04-30 13:50:00,73.76,73.92,73.76,73.92,12000.0,65.9512,66.0942,65.9512,66.0942,12000.0
2013-04-30 13:55:00,73.92,74.06,73.92,74.02,44500.0,66.0942,66.2194,66.0942,66.1836,44500.0
2013-04-30 14:00:00,74.03,74.03,73.83,73.85,3000.0,66.1926,66.1926,66.0138,66.0316,3000.0
2013-04-30 14:05:00,73.83,73.85,73.68,73.7,13800.0,66.0138,66.0316,65.8796,65.8975,13800.0
2013-04-30 14:10:00,73.7,73.96,73.7,73.94,11200.0,65.8975,66.13,65.8975,66.1121,11200.0
2013-04-30 14:15:00,73.94,73.95,73.91,73.94,1500.0,66.1121,66.1211,66.0853,66.1121,1500.0
2013-04-30 14:20:00,73.95,74.0,73.95,73.99,2000.0,66.1211,66.1658,66.1211,66.1568,2000.0
2013-04-30 14:25:00,74.0,74.02,73.95,73.98,3100.0,66.1658,66.1836,66.1211,66.1479,3100.0
2013-04-30 14:30:00,74.01,74.02,73.94,73.94,6200.0,66.1747,66.1836,66.1121,66.1121,6200.0
2013-04-30 14:35:00,73.94,74.0,73.94,73.94,2000.0,66.1121,66.1658,66.1121,66.1121,2000.0
2013-04-30 14:40:00,73.96,73.99,73.94,73.99,4500.0,66.13,66.1568,66.1121,66.1568,4500.0
2013-04-30 14:45:00,73.98,73.98,73.88,73.9,7100.0,66.1479,66.1479,66.0585,66.0764,7100.0
2013-04-30 14:50:00,73.94,73.96,73.91,73.95,5800.0,66.1121,66.13,66.0853,66.1211,5800.0
2013-04-30 14:55:00,73.96,74.03,73.96,74.0,9300.0,66.13,66.1926,66.13,66.1658,9300.0
2013-04-30 15:00:00,74.0,74.03,73.92,73.94,6900.0,66.1658,66.1926,66.0942,66.1121,6900.0
2013-04-30 15:05:00,73.91,73.97,73.91,73.95,4000.0,66.0853,66.1389,66.0853,66.1211,4000.0
2013-04-30 15:10:00,73.96,73.98,73.94,73.97,4300.0,66.13,66.1479,66.1121,66.1389,4300.0
2013-04-30 15:15:00,73.98,74.01,73.95,73.95,3800.0,66.1479,66.1747,66.1211,66.1211,3800.0
2013-04-30 15:20:00,73.98,74.09,73.95,74.08,12800.0,66.1479,66.2462,66.1211,66.2373,12800.0
2013-04-30 15:25:00,74.1,74.11,74.06,74.06,3700.0,66.2552,66.2641,66.2194,66.2194,3700.0
2013-04-30 15:30:00,74.09,74.1,74.03,74.03,5900.0,66.2462,66.2552,66.1926,66.1926,5900.0
2013-04-30 15:35:00,74.06,74.18,74.04,74.18,12900.0,66.2194,66.3267,66.2015,66.3267,12900.0
2013-04-30 15:40:00,74.17,74.24,74.16,74.22,15800.0,66.3178,66.3804,66.3088,66.3625,15800.0
2013-04-30 15:45:00,74.23,74.34,74.23,74.34,15800.0,66.3714,66.4698,66.3714,66.4698,15800.0
2013-04-30 15:50:00,74.3,74.45,74.3,74.45,23200.0,66.434,66.5681,66.434,66.5681,23200.0
2013-04-30 15:55:00,74.45,74.45,74.29,74.37,50900.0,66.5681,66.5681,66.4251,66.4966,50900.0
2013-05-01 09:30:00,74.0,74.17,73.83,74.17,14300.0,66.1658,66.3178,66.0138,66.3178,14300.0
2013-05-01 09:35:00,74.22,74.35,74.17,74.32,12500.0,66.3625,66.4787,66.3178,66.4519,12500.0
2013-05-01 09:40:00,74.36,74.5,74.27,74.45,8600.0,66.4877,66.6128,66.4072,66.5681,8600.0
2013-05-01 09:45:00,74.44,74.5,74.28,74.31,19800.0,66.5592,66.6128,66.4161,66.4429,19800.0
2013-05-01 09:50:00,74.3,74.3,74.11,74.2,3400.0,66.434,66.434,66.2641,66.3446,3400.0
2013-05-01 09:55:00,74.2,74.21,74.01,74.12,17800.0,66.3446,66.3535,66.1747,66.2731,17800.0
2013-05-01 10:00:00,74.09,74.31,74.04,74.18,24200.0,66.2462,66.4429,66.2015,66.3267,24200.0
2013-05-01 10:05:00,74.23,74.4,74.11,74.23,23300.0,66.3714,66.5234,66.2641,66.3714,23300.0
2013-05-01 10:10:00,74.22,74.35,74.17,74.17,11800.0,66.3625,66.4787,66.3178,66.3178,11800.0
2013-05-01 10:15:00,74.13,74.44,74.13,74.35,23700.0,66.282,66.5592,66.282,66.4787,23700.0
2013-05-01 10:20:00,74.35,74.43,74.09,74.11,35400.0,66.4787,66.5502,66.2462,66.2641,35400.0
2013-05-01 10:25:00,74.19,74.19,73.95,74.0,25800.0,66.3357,66.3357,66.1211,66.1658,25800.0
2013-05-01 10:30:00,74.0,74.0,73.77,73.83,17800.0,66.1658,66.1658,65.9601,66.0138,17800.0
2013-05-01 10:35:00,73.86,74.0,73.83,74.0,15900.0,66.0406,66.1658,66.0138,66.1658,15900.0
2013-05-01 10:40:00,74.02,74.15,74.02,74.06,11700.0,66.1836,66.2999,66.1836,66.2194,11700.0
2013-05-01 10:45:00,74.1,74.15,74.06,74.1,7100.0,66.2552,66.2999,66.2194,66.2552,7100.0
2013-05-01 10:50:00,74.08,74.31,74.05,74.28,13700.0,66.2373,66.4429,66.2105,66.4161,13700.0
2013-05-01 10:55:00,74.33,74.36,74.22,74.28,10300.0,66.4608,66.4877,66.3625,66.4161,10300.0
2013-05-01 11:00:00,74.24,74.3,74.11,74.2,2600.0,66.3804,66.434,66.2641,66.3446,2600.0
2013-05-01 11:05:00,74.16,74.28,74.12,74.21,7400.0,66.3088,66.4161,66.2731,66.3535,7400.0
2013-05-01 11:10:00,74.2,74.25,74.12,74.14,3200.0,66.3446,66.3893,66.2731,66.2909,3200.0
2013-05-01 11:15:00,74.12,74.23,74.12,74.18,4700.0,66.2731,66.3714,66.2731,66.3267,4700.0
2013-05-01 11:20:00,74.18,74.22,74.15,74.15,1800.0,66.3267,66.3625,66.2999,66.2999,1800.0
2013-05-01 11:25:00,74.17,74.22,74.16,74.22,2000.0,66.3178,66.3625,66.3088,66.3625,2000.0
2013-05-01 11:30:00,74.18,74.25,74.16,74.21,1200.0,66.3267,66.3893,66.3088,66.3535,1200.0
2013-05-01 11:35:00,74.19,74.23,74.09,74.09,5000.0,66.3357,66.3714,66.2462,66.2462,5000.0
2013-05-01 11:40:00,74.1,74.1,73.98,73.98,2900.0,66.2552,66.2552,66.1479,66.1479,2900.0
2013-05-01 11:45:00,74.0,74.01,73.85,73.99,7200.0,66.1658,66.1747,66.0316,66.1568,7200.0
2013-05-01 11:50:00,74.04,74.17,74.02,74.13,5500.0,66.2015,66.3178,66.1836,66.282,5500.0
2013-05-01 11:55:00,74.16,74.36,74.1,74.36,7100.0,66.3088,66.4877,66.2552,66.4877,7100.0
2013-05-01 12:00:00,74.33,74.36,74.3,74.35,2500.0,66.4608,66.4877,66.434,66.4787,2500.0
2013-05-01 12:05:00,74.37,74.37,74.3,74.3,4300.0,66.4966,66.4966,66.434,66.434,4300.0
2013-05-01 12:10:00,74.25,74.25,74.16,74.22,3200.0,66.3893,66.3893,66.3088,66.3625,3200.0
2013-05-01 12:15:00,74.25,74.27,74.22,74.24,2200.0,66.3893,66.4072,66.3625,66.3804,2200.0
2013-05-01 12:20:00,74.24,74.28,74.23,74.23,3900.0,66.3804,66.4161,66.3714,66.3714,3900.0
2013-05-01 12:25:00,74.23,74.24,74.14,74.14,12400.0,66.3714,66.3804,66.2909,66.2909,12400.0
2013-05-01 12:30:00,74.14,74.14,74.02,74.04,2700.0,66.2909,66.2909,66.1836,66.2015,2700.0
2013-05-01 12:35:00,74.02,74.03,74.02,74.02,600.0,66.1836,66.1926,66.1836,66.1836,600.0
2013-05-01 12:40:00,74.06,74.06,73.98,74.01,2300.0,66.2194,66.2194,66.1479,66.1747,2300.0
2013-05-01 12:45:00,74.07,74.09,74.0,74.0,5400.0,66.2284,66.2462,66.1658,66.1658,5400.0
2013-05-01 12:50:00,74.0,74.03,73.97,74.0,4800.0,66.1658,66.1926,66.1389,66.1658,4800.0
2013-05-01 12:55:00,73.98,74.01,73.88,73.88,7600.0,66.1479,66.1747,66.0585,66.0585,7600.0
2013-05-01 13:00:00,73.88,73.93,73.86,73.93,4200.0,66.0585,66.1032,66.0406,66.1032,4200.0
2013-05-01 13:05:00,73.9,73.92,73.88,73.92,7100.0,66.0764,66.0942,66.0585,66.0942,7100.0
2013-05-01 13:10:00,73.93,74.05,73.93,74.05,10500.0,66.1032,66.2105,66.1032,66.2105,10500.0
2013-05-01 13:15:00,74.05,74.09,74.01,74.06,5300.0,66.2105,66.2462,66.1747,66.2194,5300.0
2013-05-01 13:20:00,74.06,74.19,74.04,74.19,3900.0,66.2194,66.3357,66.2015,66.3357,3900.0
2013-05-01 13:25:00,74.23,74.28,74.21,74.24,3900.0,66.3714,66.4161,66.3535,66.3804,3900.0
2013-05-01 13:30:00,74.26,74.31,74.23,74.29,6900.0,66.3982,66.4429,66.3714,66.4251,6900.0
2013-05-01 13:35:00,74.28,74.29,74.17,74.22,6700.0,66.4161,66.4251,66.3178,66.3625,6700.0
2013-05-01 13:40:00,74.22,74.22,74.1,74.17,5800.0,66.3625,66.3625,66.2552,66.3178,5800.0
2013-05-01 13:45:00,74.2,74.25,74.13,74.18,3900.0,66.3446,66.3893,66.282,66.3267,3900.0
2013-05-01 13:50:00,74.16,74.16,74.07,74.07,5200.0,66.3088,66.3088,66.2284,66.2284,5200.0
2013-05-01 13:55:00,74.08,74.08,73.99,74.01,1600.0,66.2373,66.2373,66.1568,66.1747,1600.0
2013-05-01 14:00:00,74.04,74.2,74.03,74.15,3200.0,66.2015,66.3446,66.1926,66.2999,3200.0
2013-05-01 14:05:00,74.09,74.23,74.09,74.19,4700.0,66.2462,66.3714,66.2462,66.3357,4700.0
2013-05-01 14:10:00,74.14,74.23,74.0,74.22,7600.0,66.2909,66.3714,66.1658,66.3625,7600.0
2013-05-01 14:15:00,74.22,74.22,74.04,74.09,8900.0,66.3625,66.3625,66.2015,66.2462,8900.0
2013-05-01 14:20:00,74.11,74.33,74.09,74.26,8000.0,66.2641,66.4608,66.2462,66.3982,8000.0
2013-05-01 14:25:00,74.23,74.27,74.07,74.07,7100.0,66.3714,66.4072,66.2284,66.2284,7100.0
2013-05-01 14:30:00,74.12,74.14,74.06,74.06,4600.0,66.2731,66.2909,66.2194,66.2194,4600.0
2013-05-01 14:35:00,74.08,74.12,74.01,74.02,5100.0,66.2373,66.2731,66.1747,66.1836,5100.0
2013-05-01 14:40:00,74.07,74.17,74.03,74.09,3900.0,66.2284,66.3178,66.1926,66.2462,3900.0
2013-05-01 14:45:00,74.09,74.11,73.99,74.09,6800.0,66.2462,66.2641,66.1568,66.2462,6800.0
2013-05-01 14:50:00,74.12,74.19,74.09,74.13,4700.0,66.2731,66.3357,66.2462,66.282,4700.0
2013-05-01 14:55:00,74.16,74.16,74.06,74.06,3700.0,66.3088,66.3088,66.2194,66.2194,3700.0
2013-05-01 15:00:00,74.03,74.16,74.0,74.14,5800.0,66.1926,66.3088,66.1658,66.2909,5800.0
2013-05-01 15:05:00,74.14,74.14,73.98,74.02,4500.0,66.2909,66.2909,66.1479,66.1836,4500.0
2013-05-01 15:10:00,74.02,74.03,73.92,73.93,2500.0,66.1836,66.1926,66.0942,66.1032,2500.0
2013-05-01 15:15:00,73.91,73.95,73.86,73.95,5600.0,66.0853,66.1211,66.0406,66.1211,5600.0
2013-05-01 15:20:00,73.94,73.94,73.79,73.79,7100.0,66.1121,66.1121,65.978,65.978,7100.0
2013-05-01 15:25:00,73.76,73.87,73.75,73.83,12000.0,65.9512,66.0495,65.9422,66.0138,12000.0
2013-05-01 15:30:00,73.83,73.95,73.82,73.95,9200.0,66.0138,66.1211,66.0048,66.1211,9200.0
2013-05-01 15:35:00,73.95,74.01,73.9,73.95,12100.0,66.1211,66.1747,66.0764,66.1211,12100.0
2013-05-01 15:40:00,73.92,73.94,73.78,73.78,11300.0,66.0942,66.1121,65.9691,65.9691,11300.0
2013-05-01 15:45:00,73.76,73.92,73.76,73.89,24900.0,65.9512,66.0942,65.9512,66.0674,24900.0
2013-05-01 15:50:00,73.88,73.95,73.81,73.86,15700.0,66.0585,66.1211,65.9959,66.0406,15700.0
2013-05-01 15:55:00,73.86,74.03,73.84,74.03,40300.0,66.0406,66.1926,66.0227,66.1926,40300.0
2013-05-02 09:30:00,74.92,75.16,74.65,75.09,49500.0,66.9884,67.203,66.747,67.1404,49500.0
2013-05-02 09:35:00,75.06,75.32,75.06,75.32,14800.0,67.1135,67.346,67.1135,67.346,14800.0
2013-05-02 09:40:00,75.26,75.44,75.24,75.24,19300.0,67.2924,67.4533,67.2745,67.2745,19300.0
2013-05-02 09:45:00,75.25,75.45,75.23,75.44,8700.0,67.2834,67.4623,67.2655,67.4533,8700.0
2013-05-02 09:50:00,75.43,75.43,75.17,75.24,14000.0,67.4444,67.4444,67.2119,67.2745,14000.0
2013-05-02 09:55:00,75.25,75.25,75.1,75.11,9600.0,67.2834,67.2834,67.1493,67.1583,9600.0
2013-05-02 10:00:00,75.12,75.26,75.08,75.21,16900.0,67.1672,67.2924,67.1314,67.2477,16900.0
2013-05-02 10:05:00,75.2,75.37,75.19,75.32,6400.0,67.2387,67.3907,67.2298,67.346,6400.0
2013-05-02 10:10:00,75.33,75.47,75.3,75.42,8200.0,67.355,67.4801,67.3281,67.4354,8200.0
2013-05-02 10:15:00,75.39,75.45,75.22,75.22,8400.0,67.4086,67.4623,67.2566,67.2566,8400.0
2013-05-02 10:20:00,75.21,75.43,75.2,75.36,4200.0,67.2477,67.4444,67.2387,67.3818,4200.0
2013-05-02 10:25:00,75.36,75.45,75.3,75.45,15900.0,67.3818,67.4623,67.3281,67.4623,15900.0
2013-05-02 10:30:00,75.43,75.52,75.41,75.47,15400.0,67.4444,67.5248,67.4265,67.4801,15400.0
2013-05-02 10:35:00,75.47,75.54,75.45,75.5,12300.0,67.4801,67.5427,67.4623,67.507,12300.0
2013-05-02 10:40:00,75.51,75.59,75.49,75.56,8400.0,67.5159,67.5874,67.498,67.5606,8400.0
2013-05-02 10:45:00,75.55,75.62,75.4,75.4,6400.0,67.5517,67.6143,67.4176,67.4176,6400.0
2013-05-02 10:50:00,75.42,75.46,75.38,75.42,5400.0,67.4354,67.4712,67.3997,67.4354,5400.0
2013-05-02 10:55:00,75.46,75.46,75.34,75.41,8000.0,67.4712,67.4712,67.3639,67.4265,8000.0
2013-05-02 11:00:00,75.42,75.49,75.36,75.4,9300.0,67.4354,67.498,67.3818,67.4176,9300.0
2013-05-02 11:05:00,75.37,75.43,75.3,75.32,7100.0,67.3907,67.4444,67.3281,67.346,7100.0
2013-05-02 11:10:00,75.35,75.51,75.35,75.49,12000.0,67.3728,67.5159,67.3728,67.498,12000.0
2013-05-02 11:15:00,75.48,75.57,75.44,75.44,9400.0,67.4891,67.5696,67.4533,67.4533,9400.0
2013-05-02 11:20:00,75.41,75.57,75.41,75.51,5400.0,67.4265,67.5696,67.4265,67.5159,5400.0
2013-05-02 11:25:00,75.58,75.62,75.52,75.56,10100.0,67.5785,67.6143,67.5248,67.5606,10100.0
2013-05-02 11:30:00,75.6,75.81,75.56,75.73,81400.0,67.5964,67.7841,67.5606,67.7126,81400.0
2013-05-02 11:35:00,75.72,75.84,75.65,75.81,45600.0,67.7037,67.811,67.6411,67.7841,45600.0
2013-05-02 11:40:00,75.8,75.88,75.78,75.79,11000.0,67.7752,67.8467,67.7573,67.7663,11000.0
2013-05-02 11:45:00,75.79,75.88,75.77,75.87,12400.0,67.7663,67.8467,67.7484,67.8378,12400.0
2013-05-02 11:50:00,75.85,76.11,75.85,76.1,18300.0,67.8199,68.0524,67.8199,68.0434,18300.0
2013-05-02 11:55:00,76.07,76.11,75.91,75.93,11100.0,68.0166,68.0524,67.8736,67.8914,11100.0
2013-05-02 12:00:00,75.9,75.98,75.86,75.91,15100.0,67.8646,67.9361,67.8289,67.8736,15100.0
2013-05-02 12:05:00,75.9,75.96,75.83,75.94,13500.0,67.8646,67.9183,67.802,67.9004,13500.0
2013-05-02 12:10:00,75.92,75.97,75.86,75.93,19600.0,67.8825,67.9272,67.8289,67.8914,19600.0
2013-05-02 12:15:00,75.95,75.98,75.92,75.96,6500.0,67.9093,67.9361,67.8825,67.9183,6500.0
2013-05-02 12:20:00,75.93,76.0,75.91,76.0,7300.0,67.8914,67.954,67.8736,67.954,7300.0
2013-05-02 12:25:00,76.0,76.04,75.9,76.04,19500.0,67.954,67.9898,67.8646,67.9898,19500.0
2013-05-02 12:30:00,76.03,76.08,75.98,76.0,12000.0,67.9809,68.0256,67.9361,67.954,12000.0
2013-05-02 12:35:00,76.04,76.05,75.97,76.0,4700.0,67.9898,67.9987,67.9272,67.954,4700.0
2013-05-02 12:40:00,76.01,76.02,75.96,75.96,2700.0,67.963,67.9719,67.9183,67.9183,2700.0
2013-05-02 12:45:00,76.01,76.06,76.01,76.04,3000.0,67.963,68.0077,67.963,67.9898,3000.0
2013-05-02 12:50:00,76.03,76.04,76.0,76.0,1900.0,67.9809,67.9898,67.954,67.954,1900.0
2013-05-02 12:55:00,76.03,76.05,76.01,76.01,5400.0,67.9809,67.9987,67.963,67.963,5400.0
2013-05-02 13:00:00,76.02,76.1,76.01,76.08,2000.0,67.9719,68.0434,67.963,68.0256,2000.0
2013-05-02 13:05:00,76.06,76.13,76.05,76.13,3500.0,68.0077,68.0703,67.9987,68.0703,3500.0
2013-05-02 13:10:00,76.09,76.11,76.06,76.11,1600.0,68.0345,68.0524,68.0077,68.0524,1600.0
2013-05-02 13:15:00,76.09,76.11,76.05,76.05,5200.0,68.0345,68.0524,67.9987,67.9987,5200.0
2013-05-02 13:20:00,76.04,76.06,76.02,76.06,1700.0,67.9898,68.0077,67.9719,68.0077,1700.0
2013-05-02 13:25:00,76.08,76.16,76.08,76.11,3300.0,68.0256,68.0971,68.0256,68.0524,3300.0
2013-05-02 13:30:00,76.09,76.13,76.06,76.12,4500.0,68.0345,68.0703,68.0077,68.0613,4500.0
2013-05-02 13:35:00,76.1,76.12,76.04,76.05,2600.0,68.0434,68.0613,67.9898,67.9987,2600.0
2013-05-02 13:40:00,76.06,76.1,76.06,76.06,1700.0,68.0077,68.0434,68.0077,68.0077,1700.0
2013-05-02 13:45:00,76.07,76.08,76.03,76.04,3900.0,68.0166,68.0256,67.9809,67.9898,3900.0
2013-05-02 13:50:00,76.05,76.09,76.03,76.05,4400.0,67.9987,68.0345,67.9809,67.9987,4400.0
2013-05-02 13:55:00,76.05,76.11,76.03,76.03,4600.0,67.9987,68.0524,67.9809,67.9809,4600.0
2013-05-02 14:00:00,76.03,76.05,75.99,76.03,7200.0,67.9809,67.9987,67.9451,67.9809,7200.0
2013-05-02 14:05:00,76.03,76.04,75.96,75.96,12100.0,67.9809,67.9898,67.9183,67.9183,12100.0
2013-05-02 14:10:00,75.99,76.0,75.83,75.83,22400.0,67.9451,67.954,67.802,67.802,22400.0
2013-05-02 14:15:00,75.83,75.92,75.82,75.92,7000.0,67.802,67.8825,67.7931,67.8825,7000.0
2013-05-02 14:20:00,75.93,75.94,75.85,75.87,8300.0,67.8914,67.9004,67.8199,67.8378,8300.0
2013-05-02 14:25:00,75.85,75.94,75.85,75.92,7500.0,67.8199,67.9004,67.8199,67.8825,7500.0
2013-05-02 14:30:00,75.94,75.94,75.9,75.92,9900.0,67.9004,67.9004,67.8646,67.8825,9900.0
2013-05-02 14:35:00,75.92,75.98,75.92,75.96,8900.0,67.8825,67.9361,67.8825,67.9183,8900.0
2013-05-02 14:40:00,75.98,75.98,75.93,75.94,16000.0,67.9361,67.9361,67.8914,67.9004,16000.0
2013-05-02 14:45:00,75.93,76.0,75.93,75.99,7800.0,67.8914,67.954,67.8914,67.9451,7800.0
2013-05-02 14:50:00,75.97,76.0,75.89,75.9,18200.0,67.9272,67.954,67.8557,67.8646,18200.0
2013-05-02 14:55:00,75.91,75.99,75.91,75.98,10200.0,67.8736,67.9451,67.8736,67.9361,10200.0
2013-05-02 15:00:00,75.98,76.04,75.98,76.02,6800.0,67.9361,67.9898,67.9361,67.9719,6800.0
2013-05-02 15:05:00,76.01,76.06,75.97,76.02,16900.0,67.963,68.0077,67.9272,67.9719,16900.0
2013-05-02 15:10:00,76.03,76.03,75.99,76.03,11100.0,67.9809,67.9809,67.9451,67.9809,11100.0
2013-05-02 15:15:00,76.03,76.04,76.0,76.04,13100.0,67.9809,67.9898,67.954,67.9898,13100.0
2013-05-02 15:20:00,76.03,76.09,76.01,76.07,12600.0,67.9809,68.0345,67.963,68.0166,12600.0
2013-05-02 15:25:00,76.06,76.09,76.06,76.07,8000.0,68.0077,68.0345,68.0077,68.0166,8000.0
2013-05-02 15:30:00,76.07,76.2,76.07,76.2,17800.0,68.0166,68.1329,68.0166,68.1329,17800.0
2013-05-02 15:35:00,76.21,76.21,76.09,76.1,10000.0,68.1418,68.1418,68.0345,68.0434,10000.0
2013-05-02 15:40:00,76.09,76.1,75.98,75.98,22100.0,68.0345,68.0434,67.9361,67.9361,22100.0
2013-05-02 15:45:00,75.98,76.02,75.92,76.0,38200.0,67.9361,67.9719,67.8825,67.954,38200.0
2013-05-02 15:50:00,76.0,76.03,75.91,75.94,45200.0,67.954,67.9809,67.8736,67.9004,45200.0
2013-05-02 15:55:00,75.93,75.95,75.88,75.89,48300.0,67.8914,67.9093,67.8467,67.8557,48300.0
2013-05-03 09:30:00,76.98,77.31,76.93,77.23,30100.0,68.8303,69.1253,68.7856,69.0538,30100.0
2013-05-03 09:35:00,77.25,77.73,77.25,77.63,27800.0,69.0717,69.5009,69.0717,69.4115,27800.0
2013-05-03 09:40:00,77.61,77.79,77.6,77.7,25900.0,69.3936,69.5545,69.3846,69.4741,25900.0
2013-05-03 09:45:00,77.72,77.8,77.42,77.56,40600.0,69.4919,69.5635,69.2237,69.3489,40600.0
2013-05-03 09:50:00,77.56,77.67,77.44,77.52,53900.0,69.3489,69.4472,69.2416,69.3131,53900.0
2013-05-03 09:55:00,77.5,77.53,77.2,77.2,8900.0,69.2952,69.3221,69.027,69.027,8900.0
2013-05-03 10:00:00,77.26,77.35,77.1,77.17,28100.0,69.0806,69.1611,68.9376,69.0002,28100.0
2013-05-03 10:05:00,77.16,77.27,77.0,77.25,25000.0,68.9912,69.0896,68.8482,69.0717,25000.0
2013-05-03 10:10:00,77.23,77.47,77.23,77.42,30700.0,69.0538,69.2684,69.0538,69.2237,30700.0
2013-05-03 10:15:00,77.42,77.55,77.4,77.5,57100.0,69.2237,69.3399,69.2058,69.2952,57100.0
2013-05-03 10:20:00,77.52,77.63,77.5,77.6,33600.0,69.3131,69.4115,69.2952,69.3846,33600.0
2013-05-03 10:25:00,77.61,77.73,77.59,77.73,12700.0,69.3936,69.5009,69.3757,69.5009,12700.0
2013-05-03 10:30:00,77.74,77.86,77.72,77.76,16500.0,69.5098,69.6171,69.4919,69.5277,16500.0
2013-05-03 10:35:00,77.73,77.73,77.52,77.6,8100.0,69.5009,69.5009,69.3131,69.3846,8100.0
2013-05-03 10:40:00,77.57,77.61,77.46,77.56,11300.0,69.3578,69.3936,69.2595,69.3489,11300.0
2013-05-03 10:45:00,77.56,77.61,77.47,77.5,5600.0,69.3489,69.3936,69.2684,69.2952,5600.0
2013-05-03 10:50:00,77.45,77.53,77.4,77.41,9600.0,69.2505,69.3221,69.2058,69.2148,9600.0
2013-05-03 10:55:00,77.46,77.57,77.38,77.51,22600.0,69.2595,69.3578,69.1879,69.3042,22600.0
2013-05-03 11:00:00,77.5,77.61,77.47,77.52,4400.0,69.2952,69.3936,69.2684,69.3131,4400.0
2013-05-03 11:05:00,77.54,77.59,77.47,77.58,8300.0,69.331,69.3757,69.2684,69.3668,8300.0
2013-05-03 11:10:00,77.58,77.63,77.47,77.47,8800.0,69.3668,69.4115,69.2684,69.2684,8800.0
2013-05-03 11:15:00,77.46,77.48,77.39,77.41,20900.0,69.2595,69.2773,69.1969,69.2148,20900.0
2013-05-03 11:20:00,77.39,77.41,77.27,77.35,43800.0,69.1969,69.2148,69.0896,69.1611,43800.0
2013-05-03 11:25:00,77.34,77.36,77.22,77.33,27700.0,69.1522,69.1701,69.0449,69.1432,27700.0
2013-05-03 11:30:00,77.34,77.46,77.31,77.4,24900.0,69.1522,69.2595,69.1253,69.2058,24900.0
2013-05-03 11:35:00,77.38,77.42,77.24,77.24,57200.0,69.1879,69.2237,69.0628,69.0628,57200.0
2013-05-03 11:40:00,77.23,77.39,77.22,77.38,4000.0,69.0538,69.1969,69.0449,69.1879,4000.0
2013-05-03 11:45:00,77.34,77.47,77.34,77.47,2600.0,69.1522,69.2684,69.1522,69.2684,2600.0
2013-05-03 11:50:00,77.47,77.55,77.45,77.49,3300.0,69.2684,69.3399,69.2505,69.2863,3300.0
2013-05-03 11:55:00,77.48,77.51,77.37,77.4,4100.0,69.2773,69.3042,69.179,69.2058,4100.0
2013-05-03 12:00:00,77.35,77.36,77.24,77.36,6100.0,69.1611,69.1701,69.0628,69.1701,6100.0
2013-05-03 12:05:00,77.37,77.39,77.19,77.19,6100.0,69.179,69.1969,69.018,69.018,6100.0
2013-05-03 12:10:00,77.19,77.23,77.13,77.23,6400.0,69.018,69.0538,68.9644,69.0538,6400.0
2013-05-03 12:15:00,77.19,77.25,77.09,77.09,9900.0,69.018,69.0717,68.9286,68.9286,9900.0
2013-05-03 12:20:00,77.11,77.12,77.08,77.08,1200.0,68.9465,68.9555,68.9197,68.9197,1200.0
2013-05-03 12:25:00,77.11,77.11,77.03,77.07,2600.0,68.9465,68.9465,68.875,68.9108,2600.0
2013-05-03 12:30:00,77.06,77.08,77.02,77.03,2400.0,68.9018,68.9197,68.866,68.875,2400.0
2013-05-03 12:35:00,77.01,77.15,77.01,77.13,4900.0,68.8571,68.9823,68.8571,68.9644,4900.0
2013-05-03 12:40:00,77.15,77.2,77.09,77.09,4800.0,68.9823,69.027,68.9286,68.9286,4800.0
2013-05-03 12:45:00,77.09,77.14,77.06,77.1,3100.0,68.9286,68.9733,68.9018,68.9376,3100.0
2013-05-03 12:50:00,77.08,77.13,77.06,77.1,2600.0,68.9197,68.9644,68.9018,68.9376,2600.0
2013-05-03 12:55:00,77.12,77.16,77.08,77.1,4400.0,68.9555,68.9912,68.9197,68.9376,4400.0
2013-05-03 13:00:00,77.1,77.18,77.08,77.18,3900.0,68.9376,69.0091,68.9197,69.0091,3900.0
2013-05-03 13:05:00,77.16,77.24,77.13,77.19,4300.0,68.9912,69.0628,68.9644,69.018,4300.0
2013-05-03 13:10:00,77.19,77.25,77.18,77.25,3300.0,69.018,69.0717,69.0091,69.0717,3300.0
2013-05-03 13:15:00,77.23,77.24,77.18,77.23,4800.0,69.0538,69.0628,69.0091,69.0538,4800.0
2013-05-03 13:20:00,77.24,77.27,77.19,77.25,4500.0,69.0628,69.0896,69.018,69.0717,4500.0
2013-05-03 13:25:00,77.26,77.27,77.08,77.1,5500.0,69.0806,69.0896,68.9197,68.9376,5500.0
2013-05-03 13:30:00,77.09,77.17,77.08,77.09,4900.0,68.9286,69.0002,68.9197,68.9286,4900.0
2013-05-03 13:35:00,77.09,77.15,77.07,77.12,5900.0,68.9286,68.9823,68.9108,68.9555,5900.0
2013-05-03 13:40:00,77.12,77.17,77.11,77.17,1900.0,68.9555,69.0002,68.9465,69.0002,1900.0
2013-05-03 13:45:00,77.13,77.2,77.09,77.14,7000.0,68.9644,69.027,68.9286,68.9733,7000.0
2013-05-03 13:50:00,77.12,77.15,77.11,77.12,2500.0,68.9555,68.9823,68.9465,68.9555,2500.0
2013-05-03 13:55:00,77.13,77.17,77.09,77.15,8700.0,68.9644,69.0002,68.9286,68.9823,8700.0
2013-05-03 14:00:00,77.17,77.2,77.16,77.17,3300.0,69.0002,69.027,68.9912,69.0002,3300.0
2013-05-03 14:05:00,77.19,77.19,76.99,77.0,8400.0,69.018,69.018,68.8392,68.8482,8400.0
2013-05-03 14:10:00,77.0,77.04,76.96,76.99,8600.0,68.8482,68.8839,68.8124,68.8392,8600.0
2013-05-03 14:15:00,76.98,77.13,76.98,77.13,3200.0,68.8303,68.9644,68.8303,68.9644,3200.0
2013-05-03 14:20:00,77.11,77.13,77.09,77.13,2900.0,68.9465,68.9644,68.9286,68.9644,2900.0
2013-05-03 14:25:00,77.11,77.13,77.07,77.13,3500.0,68.9465,68.9644,68.9108,68.9644,3500.0
2013-05-03 14:30:00,77.12,77.16,77.05,77.05,5700.0,68.9555,68.9912,68.8929,68.8929,5700.0
2013-05-03 14:35:00,77.08,77.1,77.04,77.05,5400.0,68.9197,68.9376,68.8839,68.8929,5400.0
2013-05-03 14:40:00,77.06,77.12,77.05,77.06,13800.0,68.9018,68.9555,68.8929,68.9018,13800.0
2013-05-03 14:45:00,77.07,77.14,77.04,77.11,11300.0,68.9108,68.9733,68.8839,68.9465,11300.0
2013-05-03 14:50:00,77.15,77.16,77.07,77.08,6200.0,68.9823,68.9912,68.9108,68.9197,6200.0
2013-05-03 14:55:00,77.11,77.2,77.11,77.17,3700.0,68.9465,69.027,68.9465,69.0002,3700.0
2013-05-03 15:00:00,77.18,77.23,77.15,77.19,7900.0,69.0091,69.0538,68.9823,69.018,7900.0
2013-05-03 15:05:00,77.21,77.23,77.13,77.18,10100.0,69.0359,69.0538,68.9644,69.0091,10100.0
2013-05-03 15:10:00,77.16,77.23,77.16,77.18,12600.0,68.9912,69.0538,68.9912,69.0091,12600.0
2013-05-03 15:15:00,77.2,77.36,77.18,77.35,19600.0,69.027,69.1701,69.0091,69.1611,19600.0
2013-05-03 15:20:00,77.36,77.41,77.33,77.41,8100.0,69.1701,69.2148,69.1432,69.2148,8100.0
2013-05-03 15:25:00,77.41,77.42,77.34,77.42,128900.0,69.2148,69.2237,69.1522,69.2237,128900.0
2013-05-03 15:30:00,77.42,77.47,77.36,77.4,12400.0,69.2237,69.2684,69.1701,69.2058,12400.0
2013-05-03 15:35:00,77.43,77.43,77.37,77.4,12500.0,69.2326,69.2326,69.179,69.2058,12500.0
2013-05-03 15:40:00,77.41,77.55,77.41,77.52,17000.0,69.2148,69.3399,69.2148,69.3131,17000.0
2013-05-03 15:45:00,77.54,77.56,77.49,77.52,22100.0,69.331,69.3489,69.2863,69.3131,22100.0
2013-05-03 15:50:00,77.53,77.61,77.53,77.55,41600.0,69.3221,69.3936,69.3221,69.3399,41600.0
2013-05-03 15:55:00,77.55,77.55,77.44,77.5,40200.0,69.3399,69.3399,69.2416,69.2952,40200.0
2013-05-06 09:30:00,76.76,77.01,76.74,76.93,32800.0,68.6336,68.8571,68.6157,68.7856,32800.0
2013-05-06 09:35:00,76.98,77.18,76.97,77.02,16400.0,68.8303,69.0091,68.8213,68.866,16400.0
2013-05-06 09:40:00,77.06,77.09,76.72,76.72,16400.0,68.9018,68.9286,68.5978,68.5978,16400.0
2013-05-06 09:45:00,76.72,76.77,76.5,76.51,30800.0,68.5978,68.6425,68.4011,68.41,30800.0
2013-05-06 09:50:00,76.51,76.59,76.45,76.5,12500.0,68.41,68.4816,68.3564,68.4011,12500.0
2013-05-06 09:55:00,76.51,76.73,76.51,76.66,7800.0,68.41,68.6067,68.41,68.5442,7800.0
2013-05-06 10:00:00,76.65,76.73,76.57,76.57,20100.0,68.5352,68.6067,68.4637,68.4637,20100.0
2013-05-06 10:05:00,76.54,76.65,76.53,76.64,8500.0,68.4369,68.5352,68.4279,68.5263,8500.0
2013-05-06 10:10:00,76.65,76.78,76.65,76.72,10400.0,68.5352,68.6515,68.5352,68.5978,10400.0
2013-05-06 10:15:00,76.71,76.86,76.7,76.83,10100.0,68.5889,68.723,68.5799,68.6962,10100.0
2013-05-06 10:20:00,76.87,76.87,76.66,76.66,6000.0,68.7319,68.7319,68.5442,68.5442,6000.0
2013-05-06 10:25:00,76.65,76.7,76.56,76.7,6600.0,68.5352,68.5799,68.4547,68.5799,6600.0
2013-05-06 10:30:00,76.7,76.81,76.7,76.72,11000.0,68.5799,68.6783,68.5799,68.5978,11000.0
2013-05-06 10:35:00,76.76,76.77,76.67,76.74,6500.0,68.6336,68.6425,68.5531,68.6157,6500.0
2013-05-06 10:40:00,76.73,76.73,76.54,76.6,11500.0,68.6067,68.6067,68.4369,68.4905,11500.0
2013-05-06 10:45:00,76.59,76.66,76.56,76.65,9700.0,68.4816,68.5442,68.4547,68.5352,9700.0
2013-05-06 10:50:00,76.61,76.63,76.45,76.56,24400.0,68.4995,68.5173,68.3564,68.4547,24400.0
2013-05-06 10:55:00,76.54,76.62,76.47,76.49,12600.0,68.4369,68.5084,68.3743,68.3922,12600.0
2013-05-06 11:00:00,76.48,76.56,76.46,76.52,8500.0,68.3832,68.4547,68.3653,68.419,8500.0
2013-05-06 11:05:00,76.49,76.59,76.43,76.56,20900.0,68.3922,68.4816,68.3385,68.4547,20900.0
2013-05-06 11:10:00,76.57,76.66,76.51,76.59,12100.0,68.4637,68.5442,68.41,68.4816,12100.0
2013-05-06 11:15:00,76.59,76.64,76.48,76.56,15800.0,68.4816,68.5263,68.3832,68.4547,15800.0
2013-05-06 11:20:00,76.56,76.57,76.45,76.49,15600.0,68.4547,68.4637,68.3564,68.3922,15600.0
2013-05-06 11:25:00,76.49,76.52,76.44,76.48,12300.0,68.3922,68.419,68.3474,68.3832,12300.0
2013-05-06 11:30:00,76.52,76.52,76.44,76.5,11400.0,68.419,68.419,68.3474,68.4011,11400.0
2013-05-06 11:35:00,76.47,76.59,76.47,76.56,7000.0,68.3743,68.4816,68.3743,68.4547,7000.0
2013-05-06 11:40:00,76.6,76.76,76.6,76.74,10200.0,68.4905,68.6336,68.4905,68.6157,10200.0
2013-05-06 11:45:00,76.77,76.96,76.76,76.91,14800.0,68.6425,68.8124,68.6336,68.7677,14800.0
2013-05-06 11:50:00,76.96,76.97,76.77,76.77,10500.0,68.8124,68.8213,68.6425,68.6425,10500.0
2013-05-06 11:55:00,76.74,76.79,76.71,76.79,3300.0,68.6157,68.6604,68.5889,68.6604,3300.0
2013-05-06 12:00:00,76.77,76.78,76.66,76.66,7100.0,68.6425,68.6515,68.5442,68.5442,7100.0
2013-05-06 12:05:00,76.68,76.69,76.63,76.65,1200.0,68.562,68.571,68.5173,68.5352,1200.0
2013-05-06 12:10:00,76.66,76.79,76.64,76.79,9300.0,68.5442,68.6604,68.5263,68.6604,9300.0
2013-05-06 12:15:00,76.79,76.81,76.77,76.78,1500.0,68.6604,68.6783,68.6425,68.6515,1500.0
2013-05-06 12:20:00,76.73,76.73,76.58,76.58,3500.0,68.6067,68.6067,68.4726,68.4726,3500.0
2013-05-06 12:25:00,76.56,76.59,76.52,76.52,3200.0,68.4547,68.4816,68.419,68.419,3200.0
2013-05-06 12:30:00,76.52,76.61,76.49,76.59,4200.0,68.419,68.4995,68.3922,68.4816,4200.0
2013-05-06 12:35:00,76.59,76.61,76.48,76.53,5200.0,68.4816,68.4995,68.3832,68.4279,5200.0
2013-05-06 12:40:00,76.5,76.52,76.41,76.44,8200.0,68.4011,68.419,68.3206,68.3474,8200.0
2013-05-06 12:45:00,76.43,76.47,76.42,76.47,6400.0,68.3385,68.3743,68.3296,68.3743,6400.0
2013-05-06 12:50:00,76.47,76.52,76.47,76.52,1500.0,68.3743,68.419,68.3743,68.419,1500.0
2013-05-06 12:55:00,76.5,76.5,76.4,76.42,3100.0,68.4011,68.4011,68.3117,68.3296,3100.0
2013-05-06 13:00:00,76.44,76.44,76.39,76.39,1000.0,68.3474,68.3474,68.3027,68.3027,1000.0
2013-05-06 13:05:00,76.38,76.4,76.38,76.39,2100.0,68.2938,68.3117,68.2938,68.3027,2100.0
2013-05-06 13:10:00,76.4,76.44,76.4,76.44,5100.0,68.3117,68.3474,68.3117,68.3474,5100.0
2013-05-06 13:15:00,76.42,76.43,76.39,76.41,2300.0,68.3296,68.3385,68.3027,68.3206,2300.0
2013-05-06 13:20:00,76.41,76.41,76.38,76.38,1500.0,68.3206,68.3206,68.2938,68.2938,1500.0
2013-05-06 13:25:00,76.38,76.38,76.32,76.38,5800.0,68.2938,68.2938,68.2402,68.2938,5800.0
2013-05-06 13:30:00,76.38,76.42,76.36,76.38,2800.0,68.2938,68.3296,68.2759,68.2938,2800.0
2013-05-06 13:35:00,76.38,76.38,76.32,76.32,3200.0,68.2938,68.2938,68.2402,68.2402,3200.0
2013-05-06 13:40:00,76.35,76.43,76.34,76.4,6200.0,68.267,68.3385,68.258,68.3117,6200.0
2013-05-06 13:45:00,76.4,76.42,76.35,76.42,4600.0,68.3117,68.3296,68.267,68.3296,4600.0
2013-05-06 13:50:00,76.39,76.48,76.39,76.48,1600.0,68.3027,68.3832,68.3027,68.3832,1600.0
2013-05-06 13:55:00,76.48,76.5,76.48,76.5,2100.0,68.3832,68.4011,68.3832,68.4011,2100.0
2013-05-06 14:00:00,76.48,76.48,76.43,76.47,2700.0,68.3832,68.3832,68.3385,68.3743,2700.0
2013-05-06 14:05:00,76.45,76.53,76.45,76.52,4800.0,68.3564,68.4279,68.3564,68.419,4800.0
2013-05-06 14:10:00,76.54,76.59,76.51,76.52,6100.0,68.4369,68.4816,68.41,68.419,6100.0
2013-05-06 14:15:00,76.53,76.53,76.49,76.49,3200.0,68.4279,68.4279,68.3922,68.3922,3200.0
2013-05-06 14:20:00,76.5,76.62,76.5,76.59,21800.0,68.4011,68.5084,68.4011,68.4816,21800.0
2013-05-06 14:25:00,76.59,76.64,76.59,76.64,3900.0,68.4816,68.5263,68.4816,68.5263,3900.0
2013-05-06 14:30:00,76.64,76.67,76.57,76.58,14200.0,68.5263,68.5531,68.4637,68.4726,14200.0
2013-05-06 14:35:00,76.59,76.62,76.46,76.46,9600.0,68.4816,68.5084,68.3653,68.3653,9600.0
2013-05-06 14:40:00,76.49,76.54,76.47,76.52,4700.0,68.3922,68.4369,68.3743,68.419,4700.0
2013-05-06 14:45:00,76.51,76.51,76.43,76.43,8000.0,68.41,68.41,68.3385,68.3385,8000.0
2013-05-06 14:50:00,76.43,76.44,76.36,76.36,10200.0,68.3385,68.3474,68.2759,68.2759,10200.0
2013-05-06 14:55:00,76.39,76.39,76.31,76.31,10500.0,68.3027,68.3027,68.2312,68.2312,10500.0
2013-05-06 15:00:00,76.32,76.33,76.28,76.29,8600.0,68.2402,68.2491,68.2044,68.2133,8600.0
2013-05-06 15:05:00,76.29,76.29,76.26,76.27,5200.0,68.2133,68.2133,68.1865,68.1954,5200.0
2013-05-06 15:10:00,76.3,76.31,76.27,76.28,2000.0,68.2223,68.2312,68.1954,68.2044,2000.0
2013-05-06 15:15:00,76.26,76.26,76.2,76.22,9700.0,68.1865,68.1865,68.1329,68.1507,9700.0
2013-05-06 15:20:00,76.21,76.22,76.18,76.2,7300.0,68.1418,68.1507,68.115,68.1329,7300.0
2013-05-06 15:25:00,76.19,76.28,76.17,76.25,6100.0,68.1239,68.2044,68.106,68.1776,6100.0
2013-05-06 15:30:00,76.28,76.3,76.26,76.26,5500.0,68.2044,68.2223,68.1865,68.1865,5500.0
2013-05-06 15:35:00,76.27,76.31,76.27,76.28,4100.0,68.1954,68.2312,68.1954,68.2044,4100.0
2013-05-06 15:40:00,76.29,76.29,76.25,76.27,8500.0,68.2133,68.2133,68.1776,68.1954,8500.0
2013-05-06 15:45:00,76.27,76.29,76.24,76.25,14600.0,68.1954,68.2133,68.1686,68.1776,14600.0
2013-05-06 15:50:00,76.27,76.31,76.2,76.24,25800.0,68.1954,68.2312,68.1329,68.1686,25800.0
2013-05-06 15:55:00,76.27,76.27,76.23,76.23,17300.0,68.1954,68.1954,68.1597,68.1597,17300.0
2013-05-07 09:30:00,77.18,77.18,77.07,77.13,34200.0,69.0091,69.0091,68.9108,68.9644,34200.0
2013-05-07 09:35:00,77.13,77.15,76.97,77.1,22300.0,68.9644,68.9823,68.8213,68.9376,22300.0
2013-05-07 09:40:00,77.08,77.09,77.0,77.05,8100.0,68.9197,68.9286,68.8482,68.8929,8100.0
2013-05-07 09:45:00,77.06,77.08,76.9,76.91,12400.0,68.9018,68.9197,68.7588,68.7677,12400.0
2013-05-07 09:50:00,76.93,76.95,76.83,76.85,6300.0,68.7856,68.8035,68.6962,68.714,6300.0
2013-05-07 09:55:00,76.87,76.89,76.83,76.84,8200.0,68.7319,68.7498,68.6962,68.7051,8200.0
2013-05-07 10:00:00,76.88,76.89,76.73,76.75,17900.0,68.7409,68.7498,68.6067,68.6246,17900.0
2013-05-07 10:05:00,76.75,76.75,76.56,76.56,22800.0,68.6246,68.6246,68.4547,68.4547,22800.0
2013-05-07 10:10:00,76.56,76.56,76.41,76.51,13100.0,68.4547,68.4547,68.3206,68.41,13100.0
2013-05-07 10:15:00,76.49,76.56,76.39,76.42,17700.0,68.3922,68.4547,68.3027,68.3296,17700.0
2013-05-07 10:20:00,76.43,76.7,76.43,76.68,16300.0,68.3385,68.5799,68.3385,68.562,16300.0
2013-05-07 10:25:00,76.69,76.73,76.62,76.68,8300.0,68.571,68.6067,68.5084,68.562,8300.0
2013-05-07 10:30:00,76.69,76.69,76.59,76.6,11400.0,68.571,68.571,68.4816,68.4905,11400.0
2013-05-07 10:35:00,76.59,76.64,76.58,76.64,12300.0,68.4816,68.5263,68.4726,68.5263,12300.0
2013-05-07 10:40:00,76.62,76.64,76.6,76.64,4000.0,68.5084,68.5263,68.4905,68.5263,4000.0
2013-05-07 10:45:00,76.65,76.86,76.65,76.81,15200.0,68.5352,68.723,68.5352,68.6783,15200.0
2013-05-07 10:50:00,76.82,76.83,76.7,76.7,5300.0,68.6872,68.6962,68.5799,68.5799,5300.0
2013-05-07 10:55:00,76.71,76.8,76.7,76.72,10000.0,68.5889,68.6693,68.5799,68.5978,10000.0
2013-05-07 11:00:00,76.72,76.75,76.69,76.7,4000.0,68.5978,68.6246,68.571,68.5799,4000.0
2013-05-07 11:05:00,76.7,76.76,76.69,76.7,6000.0,68.5799,68.6336,68.571,68.5799,6000.0
2013-05-07 11:10:00,76.71,76.79,76.71,76.73,2900.0,68.5889,68.6604,68.5889,68.6067,2900.0
2013-05-07 11:15:00,76.71,76.71,76.66,76.69,5400.0,68.5889,68.5889,68.5442,68.571,5400.0
2013-05-07 11:20:00,76.72,76.72,76.61,76.68,6400.0,68.5978,68.5978,68.4995,68.562,6400.0
2013-05-07 11:25:00,76.69,76.7,76.57,76.58,4100.0,68.571,68.5799,68.4637,68.4726,4100.0
2013-05-07 11:30:00,76.58,76.61,76.48,76.51,15400.0,68.4726,68.4995,68.3832,68.41,15400.0
2013-05-07 11:35:00,76.56,76.61,76.55,76.57,4000.0,68.4547,68.4995,68.4458,68.4637,4000.0
2013-05-07 11:40:00,76.59,76.61,76.57,76.57,900.0,68.4816,68.4995,68.4637,68.4637,900.0
2013-05-07 11:45:00,76.59,76.59,76.54,76.54,3000.0,68.4816,68.4816,68.4369,68.4369,3000.0
2013-05-07 11:50:00,76.48,76.48,76.4,76.4,2100.0,68.3832,68.3832,68.3117,68.3117,2100.0
2013-05-07 11:55:00,76.44,76.46,76.42,76.45,800.0,68.3474,68.3653,68.3296,68.3564,800.0
2013-05-07 12:00:00,76.45,76.47,76.43,76.45,900.0,68.3564,68.3743,68.3385,68.3564,900.0
2013-05-07 12:05:00,76.46,76.52,76.46,76.51,4100.0,68.3653,68.419,68.3653,68.41,4100.0
2013-05-07 12:10:00,76.51,76.54,76.51,76.53,2200.0,68.41,68.4369,68.41,68.4279,2200.0
2013-05-07 12:15:00,76.53,76.55,76.51,76.55,1300.0,68.4279,68.4458,68.41,68.4458,1300.0
2013-05-07 12:20:00,76.57,76.57,76.56,76.56,500.0,68.4637,68.4637,68.4547,68.4547,500.0
2013-05-07 12:25:00,76.54,76.61,76.54,76.6,2000.0,68.4369,68.4995,68.4369,68.4905,2000.0
2013-05-07 12:30:00,76.62,76.63,76.54,76.55,1500.0,68.5084,68.5173,68.4369,68.4458,1500.0
2013-05-07 12:35:00,76.55,76.64,76.53,76.61,2600.0,68.4458,68.5263,68.4279,68.4995,2600.0
2013-05-07 12:40:00,76.65,76.76,76.65,76.75,6900.0,68.5352,68.6336,68.5352,68.6246,6900.0
2013-05-07 12:45:00,76.78,76.81,76.75,76.76,2500.0,68.6515,68.6783,68.6246,68.6336,2500.0
2013-05-07 12:50:00,76.76,76.8,76.76,76.8,1600.0,68.6336,68.6693,68.6336,68.6693,1600.0
2013-05-07 12:55:00,76.8,76.9,76.8,76.86,4100.0,68.6693,68.7588,68.6693,68.723,4100.0
2013-05-07 13:00:00,76.86,76.9,76.81,76.81,1600.0,68.723,68.7588,68.6783,68.6783,1600.0
2013-05-07 13:05:00,76.84,76.84,76.79,76.81,2000.0,68.7051,68.7051,68.6604,68.6783,2000.0
2013-05-07 13:10:00,76.81,76.82,76.79,76.8,1600.0,68.6783,68.6872,68.6604,68.6693,1600.0
2013-05-07 13:15:00,76.81,76.87,76.8,76.81,2400.0,68.6783,68.7319,68.6693,68.6783,2400.0
2013-05-07 13:20:00,76.83,76.86,76.79,76.79,500.0,68.6962,68.723,68.6604,68.6604,500.0
2013-05-07 13:25:00,76.84,76.85,76.82,76.84,900.0,68.7051,68.714,68.6872,68.7051,900.0
2013-05-07 13:30:00,76.84,76.84,76.8,76.8,3500.0,68.7051,68.7051,68.6693,68.6693,3500.0
2013-05-07 13:35:00,76.81,76.89,76.81,76.85,4700.0,68.6783,68.7498,68.6783,68.714,4700.0
2013-05-07 13:40:00,76.85,76.85,76.79,76.79,5500.0,68.714,68.714,68.6604,68.6604,5500.0
2013-05-07 13:45:00,76.8,76.83,76.79,76.8,2300.0,68.6693,68.6962,68.6604,68.6693,2300.0
2013-05-07 13:50:00,76.8,76.9,76.8,76.86,3100.0,68.6693,68.7588,68.6693,68.723,3100.0
2013-05-07 13:55:00,76.9,76.91,76.87,76.9,2100.0,68.7588,68.7677,68.7319,68.7588,2100.0
2013-05-07 14:00:00,76.89,76.91,76.88,76.91,5100.0,68.7498,68.7677,68.7409,68.7677,5100.0
2013-05-07 14:05:00,76.89,76.9,76.86,76.9,4300.0,68.7498,68.7588,68.723,68.7588,4300.0
2013-05-07 14:10:00,76.88,76.89,76.84,76.88,5600.0,68.7409,68.7498,68.7051,68.7409,5600.0
2013-05-07 14:15:00,76.87,76.91,76.84,76.88,7900.0,68.7319,68.7677,68.7051,68.7409,7900.0
2013-05-07 14:20:00,76.84,76.89,76.82,76.89,7800.0,68.7051,68.7498,68.6872,68.7498,7800.0
2013-05-07 14:25:00,76.87,76.95,76.87,76.9,4300.0,68.7319,68.8035,68.7319,68.7588,4300.0
2013-05-07 14:30:00,76.93,76.93,76.85,76.85,3100.0,68.7856,68.7856,68.714,68.714,3100.0
2013-05-07 14:35:00,76.85,76.86,76.82,76.82,4600.0,68.714,68.723,68.6872,68.6872,4600.0
2013-05-07 14:40:00,76.81,76.89,76.81,76.89,3200.0,68.6783,68.7498,68.6783,68.7498,3200.0
2013-05-07 14:45:00,76.89,76.94,76.89,76.92,1600.0,68.7498,68.7945,68.7498,68.7766,1600.0
2013-05-07 14:50:00,76.95,76.97,76.94,76.97,4000.0,68.8035,68.8213,68.7945,68.8213,4000.0
2013-05-07 14:55:00,76.97,77.03,76.94,77.02,5600.0,68.8213,68.875,68.7945,68.866,5600.0
2013-05-07 15:00:00,77.01,77.05,77.0,77.01,9300.0,68.8571,68.8929,68.8482,68.8571,9300.0
2013-05-07 15:05:00,76.99,77.06,76.99,77.04,3900.0,68.8392,68.9018,68.8392,68.8839,3900.0
2013-05-07 15:10:00,77.04,77.09,77.03,77.06,7100.0,68.8839,68.9286,68.875,68.9018,7100.0
2013-05-07 15:15:00,77.08,77.08,76.96,77.01,10000.0,68.9197,68.9197,68.8124,68.8571,10000.0
2013-05-07 15:20:00,76.97,76.99,76.93,76.99,7900.0,68.8213,68.8392,68.7856,68.8392,7900.0
2013-05-07 15:25:00,76.97,77.0,76.88,76.91,22400.0,68.8213,68.8482,68.7409,68.7677,22400.0
2013-05-07 15:30:00,76.93,77.0,76.91,76.95,8800.0,68.7856,68.8482,68.7677,68.8035,8800.0
2013-05-07 15:35:00,76.93,76.97,76.91,76.97,5200.0,68.7856,68.8213,68.7677,68.8213,5200.0
2013-05-07 15:40:00,76.98,76.99,76.95,76.96,13100.0,68.8303,68.8392,68.8035,68.8124,13100.0
2013-05-07 15:45:00,76.98,76.99,76.93,76.95,13400.0,68.8303,68.8392,68.7856,68.8035,13400.0
2013-05-07 15:50:00,76.97,76.99,76.93,76.98,23800.0,68.8213,68.8392,68.7856,68.8303,23800.0
2013-05-07 15:55:00,76.98,77.05,76.92,77.03,31600.0,68.8303,68.8929,68.7766,68.875,31600.0
2013-05-08 09:30:00,77.19,77.23,77.13,77.14,20300.0,69.018,69.0538,68.9644,68.9733,20300.0
2013-05-08 09:35:00,77.16,77.16,76.73,76.73,28400.0,68.9912,68.9912,68.6067,68.6067,28400.0
2013-05-08 09:40:00,76.69,76.72,76.63,76.69,13700.0,68.571,68.5978,68.5173,68.571,13700.0
2013-05-08 09:45:00,76.7,76.88,76.7,76.84,21500.0,68.5799,68.7409,68.5799,68.7051,21500.0
2013-05-08 09:50:00,76.84,77.06,76.82,77.05,32100.0,68.7051,68.9018,68.6872,68.8929,32100.0
2013-05-08 09:55:00,77.06,77.08,76.89,76.99,14500.0,68.9018,68.9197,68.7498,68.8392,14500.0
2013-05-08 10:00:00,76.98,76.98,76.88,76.93,4300.0,68.8303,68.8303,68.7409,68.7856,4300.0
2013-05-08 10:05:00,76.89,76.93,76.87,76.91,16000.0,68.7498,68.7856,68.7319,68.7677,16000.0
2013-05-08 10:10:00,76.89,76.99,76.86,76.95,9900.0,68.7498,68.8392,68.723,68.8035,9900.0
2013-05-08 10:15:00,76.93,77.02,76.9,76.93,8500.0,68.7856,68.866,68.7588,68.7856,8500.0
2013-05-08 10:20:00,76.91,77.0,76.86,76.98,10900.0,68.7677,68.8482,68.723,68.8303,10900.0
2013-05-08 10:25:00,76.99,77.04,76.96,77.0,6900.0,68.8392,68.8839,68.8124,68.8482,6900.0
2013-05-08 10:30:00,77.01,77.09,76.97,77.09,86800.0,68.8571,68.9286,68.8213,68.9286,86800.0
2013-05-08 10:35:00,77.09,77.21,77.09,77.18,21600.0,68.9286,69.0359,68.9286,69.0091,21600.0
2013-05-08 10:40:00,77.17,77.27,77.17,77.25,7700.0,69.0002,69.0896,69.0002,69.0717,7700.0
2013-05-08 10:45:00,77.28,77.36,77.25,77.36,12600.0,69.0985,69.1701,69.0717,69.1701,12600.0
2013-05-08 10:50:00,77.35,77.47,77.35,77.4,8600.0,69.1611,69.2684,69.1611,69.2058,8600.0
2013-05-08 10:55:00,77.4,77.41,77.29,77.29,6800.0,69.2058,69.2148,69.1075,69.1075,6800.0
2013-05-08 11:00:00,77.3,77.33,77.08,77.09,15200.0,69.1164,69.1432,68.9197,68.9286,15200.0
2013-05-08 11:05:00,77.11,77.18,77.07,77.18,19400.0,68.9465,69.0091,68.9108,69.0091,19400.0
2013-05-08 11:10:00,77.17,77.39,77.17,77.35,39700.0,69.0002,69.1969,69.0002,69.1611,39700.0
2013-05-08 11:15:00,77.34,77.44,77.34,77.35,11900.0,69.1522,69.2416,69.1522,69.1611,11900.0
2013-05-08 11:20:00,77.32,77.35,77.31,77.35,22900.0,69.1343,69.1611,69.1253,69.1611,22900.0
2013-05-08 11:25:00,77.34,77.35,77.2,77.21,13700.0,69.1522,69.1611,69.027,69.0359,13700.0
2013-05-08 11:30:00,77.22,77.23,77.11,77.23,13400.0,69.0449,69.0538,68.9465,69.0538,13400.0
2013-05-08 11:35:00,77.25,77.31,77.18,77.18,7900.0,69.0717,69.1253,69.0091,69.0091,7900.0
2013-05-08 11:40:00,77.2,77.23,77.16,77.18,8700.0,69.027,69.0538,68.9912,69.0091,8700.0
2013-05-08 11:45:00,77.17,77.18,77.15,77.15,7500.0,69.0002,69.0091,68.9823,68.9823,7500.0
2013-05-08 11:50:00,77.16,77.21,77.15,77.2,5900.0,68.9912,69.0359,68.9823,69.027,5900.0
2013-05-08 11:55:00,77.21,77.28,77.21,77.24,5800.0,69.0359,69.0985,69.0359,69.0628,5800.0
2013-05-08 12:00:00,77.24,77.24,77.05,77.06,15700.0,69.0628,69.0628,68.8929,68.9018,15700.0
2013-05-08 12:05:00,77.06,77.06,77.0,77.01,3700.0,68.9018,68.9018,68.8482,68.8571,3700.0
2013-05-08 12:10:00,77.01,77.06,77.0,77.05,3700.0,68.8571,68.9018,68.8482,68.8929,3700.0
2013-05-08 12:15:00,77.04,77.1,77.04,77.09,2500.0,68.8839,68.9376,68.8839,68.9286,2500.0
2013-05-08 12:20:00,77.09,77.1,77.03,77.09,11000.0,68.9286,68.9376,68.875,68.9286,11000.0
2013-05-08 12:25:00,77.03,77.04,76.95,76.95,7900.0,68.875,68.8839,68.8035,68.8035,7900.0
2013-05-08 12:30:00,76.95,76.95,76.83,76.88,11500.0,68.8035,68.8035,68.6962,68.7409,11500.0
2013-05-08 12:35:00,76.87,76.91,76.87,76.9,2900.0,68.7319,68.7677,68.7319,68.7588,2900.0
2013-05-08 12:40:00,76.9,76.95,76.89,76.91,3700.0,68.7588,68.8035,68.7498,68.7677,3700.0
2013-05-08 12:45:00,76.91,76.91,76.8,76.8,7200.0,68.7677,68.7677,68.6693,68.6693,7200.0
2013-05-08 12:50:00,76.8,76.84,76.8,76.82,2500.0,68.6693,68.7051,68.6693,68.6872,2500.0
2013-05-08 12:55:00,76.84,76.88,76.83,76.88,2700.0,68.7051,68.7409,68.6962,68.7409,2700.0
2013-05-08 13:00:00,76.89,76.94,76.85,76.93,9300.0,68.7498,68.7945,68.714,68.7856,9300.0
2013-05-08 13:05:00,76.93,77.0,76.92,76.95,4800.0,68.7856,68.8482,68.7766,68.8035,4800.0
2013-05-08 13:10:00,76.94,76.94,76.91,76.94,2700.0,68.7945,68.7945,68.7677,68.7945,2700.0
2013-05-08 13:15:00,76.87,76.87,76.87,76.87,200.0,68.7319,68.7319,68.7319,68.7319,200.0
2013-05-08 13:20:00,76.9,76.97,76.87,76.88,7000.0,68.7588,68.8213,68.7319,68.7409,7000.0
2013-05-08 13:25:00,76.87,76.88,76.8,76.81,3600.0,68.7319,68.7409,68.6693,68.6783,3600.0
2013-05-08 13:30:00,76.82,76.87,76.81,76.86,2300.0,68.6872,68.7319,68.6783,68.723,2300.0
2013-05-08 13:35:00,76.89,76.89,76.83,76.86,6800.0,68.7498,68.7498,68.6962,68.723,6800.0
2013-05-08 13:40:00,76.86,76.86,76.66,76.66,15400.0,68.723,68.723,68.5442,68.5442,15400.0
2013-05-08 13:45:00,76.68,76.69,76.58,76.58,12700.0,68.562,68.571,68.4726,68.4726,12700.0
2013-05-08 13:50:00,76.57,76.6,76.45,76.53,42800.0,68.4637,68.4905,68.3564,68.4279,42800.0
2013-05-08 13:55:00,76.52,76.53,76.48,76.51,6300.0,68.419,68.4279,68.3832,68.41,6300.0
2013-05-08 14:00:00,76.51,76.57,76.48,76.53,8100.0,68.41,68.4637,68.3832,68.4279,8100.0
2013-05-08 14:05:00,76.55,76.62,76.52,76.56,7800.0,68.4458,68.5084,68.419,68.4547,7800.0
2013-05-08 14:10:00,76.56,76.56,76.47,76.51,11300.0,68.4547,68.4547,68.3743,68.41,11300.0
2013-05-08 14:15:00,76.54,76.55,76.48,76.54,8300.0,68.4369,68.4458,68.3832,68.4369,8300.0
2013-05-08 14:20:00,76.53,76.53,76.44,76.53,8100.0,68.4279,68.4279,68.3474,68.4279,8100.0
2013-05-08 14:25:00,76.54,76.55,76.45,76.48,9100.0,68.4369,68.4458,68.3564,68.3832,9100.0
2013-05-08 14:30:00,76.48,76.48,76.39,76.4,12900.0,68.3832,68.3832,68.3027,68.3117,12900.0
2013-05-08 14:35:00,76.4,76.4,76.28,76.38,17300.0,68.3117,68.3117,68.2044,68.2938,17300.0
2013-05-08 14:40:00,76.38,76.44,76.31,76.33,25000.0,68.2938,68.3474,68.2312,68.2491,25000.0
2013-05-08 14:45:00,76.32,76.34,76.24,76.28,21600.0,68.2402,68.258,68.1686,68.2044,21600.0
2013-05-08 14:50:00,76.28,76.33,76.24,76.33,22800.0,68.2044,68.2491,68.1686,68.2491,22800.0
2013-05-08 14:55:00,76.32,76.37,76.26,76.3,28100.0,68.2402,68.2849,68.1865,68.2223,28100.0
2013-05-08 15:00:00,76.29,76.35,76.23,76.31,30700.0,68.2133,68.267,68.1597,68.2312,30700.0
2013-05-08 15:05:00,76.33,76.44,76.3,76.41,14900.0,68.2491,68.3474,68.2223,68.3206,14900.0
2013-05-08 15:10:00,76.43,76.51,76.41,76.48,15200.0,68.3385,68.41,68.3206,68.3832,15200.0
2013-05-08 15:15:00,76.5,76.59,76.48,76.59,8300.0,68.4011,68.4816,68.3832,68.4816,8300.0
2013-05-08 15:20:00,76.58,76.64,76.52,76.52,14900.0,68.4726,68.5263,68.419,68.419,14900.0
2013-05-08 15:25:00,76.53,76.65,76.53,76.64,13500.0,68.4279,68.5352,68.4279,68.5263,13500.0
2013-05-08 15:30:00,76.63,76.68,76.61,76.61,11700.0,68.5173,68.562,68.4995,68.4995,11700.0
2013-05-08 15:35:00,76.6,76.69,76.59,76.66,28600.0,68.4905,68.571,68.4816,68.5442,28600.0
2013-05-08 15:40:00,76.68,76.69,76.62,76.64,18700.0,68.562,68.571,68.5084,68.5263,18700.0
2013-05-08 15:45:00,76.65,76.7,76.63,76.65,12900.0,68.5352,68.5799,68.5173,68.5352,12900.0
2013-05-08 15:50:00,76.65,76.67,76.62,76.65,20500.0,68.5352,68.5531,68.5084,68.5352,20500.0
2013-05-08 15:55:00,76.65,76.68,76.63,76.64,47100.0,68.5352,68.562,68.5173,68.5263,47100.0
2013-05-09 09:30:00,76.82,76.87,76.73,76.83,18300.0,68.6872,68.7319,68.6067,68.6962,18300.0
2013-05-09 09:35:00,76.82,76.94,76.75,76.94,30100.0,68.6872,68.7945,68.6246,68.7945,30100.0
2013-05-09 09:40:00,76.97,77.16,76.94,77.09,38300.0,68.8213,68.9912,68.7945,68.9286,38300.0
2013-05-09 09:45:00,77.12,77.16,77.0,77.08,25600.0,68.9555,68.9912,68.8482,68.9197,25600.0
2013-05-09 09:50:00,77.09,77.34,77.08,77.34,29900.0,68.9286,69.1522,68.9197,69.1522,29900.0
2013-05-09 09:55:00,77.32,77.36,77.18,77.18,10000.0,69.1343,69.1701,69.0091,69.0091,10000.0
2013-05-09 10:00:00,77.18,77.2,77.05,77.14,10600.0,69.0091,69.027,68.8929,68.9733,10600.0
2013-05-09 10:05:00,77.14,77.24,77.09,77.14,108800.0,68.9733,69.0628,68.9286,68.9733,108800.0
2013-05-09 10:10:00,77.12,77.26,77.12,77.26,25700.0,68.9555,69.0806,68.9555,69.0806,25700.0
2013-05-09 10:15:00,77.25,77.25,77.16,77.18,15900.0,69.0717,69.0717,68.9912,69.0091,15900.0
2013-05-09 10:20:00,77.2,77.23,77.16,77.18,15200.0,69.027,69.0538,68.9912,69.0091,15200.0
2013-05-09 10:25:00,77.18,77.28,77.16,77.28,9800.0,69.0091,69.0985,68.9912,69.0985,9800.0
2013-05-09 10:30:00,77.27,77.3,77.23,77.27,8500.0,69.0896,69.1164,69.0538,69.0896,8500.0
2013-05-09 10:35:00,77.27,77.44,77.26,77.43,17600.0,69.0896,69.2416,69.0806,69.2326,17600.0
2013-05-09 10:40:00,77.4,77.44,77.34,77.35,10400.0,69.2058,69.2416,69.1522,69.1611,10400.0
2013-05-09 10:45:00,77.35,77.42,77.34,77.41,21000.0,69.1611,69.2237,69.1522,69.2148,21000.0
2013-05-09 10:50:00,77.42,77.43,77.29,77.3,19700.0,69.2237,69.2326,69.1075,69.1164,19700.0
2013-05-09 10:55:00,77.31,77.33,77.17,77.18,36700.0,69.1253,69.1432,69.0002,69.0091,36700.0
2013-05-09 11:00:00,77.19,77.26,77.1,77.2,15000.0,69.018,69.0806,68.9376,69.027,15000.0
2013-05-09 11:05:00,77.21,77.25,77.16,77.19,11900.0,69.0359,69.0717,68.9912,69.018,11900.0
2013-05-09 11:10:00,77.18,77.25,77.15,77.21,18700.0,69.0091,69.0717,68.9823,69.0359,18700.0
2013-05-09 11:15:00,77.23,77.24,77.08,77.08,18200.0,69.0538,69.0628,68.9197,68.9197,18200.0
2013-05-09 11:20:00,77.08,77.19,77.08,77.12,12900.0,68.9197,69.018,68.9197,68.9555,12900.0
2013-05-09 11:25:00,77.13,77.27,77.13,77.27,12500.0,68.9644,69.0896,68.9644,69.0896,12500.0
2013-05-09 11:30:00,77.26,77.27,77.22,77.23,21400.0,69.0806,69.0896,69.0449,69.0538,21400.0
2013-05-09 11:35:00,77.26,77.31,77.11,77.11,22800.0,69.0806,69.1253,68.9465,68.9465,22800.0
2013-05-09 11:40:00,77.11,77.18,77.11,77.18,6800.0,68.9465,69.0091,68.9465,69.0091,6800.0
2013-05-09 11:45:00,77.13,77.18,77.01,77.02,29000.0,68.9644,69.0091,68.8571,68.866,29000.0
2013-05-09 11:50:00,77.04,77.04,76.9,76.93,25200.0,68.8839,68.8839,68.7588,68.7856,25200.0
2013-05-09 11:55:00,76.93,76.93,76.84,76.88,21300.0,68.7856,68.7856,68.7051,68.7409,21300.0
2013-05-09 12:00:00,76.85,76.89,76.8,76.82,17100.0,68.714,68.7498,68.6693,68.6872,17100.0
2013-05-09 12:05:00,76.82,76.85,76.77,76.81,19900.0,68.6872,68.714,68.6425,68.6783,19900.0
2013-05-09 12:10:00,76.79,76.85,76.75,76.79,22200.0,68.6604,68.714,68.6246,68.6604,22200.0
2013-05-09 12:15:00,76.78,76.78,76.7,76.72,5700.0,68.6515,68.6515,68.5799,68.5978,5700.0
2013-05-09 12:20:00,76.72,76.73,76.6,76.73,3400.0,68.5978,68.6067,68.4905,68.6067,3400.0
2013-05-09 12:25:00,76.73,76.73,76.66,76.71,1600.0,68.6067,68.6067,68.5442,68.5889,1600.0
2013-05-09 12:30:00,76.69,76.72,76.66,76.69,3000.0,68.571,68.5978,68.5442,68.571,3000.0
2013-05-09 12:35:00,76.7,76.7,76.67,76.67,800.0,68.5799,68.5799,68.5531,68.5531,800.0
2013-05-09 12:40:00,76.71,76.83,76.71,76.78,6700.0,68.5889,68.6962,68.5889,68.6515,6700.0
2013-05-09 12:45:00,76.79,76.82,76.78,76.82,1200.0,68.6604,68.6872,68.6515,68.6872,1200.0
2013-05-09 12:50:00,76.81,76.9,76.81,76.9,3800.0,68.6783,68.7588,68.6783,68.7588,3800.0
2013-05-09 12:55:00,76.9,76.97,76.88,76.94,4700.0,68.7588,68.8213,68.7409,68.7945,4700.0
2013-05-09 13:00:00,76.97,77.02,76.95,77.02,5900.0,68.8213,68.866,68.8035,68.866,5900.0
2013-05-09 13:05:00,77.03,77.11,77.03,77.09,4400.0,68.875,68.9465,68.875,68.9286,4400.0
2013-05-09 13:10:00,77.07,77.16,77.06,77.14,6300.0,68.9108,68.9912,68.9018,68.9733,6300.0
2013-05-09 13:15:00,77.13,77.18,77.1,77.12,5100.0,68.9644,69.0091,68.9376,68.9555,5100.0
2013-05-09 13:20:00,77.12,77.17,77.12,77.13,1900.0,68.9555,69.0002,68.9555,68.9644,1900.0
2013-05-09 13:25:00,77.12,77.15,77.09,77.11,2700.0,68.9555,68.9823,68.9286,68.9465,2700.0
2013-05-09 13:30:00,77.07,77.22,77.07,77.18,5100.0,68.9108,69.0449,68.9108,69.0091,5100.0
2013-05-09 13:35:00,77.16,77.18,77.1,77.16,4000.0,68.9912,69.0091,68.9376,68.9912,4000.0
2013-05-09 13:40:00,77.17,77.18,77.09,77.13,2700.0,69.0002,69.0091,68.9286,68.9644,2700.0
2013-05-09 13:45:00,77.16,77.3,77.14,77.3,10100.0,68.9912,69.1164,68.9733,69.1164,10100.0
2013-05-09 13:50:00,77.3,77.34,77.27,77.27,6700.0,69.1164,69.1522,69.0896,69.0896,6700.0
2013-05-09 13:55:00,77.26,77.33,77.24,77.31,7100.0,69.0806,69.1432,69.0628,69.1253,7100.0
2013-05-09 14:00:00,77.31,77.31,77.16,77.17,3500.0,69.1253,69.1253,68.9912,69.0002,3500.0
2013-05-09 14:05:00,77.17,77.17,76.93,76.94,3500.0,69.0002,69.0002,68.7856,68.7945,3500.0
2013-05-09 14:10:00,76.94,76.99,76.9,76.95,4300.0,68.7945,68.8392,68.7588,68.8035,4300.0
2013-05-09 14:15:00,76.95,76.97,76.91,76.94,2300.0,68.8035,68.8213,68.7677,68.7945,2300.0
2013-05-09 14:20:00,76.94,76.94,76.85,76.87,4400.0,68.7945,68.7945,68.714,68.7319,4400.0
2013-05-09 14:25:00,76.88,76.94,76.85,76.89,5600.0,68.7409,68.7945,68.714,68.7498,5600.0
2013-05-09 14:30:00,76.91,76.94,76.78,76.84,5700.0,68.7677,68.7945,68.6515,68.7051,5700.0
2013-05-09 14:35:00,76.82,76.82,76.74,76.77,2100.0,68.6872,68.6872,68.6157,68.6425,2100.0
2013-05-09 14:40:00,76.71,76.74,76.64,76.65,4800.0,68.5889,68.6157,68.5263,68.5352,4800.0
2013-05-09 14:45:00,76.66,76.7,76.63,76.64,1900.0,68.5442,68.5799,68.5173,68.5263,1900.0
2013-05-09 14:50:00,76.63,76.68,76.54,76.6,10100.0,68.5173,68.562,68.4369,68.4905,10100.0
2013-05-09 14:55:00,76.59,76.63,76.42,76.44,14500.0,68.4816,68.5173,68.3296,68.3474,14500.0
2013-05-09 15:00:00,76.42,76.58,76.27,76.51,11000.0,68.3296,68.4726,68.1954,68.41,11000.0
2013-05-09 15:05:00,76.48,76.65,76.48,76.58,9000.0,68.3832,68.5352,68.3832,68.4726,9000.0
2013-05-09 15:10:00,76.58,76.6,76.52,76.52,4800.0,68.4726,68.4905,68.419,68.419,4800.0
2013-05-09 15:15:00,76.52,76.6,76.48,76.58,9300.0,68.419,68.4905,68.3832,68.4726,9300.0
2013-05-09 15:20:00,76.59,76.66,76.52,76.63,10800.0,68.4816,68.5442,68.419,68.5173,10800.0
2013-05-09 15:25:00,76.63,76.63,76.53,76.61,10500.0,68.5173,68.5173,68.4279,68.4995,10500.0
2013-05-09 15:30:00,76.63,76.69,76.59,76.6,7400.0,68.5173,68.571,68.4816,68.4905,7400.0
2013-05-09 15:35:00,76.6,76.67,76.58,76.64,21900.0,68.4905,68.5531,68.4726,68.5263,21900.0
2013-05-09 15:40:00,76.65,76.66,76.52,76.54,11200.0,68.5352,68.5442,68.419,68.4369,11200.0
2013-05-09 15:45:00,76.54,76.57,76.48,76.55,15200.0,68.4369,68.4637,68.3832,68.4458,15200.0
2013-05-09 15:50:00,76.54,76.62,76.42,76.44,53900.0,68.4369,68.5084,68.3296,68.3474,53900.0
2013-05-09 15:55:00,76.43,76.47,76.4,76.42,48400.0,68.3385,68.3743,68.3117,68.3296,48400.0
2013-05-10 09:30:00,77.5,77.59,77.36,77.36,41300.0,69.2952,69.3757,69.1701,69.1701,41300.0
2013-05-10 09:35:00,77.34,77.56,77.32,77.45,23700.0,69.1522,69.3489,69.1343,69.2505,23700.0
2013-05-10 09:40:00,77.51,77.57,77.31,77.49,32200.0,69.3042,69.3578,69.1253,69.2863,32200.0
2013-05-10 09:45:00,77.48,77.66,77.34,77.47,62900.0,69.2773,69.4383,69.1522,69.2684,62900.0
2013-05-10 09:50:00,77.46,77.52,77.25,77.27,21300.0,69.2595,69.3131,69.0717,69.0896,21300.0
2013-05-10 09:55:00,77.28,77.54,77.26,77.52,12400.0,69.0985,69.331,69.0806,69.3131,12400.0
2013-05-10 10:00:00,77.57,77.71,77.57,77.62,28700.0,69.3578,69.483,69.3578,69.4025,28700.0
2013-05-10 10:05:00,77.62,77.73,77.59,77.7,11400.0,69.4025,69.5009,69.3757,69.4741,11400.0
2013-05-10 10:10:00,77.72,77.82,77.65,77.73,21700.0,69.4919,69.5814,69.4293,69.5009,21700.0
2013-05-10 10:15:00,77.73,77.87,77.67,77.71,15800.0,69.5009,69.6261,69.4472,69.483,15800.0
2013-05-10 10:20:00,77.71,77.74,77.55,77.73,9600.0,69.483,69.5098,69.3399,69.5009,9600.0
2013-05-10 10:25:00,77.72,77.78,77.6,77.7,12000.0,69.4919,69.5456,69.3846,69.4741,12000.0
2013-05-10 10:30:00,77.67,77.67,77.44,77.55,18400.0,69.4472,69.4472,69.2416,69.3399,18400.0
2013-05-10 10:35:00,77.54,77.58,77.46,77.55,7000.0,69.331,69.3668,69.2595,69.3399,7000.0
2013-05-10 10:40:00,77.56,77.6,77.46,77.59,11300.0,69.3489,69.3846,69.2595,69.3757,11300.0
2013-05-10 10:45:00,77.58,77.67,77.48,77.55,25300.0,69.3668,69.4472,69.2773,69.3399,25300.0
2013-05-10 10:50:00,77.55,77.58,77.44,77.52,15200.0,69.3399,69.3668,69.2416,69.3131,15200.0
2013-05-10 10:55:00,77.51,77.58,77.47,77.53,8300.0,69.3042,69.3668,69.2684,69.3221,8300.0
2013-05-10 11:00:00,77.56,77.6,77.49,77.49,14900.0,69.3489,69.3846,69.2863,69.2863,14900.0
2013-05-10 11:05:00,77.5,77.62,77.5,77.55,18600.0,69.2952,69.4025,69.2952,69.3399,18600.0
2013-05-10 11:10:00,77.55,77.6,77.45,77.52,23100.0,69.3399,69.3846,69.2505,69.3131,23100.0
2013-05-10 11:15:00,77.5,77.5,77.32,77.36,3800.0,69.2952,69.2952,69.1343,69.1701,3800.0
2013-05-10 11:20:00,77.35,77.35,77.15,77.22,20300.0,69.1611,69.1611,68.9823,69.0449,20300.0
2013-05-10 11:25:00,77.25,77.37,77.21,77.33,23100.0,69.0717,69.179,69.0359,69.1432,23100.0
2013-05-10 11:30:00,77.32,77.38,77.19,77.31,64900.0,69.1343,69.1879,69.018,69.1253,64900.0
2013-05-10 11:35:00,77.36,77.44,77.35,77.42,23100.0,69.1701,69.2416,69.1611,69.2237,23100.0
2013-05-10 11:40:00,77.39,77.4,77.3,77.4,2400.0,69.1969,69.2058,69.1164,69.2058,2400.0
2013-05-10 11:45:00,77.43,77.43,77.22,77.25,3200.0,69.2326,69.2326,69.0449,69.0717,3200.0
2013-05-10 11:50:00,77.3,77.3,77.19,77.2,1600.0,69.1164,69.1164,69.018,69.027,1600.0
2013-05-10 11:55:00,77.22,77.23,77.09,77.09,2700.0,69.0449,69.0538,68.9286,68.9286,2700.0
2013-05-10 12:00:00,77.05,77.24,77.04,77.23,6800.0,68.8929,69.0628,68.8839,69.0538,6800.0
2013-05-10 12:05:00,77.21,77.33,77.2,77.3,5500.0,69.0359,69.1432,69.027,69.1164,5500.0
2013-05-10 12:10:00,77.3,77.34,77.29,77.32,1800.0,69.1164,69.1522,69.1075,69.1343,1800.0
2013-05-10 12:15:00,77.37,77.37,77.3,77.33,1700.0,69.179,69.179,69.1164,69.1432,1700.0
2013-05-10 12:20:00,77.29,77.39,77.29,77.36,1800.0,69.1075,69.1969,69.1075,69.1701,1800.0
2013-05-10 12:25:00,77.35,77.38,77.3,77.32,2800.0,69.1611,69.1879,69.1164,69.1343,2800.0
2013-05-10 12:30:00,77.3,77.32,77.29,77.3,900.0,69.1164,69.1343,69.1075,69.1164,900.0
2013-05-10 12:35:00,77.32,77.4,77.3,77.3,2400.0,69.1343,69.2058,69.1164,69.1164,2400.0
2013-05-10 12:40:00,77.3,77.4,77.3,77.4,600.0,69.1164,69.2058,69.1164,69.2058,600.0
2013-05-10 12:45:00,77.38,77.38,77.27,77.3,4500.0,69.1879,69.1879,69.0896,69.1164,4500.0
2013-05-10 12:50:00,77.3,77.35,77.3,77.3,2800.0,69.1164,69.1611,69.1164,69.1164,2800.0
2013-05-10 12:55:00,77.32,77.36,77.29,77.36,1500.0,69.1343,69.1701,69.1075,69.1701,1500.0
2013-05-10 13:00:00,77.35,77.37,77.34,77.36,2600.0,69.1611,69.179,69.1522,69.1701,2600.0
2013-05-10 13:05:00,77.37,77.46,77.36,77.39,5400.0,69.179,69.2595,69.1701,69.1969,5400.0
2013-05-10 13:10:00,77.4,77.44,77.39,77.42,7700.0,69.2058,69.2416,69.1969,69.2237,7700.0
2013-05-10 13:15:00,77.37,77.42,77.36,77.36,3500.0,69.179,69.2237,69.1701,69.1701,3500.0
2013-05-10 13:20:00,77.38,77.41,77.35,77.4,2300.0,69.1879,69.2148,69.1611,69.2058,2300.0
2013-05-10 13:25:00,77.41,77.44,77.38,77.44,10400.0,69.2148,69.2416,69.1879,69.2416,10400.0
2013-05-10 13:30:00,77.45,77.5,77.43,77.49,13700.0,69.2505,69.2952,69.2326,69.2863,13700.0
2013-05-10 13:35:00,77.47,77.53,77.47,77.48,4400.0,69.2684,69.3221,69.2684,69.2773,4400.0
2013-05-10 13:40:00,77.47,77.53,77.47,77.5,4900.0,69.2684,69.3221,69.2684,69.2952,4900.0
2013-05-10 13:45:00,77.52,77.65,77.51,77.63,4600.0,69.3131,69.4293,69.3042,69.4115,4600.0
2013-05-10 13:50:00,77.65,77.7,77.52,77.67,23400.0,69.4293,69.4741,69.3131,69.4472,23400.0
2013-05-10 13:55:00,77.69,77.76,77.61,77.65,5100.0,69.4651,69.5277,69.3936,69.4293,5100.0
2013-05-10 14:00:00,77.63,77.69,77.63,77.67,1200.0,69.4115,69.4651,69.4115,69.4472,1200.0
2013-05-10 14:05:00,77.69,77.83,77.69,77.83,2500.0,69.4651,69.5903,69.4651,69.5903,2500.0
2013-05-10 14:10:00,77.83,77.9,77.8,77.9,12800.0,69.5903,69.6529,69.5635,69.6529,12800.0
2013-05-10 14:15:00,77.9,77.93,77.82,77.86,7100.0,69.6529,69.6797,69.5814,69.6171,7100.0
2013-05-10 14:20:00,77.88,77.93,77.85,77.9,8700.0,69.635,69.6797,69.6082,69.6529,8700.0
2013-05-10 14:25:00,77.91,78.07,77.91,78.04,11500.0,69.6618,69.8049,69.6618,69.7781,11500.0
2013-05-10 14:30:00,78.01,78.03,77.93,77.98,7700.0,69.7512,69.7691,69.6797,69.7244,7700.0
2013-05-10 14:35:00,77.97,78.08,77.96,78.08,6300.0,69.7155,69.8138,69.7065,69.8138,6300.0
2013-05-10 14:40:00,78.04,78.11,78.04,78.09,10200.0,69.7781,69.8406,69.7781,69.8228,10200.0
2013-05-10 14:45:00,78.11,78.18,78.11,78.14,10000.0,69.8406,69.9032,69.8406,69.8675,10000.0
2013-05-10 14:50:00,78.13,78.13,78.07,78.07,10800.0,69.8585,69.8585,69.8049,69.8049,10800.0
2013-05-10 14:55:00,78.07,78.16,78.06,78.13,19100.0,69.8049,69.8854,69.7959,69.8585,19100.0
2013-05-10 15:00:00,78.11,78.18,78.08,78.16,7700.0,69.8406,69.9032,69.8138,69.8854,7700.0
2013-05-10 15:05:00,78.16,78.16,78.08,78.13,6800.0,69.8854,69.8854,69.8138,69.8585,6800.0
2013-05-10 15:10:00,78.13,78.16,78.07,78.11,12700.0,69.8585,69.8854,69.8049,69.8406,12700.0
2013-05-10 15:15:00,78.07,78.17,78.07,78.15,9400.0,69.8049,69.8943,69.8049,69.8764,9400.0
2013-05-10 15:20:00,78.16,78.2,78.15,78.17,14800.0,69.8854,69.9211,69.8764,69.8943,14800.0
2013-05-10 15:25:00,78.17,78.17,78.1,78.13,9900.0,69.8943,69.8943,69.8317,69.8585,9900.0
2013-05-10 15:30:00,78.12,78.24,78.12,78.24,19600.0,69.8496,69.9569,69.8496,69.9569,19600.0
2013-05-10 15:35:00,78.25,78.25,78.17,78.18,15800.0,69.9658,69.9658,69.8943,69.9032,15800.0
2013-05-10 15:40:00,78.17,78.27,78.17,78.26,14700.0,69.8943,69.9837,69.8943,69.9748,14700.0
2013-05-10 15:45:00,78.26,78.4,78.26,78.37,56100.0,69.9748,70.0999,69.9748,70.0731,56100.0
2013-05-10 15:50:00,78.39,78.41,78.33,78.37,24400.0,70.091,70.1089,70.0374,70.0731,24400.0
2013-05-10 15:55:00,78.37,78.38,78.24,78.31,42800.0,70.0731,70.0821,69.9569,70.0195,42800.0
2013-05-13 09:30:00,77.84,77.85,77.8,77.84,11000.0,69.5992,69.6082,69.5635,69.5992,11000.0
2013-05-13 09:35:00,77.85,77.93,77.77,77.86,20800.0,69.6082,69.6797,69.5366,69.6171,20800.0
2013-05-13 09:40:00,77.86,77.86,77.73,77.77,4200.0,69.6171,69.6171,69.5009,69.5366,4200.0
2013-05-13 09:45:00,77.73,77.83,77.73,77.8,6500.0,69.5009,69.5903,69.5009,69.5635,6500.0
2013-05-13 09:50:00,77.79,77.81,77.73,77.79,7400.0,69.5545,69.5724,69.5009,69.5545,7400.0
2013-05-13 09:55:00,77.74,77.85,77.72,77.85,3200.0,69.5098,69.6082,69.4919,69.6082,3200.0
2013-05-13 10:00:00,77.83,77.87,77.79,77.82,5600.0,69.5903,69.6261,69.5545,69.5814,5600.0
2013-05-13 10:05:00,77.75,78.04,77.75,78.0,6700.0,69.5188,69.7781,69.5188,69.7423,6700.0
2013-05-13 10:10:00,77.95,78.01,77.87,77.96,7500.0,69.6976,69.7512,69.6261,69.7065,7500.0
2013-05-13 10:15:00,77.98,77.98,77.84,77.95,9600.0,69.7244,69.7244,69.5992,69.6976,9600.0
2013-05-13 10:20:00,77.93,77.93,77.81,77.81,6600.0,69.6797,69.6797,69.5724,69.5724,6600.0
2013-05-13 10:25:00,77.83,77.94,77.8,77.9,7300.0,69.5903,69.6886,69.5635,69.6529,7300.0
2013-05-13 10:30:00,77.87,77.97,77.84,77.94,4100.0,69.6261,69.7155,69.5992,69.6886,4100.0
2013-05-13 10:35:00,77.94,77.98,77.91,77.95,2400.0,69.6886,69.7244,69.6618,69.6976,2400.0
2013-05-13 10:40:00,77.94,77.94,77.83,77.83,8200.0,69.6886,69.6886,69.5903,69.5903,8200.0
2013-05-13 10:45:00,77.86,77.86,77.81,77.86,3700.0,69.6171,69.6171,69.5724,69.6171,3700.0
2013-05-13 10:50:00,77.84,77.84,77.76,77.82,7700.0,69.5992,69.5992,69.5277,69.5814,7700.0
2013-05-13 10:55:00,77.81,77.85,77.78,77.8,33700.0,69.5724,69.6082,69.5456,69.5635,33700.0
2013-05-13 11:00:00,77.79,77.85,77.78,77.85,12000.0,69.5545,69.6082,69.5456,69.6082,12000.0
2013-05-13 11:05:00,77.82,77.87,77.8,77.85,7900.0,69.5814,69.6261,69.5635,69.6082,7900.0
2013-05-13 11:10:00,77.84,77.88,77.83,77.83,4000.0,69.5992,69.635,69.5903,69.5903,4000.0
2013-05-13 11:15:00,77.83,77.85,77.74,77.74,10000.0,69.5903,69.6082,69.5098,69.5098,10000.0
2013-05-13 11:20:00,77.74,77.76,77.7,77.74,12900.0,69.5098,69.5277,69.4741,69.5098,12900.0
2013-05-13 11:25:00,77.71,77.74,77.66,77.74,13100.0,69.483,69.5098,69.4383,69.5098,13100.0
2013-05-13 11:30:00,77.73,77.76,77.72,77.76,4100.0,69.5009,69.5277,69.4919,69.5277,4100.0
2013-05-13 11:35:00,77.73,77.78,77.73,77.77,4800.0,69.5009,69.5456,69.5009,69.5366,4800.0
2013-05-13 11:40:00,77.73,77.73,77.63,77.68,3200.0,69.5009,69.5009,69.4115,69.4562,3200.0
2013-05-13 11:45:00,77.69,77.79,77.65,77.77,4600.0,69.4651,69.5545,69.4293,69.5366,4600.0
2013-05-13 11:50:00,77.82,77.83,77.74,77.74,2700.0,69.5814,69.5903,69.5098,69.5098,2700.0
2013-05-13 11:55:00,77.76,77.81,77.76,77.81,1900.0,69.5277,69.5724,69.5277,69.5724,1900.0
2013-05-13 12:00:00,77.8,77.8,77.76,77.8,1300.0,69.5635,69.5635,69.5277,69.5635,1300.0
2013-05-13 12:05:00,77.77,77.81,77.76,77.77,2400.0,69.5366,69.5724,69.5277,69.5366,2400.0
2013-05-13 12:10:00,77.79,77.86,77.79,77.86,3100.0,69.5545,69.6171,69.5545,69.6171,3100.0
2013-05-13 12:15:00,77.86,77.86,77.81,77.83,4000.0,69.6171,69.6171,69.5724,69.5903,4000.0
2013-05-13 12:20:00,77.82,77.83,77.79,77.8,1400.0,69.5814,69.5903,69.5545,69.5635,1400.0
2013-05-13 12:25:00,77.82,77.86,77.74,77.74,3000.0,69.5814,69.6171,69.5098,69.5098,3000.0
2013-05-13 12:30:00,77.75,77.77,77.74,77.75,1200.0,69.5188,69.5366,69.5098,69.5188,1200.0
2013-05-13 12:35:00,77.77,77.81,77.77,77.77,900.0,69.5366,69.5724,69.5366,69.5366,900.0
2013-05-13 12:40:00,77.75,77.77,77.75,77.77,1300.0,69.5188,69.5366,69.5188,69.5366,1300.0
2013-05-13 12:45:00,77.8,77.87,77.8,77.87,1100.0,69.5635,69.6261,69.5635,69.6261,1100.0
2013-05-13 12:50:00,77.84,77.84,77.78,77.78,1600.0,69.5992,69.5992,69.5456,69.5456,1600.0
2013-05-13 12:55:00,77.8,77.82,77.79,77.82,1700.0,69.5635,69.5814,69.5545,69.5814,1700.0
2013-05-13 13:00:00,77.83,77.9,77.83,77.88,1600.0,69.5903,69.6529,69.5903,69.635,1600.0
2013-05-13 13:05:00,77.89,77.89,77.87,77.87,700.0,69.6439,69.6439,69.6261,69.6261,700.0
2013-05-13 13:10:00,77.87,77.94,77.81,77.92,48000.0,69.6261,69.6886,69.5724,69.6708,48000.0
2013-05-13 13:15:00,77.91,77.94,77.91,77.94,300.0,69.6618,69.6886,69.6618,69.6886,300.0
2013-05-13 13:20:00,77.92,77.93,77.92,77.93,400.0,69.6708,69.6797,69.6708,69.6797,400.0
2013-05-13 13:25:00,77.93,77.93,77.81,77.81,800.0,69.6797,69.6797,69.5724,69.5724,800.0
2013-05-13 13:30:00,77.79,77.79,77.72,77.75,2000.0,69.5545,69.5545,69.4919,69.5188,2000.0
2013-05-13 13:35:00,77.73,77.76,77.71,77.71,500.0,69.5009,69.5277,69.483,69.483,500.0
2013-05-13 13:40:00,77.74,77.74,77.66,77.66,1200.0,69.5098,69.5098,69.4383,69.4383,1200.0
2013-05-13 13:45:00,77.65,77.67,77.45,77.48,19900.0,69.4293,69.4472,69.2505,69.2773,19900.0
2013-05-13 13:50:00,77.5,77.53,77.46,77.49,5000.0,69.2952,69.3221,69.2595,69.2863,5000.0
2013-05-13 13:55:00,77.5,77.51,77.42,77.42,6400.0,69.2952,69.3042,69.2237,69.2237,6400.0
2013-05-13 14:00:00,77.43,77.51,77.42,77.48,9700.0,69.2326,69.3042,69.2237,69.2773,9700.0
2013-05-13 14:05:00,77.48,77.5,77.43,77.45,8600.0,69.2773,69.2952,69.2326,69.2505,8600.0
2013-05-13 14:10:00,77.45,77.48,77.33,77.34,12700.0,69.2505,69.2773,69.1432,69.1522,12700.0
2013-05-13 14:15:00,77.36,77.46,77.34,77.45,13300.0,69.1701,69.2595,69.1522,69.2505,13300.0
2013-05-13 14:20:00,77.46,77.65,77.45,77.65,10900.0,69.2595,69.4293,69.2505,69.4293,10900.0
2013-05-13 14:25:00,77.65,77.66,77.63,77.65,7900.0,69.4293,69.4383,69.4115,69.4293,7900.0
2013-05-13 14:30:00,77.64,77.77,77.62,77.77,9500.0,69.4204,69.5366,69.4025,69.5366,9500.0
2013-05-13 14:35:00,77.77,77.81,77.7,77.75,11100.0,69.5366,69.5724,69.4741,69.5188,11100.0
2013-05-13 14:40:00,77.75,77.87,77.74,77.86,11400.0,69.5188,69.6261,69.5098,69.6171,11400.0
2013-05-13 14:45:00,77.86,77.86,77.66,77.71,16000.0,69.6171,69.6171,69.4383,69.483,16000.0
2013-05-13 14:50:00,77.69,77.75,77.67,77.75,6800.0,69.4651,69.5188,69.4472,69.5188,6800.0
2013-05-13 14:55:00,77.77,77.89,77.73,77.88,12100.0,69.5366,69.6439,69.5009,69.635,12100.0
2013-05-13 15:00:00,77.89,77.89,77.69,77.69,7300.0,69.6439,69.6439,69.4651,69.4651,7300.0
2013-05-13 15:05:00,77.69,77.69,77.55,77.55,10400.0,69.4651,69.4651,69.3399,69.3399,10400.0
2013-05-13 15:10:00,77.56,77.56,77.42,77.46,9300.0,69.3489,69.3489,69.2237,69.2595,9300.0
2013-05-13 15:15:00,77.47,77.59,77.44,77.59,16800.0,69.2684,69.3757,69.2416,69.3757,16800.0
2013-05-13 15:20:00,77.6,77.75,77.56,77.75,17100.0,69.3846,69.5188,69.3489,69.5188,17100.0
2013-05-13 15:25:00,77.73,77.73,77.58,77.6,9900.0,69.5009,69.5009,69.3668,69.3846,9900.0
2013-05-13 15:30:00,77.58,77.6,77.53,77.54,16900.0,69.3668,69.3846,69.3221,69.331,16900.0
2013-05-13 15:35:00,77.54,77.67,77.53,77.65,10700.0,69.331,69.4472,69.3221,69.4293,10700.0
2013-05-13 15:40:00,77.66,77.73,77.63,77.7,22300.0,69.4383,69.5009,69.4115,69.4741,22300.0
2013-05-13 15:45:00,77.7,77.7,77.57,77.57,18300.0,69.4741,69.4741,69.3578,69.3578,18300.0
2013-05-13 15:50:00,77.58,77.59,77.54,77.55,19000.0,69.3668,69.3757,69.331,69.3399,19000.0
2013-05-13 15:55:00,77.55,77.58,77.55,77.55,35800.0,69.3399,69.3668,69.3399,69.3399,35800.0
2013-05-14 09:30:00,77.54,77.74,77.53,77.66,45800.0,69.331,69.5098,69.3221,69.4383,45800.0
2013-05-14 09:35:00,77.66,77.84,77.66,77.8,15800.0,69.4383,69.5992,69.4383,69.5635,15800.0
2013-05-14 09:40:00,77.83,77.87,77.61,77.63,12300.0,69.5903,69.6261,69.3936,69.4115,12300.0
2013-05-14 09:45:00,77.65,77.69,77.45,77.46,16300.0,69.4293,69.4651,69.2505,69.2595,16300.0
2013-05-14 09:50:00,77.46,77.57,77.44,77.44,11500.0,69.2595,69.3578,69.2416,69.2416,11500.0
2013-05-14 09:55:00,77.44,77.52,77.42,77.48,21000.0,69.2416,69.3131,69.2237,69.2773,21000.0
2013-05-14 10:00:00,77.49,77.56,77.48,77.5,9000.0,69.2863,69.3489,69.2773,69.2952,9000.0
2013-05-14 10:05:00,77.5,77.5,77.36,77.39,5200.0,69.2952,69.2952,69.1701,69.1969,5200.0
2013-05-14 10:10:00,77.41,77.41,77.33,77.34,6400.0,69.2148,69.2148,69.1432,69.1522,6400.0
2013-05-14 10:15:00,77.35,77.42,77.34,77.4,6900.0,69.1611,69.2237,69.1522,69.2058,6900.0
2013-05-14 10:20:00,77.41,77.46,77.3,77.3,61300.0,69.2148,69.2595,69.1164,69.1164,61300.0
2013-05-14 10:25:00,77.33,77.34,77.26,77.29,9800.0,69.1432,69.1522,69.0806,69.1075,9800.0
2013-05-14 10:30:00,77.32,77.39,77.29,77.32,9100.0,69.1343,69.1969,69.1075,69.1343,9100.0
2013-05-14 10:35:00,77.32,77.39,77.28,77.35,10200.0,69.1343,69.1969,69.0985,69.1611,10200.0
2013-05-14 10:40:00,77.37,77.45,77.35,77.45,8700.0,69.179,69.2505,69.1611,69.2505,8700.0
2013-05-14 10:45:00,77.45,77.5,77.37,77.37,13000.0,69.2505,69.2952,69.179,69.179,13000.0
2013-05-14 10:50:00,77.38,77.5,77.33,77.5,6600.0,69.1879,69.2952,69.1432,69.2952,6600.0
2013-05-14 10:55:00,77.51,77.56,77.5,77.54,2900.0,69.3042,69.3489,69.2952,69.331,2900.0
2013-05-14 11:00:00,77.54,77.56,77.52,77.54,5900.0,69.331,69.3489,69.3131,69.331,5900.0
2013-05-14 11:05:00,77.52,77.63,77.52,77.63,5900.0,69.3131,69.4115,69.3131,69.4115,5900.0
2013-05-14 11:10:00,77.62,77.64,77.61,77.62,5500.0,69.4025,69.4204,69.3936,69.4025,5500.0
2013-05-14 11:15:00,77.63,77.65,77.6,77.61,4500.0,69.4115,69.4293,69.3846,69.3936,4500.0
2013-05-14 11:20:00,77.61,77.66,77.59,77.59,4400.0,69.3936,69.4383,69.3757,69.3757,4400.0
2013-05-14 11:25:00,77.59,77.63,77.58,77.59,16300.0,69.3757,69.4115,69.3668,69.3757,16300.0
2013-05-14 11:30:00,77.62,77.69,77.56,77.57,27200.0,69.4025,69.4651,69.3489,69.3578,27200.0
2013-05-14 11:35:00,77.55,77.58,77.5,77.53,22800.0,69.3399,69.3668,69.2952,69.3221,22800.0
2013-05-14 11:40:00,77.53,77.65,77.53,77.65,4600.0,69.3221,69.4293,69.3221,69.4293,4600.0
2013-05-14 11:45:00,77.65,77.81,77.65,77.74,7200.0,69.4293,69.5724,69.4293,69.5098,7200.0
2013-05-14 11:50:00,77.74,77.74,77.64,77.7,1700.0,69.5098,69.5098,69.4204,69.4741,1700.0
2013-05-14 11:55:00,77.68,77.68,77.64,77.66,1400.0,69.4562,69.4562,69.4204,69.4383,1400.0
2013-05-14 12:00:00,77.63,77.65,77.58,77.61,3300.0,69.4115,69.4293,69.3668,69.3936,3300.0
2013-05-14 12:05:00,77.61,77.61,77.58,77.58,1900.0,69.3936,69.3936,69.3668,69.3668,1900.0
2013-05-14 12:10:00,77.57,77.65,77.57,77.63,2100.0,69.3578,69.4293,69.3578,69.4115,2100.0
2013-05-14 12:15:00,77.63,77.66,77.56,77.66,9800.0,69.4115,69.4383,69.3489,69.4383,9800.0
2013-05-14 12:20:00,77.67,77.72,77.65,77.66,3700.0,69.4472,69.4919,69.4293,69.4383,3700.0
2013-05-14 12:25:00,77.64,77.64,77.59,77.6,5800.0,69.4204,69.4204,69.3757,69.3846,5800.0
2013-05-14 12:30:00,77.59,77.64,77.59,77.6,5000.0,69.3757,69.4204,69.3757,69.3846,5000.0
2013-05-14 12:35:00,77.61,77.72,77.6,77.66,4500.0,69.3936,69.4919,69.3846,69.4383,4500.0
2013-05-14 12:40:00,77.67,77.72,77.65,77.7,2000.0,69.4472,69.4919,69.4293,69.4741,2000.0
2013-05-14 12:45:00,77.7,77.71,77.62,77.65,1400.0,69.4741,69.483,69.4025,69.4293,1400.0
2013-05-14 12:50:00,77.65,77.67,77.6,77.65,1700.0,69.4293,69.4472,69.3846,69.4293,1700.0
2013-05-14 12:55:00,77.6,77.64,77.59,77.61,3100.0,69.3846,69.4204,69.3757,69.3936,3100.0
2013-05-14 13:00:00,77.59,77.65,77.59,77.64,7700.0,69.3757,69.4293,69.3757,69.4204,7700.0
2013-05-14 13:05:00,77.62,77.64,77.6,77.61,900.0,69.4025,69.4204,69.3846,69.3936,900.0
2013-05-14 13:10:00,77.63,77.64,77.59,77.59,3400.0,69.4115,69.4204,69.3757,69.3757,3400.0
2013-05-14 13:15:00,77.59,77.67,77.59,77.67,4200.0,69.3757,69.4472,69.3757,69.4472,4200.0
2013-05-14 13:20:00,77.67,77.69,77.65,77.68,2400.0,69.4472,69.4651,69.4293,69.4562,2400.0
2013-05-14 13:25:00,77.65,77.65,77.59,77.6,2200.0,69.4293,69.4293,69.3757,69.3846,2200.0
2013-05-14 13:30:00,77.63,77.67,77.6,77.67,1000.0,69.4115,69.4472,69.3846,69.4472,1000.0
2013-05-14 13:35:00,77.61,77.63,77.59,77.63,2200.0,69.3936,69.4115,69.3757,69.4115,2200.0
2013-05-14 13:40:00,77.62,77.65,77.59,77.59,900.0,69.4025,69.4293,69.3757,69.3757,900.0
2013-05-14 13:45:00,77.62,77.63,77.59,77.59,4300.0,69.4025,69.4115,69.3757,69.3757,4300.0
2013-05-14 13:50:00,77.61,77.63,77.57,77.59,7800.0,69.3936,69.4115,69.3578,69.3757,7800.0
2013-05-14 13:55:00,77.6,77.6,77.5,77.52,5400.0,69.3846,69.3846,69.2952,69.3131,5400.0
2013-05-14 14:00:00,77.54,77.54,77.42,77.48,10300.0,69.331,69.331,69.2237,69.2773,10300.0
2013-05-14 14:05:00,77.49,77.62,77.49,77.55,3400.0,69.2863,69.4025,69.2863,69.3399,3400.0
2013-05-14 14:10:00,77.56,77.62,77.51,77.59,2800.0,69.3489,69.4025,69.3042,69.3757,2800.0
2013-05-14 14:15:00,77.56,77.6,77.53,77.53,2000.0,69.3489,69.3846,69.3221,69.3221,2000.0
2013-05-14 14:20:00,77.55,77.55,77.49,77.54,5100.0,69.3399,69.3399,69.2863,69.331,5100.0
2013-05-14 14:25:00,77.56,77.61,77.53,77.56,4000.0,69.3489,69.3936,69.3221,69.3489,4000.0
2013-05-14 14:30:00,77.56,77.58,77.55,77.56,1600.0,69.3489,69.3668,69.3399,69.3489,1600.0
2013-05-14 14:35:00,77.58,77.67,77.56,77.67,2300.0,69.3668,69.4472,69.3489,69.4472,2300.0
2013-05-14 14:40:00,77.69,77.69,77.59,77.61,2500.0,69.4651,69.4651,69.3757,69.3936,2500.0
2013-05-14 14:45:00,77.59,77.65,77.57,77.63,3400.0,69.3757,69.4293,69.3578,69.4115,3400.0
2013-05-14 14:50:00,77.63,77.65,77.6,77.6,9900.0,69.4115,69.4293,69.3846,69.3846,9900.0
2013-05-14 14:55:00,77.6,77.62,77.56,77.6,8000.0,69.3846,69.4025,69.3489,69.3846,8000.0
2013-05-14 15:00:00,77.6,77.69,77.57,77.63,3100.0,69.3846,69.4651,69.3578,69.4115,3100.0
2013-05-14 15:05:00,77.63,77.64,77.58,77.62,3300.0,69.4115,69.4204,69.3668,69.4025,3300.0
2013-05-14 15:10:00,77.62,77.7,77.6,77.65,5100.0,69.4025,69.4741,69.3846,69.4293,5100.0
2013-05-14 15:15:00,77.66,77.69,77.6,77.63,2500.0,69.4383,69.4651,69.3846,69.4115,2500.0
2013-05-14 15:20:00,77.63,77.66,77.6,77.6,3600.0,69.4115,69.4383,69.3846,69.3846,3600.0
2013-05-14 15:25:00,77.62,77.66,77.57,77.59,3400.0,69.4025,69.4383,69.3578,69.3757,3400.0
2013-05-14 15:30:00,77.61,77.67,77.59,77.67,8300.0,69.3936,69.4472,69.3757,69.4472,8300.0
2013-05-14 15:35:00,77.69,77.73,77.66,77.71,8100.0,69.4651,69.5009,69.4383,69.483,8100.0
2013-05-14 15:40:00,77.7,77.76,77.68,77.76,9800.0,69.4741,69.5277,69.4562,69.5277,9800.0
2013-05-14 15:45:00,77.72,77.77,77.69,77.75,7300.0,69.4919,69.5366,69.4651,69.5188,7300.0
2013-05-14 15:50:00,77.72,77.73,77.64,77.67,13100.0,69.4919,69.5009,69.4204,69.4472,13100.0
2013-05-14 15:55:00,77.65,77.65,77.6,77.64,12100.0,69.4293,69.4293,69.3846,69.4204,12100.0
2013-05-15 09:30:00,77.58,77.82,77.58,77.79,40300.0,69.3668,69.5814,69.3668,69.5545,40300.0
2013-05-15 09:35:00,77.75,77.87,77.7,77.7,35800.0,69.5188,69.6261,69.4741,69.4741,35800.0
2013-05-15 09:40:00,77.72,77.84,77.65,77.79,60800.0,69.4919,69.5992,69.4293,69.5545,60800.0
2013-05-15 09:45:00,77.81,77.94,77.81,77.85,28000.0,69.5724,69.6886,69.5724,69.6082,28000.0
2013-05-15 09:50:00,77.84,77.97,77.84,77.96,11500.0,69.5992,69.7155,69.5992,69.7065,11500.0
2013-05-15 09:55:00,77.93,77.97,77.87,77.89,11000.0,69.6797,69.7155,69.6261,69.6439,11000.0
2013-05-15 10:00:00,77.9,77.97,77.85,77.9,11600.0,69.6529,69.7155,69.6082,69.6529,11600.0
2013-05-15 10:05:00,77.88,77.97,77.86,77.87,9200.0,69.635,69.7155,69.6171,69.6261,9200.0
2013-05-15 10:10:00,77.86,77.93,77.8,77.93,7800.0,69.6171,69.6797,69.5635,69.6797,7800.0
2013-05-15 10:15:00,77.9,78.16,77.89,78.09,76500.0,69.6529,69.8854,69.6439,69.8228,76500.0
2013-05-15 10:20:00,78.12,78.19,78.0,78.04,16200.0,69.8496,69.9122,69.7423,69.7781,16200.0
2013-05-15 10:25:00,78.02,78.11,78.0,78.05,7800.0,69.7602,69.8406,69.7423,69.787,7800.0
2013-05-15 10:30:00,78.05,78.21,78.05,78.16,20400.0,69.787,69.9301,69.787,69.8854,20400.0
2013-05-15 10:35:00,78.19,78.24,78.09,78.21,19100.0,69.9122,69.9569,69.8228,69.9301,19100.0
2013-05-15 10:40:00,78.2,78.23,78.06,78.07,13200.0,69.9211,69.9479,69.7959,69.8049,13200.0
2013-05-15 10:45:00,78.11,78.21,78.09,78.15,13700.0,69.8406,69.9301,69.8228,69.8764,13700.0
2013-05-15 10:50:00,78.17,78.2,78.11,78.11,10100.0,69.8943,69.9211,69.8406,69.8406,10100.0
2013-05-15 10:55:00,78.12,78.23,78.12,78.23,13800.0,69.8496,69.9479,69.8496,69.9479,13800.0
2013-05-15 11:00:00,78.21,78.26,78.18,78.23,10300.0,69.9301,69.9748,69.9032,69.9479,10300.0
2013-05-15 11:05:00,78.23,78.27,78.19,78.25,7100.0,69.9479,69.9837,69.9122,69.9658,7100.0
2013-05-15 11:10:00,78.27,78.29,78.21,78.27,9300.0,69.9837,70.0016,69.9301,69.9837,9300.0
2013-05-15 11:15:00,78.21,78.27,78.07,78.07,10700.0,69.9301,69.9837,69.8049,69.8049,10700.0
2013-05-15 11:20:00,78.08,78.19,78.08,78.18,4200.0,69.8138,69.9122,69.8138,69.9032,4200.0
2013-05-15 11:25:00,78.14,78.17,78.06,78.11,11900.0,69.8675,69.8943,69.7959,69.8406,11900.0
2013-05-15 11:30:00,78.13,78.13,78.08,78.09,5600.0,69.8585,69.8585,69.8138,69.8228,5600.0
2013-05-15 11:35:00,78.1,78.32,78.08,78.21,31000.0,69.8317,70.0284,69.8138,69.9301,31000.0
2013-05-15 11:40:00,78.19,78.19,78.12,78.15,3700.0,69.9122,69.9122,69.8496,69.8764,3700.0
2013-05-15 11:45:00,78.1,78.14,78.09,78.12,3000.0,69.8317,69.8675,69.8228,69.8496,3000.0
2013-05-15 11:50:00,78.13,78.22,78.13,78.22,4800.0,69.8585,69.939,69.8585,69.939,4800.0
2013-05-15 11:55:00,78.22,78.34,78.22,78.34,6900.0,69.939,70.0463,69.939,70.0463,6900.0
2013-05-15 12:00:00,78.33,78.4,78.3,78.36,3800.0,70.0374,70.0999,70.0105,70.0642,3800.0
2013-05-15 12:05:00,78.37,78.47,78.37,78.43,3900.0,70.0731,70.1625,70.0731,70.1268,3900.0
2013-05-15 12:10:00,78.4,78.52,78.38,78.52,3900.0,70.0999,70.2072,70.0821,70.2072,3900.0
2013-05-15 12:15:00,78.52,78.52,78.37,78.4,4100.0,70.2072,70.2072,70.0731,70.0999,4100.0
2013-05-15 12:20:00,78.41,78.45,78.39,78.4,1800.0,70.1089,70.1447,70.091,70.0999,1800.0
2013-05-15 12:25:00,78.39,78.53,78.39,78.52,1600.0,70.091,70.2162,70.091,70.2072,1600.0
2013-05-15 12:30:00,78.48,78.55,78.48,78.52,1900.0,70.1715,70.2341,70.1715,70.2072,1900.0
2013-05-15 12:35:00,78.5,78.52,78.45,78.52,5400.0,70.1894,70.2072,70.1447,70.2072,5400.0
2013-05-15 12:40:00,78.56,78.6,78.38,78.38,9100.0,70.243,70.2788,70.0821,70.0821,9100.0
2013-05-15 12:45:00,78.45,78.45,78.45,78.45,100.0,70.1447,70.1447,70.1447,70.1447,100.0
2013-05-15 12:50:00,78.43,78.43,78.34,78.41,2300.0,70.1268,70.1268,70.0463,70.1089,2300.0
2013-05-15 12:55:00,78.41,78.41,78.33,78.35,2600.0,70.1089,70.1089,70.0374,70.0552,2600.0
2013-05-15 13:00:00,78.38,78.38,78.32,78.34,5200.0,70.0821,70.0821,70.0284,70.0463,5200.0
2013-05-15 13:05:00,78.35,78.35,78.28,78.35,8000.0,70.0552,70.0552,69.9927,70.0552,8000.0
2013-05-15 13:10:00,78.32,78.39,78.32,78.34,4000.0,70.0284,70.091,70.0284,70.0463,4000.0
2013-05-15 13:15:00,78.31,78.31,78.19,78.2,2600.0,70.0195,70.0195,69.9122,69.9211,2600.0
2013-05-15 13:20:00,78.16,78.2,78.13,78.16,5000.0,69.8854,69.9211,69.8585,69.8854,5000.0
2013-05-15 13:25:00,78.17,78.23,78.11,78.2,15600.0,69.8943,69.9479,69.8406,69.9211,15600.0
2013-05-15 13:30:00,78.22,78.26,78.2,78.25,4400.0,69.939,69.9748,69.9211,69.9658,4400.0
2013-05-15 13:35:00,78.28,78.35,78.26,78.32,13100.0,69.9927,70.0552,69.9748,70.0284,13100.0
2013-05-15 13:40:00,78.31,78.36,78.3,78.32,12500.0,70.0195,70.0642,70.0105,70.0284,12500.0
2013-05-15 13:45:00,78.33,78.42,78.32,78.38,6400.0,70.0374,70.1178,70.0284,70.0821,6400.0
2013-05-15 13:50:00,78.36,78.41,78.36,78.37,4700.0,70.0642,70.1089,70.0642,70.0731,4700.0
2013-05-15 13:55:00,78.39,78.39,78.3,78.31,12700.0,70.091,70.091,70.0105,70.0195,12700.0
2013-05-15 14:00:00,78.32,78.39,78.31,78.36,8400.0,70.0284,70.091,70.0195,70.0642,8400.0
2013-05-15 14:05:00,78.34,78.37,78.3,78.34,15000.0,70.0463,70.0731,70.0105,70.0463,15000.0
2013-05-15 14:10:00,78.36,78.38,78.3,78.35,7600.0,70.0642,70.0821,70.0105,70.0552,7600.0
2013-05-15 14:15:00,78.35,78.37,78.27,78.29,17700.0,70.0552,70.0731,69.9837,70.0016,17700.0
2013-05-15 14:20:00,78.29,78.31,78.22,78.22,17100.0,70.0016,70.0195,69.939,69.939,17100.0
2013-05-15 14:25:00,78.22,78.35,78.22,78.31,10900.0,69.939,70.0552,69.939,70.0195,10900.0
2013-05-15 14:30:00,78.35,78.43,78.35,78.38,3800.0,70.0552,70.1268,70.0552,70.0821,3800.0
2013-05-15 14:35:00,78.37,78.37,78.33,78.33,6200.0,70.0731,70.0731,70.0374,70.0374,6200.0
2013-05-15 14:40:00,78.35,78.41,78.3,78.3,36300.0,70.0552,70.1089,70.0105,70.0105,36300.0
2013-05-15 14:45:00,78.3,78.34,78.17,78.33,29900.0,70.0105,70.0463,69.8943,70.0374,29900.0
2013-05-15 14:50:00,78.32,78.35,78.28,78.31,5600.0,70.0284,70.0552,69.9927,70.0195,5600.0
2013-05-15 14:55:00,78.34,78.41,78.3,78.36,9000.0,70.0463,70.1089,70.0105,70.0642,9000.0
2013-05-15 15:00:00,78.37,78.38,78.34,78.38,21200.0,70.0731,70.0821,70.0463,70.0821,21200.0
2013-05-15 15:05:00,78.38,78.45,78.34,78.45,19300.0,70.0821,70.1447,70.0463,70.1447,19300.0
2013-05-15 15:10:00,78.43,78.6,78.43,78.51,18800.0,70.1268,70.2788,70.1268,70.1983,18800.0
2013-05-15 15:15:00,78.51,78.53,78.33,78.38,31300.0,70.1983,70.2162,70.0374,70.0821,31300.0
2013-05-15 15:20:00,78.39,78.45,78.37,78.38,5300.0,70.091,70.1447,70.0731,70.0821,5300.0
2013-05-15 15:25:00,78.41,78.47,78.34,78.37,11200.0,70.1089,70.1625,70.0463,70.0731,11200.0
2013-05-15 15:30:00,78.38,78.42,78.31,78.36,17700.0,70.0821,70.1178,70.0195,70.0642,17700.0
2013-05-15 15:35:00,78.37,78.58,78.37,78.58,18200.0,70.0731,70.2609,70.0731,70.2609,18200.0
2013-05-15 15:40:00,78.58,78.6,78.46,78.46,21400.0,70.2609,70.2788,70.1536,70.1536,21400.0
2013-05-15 15:45:00,78.47,78.48,78.37,78.38,28600.0,70.1625,70.1715,70.0731,70.0821,28600.0
2013-05-15 15:50:00,78.37,78.51,78.36,78.51,19000.0,70.0731,70.1983,70.0642,70.1983,19000.0
2013-05-15 15:55:00,78.51,78.58,78.5,78.53,24200.0,70.1983,70.2609,70.1894,70.2162,24200.0
2013-05-16 09:30:00,78.49,78.74,78.49,78.65,22300.0,70.1804,70.404,70.1804,70.3235,22300.0
2013-05-16 09:35:00,78.68,78.72,78.63,78.67,10700.0,70.3503,70.3861,70.3056,70.3414,10700.0
2013-05-16 09:40:00,78.65,78.65,78.48,78.51,15900.0,70.3235,70.3235,70.1715,70.1983,15900.0
2013-05-16 09:45:00,78.53,78.67,78.51,78.56,10600.0,70.2162,70.3414,70.1983,70.243,10600.0
2013-05-16 09:50:00,78.55,78.75,78.54,78.74,47100.0,70.2341,70.4129,70.2251,70.404,47100.0
2013-05-16 09:55:00,78.69,78.82,78.69,78.75,95800.0,70.3592,70.4755,70.3592,70.4129,95800.0
2013-05-16 10:00:00,78.72,78.85,78.6,78.6,29900.0,70.3861,70.5023,70.2788,70.2788,29900.0
2013-05-16 10:05:00,78.59,78.61,78.46,78.5,24800.0,70.2698,70.2877,70.1536,70.1894,24800.0
2013-05-16 10:10:00,78.5,78.55,78.41,78.55,9700.0,70.1894,70.2341,70.1089,70.2341,9700.0
2013-05-16 10:15:00,78.53,78.57,78.43,78.53,12200.0,70.2162,70.252,70.1268,70.2162,12200.0
2013-05-16 10:20:00,78.52,78.52,78.4,78.42,16400.0,70.2072,70.2072,70.0999,70.1178,16400.0
2013-05-16 10:25:00,78.47,78.48,78.37,78.44,11800.0,70.1625,70.1715,70.0731,70.1357,11800.0
2013-05-16 10:30:00,78.46,78.56,78.44,78.54,29600.0,70.1536,70.243,70.1357,70.2251,29600.0
2013-05-16 10:35:00,78.53,78.62,78.5,78.52,17700.0,70.2162,70.2967,70.1894,70.2072,17700.0
2013-05-16 10:40:00,78.49,78.49,78.3,78.3,6700.0,70.1804,70.1804,70.0105,70.0105,6700.0
2013-05-16 10:45:00,78.32,78.33,78.19,78.25,11300.0,70.0284,70.0374,69.9122,69.9658,11300.0
2013-05-16 10:50:00,78.26,78.29,78.19,78.25,31400.0,69.9748,70.0016,69.9122,69.9658,31400.0
2013-05-16 10:55:00,78.29,78.29,78.16,78.22,11900.0,70.0016,70.0016,69.8854,69.939,11900.0
2013-05-16 11:00:00,78.22,78.27,78.22,78.26,8700.0,69.939,69.9837,69.939,69.9748,8700.0
2013-05-16 11:05:00,78.26,78.3,78.22,78.24,9100.0,69.9748,70.0105,69.939,69.9569,9100.0
2013-05-16 11:10:00,78.21,78.26,78.19,78.2,4400.0,69.9301,69.9748,69.9122,69.9211,4400.0
2013-05-16 11:15:00,78.22,78.27,78.15,78.17,9300.0,69.939,69.9837,69.8764,69.8943,9300.0
2013-05-16 11:20:00,78.18,78.18,78.07,78.08,5000.0,69.9032,69.9032,69.8049,69.8138,5000.0
2013-05-16 11:25:00,78.06,78.08,77.91,77.91,8400.0,69.7959,69.8138,69.6618,69.6618,8400.0
2013-05-16 11:30:00,77.95,78.05,77.95,78.02,3700.0,69.6976,69.787,69.6976,69.7602,3700.0
2013-05-16 11:35:00,78.03,78.12,78.02,78.12,3300.0,69.7691,69.8496,69.7602,69.8496,3300.0
2013-05-16 11:40:00,78.14,78.14,78.07,78.07,1800.0,69.8675,69.8675,69.8049,69.8049,1800.0
2013-05-16 11:45:00,78.06,78.06,78.01,78.03,1400.0,69.7959,69.7959,69.7512,69.7691,1400.0
2013-05-16 11:50:00,78.03,78.21,78.03,78.16,11300.0,69.7691,69.9301,69.7691,69.8854,11300.0
2013-05-16 11:55:00,78.13,78.13,78.06,78.06,600.0,69.8585,69.8585,69.7959,69.7959,600.0
2013-05-16 12:00:00,78.1,78.15,78.09,78.12,1400.0,69.8317,69.8764,69.8228,69.8496,1400.0
2013-05-16 12:05:00,78.13,78.13,78.09,78.13,2200.0,69.8585,69.8585,69.8228,69.8585,2200.0
2013-05-16 12:10:00,78.15,78.18,78.08,78.16,5700.0,69.8764,69.9032,69.8138,69.8854,5700.0
2013-05-16 12:15:00,78.15,78.16,78.14,78.16,1200.0,69.8764,69.8854,69.8675,69.8854,1200.0
2013-05-16 12:20:00,78.16,78.16,78.0,78.05,4900.0,69.8854,69.8854,69.7423,69.787,4900.0
2013-05-16 12:25:00,78.05,78.07,78.01,78.03,4500.0,69.787,69.8049,69.7512,69.7691,4500.0
2013-05-16 12:30:00,78.03,78.12,78.03,78.09,3900.0,69.7691,69.8496,69.7691,69.8228,3900.0
2013-05-16 12:35:00,78.13,78.16,78.09,78.15,1000.0,69.8585,69.8854,69.8228,69.8764,1000.0
2013-05-16 12:40:00,78.11,78.15,78.11,78.15,1700.0,69.8406,69.8764,69.8406,69.8764,1700.0
2013-05-16 12:45:00,78.16,78.23,78.14,78.23,4200.0,69.8854,69.9479,69.8675,69.9479,4200.0
2013-05-16 12:50:00,78.23,78.23,78.2,78.22,1300.0,69.9479,69.9479,69.9211,69.939,1300.0
2013-05-16 12:55:00,78.22,78.29,78.21,78.23,7000.0,69.939,70.0016,69.9301,69.9479,7000.0
2013-05-16 13:00:00,78.21,78.25,78.2,78.2,4700.0,69.9301,69.9658,69.9211,69.9211,4700.0
2013-05-16 13:05:00,78.24,78.29,78.23,78.25,4200.0,69.9569,70.0016,69.9479,69.9658,4200.0
2013-05-16 13:10:00,78.26,78.29,78.25,78.27,2400.0,69.9748,70.0016,69.9658,69.9837,2400.0
2013-05-16 13:15:00,78.26,78.31,78.23,78.29,11000.0,69.9748,70.0195,69.9479,70.0016,11000.0
2013-05-16 13:20:00,78.29,78.29,78.2,78.21,10200.0,70.0016,70.0016,69.9211,69.9301,10200.0
2013-05-16 13:25:00,78.2,78.21,78.17,78.2,2700.0,69.9211,69.9301,69.8943,69.9211,2700.0
2013-05-16 13:30:00,78.2,78.21,78.18,78.18,1600.0,69.9211,69.9301,69.9032,69.9032,1600.0
2013-05-16 13:35:00,78.17,78.21,78.17,78.18,900.0,69.8943,69.9301,69.8943,69.9032,900.0
2013-05-16 13:40:00,78.21,78.21,78.17,78.17,2700.0,69.9301,69.9301,69.8943,69.8943,2700.0
2013-05-16 13:45:00,78.17,78.19,78.14,78.17,5100.0,69.8943,69.9122,69.8675,69.8943,5100.0
2013-05-16 13:50:00,78.2,78.21,78.11,78.11,10000.0,69.9211,69.9301,69.8406,69.8406,10000.0
2013-05-16 13:55:00,78.09,78.09,78.04,78.04,1800.0,69.8228,69.8228,69.7781,69.7781,1800.0
2013-05-16 14:00:00,78.04,78.07,78.03,78.07,2400.0,69.7781,69.8049,69.7691,69.8049,2400.0
2013-05-16 14:05:00,78.1,78.13,78.08,78.13,1200.0,69.8317,69.8585,69.8138,69.8585,1200.0
2013-05-16 14:10:00,78.14,78.3,78.11,78.29,11300.0,69.8675,70.0105,69.8406,70.0016,11300.0
2013-05-16 14:15:00,78.28,78.31,78.23,78.28,7100.0,69.9927,70.0195,69.9479,69.9927,7100.0
2013-05-16 14:20:00,78.28,78.32,78.24,78.3,7800.0,69.9927,70.0284,69.9569,70.0105,7800.0
2013-05-16 14:25:00,78.29,78.31,78.26,78.3,10000.0,70.0016,70.0195,69.9748,70.0105,10000.0
2013-05-16 14:30:00,78.3,78.3,78.26,78.28,3300.0,70.0105,70.0105,69.9748,69.9927,3300.0
2013-05-16 14:35:00,78.28,78.28,78.23,78.27,2100.0,69.9927,69.9927,69.9479,69.9837,2100.0
2013-05-16 14:40:00,78.24,78.25,78.15,78.18,6400.0,69.9569,69.9658,69.8764,69.9032,6400.0
2013-05-16 14:45:00,78.16,78.26,78.15,78.24,10800.0,69.8854,69.9748,69.8764,69.9569,10800.0
2013-05-16 14:50:00,78.25,78.25,78.13,78.16,14200.0,69.9658,69.9658,69.8585,69.8854,14200.0
2013-05-16 14:55:00,78.15,78.19,78.15,78.15,10900.0,69.8764,69.9122,69.8764,69.8764,10900.0
2013-05-16 15:00:00,78.17,78.19,78.06,78.08,23600.0,69.8943,69.9122,69.7959,69.8138,23600.0
2013-05-16 15:05:00,78.08,78.18,78.05,78.15,15600.0,69.8138,69.9032,69.787,69.8764,15600.0
2013-05-16 15:10:00,78.14,78.16,78.03,78.05,10900.0,69.8675,69.8854,69.7691,69.787,10900.0
2013-05-16 15:15:00,78.05,78.06,77.96,77.99,14900.0,69.787,69.7959,69.7065,69.7334,14900.0
2013-05-16 15:20:00,77.97,78.0,77.79,77.84,8700.0,69.7155,69.7423,69.5545,69.5992,8700.0
2013-05-16 15:25:00,77.81,77.86,77.79,77.84,11300.0,69.5724,69.6171,69.5545,69.5992,11300.0
2013-05-16 15:30:00,77.85,77.85,77.73,77.8,25300.0,69.6082,69.6082,69.5009,69.5635,25300.0
2013-05-16 15:35:00,77.78,77.8,77.66,77.66,5200.0,69.5456,69.5635,69.4383,69.4383,5200.0
2013-05-16 15:40:00,77.66,77.7,77.63,77.7,25300.0,69.4383,69.4741,69.4115,69.4741,25300.0
2013-05-16 15:45:00,77.69,77.72,77.59,77.67,23700.0,69.4651,69.4919,69.3757,69.4472,23700.0
2013-05-16 15:50:00,77.68,77.79,77.67,77.68,32500.0,69.4562,69.5545,69.4472,69.4562,32500.0
2013-05-16 15:55:00,77.69,77.76,77.65,77.7,36300.0,69.4651,69.5277,69.4293,69.4741,36300.0
2013-05-17 09:30:00,77.94,78.16,77.89,78.16,27200.0,69.6886,69.8854,69.6439,69.8854,27200.0
2013-05-17 09:35:00,78.13,78.2,78.08,78.15,16700.0,69.8585,69.9211,69.8138,69.8764,16700.0
2013-05-17 09:40:00,78.14,78.16,77.92,78.06,10300.0,69.8675,69.8854,69.6708,69.7959,10300.0
2013-05-17 09:45:00,78.03,78.05,77.95,77.99,11000.0,69.7691,69.787,69.6976,69.7334,11000.0
2013-05-17 09:50:00,77.95,78.07,77.88,78.03,11700.0,69.6976,69.8049,69.635,69.7691,11700.0
2013-05-17 09:55:00,78.03,78.13,77.93,78.11,6800.0,69.7691,69.8585,69.6797,69.8406,6800.0
2013-05-17 10:00:00,78.11,78.17,78.05,78.07,6200.0,69.8406,69.8943,69.787,69.8049,6200.0
2013-05-17 10:05:00,78.01,78.07,78.01,78.06,2500.0,69.7512,69.8049,69.7512,69.7959,2500.0
2013-05-17 10:10:00,78.03,78.07,77.99,78.04,8100.0,69.7691,69.8049,69.7334,69.7781,8100.0
2013-05-17 10:15:00,78.01,78.07,78.0,78.03,7100.0,69.7512,69.8049,69.7423,69.7691,7100.0
2013-05-17 10:20:00,78.09,78.11,78.05,78.11,5900.0,69.8228,69.8406,69.787,69.8406,5900.0
2013-05-17 10:25:00,78.07,78.22,78.03,78.14,25900.0,69.8049,69.939,69.7691,69.8675,25900.0
2013-05-17 10:30:00,78.15,78.19,78.05,78.05,4100.0,69.8764,69.9122,69.787,69.787,4100.0
2013-05-17 10:35:00,78.17,78.21,78.11,78.16,2100.0,69.8943,69.9301,69.8406,69.8854,2100.0
2013-05-17 10:40:00,78.17,78.33,78.13,78.33,7500.0,69.8943,70.0374,69.8585,70.0374,7500.0
2013-05-17 10:45:00,78.32,78.39,78.26,78.38,7500.0,70.0284,70.091,69.9748,70.0821,7500.0
2013-05-17 10:50:00,78.38,78.45,78.37,78.4,14200.0,70.0821,70.1447,70.0731,70.0999,14200.0
2013-05-17 10:55:00,78.4,78.5,78.39,78.4,19600.0,70.0999,70.1894,70.091,70.0999,19600.0
2013-05-17 11:00:00,78.43,78.46,78.36,78.37,4800.0,70.1268,70.1536,70.0642,70.0731,4800.0
2013-05-17 11:05:00,78.35,78.45,78.3,78.43,17200.0,70.0552,70.1447,70.0105,70.1268,17200.0
2013-05-17 11:10:00,78.42,78.47,78.38,78.43,18500.0,70.1178,70.1625,70.0821,70.1268,18500.0
2013-05-17 11:15:00,78.44,78.46,78.34,78.4,10300.0,70.1357,70.1536,70.0463,70.0999,10300.0
2013-05-17 11:20:00,78.4,78.5,78.34,78.5,16900.0,70.0999,70.1894,70.0463,70.1894,16900.0
2013-05-17 11:25:00,78.42,78.43,78.28,78.39,12400.0,70.1178,70.1268,69.9927,70.091,12400.0
2013-05-17 11:30:00,78.41,78.44,78.39,78.43,12600.0,70.1089,70.1357,70.091,70.1268,12600.0
2013-05-17 11:35:00,78.42,78.51,78.41,78.44,5200.0,70.1178,70.1983,70.1089,70.1357,5200.0
2013-05-17 11:40:00,78.41,78.41,78.37,78.37,2100.0,70.1089,70.1089,70.0731,70.0731,2100.0
2013-05-17 11:45:00,78.4,78.45,78.4,78.44,6300.0,70.0999,70.1447,70.0999,70.1357,6300.0
2013-05-17 11:50:00,78.43,78.47,78.4,78.4,2900.0,70.1268,70.1625,70.0999,70.0999,2900.0
2013-05-17 11:55:00,78.37,78.39,78.34,78.37,3000.0,70.0731,70.091,70.0463,70.0731,3000.0
2013-05-17 12:00:00,78.37,78.4,78.36,78.4,2400.0,70.0731,70.0999,70.0642,70.0999,2400.0
2013-05-17 12:05:00,78.42,78.48,78.39,78.48,3300.0,70.1178,70.1715,70.091,70.1715,3300.0
2013-05-17 12:10:00,78.47,78.48,78.46,78.46,1200.0,70.1625,70.1715,70.1536,70.1536,1200.0
2013-05-17 12:15:00,78.44,78.46,78.43,78.46,600.0,70.1357,70.1536,70.1268,70.1536,600.0
2013-05-17 12:20:00,78.42,78.5,78.42,78.5,1400.0,70.1178,70.1894,70.1178,70.1894,1400.0
2013-05-17 12:25:00,78.49,78.5,78.48,78.49,3200.0,70.1804,70.1894,70.1715,70.1804,3200.0
2013-05-17 12:30:00,78.48,78.48,78.43,78.48,1500.0,70.1715,70.1715,70.1268,70.1715,1500.0
2013-05-17 12:35:00,78.49,78.5,78.44,78.47,2800.0,70.1804,70.1894,70.1357,70.1625,2800.0
2013-05-17 12:40:00,78.44,78.47,78.38,78.4,2200.0,70.1357,70.1625,70.0821,70.0999,2200.0
2013-05-17 12:45:00,78.37,78.44,78.37,78.4,2900.0,70.0731,70.1357,70.0731,70.0999,2900.0
2013-05-17 12:50:00,78.42,78.43,78.36,78.38,4000.0,70.1178,70.1268,70.0642,70.0821,4000.0
2013-05-17 12:55:00,78.37,78.41,78.37,78.41,500.0,70.0731,70.1089,70.0731,70.1089,500.0
2013-05-17 13:00:00,78.44,78.44,78.39,78.41,800.0,70.1357,70.1357,70.091,70.1089,800.0
2013-05-17 13:05:00,78.4,78.41,78.35,78.35,800.0,70.0999,70.1089,70.0552,70.0552,800.0
2013-05-17 13:10:00,78.39,78.4,78.35,78.39,1300.0,70.091,70.0999,70.0552,70.091,1300.0
2013-05-17 13:15:00,78.38,78.43,78.38,78.42,2200.0,70.0821,70.1268,70.0821,70.1178,2200.0
2013-05-17 13:20:00,78.44,78.48,78.44,78.47,1800.0,70.1357,70.1715,70.1357,70.1625,1800.0
2013-05-17 13:25:00,78.5,78.5,78.46,78.48,3200.0,70.1894,70.1894,70.1536,70.1715,3200.0
2013-05-17 13:30:00,78.43,78.47,78.43,78.47,600.0,70.1268,70.1625,70.1268,70.1625,600.0
2013-05-17 13:35:00,78.44,78.48,78.44,78.46,600.0,70.1357,70.1715,70.1357,70.1536,600.0
2013-05-17 13:40:00,78.46,78.47,78.45,78.45,1200.0,70.1536,70.1625,70.1447,70.1447,1200.0
2013-05-17 13:45:00,78.46,78.46,78.4,78.43,3100.0,70.1536,70.1536,70.0999,70.1268,3100.0
2013-05-17 13:50:00,78.42,78.46,78.42,78.46,1400.0,70.1178,70.1536,70.1178,70.1536,1400.0
2013-05-17 13:55:00,78.45,78.48,78.44,78.45,2100.0,70.1447,70.1715,70.1357,70.1447,2100.0
2013-05-17 14:00:00,78.43,78.43,78.39,78.4,1700.0,70.1268,70.1268,70.091,70.0999,1700.0
2013-05-17 14:05:00,78.37,78.41,78.36,78.4,2400.0,70.0731,70.1089,70.0642,70.0999,2400.0
2013-05-17 14:10:00,78.42,78.49,78.4,78.49,8700.0,70.1178,70.1804,70.0999,70.1804,8700.0
2013-05-17 14:15:00,78.47,78.58,78.44,78.56,24500.0,70.1625,70.2609,70.1357,70.243,24500.0
2013-05-17 14:20:00,78.57,78.59,78.53,78.53,1600.0,70.252,70.2698,70.2162,70.2162,1600.0
2013-05-17 14:25:00,78.53,78.61,78.53,78.57,4700.0,70.2162,70.2877,70.2162,70.252,4700.0
2013-05-17 14:30:00,78.57,78.62,78.57,78.62,1300.0,70.252,70.2967,70.252,70.2967,1300.0
2013-05-17 14:35:00,78.61,78.64,78.6,78.64,3900.0,70.2877,70.3145,70.2788,70.3145,3900.0
2013-05-17 14:40:00,78.65,78.67,78.61,78.62,3200.0,70.3235,70.3414,70.2877,70.2967,3200.0
2013-05-17 14:45:00,78.66,78.66,78.55,78.62,7000.0,70.3324,70.3324,70.2341,70.2967,7000.0
2013-05-17 14:50:00,78.61,78.62,78.55,78.55,4100.0,70.2877,70.2967,70.2341,70.2341,4100.0
2013-05-17 14:55:00,78.58,78.68,78.58,78.65,6100.0,70.2609,70.3503,70.2609,70.3235,6100.0
2013-05-17 15:00:00,78.64,78.73,78.64,78.7,7100.0,70.3145,70.395,70.3145,70.3682,7100.0
2013-05-17 15:05:00,78.67,78.67,78.59,78.59,2500.0,70.3414,70.3414,70.2698,70.2698,2500.0
2013-05-17 15:10:00,78.57,78.61,78.52,78.61,7400.0,70.252,70.2877,70.2072,70.2877,7400.0
2013-05-17 15:15:00,78.6,78.61,78.6,78.61,2600.0,70.2788,70.2877,70.2788,70.2877,2600.0
2013-05-17 15:20:00,78.62,78.85,78.62,78.81,37000.0,70.2967,70.5023,70.2967,70.4665,37000.0
2013-05-17 15:25:00,78.76,78.82,78.74,78.8,8200.0,70.4218,70.4755,70.404,70.4576,8200.0
2013-05-17 15:30:00,78.81,78.89,78.8,78.86,9100.0,70.4665,70.5381,70.4576,70.5112,9100.0
2013-05-17 15:35:00,78.85,78.89,78.84,78.86,11300.0,70.5023,70.5381,70.4934,70.5112,11300.0
2013-05-17 15:40:00,78.87,78.91,78.86,78.89,11700.0,70.5202,70.556,70.5112,70.5381,11700.0
2013-05-17 15:45:00,78.89,78.97,78.88,78.89,22800.0,70.5381,70.6096,70.5291,70.5381,22800.0
2013-05-17 15:50:00,78.93,78.97,78.91,78.94,43000.0,70.5738,70.6096,70.556,70.5828,43000.0
2013-05-17 15:55:00,78.92,78.98,78.89,78.97,17800.0,70.5649,70.6185,70.5381,70.6096,17800.0
2013-05-20 09:30:00,79.6,79.61,79.5,79.61,20600.0,71.1729,71.1818,71.0835,71.1818,20600.0
2013-05-20 09:35:00,79.62,79.65,79.51,79.6,8800.0,71.1908,71.2176,71.0924,71.1729,8800.0
2013-05-20 09:40:00,79.55,79.58,79.5,79.52,5900.0,71.1282,71.155,71.0835,71.1014,5900.0
2013-05-20 09:45:00,79.53,79.58,79.49,79.51,66000.0,71.1103,71.155,71.0746,71.0924,66000.0
2013-05-20 09:50:00,79.52,79.56,79.48,79.52,45700.0,71.1014,71.1371,71.0656,71.1014,45700.0
2013-05-20 09:55:00,79.53,79.57,79.5,79.51,11300.0,71.1103,71.1461,71.0835,71.0924,11300.0
2013-05-20 10:00:00,79.52,79.62,79.52,79.59,11700.0,71.1014,71.1908,71.1014,71.164,11700.0
2013-05-20 10:05:00,79.61,79.75,79.58,79.67,17200.0,71.1818,71.307,71.155,71.2355,17200.0
2013-05-20 10:10:00,79.66,79.67,79.6,79.6,8400.0,71.2266,71.2355,71.1729,71.1729,8400.0
2013-05-20 10:15:00,79.63,79.7,79.59,79.7,9000.0,71.1997,71.2623,71.164,71.2623,9000.0
2013-05-20 10:20:00,79.69,79.73,79.59,79.63,8200.0,71.2534,71.2891,71.164,71.1997,8200.0
2013-05-20 10:25:00,79.62,79.66,79.6,79.61,9000.0,71.1908,71.2266,71.1729,71.1818,9000.0
2013-05-20 10:30:00,79.58,79.64,79.58,79.59,8700.0,71.155,71.2087,71.155,71.164,8700.0
2013-05-20 10:35:00,79.6,79.64,79.54,79.57,13500.0,71.1729,71.2087,71.1193,71.1461,13500.0
2013-05-20 10:40:00,79.57,79.62,79.54,79.62,18600.0,71.1461,71.1908,71.1193,71.1908,18600.0
2013-05-20 10:45:00,79.59,79.7,79.56,79.7,10100.0,71.164,71.2623,71.1371,71.2623,10100.0
2013-05-20 10:50:00,79.67,79.67,79.58,79.61,11300.0,71.2355,71.2355,71.155,71.1818,11300.0
2013-05-20 10:55:00,79.62,79.64,79.57,79.6,31500.0,71.1908,71.2087,71.1461,71.1729,31500.0
2013-05-20 11:00:00,79.63,79.69,79.61,79.67,12500.0,71.1997,71.2534,71.1818,71.2355,12500.0
2013-05-20 11:05:00,79.66,79.66,79.62,79.63,4800.0,71.2266,71.2266,71.1908,71.1997,4800.0
2013-05-20 11:10:00,79.64,79.67,79.6,79.66,8000.0,71.2087,71.2355,71.1729,71.2266,8000.0
2013-05-20 11:15:00,79.65,79.76,79.65,79.75,9900.0,71.2176,71.316,71.2176,71.307,9900.0
2013-05-20 11:20:00,79.77,79.79,79.73,79.79,7100.0,71.3249,71.3428,71.2891,71.3428,7100.0
2013-05-20 11:25:00,79.77,79.84,79.73,79.82,7900.0,71.3249,71.3875,71.2891,71.3696,7900.0
2013-05-20 11:30:00,79.81,79.81,79.74,79.78,16700.0,71.3607,71.3607,71.2981,71.3339,16700.0
2013-05-20 11:35:00,79.81,79.86,79.81,79.84,1900.0,71.3607,71.4054,71.3607,71.3875,1900.0
2013-05-20 11:40:00,79.83,79.91,79.83,79.87,6500.0,71.3786,71.4501,71.3786,71.4143,6500.0
2013-05-20 11:45:00,79.86,79.93,79.84,79.92,8000.0,71.4054,71.468,71.3875,71.459,8000.0
2013-05-20 11:50:00,79.89,80.0,79.85,79.99,7800.0,71.4322,71.5306,71.3964,71.5216,7800.0
2013-05-20 11:55:00,79.95,79.95,79.85,79.87,4900.0,71.4859,71.4859,71.3964,71.4143,4900.0
2013-05-20 12:00:00,79.91,80.0,79.91,79.98,6200.0,71.4501,71.5306,71.4501,71.5127,6200.0
2013-05-20 12:05:00,79.93,79.97,79.86,79.86,5200.0,71.468,71.5037,71.4054,71.4054,5200.0
2013-05-20 12:10:00,79.86,79.86,79.78,79.81,2100.0,71.4054,71.4054,71.3339,71.3607,2100.0
2013-05-20 12:15:00,79.8,79.8,79.59,79.61,5800.0,71.3517,71.3517,71.164,71.1818,5800.0
2013-05-20 12:20:00,79.6,79.66,79.6,79.66,5100.0,71.1729,71.2266,71.1729,71.2266,5100.0
2013-05-20 12:25:00,79.67,79.72,79.61,79.66,6300.0,71.2355,71.2802,71.1818,71.2266,6300.0
2013-05-20 12:30:00,79.66,79.79,79.65,79.79,9700.0,71.2266,71.3428,71.2176,71.3428,9700.0
2013-05-20 12:35:00,79.8,79.84,79.78,79.78,4500.0,71.3517,71.3875,71.3339,71.3339,4500.0
2013-05-20 12:40:00,79.71,79.84,79.71,79.84,2400.0,71.2713,71.3875,71.2713,71.3875,2400.0
2013-05-20 12:45:00,79.81,79.83,79.8,79.81,2200.0,71.3607,71.3786,71.3517,71.3607,2200.0
2013-05-20 12:50:00,79.81,79.85,79.77,79.85,8800.0,71.3607,71.3964,71.3249,71.3964,8800.0
2013-05-20 12:55:00,79.82,79.83,79.76,79.81,7900.0,71.3696,71.3786,71.316,71.3607,7900.0
2013-05-20 13:00:00,79.81,79.9,79.81,79.9,6600.0,71.3607,71.4411,71.3607,71.4411,6600.0
2013-05-20 13:05:00,79.92,79.94,79.88,79.89,3300.0,71.459,71.4769,71.4233,71.4322,3300.0
2013-05-20 13:10:00,79.9,79.9,79.81,79.81,6700.0,71.4411,71.4411,71.3607,71.3607,6700.0
2013-05-20 13:15:00,79.81,79.88,79.63,79.63,8600.0,71.3607,71.4233,71.1997,71.1997,8600.0
2013-05-20 13:20:00,79.62,79.73,79.51,79.67,15800.0,71.1908,71.2891,71.0924,71.2355,15800.0
2013-05-20 13:25:00,79.69,79.7,79.57,79.7,4700.0,71.2534,71.2623,71.1461,71.2623,4700.0
2013-05-20 13:30:00,79.7,79.73,79.69,79.7,5200.0,71.2623,71.2891,71.2534,71.2623,5200.0
2013-05-20 13:35:00,79.67,79.67,79.61,79.64,8000.0,71.2355,71.2355,71.1818,71.2087,8000.0
2013-05-20 13:40:00,79.64,79.68,79.6,79.63,21500.0,71.2087,71.2444,71.1729,71.1997,21500.0
2013-05-20 13:45:00,79.63,79.71,79.58,79.68,11800.0,71.1997,71.2713,71.155,71.2444,11800.0
2013-05-20 13:50:00,79.69,79.83,79.67,79.79,13700.0,71.2534,71.3786,71.2355,71.3428,13700.0
2013-05-20 13:55:00,79.8,79.8,79.7,79.7,3600.0,71.3517,71.3517,71.2623,71.2623,3600.0
2013-05-20 14:00:00,79.73,79.73,79.6,79.67,5900.0,71.2891,71.2891,71.1729,71.2355,5900.0
2013-05-20 14:05:00,79.64,79.7,79.62,79.62,15100.0,71.2087,71.2623,71.1908,71.1908,15100.0
2013-05-20 14:10:00,79.61,79.64,79.56,79.64,11300.0,71.1818,71.2087,71.1371,71.2087,11300.0
2013-05-20 14:15:00,79.63,79.67,79.61,79.67,9200.0,71.1997,71.2355,71.1818,71.2355,9200.0
2013-05-20 14:20:00,79.67,79.83,79.67,79.79,6900.0,71.2355,71.3786,71.2355,71.3428,6900.0
2013-05-20 14:25:00,79.81,79.81,79.78,79.81,900.0,71.3607,71.3607,71.3339,71.3607,900.0
2013-05-20 14:30:00,79.82,79.89,79.81,79.89,4800.0,71.3696,71.4322,71.3607,71.4322,4800.0
2013-05-20 14:35:00,79.9,79.93,79.74,79.77,4300.0,71.4411,71.468,71.2981,71.3249,4300.0
2013-05-20 14:40:00,79.77,79.83,79.72,79.81,8500.0,71.3249,71.3786,71.2802,71.3607,8500.0
2013-05-20 14:45:00,79.8,79.88,79.75,79.86,13500.0,71.3517,71.4233,71.307,71.4054,13500.0
2013-05-20 14:50:00,79.86,79.91,79.84,79.91,9700.0,71.4054,71.4501,71.3875,71.4501,9700.0
2013-05-20 14:55:00,79.9,79.91,79.78,79.83,12100.0,71.4411,71.4501,71.3339,71.3786,12100.0
2013-05-20 15:00:00,79.86,79.93,79.86,79.92,8100.0,71.4054,71.468,71.4054,71.459,8100.0
2013-05-20 15:05:00,79.89,80.0,79.85,79.97,10000.0,71.4322,71.5306,71.3964,71.5037,10000.0
2013-05-20 15:10:00,79.99,80.05,79.92,80.0,16500.0,71.5216,71.5753,71.459,71.5306,16500.0
2013-05-20 15:15:00,80.0,80.03,79.9,79.9,9200.0,71.5306,71.5574,71.4411,71.4411,9200.0
2013-05-20 15:20:00,79.9,79.9,79.81,79.87,20200.0,71.4411,71.4411,71.3607,71.4143,20200.0
2013-05-20 15:25:00,79.87,79.9,79.81,79.85,16600.0,71.4143,71.4411,71.3607,71.3964,16600.0
2013-05-20 15:30:00,79.86,79.88,79.78,79.81,8100.0,71.4054,71.4233,71.3339,71.3607,8100.0
2013-05-20 15:35:00,79.8,79.8,79.73,79.74,7600.0,71.3517,71.3517,71.2891,71.2981,7600.0
2013-05-20 15:40:00,79.74,79.92,79.74,79.9,28100.0,71.2981,71.459,71.2981,71.4411,28100.0
2013-05-20 15:45:00,79.88,79.91,79.82,79.88,10000.0,71.4233,71.4501,71.3696,71.4233,10000.0
2013-05-20 15:50:00,79.88,79.91,79.8,79.85,29300.0,71.4233,71.4501,71.3517,71.3964,29300.0
2013-05-20 15:55:00,79.83,80.0,79.76,80.0,30600.0,71.3786,71.5306,71.316,71.5306,30600.0
2013-05-21 09:30:00,80.63,80.68,80.44,80.46,38600.0,72.0939,72.1386,71.924,71.9419,38600.0
2013-05-21 09:35:00,80.49,80.7,80.45,80.62,20400.0,71.9687,72.1565,71.9329,72.0849,20400.0
2013-05-21 09:40:00,80.62,80.67,80.52,80.58,9400.0,72.0849,72.1296,71.9955,72.0492,9400.0
2013-05-21 09:45:00,80.62,80.65,80.54,80.63,18900.0,72.0849,72.1117,72.0134,72.0939,18900.0
2013-05-21 09:50:00,80.59,80.69,80.54,80.6,15100.0,72.0581,72.1475,72.0134,72.067,15100.0
2013-05-21 09:55:00,80.56,80.56,80.45,80.51,5200.0,72.0313,72.0313,71.9329,71.9866,5200.0
2013-05-21 10:00:00,80.52,80.6,80.46,80.57,12200.0,71.9955,72.067,71.9419,72.0402,12200.0
2013-05-21 10:05:00,80.53,80.56,80.42,80.46,17600.0,72.0044,72.0313,71.9061,71.9419,17600.0
2013-05-21 10:10:00,80.43,80.48,80.29,80.42,14800.0,71.915,71.9597,71.7899,71.9061,14800.0
2013-05-21 10:15:00,80.42,80.47,80.36,80.47,11100.0,71.9061,71.9508,71.8524,71.9508,11100.0
2013-05-21 10:20:00,80.44,80.45,80.28,80.3,11500.0,71.924,71.9329,71.7809,71.7988,11500.0
2013-05-21 10:25:00,80.29,80.38,80.28,80.33,8300.0,71.7899,71.8703,71.7809,71.8256,8300.0
2013-05-21 10:30:00,80.32,80.49,80.32,80.41,41100.0,71.8167,71.9687,71.8167,71.8972,41100.0
2013-05-21 10:35:00,80.39,80.49,80.32,80.43,30700.0,71.8793,71.9687,71.8167,71.915,30700.0
2013-05-21 10:40:00,80.47,80.48,80.3,80.31,24500.0,71.9508,71.9597,71.7988,71.8077,24500.0
2013-05-21 10:45:00,80.29,80.38,80.28,80.37,13300.0,71.7899,71.8703,71.7809,71.8614,13300.0
2013-05-21 10:50:00,80.37,80.37,80.24,80.24,9700.0,71.8614,71.8614,71.7452,71.7452,9700.0
2013-05-21 10:55:00,80.24,80.39,80.24,80.33,18600.0,71.7452,71.8793,71.7452,71.8256,18600.0
2013-05-21 11:00:00,80.32,80.4,80.28,80.29,22200.0,71.8167,71.8882,71.7809,71.7899,22200.0
2013-05-21 11:05:00,80.31,80.36,80.26,80.36,6400.0,71.8077,71.8524,71.763,71.8524,6400.0
2013-05-21 11:10:00,80.34,80.41,80.29,80.38,10800.0,71.8346,71.8972,71.7899,71.8703,10800.0
2013-05-21 11:15:00,80.35,80.46,80.32,80.46,11300.0,71.8435,71.9419,71.8167,71.9419,11300.0
2013-05-21 11:20:00,80.44,80.63,80.43,80.56,19300.0,71.924,72.0939,71.915,72.0313,19300.0
2013-05-21 11:25:00,80.58,80.69,80.55,80.63,18600.0,72.0492,72.1475,72.0223,72.0939,18600.0
2013-05-21 11:30:00,80.66,80.85,80.66,80.79,12900.0,72.1207,72.2906,72.1207,72.2369,12900.0
2013-05-21 11:35:00,80.77,80.79,80.74,80.75,1800.0,72.219,72.2369,72.1922,72.2012,1800.0
2013-05-21 11:40:00,80.71,80.71,80.63,80.63,5900.0,72.1654,72.1654,72.0939,72.0939,5900.0
2013-05-21 11:45:00,80.67,80.73,80.64,80.71,3700.0,72.1296,72.1833,72.1028,72.1654,3700.0
2013-05-21 11:50:00,80.72,80.8,80.69,80.69,4700.0,72.1743,72.2459,72.1475,72.1475,4700.0
2013-05-21 11:55:00,80.68,80.72,80.66,80.68,3200.0,72.1386,72.1743,72.1207,72.1386,3200.0
2013-05-21 12:00:00,80.67,80.7,80.61,80.7,4100.0,72.1296,72.1565,72.076,72.1565,4100.0
2013-05-21 12:05:00,80.69,80.75,80.67,80.69,7300.0,72.1475,72.2012,72.1296,72.1475,7300.0
2013-05-21 12:10:00,80.68,80.82,80.68,80.77,9800.0,72.1386,72.2637,72.1386,72.219,9800.0
2013-05-21 12:15:00,80.81,80.87,80.74,80.81,8400.0,72.2548,72.3085,72.1922,72.2548,8400.0
2013-05-21 12:20:00,80.84,80.84,80.75,80.8,6900.0,72.2816,72.2816,72.2012,72.2459,6900.0
2013-05-21 12:25:00,80.79,80.86,80.75,80.78,5600.0,72.2369,72.2995,72.2012,72.228,5600.0
2013-05-21 12:30:00,80.81,80.83,80.75,80.75,6900.0,72.2548,72.2727,72.2012,72.2012,6900.0
2013-05-21 12:35:00,80.78,80.82,80.69,80.76,25400.0,72.228,72.2637,72.1475,72.2101,25400.0
2013-05-21 12:40:00,80.77,80.79,80.71,80.72,6800.0,72.219,72.2369,72.1654,72.1743,6800.0
2013-05-21 12:45:00,80.71,80.71,80.6,80.6,2900.0,72.1654,72.1654,72.067,72.067,2900.0
2013-05-21 12:50:00,80.59,80.68,80.59,80.66,4800.0,72.0581,72.1386,72.0581,72.1207,4800.0
2013-05-21 12:55:00,80.64,80.82,80.61,80.79,14000.0,72.1028,72.2637,72.076,72.2369,14000.0
2013-05-21 13:00:00,80.77,80.82,80.76,80.8,4400.0,72.219,72.2637,72.2101,72.2459,4400.0
2013-05-21 13:05:00,80.8,80.88,80.74,80.75,6700.0,72.2459,72.3174,72.1922,72.2012,6700.0
2013-05-21 13:10:00,80.73,80.76,80.69,80.75,3300.0,72.1833,72.2101,72.1475,72.2012,3300.0
2013-05-21 13:15:00,80.76,80.83,80.76,80.8,3200.0,72.2101,72.2727,72.2101,72.2459,3200.0
2013-05-21 13:20:00,80.8,80.8,80.69,80.72,4900.0,72.2459,72.2459,72.1475,72.1743,4900.0
2013-05-21 13:25:00,80.7,80.75,80.7,80.72,2200.0,72.1565,72.2012,72.1565,72.1743,2200.0
2013-05-21 13:30:00,80.73,80.74,80.66,80.66,4800.0,72.1833,72.1922,72.1207,72.1207,4800.0
2013-05-21 13:35:00,80.65,80.65,80.62,80.64,3500.0,72.1117,72.1117,72.0849,72.1028,3500.0
2013-05-21 13:40:00,80.64,80.64,80.61,80.63,5300.0,72.1028,72.1028,72.076,72.0939,5300.0
2013-05-21 13:45:00,80.62,80.77,80.61,80.76,13200.0,72.0849,72.219,72.076,72.2101,13200.0
2013-05-21 13:50:00,80.78,80.81,80.78,80.81,5300.0,72.228,72.2548,72.228,72.2548,5300.0
2013-05-21 13:55:00,80.76,80.82,80.73,80.79,6200.0,72.2101,72.2637,72.1833,72.2369,6200.0
2013-05-21 14:00:00,80.77,80.8,80.72,80.78,4800.0,72.219,72.2459,72.1743,72.228,4800.0
2013-05-21 14:05:00,80.78,80.79,80.71,80.71,11100.0,72.228,72.2369,72.1654,72.1654,11100.0
2013-05-21 14:10:00,80.69,80.73,80.65,80.72,4900.0,72.1475,72.1833,72.1117,72.1743,4900.0
2013-05-21 14:15:00,80.71,80.86,80.7,80.81,16200.0,72.1654,72.2995,72.1565,72.2548,16200.0
2013-05-21 14:20:00,80.81,80.83,80.73,80.81,8300.0,72.2548,72.2727,72.1833,72.2548,8300.0
2013-05-21 14:25:00,80.81,80.87,80.74,80.74,16300.0,72.2548,72.3085,72.1922,72.1922,16300.0
2013-05-21 14:30:00,80.74,80.84,80.69,80.84,11900.0,72.1922,72.2816,72.1475,72.2816,11900.0
2013-05-21 14:35:00,80.82,80.85,80.73,80.73,2900.0,72.2637,72.2906,72.1833,72.1833,2900.0
2013-05-21 14:40:00,80.75,80.75,80.69,80.7,2700.0,72.2012,72.2012,72.1475,72.1565,2700.0
2013-05-21 14:45:00,80.67,80.67,80.5,80.5,7100.0,72.1296,72.1296,71.9776,71.9776,7100.0
2013-05-21 14:50:00,80.51,80.63,80.51,80.63,5500.0,71.9866,72.0939,71.9866,72.0939,5500.0
2013-05-21 14:55:00,80.65,80.67,80.62,80.64,12000.0,72.1117,72.1296,72.0849,72.1028,12000.0
2013-05-21 15:00:00,80.63,80.7,80.6,80.66,16200.0,72.0939,72.1565,72.067,72.1207,16200.0
2013-05-21 15:05:00,80.64,80.67,80.57,80.6,5500.0,72.1028,72.1296,72.0402,72.067,5500.0
2013-05-21 15:10:00,80.6,80.72,80.59,80.66,6500.0,72.067,72.1743,72.0581,72.1207,6500.0
2013-05-21 15:15:00,80.66,80.7,80.6,80.65,8700.0,72.1207,72.1565,72.067,72.1117,8700.0
2013-05-21 15:20:00,80.64,80.72,80.63,80.66,7200.0,72.1028,72.1743,72.0939,72.1207,7200.0
2013-05-21 15:25:00,80.64,80.72,80.64,80.69,17400.0,72.1028,72.1743,72.1028,72.1475,17400.0
2013-05-21 15:30:00,80.69,80.82,80.68,80.81,19600.0,72.1475,72.2637,72.1386,72.2548,19600.0
2013-05-21 15:35:00,80.82,80.83,80.73,80.77,20600.0,72.2637,72.2727,72.1833,72.219,20600.0
2013-05-21 15:40:00,80.76,80.8,80.73,80.79,24900.0,72.2101,72.2459,72.1833,72.2369,24900.0
2013-05-21 15:45:00,80.79,80.88,80.78,80.79,40400.0,72.2369,72.3174,72.228,72.2369,40400.0
2013-05-21 15:50:00,80.79,80.88,80.73,80.73,18700.0,72.2369,72.3174,72.1833,72.1833,18700.0
2013-05-21 15:55:00,80.72,80.78,80.66,80.67,36600.0,72.1743,72.228,72.1207,72.1296,36600.0
2013-05-22 09:30:00,80.41,80.47,80.35,80.36,12300.0,71.8972,71.9508,71.8435,71.8524,12300.0
2013-05-22 09:35:00,80.39,80.4,80.31,80.38,18000.0,71.8793,71.8882,71.8077,71.8703,18000.0
2013-05-22 09:40:00,80.38,80.44,80.36,80.44,38000.0,71.8703,71.924,71.8524,71.924,38000.0
2013-05-22 09:45:00,80.44,80.55,80.39,80.49,12500.0,71.924,72.0223,71.8793,71.9687,12500.0
2013-05-22 09:50:00,80.49,80.61,80.49,80.52,20300.0,71.9687,72.076,71.9687,71.9955,20300.0
2013-05-22 09:55:00,80.54,80.54,80.36,80.41,23500.0,72.0134,72.0134,71.8524,71.8972,23500.0
2013-05-22 10:00:00,80.39,80.88,80.38,80.83,29500.0,71.8793,72.3174,71.8703,72.2727,29500.0
2013-05-22 10:05:00,80.88,80.96,80.85,80.91,17200.0,72.3174,72.3889,72.2906,72.3442,17200.0
2013-05-22 10:10:00,80.94,81.09,80.94,81.06,4300.0,72.371,72.5052,72.371,72.4783,4300.0
2013-05-22 10:15:00,81.06,81.06,80.92,80.98,16000.0,72.4783,72.4783,72.3532,72.4068,16000.0
2013-05-22 10:20:00,80.95,81.08,80.95,81.04,14800.0,72.38,72.4962,72.38,72.4605,14800.0
2013-05-22 10:25:00,81.03,81.13,80.91,81.04,22400.0,72.4515,72.5409,72.3442,72.4605,22400.0
2013-05-22 10:30:00,81.05,81.06,80.68,80.68,38100.0,72.4694,72.4783,72.1386,72.1386,38100.0
2013-05-22 10:35:00,80.63,80.63,80.16,80.26,32200.0,72.0939,72.0939,71.6736,71.763,32200.0
2013-05-22 10:40:00,80.24,80.47,80.22,80.37,72900.0,71.7452,71.9508,71.7273,71.8614,72900.0
2013-05-22 10:45:00,80.35,80.35,80.25,80.27,16300.0,71.8435,71.8435,71.7541,71.772,16300.0
2013-05-22 10:50:00,80.31,80.4,80.26,80.29,12800.0,71.8077,71.8882,71.763,71.7899,12800.0
2013-05-22 10:55:00,80.23,80.41,80.21,80.36,11700.0,71.7362,71.8972,71.7183,71.8524,11700.0
2013-05-22 11:00:00,80.29,80.38,80.17,80.37,19000.0,71.7899,71.8703,71.6826,71.8614,19000.0
2013-05-22 11:05:00,80.37,80.42,80.26,80.36,12700.0,71.8614,71.9061,71.763,71.8524,12700.0
2013-05-22 11:10:00,80.37,80.4,80.18,80.33,26200.0,71.8614,71.8882,71.6915,71.8256,26200.0
2013-05-22 11:15:00,80.34,80.38,80.19,80.3,10300.0,71.8346,71.8703,71.7004,71.7988,10300.0
2013-05-22 11:20:00,80.3,80.37,80.28,80.29,15600.0,71.7988,71.8614,71.7809,71.7899,15600.0
2013-05-22 11:25:00,80.27,80.38,80.25,80.37,6900.0,71.772,71.8703,71.7541,71.8614,6900.0
2013-05-22 11:30:00,80.39,80.48,80.33,80.47,18900.0,71.8793,71.9597,71.8256,71.9508,18900.0
2013-05-22 11:35:00,80.46,80.48,80.36,80.38,6000.0,71.9419,71.9597,71.8524,71.8703,6000.0
2013-05-22 11:40:00,80.38,80.59,80.38,80.57,8300.0,71.8703,72.0581,71.8703,72.0402,8300.0
2013-05-22 11:45:00,80.58,80.81,80.58,80.76,9200.0,72.0492,72.2548,72.0492,72.2101,9200.0
2013-05-22 11:50:00,80.77,80.77,80.66,80.66,2500.0,72.219,72.219,72.1207,72.1207,2500.0
2013-05-22 11:55:00,80.6,80.66,80.57,80.59,3300.0,72.067,72.1207,72.0402,72.0581,3300.0
2013-05-22 12:00:00,80.54,80.63,80.54,80.62,1800.0,72.0134,72.0939,72.0134,72.0849,1800.0
2013-05-22 12:05:00,80.64,80.71,80.63,80.71,2400.0,72.1028,72.1654,72.0939,72.1654,2400.0
2013-05-22 12:10:00,80.69,80.78,80.65,80.73,11300.0,72.1475,72.228,72.1117,72.1833,11300.0
2013-05-22 12:15:00,80.76,80.8,80.73,80.75,4000.0,72.2101,72.2459,72.1833,72.2012,4000.0
2013-05-22 12:20:00,80.77,80.8,80.75,80.78,2200.0,72.219,72.2459,72.2012,72.228,2200.0
2013-05-22 12:25:00,80.75,80.77,80.64,80.73,11200.0,72.2012,72.219,72.1028,72.1833,11200.0
2013-05-22 12:30:00,80.74,80.75,80.69,80.7,6600.0,72.1922,72.2012,72.1475,72.1565,6600.0
2013-05-22 12:35:00,80.71,80.75,80.7,80.75,4800.0,72.1654,72.2012,72.1565,72.2012,4800.0
2013-05-22 12:40:00,80.79,80.84,80.79,80.84,1100.0,72.2369,72.2816,72.2369,72.2816,1100.0
2013-05-22 12:45:00,80.86,80.87,80.76,80.76,5400.0,72.2995,72.3085,72.2101,72.2101,5400.0
2013-05-22 12:50:00,80.76,80.84,80.75,80.84,1700.0,72.2101,72.2816,72.2012,72.2816,1700.0
2013-05-22 12:55:00,80.84,81.15,80.84,81.04,157400.0,72.2816,72.5588,72.2816,72.4605,157400.0
2013-05-22 13:00:00,81.01,81.03,80.89,80.89,4300.0,72.4336,72.4515,72.3263,72.3263,4300.0
2013-05-22 13:05:00,80.9,80.99,80.87,80.96,13100.0,72.3353,72.4157,72.3085,72.3889,13100.0
2013-05-22 13:10:00,80.97,81.05,80.97,81.02,19100.0,72.3979,72.4694,72.3979,72.4426,19100.0
2013-05-22 13:15:00,81.03,81.05,81.0,81.05,11300.0,72.4515,72.4694,72.4247,72.4694,11300.0
2013-05-22 13:20:00,81.04,81.1,80.99,81.05,30500.0,72.4605,72.5141,72.4157,72.4694,30500.0
2013-05-22 13:25:00,81.03,81.09,80.98,81.03,36700.0,72.4515,72.5052,72.4068,72.4515,36700.0
2013-05-22 13:30:00,81.03,81.04,81.0,81.04,26400.0,72.4515,72.4605,72.4247,72.4605,26400.0
2013-05-22 13:35:00,81.05,81.05,80.99,81.04,15600.0,72.4694,72.4694,72.4157,72.4605,15600.0
2013-05-22 13:40:00,81.06,81.11,80.99,81.0,22400.0,72.4783,72.523,72.4157,72.4247,22400.0
2013-05-22 13:45:00,81.0,81.08,80.98,81.05,44500.0,72.4247,72.4962,72.4068,72.4694,44500.0
2013-05-22 13:50:00,81.06,81.11,80.99,81.0,20100.0,72.4783,72.523,72.4157,72.4247,20100.0
2013-05-22 13:55:00,81.0,81.03,80.99,81.0,13900.0,72.4247,72.4515,72.4157,72.4247,13900.0
2013-05-22 14:00:00,81.01,81.05,80.95,81.0,100000.0,72.4336,72.4694,72.38,72.4247,100000.0
2013-05-22 14:05:00,81.01,81.13,80.98,81.02,78200.0,72.4336,72.5409,72.4068,72.4426,78200.0
2013-05-22 14:10:00,81.0,81.0,80.42,80.49,19900.0,72.4247,72.4247,71.9061,71.9687,19900.0
2013-05-22 14:15:00,80.47,80.65,80.39,80.43,18000.0,71.9508,72.1117,71.8793,71.915,18000.0
2013-05-22 14:20:00,80.44,80.61,80.44,80.56,25900.0,71.924,72.076,71.924,72.0313,25900.0
2013-05-22 14:25:00,80.57,80.61,80.49,80.56,110200.0,72.0402,72.076,71.9687,72.0313,110200.0
2013-05-22 14:30:00,80.55,80.6,80.5,80.56,29700.0,72.0223,72.067,71.9776,72.0313,29700.0
2013-05-22 14:35:00,80.58,80.58,80.48,80.57,34900.0,72.0492,72.0492,71.9597,72.0402,34900.0
2013-05-22 14:40:00,80.56,80.56,80.5,80.53,38700.0,72.0313,72.0313,71.9776,72.0044,38700.0
2013-05-22 14:45:00,80.56,80.56,80.51,80.56,36200.0,72.0313,72.0313,71.9866,72.0313,36200.0
2013-05-22 14:50:00,80.55,80.58,80.52,80.53,17400.0,72.0223,72.0492,71.9955,72.0044,17400.0
2013-05-22 14:55:00,80.53,80.56,80.4,80.42,14500.0,72.0044,72.0313,71.8882,71.9061,14500.0
2013-05-22 15:00:00,80.39,80.39,80.2,80.2,16000.0,71.8793,71.8793,71.7094,71.7094,16000.0
2013-05-22 15:05:00,80.18,80.22,79.92,79.95,49500.0,71.6915,71.7273,71.459,71.4859,49500.0
2013-05-22 15:10:00,79.95,80.02,79.88,79.95,32000.0,71.4859,71.5484,71.4233,71.4859,32000.0
2013-05-22 15:15:00,79.94,79.96,79.73,79.73,35900.0,71.4769,71.4948,71.2891,71.2891,35900.0
2013-05-22 15:20:00,79.73,79.77,79.66,79.73,34100.0,71.2891,71.3249,71.2266,71.2891,34100.0
2013-05-22 15:25:00,79.74,79.86,79.73,79.79,59700.0,71.2981,71.4054,71.2891,71.3428,59700.0
2013-05-22 15:30:00,79.79,79.88,79.77,79.85,23400.0,71.3428,71.4233,71.3249,71.3964,23400.0
2013-05-22 15:35:00,79.87,79.87,79.8,79.83,31300.0,71.4143,71.4143,71.3517,71.3786,31300.0
2013-05-22 15:40:00,79.83,79.99,79.81,79.95,27400.0,71.3786,71.5216,71.3607,71.4859,27400.0
2013-05-22 15:45:00,79.93,80.0,79.89,80.0,50800.0,71.468,71.5306,71.4322,71.5306,50800.0
2013-05-22 15:50:00,80.01,80.06,79.97,80.03,38500.0,71.5395,71.5842,71.5037,71.5574,38500.0
2013-05-22 15:55:00,80.03,80.1,80.02,80.09,81000.0,71.5574,71.62,71.5484,71.611,81000.0
2013-05-23 09:30:00,79.75,79.79,79.6,79.72,27300.0,71.307,71.3428,71.1729,71.2802,27300.0
2013-05-23 09:35:00,79.76,79.76,79.64,79.75,24400.0,71.316,71.316,71.2087,71.307,24400.0
2013-05-23 09:40:00,79.74,79.98,79.74,79.94,52400.0,71.2981,71.5127,71.2981,71.4769,52400.0
2013-05-23 09:45:00,79.96,79.97,79.7,79.71,21200.0,71.4948,71.5037,71.2623,71.2713,21200.0
2013-05-23 09:50:00,79.68,79.74,79.65,79.72,14400.0,71.2444,71.2981,71.2176,71.2802,14400.0
2013-05-23 09:55:00,79.69,79.78,79.69,79.76,28100.0,71.2534,71.3339,71.2534,71.316,28100.0
2013-05-23 10:00:00,79.79,80.08,79.78,80.0,43200.0,71.3428,71.6021,71.3339,71.5306,43200.0
2013-05-23 10:05:00,80.01,80.03,79.8,79.96,7300.0,71.5395,71.5574,71.3517,71.4948,7300.0
2013-05-23 10:10:00,79.92,80.11,79.9,80.04,23200.0,71.459,71.6289,71.4411,71.5663,23200.0
2013-05-23 10:15:00,80.05,80.06,79.99,80.02,26700.0,71.5753,71.5842,71.5216,71.5484,26700.0
2013-05-23 10:20:00,80.01,80.1,80.0,80.05,46000.0,71.5395,71.62,71.5306,71.5753,46000.0
2013-05-23 10:25:00,80.05,80.11,79.98,80.02,56500.0,71.5753,71.6289,71.5127,71.5484,56500.0
2013-05-23 10:30:00,80.02,80.09,79.85,79.85,8100.0,71.5484,71.611,71.3964,71.3964,8100.0
2013-05-23 10:35:00,79.85,79.88,79.79,79.84,22200.0,71.3964,71.4233,71.3428,71.3875,22200.0
2013-05-23 10:40:00,79.87,79.93,79.84,79.9,17500.0,71.4143,71.468,71.3875,71.4411,17500.0
2013-05-23 10:45:00,79.86,79.9,79.75,79.75,25700.0,71.4054,71.4411,71.307,71.307,25700.0
2013-05-23 10:50:00,79.75,79.83,79.75,79.82,13200.0,71.307,71.3786,71.307,71.3696,13200.0
2013-05-23 10:55:00,79.83,79.85,79.78,79.82,24200.0,71.3786,71.3964,71.3339,71.3696,24200.0
2013-05-23 11:00:00,79.83,79.95,79.82,79.89,16300.0,71.3786,71.4859,71.3696,71.4322,16300.0
2013-05-23 11:05:00,79.92,80.09,79.91,80.09,13100.0,71.459,71.611,71.4501,71.611,13100.0
2013-05-23 11:10:00,80.08,80.35,80.08,80.33,41100.0,71.6021,71.8435,71.6021,71.8256,41100.0
2013-05-23 11:15:00,80.32,80.35,80.26,80.34,11100.0,71.8167,71.8435,71.763,71.8346,11100.0
2013-05-23 11:20:00,80.34,80.41,80.3,80.35,12400.0,71.8346,71.8972,71.7988,71.8435,12400.0
2013-05-23 11:25:00,80.35,80.38,80.13,80.17,10700.0,71.8435,71.8703,71.6468,71.6826,10700.0
2013-05-23 11:30:00,80.17,80.28,80.1,80.28,7200.0,71.6826,71.7809,71.62,71.7809,7200.0
2013-05-23 11:35:00,80.28,80.51,80.25,80.25,33400.0,71.7809,71.9866,71.7541,71.7541,33400.0
2013-05-23 11:40:00,80.25,80.25,80.06,80.1,4600.0,71.7541,71.7541,71.5842,71.62,4600.0
2013-05-23 11:45:00,80.11,80.27,80.11,80.27,4400.0,71.6289,71.772,71.6289,71.772,4400.0
2013-05-23 11:50:00,80.27,80.37,80.22,80.22,3200.0,71.772,71.8614,71.7273,71.7273,3200.0
2013-05-23 11:55:00,80.2,80.22,80.05,80.08,6600.0,71.7094,71.7273,71.5753,71.6021,6600.0
2013-05-23 12:00:00,80.11,80.3,80.02,80.02,10600.0,71.6289,71.7988,71.5484,71.5484,10600.0
2013-05-23 12:05:00,80.02,80.05,79.99,79.99,17700.0,71.5484,71.5753,71.5216,71.5216,17700.0
2013-05-23 12:10:00,80.0,80.03,79.83,79.92,14400.0,71.5306,71.5574,71.3786,71.459,14400.0
2013-05-23 12:15:00,79.91,79.93,79.88,79.92,6600.0,71.4501,71.468,71.4233,71.459,6600.0
2013-05-23 12:20:00,79.9,79.92,79.85,79.85,5400.0,71.4411,71.459,71.3964,71.3964,5400.0
2013-05-23 12:25:00,79.83,79.87,79.68,79.68,5000.0,71.3786,71.4143,71.2444,71.2444,5000.0
2013-05-23 12:30:00,79.66,79.71,79.6,79.71,9800.0,71.2266,71.2713,71.1729,71.2713,9800.0
2013-05-23 12:35:00,79.7,79.71,79.64,79.64,3500.0,71.2623,71.2713,71.2087,71.2087,3500.0
2013-05-23 12:40:00,79.65,79.78,79.61,79.78,7100.0,71.2176,71.3339,71.1818,71.3339,7100.0
2013-05-23 12:45:00,79.81,80.05,79.81,80.03,12300.0,71.3607,71.5753,71.3607,71.5574,12300.0
2013-05-23 12:50:00,80.04,80.09,79.96,80.09,3900.0,71.5663,71.611,71.4948,71.611,3900.0
2013-05-23 12:55:00,80.13,80.17,80.11,80.12,4500.0,71.6468,71.6826,71.6289,71.6379,4500.0
2013-05-23 13:00:00,80.11,80.11,79.96,79.96,4700.0,71.6289,71.6289,71.4948,71.4948,4700.0
2013-05-23 13:05:00,79.95,79.99,79.83,79.86,3700.0,71.4859,71.5216,71.3786,71.4054,3700.0
2013-05-23 13:10:00,79.83,79.86,79.77,79.86,3900.0,71.3786,71.4054,71.3249,71.4054,3900.0
2013-05-23 13:15:00,79.85,79.85,79.69,79.71,5100.0,71.3964,71.3964,71.2534,71.2713,5100.0
2013-05-23 13:20:00,79.71,79.81,79.7,79.81,5300.0,71.2713,71.3607,71.2623,71.3607,5300.0
2013-05-23 13:25:00,79.81,79.81,79.68,79.69,3100.0,71.3607,71.3607,71.2444,71.2534,3100.0
2013-05-23 13:30:00,79.69,79.73,79.63,79.67,7800.0,71.2534,71.2891,71.1997,71.2355,7800.0
2013-05-23 13:35:00,79.7,79.77,79.7,79.75,1400.0,71.2623,71.3249,71.2623,71.307,1400.0
2013-05-23 13:40:00,79.75,79.76,79.68,79.69,8000.0,71.307,71.316,71.2444,71.2534,8000.0
2013-05-23 13:45:00,79.67,79.78,79.63,79.77,11300.0,71.2355,71.3339,71.1997,71.3249,11300.0
2013-05-23 13:50:00,79.83,79.88,79.79,79.8,4800.0,71.3786,71.4233,71.3428,71.3517,4800.0
2013-05-23 13:55:00,79.79,79.97,79.79,79.97,4900.0,71.3428,71.5037,71.3428,71.5037,4900.0
2013-05-23 14:00:00,79.95,79.97,79.87,79.91,3700.0,71.4859,71.5037,71.4143,71.4501,3700.0
2013-05-23 14:05:00,79.92,80.13,79.92,80.05,15200.0,71.459,71.6468,71.459,71.5753,15200.0
2013-05-23 14:10:00,80.07,80.07,79.97,79.97,9100.0,71.5931,71.5931,71.5037,71.5037,9100.0
2013-05-23 14:15:00,79.97,80.02,79.93,79.97,6500.0,71.5037,71.5484,71.468,71.5037,6500.0
2013-05-23 14:20:00,79.97,80.0,79.92,79.99,14400.0,71.5037,71.5306,71.459,71.5216,14400.0
2013-05-23 14:25:00,80.0,80.16,80.0,80.11,17700.0,71.5306,71.6736,71.5306,71.6289,17700.0
2013-05-23 14:30:00,80.12,80.12,79.93,79.96,11200.0,71.6379,71.6379,71.468,71.4948,11200.0
2013-05-23 14:35:00,79.94,80.09,79.94,80.06,6500.0,71.4769,71.611,71.4769,71.5842,6500.0
2013-05-23 14:40:00,80.07,80.21,80.07,80.19,6100.0,71.5931,71.7183,71.5931,71.7004,6100.0
2013-05-23 14:45:00,80.21,80.21,80.0,80.14,5400.0,71.7183,71.7183,71.5306,71.6557,5400.0
2013-05-23 14:50:00,80.11,80.11,80.0,80.0,9500.0,71.6289,71.6289,71.5306,71.5306,9500.0
2013-05-23 14:55:00,80.01,80.07,79.98,80.07,12800.0,71.5395,71.5931,71.5127,71.5931,12800.0
2013-05-23 15:00:00,80.07,80.14,80.0,80.0,7400.0,71.5931,71.6557,71.5306,71.5306,7400.0
2013-05-23 15:05:00,80.02,80.12,80.0,80.08,13400.0,71.5484,71.6379,71.5306,71.6021,13400.0
2013-05-23 15:10:00,80.08,80.31,80.08,80.24,12400.0,71.6021,71.8077,71.6021,71.7452,12400.0
2013-05-23 15:15:00,80.25,80.27,80.05,80.06,10700.0,71.7541,71.772,71.5753,71.5842,10700.0
2013-05-23 15:20:00,80.07,80.14,80.03,80.04,9300.0,71.5931,71.6557,71.5574,71.5663,9300.0
2013-05-23 15:25:00,80.03,80.11,80.02,80.06,12200.0,71.5574,71.6289,71.5484,71.5842,12200.0
2013-05-23 15:30:00,80.09,80.14,80.01,80.07,12700.0,71.611,71.6557,71.5395,71.5931,12700.0
2013-05-23 15:35:00,80.07,80.09,80.03,80.06,18000.0,71.5931,71.611,71.5574,71.5842,18000.0
2013-05-23 15:40:00,80.03,80.26,80.01,80.18,29400.0,71.5574,71.763,71.5395,71.6915,29400.0
2013-05-23 15:45:00,80.19,80.2,79.99,79.99,15000.0,71.7004,71.7094,71.5216,71.5216,15000.0
2013-05-23 15:50:00,80.0,80.17,80.0,80.12,17000.0,71.5306,71.6826,71.5306,71.6379,17000.0
2013-05-23 15:55:00,80.12,80.17,80.04,80.06,27200.0,71.6379,71.6826,71.5663,71.5842,27200.0
2013-05-24 09:30:00,80.05,80.17,80.04,80.16,27500.0,71.5753,71.6826,71.5663,71.6736,27500.0
2013-05-24 09:35:00,80.13,80.24,80.09,80.19,22600.0,71.6468,71.7452,71.611,71.7004,22600.0
2013-05-24 09:40:00,80.19,80.28,80.16,80.28,13300.0,71.7004,71.7809,71.6736,71.7809,13300.0
2013-05-24 09:45:00,80.31,80.46,80.31,80.4,20300.0,71.8077,71.9419,71.8077,71.8882,20300.0
2013-05-24 09:50:00,80.4,80.45,80.34,80.45,18300.0,71.8882,71.9329,71.8346,71.9329,18300.0
2013-05-24 09:55:00,80.39,80.56,80.35,80.49,24700.0,71.8793,72.0313,71.8435,71.9687,24700.0
2013-05-24 10:00:00,80.47,80.55,80.37,80.53,36800.0,71.9508,72.0223,71.8614,72.0044,36800.0
2013-05-24 10:05:00,80.53,80.63,80.49,80.63,13700.0,72.0044,72.0939,71.9687,72.0939,13700.0
2013-05-24 10:10:00,80.56,80.58,80.45,80.49,11000.0,72.0313,72.0492,71.9329,71.9687,11000.0
2013-05-24 10:15:00,80.52,80.57,80.42,80.51,11600.0,71.9955,72.0402,71.9061,71.9866,11600.0
2013-05-24 10:20:00,80.47,80.59,80.43,80.44,20000.0,71.9508,72.0581,71.915,71.924,20000.0
2013-05-24 10:25:00,80.42,80.54,80.42,80.5,21400.0,71.9061,72.0134,71.9061,71.9776,21400.0
2013-05-24 10:30:00,80.5,80.67,80.43,80.56,36400.0,71.9776,72.1296,71.915,72.0313,36400.0
2013-05-24 10:35:00,80.51,80.76,80.5,80.7,21500.0,71.9866,72.2101,71.9776,72.1565,21500.0
2013-05-24 10:40:00,80.7,80.74,80.63,80.67,5400.0,72.1565,72.1922,72.0939,72.1296,5400.0
2013-05-24 10:45:00,80.73,80.78,80.66,80.69,13600.0,72.1833,72.228,72.1207,72.1475,13600.0
2013-05-24 10:50:00,80.68,80.8,80.65,80.77,9600.0,72.1386,72.2459,72.1117,72.219,9600.0
2013-05-24 10:55:00,80.78,80.78,80.68,80.75,13700.0,72.228,72.228,72.1386,72.2012,13700.0
2013-05-24 11:00:00,80.73,80.76,80.62,80.76,21600.0,72.1833,72.2101,72.0849,72.2101,21600.0
2013-05-24 11:05:00,80.74,80.93,80.73,80.79,32600.0,72.1922,72.3621,72.1833,72.2369,32600.0
2013-05-24 11:10:00,80.81,80.83,80.75,80.82,110100.0,72.2548,72.2727,72.2012,72.2637,110100.0
2013-05-24 11:15:00,80.82,80.87,80.76,80.84,28800.0,72.2637,72.3085,72.2101,72.2816,28800.0
2013-05-24 11:20:00,80.83,80.93,80.83,80.91,18000.0,72.2727,72.3621,72.2727,72.3442,18000.0
2013-05-24 11:25:00,80.9,80.96,80.86,80.95,30100.0,72.3353,72.3889,72.2995,72.38,30100.0
2013-05-24 11:30:00,80.92,80.98,80.84,80.98,7900.0,72.3532,72.4068,72.2816,72.4068,7900.0
2013-05-24 11:35:00,80.99,81.06,80.98,81.03,1900.0,72.4157,72.4783,72.4068,72.4515,1900.0
2013-05-24 11:40:00,81.06,81.14,81.05,81.14,1500.0,72.4783,72.5499,72.4694,72.5499,1500.0
2013-05-24 11:45:00,81.09,81.09,81.03,81.05,2500.0,72.5052,72.5052,72.4515,72.4694,2500.0
2013-05-24 11:50:00,81.02,81.02,80.9,80.9,900.0,72.4426,72.4426,72.3353,72.3353,900.0
2013-05-24 11:55:00,80.94,80.98,80.94,80.96,1200.0,72.371,72.4068,72.371,72.3889,1200.0
2013-05-24 12:00:00,80.95,80.95,80.92,80.92,2700.0,72.38,72.38,72.3532,72.3532,2700.0
2013-05-24 12:05:00,80.94,81.05,80.91,81.05,32300.0,72.371,72.4694,72.3442,72.4694,32300.0
2013-05-24 12:10:00,81.05,81.11,80.97,81.09,4500.0,72.4694,72.523,72.3979,72.5052,4500.0
2013-05-24 12:15:00,81.12,81.28,81.12,81.26,6400.0,72.532,72.675,72.532,72.6572,6400.0
2013-05-24 12:20:00,81.28,81.3,81.27,81.29,5000.0,72.675,72.6929,72.6661,72.684,5000.0
2013-05-24 12:25:00,81.3,81.48,81.26,81.48,45500.0,72.6929,72.8539,72.6572,72.8539,45500.0
2013-05-24 12:30:00,81.48,81.56,81.47,81.55,7000.0,72.8539,72.9254,72.8449,72.9165,7000.0
2013-05-24 12:35:00,81.55,81.69,81.55,81.69,19300.0,72.9165,73.0416,72.9165,73.0416,19300.0
2013-05-24 12:40:00,81.69,81.69,81.5,81.52,86100.0,73.0416,73.0416,72.8718,72.8896,86100.0
2013-05-24 12:45:00,81.51,81.53,81.43,81.43,5000.0,72.8807,72.8986,72.8092,72.8092,5000.0
2013-05-24 12:50:00,81.42,81.48,81.38,81.43,3900.0,72.8002,72.8539,72.7645,72.8092,3900.0
2013-05-24 12:55:00,81.46,81.47,81.44,81.44,400.0,72.836,72.8449,72.8181,72.8181,400.0
2013-05-24 13:00:00,81.46,81.49,81.4,81.4,3000.0,72.836,72.8628,72.7823,72.7823,3000.0
2013-05-24 13:05:00,81.4,81.49,81.38,81.46,7300.0,72.7823,72.8628,72.7645,72.836,7300.0
2013-05-24 13:10:00,81.45,81.45,81.4,81.41,1700.0,72.8271,72.8271,72.7823,72.7913,1700.0
2013-05-24 13:15:00,81.43,81.48,81.34,81.35,12800.0,72.8092,72.8539,72.7287,72.7376,12800.0
2013-05-24 13:20:00,81.34,81.41,81.33,81.39,8800.0,72.7287,72.7913,72.7198,72.7734,8800.0
2013-05-24 13:25:00,81.4,81.4,81.24,81.28,11700.0,72.7823,72.7823,72.6393,72.675,11700.0
2013-05-24 13:30:00,81.28,81.3,81.2,81.26,9100.0,72.675,72.6929,72.6035,72.6572,9100.0
2013-05-24 13:35:00,81.28,81.29,81.19,81.19,4200.0,72.675,72.684,72.5946,72.5946,4200.0
2013-05-24 13:40:00,81.22,81.27,81.19,81.2,8200.0,72.6214,72.6661,72.5946,72.6035,8200.0
2013-05-24 13:45:00,81.22,81.27,81.19,81.22,9000.0,72.6214,72.6661,72.5946,72.6214,9000.0
2013-05-24 13:50:00,81.22,81.31,81.18,81.19,6800.0,72.6214,72.7019,72.5856,72.5946,6800.0
2013-05-24 13:55:00,81.22,81.26,81.16,81.2,6600.0,72.6214,72.6572,72.5678,72.6035,6600.0
2013-05-24 14:00:00,81.19,81.24,81.17,81.22,10500.0,72.5946,72.6393,72.5767,72.6214,10500.0
2013-05-24 14:05:00,81.22,81.27,81.15,81.27,13900.0,72.6214,72.6661,72.5588,72.6661,13900.0
2013-05-24 14:10:00,81.26,81.38,81.26,81.37,13700.0,72.6572,72.7645,72.6572,72.7555,13700.0
2013-05-24 14:15:00,81.36,81.47,81.34,81.35,10100.0,72.7466,72.8449,72.7287,72.7376,10100.0
2013-05-24 14:20:00,81.34,81.35,81.23,81.23,3600.0,72.7287,72.7376,72.6303,72.6303,3600.0
2013-05-24 14:25:00,81.22,81.24,81.19,81.2,3700.0,72.6214,72.6393,72.5946,72.6035,3700.0
2013-05-24 14:30:00,81.2,81.22,81.09,81.1,8200.0,72.6035,72.6214,72.5052,72.5141,8200.0
2013-05-24 14:35:00,81.07,81.12,81.05,81.09,7500.0,72.4873,72.532,72.4694,72.5052,7500.0
2013-05-24 14:40:00,81.07,81.18,81.04,81.14,5700.0,72.4873,72.5856,72.4605,72.5499,5700.0
2013-05-24 14:45:00,81.13,81.15,81.11,81.11,2700.0,72.5409,72.5588,72.523,72.523,2700.0
2013-05-24 14:50:00,81.09,81.13,81.05,81.13,2600.0,72.5052,72.5409,72.4694,72.5409,2600.0
2013-05-24 14:55:00,81.14,81.14,81.01,81.07,3600.0,72.5499,72.5499,72.4336,72.4873,3600.0
2013-05-24 15:00:00,81.09,81.11,80.97,81.03,17600.0,72.5052,72.523,72.3979,72.4515,17600.0
2013-05-24 15:05:00,81.02,81.11,81.01,81.1,4200.0,72.4426,72.523,72.4336,72.5141,4200.0
2013-05-24 15:10:00,81.11,81.16,81.11,81.14,6700.0,72.523,72.5678,72.523,72.5499,6700.0
2013-05-24 15:15:00,81.14,81.19,81.14,81.15,8200.0,72.5499,72.5946,72.5499,72.5588,8200.0
2013-05-24 15:20:00,81.17,81.27,81.17,81.23,13900.0,72.5767,72.6661,72.5767,72.6303,13900.0
2013-05-24 15:25:00,81.23,81.29,81.21,81.29,10800.0,72.6303,72.684,72.6125,72.684,10800.0
2013-05-24 15:30:00,81.25,81.25,81.21,81.21,3700.0,72.6482,72.6482,72.6125,72.6125,3700.0
2013-05-24 15:35:00,81.22,81.22,81.07,81.07,12300.0,72.6214,72.6214,72.4873,72.4873,12300.0
2013-05-24 15:40:00,81.06,81.1,81.04,81.08,11200.0,72.4783,72.5141,72.4605,72.4962,11200.0
2013-05-24 15:45:00,81.07,81.08,81.02,81.05,15000.0,72.4873,72.4962,72.4426,72.4694,15000.0
2013-05-24 15:50:00,81.05,81.12,81.05,81.1,136200.0,72.4694,72.532,72.4694,72.5141,136200.0
2013-05-24 15:55:00,81.12,81.3,81.1,81.3,22600.0,72.532,72.6929,72.5141,72.6929,22600.0
2013-05-28 09:30:00,83.18,83.43,83.11,83.39,48200.0,74.3739,74.5974,74.3113,74.5617,48200.0
2013-05-28 09:35:00,83.44,83.74,83.4,83.74,23100.0,74.6064,74.8746,74.5706,74.8746,23100.0
2013-05-28 09:40:00,83.73,84.04,83.71,84.04,13000.0,74.8657,75.1429,74.8478,75.1429,13000.0
2013-05-28 09:45:00,84.1,84.4,84.01,84.3,44400.0,75.1965,75.4647,75.116,75.3753,44400.0
2013-05-28 09:50:00,84.31,84.33,84.08,84.15,32000.0,75.3843,75.4022,75.1786,75.2412,32000.0
2013-05-28 09:55:00,84.13,84.18,84.08,84.12,18900.0,75.2233,75.268,75.1786,75.2144,18900.0
2013-05-28 10:00:00,84.18,84.21,84.06,84.12,27200.0,75.268,75.2949,75.1607,75.2144,27200.0
2013-05-28 10:05:00,84.12,84.17,84.04,84.07,42700.0,75.2144,75.2591,75.1429,75.1697,42700.0
2013-05-28 10:10:00,84.06,84.06,83.89,83.94,20800.0,75.1607,75.1607,75.0087,75.0534,20800.0
2013-05-28 10:15:00,83.92,84.15,83.86,84.11,29500.0,75.0356,75.2412,74.9819,75.2054,29500.0
2013-05-28 10:20:00,84.09,84.28,83.97,84.28,19500.0,75.1876,75.3574,75.0803,75.3574,19500.0
2013-05-28 10:25:00,84.27,84.39,84.22,84.39,13100.0,75.3485,75.4558,75.3038,75.4558,13100.0
2013-05-28 10:30:00,84.4,84.57,84.28,84.5,20000.0,75.4647,75.6167,75.3574,75.5542,20000.0
2013-05-28 10:35:00,84.49,84.58,84.47,84.48,11400.0,75.5452,75.6257,75.5273,75.5363,11400.0
2013-05-28 10:40:00,84.47,84.52,84.3,84.3,21200.0,75.5273,75.572,75.3753,75.3753,21200.0
2013-05-28 10:45:00,84.3,84.31,84.14,84.2,11400.0,75.3753,75.3843,75.2323,75.2859,11400.0
2013-05-28 10:50:00,84.15,84.15,84.04,84.1,16900.0,75.2412,75.2412,75.1429,75.1965,16900.0
2013-05-28 10:55:00,84.09,84.13,84.02,84.09,35300.0,75.1876,75.2233,75.125,75.1876,35300.0
2013-05-28 11:00:00,84.09,84.12,84.03,84.09,69900.0,75.1876,75.2144,75.1339,75.1876,69900.0
2013-05-28 11:05:00,84.08,84.17,84.07,84.17,22800.0,75.1786,75.2591,75.1697,75.2591,22800.0
2013-05-28 11:10:00,84.13,84.23,84.1,84.17,11300.0,75.2233,75.3127,75.1965,75.2591,11300.0
2013-05-28 11:15:00,84.18,84.43,84.18,84.41,18200.0,75.268,75.4916,75.268,75.4737,18200.0
2013-05-28 11:20:00,84.38,84.56,84.38,84.43,20400.0,75.4469,75.6078,75.4469,75.4916,20400.0
2013-05-28 11:25:00,84.46,84.48,84.37,84.37,7700.0,75.5184,75.5363,75.4379,75.4379,7700.0
2013-05-28 11:30:00,84.41,84.47,84.31,84.43,23900.0,75.4737,75.5273,75.3843,75.4916,23900.0
2013-05-28 11:35:00,84.37,84.37,84.3,84.34,10600.0,75.4379,75.4379,75.3753,75.4111,10600.0
2013-05-28 11:40:00,84.34,84.34,84.27,84.32,3700.0,75.4111,75.4111,75.3485,75.3932,3700.0
2013-05-28 11:45:00,84.32,84.37,84.27,84.32,8200.0,75.3932,75.4379,75.3485,75.3932,8200.0
2013-05-28 11:50:00,84.32,84.37,84.3,84.3,2700.0,75.3932,75.4379,75.3753,75.3753,2700.0
2013-05-28 11:55:00,84.31,84.31,84.05,84.05,9900.0,75.3843,75.3843,75.1518,75.1518,9900.0
2013-05-28 12:00:00,84.05,84.1,84.05,84.06,6700.0,75.1518,75.1965,75.1518,75.1607,6700.0
2013-05-28 12:05:00,84.05,84.09,84.0,84.09,12400.0,75.1518,75.1876,75.1071,75.1876,12400.0
2013-05-28 12:10:00,84.09,84.1,84.03,84.04,1400.0,75.1876,75.1965,75.1339,75.1429,1400.0
2013-05-28 12:15:00,84.04,84.04,83.95,83.99,9800.0,75.1429,75.1429,75.0624,75.0981,9800.0
2013-05-28 12:20:00,84.0,84.06,83.99,84.06,5100.0,75.1071,75.1607,75.0981,75.1607,5100.0
2013-05-28 12:25:00,84.08,84.1,84.05,84.07,12200.0,75.1786,75.1965,75.1518,75.1697,12200.0
2013-05-28 12:30:00,84.05,84.08,84.02,84.06,13500.0,75.1518,75.1786,75.125,75.1607,13500.0
2013-05-28 12:35:00,84.02,84.05,84.0,84.05,6100.0,75.125,75.1518,75.1071,75.1518,6100.0
2013-05-28 12:40:00,84.03,84.15,84.03,84.13,5000.0,75.1339,75.2412,75.1339,75.2233,5000.0
2013-05-28 12:45:00,84.1,84.14,84.1,84.1,4700.0,75.1965,75.2323,75.1965,75.1965,4700.0
2013-05-28 12:50:00,84.1,84.11,84.03,84.03,4300.0,75.1965,75.2054,75.1339,75.1339,4300.0
2013-05-28 12:55:00,84.03,84.03,83.95,83.98,9100.0,75.1339,75.1339,75.0624,75.0892,9100.0
2013-05-28 13:00:00,83.96,84.16,83.96,84.15,4100.0,75.0713,75.2501,75.0713,75.2412,4100.0
2013-05-28 13:05:00,84.12,84.14,84.1,84.1,4500.0,75.2144,75.2323,75.1965,75.1965,4500.0
2013-05-28 13:10:00,84.12,84.2,84.09,84.17,6400.0,75.2144,75.2859,75.1876,75.2591,6400.0
2013-05-28 13:15:00,84.17,84.31,84.1,84.3,18000.0,75.2591,75.3843,75.1965,75.3753,18000.0
2013-05-28 13:20:00,84.28,84.32,84.18,84.25,18500.0,75.3574,75.3932,75.268,75.3306,18500.0
2013-05-28 13:25:00,84.27,84.27,84.21,84.26,3200.0,75.3485,75.3485,75.2949,75.3396,3200.0
2013-05-28 13:30:00,84.23,84.26,84.11,84.11,24400.0,75.3127,75.3396,75.2054,75.2054,24400.0
2013-05-28 13:35:00,84.1,84.1,83.92,83.95,36100.0,75.1965,75.1965,75.0356,75.0624,36100.0
2013-05-28 13:40:00,83.91,83.97,83.9,83.94,8500.0,75.0266,75.0803,75.0177,75.0534,8500.0
2013-05-28 13:45:00,83.94,84.03,83.91,83.95,12900.0,75.0534,75.1339,75.0266,75.0624,12900.0
2013-05-28 13:50:00,83.95,83.95,83.9,83.93,5500.0,75.0624,75.0624,75.0177,75.0445,5500.0
2013-05-28 13:55:00,83.87,83.98,83.84,83.91,13700.0,74.9908,75.0892,74.964,75.0266,13700.0
2013-05-28 14:00:00,83.91,83.91,83.78,83.83,4300.0,75.0266,75.0266,74.9104,74.9551,4300.0
2013-05-28 14:05:00,83.84,83.84,83.72,83.75,20600.0,74.964,74.964,74.8567,74.8836,20600.0
2013-05-28 14:10:00,83.74,83.81,83.71,83.71,9300.0,74.8746,74.9372,74.8478,74.8478,9300.0
2013-05-28 14:15:00,83.69,83.75,83.63,83.72,5300.0,74.8299,74.8836,74.7763,74.8567,5300.0
2013-05-28 14:20:00,83.72,83.73,83.62,83.71,11700.0,74.8567,74.8657,74.7673,74.8478,11700.0
2013-05-28 14:25:00,83.71,83.71,83.55,83.66,10100.0,74.8478,74.8478,74.7047,74.8031,10100.0
2013-05-28 14:30:00,83.64,83.72,83.63,83.68,7500.0,74.7852,74.8567,74.7763,74.821,7500.0
2013-05-28 14:35:00,83.63,83.69,83.57,83.57,5800.0,74.7763,74.8299,74.7226,74.7226,5800.0
2013-05-28 14:40:00,83.59,83.7,83.59,83.69,7400.0,74.7405,74.8388,74.7405,74.8299,7400.0
2013-05-28 14:45:00,83.7,83.8,83.68,83.76,14400.0,74.8388,74.9283,74.821,74.8925,14400.0
2013-05-28 14:50:00,83.77,83.82,83.73,83.81,5700.0,74.9014,74.9461,74.8657,74.9372,5700.0
2013-05-28 14:55:00,83.79,83.82,83.75,83.78,3800.0,74.9193,74.9461,74.8836,74.9104,3800.0
2013-05-28 15:00:00,83.78,83.79,83.72,83.79,4800.0,74.9104,74.9193,74.8567,74.9193,4800.0
2013-05-28 15:05:00,83.76,83.81,83.75,83.8,9600.0,74.8925,74.9372,74.8836,74.9283,9600.0
2013-05-28 15:10:00,83.8,83.87,83.79,83.83,20500.0,74.9283,74.9908,74.9193,74.9551,20500.0
2013-05-28 15:15:00,83.83,83.95,83.83,83.95,9600.0,74.9551,75.0624,74.9551,75.0624,9600.0
2013-05-28 15:20:00,83.96,84.04,83.95,83.95,19000.0,75.0713,75.1429,75.0624,75.0624,19000.0
2013-05-28 15:25:00,83.95,83.98,83.86,83.96,21400.0,75.0624,75.0892,74.9819,75.0713,21400.0
2013-05-28 15:30:00,83.96,84.03,83.93,84.03,16700.0,75.0713,75.1339,75.0445,75.1339,16700.0
2013-05-28 15:35:00,84.02,84.12,84.02,84.09,15100.0,75.125,75.2144,75.125,75.1876,15100.0
2013-05-28 15:40:00,84.1,84.17,84.09,84.1,20000.0,75.1965,75.2591,75.1876,75.1965,20000.0
2013-05-28 15:45:00,84.1,84.12,84.04,84.12,12000.0,75.1965,75.2144,75.1429,75.2144,12000.0
2013-05-28 15:50:00,84.13,84.13,84.06,84.07,19400.0,75.2233,75.2233,75.1607,75.1697,19400.0
2013-05-28 15:55:00,84.08,84.12,84.05,84.07,38500.0,75.1786,75.2144,75.1518,75.1697,38500.0
2013-05-29 09:30:00,83.48,83.56,83.39,83.51,43400.0,74.6421,74.7137,74.5617,74.669,43400.0
2013-05-29 09:35:00,83.49,83.62,83.46,83.48,24100.0,74.6511,74.7673,74.6243,74.6421,24100.0
2013-05-29 09:40:00,83.48,83.52,83.27,83.39,30100.0,74.6421,74.6779,74.4544,74.5617,30100.0
2013-05-29 09:45:00,83.4,83.54,83.31,83.54,9800.0,74.5706,74.6958,74.4901,74.6958,9800.0
2013-05-29 09:50:00,83.54,83.64,83.53,83.62,14400.0,74.6958,74.7852,74.6868,74.7673,14400.0
2013-05-29 09:55:00,83.6,83.61,83.49,83.55,26000.0,74.7494,74.7584,74.6511,74.7047,26000.0
2013-05-29 10:00:00,83.54,83.8,83.54,83.78,31000.0,74.6958,74.9283,74.6958,74.9104,31000.0
2013-05-29 10:05:00,83.81,83.86,83.68,83.74,16900.0,74.9372,74.9819,74.821,74.8746,16900.0
2013-05-29 10:10:00,83.74,83.77,83.57,83.68,7900.0,74.8746,74.9014,74.7226,74.821,7900.0
2013-05-29 10:15:00,83.69,83.7,83.62,83.65,4600.0,74.8299,74.8388,74.7673,74.7941,4600.0
2013-05-29 10:20:00,83.62,83.68,83.51,83.61,16900.0,74.7673,74.821,74.669,74.7584,16900.0
2013-05-29 10:25:00,83.54,83.58,83.47,83.54,24600.0,74.6958,74.7316,74.6332,74.6958,24600.0
2013-05-29 10:30:00,83.51,83.65,83.48,83.65,12000.0,74.669,74.7941,74.6421,74.7941,12000.0
2013-05-29 10:35:00,83.65,83.75,83.61,83.71,10300.0,74.7941,74.8836,74.7584,74.8478,10300.0
2013-05-29 10:40:00,83.58,83.63,83.51,83.55,4000.0,74.7316,74.7763,74.669,74.7047,4000.0
2013-05-29 10:45:00,83.56,83.6,83.46,83.54,8400.0,74.7137,74.7494,74.6243,74.6958,8400.0
2013-05-29 10:50:00,83.48,83.48,83.39,83.47,6800.0,74.6421,74.6421,74.5617,74.6332,6800.0
2013-05-29 10:55:00,83.41,83.48,83.39,83.46,8900.0,74.5795,74.6421,74.5617,74.6243,8900.0
2013-05-29 11:00:00,83.45,83.48,83.2,83.24,9600.0,74.6153,74.6421,74.3918,74.4275,9600.0
2013-05-29 11:05:00,83.22,83.3,83.21,83.29,9300.0,74.4097,74.4812,74.4007,74.4723,9300.0
2013-05-29 11:10:00,83.3,83.38,83.3,83.32,4400.0,74.4812,74.5527,74.4812,74.4991,4400.0
2013-05-29 11:15:00,83.33,83.46,83.33,83.44,8300.0,74.508,74.6243,74.508,74.6064,8300.0
2013-05-29 11:20:00,83.46,83.49,83.34,83.37,9100.0,74.6243,74.6511,74.517,74.5438,9100.0
2013-05-29 11:25:00,83.39,83.57,83.38,83.55,78000.0,74.5617,74.7226,74.5527,74.7047,78000.0
2013-05-29 11:30:00,83.55,83.64,83.47,83.5,11100.0,74.7047,74.7852,74.6332,74.66,11100.0
2013-05-29 11:35:00,83.51,83.71,83.5,83.66,9200.0,74.669,74.8478,74.66,74.8031,9200.0
2013-05-29 11:40:00,83.67,83.67,83.55,83.57,1700.0,74.812,74.812,74.7047,74.7226,1700.0
2013-05-29 11:45:00,83.58,83.83,83.58,83.83,5200.0,74.7316,74.9551,74.7316,74.9551,5200.0
2013-05-29 11:50:00,83.81,83.88,83.79,83.84,3900.0,74.9372,74.9998,74.9193,74.964,3900.0
2013-05-29 11:55:00,83.84,83.87,83.76,83.76,4300.0,74.964,74.9908,74.8925,74.8925,4300.0
2013-05-29 12:00:00,83.77,83.77,83.64,83.64,5700.0,74.9014,74.9014,74.7852,74.7852,5700.0
2013-05-29 12:05:00,83.63,83.64,83.52,83.52,7700.0,74.7763,74.7852,74.6779,74.6779,7700.0
2013-05-29 12:10:00,83.53,83.65,83.53,83.63,5400.0,74.6868,74.7941,74.6868,74.7763,5400.0
2013-05-29 12:15:00,83.63,83.69,83.56,83.69,11600.0,74.7763,74.8299,74.7137,74.8299,11600.0
2013-05-29 12:20:00,83.68,83.71,83.53,83.55,5900.0,74.821,74.8478,74.6868,74.7047,5900.0
2013-05-29 12:25:00,83.57,83.61,83.53,83.53,5700.0,74.7226,74.7584,74.6868,74.6868,5700.0
2013-05-29 12:30:00,83.53,83.55,83.49,83.5,3400.0,74.6868,74.7047,74.6511,74.66,3400.0
2013-05-29 12:35:00,83.48,83.5,83.43,83.49,11900.0,74.6421,74.66,74.5974,74.6511,11900.0
2013-05-29 12:40:00,83.49,83.51,83.48,83.48,2800.0,74.6511,74.669,74.6421,74.6421,2800.0
2013-05-29 12:45:00,83.47,83.49,83.38,83.39,9900.0,74.6332,74.6511,74.5527,74.5617,9900.0
2013-05-29 12:50:00,83.37,83.41,83.35,83.39,14100.0,74.5438,74.5795,74.5259,74.5617,14100.0
2013-05-29 12:55:00,83.38,83.45,83.38,83.43,4200.0,74.5527,74.6153,74.5527,74.5974,4200.0
2013-05-29 13:00:00,83.43,83.46,83.41,83.42,6900.0,74.5974,74.6243,74.5795,74.5885,6900.0
2013-05-29 13:05:00,83.42,83.46,83.42,83.45,3600.0,74.5885,74.6243,74.5885,74.6153,3600.0
2013-05-29 13:10:00,83.42,83.43,83.36,83.38,10700.0,74.5885,74.5974,74.5348,74.5527,10700.0
2013-05-29 13:15:00,83.39,83.4,83.32,83.32,12100.0,74.5617,74.5706,74.4991,74.4991,12100.0
2013-05-29 13:20:00,83.33,83.36,83.25,83.25,6800.0,74.508,74.5348,74.4365,74.4365,6800.0
2013-05-29 13:25:00,83.26,83.33,83.22,83.3,8800.0,74.4454,74.508,74.4097,74.4812,8800.0
2013-05-29 13:30:00,83.29,83.29,83.25,83.27,2000.0,74.4723,74.4723,74.4365,74.4544,2000.0
2013-05-29 13:35:00,83.27,83.38,83.27,83.38,6100.0,74.4544,74.5527,74.4544,74.5527,6100.0
2013-05-29 13:40:00,83.37,83.41,83.37,83.4,6600.0,74.5438,74.5795,74.5438,74.5706,6600.0
2013-05-29 13:45:00,83.41,83.41,83.37,83.37,3800.0,74.5795,74.5795,74.5438,74.5438,3800.0
2013-05-29 13:50:00,83.37,83.4,83.3,83.31,7800.0,74.5438,74.5706,74.4812,74.4901,7800.0
2013-05-29 13:55:00,83.31,83.42,83.3,83.34,8400.0,74.4901,74.5885,74.4812,74.517,8400.0
2013-05-29 14:00:00,83.37,83.41,83.32,83.35,9000.0,74.5438,74.5795,74.4991,74.5259,9000.0
2013-05-29 14:05:00,83.35,83.5,83.35,83.46,8400.0,74.5259,74.66,74.5259,74.6243,8400.0
2013-05-29 14:10:00,83.45,83.53,83.41,83.43,7400.0,74.6153,74.6868,74.5795,74.5974,7400.0
2013-05-29 14:15:00,83.41,83.46,83.37,83.39,10500.0,74.5795,74.6243,74.5438,74.5617,10500.0
2013-05-29 14:20:00,83.38,83.4,83.34,83.34,4500.0,74.5527,74.5706,74.517,74.517,4500.0
2013-05-29 14:25:00,83.34,83.34,83.26,83.26,2600.0,74.517,74.517,74.4454,74.4454,2600.0
2013-05-29 14:30:00,83.29,83.31,83.25,83.25,4300.0,74.4723,74.4901,74.4365,74.4365,4300.0
2013-05-29 14:35:00,83.24,83.25,83.21,83.22,4800.0,74.4275,74.4365,74.4007,74.4097,4800.0
2013-05-29 14:40:00,83.22,83.23,83.16,83.21,10700.0,74.4097,74.4186,74.356,74.4007,10700.0
2013-05-29 14:45:00,83.21,83.22,83.11,83.13,10200.0,74.4007,74.4097,74.3113,74.3292,10200.0
2013-05-29 14:50:00,83.12,83.18,83.07,83.15,22600.0,74.3203,74.3739,74.2755,74.3471,22600.0
2013-05-29 14:55:00,83.16,83.22,83.0,83.0,26300.0,74.356,74.4097,74.213,74.213,26300.0
2013-05-29 15:00:00,83.01,83.11,83.01,83.08,10100.0,74.2219,74.3113,74.2219,74.2845,10100.0
2013-05-29 15:05:00,83.11,83.14,83.06,83.08,14300.0,74.3113,74.3381,74.2666,74.2845,14300.0
2013-05-29 15:10:00,83.1,83.14,83.05,83.1,13700.0,74.3024,74.3381,74.2577,74.3024,13700.0
2013-05-29 15:15:00,83.11,83.19,83.09,83.18,25300.0,74.3113,74.3828,74.2934,74.3739,25300.0
2013-05-29 15:20:00,83.17,83.29,83.15,83.2,15900.0,74.365,74.4723,74.3471,74.3918,15900.0
2013-05-29 15:25:00,83.2,83.22,83.16,83.19,10600.0,74.3918,74.4097,74.356,74.3828,10600.0
2013-05-29 15:30:00,83.19,83.19,83.09,83.17,14700.0,74.3828,74.3828,74.2934,74.365,14700.0
2013-05-29 15:35:00,83.17,83.24,83.1,83.11,22300.0,74.365,74.4275,74.3024,74.3113,22300.0
2013-05-29 15:40:00,83.11,83.21,83.08,83.21,32300.0,74.3113,74.4007,74.2845,74.4007,32300.0
2013-05-29 15:45:00,83.21,83.24,83.12,83.17,33600.0,74.4007,74.4275,74.3203,74.365,33600.0
2013-05-29 15:50:00,83.14,83.24,83.1,83.23,65100.0,74.3381,74.4275,74.3024,74.4186,65100.0
2013-05-29 15:55:00,83.23,83.24,83.13,83.16,50300.0,74.4186,74.4275,74.3292,74.356,50300.0
2013-05-30 09:30:00,83.94,84.09,83.8,83.95,31500.0,75.0534,75.1876,74.9283,75.0624,31500.0
2013-05-30 09:35:00,83.91,83.98,83.78,83.84,29300.0,75.0266,75.0892,74.9104,74.964,29300.0
2013-05-30 09:40:00,83.85,83.87,83.54,83.56,37200.0,74.973,74.9908,74.6958,74.7137,37200.0
2013-05-30 09:45:00,83.59,83.99,83.56,83.95,30200.0,74.7405,75.0981,74.7137,75.0624,30200.0
2013-05-30 09:50:00,83.98,84.05,83.88,84.05,26700.0,75.0892,75.1518,74.9998,75.1518,26700.0
2013-05-30 09:55:00,84.03,84.09,84.01,84.03,2900.0,75.1339,75.1876,75.116,75.1339,2900.0
2013-05-30 10:00:00,83.99,84.04,83.88,83.9,20200.0,75.0981,75.1429,74.9998,75.0177,20200.0
2013-05-30 10:05:00,83.9,83.95,83.81,83.81,5700.0,75.0177,75.0624,74.9372,74.9372,5700.0
2013-05-30 10:10:00,83.82,83.92,83.77,83.8,7200.0,74.9461,75.0356,74.9014,74.9283,7200.0
2013-05-30 10:15:00,83.82,83.84,83.65,83.72,15800.0,74.9461,74.964,74.7941,74.8567,15800.0
2013-05-30 10:20:00,83.69,83.76,83.66,83.67,5800.0,74.8299,74.8925,74.8031,74.812,5800.0
2013-05-30 10:25:00,83.68,83.7,83.6,83.61,9600.0,74.821,74.8388,74.7494,74.7584,9600.0
2013-05-30 10:30:00,83.61,83.63,83.57,83.62,12300.0,74.7584,74.7763,74.7226,74.7673,12300.0
2013-05-30 10:35:00,83.6,83.82,83.6,83.82,8400.0,74.7494,74.9461,74.7494,74.9461,8400.0
2013-05-30 10:40:00,83.82,84.13,83.82,84.13,27200.0,74.9461,75.2233,74.9461,75.2233,27200.0
2013-05-30 10:45:00,84.1,84.15,84.03,84.15,7700.0,75.1965,75.2412,75.1339,75.2412,7700.0
2013-05-30 10:50:00,84.15,84.15,83.99,83.99,13100.0,75.2412,75.2412,75.0981,75.0981,13100.0
2013-05-30 10:55:00,83.99,84.08,83.94,84.05,10300.0,75.0981,75.1786,75.0534,75.1518,10300.0
2013-05-30 11:00:00,84.03,84.03,83.9,83.92,27000.0,75.1339,75.1339,75.0177,75.0356,27000.0
2013-05-30 11:05:00,83.92,83.97,83.89,83.96,13300.0,75.0356,75.0803,75.0087,75.0713,13300.0
2013-05-30 11:10:00,83.96,83.99,83.87,83.87,7500.0,75.0713,75.0981,74.9908,74.9908,7500.0
2013-05-30 11:15:00,83.88,83.92,83.67,83.71,14700.0,74.9998,75.0356,74.812,74.8478,14700.0
2013-05-30 11:20:00,83.7,83.75,83.66,83.71,8800.0,74.8388,74.8836,74.8031,74.8478,8800.0
2013-05-30 11:25:00,83.7,83.76,83.68,83.75,10300.0,74.8388,74.8925,74.821,74.8836,10300.0
2013-05-30 11:30:00,83.75,83.84,83.62,83.62,21300.0,74.8836,74.964,74.7673,74.7673,21300.0
2013-05-30 11:35:00,83.61,83.71,83.58,83.61,11600.0,74.7584,74.8478,74.7316,74.7584,11600.0
2013-05-30 11:40:00,83.6,83.61,83.38,83.42,29600.0,74.7494,74.7584,74.5527,74.5885,29600.0
2013-05-30 11:45:00,83.46,83.48,83.36,83.4,6900.0,74.6243,74.6421,74.5348,74.5706,6900.0
2013-05-30 11:50:00,83.4,83.52,83.4,83.5,6200.0,74.5706,74.6779,74.5706,74.66,6200.0
2013-05-30 11:55:00,83.5,83.52,83.45,83.47,8500.0,74.66,74.6779,74.6153,74.6332,8500.0
2013-05-30 12:00:00,83.47,83.55,83.45,83.48,14500.0,74.6332,74.7047,74.6153,74.6421,14500.0
2013-05-30 12:05:00,83.45,83.5,83.42,83.48,12400.0,74.6153,74.66,74.5885,74.6421,12400.0
2013-05-30 12:10:00,83.48,83.48,83.39,83.46,9400.0,74.6421,74.6421,74.5617,74.6243,9400.0
2013-05-30 12:15:00,83.47,83.5,83.42,83.5,12000.0,74.6332,74.66,74.5885,74.66,12000.0
2013-05-30 12:20:00,83.51,83.55,83.47,83.54,9700.0,74.669,74.7047,74.6332,74.6958,9700.0
2013-05-30 12:25:00,83.54,83.56,83.48,83.5,5900.0,74.6958,74.7137,74.6421,74.66,5900.0
2013-05-30 12:30:00,83.49,83.62,83.49,83.59,6700.0,74.6511,74.7673,74.6511,74.7405,6700.0
2013-05-30 12:35:00,83.6,83.65,83.59,83.65,6600.0,74.7494,74.7941,74.7405,74.7941,6600.0
2013-05-30 12:40:00,83.66,83.67,83.57,83.58,5300.0,74.8031,74.812,74.7226,74.7316,5300.0
2013-05-30 12:45:00,83.58,83.61,83.53,83.54,9100.0,74.7316,74.7584,74.6868,74.6958,9100.0
2013-05-30 12:50:00,83.53,83.6,83.51,83.6,5500.0,74.6868,74.7494,74.669,74.7494,5500.0
2013-05-30 12:55:00,83.59,83.68,83.58,83.6,4000.0,74.7405,74.821,74.7316,74.7494,4000.0
2013-05-30 13:00:00,83.62,83.62,83.56,83.56,2800.0,74.7673,74.7673,74.7137,74.7137,2800.0
2013-05-30 13:05:00,83.56,83.56,83.5,83.5,6000.0,74.7137,74.7137,74.66,74.66,6000.0
2013-05-30 13:10:00,83.47,83.47,83.42,83.45,6200.0,74.6332,74.6332,74.5885,74.6153,6200.0
2013-05-30 13:15:00,83.47,83.47,83.33,83.33,15700.0,74.6332,74.6332,74.508,74.508,15700.0
2013-05-30 13:20:00,83.36,83.47,83.35,83.47,1600.0,74.5348,74.6332,74.5259,74.6332,1600.0
2013-05-30 13:25:00,83.47,83.6,83.47,83.59,3600.0,74.6332,74.7494,74.6332,74.7405,3600.0
2013-05-30 13:30:00,83.62,83.64,83.61,83.61,3500.0,74.7673,74.7852,74.7584,74.7584,3500.0
2013-05-30 13:35:00,83.61,83.7,83.57,83.7,5000.0,74.7584,74.8388,74.7226,74.8388,5000.0
2013-05-30 13:40:00,83.72,83.75,83.71,83.71,3400.0,74.8567,74.8836,74.8478,74.8478,3400.0
2013-05-30 13:45:00,83.71,83.74,83.69,83.74,3500.0,74.8478,74.8746,74.8299,74.8746,3500.0
2013-05-30 13:50:00,83.75,83.75,83.63,83.69,4100.0,74.8836,74.8836,74.7763,74.8299,4100.0
2013-05-30 13:55:00,83.71,83.71,83.53,83.54,11300.0,74.8478,74.8478,74.6868,74.6958,11300.0
2013-05-30 14:00:00,83.56,83.62,83.56,83.59,4800.0,74.7137,74.7673,74.7137,74.7405,4800.0
2013-05-30 14:05:00,83.62,83.67,83.58,83.58,6100.0,74.7673,74.812,74.7316,74.7316,6100.0
2013-05-30 14:10:00,83.59,83.64,83.59,83.61,1800.0,74.7405,74.7852,74.7405,74.7584,1800.0
2013-05-30 14:15:00,83.62,83.69,83.62,83.68,6500.0,74.7673,74.8299,74.7673,74.821,6500.0
2013-05-30 14:20:00,83.7,83.75,83.7,83.73,1500.0,74.8388,74.8836,74.8388,74.8657,1500.0
2013-05-30 14:25:00,83.74,83.75,83.72,83.74,2100.0,74.8746,74.8836,74.8567,74.8746,2100.0
2013-05-30 14:30:00,83.77,83.77,83.71,83.73,1900.0,74.9014,74.9014,74.8478,74.8657,1900.0
2013-05-30 14:35:00,83.7,83.73,83.67,83.69,2400.0,74.8388,74.8657,74.812,74.8299,2400.0
2013-05-30 14:40:00,83.7,83.75,83.68,83.73,4900.0,74.8388,74.8836,74.821,74.8657,4900.0
2013-05-30 14:45:00,83.74,83.78,83.72,83.78,5500.0,74.8746,74.9104,74.8567,74.9104,5500.0
2013-05-30 14:50:00,83.8,83.8,83.77,83.79,3800.0,74.9283,74.9283,74.9014,74.9193,3800.0
2013-05-30 14:55:00,83.81,83.81,83.75,83.75,2700.0,74.9372,74.9372,74.8836,74.8836,2700.0
2013-05-30 15:00:00,83.75,83.78,83.67,83.67,7200.0,74.8836,74.9104,74.812,74.812,7200.0
2013-05-30 15:05:00,83.71,83.74,83.66,83.73,3200.0,74.8478,74.8746,74.8031,74.8657,3200.0
2013-05-30 15:10:00,83.71,83.74,83.66,83.66,9000.0,74.8478,74.8746,74.8031,74.8031,9000.0
2013-05-30 15:15:00,83.66,83.67,83.61,83.63,9800.0,74.8031,74.812,74.7584,74.7763,9800.0
2013-05-30 15:20:00,83.65,83.75,83.65,83.68,12500.0,74.7941,74.8836,74.7941,74.821,12500.0
2013-05-30 15:25:00,83.69,83.71,83.61,83.61,5200.0,74.8299,74.8478,74.7584,74.7584,5200.0
2013-05-30 15:30:00,83.61,83.64,83.61,83.63,11600.0,74.7584,74.7852,74.7584,74.7763,11600.0
2013-05-30 15:35:00,83.63,83.66,83.63,83.64,5900.0,74.7763,74.8031,74.7763,74.7852,5900.0
2013-05-30 15:40:00,83.67,83.72,83.67,83.69,4400.0,74.812,74.8567,74.812,74.8299,4400.0
2013-05-30 15:45:00,83.71,83.71,83.63,83.64,5900.0,74.8478,74.8478,74.7763,74.7852,5900.0
2013-05-30 15:50:00,83.65,83.65,83.55,83.58,14100.0,74.7941,74.7941,74.7047,74.7316,14100.0
2013-05-30 15:55:00,83.56,83.61,83.53,83.61,15700.0,74.7137,74.7584,74.6868,74.7584,15700.0
2013-05-31 09:30:00,83.83,84.06,83.79,84.02,31300.0,74.9551,75.1607,74.9193,75.125,31300.0
2013-05-31 09:35:00,84.06,84.43,83.96,84.43,25300.0,75.1607,75.4916,75.0713,75.4916,25300.0
2013-05-31 09:40:00,84.43,84.48,84.16,84.23,20600.0,75.4916,75.5363,75.2501,75.3127,20600.0
2013-05-31 09:45:00,84.26,84.54,84.19,84.5,37000.0,75.3396,75.5899,75.277,75.5542,37000.0
2013-05-31 09:50:00,84.54,84.55,84.46,84.5,19500.0,75.5899,75.5989,75.5184,75.5542,19500.0
2013-05-31 09:55:00,84.45,84.47,84.2,84.21,19900.0,75.5094,75.5273,75.2859,75.2949,19900.0
2013-05-31 10:00:00,84.24,84.31,84.17,84.23,22100.0,75.3217,75.3843,75.2591,75.3127,22100.0
2013-05-31 10:05:00,84.24,84.25,83.67,83.68,35800.0,75.3217,75.3306,74.812,74.821,35800.0
2013-05-31 10:10:00,83.67,83.87,83.67,83.86,29100.0,74.812,74.9908,74.812,74.9819,29100.0
2013-05-31 10:15:00,83.86,84.05,83.78,84.05,16300.0,74.9819,75.1518,74.9104,75.1518,16300.0
2013-05-31 10:20:00,84.06,84.15,83.93,84.08,17200.0,75.1607,75.2412,75.0445,75.1786,17200.0
2013-05-31 10:25:00,84.05,84.05,83.92,83.96,43400.0,75.1518,75.1518,75.0356,75.0713,43400.0
2013-05-31 10:30:00,83.95,84.0,83.91,83.91,40600.0,75.0624,75.1071,75.0266,75.0266,40600.0
2013-05-31 10:35:00,83.93,83.97,83.84,83.94,39000.0,75.0445,75.0803,74.964,75.0534,39000.0
2013-05-31 10:40:00,83.94,83.94,83.83,83.86,21700.0,75.0534,75.0534,74.9551,74.9819,21700.0
2013-05-31 10:45:00,83.88,83.92,83.85,83.85,279600.0,74.9998,75.0356,74.973,74.973,279600.0
2013-05-31 10:50:00,83.86,83.88,83.81,83.84,38400.0,74.9819,74.9998,74.9372,74.964,38400.0
2013-05-31 10:55:00,83.83,83.88,83.61,83.63,57700.0,74.9551,74.9998,74.7584,74.7763,57700.0
2013-05-31 11:00:00,83.61,83.62,83.4,83.45,107200.0,74.7584,74.7673,74.5706,74.6153,107200.0
2013-05-31 11:05:00,83.49,83.58,83.42,83.55,79500.0,74.6511,74.7316,74.5885,74.7047,79500.0
2013-05-31 11:10:00,83.54,83.61,83.52,83.57,28200.0,74.6958,74.7584,74.6779,74.7226,28200.0
2013-05-31 11:15:00,83.59,83.61,83.43,83.47,16700.0,74.7405,74.7584,74.5974,74.6332,16700.0
2013-05-31 11:20:00,83.47,83.52,83.41,83.44,5600.0,74.6332,74.6779,74.5795,74.6064,5600.0
2013-05-31 11:25:00,83.45,83.45,83.28,83.32,143600.0,74.6153,74.6153,74.4633,74.4991,143600.0
2013-05-31 11:30:00,83.31,83.4,83.26,83.26,30300.0,74.4901,74.5706,74.4454,74.4454,30300.0
2013-05-31 11:35:00,83.27,83.27,82.75,82.75,27700.0,74.4544,74.4544,73.9894,73.9894,27700.0
2013-05-31 11:40:00,82.74,82.75,82.25,82.32,52800.0,73.9805,73.9894,73.5424,73.6049,52800.0
2013-05-31 11:45:00,82.3,82.72,82.3,82.56,54400.0,73.5871,73.9626,73.5871,73.8195,54400.0
2013-05-31 11:50:00,82.55,82.63,82.3,82.57,29300.0,73.8106,73.8821,73.5871,73.8285,29300.0
2013-05-31 11:55:00,82.6,82.8,82.55,82.61,21400.0,73.8553,74.0341,73.8106,73.8642,21400.0
2013-05-31 12:00:00,82.56,82.59,82.42,82.42,13200.0,73.8195,73.8464,73.6944,73.6944,13200.0
2013-05-31 12:05:00,82.44,82.44,82.38,82.4,39100.0,73.7122,73.7122,73.6586,73.6765,39100.0
2013-05-31 12:10:00,82.39,82.41,82.31,82.35,16000.0,73.6675,73.6854,73.596,73.6318,16000.0
2013-05-31 12:15:00,82.35,82.35,82.17,82.17,18700.0,73.6318,73.6318,73.4708,73.4708,18700.0
2013-05-31 12:20:00,82.17,82.35,82.15,82.22,37100.0,73.4708,73.6318,73.4529,73.5155,37100.0
2013-05-31 12:25:00,82.25,82.27,82.19,82.2,24700.0,73.5424,73.5602,73.4887,73.4976,24700.0
2013-05-31 12:30:00,82.21,82.25,82.11,82.2,16000.0,73.5066,73.5424,73.4172,73.4976,16000.0
2013-05-31 12:35:00,82.26,82.26,82.04,82.04,26800.0,73.5513,73.5513,73.3546,73.3546,26800.0
2013-05-31 12:40:00,82.05,82.05,81.83,82.02,38600.0,73.3635,73.3635,73.1668,73.3367,38600.0
2013-05-31 12:45:00,82.03,82.06,81.9,81.99,22900.0,73.3456,73.3725,73.2294,73.3099,22900.0
2013-05-31 12:50:00,81.99,82.15,81.91,82.0,36900.0,73.3099,73.4529,73.2384,73.3188,36900.0
2013-05-31 12:55:00,82.0,82.05,81.92,81.95,14800.0,73.3188,73.3635,73.2473,73.2741,14800.0
2013-05-31 13:00:00,81.93,82.05,81.93,82.0,16100.0,73.2562,73.3635,73.2562,73.3188,16100.0
2013-05-31 13:05:00,82.0,82.75,81.99,82.0,56300.0,73.3188,73.9894,73.3099,73.3188,56300.0
2013-05-31 13:10:00,82.0,82.12,81.91,82.02,26800.0,73.3188,73.4261,73.2384,73.3367,26800.0
2013-05-31 13:15:00,82.02,82.1,81.99,82.05,15800.0,73.3367,73.4082,73.3099,73.3635,15800.0
2013-05-31 13:20:00,82.03,82.07,82.0,82.04,48900.0,73.3456,73.3814,73.3188,73.3546,48900.0
2013-05-31 13:25:00,82.07,82.28,82.05,82.28,9800.0,73.3814,73.5692,73.3635,73.5692,9800.0
2013-05-31 13:30:00,82.31,82.32,82.19,82.19,8400.0,73.596,73.6049,73.4887,73.4887,8400.0
2013-05-31 13:35:00,82.22,82.25,82.19,82.23,8900.0,73.5155,73.5424,73.4887,73.5245,8900.0
2013-05-31 13:40:00,82.23,82.42,82.22,82.26,22300.0,73.5245,73.6944,73.5155,73.5513,22300.0
2013-05-31 13:45:00,82.25,82.27,82.23,82.26,19900.0,73.5424,73.5602,73.5245,73.5513,19900.0
2013-05-31 13:50:00,82.24,82.26,82.21,82.21,14900.0,73.5334,73.5513,73.5066,73.5066,14900.0
2013-05-31 13:55:00,82.21,82.25,82.2,82.23,5900.0,73.5066,73.5424,73.4976,73.5245,5900.0
2013-05-31 14:00:00,82.25,82.28,82.21,82.21,17400.0,73.5424,73.5692,73.5066,73.5066,17400.0
2013-05-31 14:05:00,82.19,82.23,82.12,82.23,12600.0,73.4887,73.5245,73.4261,73.5245,12600.0
2013-05-31 14:10:00,82.25,82.27,82.14,82.2,22500.0,73.5424,73.5602,73.444,73.4976,22500.0
2013-05-31 14:15:00,82.2,82.28,82.2,82.23,23400.0,73.4976,73.5692,73.4976,73.5245,23400.0
2013-05-31 14:20:00,82.23,82.31,82.23,82.29,41800.0,73.5245,73.596,73.5245,73.5781,41800.0
2013-05-31 14:25:00,82.32,82.43,82.32,82.38,9400.0,73.6049,73.7033,73.6049,73.6586,9400.0
2013-05-31 14:30:00,82.38,82.39,82.25,82.35,18500.0,73.6586,73.6675,73.5424,73.6318,18500.0
2013-05-31 14:35:00,82.35,82.37,82.25,82.25,11300.0,73.6318,73.6497,73.5424,73.5424,11300.0
2013-05-31 14:40:00,82.25,82.26,82.12,82.15,31200.0,73.5424,73.5513,73.4261,73.4529,31200.0
2013-05-31 14:45:00,82.15,82.15,81.98,82.06,36000.0,73.4529,73.4529,73.3009,73.3725,36000.0
2013-05-31 14:50:00,82.05,82.08,81.88,81.91,29800.0,73.3635,73.3904,73.2115,73.2384,29800.0
2013-05-31 14:55:00,81.9,82.12,81.9,82.0,21900.0,73.2294,73.4261,73.2294,73.3188,21900.0
2013-05-31 15:00:00,82.01,82.03,81.96,82.01,82800.0,73.3278,73.3456,73.2831,73.3278,82800.0
2013-05-31 15:05:00,82.0,82.01,81.78,81.78,45200.0,73.3188,73.3278,73.1221,73.1221,45200.0
2013-05-31 15:10:00,81.78,81.92,81.75,81.87,79300.0,73.1221,73.2473,73.0953,73.2026,79300.0
2013-05-31 15:15:00,81.87,81.92,81.83,81.83,57900.0,73.2026,73.2473,73.1668,73.1668,57900.0
2013-05-31 15:20:00,81.82,81.82,81.5,81.55,79800.0,73.1579,73.1579,72.8718,72.9165,79800.0
2013-05-31 15:25:00,81.55,81.71,81.46,81.46,85800.0,72.9165,73.0595,72.836,72.836,85800.0
2013-05-31 15:30:00,81.47,81.47,81.21,81.28,84000.0,72.8449,72.8449,72.6125,72.675,84000.0
2013-05-31 15:35:00,81.28,81.35,81.21,81.27,111300.0,72.675,72.7376,72.6125,72.6661,111300.0
2013-05-31 15:40:00,81.27,81.46,81.24,81.44,95400.0,72.6661,72.836,72.6393,72.8181,95400.0
2013-05-31 15:45:00,81.44,81.47,81.23,81.3,100300.0,72.8181,72.8449,72.6303,72.6929,100300.0
2013-05-31 15:50:00,81.31,81.81,81.3,81.64,150100.0,72.7019,73.1489,72.6929,72.9969,150100.0
2013-05-31 15:55:00,81.64,81.68,81.27,81.33,538800.0,72.9969,73.0327,72.6661,72.7198,538800.0
2013-06-03 09:30:00,82.54,82.83,82.31,82.62,470100.0,73.8017,74.061,73.596,73.8732,470100.0
2013-06-03 09:35:00,82.63,82.65,82.14,82.45,153600.0,73.8821,73.9,73.444,73.7212,153600.0
2013-06-03 09:40:00,82.49,82.6,82.44,82.52,53900.0,73.7569,73.8553,73.7122,73.7838,53900.0
2013-06-03 09:45:00,82.53,82.6,82.49,82.51,36100.0,73.7927,73.8553,73.7569,73.7748,36100.0
2013-06-03 09:50:00,82.51,82.59,82.48,82.5,82900.0,73.7748,73.8464,73.748,73.7659,82900.0
2013-06-03 09:55:00,82.51,82.51,82.38,82.48,53000.0,73.7748,73.7748,73.6586,73.748,53000.0
2013-06-03 10:00:00,82.48,82.55,82.25,82.45,102600.0,73.748,73.8106,73.5424,73.7212,102600.0
2013-06-03 10:05:00,82.45,82.79,82.44,82.78,55100.0,73.7212,74.0252,73.7122,74.0162,55100.0
2013-06-03 10:10:00,82.75,82.89,82.75,82.83,89800.0,73.9894,74.1146,73.9894,74.061,89800.0
2013-06-03 10:15:00,82.86,83.02,82.79,83.02,37400.0,74.0878,74.2308,74.0252,74.2308,37400.0
2013-06-03 10:20:00,83.0,83.11,82.93,82.94,37900.0,74.213,74.3113,74.1504,74.1593,37900.0
2013-06-03 10:25:00,82.9,82.9,82.69,82.73,30500.0,74.1235,74.1235,73.9358,73.9715,30500.0
2013-06-03 10:30:00,82.69,82.73,82.56,82.63,34200.0,73.9358,73.9715,73.8195,73.8821,34200.0
2013-06-03 10:35:00,82.65,82.7,82.56,82.63,26100.0,73.9,73.9447,73.8195,73.8821,26100.0
2013-06-03 10:40:00,82.61,82.62,82.34,82.5,35600.0,73.8642,73.8732,73.6228,73.7659,35600.0
2013-06-03 10:45:00,82.49,82.5,82.33,82.35,169900.0,73.7569,73.7659,73.6139,73.6318,169900.0
2013-06-03 10:50:00,82.35,82.38,82.26,82.38,152300.0,73.6318,73.6586,73.5513,73.6586,152300.0
2013-06-03 10:55:00,82.4,82.84,82.39,82.84,33200.0,73.6765,74.0699,73.6675,74.0699,33200.0
2013-06-03 11:00:00,82.85,83.12,82.85,82.9,44000.0,74.0788,74.3203,74.0788,74.1235,44000.0
2013-06-03 11:05:00,82.87,83.08,82.84,83.06,32400.0,74.0967,74.2845,74.0699,74.2666,32400.0
2013-06-03 11:10:00,83.08,83.22,83.06,83.13,62000.0,74.2845,74.4097,74.2666,74.3292,62000.0
2013-06-03 11:15:00,83.13,83.27,82.92,82.96,73100.0,74.3292,74.4544,74.1414,74.1772,73100.0
2013-06-03 11:20:00,82.93,83.0,82.65,82.67,100600.0,74.1504,74.213,73.9,73.9179,100600.0
2013-06-03 11:25:00,82.64,82.75,82.61,82.69,123500.0,73.8911,73.9894,73.8642,73.9358,123500.0
2013-06-03 11:30:00,82.69,82.69,82.3,82.36,95900.0,73.9358,73.9358,73.5871,73.6407,95900.0
2013-06-03 11:35:00,82.34,82.36,81.87,82.0,54000.0,73.6228,73.6407,73.2026,73.3188,54000.0
2013-06-03 11:40:00,82.0,82.75,81.97,82.69,46700.0,73.3188,73.9894,73.292,73.9358,46700.0
2013-06-03 11:45:00,82.69,82.75,82.49,82.54,144500.0,73.9358,73.9894,73.7569,73.8017,144500.0
2013-06-03 11:50:00,82.54,82.75,82.54,82.67,12400.0,73.8017,73.9894,73.8017,73.9179,12400.0
2013-06-03 11:55:00,82.68,82.68,82.58,82.65,21000.0,73.9268,73.9268,73.8374,73.9,21000.0
2013-06-03 12:00:00,82.64,82.68,82.32,82.32,19100.0,73.8911,73.9268,73.6049,73.6049,19100.0
2013-06-03 12:05:00,82.32,82.35,82.13,82.18,38200.0,73.6049,73.6318,73.4351,73.4798,38200.0
2013-06-03 12:10:00,82.18,82.56,82.17,82.44,34100.0,73.4798,73.8195,73.4708,73.7122,34100.0
2013-06-03 12:15:00,82.47,82.47,82.36,82.4,10800.0,73.7391,73.7391,73.6407,73.6765,10800.0
2013-06-03 12:20:00,82.44,82.63,82.4,82.63,14900.0,73.7122,73.8821,73.6765,73.8821,14900.0
2013-06-03 12:25:00,82.68,82.69,82.43,82.55,23300.0,73.9268,73.9358,73.7033,73.8106,23300.0
2013-06-03 12:30:00,82.55,82.57,82.45,82.51,25600.0,73.8106,73.8285,73.7212,73.7748,25600.0
2013-06-03 12:35:00,82.51,82.51,82.3,82.32,26500.0,73.7748,73.7748,73.5871,73.6049,26500.0
2013-06-03 12:40:00,82.33,82.35,82.26,82.33,13600.0,73.6139,73.6318,73.5513,73.6139,13600.0
2013-06-03 12:45:00,82.33,82.43,82.28,82.41,29100.0,73.6139,73.7033,73.5692,73.6854,29100.0
2013-06-03 12:50:00,82.4,82.41,82.38,82.39,6100.0,73.6765,73.6854,73.6586,73.6675,6100.0
2013-06-03 12:55:00,82.36,82.37,82.25,82.31,9500.0,73.6407,73.6497,73.5424,73.596,9500.0
2013-06-03 13:00:00,82.32,82.39,82.32,82.36,11500.0,73.6049,73.6675,73.6049,73.6407,11500.0
2013-06-03 13:05:00,82.34,82.35,82.28,82.35,17700.0,73.6228,73.6318,73.5692,73.6318,17700.0
2013-06-03 13:10:00,82.35,82.41,82.34,82.35,9900.0,73.6318,73.6854,73.6228,73.6318,9900.0
2013-06-03 13:15:00,82.34,82.41,82.3,82.41,7000.0,73.6228,73.6854,73.5871,73.6854,7000.0
2013-06-03 13:20:00,82.41,82.56,82.4,82.46,18100.0,73.6854,73.8195,73.6765,73.7301,18100.0
2013-06-03 13:25:00,82.45,82.49,82.41,82.42,9600.0,73.7212,73.7569,73.6854,73.6944,9600.0
2013-06-03 13:30:00,82.43,82.43,82.28,82.28,10100.0,73.7033,73.7033,73.5692,73.5692,10100.0
2013-06-03 13:35:00,82.27,82.31,82.21,82.28,25000.0,73.5602,73.596,73.5066,73.5692,25000.0
2013-06-03 13:40:00,82.27,82.29,82.2,82.22,6700.0,73.5602,73.5781,73.4976,73.5155,6700.0
2013-06-03 13:45:00,82.22,82.35,82.2,82.24,44700.0,73.5155,73.6318,73.4976,73.5334,44700.0
2013-06-03 13:50:00,82.23,82.26,82.17,82.18,16100.0,73.5245,73.5513,73.4708,73.4798,16100.0
2013-06-03 13:55:00,82.19,82.19,81.99,81.99,62100.0,73.4887,73.4887,73.3099,73.3099,62100.0
2013-06-03 14:00:00,82.0,82.06,81.9,82.0,42100.0,73.3188,73.3725,73.2294,73.3188,42100.0
2013-06-03 14:05:00,82.0,82.2,82.0,82.13,56100.0,73.3188,73.4976,73.3188,73.4351,56100.0
2013-06-03 14:10:00,82.14,82.14,81.97,81.98,39900.0,73.444,73.444,73.292,73.3009,39900.0
2013-06-03 14:15:00,81.97,82.01,81.78,81.8,64200.0,73.292,73.3278,73.1221,73.14,64200.0
2013-06-03 14:20:00,81.8,81.85,81.73,81.82,78600.0,73.14,73.1847,73.0774,73.1579,78600.0
2013-06-03 14:25:00,81.83,81.87,81.7,81.7,59200.0,73.1668,73.2026,73.0506,73.0506,59200.0
2013-06-03 14:30:00,81.7,81.71,81.57,81.64,44000.0,73.0506,73.0595,72.9343,72.9969,44000.0
2013-06-03 14:35:00,81.66,81.94,81.66,81.75,78900.0,73.0148,73.2652,73.0148,73.0953,78900.0
2013-06-03 14:40:00,81.77,81.89,81.77,81.81,45300.0,73.1132,73.2205,73.1132,73.1489,45300.0
2013-06-03 14:45:00,81.82,81.83,81.73,81.73,50300.0,73.1579,73.1668,73.0774,73.0774,50300.0
2013-06-03 14:50:00,81.72,81.81,81.72,81.73,62600.0,73.0685,73.1489,73.0685,73.0774,62600.0
2013-06-03 14:55:00,81.73,81.74,81.66,81.66,35300.0,73.0774,73.0863,73.0148,73.0148,35300.0
2013-06-03 15:00:00,81.68,81.76,81.65,81.73,63400.0,73.0327,73.1042,73.0059,73.0774,63400.0
2013-06-03 15:05:00,81.73,81.77,81.71,81.75,35300.0,73.0774,73.1132,73.0595,73.0953,35300.0
2013-06-03 15:10:00,81.76,81.78,81.74,81.75,33000.0,73.1042,73.1221,73.0863,73.0953,33000.0
2013-06-03 15:15:00,81.73,81.73,81.63,81.64,27100.0,73.0774,73.0774,72.988,72.9969,27100.0
2013-06-03 15:20:00,81.64,81.64,81.61,81.62,69900.0,72.9969,72.9969,72.9701,72.9791,69900.0
2013-06-03 15:25:00,81.62,81.7,81.57,81.57,69900.0,72.9791,73.0506,72.9343,72.9343,69900.0
2013-06-03 15:30:00,81.58,81.78,81.56,81.77,79200.0,72.9433,73.1221,72.9254,73.1132,79200.0
2013-06-03 15:35:00,81.79,81.87,81.69,81.71,79100.0,73.1311,73.2026,73.0416,73.0595,79100.0
2013-06-03 15:40:00,81.72,81.85,81.67,81.84,66100.0,73.0685,73.1847,73.0238,73.1758,66100.0
2013-06-03 15:45:00,81.83,81.89,81.81,81.89,79100.0,73.1668,73.2205,73.1489,73.2205,79100.0
2013-06-03 15:50:00,81.89,81.89,81.72,81.75,171200.0,73.2205,73.2205,73.0685,73.0953,171200.0
2013-06-03 15:55:00,81.75,81.86,81.71,81.72,249300.0,73.0953,73.1936,73.0595,73.0685,249300.0
2013-06-04 09:30:00,81.18,81.26,80.98,80.99,91100.0,72.5856,72.6572,72.4068,72.4157,91100.0
2013-06-04 09:35:00,80.98,81.11,80.93,81.0,158600.0,72.4068,72.523,72.3621,72.4247,158600.0
2013-06-04 09:40:00,80.98,81.04,80.95,80.96,38200.0,72.4068,72.4605,72.38,72.3889,38200.0
2013-06-04 09:45:00,80.99,81.0,80.71,80.72,61500.0,72.4157,72.4247,72.1654,72.1743,61500.0
2013-06-04 09:50:00,80.72,80.83,80.67,80.76,59000.0,72.1743,72.2727,72.1296,72.2101,59000.0
2013-06-04 09:55:00,80.77,80.97,80.68,80.69,55200.0,72.219,72.3979,72.1386,72.1475,55200.0
2013-06-04 10:00:00,80.69,80.73,80.53,80.56,25000.0,72.1475,72.1833,72.0044,72.0313,25000.0
2013-06-04 10:05:00,80.53,80.53,80.43,80.48,34200.0,72.0044,72.0044,71.915,71.9597,34200.0
2013-06-04 10:10:00,80.45,80.66,80.42,80.63,27100.0,71.9329,72.1207,71.9061,72.0939,27100.0
2013-06-04 10:15:00,80.64,80.64,80.31,80.48,33000.0,72.1028,72.1028,71.8077,71.9597,33000.0
2013-06-04 10:20:00,80.48,80.59,80.46,80.59,40500.0,71.9597,72.0581,71.9419,72.0581,40500.0
2013-06-04 10:25:00,80.62,80.64,80.58,80.62,8900.0,72.0849,72.1028,72.0492,72.0849,8900.0
2013-06-04 10:30:00,80.63,80.86,80.56,80.79,22500.0,72.0939,72.2995,72.0313,72.2369,22500.0
2013-06-04 10:35:00,80.78,80.78,80.55,80.68,30200.0,72.228,72.228,72.0223,72.1386,30200.0
2013-06-04 10:40:00,80.68,80.73,80.64,80.65,21800.0,72.1386,72.1833,72.1028,72.1117,21800.0
2013-06-04 10:45:00,80.64,80.79,80.63,80.79,12100.0,72.1028,72.2369,72.0939,72.2369,12100.0
2013-06-04 10:50:00,80.78,80.95,80.59,80.67,65900.0,72.228,72.38,72.0581,72.1296,65900.0
2013-06-04 10:55:00,80.66,80.82,80.64,80.79,19700.0,72.1207,72.2637,72.1028,72.2369,19700.0
2013-06-04 11:00:00,80.78,80.89,80.69,80.87,25500.0,72.228,72.3263,72.1475,72.3085,25500.0
2013-06-04 11:05:00,80.88,80.97,80.77,80.97,20100.0,72.3174,72.3979,72.219,72.3979,20100.0
2013-06-04 11:10:00,80.98,80.99,80.85,80.96,41400.0,72.4068,72.4157,72.2906,72.3889,41400.0
2013-06-04 11:15:00,80.99,81.03,80.9,80.91,48400.0,72.4157,72.4515,72.3353,72.3442,48400.0
2013-06-04 11:20:00,80.89,80.92,80.77,80.82,18300.0,72.3263,72.3532,72.219,72.2637,18300.0
2013-06-04 11:25:00,80.84,80.9,80.77,80.8,43700.0,72.2816,72.3353,72.219,72.2459,43700.0
2013-06-04 11:30:00,80.79,80.94,80.75,80.89,55900.0,72.2369,72.371,72.2012,72.3263,55900.0
2013-06-04 11:35:00,80.83,80.83,80.64,80.76,33000.0,72.2727,72.2727,72.1028,72.2101,33000.0
2013-06-04 11:40:00,80.75,80.85,80.74,80.84,15900.0,72.2012,72.2906,72.1922,72.2816,15900.0
2013-06-04 11:45:00,80.84,80.87,80.69,80.7,7400.0,72.2816,72.3085,72.1475,72.1565,7400.0
2013-06-04 11:50:00,80.68,80.84,80.65,80.79,5900.0,72.1386,72.2816,72.1117,72.2369,5900.0
2013-06-04 11:55:00,80.82,80.82,80.67,80.71,9200.0,72.2637,72.2637,72.1296,72.1654,9200.0
2013-06-04 12:00:00,80.71,80.71,80.63,80.64,6200.0,72.1654,72.1654,72.0939,72.1028,6200.0
2013-06-04 12:05:00,80.65,80.73,80.62,80.67,7200.0,72.1117,72.1833,72.0849,72.1296,7200.0
2013-06-04 12:10:00,80.66,80.86,80.66,80.73,32800.0,72.1207,72.2995,72.1207,72.1833,32800.0
2013-06-04 12:15:00,80.73,80.82,80.64,80.7,7200.0,72.1833,72.2637,72.1028,72.1565,7200.0
2013-06-04 12:20:00,80.73,80.84,80.73,80.75,6800.0,72.1833,72.2816,72.1833,72.2012,6800.0
2013-06-04 12:25:00,80.72,80.72,80.51,80.57,10500.0,72.1743,72.1743,71.9866,72.0402,10500.0
2013-06-04 12:30:00,80.57,80.65,80.57,80.65,4100.0,72.0402,72.1117,72.0402,72.1117,4100.0
2013-06-04 12:35:00,80.68,80.82,80.67,80.81,4700.0,72.1386,72.2637,72.1296,72.2548,4700.0
2013-06-04 12:40:00,80.79,80.83,80.68,80.72,8200.0,72.2369,72.2727,72.1386,72.1743,8200.0
2013-06-04 12:45:00,80.71,80.71,80.56,80.57,6600.0,72.1654,72.1654,72.0313,72.0402,6600.0
2013-06-04 12:50:00,80.57,80.76,80.54,80.67,7300.0,72.0402,72.2101,72.0134,72.1296,7300.0
2013-06-04 12:55:00,80.68,80.68,80.59,80.6,18800.0,72.1386,72.1386,72.0581,72.067,18800.0
2013-06-04 13:00:00,80.6,80.62,80.57,80.6,9800.0,72.067,72.0849,72.0402,72.067,9800.0
2013-06-04 13:05:00,80.59,80.61,80.57,80.57,13300.0,72.0581,72.076,72.0402,72.0402,13300.0
2013-06-04 13:10:00,80.59,80.62,80.59,80.6,14900.0,72.0581,72.0849,72.0581,72.067,14900.0
2013-06-04 13:15:00,80.6,80.67,80.58,80.65,8100.0,72.067,72.1296,72.0492,72.1117,8100.0
2013-06-04 13:20:00,80.66,80.66,80.56,80.56,5300.0,72.1207,72.1207,72.0313,72.0313,5300.0
2013-06-04 13:25:00,80.53,80.53,80.3,80.35,8900.0,72.0044,72.0044,71.7988,71.8435,8900.0
2013-06-04 13:30:00,80.34,80.45,80.29,80.45,4800.0,71.8346,71.9329,71.7899,71.9329,4800.0
2013-06-04 13:35:00,80.43,80.43,80.28,80.31,5100.0,71.915,71.915,71.7809,71.8077,5100.0
2013-06-04 13:40:00,80.32,80.42,80.31,80.42,4600.0,71.8167,71.9061,71.8077,71.9061,4600.0
2013-06-04 13:45:00,80.41,80.41,80.17,80.17,3800.0,71.8972,71.8972,71.6826,71.6826,3800.0
2013-06-04 13:50:00,80.16,80.34,80.03,80.03,33800.0,71.6736,71.8346,71.5574,71.5574,33800.0
2013-06-04 13:55:00,80.01,80.18,80.01,80.18,11200.0,71.5395,71.6915,71.5395,71.6915,11200.0
2013-06-04 14:00:00,80.18,80.2,80.09,80.09,11700.0,71.6915,71.7094,71.611,71.611,11700.0
2013-06-04 14:05:00,80.06,80.14,79.94,79.94,15100.0,71.5842,71.6557,71.4769,71.4769,15100.0
2013-06-04 14:10:00,79.92,80.0,79.88,79.97,18300.0,71.459,71.5306,71.4233,71.5037,18300.0
2013-06-04 14:15:00,79.97,79.98,79.82,79.82,13400.0,71.5037,71.5127,71.3696,71.3696,13400.0
2013-06-04 14:20:00,79.83,79.95,79.79,79.86,17900.0,71.3786,71.4859,71.3428,71.4054,17900.0
2013-06-04 14:25:00,79.84,79.94,79.81,79.83,14700.0,71.3875,71.4769,71.3607,71.3786,14700.0
2013-06-04 14:30:00,79.83,80.02,79.83,79.92,13200.0,71.3786,71.5484,71.3786,71.459,13200.0
2013-06-04 14:35:00,79.91,80.03,79.89,80.0,17400.0,71.4501,71.5574,71.4322,71.5306,17400.0
2013-06-04 14:40:00,80.0,80.09,79.95,79.99,26200.0,71.5306,71.611,71.4859,71.5216,26200.0
2013-06-04 14:45:00,79.99,80.01,79.89,79.96,25100.0,71.5216,71.5395,71.4322,71.4948,25100.0
2013-06-04 14:50:00,79.94,80.0,79.89,79.89,18400.0,71.4769,71.5306,71.4322,71.4322,18400.0
2013-06-04 14:55:00,79.89,79.89,79.76,79.79,21000.0,71.4322,71.4322,71.316,71.3428,21000.0
2013-06-04 15:00:00,79.79,79.91,79.75,79.88,21500.0,71.3428,71.4501,71.307,71.4233,21500.0
2013-06-04 15:05:00,79.88,79.98,79.84,79.84,23400.0,71.4233,71.5127,71.3875,71.3875,23400.0
2013-06-04 15:10:00,79.84,79.87,79.76,79.86,30100.0,71.3875,71.4143,71.316,71.4054,30100.0
2013-06-04 15:15:00,79.85,79.99,79.8,79.86,21700.0,71.3964,71.5216,71.3517,71.4054,21700.0
2013-06-04 15:20:00,79.86,79.96,79.81,79.81,36600.0,71.4054,71.4948,71.3607,71.3607,36600.0
2013-06-04 15:25:00,79.8,79.94,79.77,79.93,19200.0,71.3517,71.4769,71.3249,71.468,19200.0
2013-06-04 15:30:00,79.93,80.18,79.9,80.18,41500.0,71.468,71.6915,71.4411,71.6915,41500.0
2013-06-04 15:35:00,80.19,80.21,80.05,80.12,39700.0,71.7004,71.7183,71.5753,71.6379,39700.0
2013-06-04 15:40:00,80.12,80.22,80.06,80.19,68000.0,71.6379,71.7273,71.5842,71.7004,68000.0
2013-06-04 15:45:00,80.19,80.21,79.99,79.99,54100.0,71.7004,71.7183,71.5216,71.5216,54100.0
2013-06-04 15:50:00,79.98,79.99,79.8,79.84,94900.0,71.5127,71.5216,71.3517,71.3875,94900.0
2013-06-04 15:55:00,79.84,79.89,79.8,79.81,182800.0,71.3875,71.4322,71.3517,71.3607,182800.0
2013-06-05 09:30:00,79.87,79.87,79.6,79.6,36700.0,71.4143,71.4143,71.1729,71.1729,36700.0
2013-06-05 09:35:00,79.6,79.67,79.38,79.43,46600.0,71.1729,71.2355,70.9762,71.0209,46600.0
2013-06-05 09:40:00,79.43,79.53,79.34,79.51,32700.0,71.0209,71.1103,70.9404,71.0924,32700.0
2013-06-05 09:45:00,79.51,79.59,79.45,79.46,17900.0,71.0924,71.164,71.0388,71.0477,17900.0
2013-06-05 09:50:00,79.5,79.55,79.35,79.4,20400.0,71.0835,71.1282,70.9494,70.9941,20400.0
2013-06-05 09:55:00,79.4,79.45,79.12,79.13,33200.0,70.9941,71.0388,70.7437,70.7527,33200.0
2013-06-05 10:00:00,79.12,79.38,79.04,79.11,45100.0,70.7437,70.9762,70.6722,70.7348,45100.0
2013-06-05 10:05:00,79.11,79.18,78.96,78.96,30200.0,70.7348,70.7974,70.6007,70.6007,30200.0
2013-06-05 10:10:00,78.98,79.1,78.96,79.07,27400.0,70.6185,70.7258,70.6007,70.699,27400.0
2013-06-05 10:15:00,79.05,79.07,78.77,78.81,47700.0,70.6811,70.699,70.4308,70.4665,47700.0
2013-06-05 10:20:00,78.8,78.89,78.69,78.71,61100.0,70.4576,70.5381,70.3592,70.3771,61100.0
2013-06-05 10:25:00,78.69,78.83,78.65,78.81,13200.0,70.3592,70.4844,70.3235,70.4665,13200.0
2013-06-05 10:30:00,78.81,78.83,78.52,78.56,57400.0,70.4665,70.4844,70.2072,70.243,57400.0
2013-06-05 10:35:00,78.54,78.64,78.4,78.6,55000.0,70.2251,70.3145,70.0999,70.2788,55000.0
2013-06-05 10:40:00,78.62,78.87,78.59,78.87,27000.0,70.2967,70.5202,70.2698,70.5202,27000.0
2013-06-05 10:45:00,78.84,78.91,78.74,78.78,15000.0,70.4934,70.556,70.404,70.4397,15000.0
2013-06-05 10:50:00,78.74,78.86,78.73,78.86,16400.0,70.404,70.5112,70.395,70.5112,16400.0
2013-06-05 10:55:00,78.85,78.86,78.71,78.82,22400.0,70.5023,70.5112,70.3771,70.4755,22400.0
2013-06-05 11:00:00,78.79,78.82,78.67,78.81,16900.0,70.4487,70.4755,70.3414,70.4665,16900.0
2013-06-05 11:05:00,78.79,78.82,78.7,78.71,25500.0,70.4487,70.4755,70.3682,70.3771,25500.0
2013-06-05 11:10:00,78.72,78.8,78.72,78.74,7100.0,70.3861,70.4576,70.3861,70.404,7100.0
2013-06-05 11:15:00,78.78,78.84,78.76,78.82,9200.0,70.4397,70.4934,70.4218,70.4755,9200.0
2013-06-05 11:20:00,78.82,78.97,78.79,78.95,7000.0,70.4755,70.6096,70.4487,70.5917,7000.0
2013-06-05 11:25:00,78.93,78.93,78.73,78.75,22000.0,70.5738,70.5738,70.395,70.4129,22000.0
2013-06-05 11:30:00,78.71,78.76,78.59,78.63,29900.0,70.3771,70.4218,70.2698,70.3056,29900.0
2013-06-05 11:35:00,78.62,78.88,78.6,78.85,8400.0,70.2967,70.5291,70.2788,70.5023,8400.0
2013-06-05 11:40:00,78.88,78.96,78.87,78.89,5100.0,70.5291,70.6007,70.5202,70.5381,5100.0
2013-06-05 11:45:00,78.89,78.95,78.78,78.78,9200.0,70.5381,70.5917,70.4397,70.4397,9200.0
2013-06-05 11:50:00,78.78,78.78,78.55,78.56,10600.0,70.4397,70.4397,70.2341,70.243,10600.0
2013-06-05 11:55:00,78.55,78.57,78.31,78.35,16500.0,70.2341,70.252,70.0195,70.0552,16500.0
2013-06-05 12:00:00,78.35,78.39,78.26,78.29,16800.0,70.0552,70.091,69.9748,70.0016,16800.0
2013-06-05 12:05:00,78.27,78.35,78.15,78.34,14500.0,69.9837,70.0552,69.8764,70.0463,14500.0
2013-06-05 12:10:00,78.33,78.44,78.31,78.34,14900.0,70.0374,70.1357,70.0195,70.0463,14900.0
2013-06-05 12:15:00,78.34,78.38,78.23,78.28,15700.0,70.0463,70.0821,69.9479,69.9927,15700.0
2013-06-05 12:20:00,78.29,78.34,78.19,78.25,20500.0,70.0016,70.0463,69.9122,69.9658,20500.0
2013-06-05 12:25:00,78.26,78.36,78.25,78.32,9500.0,69.9748,70.0642,69.9658,70.0284,9500.0
2013-06-05 12:30:00,78.32,78.39,78.26,78.35,7100.0,70.0284,70.091,69.9748,70.0552,7100.0
2013-06-05 12:35:00,78.35,78.39,78.22,78.26,6100.0,70.0552,70.091,69.939,69.9748,6100.0
2013-06-05 12:40:00,78.22,78.3,78.22,78.29,5700.0,69.939,70.0105,69.939,70.0016,5700.0
2013-06-05 12:45:00,78.28,78.37,78.2,78.22,12200.0,69.9927,70.0731,69.9211,69.939,12200.0
2013-06-05 12:50:00,78.22,78.22,78.1,78.1,5400.0,69.939,69.939,69.8317,69.8317,5400.0
2013-06-05 12:55:00,78.1,78.14,78.03,78.03,23900.0,69.8317,69.8675,69.7691,69.7691,23900.0
2013-06-05 13:00:00,78.04,78.23,77.97,78.22,8500.0,69.7781,69.9479,69.7155,69.939,8500.0
2013-06-05 13:05:00,78.25,78.35,78.25,78.34,9600.0,69.9658,70.0552,69.9658,70.0463,9600.0
2013-06-05 13:10:00,78.35,78.45,78.26,78.33,11800.0,70.0552,70.1447,69.9748,70.0374,11800.0
2013-06-05 13:15:00,78.37,78.4,78.27,78.32,18200.0,70.0731,70.0999,69.9837,70.0284,18200.0
2013-06-05 13:20:00,78.33,78.46,78.29,78.42,13200.0,70.0374,70.1536,70.0016,70.1178,13200.0
2013-06-05 13:25:00,78.42,78.46,78.28,78.29,17700.0,70.1178,70.1536,69.9927,70.0016,17700.0
2013-06-05 13:30:00,78.27,78.32,78.2,78.23,10700.0,69.9837,70.0284,69.9211,69.9479,10700.0
2013-06-05 13:35:00,78.23,78.32,78.22,78.29,7900.0,69.9479,70.0284,69.939,70.0016,7900.0
2013-06-05 13:40:00,78.31,78.4,78.29,78.3,15900.0,70.0195,70.0999,70.0016,70.0105,15900.0
2013-06-05 13:45:00,78.31,78.31,78.21,78.23,11600.0,70.0195,70.0195,69.9301,69.9479,11600.0
2013-06-05 13:50:00,78.21,78.26,78.16,78.21,12000.0,69.9301,69.9748,69.8854,69.9301,12000.0
2013-06-05 13:55:00,78.23,78.23,78.1,78.1,12300.0,69.9479,69.9479,69.8317,69.8317,12300.0
2013-06-05 14:00:00,78.11,78.23,77.99,78.09,18900.0,69.8406,69.9479,69.7334,69.8228,18900.0
2013-06-05 14:05:00,78.11,78.12,77.99,78.03,29400.0,69.8406,69.8496,69.7334,69.7691,29400.0
2013-06-05 14:10:00,78.02,78.06,77.91,77.95,24600.0,69.7602,69.7959,69.6618,69.6976,24600.0
2013-06-05 14:15:00,77.96,77.98,77.89,77.91,20500.0,69.7065,69.7244,69.6439,69.6618,20500.0
2013-06-05 14:20:00,77.92,77.95,77.73,77.76,33800.0,69.6708,69.6976,69.5009,69.5277,33800.0
2013-06-05 14:25:00,77.75,77.84,77.64,77.72,48800.0,69.5188,69.5992,69.4204,69.4919,48800.0
2013-06-05 14:30:00,77.72,77.92,77.6,77.83,41000.0,69.4919,69.6708,69.3846,69.5903,41000.0
2013-06-05 14:35:00,77.83,78.04,77.8,77.91,33100.0,69.5903,69.7781,69.5635,69.6618,33100.0
2013-06-05 14:40:00,77.91,77.91,77.8,77.9,25200.0,69.6618,69.6618,69.5635,69.6529,25200.0
2013-06-05 14:45:00,77.89,77.9,77.7,77.71,31700.0,69.6439,69.6529,69.4741,69.483,31700.0
2013-06-05 14:50:00,77.72,77.92,77.72,77.79,30300.0,69.4919,69.6708,69.4919,69.5545,30300.0
2013-06-05 14:55:00,77.78,77.78,77.6,77.7,31900.0,69.5456,69.5456,69.3846,69.4741,31900.0
2013-06-05 15:00:00,77.67,77.73,77.61,77.62,35700.0,69.4472,69.5009,69.3936,69.4025,35700.0
2013-06-05 15:05:00,77.61,77.61,77.55,77.58,25000.0,69.3936,69.3936,69.3399,69.3668,25000.0
2013-06-05 15:10:00,77.56,77.73,77.53,77.69,36900.0,69.3489,69.5009,69.3221,69.4651,36900.0
2013-06-05 15:15:00,77.69,77.81,77.66,77.68,17900.0,69.4651,69.5724,69.4383,69.4562,17900.0
2013-06-05 15:20:00,77.69,77.85,77.59,77.82,44000.0,69.4651,69.6082,69.3757,69.5814,44000.0
2013-06-05 15:25:00,77.83,77.88,77.74,77.86,65600.0,69.5903,69.635,69.5098,69.6171,65600.0
2013-06-05 15:30:00,77.85,77.95,77.83,77.91,52400.0,69.6082,69.6976,69.5903,69.6618,52400.0
2013-06-05 15:35:00,77.91,78.04,77.84,77.84,48300.0,69.6618,69.7781,69.5992,69.5992,48300.0
2013-06-05 15:40:00,77.84,77.86,77.72,77.73,37200.0,69.5992,69.6171,69.4919,69.5009,37200.0
2013-06-05 15:45:00,77.73,77.81,77.7,77.8,69800.0,69.5009,69.5724,69.4741,69.5635,69800.0
2013-06-05 15:50:00,77.8,77.84,77.73,77.84,102100.0,69.5635,69.5992,69.5009,69.5992,102100.0
2013-06-05 15:55:00,77.84,77.98,77.83,77.87,127200.0,69.5992,69.7244,69.5903,69.6261,127200.0
2013-06-06 09:30:00,79.24,79.29,79.13,79.25,106400.0,70.851,70.8957,70.7527,70.86,106400.0
2013-06-06 09:35:00,79.22,79.35,79.05,79.33,80300.0,70.8331,70.9494,70.6811,70.9315,80300.0
2013-06-06 09:40:00,79.32,79.4,79.28,79.31,55500.0,70.9225,70.9941,70.8868,70.9136,55500.0
2013-06-06 09:45:00,79.31,79.31,79.09,79.14,29000.0,70.9136,70.9136,70.7169,70.7616,29000.0
2013-06-06 09:50:00,79.14,79.22,79.11,79.14,22200.0,70.7616,70.8331,70.7348,70.7616,22200.0
2013-06-06 09:55:00,79.12,79.17,79.05,79.08,26100.0,70.7437,70.7884,70.6811,70.708,26100.0
2013-06-06 10:00:00,79.08,79.29,79.05,79.25,60500.0,70.708,70.8957,70.6811,70.86,60500.0
2013-06-06 10:05:00,79.24,79.27,79.19,79.19,40200.0,70.851,70.8778,70.8063,70.8063,40200.0
2013-06-06 10:10:00,79.19,79.2,79.07,79.11,28700.0,70.8063,70.8153,70.699,70.7348,28700.0
2013-06-06 10:15:00,79.07,79.13,78.95,79.09,55900.0,70.699,70.7527,70.5917,70.7169,55900.0
2013-06-06 10:20:00,79.09,79.22,79.09,79.12,24800.0,70.7169,70.8331,70.7169,70.7437,24800.0
2013-06-06 10:25:00,79.1,79.12,79.03,79.04,67000.0,70.7258,70.7437,70.6633,70.6722,67000.0
2013-06-06 10:30:00,79.05,79.05,78.81,78.91,78000.0,70.6811,70.6811,70.4665,70.556,78000.0
2013-06-06 10:35:00,78.9,78.9,78.79,78.79,25800.0,70.547,70.547,70.4487,70.4487,25800.0
2013-06-06 10:40:00,78.79,78.95,78.7,78.93,67200.0,70.4487,70.5917,70.3682,70.5738,67200.0
2013-06-06 10:45:00,78.9,78.92,78.81,78.84,52500.0,70.547,70.5649,70.4665,70.4934,52500.0
2013-06-06 10:50:00,78.82,78.91,78.77,78.84,31600.0,70.4755,70.556,70.4308,70.4934,31600.0
2013-06-06 10:55:00,78.81,78.88,78.75,78.82,45600.0,70.4665,70.5291,70.4129,70.4755,45600.0
2013-06-06 11:00:00,78.81,78.89,78.73,78.86,57600.0,70.4665,70.5381,70.395,70.5112,57600.0
2013-06-06 11:05:00,78.85,78.92,78.82,78.86,35100.0,70.5023,70.5649,70.4755,70.5112,35100.0
2013-06-06 11:10:00,78.86,79.08,78.86,79.02,37700.0,70.5112,70.708,70.5112,70.6543,37700.0
2013-06-06 11:15:00,79.02,79.03,78.87,78.91,20200.0,70.6543,70.6633,70.5202,70.556,20200.0
2013-06-06 11:20:00,78.91,78.99,78.88,78.92,29700.0,70.556,70.6275,70.5291,70.5649,29700.0
2013-06-06 11:25:00,78.92,78.98,78.88,78.94,28000.0,70.5649,70.6185,70.5291,70.5828,28000.0
2013-06-06 11:30:00,78.91,78.94,78.85,78.85,15800.0,70.556,70.5828,70.5023,70.5023,15800.0
2013-06-06 11:35:00,78.85,78.85,78.68,78.82,14900.0,70.5023,70.5023,70.3503,70.4755,14900.0
2013-06-06 11:40:00,78.89,78.98,78.82,78.85,6700.0,70.5381,70.6185,70.4755,70.5023,6700.0
2013-06-06 11:45:00,78.84,78.84,78.7,78.73,10400.0,70.4934,70.4934,70.3682,70.395,10400.0
2013-06-06 11:50:00,78.75,78.82,78.61,78.61,7200.0,70.4129,70.4755,70.2877,70.2877,7200.0
2013-06-06 11:55:00,78.6,78.6,78.29,78.41,20900.0,70.2788,70.2788,70.0016,70.1089,20900.0
2013-06-06 12:00:00,78.39,78.52,78.39,78.51,10800.0,70.091,70.2072,70.091,70.1983,10800.0
2013-06-06 12:05:00,78.52,78.58,78.5,78.5,12200.0,70.2072,70.2609,70.1894,70.1894,12200.0
2013-06-06 12:10:00,78.5,78.63,78.5,78.62,6000.0,70.1894,70.3056,70.1894,70.2967,6000.0
2013-06-06 12:15:00,78.6,78.67,78.58,78.59,24100.0,70.2788,70.3414,70.2609,70.2698,24100.0
2013-06-06 12:20:00,78.59,78.66,78.51,78.65,10500.0,70.2698,70.3324,70.1983,70.3235,10500.0
2013-06-06 12:25:00,78.64,78.65,78.35,78.39,21700.0,70.3145,70.3235,70.0552,70.091,21700.0
2013-06-06 12:30:00,78.42,78.61,78.42,78.6,19000.0,70.1178,70.2877,70.1178,70.2788,19000.0
2013-06-06 12:35:00,78.63,78.64,78.56,78.56,9200.0,70.3056,70.3145,70.243,70.243,9200.0
2013-06-06 12:40:00,78.58,78.64,78.55,78.61,20800.0,70.2609,70.3145,70.2341,70.2877,20800.0
2013-06-06 12:45:00,78.58,78.65,78.55,78.63,14900.0,70.2609,70.3235,70.2341,70.3056,14900.0
2013-06-06 12:50:00,78.63,78.63,78.44,78.51,8800.0,70.3056,70.3056,70.1357,70.1983,8800.0
2013-06-06 12:55:00,78.51,78.58,78.5,78.57,13200.0,70.1983,70.2609,70.1894,70.252,13200.0
2013-06-06 13:00:00,78.57,78.61,78.54,78.58,7300.0,70.252,70.2877,70.2251,70.2609,7300.0
2013-06-06 13:05:00,78.58,78.82,78.58,78.74,15600.0,70.2609,70.4755,70.2609,70.404,15600.0
2013-06-06 13:10:00,78.75,78.76,78.68,78.7,9400.0,70.4129,70.4218,70.3503,70.3682,9400.0
2013-06-06 13:15:00,78.71,78.74,78.65,78.65,18200.0,70.3771,70.404,70.3235,70.3235,18200.0
2013-06-06 13:20:00,78.65,78.68,78.57,78.59,9100.0,70.3235,70.3503,70.252,70.2698,9100.0
2013-06-06 13:25:00,78.57,78.64,78.52,78.61,12700.0,70.252,70.3145,70.2072,70.2877,12700.0
2013-06-06 13:30:00,78.62,78.66,78.6,78.66,15700.0,70.2967,70.3324,70.2788,70.3324,15700.0
2013-06-06 13:35:00,78.65,78.76,78.64,78.73,16500.0,70.3235,70.4218,70.3145,70.395,16500.0
2013-06-06 13:40:00,78.72,78.75,78.7,78.75,16900.0,70.3861,70.4129,70.3682,70.4129,16900.0
2013-06-06 13:45:00,78.74,78.9,78.73,78.88,32300.0,70.404,70.547,70.395,70.5291,32300.0
2013-06-06 13:50:00,78.88,78.88,78.79,78.86,9100.0,70.5291,70.5291,70.4487,70.5112,9100.0
2013-06-06 13:55:00,78.83,78.85,78.76,78.79,18800.0,70.4844,70.5023,70.4218,70.4487,18800.0
2013-06-06 14:00:00,78.8,78.85,78.75,78.85,25300.0,70.4576,70.5023,70.4129,70.5023,25300.0
2013-06-06 14:05:00,78.87,79.0,78.87,78.94,16300.0,70.5202,70.6364,70.5202,70.5828,16300.0
2013-06-06 14:10:00,78.94,79.0,78.93,79.0,12600.0,70.5828,70.6364,70.5738,70.6364,12600.0
2013-06-06 14:15:00,78.99,79.0,78.96,79.0,9200.0,70.6275,70.6364,70.6007,70.6364,9200.0
2013-06-06 14:20:00,78.98,79.07,78.97,79.07,20500.0,70.6185,70.699,70.6096,70.699,20500.0
2013-06-06 14:25:00,79.08,79.27,79.08,79.25,5800.0,70.708,70.8778,70.708,70.86,5800.0
2013-06-06 14:30:00,79.27,79.27,79.12,79.12,13500.0,70.8778,70.8778,70.7437,70.7437,13500.0
2013-06-06 14:35:00,79.11,79.15,79.11,79.14,4300.0,70.7348,70.7705,70.7348,70.7616,4300.0
2013-06-06 14:40:00,79.14,79.2,79.14,79.2,11300.0,70.7616,70.8153,70.7616,70.8153,11300.0
2013-06-06 14:45:00,79.23,79.38,79.2,79.37,14400.0,70.8421,70.9762,70.8153,70.9673,14400.0
2013-06-06 14:50:00,79.36,79.44,79.29,79.29,13100.0,70.9583,71.0298,70.8957,70.8957,13100.0
2013-06-06 14:55:00,79.3,79.34,79.29,79.32,7600.0,70.9047,70.9404,70.8957,70.9225,7600.0
2013-06-06 15:00:00,79.3,79.36,79.27,79.35,49700.0,70.9047,70.9583,70.8778,70.9494,49700.0
2013-06-06 15:05:00,79.34,79.34,79.21,79.24,20800.0,70.9404,70.9404,70.8242,70.851,20800.0
2013-06-06 15:10:00,79.24,79.37,79.19,79.21,46100.0,70.851,70.9673,70.8063,70.8242,46100.0
2013-06-06 15:15:00,79.23,79.23,79.15,79.16,27200.0,70.8421,70.8421,70.7705,70.7795,27200.0
2013-06-06 15:20:00,79.15,79.24,79.12,79.22,24900.0,70.7705,70.851,70.7437,70.8331,24900.0
2013-06-06 15:25:00,79.23,79.38,79.23,79.34,26600.0,70.8421,70.9762,70.8421,70.9404,26600.0
2013-06-06 15:30:00,79.36,79.42,79.31,79.35,44100.0,70.9583,71.012,70.9136,70.9494,44100.0
2013-06-06 15:35:00,79.34,79.5,79.33,79.48,37000.0,70.9404,71.0835,70.9315,71.0656,37000.0
2013-06-06 15:40:00,79.48,79.53,79.46,79.52,56000.0,71.0656,71.1103,71.0477,71.1014,56000.0
2013-06-06 15:45:00,79.52,79.66,79.5,79.62,68300.0,71.1014,71.2266,71.0835,71.1908,68300.0
2013-06-06 15:50:00,79.61,79.65,79.35,79.59,104700.0,71.1818,71.2176,70.9494,71.164,104700.0
2013-06-06 15:55:00,79.61,79.61,79.48,79.55,144600.0,71.1818,71.1818,71.0656,71.1282,144600.0
2013-06-07 09:30:00,79.76,79.76,79.64,79.69,19800.0,71.316,71.316,71.2087,71.2534,19800.0
2013-06-07 09:35:00,79.67,79.82,79.61,79.65,18100.0,71.2355,71.3696,71.1818,71.2176,18100.0
2013-06-07 09:40:00,79.65,79.65,79.51,79.56,19200.0,71.2176,71.2176,71.0924,71.1371,19200.0
2013-06-07 09:45:00,79.63,79.69,79.57,79.63,6500.0,71.1997,71.2534,71.1461,71.1997,6500.0
2013-06-07 09:50:00,79.63,79.66,79.53,79.65,9500.0,71.1997,71.2266,71.1103,71.2176,9500.0
2013-06-07 09:55:00,79.66,79.75,79.64,79.73,3800.0,71.2266,71.307,71.2087,71.2891,3800.0
2013-06-07 10:00:00,79.73,79.82,79.67,79.82,8200.0,71.2891,71.3696,71.2355,71.3696,8200.0
2013-06-07 10:05:00,79.8,80.0,79.8,80.0,5300.0,71.3517,71.5306,71.3517,71.5306,5300.0
2013-06-07 10:10:00,80.02,80.19,80.02,80.16,8700.0,71.5484,71.7004,71.5484,71.6736,8700.0
2013-06-07 10:15:00,80.15,80.28,80.13,80.18,13400.0,71.6647,71.7809,71.6468,71.6915,13400.0
2013-06-07 10:20:00,80.15,80.16,80.08,80.15,5700.0,71.6647,71.6736,71.6021,71.6647,5700.0
2013-06-07 10:25:00,80.1,80.18,80.09,80.16,9200.0,71.62,71.6915,71.611,71.6736,9200.0
2013-06-07 10:30:00,80.15,80.24,80.13,80.24,7300.0,71.6647,71.7452,71.6468,71.7452,7300.0
2013-06-07 10:35:00,80.2,80.27,80.18,80.23,3900.0,71.7094,71.772,71.6915,71.7362,3900.0
2013-06-07 10:40:00,80.21,80.22,80.15,80.22,4300.0,71.7183,71.7273,71.6647,71.7273,4300.0
2013-06-07 10:45:00,80.2,80.44,80.2,80.44,13400.0,71.7094,71.924,71.7094,71.924,13400.0
2013-06-07 10:50:00,80.45,80.45,80.29,80.38,15500.0,71.9329,71.9329,71.7899,71.8703,15500.0
2013-06-07 10:55:00,80.41,80.41,80.34,80.4,11900.0,71.8972,71.8972,71.8346,71.8882,11900.0
2013-06-07 11:00:00,80.42,80.62,80.42,80.55,25400.0,71.9061,72.0849,71.9061,72.0223,25400.0
2013-06-07 11:05:00,80.55,80.65,80.55,80.56,7600.0,72.0223,72.1117,72.0223,72.0313,7600.0
2013-06-07 11:10:00,80.57,80.57,80.36,80.36,10700.0,72.0402,72.0402,71.8524,71.8524,10700.0
2013-06-07 11:15:00,80.37,80.38,80.25,80.33,13300.0,71.8614,71.8703,71.7541,71.8256,13300.0
2013-06-07 11:20:00,80.36,80.52,80.33,80.44,12300.0,71.8524,71.9955,71.8256,71.924,12300.0
2013-06-07 11:25:00,80.44,80.62,80.43,80.59,14900.0,71.924,72.0849,71.915,72.0581,14900.0
2013-06-07 11:30:00,80.61,80.7,80.57,80.58,15300.0,72.076,72.1565,72.0402,72.0492,15300.0
2013-06-07 11:35:00,80.62,80.63,80.59,80.59,4700.0,72.0849,72.0939,72.0581,72.0581,4700.0
2013-06-07 11:40:00,80.61,80.66,80.58,80.65,6000.0,72.076,72.1207,72.0492,72.1117,6000.0
2013-06-07 11:45:00,80.64,80.66,80.54,80.58,4900.0,72.1028,72.1207,72.0134,72.0492,4900.0
2013-06-07 11:50:00,80.58,80.66,80.58,80.66,4500.0,72.0492,72.1207,72.0492,72.1207,4500.0
2013-06-07 11:55:00,80.65,80.68,80.65,80.66,5000.0,72.1117,72.1386,72.1117,72.1207,5000.0
2013-06-07 12:00:00,80.68,80.68,80.55,80.58,5000.0,72.1386,72.1386,72.0223,72.0492,5000.0
2013-06-07 12:05:00,80.58,80.64,80.58,80.64,4100.0,72.0492,72.1028,72.0492,72.1028,4100.0
2013-06-07 12:10:00,80.63,80.76,80.59,80.68,8000.0,72.0939,72.2101,72.0581,72.1386,8000.0
2013-06-07 12:15:00,80.69,80.74,80.66,80.73,1900.0,72.1475,72.1922,72.1207,72.1833,1900.0
2013-06-07 12:20:00,80.74,80.74,80.68,80.7,2800.0,72.1922,72.1922,72.1386,72.1565,2800.0
2013-06-07 12:25:00,80.7,80.7,80.57,80.59,3600.0,72.1565,72.1565,72.0402,72.0581,3600.0
2013-06-07 12:30:00,80.58,80.59,80.4,80.4,12100.0,72.0492,72.0581,71.8882,71.8882,12100.0
2013-06-07 12:35:00,80.42,80.58,80.39,80.58,9900.0,71.9061,72.0492,71.8793,72.0492,9900.0
2013-06-07 12:40:00,80.58,80.63,80.57,80.57,4000.0,72.0492,72.0939,72.0402,72.0402,4000.0
2013-06-07 12:45:00,80.57,80.57,80.44,80.5,5900.0,72.0402,72.0402,71.924,71.9776,5900.0
2013-06-07 12:50:00,80.5,80.6,80.5,80.6,6200.0,71.9776,72.067,71.9776,72.067,6200.0
2013-06-07 12:55:00,80.59,80.6,80.51,80.53,9700.0,72.0581,72.067,71.9866,72.0044,9700.0
2013-06-07 13:00:00,80.52,80.53,80.46,80.48,7000.0,71.9955,72.0044,71.9419,71.9597,7000.0
2013-06-07 13:05:00,80.46,80.5,80.46,80.5,7000.0,71.9419,71.9776,71.9419,71.9776,7000.0
2013-06-07 13:10:00,80.5,80.6,80.5,80.6,7400.0,71.9776,72.067,71.9776,72.067,7400.0
2013-06-07 13:15:00,80.6,80.6,80.53,80.54,3900.0,72.067,72.067,72.0044,72.0134,3900.0
2013-06-07 13:20:00,80.54,80.56,80.51,80.51,5000.0,72.0134,72.0313,71.9866,71.9866,5000.0
2013-06-07 13:25:00,80.5,80.53,80.49,80.52,3400.0,71.9776,72.0044,71.9687,71.9955,3400.0
2013-06-07 13:30:00,80.5,80.59,80.5,80.58,6000.0,71.9776,72.0581,71.9776,72.0492,6000.0
2013-06-07 13:35:00,80.57,80.6,80.54,80.59,3800.0,72.0402,72.067,72.0134,72.0581,3800.0
2013-06-07 13:40:00,80.58,80.59,80.54,80.57,7900.0,72.0492,72.0581,72.0134,72.0402,7900.0
2013-06-07 13:45:00,80.57,80.6,80.55,80.59,8700.0,72.0402,72.067,72.0223,72.0581,8700.0
2013-06-07 13:50:00,80.59,80.66,80.59,80.66,7700.0,72.0581,72.1207,72.0581,72.1207,7700.0
2013-06-07 13:55:00,80.66,80.71,80.52,80.52,13500.0,72.1207,72.1654,71.9955,71.9955,13500.0
2013-06-07 14:00:00,80.5,80.68,80.49,80.65,14600.0,71.9776,72.1386,71.9687,72.1117,14600.0
2013-06-07 14:05:00,80.67,80.67,80.57,80.59,11400.0,72.1296,72.1296,72.0402,72.0581,11400.0
2013-06-07 14:10:00,80.59,80.59,80.47,80.57,9200.0,72.0581,72.0581,71.9508,72.0402,9200.0
2013-06-07 14:15:00,80.57,80.59,80.57,80.57,2400.0,72.0402,72.0581,72.0402,72.0402,2400.0
2013-06-07 14:20:00,80.55,80.57,80.43,80.49,7900.0,72.0223,72.0402,71.915,71.9687,7900.0
2013-06-07 14:25:00,80.48,80.48,80.3,80.32,9300.0,71.9597,71.9597,71.7988,71.8167,9300.0
2013-06-07 14:30:00,80.31,80.42,80.28,80.42,9700.0,71.8077,71.9061,71.7809,71.9061,9700.0
2013-06-07 14:35:00,80.42,80.49,80.41,80.41,4100.0,71.9061,71.9687,71.8972,71.8972,4100.0
2013-06-07 14:40:00,80.41,80.51,80.4,80.51,3700.0,71.8972,71.9866,71.8882,71.9866,3700.0
2013-06-07 14:45:00,80.48,80.48,80.35,80.44,13100.0,71.9597,71.9597,71.8435,71.924,13100.0
2013-06-07 14:50:00,80.44,80.45,80.4,80.42,19100.0,71.924,71.9329,71.8882,71.9061,19100.0
2013-06-07 14:55:00,80.41,80.49,80.39,80.45,7300.0,71.8972,71.9687,71.8793,71.9329,7300.0
2013-06-07 15:00:00,80.42,80.45,80.39,80.39,5700.0,71.9061,71.9329,71.8793,71.8793,5700.0
2013-06-07 15:05:00,80.39,80.41,80.29,80.34,8600.0,71.8793,71.8972,71.7899,71.8346,8600.0
2013-06-07 15:10:00,80.34,80.36,80.29,80.35,4600.0,71.8346,71.8524,71.7899,71.8435,4600.0
2013-06-07 15:15:00,80.36,80.46,80.36,80.46,4200.0,71.8524,71.9419,71.8524,71.9419,4200.0
2013-06-07 15:20:00,80.46,80.46,80.39,80.4,7200.0,71.9419,71.9419,71.8793,71.8882,7200.0
2013-06-07 15:25:00,80.4,80.44,80.35,80.44,14500.0,71.8882,71.924,71.8435,71.924,14500.0
2013-06-07 15:30:00,80.44,80.46,80.41,80.46,5600.0,71.924,71.9419,71.8972,71.9419,5600.0
2013-06-07 15:35:00,80.45,80.54,80.44,80.53,11800.0,71.9329,72.0134,71.924,72.0044,11800.0
2013-06-07 15:40:00,80.54,80.56,80.52,80.54,13600.0,72.0134,72.0313,71.9955,72.0134,13600.0
2013-06-07 15:45:00,80.55,80.55,80.52,80.54,7600.0,72.0223,72.0223,71.9955,72.0134,7600.0
2013-06-07 15:50:00,80.58,80.69,80.58,80.68,21000.0,72.0492,72.1475,72.0492,72.1386,21000.0
2013-06-07 15:55:00,80.69,80.69,80.59,80.6,31700.0,72.1475,72.1475,72.0581,72.067,31700.0
2013-06-10 09:30:00,80.73,80.83,80.71,80.76,27500.0,72.1833,72.2727,72.1654,72.2101,27500.0
2013-06-10 09:35:00,80.75,80.84,80.72,80.73,8000.0,72.2012,72.2816,72.1743,72.1833,8000.0
2013-06-10 09:40:00,80.72,80.77,80.58,80.63,26900.0,72.1743,72.219,72.0492,72.0939,26900.0
2013-06-10 09:45:00,80.58,80.59,80.52,80.56,8800.0,72.0492,72.0581,71.9955,72.0313,8800.0
2013-06-10 09:50:00,80.58,80.65,80.54,80.56,18300.0,72.0492,72.1117,72.0134,72.0313,18300.0
2013-06-10 09:55:00,80.57,80.65,80.55,80.65,9000.0,72.0402,72.1117,72.0223,72.1117,9000.0
2013-06-10 10:00:00,80.65,80.74,80.54,80.73,8700.0,72.1117,72.1922,72.0134,72.1833,8700.0
2013-06-10 10:05:00,80.72,80.77,80.67,80.69,8900.0,72.1743,72.219,72.1296,72.1475,8900.0
2013-06-10 10:10:00,80.68,80.7,80.6,80.7,3500.0,72.1386,72.1565,72.067,72.1565,3500.0
2013-06-10 10:15:00,80.67,80.76,80.63,80.74,6200.0,72.1296,72.2101,72.0939,72.1922,6200.0
2013-06-10 10:20:00,80.72,80.72,80.59,80.62,5200.0,72.1743,72.1743,72.0581,72.0849,5200.0
2013-06-10 10:25:00,80.66,80.77,80.66,80.69,3700.0,72.1207,72.219,72.1207,72.1475,3700.0
2013-06-10 10:30:00,80.68,80.69,80.6,80.63,1100.0,72.1386,72.1475,72.067,72.0939,1100.0
2013-06-10 10:35:00,80.68,80.82,80.67,80.74,8700.0,72.1386,72.2637,72.1296,72.1922,8700.0
2013-06-10 10:40:00,80.74,81.05,80.72,81.01,19300.0,72.1922,72.4694,72.1743,72.4336,19300.0
2013-06-10 10:45:00,81.01,81.09,81.01,81.08,20800.0,72.4336,72.5052,72.4336,72.4962,20800.0
2013-06-10 10:50:00,81.08,81.1,81.01,81.01,3200.0,72.4962,72.5141,72.4336,72.4336,3200.0
2013-06-10 10:55:00,81.0,81.0,80.9,80.9,5200.0,72.4247,72.4247,72.3353,72.3353,5200.0
2013-06-10 11:00:00,80.9,80.92,80.89,80.89,1300.0,72.3353,72.3532,72.3263,72.3263,1300.0
2013-06-10 11:05:00,80.84,80.92,80.81,80.91,1500.0,72.2816,72.3532,72.2548,72.3442,1500.0
2013-06-10 11:10:00,80.87,80.99,80.85,80.97,2500.0,72.3085,72.4157,72.2906,72.3979,2500.0
2013-06-10 11:15:00,81.0,81.01,80.9,80.91,1900.0,72.4247,72.4336,72.3353,72.3442,1900.0
2013-06-10 11:20:00,80.93,81.04,80.93,81.01,4200.0,72.3621,72.4605,72.3621,72.4336,4200.0
2013-06-10 11:25:00,81.04,81.1,80.93,80.93,5200.0,72.4605,72.5141,72.3621,72.3621,5200.0
2013-06-10 11:30:00,80.91,80.98,80.91,80.98,2700.0,72.3442,72.4068,72.3442,72.4068,2700.0
2013-06-10 11:35:00,81.03,81.03,80.83,80.85,4600.0,72.4515,72.4515,72.2727,72.2906,4600.0
2013-06-10 11:40:00,80.85,80.86,80.81,80.86,2600.0,72.2906,72.2995,72.2548,72.2995,2600.0
2013-06-10 11:45:00,80.91,80.92,80.86,80.86,2800.0,72.3442,72.3532,72.2995,72.2995,2800.0
2013-06-10 11:50:00,80.86,80.89,80.82,80.89,2400.0,72.2995,72.3263,72.2637,72.3263,2400.0
2013-06-10 11:55:00,80.85,80.88,80.82,80.88,1800.0,72.2906,72.3174,72.2637,72.3174,1800.0
2013-06-10 12:00:00,80.87,80.87,80.78,80.84,3500.0,72.3085,72.3085,72.228,72.2816,3500.0
2013-06-10 12:05:00,80.87,80.9,80.81,80.81,3100.0,72.3085,72.3353,72.2548,72.2548,3100.0
2013-06-10 12:10:00,80.81,80.87,80.77,80.8,3500.0,72.2548,72.3085,72.219,72.2459,3500.0
2013-06-10 12:15:00,80.75,80.81,80.69,80.74,23000.0,72.2012,72.2548,72.1475,72.1922,23000.0
2013-06-10 12:20:00,80.76,80.89,80.75,80.77,16200.0,72.2101,72.3263,72.2012,72.219,16200.0
2013-06-10 12:25:00,80.77,80.77,80.69,80.72,3300.0,72.219,72.219,72.1475,72.1743,3300.0
2013-06-10 12:30:00,80.71,80.71,80.65,80.66,4700.0,72.1654,72.1654,72.1117,72.1207,4700.0
2013-06-10 12:35:00,80.66,80.71,80.66,80.66,3200.0,72.1207,72.1654,72.1207,72.1207,3200.0
2013-06-10 12:40:00,80.66,80.66,80.57,80.65,6900.0,72.1207,72.1207,72.0402,72.1117,6900.0
2013-06-10 12:45:00,80.69,80.69,80.6,80.65,2900.0,72.1475,72.1475,72.067,72.1117,2900.0
2013-06-10 12:50:00,80.65,80.65,80.58,80.64,14600.0,72.1117,72.1117,72.0492,72.1028,14600.0
2013-06-10 12:55:00,80.61,80.62,80.52,80.56,9700.0,72.076,72.0849,71.9955,72.0313,9700.0
2013-06-10 13:00:00,80.54,80.56,80.47,80.56,5600.0,72.0134,72.0313,71.9508,72.0313,5600.0
2013-06-10 13:05:00,80.59,80.59,80.5,80.53,5000.0,72.0581,72.0581,71.9776,72.0044,5000.0
2013-06-10 13:10:00,80.5,80.5,80.39,80.43,2200.0,71.9776,71.9776,71.8793,71.915,2200.0
2013-06-10 13:15:00,80.43,80.5,80.42,80.47,5300.0,71.915,71.9776,71.9061,71.9508,5300.0
2013-06-10 13:20:00,80.49,80.51,80.47,80.47,900.0,71.9687,71.9866,71.9508,71.9508,900.0
2013-06-10 13:25:00,80.48,80.53,80.48,80.52,4700.0,71.9597,72.0044,71.9597,71.9955,4700.0
2013-06-10 13:30:00,80.49,80.49,80.43,80.47,3000.0,71.9687,71.9687,71.915,71.9508,3000.0
2013-06-10 13:35:00,80.47,80.49,80.42,80.49,3600.0,71.9508,71.9687,71.9061,71.9687,3600.0
2013-06-10 13:40:00,80.5,80.52,80.48,80.51,1700.0,71.9776,71.9955,71.9597,71.9866,1700.0
2013-06-10 13:45:00,80.51,80.58,80.49,80.58,3300.0,71.9866,72.0492,71.9687,72.0492,3300.0
2013-06-10 13:50:00,80.58,80.61,80.58,80.61,4000.0,72.0492,72.076,72.0492,72.076,4000.0
2013-06-10 13:55:00,80.61,80.67,80.6,80.65,6800.0,72.076,72.1296,72.067,72.1117,6800.0
2013-06-10 14:00:00,80.65,80.68,80.6,80.65,5200.0,72.1117,72.1386,72.067,72.1117,5200.0
2013-06-10 14:05:00,80.61,80.67,80.59,80.64,2700.0,72.076,72.1296,72.0581,72.1028,2700.0
2013-06-10 14:10:00,80.61,80.62,80.57,80.57,2600.0,72.076,72.0849,72.0402,72.0402,2600.0
2013-06-10 14:15:00,80.59,80.59,80.54,80.54,5900.0,72.0581,72.0581,72.0134,72.0134,5900.0
2013-06-10 14:20:00,80.54,80.63,80.54,80.59,2900.0,72.0134,72.0939,72.0134,72.0581,2900.0
2013-06-10 14:25:00,80.62,80.76,80.61,80.76,3000.0,72.0849,72.2101,72.076,72.2101,3000.0
2013-06-10 14:30:00,80.74,80.79,80.72,80.76,2700.0,72.1922,72.2369,72.1743,72.2101,2700.0
2013-06-10 14:35:00,80.75,80.76,80.69,80.71,6700.0,72.2012,72.2101,72.1475,72.1654,6700.0
2013-06-10 14:40:00,80.71,80.71,80.62,80.63,4500.0,72.1654,72.1654,72.0849,72.0939,4500.0
2013-06-10 14:45:00,80.63,80.69,80.62,80.67,4900.0,72.0939,72.1475,72.0849,72.1296,4900.0
2013-06-10 14:50:00,80.68,80.71,80.66,80.71,14600.0,72.1386,72.1654,72.1207,72.1654,14600.0
2013-06-10 14:55:00,80.69,80.72,80.63,80.68,12600.0,72.1475,72.1743,72.0939,72.1386,12600.0
2013-06-10 15:00:00,80.68,80.69,80.63,80.68,12600.0,72.1386,72.1475,72.0939,72.1386,12600.0
2013-06-10 15:05:00,80.68,80.76,80.65,80.73,22000.0,72.1386,72.2101,72.1117,72.1833,22000.0
2013-06-10 15:10:00,80.74,80.74,80.65,80.73,13000.0,72.1922,72.1922,72.1117,72.1833,13000.0
2013-06-10 15:15:00,80.73,80.74,80.71,80.72,8800.0,72.1833,72.1922,72.1654,72.1743,8800.0
2013-06-10 15:20:00,80.72,80.74,80.66,80.66,7300.0,72.1743,72.1922,72.1207,72.1207,7300.0
2013-06-10 15:25:00,80.67,80.73,80.58,80.71,6900.0,72.1296,72.1833,72.0492,72.1654,6900.0
2013-06-10 15:30:00,80.73,80.74,80.69,80.74,8600.0,72.1833,72.1922,72.1475,72.1922,8600.0
2013-06-10 15:35:00,80.76,80.84,80.75,80.83,6700.0,72.2101,72.2816,72.2012,72.2727,6700.0
2013-06-10 15:40:00,80.84,80.84,80.74,80.76,14100.0,72.2816,72.2816,72.1922,72.2101,14100.0
2013-06-10 15:45:00,80.78,80.86,80.76,80.79,20800.0,72.228,72.2995,72.2101,72.2369,20800.0
2013-06-10 15:50:00,80.79,80.8,80.69,80.75,21600.0,72.2369,72.2459,72.1475,72.2012,21600.0
2013-06-10 15:55:00,80.73,80.73,80.66,80.67,42900.0,72.1833,72.1833,72.1207,72.1296,42900.0
2013-06-11 09:30:00,79.76,79.78,79.48,79.56,26300.0,71.316,71.3339,71.0656,71.1371,26300.0
2013-06-11 09:35:00,79.59,79.69,79.47,79.69,14100.0,71.164,71.2534,71.0567,71.2534,14100.0
2013-06-11 09:40:00,79.68,79.76,79.67,79.67,4700.0,71.2444,71.316,71.2355,71.2355,4700.0
2013-06-11 09:45:00,79.62,79.71,79.6,79.6,3000.0,71.1908,71.2713,71.1729,71.1729,3000.0
2013-06-11 09:50:00,79.61,79.7,79.61,79.68,17300.0,71.1818,71.2623,71.1818,71.2444,17300.0
2013-06-11 09:55:00,79.68,79.77,79.68,79.75,7600.0,71.2444,71.3249,71.2444,71.307,7600.0
2013-06-11 10:00:00,79.77,79.94,79.76,79.89,15000.0,71.3249,71.4769,71.316,71.4322,15000.0
2013-06-11 10:05:00,79.89,79.89,79.74,79.81,17900.0,71.4322,71.4322,71.2981,71.3607,17900.0
2013-06-11 10:10:00,79.82,79.82,79.61,79.61,18100.0,71.3696,71.3696,71.1818,71.1818,18100.0
2013-06-11 10:15:00,79.66,79.66,79.54,79.59,2300.0,71.2266,71.2266,71.1193,71.164,2300.0
2013-06-11 10:20:00,79.59,79.69,79.53,79.69,9400.0,71.164,71.2534,71.1103,71.2534,9400.0
2013-06-11 10:25:00,79.7,79.76,79.68,79.76,15000.0,71.2623,71.316,71.2444,71.316,15000.0
2013-06-11 10:30:00,79.76,79.99,79.76,79.95,7100.0,71.316,71.5216,71.316,71.4859,7100.0
2013-06-11 10:35:00,79.94,80.1,79.94,80.09,5000.0,71.4769,71.62,71.4769,71.611,5000.0
2013-06-11 10:40:00,80.09,80.09,79.98,80.02,2400.0,71.611,71.611,71.5127,71.5484,2400.0
2013-06-11 10:45:00,80.03,80.06,79.94,79.97,2800.0,71.5574,71.5842,71.4769,71.5037,2800.0
2013-06-11 10:50:00,79.96,79.99,79.94,79.96,1300.0,71.4948,71.5216,71.4769,71.4948,1300.0
2013-06-11 10:55:00,79.92,80.06,79.9,80.03,2100.0,71.459,71.5842,71.4411,71.5574,2100.0
2013-06-11 11:00:00,80.04,80.12,79.96,79.96,3800.0,71.5663,71.6379,71.4948,71.4948,3800.0
2013-06-11 11:05:00,79.96,80.02,79.92,79.95,3500.0,71.4948,71.5484,71.459,71.4859,3500.0
2013-06-11 11:10:00,79.96,80.02,79.9,79.9,4300.0,71.4948,71.5484,71.4411,71.4411,4300.0
2013-06-11 11:15:00,79.9,79.92,79.85,79.89,9700.0,71.4411,71.459,71.3964,71.4322,9700.0
2013-06-11 11:20:00,79.9,79.91,79.83,79.87,3800.0,71.4411,71.4501,71.3786,71.4143,3800.0
2013-06-11 11:25:00,79.92,80.19,79.91,80.19,9400.0,71.459,71.7004,71.4501,71.7004,9400.0
2013-06-11 11:30:00,80.17,80.23,80.01,80.04,7500.0,71.6826,71.7362,71.5395,71.5663,7500.0
2013-06-11 11:35:00,80.0,80.04,79.93,79.93,8200.0,71.5306,71.5663,71.468,71.468,8200.0
2013-06-11 11:40:00,79.93,79.94,79.85,79.91,7100.0,71.468,71.4769,71.3964,71.4501,7100.0
2013-06-11 11:45:00,79.91,79.91,79.85,79.88,3500.0,71.4501,71.4501,71.3964,71.4233,3500.0
2013-06-11 11:50:00,79.9,79.95,79.7,79.71,9400.0,71.4411,71.4859,71.2623,71.2713,9400.0
2013-06-11 11:55:00,79.71,79.76,79.71,79.75,8100.0,71.2713,71.316,71.2713,71.307,8100.0
2013-06-11 12:00:00,79.76,79.8,79.73,79.8,2200.0,71.316,71.3517,71.2891,71.3517,2200.0
2013-06-11 12:05:00,79.87,79.89,79.83,79.83,2000.0,71.4143,71.4322,71.3786,71.3786,2000.0
2013-06-11 12:10:00,79.83,79.87,79.83,79.87,5600.0,71.3786,71.4143,71.3786,71.4143,5600.0
2013-06-11 12:15:00,79.87,79.87,79.79,79.8,4600.0,71.4143,71.4143,71.3428,71.3517,4600.0
2013-06-11 12:20:00,79.79,79.82,79.79,79.81,5500.0,71.3428,71.3696,71.3428,71.3607,5500.0
2013-06-11 12:25:00,79.82,79.87,79.81,79.87,6300.0,71.3696,71.4143,71.3607,71.4143,6300.0
2013-06-11 12:30:00,79.88,79.96,79.88,79.96,2300.0,71.4233,71.4948,71.4233,71.4948,2300.0
2013-06-11 12:35:00,79.96,79.98,79.93,79.98,1100.0,71.4948,71.5127,71.468,71.5127,1100.0
2013-06-11 12:40:00,79.98,79.98,79.94,79.95,1200.0,71.5127,71.5127,71.4769,71.4859,1200.0
2013-06-11 12:45:00,79.96,79.97,79.82,79.82,5000.0,71.4948,71.5037,71.3696,71.3696,5000.0
2013-06-11 12:50:00,79.81,79.81,79.6,79.6,11100.0,71.3607,71.3607,71.1729,71.1729,11100.0
2013-06-11 12:55:00,79.62,79.63,79.51,79.53,12500.0,71.1908,71.1997,71.0924,71.1103,12500.0
2013-06-11 13:00:00,79.55,79.58,79.39,79.39,14600.0,71.1282,71.155,70.9851,70.9851,14600.0
2013-06-11 13:05:00,79.39,79.47,79.38,79.39,4700.0,70.9851,71.0567,70.9762,70.9851,4700.0
2013-06-11 13:10:00,79.4,79.5,79.37,79.41,6800.0,70.9941,71.0835,70.9673,71.003,6800.0
2013-06-11 13:15:00,79.4,79.45,79.34,79.34,4800.0,70.9941,71.0388,70.9404,70.9404,4800.0
2013-06-11 13:20:00,79.34,79.38,79.25,79.3,7200.0,70.9404,70.9762,70.86,70.9047,7200.0
2013-06-11 13:25:00,79.29,79.35,79.19,79.19,7400.0,70.8957,70.9494,70.8063,70.8063,7400.0
2013-06-11 13:30:00,79.18,79.22,79.15,79.17,14600.0,70.7974,70.8331,70.7705,70.7884,14600.0
2013-06-11 13:35:00,79.16,79.19,79.03,79.04,7800.0,70.7795,70.8063,70.6633,70.6722,7800.0
2013-06-11 13:40:00,79.04,79.1,79.01,79.08,14400.0,70.6722,70.7258,70.6454,70.708,14400.0
2013-06-11 13:45:00,79.08,79.09,78.95,78.96,3000.0,70.708,70.7169,70.5917,70.6007,3000.0
2013-06-11 13:50:00,79.0,79.15,78.98,78.98,6100.0,70.6364,70.7705,70.6185,70.6185,6100.0
2013-06-11 13:55:00,78.95,79.07,78.93,78.96,6500.0,70.5917,70.699,70.5738,70.6007,6500.0
2013-06-11 14:00:00,78.92,78.99,78.84,78.95,19200.0,70.5649,70.6275,70.4934,70.5917,19200.0
2013-06-11 14:05:00,78.97,79.08,78.95,79.03,21600.0,70.6096,70.708,70.5917,70.6633,21600.0
2013-06-11 14:10:00,79.03,79.12,79.03,79.09,5000.0,70.6633,70.7437,70.6633,70.7169,5000.0
2013-06-11 14:15:00,79.09,79.19,79.09,79.13,5900.0,70.7169,70.8063,70.7169,70.7527,5900.0
2013-06-11 14:20:00,79.15,79.2,79.14,79.14,2900.0,70.7705,70.8153,70.7616,70.7616,2900.0
2013-06-11 14:25:00,79.17,79.18,79.1,79.16,7800.0,70.7884,70.7974,70.7258,70.7795,7800.0
2013-06-11 14:30:00,79.19,79.3,79.18,79.25,6400.0,70.8063,70.9047,70.7974,70.86,6400.0
2013-06-11 14:35:00,79.26,79.29,79.24,79.29,1700.0,70.8689,70.8957,70.851,70.8957,1700.0
2013-06-11 14:40:00,79.3,79.3,79.25,79.27,15800.0,70.9047,70.9047,70.86,70.8778,15800.0
2013-06-11 14:45:00,79.27,79.48,79.26,79.41,54900.0,70.8778,71.0656,70.8689,71.003,54900.0
2013-06-11 14:50:00,79.41,79.42,79.32,79.4,8100.0,71.003,71.012,70.9225,70.9941,8100.0
2013-06-11 14:55:00,79.42,79.52,79.38,79.48,14200.0,71.012,71.1014,70.9762,71.0656,14200.0
2013-06-11 15:00:00,79.51,79.6,79.49,79.49,4000.0,71.0924,71.1729,71.0746,71.0746,4000.0
2013-06-11 15:05:00,79.54,79.57,79.49,79.5,10000.0,71.1193,71.1461,71.0746,71.0835,10000.0
2013-06-11 15:10:00,79.48,79.48,79.4,79.41,6300.0,71.0656,71.0656,70.9941,71.003,6300.0
2013-06-11 15:15:00,79.44,79.44,79.37,79.43,2400.0,71.0298,71.0298,70.9673,71.0209,2400.0
2013-06-11 15:20:00,79.41,79.56,79.39,79.55,15800.0,71.003,71.1371,70.9851,71.1282,15800.0
2013-06-11 15:25:00,79.6,79.62,79.48,79.5,3900.0,71.1729,71.1908,71.0656,71.0835,3900.0
2013-06-11 15:30:00,79.5,79.5,79.4,79.44,13900.0,71.0835,71.0835,70.9941,71.0298,13900.0
2013-06-11 15:35:00,79.45,79.56,79.41,79.41,28200.0,71.0388,71.1371,71.003,71.003,28200.0
2013-06-11 15:40:00,79.41,79.49,79.38,79.47,43900.0,71.003,71.0746,70.9762,71.0567,43900.0
2013-06-11 15:45:00,79.47,79.47,79.3,79.4,45100.0,71.0567,71.0567,70.9047,70.9941,45100.0
2013-06-11 15:50:00,79.38,79.41,79.35,79.39,32400.0,70.9762,71.003,70.9494,70.9851,32400.0
2013-06-11 15:55:00,79.37,79.43,79.36,79.43,32500.0,70.9673,71.0209,70.9583,71.0209,32500.0
2013-06-12 09:30:00,80.04,80.14,79.97,79.97,17500.0,71.5663,71.6557,71.5037,71.5037,17500.0
2013-06-12 09:35:00,79.97,80.0,79.77,79.8,8600.0,71.5037,71.5306,71.3249,71.3517,8600.0
2013-06-12 09:40:00,79.73,79.87,79.72,79.86,9500.0,71.2891,71.4143,71.2802,71.4054,9500.0
2013-06-12 09:45:00,79.86,79.86,79.73,79.75,7300.0,71.4054,71.4054,71.2891,71.307,7300.0
2013-06-12 09:50:00,79.75,79.85,79.74,79.85,4900.0,71.307,71.3964,71.2981,71.3964,4900.0
2013-06-12 09:55:00,79.85,79.96,79.8,79.81,51200.0,71.3964,71.4948,71.3517,71.3607,51200.0
2013-06-12 10:00:00,79.81,79.81,79.59,79.64,4600.0,71.3607,71.3607,71.164,71.2087,4600.0
2013-06-12 10:05:00,79.6,79.61,79.53,79.59,6600.0,71.1729,71.1818,71.1103,71.164,6600.0
2013-06-12 10:10:00,79.61,79.61,79.51,79.51,4100.0,71.1818,71.1818,71.0924,71.0924,4100.0
2013-06-12 10:15:00,79.48,79.53,79.44,79.44,3700.0,71.0656,71.1103,71.0298,71.0298,3700.0
2013-06-12 10:20:00,79.43,79.62,79.43,79.61,4500.0,71.0209,71.1908,71.0209,71.1818,4500.0
2013-06-12 10:25:00,79.58,79.8,79.58,79.8,2300.0,71.155,71.3517,71.155,71.3517,2300.0
2013-06-12 10:30:00,79.78,79.83,79.74,79.77,7900.0,71.3339,71.3786,71.2981,71.3249,7900.0
2013-06-12 10:35:00,79.74,79.76,79.71,79.76,900.0,71.2981,71.316,71.2713,71.316,900.0
2013-06-12 10:40:00,79.61,79.73,79.5,79.7,17500.0,71.1818,71.2891,71.0835,71.2623,17500.0
2013-06-12 10:45:00,79.7,79.7,79.57,79.61,8000.0,71.2623,71.2623,71.1461,71.1818,8000.0
2013-06-12 10:50:00,79.57,79.62,79.54,79.58,3600.0,71.1461,71.1908,71.1193,71.155,3600.0
2013-06-12 10:55:00,79.46,79.49,79.43,79.48,4300.0,71.0477,71.0746,71.0209,71.0656,4300.0
2013-06-12 11:00:00,79.51,79.51,79.39,79.41,5200.0,71.0924,71.0924,70.9851,71.003,5200.0
2013-06-12 11:05:00,79.41,79.54,79.41,79.52,4300.0,71.003,71.1193,71.003,71.1014,4300.0
2013-06-12 11:10:00,79.46,79.5,79.45,79.47,2800.0,71.0477,71.0835,71.0388,71.0567,2800.0
2013-06-12 11:15:00,79.45,79.48,79.36,79.48,6500.0,71.0388,71.0656,70.9583,71.0656,6500.0
2013-06-12 11:20:00,79.49,79.61,79.49,79.59,2400.0,71.0746,71.1818,71.0746,71.164,2400.0
2013-06-12 11:25:00,79.6,79.63,79.58,79.59,2300.0,71.1729,71.1997,71.155,71.164,2300.0
2013-06-12 11:30:00,79.55,79.59,79.43,79.46,8000.0,71.1282,71.164,71.0209,71.0477,8000.0
2013-06-12 11:35:00,79.44,79.52,79.33,79.43,27200.0,71.0298,71.1014,70.9315,71.0209,27200.0
2013-06-12 11:40:00,79.4,79.45,79.38,79.39,1300.0,70.9941,71.0388,70.9762,70.9851,1300.0
2013-06-12 11:45:00,79.38,79.38,79.21,79.21,5500.0,70.9762,70.9762,70.8242,70.8242,5500.0
2013-06-12 11:50:00,79.24,79.29,79.17,79.17,5200.0,70.851,70.8957,70.7884,70.7884,5200.0
2013-06-12 11:55:00,79.17,79.22,79.13,79.13,2700.0,70.7884,70.8331,70.7527,70.7527,2700.0
2013-06-12 12:00:00,79.14,79.18,79.02,79.13,2000.0,70.7616,70.7974,70.6543,70.7527,2000.0
2013-06-12 12:05:00,79.13,79.18,79.1,79.1,2700.0,70.7527,70.7974,70.7258,70.7258,2700.0
2013-06-12 12:10:00,79.09,79.09,78.94,78.99,4600.0,70.7169,70.7169,70.5828,70.6275,4600.0
2013-06-12 12:15:00,78.92,79.01,78.85,78.85,2800.0,70.5649,70.6454,70.5023,70.5023,2800.0
2013-06-12 12:20:00,78.9,79.01,78.9,78.97,2600.0,70.547,70.6454,70.547,70.6096,2600.0
2013-06-12 12:25:00,78.91,78.91,78.82,78.82,1500.0,70.556,70.556,70.4755,70.4755,1500.0
2013-06-12 12:30:00,78.82,78.88,78.76,78.87,2200.0,70.4755,70.5291,70.4218,70.5202,2200.0
2013-06-12 12:35:00,78.83,78.84,78.77,78.77,3500.0,70.4844,70.4934,70.4308,70.4308,3500.0
2013-06-12 12:40:00,78.78,78.86,78.72,78.84,4800.0,70.4397,70.5112,70.3861,70.4934,4800.0
2013-06-12 12:45:00,78.85,78.98,78.85,78.97,4400.0,70.5023,70.6185,70.5023,70.6096,4400.0
2013-06-12 12:50:00,79.02,79.06,78.91,78.94,16900.0,70.6543,70.6901,70.556,70.5828,16900.0
2013-06-12 12:55:00,78.93,79.06,78.93,79.01,8900.0,70.5738,70.6901,70.5738,70.6454,8900.0
2013-06-12 13:00:00,79.03,79.04,78.93,78.96,3600.0,70.6633,70.6722,70.5738,70.6007,3600.0
2013-06-12 13:05:00,78.97,79.06,78.97,79.0,10500.0,70.6096,70.6901,70.6096,70.6364,10500.0
2013-06-12 13:10:00,79.01,79.02,78.95,78.97,7100.0,70.6454,70.6543,70.5917,70.6096,7100.0
2013-06-12 13:15:00,78.96,79.0,78.94,78.98,1600.0,70.6007,70.6364,70.5828,70.6185,1600.0
2013-06-12 13:20:00,78.97,78.97,78.88,78.9,4000.0,70.6096,70.6096,70.5291,70.547,4000.0
2013-06-12 13:25:00,78.85,79.03,78.85,79.03,2400.0,70.5023,70.6633,70.5023,70.6633,2400.0
2013-06-12 13:30:00,79.01,79.04,78.93,78.93,800.0,70.6454,70.6722,70.5738,70.5738,800.0
2013-06-12 13:35:00,78.92,78.92,78.83,78.83,1400.0,70.5649,70.5649,70.4844,70.4844,1400.0
2013-06-12 13:40:00,78.81,78.99,78.81,78.99,1900.0,70.4665,70.6275,70.4665,70.6275,1900.0
2013-06-12 13:45:00,79.03,79.1,79.03,79.04,1900.0,70.6633,70.7258,70.6633,70.6722,1900.0
2013-06-12 13:50:00,79.04,79.11,78.95,79.08,1700.0,70.6722,70.7348,70.5917,70.708,1700.0
2013-06-12 13:55:00,79.11,79.12,79.0,79.03,2200.0,70.7348,70.7437,70.6364,70.6633,2200.0
2013-06-12 14:00:00,79.02,79.02,78.88,78.89,2000.0,70.6543,70.6543,70.5291,70.5381,2000.0
2013-06-12 14:05:00,78.9,78.92,78.88,78.91,1200.0,70.547,70.5649,70.5291,70.556,1200.0
2013-06-12 14:10:00,78.93,78.93,78.7,78.74,4300.0,70.5738,70.5738,70.3682,70.404,4300.0
2013-06-12 14:15:00,78.71,78.71,78.66,78.69,1400.0,70.3771,70.3771,70.3324,70.3592,1400.0
2013-06-12 14:20:00,78.72,78.89,78.72,78.82,3700.0,70.3861,70.5381,70.3861,70.4755,3700.0
2013-06-12 14:25:00,78.79,78.82,78.73,78.75,1600.0,70.4487,70.4755,70.395,70.4129,1600.0
2013-06-12 14:30:00,78.75,78.75,78.64,78.65,1900.0,70.4129,70.4129,70.3145,70.3235,1900.0
2013-06-12 14:35:00,78.66,78.73,78.66,78.72,900.0,70.3324,70.395,70.3324,70.3861,900.0
2013-06-12 14:40:00,78.75,78.85,78.75,78.85,1200.0,70.4129,70.5023,70.4129,70.5023,1200.0
2013-06-12 14:45:00,78.83,78.84,78.7,78.7,3000.0,70.4844,70.4934,70.3682,70.3682,3000.0
2013-06-12 14:50:00,78.71,78.82,78.68,78.74,9300.0,70.3771,70.4755,70.3503,70.404,9300.0
2013-06-12 14:55:00,78.73,78.73,78.69,78.69,1900.0,70.395,70.395,70.3592,70.3592,1900.0
2013-06-12 15:00:00,78.72,78.75,78.63,78.67,5700.0,70.3861,70.4129,70.3056,70.3414,5700.0
2013-06-12 15:05:00,78.66,78.77,78.65,78.74,17000.0,70.3324,70.4308,70.3235,70.404,17000.0
2013-06-12 15:10:00,78.74,78.74,78.64,78.67,7800.0,70.404,70.404,70.3145,70.3414,7800.0
2013-06-12 15:15:00,78.68,78.68,78.59,78.63,8900.0,70.3503,70.3503,70.2698,70.3056,8900.0
2013-06-12 15:20:00,78.63,78.73,78.58,78.7,9200.0,70.3056,70.395,70.2609,70.3682,9200.0
2013-06-12 15:25:00,78.7,78.81,78.7,78.8,6400.0,70.3682,70.4665,70.3682,70.4576,6400.0
2013-06-12 15:30:00,78.77,78.78,78.68,78.69,9500.0,70.4308,70.4397,70.3503,70.3592,9500.0
2013-06-12 15:35:00,78.69,78.79,78.69,78.77,9300.0,70.3592,70.4487,70.3592,70.4308,9300.0
2013-06-12 15:40:00,78.75,78.77,78.72,78.72,7500.0,70.4129,70.4308,70.3861,70.3861,7500.0
2013-06-12 15:45:00,78.71,78.88,78.71,78.85,17400.0,70.3771,70.5291,70.3771,70.5023,17400.0
2013-06-12 15:50:00,78.85,78.87,78.77,78.77,27300.0,70.5023,70.5202,70.4308,70.4308,27300.0
2013-06-12 15:55:00,78.77,78.8,78.7,78.71,58700.0,70.4308,70.4576,70.3682,70.3771,58700.0
2013-06-13 09:30:00,78.54,78.6,78.44,78.52,13400.0,70.2251,70.2788,70.1357,70.2072,13400.0
2013-06-13 09:35:00,78.48,78.51,78.39,78.45,16400.0,70.1715,70.1983,70.091,70.1447,16400.0
2013-06-13 09:40:00,78.46,78.7,78.46,78.7,13900.0,70.1536,70.3682,70.1536,70.3682,13900.0
2013-06-13 09:45:00,78.74,78.79,78.56,78.6,7300.0,70.404,70.4487,70.243,70.2788,7300.0
2013-06-13 09:50:00,78.61,78.64,78.42,78.6,11000.0,70.2877,70.3145,70.1178,70.2788,11000.0
2013-06-13 09:55:00,78.65,78.81,78.61,78.76,5900.0,70.3235,70.4665,70.2877,70.4218,5900.0
2013-06-13 10:00:00,78.8,79.0,78.77,79.0,12800.0,70.4576,70.6364,70.4308,70.6364,12800.0
2013-06-13 10:05:00,79.0,79.06,78.82,78.82,12200.0,70.6364,70.6901,70.4755,70.4755,12200.0
2013-06-13 10:10:00,78.82,78.82,78.51,78.51,4600.0,70.4755,70.4755,70.1983,70.1983,4600.0
2013-06-13 10:15:00,78.52,78.65,78.51,78.62,34900.0,70.2072,70.3235,70.1983,70.2967,34900.0
2013-06-13 10:20:00,78.61,78.63,78.48,78.55,15000.0,70.2877,70.3056,70.1715,70.2341,15000.0
2013-06-13 10:25:00,78.59,78.61,78.54,78.6,13500.0,70.2698,70.2877,70.2251,70.2788,13500.0
2013-06-13 10:30:00,78.59,78.67,78.57,78.59,12700.0,70.2698,70.3414,70.252,70.2698,12700.0
2013-06-13 10:35:00,78.6,78.69,78.58,78.69,4100.0,70.2788,70.3592,70.2609,70.3592,4100.0
2013-06-13 10:40:00,78.71,78.77,78.66,78.71,3800.0,70.3771,70.4308,70.3324,70.3771,3800.0
2013-06-13 10:45:00,78.73,78.78,78.71,78.71,4600.0,70.395,70.4397,70.3771,70.3771,4600.0
2013-06-13 10:50:00,78.68,78.85,78.68,78.81,3300.0,70.3503,70.5023,70.3503,70.4665,3300.0
2013-06-13 10:55:00,78.78,78.79,78.6,78.62,8100.0,70.4397,70.4487,70.2788,70.2967,8100.0
2013-06-13 11:00:00,78.6,78.78,78.59,78.71,8000.0,70.2788,70.4397,70.2698,70.3771,8000.0
2013-06-13 11:05:00,78.67,78.75,78.59,78.75,8500.0,70.3414,70.4129,70.2698,70.4129,8500.0
2013-06-13 11:10:00,78.73,78.81,78.7,78.81,5300.0,70.395,70.4665,70.3682,70.4665,5300.0
2013-06-13 11:15:00,78.76,78.82,78.75,78.82,3900.0,70.4218,70.4755,70.4129,70.4755,3900.0
2013-06-13 11:20:00,78.81,78.9,78.78,78.84,2600.0,70.4665,70.547,70.4397,70.4934,2600.0
2013-06-13 11:25:00,78.86,79.04,78.84,79.04,11600.0,70.5112,70.6722,70.4934,70.6722,11600.0
2013-06-13 11:30:00,78.95,79.01,78.84,78.84,11100.0,70.5917,70.6454,70.4934,70.4934,11100.0
2013-06-13 11:35:00,78.88,78.88,78.78,78.82,2600.0,70.5291,70.5291,70.4397,70.4755,2600.0
2013-06-13 11:40:00,78.84,79.03,78.84,79.03,2200.0,70.4934,70.6633,70.4934,70.6633,2200.0
2013-06-13 11:45:00,79.02,79.05,78.98,79.05,2100.0,70.6543,70.6811,70.6185,70.6811,2100.0
2013-06-13 11:50:00,79.07,79.08,78.9,78.9,5300.0,70.699,70.708,70.547,70.547,5300.0
2013-06-13 11:55:00,78.88,78.88,78.64,78.73,12300.0,70.5291,70.5291,70.3145,70.395,12300.0
2013-06-13 12:00:00,78.72,78.72,78.61,78.61,4700.0,70.3861,70.3861,70.2877,70.2877,4700.0
2013-06-13 12:05:00,78.62,78.72,78.52,78.72,8500.0,70.2967,70.3861,70.2072,70.3861,8500.0
2013-06-13 12:10:00,78.77,78.85,78.74,78.85,7200.0,70.4308,70.5023,70.404,70.5023,7200.0
2013-06-13 12:15:00,78.83,78.87,78.83,78.87,2800.0,70.4844,70.5202,70.4844,70.5202,2800.0
2013-06-13 12:20:00,78.87,78.96,78.87,78.96,900.0,70.5202,70.6007,70.5202,70.6007,900.0
2013-06-13 12:25:00,78.97,78.97,78.91,78.93,1500.0,70.6096,70.6096,70.556,70.5738,1500.0
2013-06-13 12:30:00,78.87,78.98,78.87,78.98,4800.0,70.5202,70.6185,70.5202,70.6185,4800.0
2013-06-13 12:35:00,78.97,79.06,78.97,79.01,5800.0,70.6096,70.6901,70.6096,70.6454,5800.0
2013-06-13 12:40:00,79.01,79.02,78.96,79.0,2300.0,70.6454,70.6543,70.6007,70.6364,2300.0
2013-06-13 12:45:00,79.02,79.11,78.99,79.09,6300.0,70.6543,70.7348,70.6275,70.7169,6300.0
2013-06-13 12:50:00,79.11,79.2,79.11,79.19,1800.0,70.7348,70.8153,70.7348,70.8063,1800.0
2013-06-13 12:55:00,79.17,79.23,79.17,79.22,800.0,70.7884,70.8421,70.7884,70.8331,800.0
2013-06-13 13:00:00,79.22,79.23,79.1,79.12,2600.0,70.8331,70.8421,70.7258,70.7437,2600.0
2013-06-13 13:05:00,79.08,79.1,79.02,79.07,2300.0,70.708,70.7258,70.6543,70.699,2300.0
2013-06-13 13:10:00,79.06,79.1,79.06,79.08,1700.0,70.6901,70.7258,70.6901,70.708,1700.0
2013-06-13 13:15:00,79.08,79.15,79.08,79.13,3500.0,70.708,70.7705,70.708,70.7527,3500.0
2013-06-13 13:20:00,79.14,79.14,79.08,79.08,2600.0,70.7616,70.7616,70.708,70.708,2600.0
2013-06-13 13:25:00,79.11,79.17,79.06,79.14,5900.0,70.7348,70.7884,70.6901,70.7616,5900.0
2013-06-13 13:30:00,79.14,79.26,79.14,79.26,4700.0,70.7616,70.8689,70.7616,70.8689,4700.0
2013-06-13 13:35:00,79.2,79.21,79.12,79.18,2600.0,70.8153,70.8242,70.7437,70.7974,2600.0
2013-06-13 13:40:00,79.16,79.22,79.16,79.18,2800.0,70.7795,70.8331,70.7795,70.7974,2800.0
2013-06-13 13:45:00,79.14,79.21,79.13,79.21,1600.0,70.7616,70.8242,70.7527,70.8242,1600.0
2013-06-13 13:50:00,79.25,79.4,79.25,79.4,5500.0,70.86,70.9941,70.86,70.9941,5500.0
2013-06-13 13:55:00,79.41,79.54,79.36,79.54,11500.0,71.003,71.1193,70.9583,71.1193,11500.0
2013-06-13 14:00:00,79.53,79.68,79.53,79.65,5900.0,71.1103,71.2444,71.1103,71.2176,5900.0
2013-06-13 14:05:00,79.63,79.64,79.6,79.6,2300.0,71.1997,71.2087,71.1729,71.1729,2300.0
2013-06-13 14:10:00,79.61,79.63,79.6,79.61,2600.0,71.1818,71.1997,71.1729,71.1818,2600.0
2013-06-13 14:15:00,79.62,79.8,79.62,79.75,4900.0,71.1908,71.3517,71.1908,71.307,4900.0
2013-06-13 14:20:00,79.76,79.82,79.75,79.81,3400.0,71.316,71.3696,71.307,71.3607,3400.0
2013-06-13 14:25:00,79.81,79.85,79.77,79.77,3900.0,71.3607,71.3964,71.3249,71.3249,3900.0
2013-06-13 14:30:00,79.77,79.78,79.75,79.76,3600.0,71.3249,71.3339,71.307,71.316,3600.0
2013-06-13 14:35:00,79.76,79.82,79.76,79.81,2900.0,71.316,71.3696,71.316,71.3607,2900.0
2013-06-13 14:40:00,79.81,79.83,79.72,79.72,3700.0,71.3607,71.3786,71.2802,71.2802,3700.0
2013-06-13 14:45:00,79.72,79.73,79.64,79.67,22800.0,71.2802,71.2891,71.2087,71.2355,22800.0
2013-06-13 14:50:00,79.6,79.79,79.6,79.79,32000.0,71.1729,71.3428,71.1729,71.3428,32000.0
2013-06-13 14:55:00,79.81,79.97,79.81,79.97,18800.0,71.3607,71.5037,71.3607,71.5037,18800.0
2013-06-13 15:00:00,79.97,80.11,79.97,80.04,24000.0,71.5037,71.6289,71.5037,71.5663,24000.0
2013-06-13 15:05:00,80.04,80.18,80.03,80.15,21200.0,71.5663,71.6915,71.5574,71.6647,21200.0
2013-06-13 15:10:00,80.1,80.25,80.1,80.25,30400.0,71.62,71.7541,71.62,71.7541,30400.0
2013-06-13 15:15:00,80.26,80.28,80.15,80.15,17400.0,71.763,71.7809,71.6647,71.6647,17400.0
2013-06-13 15:20:00,80.14,80.16,80.1,80.1,20700.0,71.6557,71.6736,71.62,71.62,20700.0
2013-06-13 15:25:00,80.12,80.12,80.08,80.09,30900.0,71.6379,71.6379,71.6021,71.611,30900.0
2013-06-13 15:30:00,80.07,80.1,80.07,80.09,23400.0,71.5931,71.62,71.5931,71.611,23400.0
2013-06-13 15:35:00,80.09,80.09,80.01,80.07,42200.0,71.611,71.611,71.5395,71.5931,42200.0
2013-06-13 15:40:00,80.07,80.31,80.06,80.31,29500.0,71.5931,71.8077,71.5842,71.8077,29500.0
2013-06-13 15:45:00,80.31,80.4,80.26,80.27,18200.0,71.8077,71.8882,71.763,71.772,18200.0
2013-06-13 15:50:00,80.26,80.27,80.18,80.25,24500.0,71.763,71.772,71.6915,71.7541,24500.0
2013-06-13 15:55:00,80.22,80.24,80.14,80.19,18300.0,71.7273,71.7452,71.6557,71.7004,18300.0
2013-06-14 09:30:00,80.1,80.16,80.04,80.04,10400.0,71.62,71.6736,71.5663,71.5663,10400.0
2013-06-14 09:35:00,80.08,80.1,79.98,80.0,3600.0,71.6021,71.62,71.5127,71.5306,3600.0
2013-06-14 09:40:00,80.02,80.14,79.96,80.11,5300.0,71.5484,71.6557,71.4948,71.6289,5300.0
2013-06-14 09:45:00,80.15,80.36,80.09,80.35,3800.0,71.6647,71.8524,71.611,71.8435,3800.0
2013-06-14 09:50:00,80.34,80.36,80.23,80.23,2600.0,71.8346,71.8524,71.7362,71.7362,2600.0
2013-06-14 09:55:00,80.22,80.42,80.17,80.42,2600.0,71.7273,71.9061,71.6826,71.9061,2600.0
2013-06-14 10:00:00,80.41,80.45,80.33,80.39,2500.0,71.8972,71.9329,71.8256,71.8793,2500.0
2013-06-14 10:05:00,80.43,80.46,80.38,80.46,3100.0,71.915,71.9419,71.8703,71.9419,3100.0
2013-06-14 10:10:00,80.46,80.5,80.39,80.45,17000.0,71.9419,71.9776,71.8793,71.9329,17000.0
2013-06-14 10:15:00,80.45,80.46,80.4,80.46,6000.0,71.9329,71.9419,71.8882,71.9419,6000.0
2013-06-14 10:20:00,80.42,80.42,80.35,80.35,1700.0,71.9061,71.9061,71.8435,71.8435,1700.0
2013-06-14 10:25:00,80.35,80.35,80.2,80.24,4800.0,71.8435,71.8435,71.7094,71.7452,4800.0
2013-06-14 10:30:00,80.19,80.19,80.08,80.14,4700.0,71.7004,71.7004,71.6021,71.6557,4700.0
2013-06-14 10:35:00,80.14,80.14,80.01,80.03,1300.0,71.6557,71.6557,71.5395,71.5574,1300.0
2013-06-14 10:40:00,80.03,80.06,80.0,80.02,2400.0,71.5574,71.5842,71.5306,71.5484,2400.0
2013-06-14 10:45:00,80.03,80.03,79.92,80.0,2600.0,71.5574,71.5574,71.459,71.5306,2600.0
2013-06-14 10:50:00,80.03,80.03,79.97,80.01,13300.0,71.5574,71.5574,71.5037,71.5395,13300.0
2013-06-14 10:55:00,80.03,80.07,79.95,79.99,27300.0,71.5574,71.5931,71.4859,71.5216,27300.0
2013-06-14 11:00:00,79.96,79.96,79.77,79.9,3300.0,71.4948,71.4948,71.3249,71.4411,3300.0
2013-06-14 11:05:00,79.87,80.19,79.87,80.09,66600.0,71.4143,71.7004,71.4143,71.611,66600.0
2013-06-14 11:10:00,80.15,80.15,80.0,80.0,6400.0,71.6647,71.6647,71.5306,71.5306,6400.0
2013-06-14 11:15:00,80.01,80.2,79.97,80.16,15500.0,71.5395,71.7094,71.5037,71.6736,15500.0
2013-06-14 11:20:00,80.12,80.31,80.12,80.31,7500.0,71.6379,71.8077,71.6379,71.8077,7500.0
2013-06-14 11:25:00,80.26,80.28,80.2,80.25,7500.0,71.763,71.7809,71.7094,71.7541,7500.0
2013-06-14 11:30:00,80.31,80.31,80.12,80.13,4800.0,71.8077,71.8077,71.6379,71.6468,4800.0
2013-06-14 11:35:00,80.13,80.22,80.11,80.22,1000.0,71.6468,71.7273,71.6289,71.7273,1000.0
2013-06-14 11:40:00,80.22,80.22,80.1,80.1,1300.0,71.7273,71.7273,71.62,71.62,1300.0
2013-06-14 11:45:00,80.11,80.13,80.05,80.07,3000.0,71.6289,71.6468,71.5753,71.5931,3000.0
2013-06-14 11:50:00,80.09,80.15,80.06,80.11,2300.0,71.611,71.6647,71.5842,71.6289,2300.0
2013-06-14 11:55:00,80.16,80.21,80.16,80.2,700.0,71.6736,71.7183,71.6736,71.7094,700.0
2013-06-14 12:00:00,80.11,80.15,80.1,80.1,1700.0,71.6289,71.6647,71.62,71.62,1700.0
2013-06-14 12:05:00,80.17,80.28,80.17,80.26,3300.0,71.6826,71.7809,71.6826,71.763,3300.0
2013-06-14 12:10:00,80.24,80.24,80.2,80.2,1700.0,71.7452,71.7452,71.7094,71.7094,1700.0
2013-06-14 12:15:00,80.2,80.27,80.14,80.26,2700.0,71.7094,71.772,71.6557,71.763,2700.0
2013-06-14 12:20:00,80.31,80.35,80.29,80.29,1500.0,71.8077,71.8435,71.7899,71.7899,1500.0
2013-06-14 12:25:00,80.32,80.32,80.25,80.28,2800.0,71.8167,71.8167,71.7541,71.7809,2800.0
2013-06-14 12:30:00,80.3,80.38,80.29,80.31,4500.0,71.7988,71.8703,71.7899,71.8077,4500.0
2013-06-14 12:35:00,80.3,80.41,80.26,80.39,4200.0,71.7988,71.8972,71.763,71.8793,4200.0
2013-06-14 12:40:00,80.42,80.42,80.35,80.36,1400.0,71.9061,71.9061,71.8435,71.8524,1400.0
2013-06-14 12:45:00,80.32,80.35,80.32,80.35,300.0,71.8167,71.8435,71.8167,71.8435,300.0
2013-06-14 12:50:00,80.28,80.35,80.28,80.33,3800.0,71.7809,71.8435,71.7809,71.8256,3800.0
2013-06-14 12:55:00,80.33,80.33,80.15,80.24,5100.0,71.8256,71.8256,71.6647,71.7452,5100.0
2013-06-14 13:00:00,80.23,80.26,80.11,80.16,3200.0,71.7362,71.763,71.6289,71.6736,3200.0
2013-06-14 13:05:00,80.11,80.21,80.1,80.21,1800.0,71.6289,71.7183,71.62,71.7183,1800.0
2013-06-14 13:10:00,80.21,80.25,80.15,80.15,4100.0,71.7183,71.7541,71.6647,71.6647,4100.0
2013-06-14 13:15:00,80.16,80.17,80.08,80.08,1100.0,71.6736,71.6826,71.6021,71.6021,1100.0
2013-06-14 13:20:00,80.08,80.08,80.0,80.0,3600.0,71.6021,71.6021,71.5306,71.5306,3600.0
2013-06-14 13:25:00,80.0,80.03,79.96,80.0,13300.0,71.5306,71.5574,71.4948,71.5306,13300.0
2013-06-14 13:30:00,80.0,80.0,79.92,79.97,2100.0,71.5306,71.5306,71.459,71.5037,2100.0
2013-06-14 13:35:00,79.99,80.01,79.93,79.93,1100.0,71.5216,71.5395,71.468,71.468,1100.0
2013-06-14 13:40:00,79.94,80.0,79.91,79.97,1000.0,71.4769,71.5306,71.4501,71.5037,1000.0
2013-06-14 13:45:00,79.99,80.0,79.97,80.0,1200.0,71.5216,71.5306,71.5037,71.5306,1200.0
2013-06-14 13:50:00,79.98,80.0,79.93,79.93,2000.0,71.5127,71.5306,71.468,71.468,2000.0
2013-06-14 13:55:00,79.91,79.94,79.87,79.94,2300.0,71.4501,71.4769,71.4143,71.4769,2300.0
2013-06-14 14:00:00,79.92,79.92,79.82,79.86,4400.0,71.459,71.459,71.3696,71.4054,4400.0
2013-06-14 14:05:00,79.85,80.06,79.84,80.03,7500.0,71.3964,71.5842,71.3875,71.5574,7500.0
2013-06-14 14:10:00,80.08,80.09,80.06,80.09,600.0,71.6021,71.611,71.5842,71.611,600.0
2013-06-14 14:15:00,80.07,80.1,80.06,80.08,1900.0,71.5931,71.62,71.5842,71.6021,1900.0
2013-06-14 14:20:00,80.12,80.26,80.11,80.25,6200.0,71.6379,71.763,71.6289,71.7541,6200.0
2013-06-14 14:25:00,80.25,80.27,80.24,80.24,1100.0,71.7541,71.772,71.7452,71.7452,1100.0
2013-06-14 14:30:00,80.24,80.26,80.16,80.23,4500.0,71.7452,71.763,71.6736,71.7362,4500.0
2013-06-14 14:35:00,80.27,80.32,80.27,80.3,2600.0,71.772,71.8167,71.772,71.7988,2600.0
2013-06-14 14:40:00,80.32,80.32,80.25,80.25,1600.0,71.8167,71.8167,71.7541,71.7541,1600.0
2013-06-14 14:45:00,80.27,80.31,80.19,80.19,1900.0,71.772,71.8077,71.7004,71.7004,1900.0
2013-06-14 14:50:00,80.15,80.15,80.12,80.12,700.0,71.6647,71.6647,71.6379,71.6379,700.0
2013-06-14 14:55:00,80.13,80.13,80.0,80.06,4400.0,71.6468,71.6468,71.5306,71.5842,4400.0
2013-06-14 15:00:00,80.06,80.16,80.03,80.16,8500.0,71.5842,71.6736,71.5574,71.6736,8500.0
2013-06-14 15:05:00,80.19,80.19,80.07,80.07,5600.0,71.7004,71.7004,71.5931,71.5931,5600.0
2013-06-14 15:10:00,80.07,80.08,80.0,80.06,4300.0,71.5931,71.6021,71.5306,71.5842,4300.0
2013-06-14 15:15:00,80.08,80.15,80.07,80.09,4800.0,71.6021,71.6647,71.5931,71.611,4800.0
2013-06-14 15:20:00,80.07,80.15,80.07,80.11,6200.0,71.5931,71.6647,71.5931,71.6289,6200.0
2013-06-14 15:25:00,80.12,80.14,80.01,80.01,4800.0,71.6379,71.6557,71.5395,71.5395,4800.0
2013-06-14 15:30:00,80.0,80.06,79.98,80.0,13200.0,71.5306,71.5842,71.5127,71.5306,13200.0
2013-06-14 15:35:00,80.0,80.03,79.99,80.0,12300.0,71.5306,71.5574,71.5216,71.5306,12300.0
2013-06-14 15:40:00,80.0,80.0,79.99,80.0,19100.0,71.5306,71.5306,71.5216,71.5306,19100.0
2013-06-14 15:45:00,79.99,80.0,79.83,79.98,17000.0,71.5216,71.5306,71.3786,71.5127,17000.0
2013-06-14 15:50:00,79.97,79.98,79.89,79.92,25500.0,71.5037,71.5127,71.4322,71.459,25500.0
2013-06-14 15:55:00,79.94,79.95,79.75,79.78,41700.0,71.4769,71.4859,71.307,71.3339,41700.0
2013-06-17 09:30:00,80.45,80.53,79.95,80.08,57300.0,71.9329,72.0044,71.4859,71.6021,57300.0
2013-06-17 09:35:00,80.11,80.27,80.07,80.14,11200.0,71.6289,71.772,71.5931,71.6557,11200.0
2013-06-17 09:40:00,80.14,80.36,80.14,80.32,7000.0,71.6557,71.8524,71.6557,71.8167,7000.0
2013-06-17 09:45:00,80.37,80.48,80.37,80.37,23400.0,71.8614,71.9597,71.8614,71.8614,23400.0
2013-06-17 09:50:00,80.34,80.35,80.24,80.27,9100.0,71.8346,71.8435,71.7452,71.772,9100.0
2013-06-17 09:55:00,80.25,80.29,80.2,80.29,12600.0,71.7541,71.7899,71.7094,71.7899,12600.0
2013-06-17 10:00:00,80.29,80.33,80.2,80.22,8700.0,71.7899,71.8256,71.7094,71.7273,8700.0
2013-06-17 10:05:00,80.22,80.29,80.21,80.29,4600.0,71.7273,71.7899,71.7183,71.7899,4600.0
2013-06-17 10:10:00,80.29,80.31,80.21,80.23,11900.0,71.7899,71.8077,71.7183,71.7362,11900.0
2013-06-17 10:15:00,80.2,80.2,80.12,80.15,6600.0,71.7094,71.7094,71.6379,71.6647,6600.0
2013-06-17 10:20:00,80.15,80.18,80.03,80.04,15800.0,71.6647,71.6915,71.5574,71.5663,15800.0
2013-06-17 10:25:00,80.04,80.07,79.98,80.0,7900.0,71.5663,71.5931,71.5127,71.5306,7900.0
2013-06-17 10:30:00,80.02,80.02,79.93,79.99,11800.0,71.5484,71.5484,71.468,71.5216,11800.0
2013-06-17 10:35:00,79.98,79.98,79.77,79.77,18800.0,71.5127,71.5127,71.3249,71.3249,18800.0
2013-06-17 10:40:00,79.79,79.97,79.78,79.94,6100.0,71.3428,71.5037,71.3339,71.4769,6100.0
2013-06-17 10:45:00,79.92,80.18,79.91,80.18,5000.0,71.459,71.6915,71.4501,71.6915,5000.0
2013-06-17 10:50:00,80.12,80.15,80.08,80.15,6000.0,71.6379,71.6647,71.6021,71.6647,6000.0
2013-06-17 10:55:00,80.14,80.24,80.11,80.19,2800.0,71.6557,71.7452,71.6289,71.7004,2800.0
2013-06-17 11:00:00,80.17,80.17,80.02,80.08,14800.0,71.6826,71.6826,71.5484,71.6021,14800.0
2013-06-17 11:05:00,80.09,80.12,79.98,80.03,18100.0,71.611,71.6379,71.5127,71.5574,18100.0
2013-06-17 11:10:00,80.05,80.14,80.04,80.04,10000.0,71.5753,71.6557,71.5663,71.5663,10000.0
2013-06-17 11:15:00,80.04,80.04,79.82,79.82,12300.0,71.5663,71.5663,71.3696,71.3696,12300.0
2013-06-17 11:20:00,79.82,79.84,79.73,79.73,11200.0,71.3696,71.3875,71.2891,71.2891,11200.0
2013-06-17 11:25:00,79.72,79.72,79.62,79.65,9900.0,71.2802,71.2802,71.1908,71.2176,9900.0
2013-06-17 11:30:00,79.66,79.73,79.63,79.64,12300.0,71.2266,71.2891,71.1997,71.2087,12300.0
2013-06-17 11:35:00,79.68,79.69,79.59,79.61,2700.0,71.2444,71.2534,71.164,71.1818,2700.0
2013-06-17 11:40:00,79.59,79.59,79.54,79.58,5700.0,71.164,71.164,71.1193,71.155,5700.0
2013-06-17 11:45:00,79.57,79.58,79.46,79.5,7200.0,71.1461,71.155,71.0477,71.0835,7200.0
2013-06-17 11:50:00,79.49,79.6,79.48,79.58,4000.0,71.0746,71.1729,71.0656,71.155,4000.0
2013-06-17 11:55:00,79.55,79.55,79.41,79.41,9300.0,71.1282,71.1282,71.003,71.003,9300.0
2013-06-17 12:00:00,79.42,79.5,79.41,79.42,8400.0,71.012,71.0835,71.003,71.012,8400.0
2013-06-17 12:05:00,79.42,79.44,79.37,79.37,3800.0,71.012,71.0298,70.9673,70.9673,3800.0
2013-06-17 12:10:00,79.42,79.42,79.3,79.38,14000.0,71.012,71.012,70.9047,70.9762,14000.0
2013-06-17 12:15:00,79.35,79.43,79.35,79.43,2100.0,70.9494,71.0209,70.9494,71.0209,2100.0
2013-06-17 12:20:00,79.42,79.45,79.35,79.38,4200.0,71.012,71.0388,70.9494,70.9762,4200.0
2013-06-17 12:25:00,79.38,79.43,79.27,79.33,4700.0,70.9762,71.0209,70.8778,70.9315,4700.0
2013-06-17 12:30:00,79.33,79.42,79.31,79.33,4800.0,70.9315,71.012,70.9136,70.9315,4800.0
2013-06-17 12:35:00,79.32,79.36,79.3,79.35,3700.0,70.9225,70.9583,70.9047,70.9494,3700.0
2013-06-17 12:40:00,79.36,79.39,79.3,79.35,11200.0,70.9583,70.9851,70.9047,70.9494,11200.0
2013-06-17 12:45:00,79.36,79.36,79.31,79.34,2500.0,70.9583,70.9583,70.9136,70.9404,2500.0
2013-06-17 12:50:00,79.32,79.32,79.27,79.28,6700.0,70.9225,70.9225,70.8778,70.8868,6700.0
2013-06-17 12:55:00,79.29,79.34,79.24,79.34,8400.0,70.8957,70.9404,70.851,70.9404,8400.0
2013-06-17 13:00:00,79.33,79.42,79.33,79.4,1000.0,70.9315,71.012,70.9315,70.9941,1000.0
2013-06-17 13:05:00,79.4,79.42,79.39,79.42,900.0,70.9941,71.012,70.9851,71.012,900.0
2013-06-17 13:10:00,79.39,79.4,79.35,79.35,5400.0,70.9851,70.9941,70.9494,70.9494,5400.0
2013-06-17 13:15:00,79.33,79.33,79.29,79.32,2900.0,70.9315,70.9315,70.8957,70.9225,2900.0
2013-06-17 13:20:00,79.32,79.43,79.29,79.4,5600.0,70.9225,71.0209,70.8957,70.9941,5600.0
2013-06-17 13:25:00,79.42,79.45,79.37,79.41,1500.0,71.012,71.0388,70.9673,71.003,1500.0
2013-06-17 13:30:00,79.42,79.45,79.37,79.43,1500.0,71.012,71.0388,70.9673,71.0209,1500.0
2013-06-17 13:35:00,79.41,79.43,79.39,79.43,1400.0,71.003,71.0209,70.9851,71.0209,1400.0
2013-06-17 13:40:00,79.43,79.43,79.36,79.4,2400.0,71.0209,71.0209,70.9583,70.9941,2400.0
2013-06-17 13:45:00,79.38,79.41,79.37,79.37,300.0,70.9762,71.003,70.9673,70.9673,300.0
2013-06-17 13:50:00,79.39,79.44,79.39,79.44,1100.0,70.9851,71.0298,70.9851,71.0298,1100.0
2013-06-17 13:55:00,79.44,79.44,79.39,79.41,2100.0,71.0298,71.0298,70.9851,71.003,2100.0
2013-06-17 14:00:00,79.43,79.5,79.42,79.48,2400.0,71.0209,71.0835,71.012,71.0656,2400.0
2013-06-17 14:05:00,79.49,79.49,79.19,79.2,6800.0,71.0746,71.0746,70.8063,70.8153,6800.0
2013-06-17 14:10:00,79.21,79.23,79.14,79.16,6800.0,70.8242,70.8421,70.7616,70.7795,6800.0
2013-06-17 14:15:00,79.16,79.18,79.1,79.16,3600.0,70.7795,70.7974,70.7258,70.7795,3600.0
2013-06-17 14:20:00,79.15,79.25,79.13,79.13,3500.0,70.7705,70.86,70.7527,70.7527,3500.0
2013-06-17 14:25:00,79.14,79.14,78.92,78.99,8500.0,70.7616,70.7616,70.5649,70.6275,8500.0
2013-06-17 14:30:00,79.03,79.17,78.97,79.14,5800.0,70.6633,70.7884,70.6096,70.7616,5800.0
2013-06-17 14:35:00,79.18,79.18,78.99,79.0,5500.0,70.7974,70.7974,70.6275,70.6364,5500.0
2013-06-17 14:40:00,79.0,79.03,78.93,78.94,6400.0,70.6364,70.6633,70.5738,70.5828,6400.0
2013-06-17 14:45:00,78.99,78.99,78.68,78.68,11500.0,70.6275,70.6275,70.3503,70.3503,11500.0
2013-06-17 14:50:00,78.71,78.85,78.67,78.7,8500.0,70.3771,70.5023,70.3414,70.3682,8500.0
2013-06-17 14:55:00,78.73,78.75,78.69,78.72,12000.0,70.395,70.4129,70.3592,70.3861,12000.0
2013-06-17 15:00:00,78.74,78.93,78.67,78.93,8900.0,70.404,70.5738,70.3414,70.5738,8900.0
2013-06-17 15:05:00,78.9,78.97,78.85,78.92,6100.0,70.547,70.6096,70.5023,70.5649,6100.0
2013-06-17 15:10:00,78.97,78.98,78.87,78.91,10900.0,70.6096,70.6185,70.5202,70.556,10900.0
2013-06-17 15:15:00,78.92,79.05,78.86,78.98,6200.0,70.5649,70.6811,70.5112,70.6185,6200.0
2013-06-17 15:20:00,78.98,79.05,78.88,79.05,14000.0,70.6185,70.6811,70.5291,70.6811,14000.0
2013-06-17 15:25:00,79.08,79.15,79.03,79.05,9500.0,70.708,70.7705,70.6633,70.6811,9500.0
2013-06-17 15:30:00,79.08,79.27,79.07,79.26,27300.0,70.708,70.8778,70.699,70.8689,27300.0
2013-06-17 15:35:00,79.28,79.4,79.26,79.34,13400.0,70.8868,70.9941,70.8689,70.9404,13400.0
2013-06-17 15:40:00,79.34,79.45,79.34,79.4,15700.0,70.9404,71.0388,70.9404,70.9941,15700.0
2013-06-17 15:45:00,79.39,79.41,78.98,79.32,71600.0,70.9851,71.003,70.6185,70.9225,71600.0
2013-06-17 15:50:00,79.32,79.32,79.21,79.25,24000.0,70.9225,70.9225,70.8242,70.86,24000.0
2013-06-17 15:55:00,79.24,79.33,79.23,79.28,41300.0,70.851,70.9315,70.8421,70.8868,41300.0
2013-06-18 09:30:00,79.82,79.95,79.77,79.77,24700.0,71.3696,71.4859,71.3249,71.3249,24700.0
2013-06-18 09:35:00,79.81,79.93,79.75,79.86,22600.0,71.3607,71.468,71.307,71.4054,22600.0
2013-06-18 09:40:00,79.81,80.01,79.81,80.01,16400.0,71.3607,71.5395,71.3607,71.5395,16400.0
2013-06-18 09:45:00,80.02,80.07,79.92,79.99,7300.0,71.5484,71.5931,71.459,71.5216,7300.0
2013-06-18 09:50:00,79.98,79.98,79.74,79.74,12200.0,71.5127,71.5127,71.2981,71.2981,12200.0
2013-06-18 09:55:00,79.76,79.76,79.67,79.67,17500.0,71.316,71.316,71.2355,71.2355,17500.0
2013-06-18 10:00:00,79.64,79.72,79.59,79.63,6100.0,71.2087,71.2802,71.164,71.1997,6100.0
2013-06-18 10:05:00,79.65,79.72,79.56,79.64,11400.0,71.2176,71.2802,71.1371,71.2087,11400.0
2013-06-18 10:10:00,79.62,79.69,79.55,79.69,7400.0,71.1908,71.2534,71.1282,71.2534,7400.0
2013-06-18 10:15:00,79.69,79.9,79.69,79.9,5000.0,71.2534,71.4411,71.2534,71.4411,5000.0
2013-06-18 10:20:00,79.84,79.9,79.84,79.9,2900.0,71.3875,71.4411,71.3875,71.4411,2900.0
2013-06-18 10:25:00,79.88,79.92,79.87,79.89,5600.0,71.4233,71.459,71.4143,71.4322,5600.0
2013-06-18 10:30:00,79.9,80.1,79.89,80.1,9900.0,71.4411,71.62,71.4322,71.62,9900.0
2013-06-18 10:35:00,80.07,80.14,80.05,80.09,29300.0,71.5931,71.6557,71.5753,71.611,29300.0
2013-06-18 10:40:00,80.1,80.13,80.0,80.06,13800.0,71.62,71.6468,71.5306,71.5842,13800.0
2013-06-18 10:45:00,80.07,80.09,80.05,80.07,2600.0,71.5931,71.611,71.5753,71.5931,2600.0
2013-06-18 10:50:00,80.06,80.1,80.02,80.1,4600.0,71.5842,71.62,71.5484,71.62,4600.0
2013-06-18 10:55:00,80.14,80.16,80.11,80.11,7800.0,71.6557,71.6736,71.6289,71.6289,7800.0
2013-06-18 11:00:00,80.1,80.1,79.96,80.09,7200.0,71.62,71.62,71.4948,71.611,7200.0
2013-06-18 11:05:00,80.07,80.07,79.99,80.02,6300.0,71.5931,71.5931,71.5216,71.5484,6300.0
2013-06-18 11:10:00,80.0,80.03,79.94,79.96,7100.0,71.5306,71.5574,71.4769,71.4948,7100.0
2013-06-18 11:15:00,79.97,80.07,79.97,79.97,5700.0,71.5037,71.5931,71.5037,71.5037,5700.0
2013-06-18 11:20:00,79.98,80.0,79.88,79.95,6400.0,71.5127,71.5306,71.4233,71.4859,6400.0
2013-06-18 11:25:00,79.98,80.08,79.94,80.06,9200.0,71.5127,71.6021,71.4769,71.5842,9200.0
2013-06-18 11:30:00,80.07,80.19,80.07,80.13,10300.0,71.5931,71.7004,71.5931,71.6468,10300.0
2013-06-18 11:35:00,80.11,80.12,80.07,80.07,2400.0,71.6289,71.6379,71.5931,71.5931,2400.0
2013-06-18 11:40:00,80.03,80.07,80.0,80.07,3400.0,71.5574,71.5931,71.5306,71.5931,3400.0
2013-06-18 11:45:00,80.05,80.05,79.99,79.99,2900.0,71.5753,71.5753,71.5216,71.5216,2900.0
2013-06-18 11:50:00,79.97,79.97,79.91,79.95,2200.0,71.5037,71.5037,71.4501,71.4859,2200.0
2013-06-18 11:55:00,79.95,79.95,79.81,79.84,2600.0,71.4859,71.4859,71.3607,71.3875,2600.0
2013-06-18 12:00:00,79.82,79.83,79.78,79.78,1900.0,71.3696,71.3786,71.3339,71.3339,1900.0
2013-06-18 12:05:00,79.77,79.79,79.7,79.7,1900.0,71.3249,71.3428,71.2623,71.2623,1900.0
2013-06-18 12:10:00,79.69,79.81,79.69,79.81,2000.0,71.2534,71.3607,71.2534,71.3607,2000.0
2013-06-18 12:15:00,79.83,79.93,79.83,79.9,1600.0,71.3786,71.468,71.3786,71.4411,1600.0
2013-06-18 12:20:00,79.92,79.94,79.87,79.94,5300.0,71.459,71.4769,71.4143,71.4769,5300.0
2013-06-18 12:25:00,79.95,79.97,79.95,79.97,500.0,71.4859,71.5037,71.4859,71.5037,500.0
2013-06-18 12:30:00,79.97,80.09,79.95,80.07,11100.0,71.5037,71.611,71.4859,71.5931,11100.0
2013-06-18 12:35:00,80.06,80.14,80.02,80.02,8400.0,71.5842,71.6557,71.5484,71.5484,8400.0
2013-06-18 12:40:00,80.06,80.13,80.05,80.05,3500.0,71.5842,71.6468,71.5753,71.5753,3500.0
2013-06-18 12:45:00,80.05,80.09,80.02,80.05,2000.0,71.5753,71.611,71.5484,71.5753,2000.0
2013-06-18 12:50:00,80.03,80.11,80.03,80.09,10700.0,71.5574,71.6289,71.5574,71.611,10700.0
2013-06-18 12:55:00,80.1,80.13,80.06,80.11,3400.0,71.62,71.6468,71.5842,71.6289,3400.0
2013-06-18 13:00:00,80.07,80.08,79.91,79.93,3600.0,71.5931,71.6021,71.4501,71.468,3600.0
2013-06-18 13:05:00,79.91,79.91,79.85,79.85,1300.0,71.4501,71.4501,71.3964,71.3964,1300.0
2013-06-18 13:10:00,79.85,79.9,79.82,79.9,2200.0,71.3964,71.4411,71.3696,71.4411,2200.0
2013-06-18 13:15:00,79.89,79.89,79.8,79.84,2500.0,71.4322,71.4322,71.3517,71.3875,2500.0
2013-06-18 13:20:00,79.84,79.84,79.8,79.84,900.0,71.3875,71.3875,71.3517,71.3875,900.0
2013-06-18 13:25:00,79.84,79.94,79.84,79.89,5600.0,71.3875,71.4769,71.3875,71.4322,5600.0
2013-06-18 13:30:00,79.89,79.89,79.8,79.87,4500.0,71.4322,71.4322,71.3517,71.4143,4500.0
2013-06-18 13:35:00,79.84,79.9,79.84,79.84,4200.0,71.3875,71.4411,71.3875,71.3875,4200.0
2013-06-18 13:40:00,79.82,79.87,79.82,79.87,1000.0,71.3696,71.4143,71.3696,71.4143,1000.0
2013-06-18 13:45:00,79.88,79.97,79.88,79.97,1400.0,71.4233,71.5037,71.4233,71.5037,1400.0
2013-06-18 13:50:00,79.9,79.96,79.9,79.91,1100.0,71.4411,71.4948,71.4411,71.4501,1100.0
2013-06-18 13:55:00,79.91,79.91,79.89,79.91,800.0,71.4501,71.4501,71.4322,71.4501,800.0
2013-06-18 14:00:00,79.91,79.94,79.82,79.94,3400.0,71.4501,71.4769,71.3696,71.4769,3400.0
2013-06-18 14:05:00,79.95,80.07,79.95,80.02,3200.0,71.4859,71.5931,71.4859,71.5484,3200.0
2013-06-18 14:10:00,80.02,80.07,80.01,80.02,2100.0,71.5484,71.5931,71.5395,71.5484,2100.0
2013-06-18 14:15:00,80.01,80.05,79.98,80.03,1900.0,71.5395,71.5753,71.5127,71.5574,1900.0
2013-06-18 14:20:00,80.05,80.14,80.05,80.1,3400.0,71.5753,71.6557,71.5753,71.62,3400.0
2013-06-18 14:25:00,80.12,80.17,80.05,80.17,9600.0,71.6379,71.6826,71.5753,71.6826,9600.0
2013-06-18 14:30:00,80.16,80.29,80.15,80.29,3300.0,71.6736,71.7899,71.6647,71.7899,3300.0
2013-06-18 14:35:00,80.27,80.36,80.27,80.33,6900.0,71.772,71.8524,71.772,71.8256,6900.0
2013-06-18 14:40:00,80.34,80.35,80.3,80.32,6600.0,71.8346,71.8435,71.7988,71.8167,6600.0
2013-06-18 14:45:00,80.29,80.34,80.27,80.34,3200.0,71.7899,71.8346,71.772,71.8346,3200.0
2013-06-18 14:50:00,80.33,80.45,80.31,80.43,8500.0,71.8256,71.9329,71.8077,71.915,8500.0
2013-06-18 14:55:00,80.4,80.42,80.37,80.38,2900.0,71.8882,71.9061,71.8614,71.8703,2900.0
2013-06-18 15:00:00,80.41,80.41,80.29,80.33,3400.0,71.8972,71.8972,71.7899,71.8256,3400.0
2013-06-18 15:05:00,80.31,80.35,80.28,80.33,6600.0,71.8077,71.8435,71.7809,71.8256,6600.0
2013-06-18 15:10:00,80.34,80.35,80.3,80.35,4900.0,71.8346,71.8435,71.7988,71.8435,4900.0
2013-06-18 15:15:00,80.3,80.33,80.27,80.33,2900.0,71.7988,71.8256,71.772,71.8256,2900.0
2013-06-18 15:20:00,80.3,80.44,80.3,80.37,3000.0,71.7988,71.924,71.7988,71.8614,3000.0
2013-06-18 15:25:00,80.37,80.38,80.33,80.35,3600.0,71.8614,71.8703,71.8256,71.8435,3600.0
2013-06-18 15:30:00,80.4,80.4,80.3,80.3,2300.0,71.8882,71.8882,71.7988,71.7988,2300.0
2013-06-18 15:35:00,80.28,80.33,80.26,80.26,5000.0,71.7809,71.8256,71.763,71.763,5000.0
2013-06-18 15:40:00,80.25,80.33,80.24,80.29,4900.0,71.7541,71.8256,71.7452,71.7899,4900.0
2013-06-18 15:45:00,80.29,80.3,80.16,80.16,6600.0,71.7899,71.7988,71.6736,71.6736,6600.0
2013-06-18 15:50:00,80.19,80.33,80.19,80.33,11500.0,71.7004,71.8256,71.7004,71.8256,11500.0
2013-06-18 15:55:00,80.31,80.36,80.24,80.35,22200.0,71.8077,71.8524,71.7452,71.8435,22200.0
2013-06-19 09:30:00,81.43,81.52,81.33,81.41,40700.0,72.8092,72.8896,72.7198,72.7913,40700.0
2013-06-19 09:35:00,81.4,81.67,81.37,81.63,32800.0,72.7823,73.0238,72.7555,72.988,32800.0
2013-06-19 09:40:00,81.61,81.63,81.23,81.3,18400.0,72.9701,72.988,72.6303,72.6929,18400.0
2013-06-19 09:45:00,81.3,81.46,81.3,81.4,13700.0,72.6929,72.836,72.6929,72.7823,13700.0
2013-06-19 09:50:00,81.43,81.44,81.31,81.31,22700.0,72.8092,72.8181,72.7019,72.7019,22700.0
2013-06-19 09:55:00,81.3,81.39,81.27,81.33,14900.0,72.6929,72.7734,72.6661,72.7198,14900.0
2013-06-19 10:00:00,81.32,81.61,81.26,81.6,15000.0,72.7108,72.9701,72.6572,72.9612,15000.0
2013-06-19 10:05:00,81.51,81.62,81.51,81.57,15700.0,72.8807,72.9791,72.8807,72.9343,15700.0
2013-06-19 10:10:00,81.57,81.59,81.52,81.52,8700.0,72.9343,72.9522,72.8896,72.8896,8700.0
2013-06-19 10:15:00,81.55,81.66,81.52,81.66,11900.0,72.9165,73.0148,72.8896,73.0148,11900.0
2013-06-19 10:20:00,81.63,81.78,81.63,81.76,10500.0,72.988,73.1221,72.988,73.1042,10500.0
2013-06-19 10:25:00,81.76,81.83,81.76,81.8,5100.0,73.1042,73.1668,73.1042,73.14,5100.0
2013-06-19 10:30:00,81.78,81.8,81.66,81.68,8000.0,73.1221,73.14,73.0148,73.0327,8000.0
2013-06-19 10:35:00,81.71,81.75,81.7,81.75,7900.0,73.0595,73.0953,73.0506,73.0953,7900.0
2013-06-19 10:40:00,81.75,81.76,81.73,81.74,2600.0,73.0953,73.1042,73.0774,73.0863,2600.0
2013-06-19 10:45:00,81.76,81.79,81.5,81.58,10800.0,73.1042,73.1311,72.8718,72.9433,10800.0
2013-06-19 10:50:00,81.59,81.63,81.49,81.49,3200.0,72.9522,72.988,72.8628,72.8628,3200.0
2013-06-19 10:55:00,81.51,81.59,81.51,81.57,4000.0,72.8807,72.9522,72.8807,72.9343,4000.0
2013-06-19 11:00:00,81.57,81.57,81.46,81.54,9000.0,72.9343,72.9343,72.836,72.9075,9000.0
2013-06-19 11:05:00,81.54,81.58,81.47,81.48,5300.0,72.9075,72.9433,72.8449,72.8539,5300.0
2013-06-19 11:10:00,81.47,81.63,81.45,81.53,12300.0,72.8449,72.988,72.8271,72.8986,12300.0
2013-06-19 11:15:00,81.52,81.57,81.49,81.51,7200.0,72.8896,72.9343,72.8628,72.8807,7200.0
2013-06-19 11:20:00,81.49,81.51,81.4,81.41,7900.0,72.8628,72.8807,72.7823,72.7913,7900.0
2013-06-19 11:25:00,81.4,81.42,81.3,81.41,15700.0,72.7823,72.8002,72.6929,72.7913,15700.0
2013-06-19 11:30:00,81.45,81.47,81.31,81.33,37500.0,72.8271,72.8449,72.7019,72.7198,37500.0
2013-06-19 11:35:00,81.3,81.49,81.3,81.49,6500.0,72.6929,72.8628,72.6929,72.8628,6500.0
2013-06-19 11:40:00,81.47,81.49,81.42,81.42,3200.0,72.8449,72.8628,72.8002,72.8002,3200.0
2013-06-19 11:45:00,81.43,81.44,81.38,81.42,6400.0,72.8092,72.8181,72.7645,72.8002,6400.0
2013-06-19 11:50:00,81.42,81.42,81.28,81.28,2700.0,72.8002,72.8002,72.675,72.675,2700.0
2013-06-19 11:55:00,81.23,81.27,81.21,81.22,17400.0,72.6303,72.6661,72.6125,72.6214,17400.0
2013-06-19 12:00:00,81.22,81.27,81.17,81.25,44800.0,72.6214,72.6661,72.5767,72.6482,44800.0
2013-06-19 12:05:00,81.24,81.27,81.24,81.27,1500.0,72.6393,72.6661,72.6393,72.6661,1500.0
2013-06-19 12:10:00,81.27,81.32,81.27,81.32,2300.0,72.6661,72.7108,72.6661,72.7108,2300.0
2013-06-19 12:15:00,81.29,81.32,81.29,81.32,1600.0,72.684,72.7108,72.684,72.7108,1600.0
2013-06-19 12:20:00,81.31,81.31,81.28,81.29,500.0,72.7019,72.7019,72.675,72.684,500.0
2013-06-19 12:25:00,81.27,81.27,81.17,81.2,2100.0,72.6661,72.6661,72.5767,72.6035,2100.0
2013-06-19 12:30:00,81.17,81.18,81.13,81.13,900.0,72.5767,72.5856,72.5409,72.5409,900.0
2013-06-19 12:35:00,81.13,81.21,81.13,81.15,2700.0,72.5409,72.6125,72.5409,72.5588,2700.0
2013-06-19 12:40:00,81.17,81.18,81.13,81.13,1600.0,72.5767,72.5856,72.5409,72.5409,1600.0
2013-06-19 12:45:00,81.16,81.2,81.13,81.2,1400.0,72.5678,72.6035,72.5409,72.6035,1400.0
2013-06-19 12:50:00,81.2,81.2,81.19,81.19,1000.0,72.6035,72.6035,72.5946,72.5946,1000.0
2013-06-19 12:55:00,81.18,81.18,81.13,81.14,1200.0,72.5856,72.5856,72.5409,72.5499,1200.0
2013-06-19 13:00:00,81.11,81.11,81.06,81.06,2400.0,72.523,72.523,72.4783,72.4783,2400.0
2013-06-19 13:05:00,81.05,81.09,80.99,81.03,3700.0,72.4694,72.5052,72.4157,72.4515,3700.0
2013-06-19 13:10:00,81.04,81.09,81.04,81.07,2000.0,72.4605,72.5052,72.4605,72.4873,2000.0
2013-06-19 13:15:00,81.08,81.13,81.07,81.13,1800.0,72.4962,72.5409,72.4873,72.5409,1800.0
2013-06-19 13:20:00,81.12,81.12,81.07,81.07,1100.0,72.532,72.532,72.4873,72.4873,1100.0
2013-06-19 13:25:00,81.06,81.09,81.03,81.04,2100.0,72.4783,72.5052,72.4515,72.4605,2100.0
2013-06-19 13:30:00,81.04,81.04,80.97,80.97,700.0,72.4605,72.4605,72.3979,72.3979,700.0
2013-06-19 13:35:00,80.97,81.0,80.95,81.0,3300.0,72.3979,72.4247,72.38,72.4247,3300.0
2013-06-19 13:40:00,80.98,80.98,80.94,80.94,2300.0,72.4068,72.4068,72.371,72.371,2300.0
2013-06-19 13:45:00,80.92,80.93,80.9,80.91,1100.0,72.3532,72.3621,72.3353,72.3442,1100.0
2013-06-19 13:50:00,80.9,80.91,80.89,80.89,400.0,72.3353,72.3442,72.3263,72.3263,400.0
2013-06-19 13:55:00,80.9,81.01,80.88,81.01,2500.0,72.3353,72.4336,72.3174,72.4336,2500.0
2013-06-19 14:00:00,81.11,81.11,80.51,80.51,3100.0,72.523,72.523,71.9866,71.9866,3100.0
2013-06-19 14:05:00,80.51,80.62,80.35,80.5,3600.0,71.9866,72.0849,71.8435,71.9776,3600.0
2013-06-19 14:10:00,80.56,81.02,80.45,81.01,4400.0,72.0313,72.4426,71.9329,72.4336,4400.0
2013-06-19 14:15:00,80.95,81.05,80.95,80.98,1600.0,72.38,72.4694,72.38,72.4068,1600.0
2013-06-19 14:20:00,80.97,81.13,80.97,81.05,16600.0,72.3979,72.5409,72.3979,72.4694,16600.0
2013-06-19 14:25:00,81.05,81.13,81.02,81.02,11900.0,72.4694,72.5409,72.4426,72.4426,11900.0
2013-06-19 14:30:00,80.92,81.09,80.88,80.92,1800.0,72.3532,72.5052,72.3174,72.3532,1800.0
2013-06-19 14:35:00,80.89,81.23,80.81,80.88,3400.0,72.3263,72.6303,72.2548,72.3174,3400.0
2013-06-19 14:40:00,80.87,81.0,80.87,80.94,1100.0,72.3085,72.4247,72.3085,72.371,1100.0
2013-06-19 14:45:00,80.85,80.89,80.66,80.71,2200.0,72.2906,72.3263,72.1207,72.1654,2200.0
2013-06-19 14:50:00,80.66,80.73,80.6,80.64,4000.0,72.1207,72.1833,72.067,72.1028,4000.0
2013-06-19 14:55:00,80.62,80.62,80.15,80.2,3600.0,72.0849,72.0849,71.6647,71.7094,3600.0
2013-06-19 15:00:00,80.18,80.48,80.14,80.46,5100.0,71.6915,71.9597,71.6557,71.9419,5100.0
2013-06-19 15:05:00,80.49,80.56,80.35,80.4,3900.0,71.9687,72.0313,71.8435,71.8882,3900.0
2013-06-19 15:10:00,80.42,80.55,80.33,80.36,5200.0,71.9061,72.0223,71.8256,71.8524,5200.0
2013-06-19 15:15:00,80.42,80.53,80.23,80.23,1700.0,71.9061,72.0044,71.7362,71.7362,1700.0
2013-06-19 15:20:00,80.29,80.46,80.29,80.39,3400.0,71.7899,71.9419,71.7899,71.8793,3400.0
2013-06-19 15:25:00,80.38,80.6,80.35,80.56,5100.0,71.8703,72.067,71.8435,72.0313,5100.0
2013-06-19 15:30:00,80.55,80.59,80.41,80.41,3100.0,72.0223,72.0581,71.8972,71.8972,3100.0
2013-06-19 15:35:00,80.33,80.53,80.33,80.41,3000.0,71.8256,72.0044,71.8256,71.8972,3000.0
2013-06-19 15:40:00,80.38,80.43,80.2,80.2,3300.0,71.8703,71.915,71.7094,71.7094,3300.0
2013-06-19 15:45:00,80.2,80.22,80.04,80.2,3300.0,71.7094,71.7273,71.5663,71.7094,3300.0
2013-06-19 15:50:00,80.14,80.23,80.05,80.22,6500.0,71.6557,71.7362,71.5753,71.7273,6500.0
2013-06-19 15:55:00,80.21,80.22,80.07,80.09,18500.0,71.7183,71.7273,71.5931,71.611,18500.0
2013-06-20 09:30:00,78.43,78.49,78.1,78.11,23600.0,70.1268,70.1804,69.8317,69.8406,23600.0
2013-06-20 09:35:00,78.08,78.29,77.95,78.23,19200.0,69.8138,70.0016,69.6976,69.9479,19200.0
2013-06-20 09:40:00,78.2,78.2,78.01,78.04,4400.0,69.9211,69.9211,69.7512,69.7781,4400.0
2013-06-20 09:45:00,78.04,78.17,78.01,78.12,7700.0,69.7781,69.8943,69.7512,69.8496,7700.0
2013-06-20 09:50:00,78.05,78.08,77.91,78.01,11600.0,69.787,69.8138,69.6618,69.7512,11600.0
2013-06-20 09:55:00,78.02,78.03,77.9,77.9,6000.0,69.7602,69.7691,69.6529,69.6529,6000.0
2013-06-20 10:00:00,77.94,77.94,77.71,77.76,12400.0,69.6886,69.6886,69.483,69.5277,12400.0
2013-06-20 10:05:00,77.73,77.91,77.68,77.81,26600.0,69.5009,69.6618,69.4562,69.5724,26600.0
2013-06-20 10:10:00,77.82,77.88,77.65,77.79,23000.0,69.5814,69.635,69.4293,69.5545,23000.0
2013-06-20 10:15:00,77.78,77.81,77.57,77.64,21600.0,69.5456,69.5724,69.3578,69.4204,21600.0
2013-06-20 10:20:00,77.64,77.91,77.61,77.86,16000.0,69.4204,69.6618,69.3936,69.6171,16000.0
2013-06-20 10:25:00,77.88,77.88,77.69,77.79,7500.0,69.635,69.635,69.4651,69.5545,7500.0
2013-06-20 10:30:00,77.8,77.89,77.67,77.67,14000.0,69.5635,69.6439,69.4472,69.4472,14000.0
2013-06-20 10:35:00,77.66,77.91,77.66,77.75,20700.0,69.4383,69.6618,69.4383,69.5188,20700.0
2013-06-20 10:40:00,77.73,77.78,77.61,77.75,18900.0,69.5009,69.5456,69.3936,69.5188,18900.0
2013-06-20 10:45:00,77.75,77.83,77.73,77.83,8300.0,69.5188,69.5903,69.5009,69.5903,8300.0
2013-06-20 10:50:00,77.8,77.94,77.76,77.78,10700.0,69.5635,69.6886,69.5277,69.5456,10700.0
2013-06-20 10:55:00,77.77,77.77,77.52,77.52,29200.0,69.5366,69.5366,69.3131,69.3131,29200.0
2013-06-20 11:00:00,77.53,77.53,77.32,77.32,18900.0,69.3221,69.3221,69.1343,69.1343,18900.0
2013-06-20 11:05:00,77.33,77.38,77.3,77.33,6400.0,69.1432,69.1879,69.1164,69.1432,6400.0
2013-06-20 11:10:00,77.29,77.43,77.24,77.43,9300.0,69.1075,69.2326,69.0628,69.2326,9300.0
2013-06-20 11:15:00,77.45,77.5,77.43,77.5,9200.0,69.2505,69.2952,69.2326,69.2952,9200.0
2013-06-20 11:20:00,77.47,77.6,77.47,77.6,4600.0,69.2684,69.3846,69.2684,69.3846,4600.0
2013-06-20 11:25:00,77.6,77.74,77.59,77.74,16100.0,69.3846,69.5098,69.3757,69.5098,16100.0
2013-06-20 11:30:00,77.69,77.74,77.57,77.59,11800.0,69.4651,69.5098,69.3578,69.3757,11800.0
2013-06-20 11:35:00,77.58,77.58,77.48,77.5,3600.0,69.3668,69.3668,69.2773,69.2952,3600.0
2013-06-20 11:40:00,77.5,77.5,77.4,77.48,7700.0,69.2952,69.2952,69.2058,69.2773,7700.0
2013-06-20 11:45:00,77.5,77.55,77.43,77.54,9400.0,69.2952,69.3399,69.2326,69.331,9400.0
2013-06-20 11:50:00,77.48,77.55,77.48,77.5,3900.0,69.2773,69.3399,69.2773,69.2952,3900.0
2013-06-20 11:55:00,77.49,77.53,77.44,77.5,14500.0,69.2863,69.3221,69.2416,69.2952,14500.0
2013-06-20 12:00:00,77.48,77.62,77.48,77.58,2300.0,69.2773,69.4025,69.2773,69.3668,2300.0
2013-06-20 12:05:00,77.57,77.64,77.48,77.51,15700.0,69.3578,69.4204,69.2773,69.3042,15700.0
2013-06-20 12:10:00,77.51,77.69,77.5,77.65,4200.0,69.3042,69.4651,69.2952,69.4293,4200.0
2013-06-20 12:15:00,77.64,77.67,77.48,77.52,6400.0,69.4204,69.4472,69.2773,69.3131,6400.0
2013-06-20 12:20:00,77.49,77.55,77.49,77.53,4000.0,69.2863,69.3399,69.2863,69.3221,4000.0
2013-06-20 12:25:00,77.53,77.65,77.53,77.59,3900.0,69.3221,69.4293,69.3221,69.3757,3900.0
2013-06-20 12:30:00,77.59,77.7,77.59,77.64,4800.0,69.3757,69.4741,69.3757,69.4204,4800.0
2013-06-20 12:35:00,77.64,77.64,77.47,77.48,3700.0,69.4204,69.4204,69.2684,69.2773,3700.0
2013-06-20 12:40:00,77.48,77.51,77.48,77.5,1400.0,69.2773,69.3042,69.2773,69.2952,1400.0
2013-06-20 12:45:00,77.48,77.51,77.48,77.51,5900.0,69.2773,69.3042,69.2773,69.3042,5900.0
2013-06-20 12:50:00,77.48,77.52,77.46,77.49,7200.0,69.2773,69.3131,69.2595,69.2863,7200.0
2013-06-20 12:55:00,77.49,77.6,77.49,77.6,1200.0,69.2863,69.3846,69.2863,69.3846,1200.0
2013-06-20 13:00:00,77.54,77.58,77.54,77.57,1200.0,69.331,69.3668,69.331,69.3578,1200.0
2013-06-20 13:05:00,77.56,77.71,77.44,77.66,10600.0,69.3489,69.483,69.2416,69.4383,10600.0
2013-06-20 13:10:00,77.64,77.64,77.62,77.62,600.0,69.4204,69.4204,69.4025,69.4025,600.0
2013-06-20 13:15:00,77.57,77.57,77.41,77.41,2900.0,69.3578,69.3578,69.2148,69.2148,2900.0
2013-06-20 13:20:00,77.39,77.51,77.39,77.48,8400.0,69.1969,69.3042,69.1969,69.2773,8400.0
2013-06-20 13:25:00,77.46,77.59,77.43,77.59,2600.0,69.2595,69.3757,69.2326,69.3757,2600.0
2013-06-20 13:30:00,77.57,77.58,77.51,77.55,2600.0,69.3578,69.3668,69.3042,69.3399,2600.0
2013-06-20 13:35:00,77.55,77.55,77.48,77.48,1700.0,69.3399,69.3399,69.2773,69.2773,1700.0
2013-06-20 13:40:00,77.46,77.56,77.45,77.53,3300.0,69.2595,69.3489,69.2505,69.3221,3300.0
2013-06-20 13:45:00,77.52,77.67,77.47,77.62,4800.0,69.3131,69.4472,69.2684,69.4025,4800.0
2013-06-20 13:50:00,77.64,77.72,77.62,77.65,12700.0,69.4204,69.4919,69.4025,69.4293,12700.0
2013-06-20 13:55:00,77.67,77.67,77.56,77.6,7200.0,69.4472,69.4472,69.3489,69.3846,7200.0
2013-06-20 14:00:00,77.62,77.74,77.57,77.74,6900.0,69.4025,69.5098,69.3578,69.5098,6900.0
2013-06-20 14:05:00,77.73,77.73,77.54,77.54,8800.0,69.5009,69.5009,69.331,69.331,8800.0
2013-06-20 14:10:00,77.57,77.58,77.41,77.43,4600.0,69.3578,69.3668,69.2148,69.2326,4600.0
2013-06-20 14:15:00,77.42,77.63,77.42,77.59,7200.0,69.2237,69.4115,69.2237,69.3757,7200.0
2013-06-20 14:20:00,77.62,77.62,77.49,77.49,10700.0,69.4025,69.4025,69.2863,69.2863,10700.0
2013-06-20 14:25:00,77.49,77.56,77.41,77.41,13300.0,69.2863,69.3489,69.2148,69.2148,13300.0
2013-06-20 14:30:00,77.34,77.34,77.22,77.23,3100.0,69.1522,69.1522,69.0449,69.0538,3100.0
2013-06-20 14:35:00,77.22,77.29,77.22,77.27,5000.0,69.0449,69.1075,69.0449,69.0896,5000.0
2013-06-20 14:40:00,77.24,77.24,77.21,77.22,4200.0,69.0628,69.0628,69.0359,69.0449,4200.0
2013-06-20 14:45:00,77.22,77.22,77.12,77.12,10400.0,69.0449,69.0449,68.9555,68.9555,10400.0
2013-06-20 14:50:00,77.15,77.15,76.98,76.98,13200.0,68.9823,68.9823,68.8303,68.8303,13200.0
2013-06-20 14:55:00,76.96,76.99,76.81,76.81,8100.0,68.8124,68.8392,68.6783,68.6783,8100.0
2013-06-20 15:00:00,76.85,77.02,76.84,76.98,6100.0,68.714,68.866,68.7051,68.8303,6100.0
2013-06-20 15:05:00,76.93,77.14,76.93,77.14,8800.0,68.7856,68.9733,68.7856,68.9733,8800.0
2013-06-20 15:10:00,77.15,77.15,77.02,77.04,4500.0,68.9823,68.9823,68.866,68.8839,4500.0
2013-06-20 15:15:00,77.03,77.11,76.97,76.98,13500.0,68.875,68.9465,68.8213,68.8303,13500.0
2013-06-20 15:20:00,76.95,76.97,76.92,76.93,6800.0,68.8035,68.8213,68.7766,68.7856,6800.0
2013-06-20 15:25:00,76.93,76.95,76.86,76.95,17800.0,68.7856,68.8035,68.723,68.8035,17800.0
2013-06-20 15:30:00,76.96,76.99,76.84,76.84,5800.0,68.8124,68.8392,68.7051,68.7051,5800.0
2013-06-20 15:35:00,76.85,76.89,76.73,76.74,17400.0,68.714,68.7498,68.6067,68.6157,17400.0
2013-06-20 15:40:00,76.75,76.91,76.73,76.91,15400.0,68.6246,68.7677,68.6067,68.7677,15400.0
2013-06-20 15:45:00,76.89,76.89,76.67,76.81,20600.0,68.7498,68.7498,68.5531,68.6783,20600.0
2013-06-20 15:50:00,76.79,77.18,76.75,77.18,32300.0,68.6604,69.0091,68.6246,69.0091,32300.0
2013-06-20 15:55:00,77.16,77.27,77.06,77.11,45000.0,68.9912,69.0896,68.9018,68.9465,45000.0
2013-06-21 09:30:00,76.48,76.54,76.37,76.43,40600.0,68.3832,68.4369,68.2849,68.3385,40600.0
2013-06-21 09:35:00,76.42,76.53,76.32,76.44,37100.0,68.3296,68.4279,68.2402,68.3474,37100.0
2013-06-21 09:40:00,76.49,76.61,76.38,76.59,17700.0,68.3922,68.4995,68.2938,68.4816,17700.0
2013-06-21 09:45:00,76.6,76.74,76.55,76.71,16300.0,68.4905,68.6157,68.4458,68.5889,16300.0
2013-06-21 09:50:00,76.69,76.72,76.55,76.6,7700.0,68.571,68.5978,68.4458,68.4905,7700.0
2013-06-21 09:55:00,76.62,76.69,76.49,76.54,13900.0,68.5084,68.571,68.3922,68.4369,13900.0
2013-06-21 10:00:00,76.55,76.72,76.52,76.69,9100.0,68.4458,68.5978,68.419,68.571,9100.0
2013-06-21 10:05:00,76.71,76.74,76.58,76.7,10700.0,68.5889,68.6157,68.4726,68.5799,10700.0
2013-06-21 10:10:00,76.64,76.66,76.45,76.63,8500.0,68.5263,68.5442,68.3564,68.5173,8500.0
2013-06-21 10:15:00,76.62,76.64,76.5,76.53,5000.0,68.5084,68.5263,68.4011,68.4279,5000.0
2013-06-21 10:20:00,76.56,76.59,76.46,76.56,3600.0,68.4547,68.4816,68.3653,68.4547,3600.0
2013-06-21 10:25:00,76.52,76.52,76.34,76.4,8700.0,68.419,68.419,68.258,68.3117,8700.0
2013-06-21 10:30:00,76.39,76.44,76.33,76.37,6400.0,68.3027,68.3474,68.2491,68.2849,6400.0
2013-06-21 10:35:00,76.35,76.57,76.31,76.54,11600.0,68.267,68.4637,68.2312,68.4369,11600.0
2013-06-21 10:40:00,76.53,76.53,76.35,76.42,2600.0,68.4279,68.4279,68.267,68.3296,2600.0
2013-06-21 10:45:00,76.45,76.57,76.45,76.52,3900.0,68.3564,68.4637,68.3564,68.419,3900.0
2013-06-21 10:50:00,76.51,76.66,76.47,76.66,6300.0,68.41,68.5442,68.3743,68.5442,6300.0
2013-06-21 10:55:00,76.65,76.71,76.65,76.68,3000.0,68.5352,68.5889,68.5352,68.562,3000.0
2013-06-21 11:00:00,76.75,76.82,76.57,76.61,6500.0,68.6246,68.6872,68.4637,68.4995,6500.0
2013-06-21 11:05:00,76.63,76.64,76.55,76.61,5300.0,68.5173,68.5263,68.4458,68.4995,5300.0
2013-06-21 11:10:00,76.62,76.62,76.46,76.5,3800.0,68.5084,68.5084,68.3653,68.4011,3800.0
2013-06-21 11:15:00,76.53,76.71,76.53,76.65,3400.0,68.4279,68.5889,68.4279,68.5352,3400.0
2013-06-21 11:20:00,76.6,76.6,76.35,76.46,9600.0,68.4905,68.4905,68.267,68.3653,9600.0
2013-06-21 11:25:00,76.46,76.47,76.27,76.39,3700.0,68.3653,68.3743,68.1954,68.3027,3700.0
2013-06-21 11:30:00,76.26,76.28,76.1,76.11,11000.0,68.1865,68.2044,68.0434,68.0524,11000.0
2013-06-21 11:35:00,76.14,76.3,76.12,76.19,4300.0,68.0792,68.2223,68.0613,68.1239,4300.0
2013-06-21 11:40:00,76.23,76.26,76.13,76.15,5600.0,68.1597,68.1865,68.0703,68.0882,5600.0
2013-06-21 11:45:00,76.19,76.23,76.1,76.13,1700.0,68.1239,68.1597,68.0434,68.0703,1700.0
2013-06-21 11:50:00,76.18,76.19,76.1,76.14,2600.0,68.115,68.1239,68.0434,68.0792,2600.0
2013-06-21 11:55:00,76.17,76.27,76.16,76.25,2300.0,68.106,68.1954,68.0971,68.1776,2300.0
2013-06-21 12:00:00,76.28,76.41,76.27,76.41,800.0,68.2044,68.3206,68.1954,68.3206,800.0
2013-06-21 12:05:00,76.43,76.5,76.42,76.43,1000.0,68.3385,68.4011,68.3296,68.3385,1000.0
2013-06-21 12:10:00,76.48,76.54,76.35,76.39,2600.0,68.3832,68.4369,68.267,68.3027,2600.0
2013-06-21 12:15:00,76.42,76.49,76.4,76.49,1500.0,68.3296,68.3922,68.3117,68.3922,1500.0
2013-06-21 12:20:00,76.43,76.43,76.09,76.21,13100.0,68.3385,68.3385,68.0345,68.1418,13100.0
2013-06-21 12:25:00,76.21,76.22,76.09,76.19,7300.0,68.1418,68.1507,68.0345,68.1239,7300.0
2013-06-21 12:30:00,76.19,76.26,76.19,76.22,900.0,68.1239,68.1865,68.1239,68.1507,900.0
2013-06-21 12:35:00,76.26,76.34,76.26,76.3,900.0,68.1865,68.258,68.1865,68.2223,900.0
2013-06-21 12:40:00,76.3,76.37,76.22,76.33,1900.0,68.2223,68.2849,68.1507,68.2491,1900.0
2013-06-21 12:45:00,76.37,76.71,76.37,76.71,2300.0,68.2849,68.5889,68.2849,68.5889,2300.0
2013-06-21 12:50:00,76.68,76.72,76.58,76.65,3100.0,68.562,68.5978,68.4726,68.5352,3100.0
2013-06-21 12:55:00,76.61,76.76,76.61,76.74,3700.0,68.4995,68.6336,68.4995,68.6157,3700.0
2013-06-21 13:00:00,76.76,76.78,76.61,76.63,3700.0,68.6336,68.6515,68.4995,68.5173,3700.0
2013-06-21 13:05:00,76.64,76.76,76.61,76.74,4300.0,68.5263,68.6336,68.4995,68.6157,4300.0
2013-06-21 13:10:00,76.8,76.88,76.78,76.88,900.0,68.6693,68.7409,68.6515,68.7409,900.0
2013-06-21 13:15:00,76.89,76.96,76.78,76.78,3300.0,68.7498,68.8124,68.6515,68.6515,3300.0
2013-06-21 13:20:00,76.78,76.78,76.69,76.73,2200.0,68.6515,68.6515,68.571,68.6067,2200.0
2013-06-21 13:25:00,76.75,76.75,76.68,76.72,1800.0,68.6246,68.6246,68.562,68.5978,1800.0
2013-06-21 13:30:00,76.72,76.81,76.63,76.67,8000.0,68.5978,68.6783,68.5173,68.5531,8000.0
2013-06-21 13:35:00,76.68,76.68,76.57,76.6,1800.0,68.562,68.562,68.4637,68.4905,1800.0
2013-06-21 13:40:00,76.67,76.67,76.53,76.58,1300.0,68.5531,68.5531,68.4279,68.4726,1300.0
2013-06-21 13:45:00,76.57,76.57,76.48,76.48,3800.0,68.4637,68.4637,68.3832,68.3832,3800.0
2013-06-21 13:50:00,76.48,76.5,76.24,76.24,3100.0,68.3832,68.4011,68.1686,68.1686,3100.0
2013-06-21 13:55:00,76.27,76.32,76.19,76.29,2600.0,68.1954,68.2402,68.1239,68.2133,2600.0
2013-06-21 14:00:00,76.27,76.31,76.22,76.24,1400.0,68.1954,68.2312,68.1507,68.1686,1400.0
2013-06-21 14:05:00,76.22,76.23,76.2,76.21,2500.0,68.1507,68.1597,68.1329,68.1418,2500.0
2013-06-21 14:10:00,76.24,76.32,76.2,76.32,4000.0,68.1686,68.2402,68.1329,68.2402,4000.0
2013-06-21 14:15:00,76.35,76.38,76.24,76.31,4500.0,68.267,68.2938,68.1686,68.2312,4500.0
2013-06-21 14:20:00,76.28,76.37,76.28,76.28,2200.0,68.2044,68.2849,68.2044,68.2044,2200.0
2013-06-21 14:25:00,76.28,76.44,76.28,76.44,9200.0,68.2044,68.3474,68.2044,68.3474,9200.0
2013-06-21 14:30:00,76.43,76.46,76.34,76.44,1900.0,68.3385,68.3653,68.258,68.3474,1900.0
2013-06-21 14:35:00,76.48,76.53,76.42,76.51,3300.0,68.3832,68.4279,68.3296,68.41,3300.0
2013-06-21 14:40:00,76.47,76.5,76.43,76.45,6100.0,68.3743,68.4011,68.3385,68.3564,6100.0
2013-06-21 14:45:00,76.44,76.55,76.43,76.43,3700.0,68.3474,68.4458,68.3385,68.3385,3700.0
2013-06-21 14:50:00,76.46,76.49,76.44,76.48,1600.0,68.3653,68.3922,68.3474,68.3832,1600.0
2013-06-21 14:55:00,76.44,76.47,76.42,76.45,2200.0,68.3474,68.3743,68.3296,68.3564,2200.0
2013-06-21 15:00:00,76.52,76.73,76.52,76.73,8700.0,68.419,68.6067,68.419,68.6067,8700.0
2013-06-21 15:05:00,76.69,76.84,76.64,76.8,3900.0,68.571,68.7051,68.5263,68.6693,3900.0
2013-06-21 15:10:00,76.78,76.9,76.76,76.78,4500.0,68.6515,68.7588,68.6336,68.6515,4500.0
2013-06-21 15:15:00,76.75,76.92,76.73,76.73,9900.0,68.6246,68.7766,68.6067,68.6067,9900.0
2013-06-21 15:20:00,76.77,76.95,76.74,76.92,9600.0,68.6425,68.8035,68.6157,68.7766,9600.0
2013-06-21 15:25:00,76.92,76.95,76.88,76.9,4600.0,68.7766,68.8035,68.7409,68.7588,4600.0
2013-06-21 15:30:00,76.89,76.95,76.89,76.91,5000.0,68.7498,68.8035,68.7498,68.7677,5000.0
2013-06-21 15:35:00,76.83,76.94,76.82,76.86,4500.0,68.6962,68.7945,68.6872,68.723,4500.0
2013-06-21 15:40:00,76.87,76.87,76.65,76.65,9700.0,68.7319,68.7319,68.5352,68.5352,9700.0
2013-06-21 15:45:00,76.69,76.76,76.67,76.76,11300.0,68.571,68.6336,68.5531,68.6336,11300.0
2013-06-21 15:50:00,76.75,76.75,76.54,76.59,47900.0,68.6246,68.6246,68.4369,68.4816,47900.0
2013-06-21 15:55:00,76.58,76.58,76.33,76.38,85400.0,68.4726,68.4726,68.2491,68.2938,85400.0
2013-06-24 09:30:00,73.95,74.23,73.91,74.14,40400.0,66.1211,66.3714,66.0853,66.2909,40400.0
2013-06-24 09:35:00,74.16,74.34,74.09,74.21,32400.0,66.3088,66.4698,66.2462,66.3535,32400.0
2013-06-24 09:40:00,74.19,74.41,74.19,74.4,12800.0,66.3357,66.5324,66.3357,66.5234,12800.0
2013-06-24 09:45:00,74.35,74.63,74.35,74.5,24200.0,66.4787,66.7291,66.4787,66.6128,24200.0
2013-06-24 09:50:00,74.55,74.57,74.28,74.35,22000.0,66.6575,66.6754,66.4161,66.4787,22000.0
2013-06-24 09:55:00,74.35,74.35,74.2,74.31,10300.0,66.4787,66.4787,66.3446,66.4429,10300.0
2013-06-24 10:00:00,74.28,74.28,74.04,74.17,22400.0,66.4161,66.4161,66.2015,66.3178,22400.0
2013-06-24 10:05:00,74.17,74.44,74.17,74.43,12600.0,66.3178,66.5592,66.3178,66.5502,12600.0
2013-06-24 10:10:00,74.5,74.53,74.37,74.41,6200.0,66.6128,66.6397,66.4966,66.5324,6200.0
2013-06-24 10:15:00,74.46,74.58,74.44,74.5,8700.0,66.5771,66.6844,66.5592,66.6128,8700.0
2013-06-24 10:20:00,74.49,74.49,74.33,74.34,5600.0,66.6039,66.6039,66.4608,66.4698,5600.0
2013-06-24 10:25:00,74.32,74.48,74.24,74.45,4900.0,66.4519,66.595,66.3804,66.5681,4900.0
2013-06-24 10:30:00,74.42,74.46,74.31,74.39,7100.0,66.5413,66.5771,66.4429,66.5145,7100.0
2013-06-24 10:35:00,74.41,74.73,74.41,74.73,10300.0,66.5324,66.8185,66.5324,66.8185,10300.0
2013-06-24 10:40:00,74.74,74.78,74.57,74.65,7400.0,66.8274,66.8632,66.6754,66.747,7400.0
2013-06-24 10:45:00,74.7,74.82,74.66,74.71,6800.0,66.7917,66.899,66.7559,66.8006,6800.0
2013-06-24 10:50:00,74.71,74.91,74.7,74.88,9900.0,66.8006,66.9794,66.7917,66.9526,9900.0
2013-06-24 10:55:00,74.87,74.92,74.63,74.63,11900.0,66.9437,66.9884,66.7291,66.7291,11900.0
2013-06-24 11:00:00,74.65,74.69,74.61,74.67,4800.0,66.747,66.7827,66.7112,66.7648,4800.0
2013-06-24 11:05:00,74.63,74.75,74.54,74.74,15300.0,66.7291,66.8364,66.6486,66.8274,15300.0
2013-06-24 11:10:00,74.75,74.84,74.72,74.72,17800.0,66.8364,66.9168,66.8095,66.8095,17800.0
2013-06-24 11:15:00,74.72,74.77,74.67,74.71,13700.0,66.8095,66.8542,66.7648,66.8006,13700.0
2013-06-24 11:20:00,74.65,74.69,74.5,74.57,7700.0,66.747,66.7827,66.6128,66.6754,7700.0
2013-06-24 11:25:00,74.61,74.68,74.37,74.39,26300.0,66.7112,66.7738,66.4966,66.5145,26300.0
2013-06-24 11:30:00,74.37,74.45,74.33,74.41,16400.0,66.4966,66.5681,66.4608,66.5324,16400.0
2013-06-24 11:35:00,74.37,74.46,74.25,74.39,12000.0,66.4966,66.5771,66.3893,66.5145,12000.0
2013-06-24 11:40:00,74.4,74.46,74.19,74.19,8200.0,66.5234,66.5771,66.3357,66.3357,8200.0
2013-06-24 11:45:00,74.15,74.25,74.04,74.14,9400.0,66.2999,66.3893,66.2015,66.2909,9400.0
2013-06-24 11:50:00,74.16,74.16,74.01,74.06,20000.0,66.3088,66.3088,66.1747,66.2194,20000.0
2013-06-24 11:55:00,74.07,74.2,74.0,74.17,9300.0,66.2284,66.3446,66.1658,66.3178,9300.0
2013-06-24 12:00:00,74.18,74.22,73.94,73.98,13700.0,66.3267,66.3625,66.1121,66.1479,13700.0
2013-06-24 12:05:00,74.0,74.02,73.95,74.01,4500.0,66.1658,66.1836,66.1211,66.1747,4500.0
2013-06-24 12:10:00,74.02,74.1,74.01,74.08,4900.0,66.1836,66.2552,66.1747,66.2373,4900.0
2013-06-24 12:15:00,74.05,74.1,73.93,73.93,6300.0,66.2105,66.2552,66.1032,66.1032,6300.0
2013-06-24 12:20:00,73.93,74.0,73.91,73.99,8100.0,66.1032,66.1658,66.0853,66.1568,8100.0
2013-06-24 12:25:00,73.9,74.06,73.89,74.0,14100.0,66.0764,66.2194,66.0674,66.1658,14100.0
2013-06-24 12:30:00,74.02,74.13,74.02,74.12,9200.0,66.1836,66.282,66.1836,66.2731,9200.0
2013-06-24 12:35:00,74.13,74.14,74.03,74.03,4000.0,66.282,66.2909,66.1926,66.1926,4000.0
2013-06-24 12:40:00,74.0,74.1,73.98,74.07,12500.0,66.1658,66.2552,66.1479,66.2284,12500.0
2013-06-24 12:45:00,74.05,74.1,74.05,74.05,5400.0,66.2105,66.2552,66.2105,66.2105,5400.0
2013-06-24 12:50:00,74.06,74.07,74.0,74.07,7400.0,66.2194,66.2284,66.1658,66.2284,7400.0
2013-06-24 12:55:00,74.07,74.15,74.01,74.11,18200.0,66.2284,66.2999,66.1747,66.2641,18200.0
2013-06-24 13:00:00,74.15,74.15,74.12,74.13,10300.0,66.2999,66.2999,66.2731,66.282,10300.0
2013-06-24 13:05:00,74.11,74.11,74.0,74.01,1300.0,66.2641,66.2641,66.1658,66.1747,1300.0
2013-06-24 13:10:00,73.97,74.15,73.97,74.15,3300.0,66.1389,66.2999,66.1389,66.2999,3300.0
2013-06-24 13:15:00,74.16,74.19,74.1,74.15,7600.0,66.3088,66.3357,66.2552,66.2999,7600.0
2013-06-24 13:20:00,74.15,74.17,74.09,74.15,9900.0,66.2999,66.3178,66.2462,66.2999,9900.0
2013-06-24 13:25:00,74.13,74.15,73.97,74.08,7900.0,66.282,66.2999,66.1389,66.2373,7900.0
2013-06-24 13:30:00,74.14,74.15,74.06,74.06,5800.0,66.2909,66.2999,66.2194,66.2194,5800.0
2013-06-24 13:35:00,74.08,74.15,74.07,74.14,5900.0,66.2373,66.2999,66.2284,66.2909,5900.0
2013-06-24 13:40:00,74.14,74.16,74.09,74.15,11300.0,66.2909,66.3088,66.2462,66.2999,11300.0
2013-06-24 13:45:00,74.15,74.19,74.07,74.1,20200.0,66.2999,66.3357,66.2284,66.2552,20200.0
2013-06-24 13:50:00,74.11,74.19,74.05,74.16,6700.0,66.2641,66.3357,66.2105,66.3088,6700.0
2013-06-24 13:55:00,74.16,74.4,74.16,74.36,26200.0,66.3088,66.5234,66.3088,66.4877,26200.0
2013-06-24 14:00:00,74.35,74.58,74.21,74.58,14400.0,66.4787,66.6844,66.3535,66.6844,14400.0
2013-06-24 14:05:00,74.56,74.71,74.56,74.71,9600.0,66.6665,66.8006,66.6665,66.8006,9600.0
2013-06-24 14:10:00,74.74,74.81,74.62,74.63,4900.0,66.8274,66.89,66.7201,66.7291,4900.0
2013-06-24 14:15:00,74.65,74.84,74.63,74.8,4800.0,66.747,66.9168,66.7291,66.8811,4800.0
2013-06-24 14:20:00,74.8,74.93,74.65,74.69,7400.0,66.8811,66.9973,66.747,66.7827,7400.0
2013-06-24 14:25:00,74.64,74.83,74.61,74.75,6400.0,66.738,66.9079,66.7112,66.8364,6400.0
2013-06-24 14:30:00,74.79,74.88,74.7,74.81,19200.0,66.8721,66.9526,66.7917,66.89,19200.0
2013-06-24 14:35:00,74.84,75.0,74.83,75.0,6300.0,66.9168,67.0599,66.9079,67.0599,6300.0
2013-06-24 14:40:00,75.0,75.03,74.8,74.83,4600.0,67.0599,67.0867,66.8811,66.9079,4600.0
2013-06-24 14:45:00,74.82,74.87,74.74,74.83,6900.0,66.899,66.9437,66.8274,66.9079,6900.0
2013-06-24 14:50:00,74.8,74.91,74.76,74.8,5900.0,66.8811,66.9794,66.8453,66.8811,5900.0
2013-06-24 14:55:00,74.81,74.81,74.59,74.68,11000.0,66.89,66.89,66.6933,66.7738,11000.0
2013-06-24 15:00:00,74.67,74.8,74.61,74.76,10200.0,66.7648,66.8811,66.7112,66.8453,10200.0
2013-06-24 15:05:00,74.78,74.83,74.75,74.79,11800.0,66.8632,66.9079,66.8364,66.8721,11800.0
2013-06-24 15:10:00,74.76,74.84,74.71,74.71,8200.0,66.8453,66.9168,66.8006,66.8006,8200.0
2013-06-24 15:15:00,74.71,74.72,74.64,74.69,8200.0,66.8006,66.8095,66.738,66.7827,8200.0
2013-06-24 15:20:00,74.68,74.83,74.65,74.76,21900.0,66.7738,66.9079,66.747,66.8453,21900.0
2013-06-24 15:25:00,74.76,74.77,74.62,74.67,7400.0,66.8453,66.8542,66.7201,66.7648,7400.0
2013-06-24 15:30:00,74.68,74.95,74.68,74.76,14800.0,66.7738,67.0152,66.7738,66.8453,14800.0
2013-06-24 15:35:00,74.77,74.97,74.76,74.92,10900.0,66.8542,67.0331,66.8453,66.9884,10900.0
2013-06-24 15:40:00,74.95,74.96,74.79,74.82,21400.0,67.0152,67.0241,66.8721,66.899,21400.0
2013-06-24 15:45:00,74.83,74.83,74.69,74.76,19200.0,66.9079,66.9079,66.7827,66.8453,19200.0
2013-06-24 15:50:00,74.74,74.87,74.68,74.86,27200.0,66.8274,66.9437,66.7738,66.9347,27200.0
2013-06-24 15:55:00,74.85,74.85,74.51,74.52,57200.0,66.9258,66.9258,66.6218,66.6307,57200.0
2013-06-25 09:30:00,74.81,74.97,74.74,74.89,23500.0,66.89,67.0331,66.8274,66.9615,23500.0
2013-06-25 09:35:00,74.86,75.0,74.67,74.99,37200.0,66.9347,67.0599,66.7648,67.051,37200.0
2013-06-25 09:40:00,75.01,75.21,75.01,75.01,18000.0,67.0688,67.2477,67.0688,67.0688,18000.0
2013-06-25 09:45:00,75.01,75.03,74.85,74.85,19100.0,67.0688,67.0867,66.9258,66.9258,19100.0
2013-06-25 09:50:00,74.89,74.89,74.6,74.65,15300.0,66.9615,66.9615,66.7022,66.747,15300.0
2013-06-25 09:55:00,74.61,74.68,74.35,74.68,31900.0,66.7112,66.7738,66.4787,66.7738,31900.0
2013-06-25 10:00:00,74.67,74.82,74.56,74.77,25300.0,66.7648,66.899,66.6665,66.8542,25300.0
2013-06-25 10:05:00,74.74,74.74,74.45,74.64,22900.0,66.8274,66.8274,66.5681,66.738,22900.0
2013-06-25 10:10:00,74.61,74.63,74.35,74.43,16600.0,66.7112,66.7291,66.4787,66.5502,16600.0
2013-06-25 10:15:00,74.44,74.45,74.12,74.22,18200.0,66.5592,66.5681,66.2731,66.3625,18200.0
2013-06-25 10:20:00,74.21,74.43,74.21,74.43,5500.0,66.3535,66.5502,66.3535,66.5502,5500.0
2013-06-25 10:25:00,74.47,74.5,74.32,74.41,8600.0,66.586,66.6128,66.4519,66.5324,8600.0
2013-06-25 10:30:00,74.33,74.47,74.33,74.38,5700.0,66.4608,66.586,66.4608,66.5055,5700.0
2013-06-25 10:35:00,74.38,74.54,74.31,74.54,10200.0,66.5055,66.6486,66.4429,66.6486,10200.0
2013-06-25 10:40:00,74.55,74.62,74.44,74.57,8300.0,66.6575,66.7201,66.5592,66.6754,8300.0
2013-06-25 10:45:00,74.6,74.77,74.57,74.74,9700.0,66.7022,66.8542,66.6754,66.8274,9700.0
2013-06-25 10:50:00,74.77,74.86,74.7,74.8,7900.0,66.8542,66.9347,66.7917,66.8811,7900.0
2013-06-25 10:55:00,74.78,74.86,74.75,74.77,20100.0,66.8632,66.9347,66.8364,66.8542,20100.0
2013-06-25 11:00:00,74.76,74.79,74.66,74.76,14300.0,66.8453,66.8721,66.7559,66.8453,14300.0
2013-06-25 11:05:00,74.75,74.84,74.75,74.84,10900.0,66.8364,66.9168,66.8364,66.9168,10900.0
2013-06-25 11:10:00,74.83,74.83,74.71,74.73,8200.0,66.9079,66.9079,66.8006,66.8185,8200.0
2013-06-25 11:15:00,74.75,74.83,74.74,74.78,3800.0,66.8364,66.9079,66.8274,66.8632,3800.0
2013-06-25 11:20:00,74.78,74.83,74.67,74.67,10400.0,66.8632,66.9079,66.7648,66.7648,10400.0
2013-06-25 11:25:00,74.67,74.73,74.61,74.71,5600.0,66.7648,66.8185,66.7112,66.8006,5600.0
2013-06-25 11:30:00,74.71,74.83,74.7,74.76,8600.0,66.8006,66.9079,66.7917,66.8453,8600.0
2013-06-25 11:35:00,74.76,74.83,74.76,74.8,9600.0,66.8453,66.9079,66.8453,66.8811,9600.0
2013-06-25 11:40:00,74.82,74.83,74.65,74.73,4700.0,66.899,66.9079,66.747,66.8185,4700.0
2013-06-25 11:45:00,74.66,74.72,74.64,74.72,1600.0,66.7559,66.8095,66.738,66.8095,1600.0
2013-06-25 11:50:00,74.73,74.85,74.73,74.85,3100.0,66.8185,66.9258,66.8185,66.9258,3100.0
2013-06-25 11:55:00,74.85,74.9,74.82,74.83,4300.0,66.9258,66.9705,66.899,66.9079,4300.0
2013-06-25 12:00:00,74.85,74.85,74.74,74.82,1900.0,66.9258,66.9258,66.8274,66.899,1900.0
2013-06-25 12:05:00,74.86,74.93,74.86,74.9,3100.0,66.9347,66.9973,66.9347,66.9705,3100.0
2013-06-25 12:10:00,74.93,74.98,74.93,74.98,1300.0,66.9973,67.042,66.9973,67.042,1300.0
2013-06-25 12:15:00,74.95,74.96,74.9,74.94,2900.0,67.0152,67.0241,66.9705,67.0063,2900.0
2013-06-25 12:20:00,74.94,74.96,74.89,74.96,5300.0,67.0063,67.0241,66.9615,67.0241,5300.0
2013-06-25 12:25:00,74.96,75.06,74.96,75.06,4300.0,67.0241,67.1135,67.0241,67.1135,4300.0
2013-06-25 12:30:00,75.05,75.17,75.05,75.14,6400.0,67.1046,67.2119,67.1046,67.1851,6400.0
2013-06-25 12:35:00,75.14,75.16,75.06,75.12,9000.0,67.1851,67.203,67.1135,67.1672,9000.0
2013-06-25 12:40:00,75.1,75.15,75.09,75.11,4000.0,67.1493,67.194,67.1404,67.1583,4000.0
2013-06-25 12:45:00,75.09,75.18,75.09,75.17,12700.0,67.1404,67.2208,67.1404,67.2119,12700.0
2013-06-25 12:50:00,75.17,75.22,75.15,75.22,1800.0,67.2119,67.2566,67.194,67.2566,1800.0
2013-06-25 12:55:00,75.22,75.3,75.22,75.27,4400.0,67.2566,67.3281,67.2566,67.3013,4400.0
2013-06-25 13:00:00,75.25,75.28,75.24,75.27,2900.0,67.2834,67.3103,67.2745,67.3013,2900.0
2013-06-25 13:05:00,75.29,75.29,75.16,75.18,7000.0,67.3192,67.3192,67.203,67.2208,7000.0
2013-06-25 13:10:00,75.17,75.25,75.16,75.25,4200.0,67.2119,67.2834,67.203,67.2834,4200.0
2013-06-25 13:15:00,75.26,75.28,75.17,75.19,8600.0,67.2924,67.3103,67.2119,67.2298,8600.0
2013-06-25 13:20:00,75.19,75.21,75.13,75.2,6300.0,67.2298,67.2477,67.1761,67.2387,6300.0
2013-06-25 13:25:00,75.2,75.26,75.19,75.26,1800.0,67.2387,67.2924,67.2298,67.2924,1800.0
2013-06-25 13:30:00,75.22,75.31,75.2,75.3,3700.0,67.2566,67.3371,67.2387,67.3281,3700.0
2013-06-25 13:35:00,75.33,75.45,75.3,75.44,5800.0,67.355,67.4623,67.3281,67.4533,5800.0
2013-06-25 13:40:00,75.42,75.59,75.42,75.52,16400.0,67.4354,67.5874,67.4354,67.5248,16400.0
2013-06-25 13:45:00,75.51,75.65,75.51,75.65,25100.0,67.5159,67.6411,67.5159,67.6411,25100.0
2013-06-25 13:50:00,75.62,75.65,75.5,75.5,10900.0,67.6143,67.6411,67.507,67.507,10900.0
2013-06-25 13:55:00,75.51,75.54,75.43,75.48,6500.0,67.5159,67.5427,67.4444,67.4891,6500.0
2013-06-25 14:00:00,75.48,75.48,75.38,75.42,5300.0,67.4891,67.4891,67.3997,67.4354,5300.0
2013-06-25 14:05:00,75.42,75.46,75.39,75.41,4200.0,67.4354,67.4712,67.4086,67.4265,4200.0
2013-06-25 14:10:00,75.43,75.51,75.43,75.51,3500.0,67.4444,67.5159,67.4444,67.5159,3500.0
2013-06-25 14:15:00,75.5,75.56,75.5,75.51,4600.0,67.507,67.5606,67.507,67.5159,4600.0
2013-06-25 14:20:00,75.49,75.49,75.34,75.38,6300.0,67.498,67.498,67.3639,67.3997,6300.0
2013-06-25 14:25:00,75.37,75.47,75.37,75.44,1900.0,67.3907,67.4801,67.3907,67.4533,1900.0
2013-06-25 14:30:00,75.47,75.58,75.44,75.58,9200.0,67.4801,67.5785,67.4533,67.5785,9200.0
2013-06-25 14:35:00,75.61,75.64,75.59,75.62,4400.0,67.6053,67.6321,67.5874,67.6143,4400.0
2013-06-25 14:40:00,75.62,75.63,75.6,75.6,5700.0,67.6143,67.6232,67.5964,67.5964,5700.0
2013-06-25 14:45:00,75.58,75.64,75.55,75.62,5300.0,67.5785,67.6321,67.5517,67.6143,5300.0
2013-06-25 14:50:00,75.64,75.65,75.55,75.65,2700.0,67.6321,67.6411,67.5517,67.6411,2700.0
2013-06-25 14:55:00,75.65,75.65,75.42,75.49,13800.0,67.6411,67.6411,67.4354,67.498,13800.0
2013-06-25 15:00:00,75.49,75.56,75.47,75.48,12300.0,67.498,67.5606,67.4801,67.4891,12300.0
2013-06-25 15:05:00,75.49,75.53,75.44,75.53,9900.0,67.498,67.5338,67.4533,67.5338,9900.0
2013-06-25 15:10:00,75.53,75.55,75.48,75.51,7100.0,67.5338,67.5517,67.4891,67.5159,7100.0
2013-06-25 15:15:00,75.52,75.68,75.51,75.67,40300.0,67.5248,67.6679,67.5159,67.659,40300.0
2013-06-25 15:20:00,75.67,75.83,75.65,75.82,22800.0,67.659,67.802,67.6411,67.7931,22800.0
2013-06-25 15:25:00,75.83,75.9,75.8,75.9,34400.0,67.802,67.8646,67.7752,67.8646,34400.0
2013-06-25 15:30:00,75.89,75.98,75.87,75.98,20400.0,67.8557,67.9361,67.8378,67.9361,20400.0
2013-06-25 15:35:00,75.97,76.05,75.96,76.0,26000.0,67.9272,67.9987,67.9183,67.954,26000.0
2013-06-25 15:40:00,75.99,76.08,75.85,75.9,31200.0,67.9451,68.0256,67.8199,67.8646,31200.0
2013-06-25 15:45:00,75.89,75.93,75.74,75.78,27500.0,67.8557,67.8914,67.7216,67.7573,27500.0
2013-06-25 15:50:00,75.76,75.84,75.69,75.8,28700.0,67.7394,67.811,67.6769,67.7752,28700.0
2013-06-25 15:55:00,75.79,75.87,75.71,75.74,64000.0,67.7663,67.8378,67.6947,67.7216,64000.0
2013-06-26 09:30:00,76.84,77.07,76.82,76.99,25900.0,68.7051,68.9108,68.6872,68.8392,25900.0
2013-06-26 09:35:00,76.95,76.96,76.73,76.82,28700.0,68.8035,68.8124,68.6067,68.6872,28700.0
2013-06-26 09:40:00,76.81,76.82,76.63,76.63,19400.0,68.6783,68.6872,68.5173,68.5173,19400.0
2013-06-26 09:45:00,76.64,76.69,76.58,76.59,14600.0,68.5263,68.571,68.4726,68.4816,14600.0
2013-06-26 09:50:00,76.58,76.64,76.5,76.55,12000.0,68.4726,68.5263,68.4011,68.4458,12000.0
2013-06-26 09:55:00,76.55,76.69,76.51,76.66,11200.0,68.4458,68.571,68.41,68.5442,11200.0
2013-06-26 10:00:00,76.69,76.8,76.57,76.57,9500.0,68.571,68.6693,68.4637,68.4637,9500.0
2013-06-26 10:05:00,76.57,76.6,76.5,76.6,19300.0,68.4637,68.4905,68.4011,68.4905,19300.0
2013-06-26 10:10:00,76.59,76.62,76.52,76.56,8700.0,68.4816,68.5084,68.419,68.4547,8700.0
2013-06-26 10:15:00,76.55,76.55,76.39,76.46,32300.0,68.4458,68.4458,68.3027,68.3653,32300.0
2013-06-26 10:20:00,76.46,76.6,76.46,76.57,8000.0,68.3653,68.4905,68.3653,68.4637,8000.0
2013-06-26 10:25:00,76.49,76.49,76.41,76.45,6900.0,68.3922,68.3922,68.3206,68.3564,6900.0
2013-06-26 10:30:00,76.43,76.44,76.39,76.39,9600.0,68.3385,68.3474,68.3027,68.3027,9600.0
2013-06-26 10:35:00,76.39,76.39,76.33,76.33,11100.0,68.3027,68.3027,68.2491,68.2491,11100.0
2013-06-26 10:40:00,76.34,76.42,76.28,76.41,20200.0,68.258,68.3296,68.2044,68.3206,20200.0
2013-06-26 10:45:00,76.43,76.52,76.43,76.45,15400.0,68.3385,68.419,68.3385,68.3564,15400.0
2013-06-26 10:50:00,76.44,76.55,76.38,76.55,13900.0,68.3474,68.4458,68.2938,68.4458,13900.0
2013-06-26 10:55:00,76.52,76.61,76.43,76.57,15400.0,68.419,68.4995,68.3385,68.4637,15400.0
2013-06-26 11:00:00,76.52,76.58,76.46,76.5,10000.0,68.419,68.4726,68.3653,68.4011,10000.0
2013-06-26 11:05:00,76.52,76.54,76.42,76.42,4300.0,68.419,68.4369,68.3296,68.3296,4300.0
2013-06-26 11:10:00,76.4,76.68,76.39,76.68,7900.0,68.3117,68.562,68.3027,68.562,7900.0
2013-06-26 11:15:00,76.67,76.9,76.67,76.85,6000.0,68.5531,68.7588,68.5531,68.714,6000.0
2013-06-26 11:20:00,76.84,76.84,76.77,76.84,5400.0,68.7051,68.7051,68.6425,68.7051,5400.0
2013-06-26 11:25:00,76.82,76.83,76.7,76.75,2800.0,68.6872,68.6962,68.5799,68.6246,2800.0
2013-06-26 11:30:00,76.72,76.83,76.7,76.83,4500.0,68.5978,68.6962,68.5799,68.6962,4500.0
2013-06-26 11:35:00,76.85,76.87,76.68,76.72,8300.0,68.714,68.7319,68.562,68.5978,8300.0
2013-06-26 11:40:00,76.75,76.79,76.72,76.76,2100.0,68.6246,68.6604,68.5978,68.6336,2100.0
2013-06-26 11:45:00,76.74,76.85,76.74,76.79,1500.0,68.6157,68.714,68.6157,68.6604,1500.0
2013-06-26 11:50:00,76.85,76.92,76.83,76.92,7900.0,68.714,68.7766,68.6962,68.7766,7900.0
2013-06-26 11:55:00,76.9,77.0,76.88,76.99,3700.0,68.7588,68.8482,68.7409,68.8392,3700.0
2013-06-26 12:00:00,76.94,77.1,76.94,77.08,4500.0,68.7945,68.9376,68.7945,68.9197,4500.0
2013-06-26 12:05:00,77.07,77.07,76.95,76.95,2800.0,68.9108,68.9108,68.8035,68.8035,2800.0
2013-06-26 12:10:00,76.9,76.92,76.87,76.92,1000.0,68.7588,68.7766,68.7319,68.7766,1000.0
2013-06-26 12:15:00,76.92,76.99,76.92,76.99,3100.0,68.7766,68.8392,68.7766,68.8392,3100.0
2013-06-26 12:20:00,76.98,77.02,76.96,76.99,2600.0,68.8303,68.866,68.8124,68.8392,2600.0
2013-06-26 12:25:00,77.0,77.0,76.97,76.98,1300.0,68.8482,68.8482,68.8213,68.8303,1300.0
2013-06-26 12:30:00,76.97,76.97,76.88,76.89,1800.0,68.8213,68.8213,68.7409,68.7498,1800.0
2013-06-26 12:35:00,76.87,76.89,76.78,76.89,2400.0,68.7319,68.7498,68.6515,68.7498,2400.0
2013-06-26 12:40:00,76.92,76.92,76.88,76.92,700.0,68.7766,68.7766,68.7409,68.7766,700.0
2013-06-26 12:45:00,76.86,76.86,76.83,76.85,2200.0,68.723,68.723,68.6962,68.714,2200.0
2013-06-26 12:50:00,76.87,76.87,76.85,76.85,500.0,68.7319,68.7319,68.714,68.714,500.0
2013-06-26 12:55:00,76.9,76.9,76.77,76.83,3000.0,68.7588,68.7588,68.6425,68.6962,3000.0
2013-06-26 13:00:00,76.85,76.89,76.84,76.84,500.0,68.714,68.7498,68.7051,68.7051,500.0
2013-06-26 13:05:00,76.84,76.95,76.81,76.95,1400.0,68.7051,68.8035,68.6783,68.8035,1400.0
2013-06-26 13:10:00,76.93,77.02,76.93,77.02,700.0,68.7856,68.866,68.7856,68.866,700.0
2013-06-26 13:15:00,77.01,77.01,76.93,76.93,1400.0,68.8571,68.8571,68.7856,68.7856,1400.0
2013-06-26 13:20:00,76.95,76.95,76.89,76.89,1300.0,68.8035,68.8035,68.7498,68.7498,1300.0
2013-06-26 13:25:00,76.91,77.01,76.91,77.01,1500.0,68.7677,68.8571,68.7677,68.8571,1500.0
2013-06-26 13:30:00,76.94,76.94,76.9,76.9,2800.0,68.7945,68.7945,68.7588,68.7588,2800.0
2013-06-26 13:35:00,76.92,76.96,76.89,76.91,1900.0,68.7766,68.8124,68.7498,68.7677,1900.0
2013-06-26 13:40:00,76.88,76.88,76.8,76.82,2300.0,68.7409,68.7409,68.6693,68.6872,2300.0
2013-06-26 13:45:00,76.81,76.88,76.8,76.84,3700.0,68.6783,68.7409,68.6693,68.7051,3700.0
2013-06-26 13:50:00,76.85,76.85,76.8,76.82,2200.0,68.714,68.714,68.6693,68.6872,2200.0
2013-06-26 13:55:00,76.86,76.87,76.8,76.87,1700.0,68.723,68.7319,68.6693,68.7319,1700.0
2013-06-26 14:00:00,76.87,76.9,76.84,76.84,3600.0,68.7319,68.7588,68.7051,68.7051,3600.0
2013-06-26 14:05:00,76.82,76.9,76.82,76.86,1900.0,68.6872,68.7588,68.6872,68.723,1900.0
2013-06-26 14:10:00,76.86,76.86,76.79,76.82,3200.0,68.723,68.723,68.6604,68.6872,3200.0
2013-06-26 14:15:00,76.82,76.88,76.82,76.86,2300.0,68.6872,68.7409,68.6872,68.723,2300.0
2013-06-26 14:20:00,76.83,76.89,76.82,76.89,1900.0,68.6962,68.7498,68.6872,68.7498,1900.0
2013-06-26 14:25:00,76.87,76.94,76.87,76.88,2500.0,68.7319,68.7945,68.7319,68.7409,2500.0
2013-06-26 14:30:00,76.89,76.89,76.81,76.85,1500.0,68.7498,68.7498,68.6783,68.714,1500.0
2013-06-26 14:35:00,76.81,76.89,76.81,76.88,3500.0,68.6783,68.7498,68.6783,68.7409,3500.0
2013-06-26 14:40:00,76.88,76.92,76.85,76.92,3400.0,68.7409,68.7766,68.714,68.7766,3400.0
2013-06-26 14:45:00,76.87,76.88,76.82,76.83,1900.0,68.7319,68.7409,68.6872,68.6962,1900.0
2013-06-26 14:50:00,76.82,76.86,76.81,76.86,2400.0,68.6872,68.723,68.6783,68.723,2400.0
2013-06-26 14:55:00,76.87,77.01,76.87,76.93,6200.0,68.7319,68.8571,68.7319,68.7856,6200.0
2013-06-26 15:00:00,76.94,77.17,76.94,77.1,15500.0,68.7945,69.0002,68.7945,68.9376,15500.0
2013-06-26 15:05:00,77.06,77.15,77.03,77.08,5300.0,68.9018,68.9823,68.875,68.9197,5300.0
2013-06-26 15:10:00,77.07,77.08,77.04,77.08,4200.0,68.9108,68.9197,68.8839,68.9197,4200.0
2013-06-26 15:15:00,77.08,77.1,77.02,77.09,8700.0,68.9197,68.9376,68.866,68.9286,8700.0
2013-06-26 15:20:00,77.07,77.09,77.04,77.07,6000.0,68.9108,68.9286,68.8839,68.9108,6000.0
2013-06-26 15:25:00,77.06,77.09,77.02,77.06,5500.0,68.9018,68.9286,68.866,68.9018,5500.0
2013-06-26 15:30:00,77.07,77.09,77.04,77.05,3700.0,68.9108,68.9286,68.8839,68.8929,3700.0
2013-06-26 15:35:00,77.04,77.05,77.02,77.04,5600.0,68.8839,68.8929,68.866,68.8839,5600.0
2013-06-26 15:40:00,77.04,77.09,77.01,77.01,8700.0,68.8839,68.9286,68.8571,68.8571,8700.0
2013-06-26 15:45:00,77.0,77.02,76.96,77.02,6900.0,68.8482,68.866,68.8124,68.866,6900.0
2013-06-26 15:50:00,77.02,77.02,76.98,76.99,9400.0,68.866,68.866,68.8303,68.8392,9400.0
2013-06-26 15:55:00,77.0,77.0,76.83,76.84,29600.0,68.8482,68.8482,68.6962,68.7051,29600.0
2013-06-27 09:30:00,77.93,78.09,77.93,78.0,13700.0,69.6797,69.8228,69.6797,69.7423,13700.0
2013-06-27 09:35:00,78.06,78.1,77.96,78.07,9500.0,69.7959,69.8317,69.7065,69.8049,9500.0
2013-06-27 09:40:00,78.08,78.1,77.95,78.08,8100.0,69.8138,69.8317,69.6976,69.8138,8100.0
2013-06-27 09:45:00,78.09,78.22,78.08,78.16,12300.0,69.8228,69.939,69.8138,69.8854,12300.0
2013-06-27 09:50:00,78.19,78.42,78.18,78.38,14800.0,69.9122,70.1178,69.9032,70.0821,14800.0
2013-06-27 09:55:00,78.38,78.4,78.21,78.24,8500.0,70.0821,70.0999,69.9301,69.9569,8500.0
2013-06-27 10:00:00,78.24,78.26,78.14,78.15,7700.0,69.9569,69.9748,69.8675,69.8764,7700.0
2013-06-27 10:05:00,78.13,78.26,78.1,78.22,13800.0,69.8585,69.9748,69.8317,69.939,13800.0
2013-06-27 10:10:00,78.21,78.21,78.09,78.09,1300.0,69.9301,69.9301,69.8228,69.8228,1300.0
2013-06-27 10:15:00,78.07,78.2,78.07,78.2,2500.0,69.8049,69.9211,69.8049,69.9211,2500.0
2013-06-27 10:20:00,78.14,78.2,78.1,78.11,4100.0,69.8675,69.9211,69.8317,69.8406,4100.0
2013-06-27 10:25:00,78.18,78.2,78.08,78.14,10200.0,69.9032,69.9211,69.8138,69.8675,10200.0
2013-06-27 10:30:00,78.23,78.3,78.14,78.25,5400.0,69.9479,70.0105,69.8675,69.9658,5400.0
2013-06-27 10:35:00,78.24,78.34,78.13,78.13,9600.0,69.9569,70.0463,69.8585,69.8585,9600.0
2013-06-27 10:40:00,78.18,78.24,78.15,78.16,6000.0,69.9032,69.9569,69.8764,69.8854,6000.0
2013-06-27 10:45:00,78.19,78.19,78.08,78.12,3000.0,69.9122,69.9122,69.8138,69.8496,3000.0
2013-06-27 10:50:00,78.1,78.25,78.1,78.24,3900.0,69.8317,69.9658,69.8317,69.9569,3900.0
2013-06-27 10:55:00,78.24,78.24,78.02,78.02,4800.0,69.9569,69.9569,69.7602,69.7602,4800.0
2013-06-27 11:00:00,78.04,78.15,78.04,78.15,2600.0,69.7781,69.8764,69.7781,69.8764,2600.0
2013-06-27 11:05:00,78.1,78.11,78.0,78.1,5800.0,69.8317,69.8406,69.7423,69.8317,5800.0
2013-06-27 11:10:00,78.11,78.16,78.08,78.08,5500.0,69.8406,69.8854,69.8138,69.8138,5500.0
2013-06-27 11:15:00,78.11,78.19,78.11,78.16,4000.0,69.8406,69.9122,69.8406,69.8854,4000.0
2013-06-27 11:20:00,78.14,78.16,78.08,78.12,5700.0,69.8675,69.8854,69.8138,69.8496,5700.0
2013-06-27 11:25:00,78.12,78.2,78.11,78.15,3500.0,69.8496,69.9211,69.8406,69.8764,3500.0
2013-06-27 11:30:00,78.17,78.17,78.05,78.05,6400.0,69.8943,69.8943,69.787,69.787,6400.0
2013-06-27 11:35:00,78.03,78.05,78.02,78.03,1000.0,69.7691,69.787,69.7602,69.7691,1000.0
2013-06-27 11:40:00,78.01,78.02,77.98,77.98,2900.0,69.7512,69.7602,69.7244,69.7244,2900.0
2013-06-27 11:45:00,77.98,78.02,77.97,77.98,2700.0,69.7244,69.7602,69.7155,69.7244,2700.0
2013-06-27 11:50:00,78.0,78.0,77.97,77.98,2400.0,69.7423,69.7423,69.7155,69.7244,2400.0
2013-06-27 11:55:00,78.01,78.01,77.94,77.97,3500.0,69.7512,69.7512,69.6886,69.7155,3500.0
2013-06-27 12:00:00,77.9,77.92,77.81,77.81,2200.0,69.6529,69.6708,69.5724,69.5724,2200.0
2013-06-27 12:05:00,77.81,77.93,77.81,77.84,2900.0,69.5724,69.6797,69.5724,69.5992,2900.0
2013-06-27 12:10:00,77.85,77.91,77.85,77.91,1400.0,69.6082,69.6618,69.6082,69.6618,1400.0
2013-06-27 12:15:00,77.92,78.01,77.92,77.99,2900.0,69.6708,69.7512,69.6708,69.7334,2900.0
2013-06-27 12:20:00,77.97,77.97,77.82,77.82,3700.0,69.7155,69.7155,69.5814,69.5814,3700.0
2013-06-27 12:25:00,77.81,77.91,77.8,77.88,2000.0,69.5724,69.6618,69.5635,69.635,2000.0
2013-06-27 12:30:00,77.9,77.97,77.87,77.93,1700.0,69.6529,69.7155,69.6261,69.6797,1700.0
2013-06-27 12:35:00,77.96,77.98,77.96,77.98,4500.0,69.7065,69.7244,69.7065,69.7244,4500.0
2013-06-27 12:40:00,78.0,78.1,78.0,78.05,2200.0,69.7423,69.8317,69.7423,69.787,2200.0
2013-06-27 12:45:00,78.05,78.06,77.98,77.98,4900.0,69.787,69.7959,69.7244,69.7244,4900.0
2013-06-27 12:50:00,77.92,78.02,77.92,78.02,800.0,69.6708,69.7602,69.6708,69.7602,800.0
2013-06-27 12:55:00,77.99,78.02,77.98,77.98,1400.0,69.7334,69.7602,69.7244,69.7244,1400.0
2013-06-27 13:00:00,77.97,78.09,77.97,78.05,2500.0,69.7155,69.8228,69.7155,69.787,2500.0
2013-06-27 13:05:00,78.05,78.05,78.0,78.05,13500.0,69.787,69.787,69.7423,69.787,13500.0
2013-06-27 13:10:00,78.07,78.22,78.05,78.19,5700.0,69.8049,69.939,69.787,69.9122,5700.0
2013-06-27 13:15:00,78.18,78.29,78.16,78.26,2300.0,69.9032,70.0016,69.8854,69.9748,2300.0
2013-06-27 13:20:00,78.29,78.29,78.13,78.16,4000.0,70.0016,70.0016,69.8585,69.8854,4000.0
2013-06-27 13:25:00,78.16,78.22,78.16,78.16,2500.0,69.8854,69.939,69.8854,69.8854,2500.0
2013-06-27 13:30:00,78.16,78.21,78.16,78.2,800.0,69.8854,69.9301,69.8854,69.9211,800.0
2013-06-27 13:35:00,78.23,78.32,78.23,78.28,2300.0,69.9479,70.0284,69.9479,69.9927,2300.0
2013-06-27 13:40:00,78.31,78.31,78.24,78.24,2600.0,70.0195,70.0195,69.9569,69.9569,2600.0
2013-06-27 13:45:00,78.26,78.32,78.25,78.32,1600.0,69.9748,70.0284,69.9658,70.0284,1600.0
2013-06-27 13:50:00,78.31,78.36,78.3,78.36,10300.0,70.0195,70.0642,70.0105,70.0642,10300.0
2013-06-27 13:55:00,78.36,78.37,78.22,78.22,6900.0,70.0642,70.0731,69.939,69.939,6900.0
2013-06-27 14:00:00,78.19,78.22,78.13,78.14,1200.0,69.9122,69.939,69.8585,69.8675,1200.0
2013-06-27 14:05:00,78.14,78.18,78.04,78.04,3600.0,69.8675,69.9032,69.7781,69.7781,3600.0
2013-06-27 14:10:00,78.06,78.06,77.97,78.03,3900.0,69.7959,69.7959,69.7155,69.7691,3900.0
2013-06-27 14:15:00,78.0,78.02,77.93,77.98,3000.0,69.7423,69.7602,69.6797,69.7244,3000.0
2013-06-27 14:20:00,77.96,78.03,77.94,78.02,3700.0,69.7065,69.7691,69.6886,69.7602,3700.0
2013-06-27 14:25:00,77.99,78.08,77.97,78.08,4700.0,69.7334,69.8138,69.7155,69.8138,4700.0
2013-06-27 14:30:00,78.07,78.14,78.03,78.1,5200.0,69.8049,69.8675,69.7691,69.8317,5200.0
2013-06-27 14:35:00,78.08,78.09,78.03,78.06,7100.0,69.8138,69.8228,69.7691,69.7959,7100.0
2013-06-27 14:40:00,78.08,78.13,78.02,78.02,8900.0,69.8138,69.8585,69.7602,69.7602,8900.0
2013-06-27 14:45:00,78.02,78.09,77.99,78.08,8100.0,69.7602,69.8228,69.7334,69.8138,8100.0
2013-06-27 14:50:00,78.1,78.1,78.05,78.06,1900.0,69.8317,69.8317,69.787,69.7959,1900.0
2013-06-27 14:55:00,78.06,78.1,78.02,78.09,11800.0,69.7959,69.8317,69.7602,69.8228,11800.0
2013-06-27 15:00:00,78.09,78.09,78.06,78.09,700.0,69.8228,69.8228,69.7959,69.8228,700.0
2013-06-27 15:05:00,78.07,78.1,78.03,78.09,15700.0,69.8049,69.8317,69.7691,69.8228,15700.0
2013-06-27 15:10:00,78.07,78.19,78.07,78.16,5700.0,69.8049,69.9122,69.8049,69.8854,5700.0
2013-06-27 15:15:00,78.15,78.16,78.11,78.11,2000.0,69.8764,69.8854,69.8406,69.8406,2000.0
2013-06-27 15:20:00,78.11,78.14,78.07,78.08,2700.0,69.8406,69.8675,69.8049,69.8138,2700.0
2013-06-27 15:25:00,78.09,78.19,78.09,78.17,7000.0,69.8228,69.9122,69.8228,69.8943,7000.0
2013-06-27 15:30:00,78.17,78.21,78.12,78.17,9000.0,69.8943,69.9301,69.8496,69.8943,9000.0
2013-06-27 15:35:00,78.13,78.27,78.12,78.24,25000.0,69.8585,69.9837,69.8496,69.9569,25000.0
2013-06-27 15:40:00,78.23,78.26,78.14,78.14,5700.0,69.9479,69.9748,69.8675,69.8675,5700.0
2013-06-27 15:45:00,78.15,78.15,78.07,78.08,9800.0,69.8764,69.8764,69.8049,69.8138,9800.0
2013-06-27 15:50:00,78.09,78.22,78.08,78.2,27700.0,69.8228,69.939,69.8138,69.9211,27700.0
2013-06-27 15:55:00,78.2,78.2,77.97,78.02,42200.0,69.9211,69.9211,69.7155,69.7602,42200.0
2013-06-28 09:30:00,79.09,79.13,78.93,79.05,37100.0,70.7169,70.7527,70.5738,70.6811,37100.0
2013-06-28 09:35:00,79.04,79.1,78.92,79.1,15900.0,70.6722,70.7258,70.5649,70.7258,15900.0
2013-06-28 09:40:00,79.07,79.19,79.04,79.05,12300.0,70.699,70.8063,70.6722,70.6811,12300.0
2013-06-28 09:45:00,79.04,79.04,78.77,78.84,12000.0,70.6722,70.6722,70.4308,70.4934,12000.0
2013-06-28 09:50:00,78.82,78.82,78.59,78.62,22700.0,70.4755,70.4755,70.2698,70.2967,22700.0
2013-06-28 09:55:00,78.6,78.65,78.52,78.52,5300.0,70.2788,70.3235,70.2072,70.2072,5300.0
2013-06-28 10:00:00,78.52,78.62,78.52,78.58,13100.0,70.2072,70.2967,70.2072,70.2609,13100.0
2013-06-28 10:05:00,78.57,78.57,78.34,78.47,22900.0,70.252,70.252,70.0463,70.1625,22900.0
2013-06-28 10:10:00,78.44,78.49,78.37,78.49,13300.0,70.1357,70.1804,70.0731,70.1804,13300.0
2013-06-28 10:15:00,78.5,78.64,78.5,78.54,9900.0,70.1894,70.3145,70.1894,70.2251,9900.0
2013-06-28 10:20:00,78.49,78.51,78.44,78.47,7000.0,70.1804,70.1983,70.1357,70.1625,7000.0
2013-06-28 10:25:00,78.51,78.53,78.35,78.48,10400.0,70.1983,70.2162,70.0552,70.1715,10400.0
2013-06-28 10:30:00,78.53,78.72,78.53,78.71,6300.0,70.2162,70.3861,70.2162,70.3771,6300.0
2013-06-28 10:35:00,78.74,78.86,78.74,78.85,10600.0,70.404,70.5112,70.404,70.5023,10600.0
2013-06-28 10:40:00,78.83,78.85,78.71,78.78,6100.0,70.4844,70.5023,70.3771,70.4397,6100.0
2013-06-28 10:45:00,78.75,78.75,78.67,78.67,3300.0,70.4129,70.4129,70.3414,70.3414,3300.0
2013-06-28 10:50:00,78.68,78.76,78.67,78.76,5300.0,70.3503,70.4218,70.3414,70.4218,5300.0
2013-06-28 10:55:00,78.78,78.88,78.77,78.8,9100.0,70.4397,70.5291,70.4308,70.4576,9100.0
2013-06-28 11:00:00,78.79,78.91,78.79,78.91,900.0,70.4487,70.556,70.4487,70.556,900.0
2013-06-28 11:05:00,78.99,79.03,78.89,78.95,8200.0,70.6275,70.6633,70.5381,70.5917,8200.0
2013-06-28 11:10:00,79.02,79.05,78.95,79.01,9200.0,70.6543,70.6811,70.5917,70.6454,9200.0
2013-06-28 11:15:00,78.98,78.99,78.91,78.99,4700.0,70.6185,70.6275,70.556,70.6275,4700.0
2013-06-28 11:20:00,78.97,79.1,78.97,79.07,9200.0,70.6096,70.7258,70.6096,70.699,9200.0
2013-06-28 11:25:00,79.04,79.06,78.7,78.7,7200.0,70.6722,70.6901,70.3682,70.3682,7200.0
2013-06-28 11:30:00,78.77,78.89,78.73,78.74,8800.0,70.4308,70.5381,70.395,70.404,8800.0
2013-06-28 11:35:00,78.74,78.79,78.67,78.79,3300.0,70.404,70.4487,70.3414,70.4487,3300.0
2013-06-28 11:40:00,78.78,78.78,78.59,78.66,2100.0,70.4397,70.4397,70.2698,70.3324,2100.0
2013-06-28 11:45:00,78.63,78.75,78.63,78.75,1200.0,70.3056,70.4129,70.3056,70.4129,1200.0
2013-06-28 11:50:00,78.74,78.74,78.65,78.66,1800.0,70.404,70.404,70.3235,70.3324,1800.0
2013-06-28 11:55:00,78.69,78.69,78.62,78.62,900.0,70.3592,70.3592,70.2967,70.2967,900.0
2013-06-28 12:00:00,78.59,78.59,78.51,78.53,1000.0,70.2698,70.2698,70.1983,70.2162,1000.0
2013-06-28 12:05:00,78.54,78.58,78.43,78.43,4600.0,70.2251,70.2609,70.1268,70.1268,4600.0
2013-06-28 12:10:00,78.47,78.49,78.38,78.49,1700.0,70.1625,70.1804,70.0821,70.1804,1700.0
2013-06-28 12:15:00,78.52,78.52,78.37,78.39,2200.0,70.2072,70.2072,70.0731,70.091,2200.0
2013-06-28 12:20:00,78.35,78.46,78.3,78.4,3100.0,70.0552,70.1536,70.0105,70.0999,3100.0
2013-06-28 12:25:00,78.46,78.54,78.45,78.54,2800.0,70.1536,70.2251,70.1447,70.2251,2800.0
2013-06-28 12:30:00,78.53,78.55,78.48,78.52,4800.0,70.2162,70.2341,70.1715,70.2072,4800.0
2013-06-28 12:35:00,78.53,78.7,78.53,78.67,2500.0,70.2162,70.3682,70.2162,70.3414,2500.0
2013-06-28 12:40:00,78.67,78.81,78.62,78.79,9800.0,70.3414,70.4665,70.2967,70.4487,9800.0
2013-06-28 12:45:00,78.81,78.96,78.8,78.96,4300.0,70.4665,70.6007,70.4576,70.6007,4300.0
2013-06-28 12:50:00,78.93,79.09,78.93,79.08,8600.0,70.5738,70.7169,70.5738,70.708,8600.0
2013-06-28 12:55:00,79.09,79.17,79.08,79.11,5400.0,70.7169,70.7884,70.708,70.7348,5400.0
2013-06-28 13:00:00,79.12,79.12,79.01,79.11,10400.0,70.7437,70.7437,70.6454,70.7348,10400.0
2013-06-28 13:05:00,79.12,79.15,79.07,79.09,1300.0,70.7437,70.7705,70.699,70.7169,1300.0
2013-06-28 13:10:00,79.12,79.13,79.0,79.0,2000.0,70.7437,70.7527,70.6364,70.6364,2000.0
2013-06-28 13:15:00,79.06,79.17,79.04,79.17,2900.0,70.6901,70.7884,70.6722,70.7884,2900.0
2013-06-28 13:20:00,79.19,79.3,79.16,79.3,3500.0,70.8063,70.9047,70.7795,70.9047,3500.0
2013-06-28 13:25:00,79.32,79.37,79.29,79.35,16200.0,70.9225,70.9673,70.8957,70.9494,16200.0
2013-06-28 13:30:00,79.38,79.43,79.38,79.43,2400.0,70.9762,71.0209,70.9762,71.0209,2400.0
2013-06-28 13:35:00,79.42,79.47,79.42,79.45,3300.0,71.012,71.0567,71.012,71.0388,3300.0
2013-06-28 13:40:00,79.45,79.55,79.45,79.5,12400.0,71.0388,71.1282,71.0388,71.0835,12400.0
2013-06-28 13:45:00,79.5,79.54,79.47,79.53,8500.0,71.0835,71.1193,71.0567,71.1103,8500.0
2013-06-28 13:50:00,79.54,79.69,79.52,79.69,32300.0,71.1193,71.2534,71.1014,71.2534,32300.0
2013-06-28 13:55:00,79.69,79.8,79.68,79.77,12000.0,71.2534,71.3517,71.2444,71.3249,12000.0
2013-06-28 14:00:00,79.77,79.82,79.77,79.79,2200.0,71.3249,71.3696,71.3249,71.3428,2200.0
2013-06-28 14:05:00,79.81,79.84,79.81,79.84,1300.0,71.3607,71.3875,71.3607,71.3875,1300.0
2013-06-28 14:10:00,79.78,79.79,79.66,79.68,3000.0,71.3339,71.3428,71.2266,71.2444,3000.0
2013-06-28 14:15:00,79.58,79.58,79.38,79.39,2600.0,71.155,71.155,70.9762,70.9851,2600.0
2013-06-28 14:20:00,79.39,79.39,79.27,79.27,3200.0,70.9851,70.9851,70.8778,70.8778,3200.0
2013-06-28 14:25:00,79.3,79.33,79.27,79.33,2200.0,70.9047,70.9315,70.8778,70.9315,2200.0
2013-06-28 14:30:00,79.35,79.43,79.35,79.43,2100.0,70.9494,71.0209,70.9494,71.0209,2100.0
2013-06-28 14:35:00,79.43,79.43,79.41,79.41,1200.0,71.0209,71.0209,71.003,71.003,1200.0
2013-06-28 14:40:00,79.35,79.37,79.3,79.31,700.0,70.9494,70.9673,70.9047,70.9136,700.0
2013-06-28 14:45:00,79.32,79.37,79.28,79.36,1500.0,70.9225,70.9673,70.8868,70.9583,1500.0
2013-06-28 14:50:00,79.34,79.4,79.34,79.37,2300.0,70.9404,70.9941,70.9404,70.9673,2300.0
2013-06-28 14:55:00,79.35,79.37,79.26,79.31,6100.0,70.9494,70.9673,70.8689,70.9136,6100.0
2013-06-28 15:00:00,79.3,79.31,79.13,79.17,3400.0,70.9047,70.9136,70.7527,70.7884,3400.0
2013-06-28 15:05:00,79.14,79.25,79.14,79.19,16100.0,70.7616,70.86,70.7616,70.8063,16100.0
2013-06-28 15:10:00,79.16,79.22,79.15,79.22,6000.0,70.7795,70.8331,70.7705,70.8331,6000.0
2013-06-28 15:15:00,79.22,79.25,79.18,79.22,1300.0,70.8331,70.86,70.7974,70.8331,1300.0
2013-06-28 15:20:00,79.24,79.24,79.16,79.19,3900.0,70.851,70.851,70.7795,70.8063,3900.0
2013-06-28 15:25:00,79.19,79.34,79.18,79.34,4800.0,70.8063,70.9404,70.7974,70.9404,4800.0
2013-06-28 15:30:00,79.37,79.53,79.36,79.53,9600.0,70.9673,71.1103,70.9583,71.1103,9600.0
2013-06-28 15:35:00,79.51,79.51,79.42,79.47,7600.0,71.0924,71.0924,71.012,71.0567,7600.0
2013-06-28 15:40:00,79.46,79.53,79.43,79.46,12400.0,71.0477,71.1103,71.0209,71.0477,12400.0
2013-06-28 15:45:00,79.42,79.49,79.38,79.39,16200.0,71.012,71.0746,70.9762,70.9851,16200.0
2013-06-28 15:50:00,79.39,79.43,79.21,79.35,64400.0,70.9851,71.0209,70.8242,70.9494,64400.0
2013-06-28 15:55:00,79.33,79.33,79.06,79.11,74500.0,70.9315,70.9315,70.6901,70.7348,74500.0
2013-07-01 09:30:00,79.71,79.82,79.65,79.66,10400.0,71.2713,71.3696,71.2176,71.2266,10400.0
2013-07-01 09:35:00,79.69,79.86,79.69,79.75,13000.0,71.2534,71.4054,71.2534,71.307,13000.0
2013-07-01 09:40:00,79.76,79.76,79.67,79.68,3500.0,71.316,71.316,71.2355,71.2444,3500.0
2013-07-01 09:45:00,79.72,79.82,79.66,79.66,5700.0,71.2802,71.3696,71.2266,71.2266,5700.0
2013-07-01 09:50:00,79.64,79.66,79.4,79.4,10900.0,71.2087,71.2266,70.9941,70.9941,10900.0
2013-07-01 09:55:00,79.45,79.47,79.37,79.37,8700.0,71.0388,71.0567,70.9673,70.9673,8700.0
2013-07-01 10:00:00,79.33,79.59,79.33,79.59,2700.0,70.9315,71.164,70.9315,71.164,2700.0
2013-07-01 10:05:00,79.54,79.54,79.45,79.49,2600.0,71.1193,71.1193,71.0388,71.0746,2600.0
2013-07-01 10:10:00,79.51,79.55,79.41,79.41,2500.0,71.0924,71.1282,71.003,71.003,2500.0
2013-07-01 10:15:00,79.48,79.48,79.45,79.46,1500.0,71.0656,71.0656,71.0388,71.0477,1500.0
2013-07-01 10:20:00,79.44,79.44,79.19,79.2,4900.0,71.0298,71.0298,70.8063,70.8153,4900.0
2013-07-01 10:25:00,79.21,79.21,79.13,79.15,3400.0,70.8242,70.8242,70.7527,70.7705,3400.0
2013-07-01 10:30:00,79.19,79.19,79.07,79.08,7000.0,70.8063,70.8063,70.699,70.708,7000.0
2013-07-01 10:35:00,79.03,79.08,78.94,78.94,4100.0,70.6633,70.708,70.5828,70.5828,4100.0
2013-07-01 10:40:00,78.89,78.9,78.87,78.87,1700.0,70.5381,70.547,70.5202,70.5202,1700.0
2013-07-01 10:45:00,78.84,78.87,78.8,78.87,700.0,70.4934,70.5202,70.4576,70.5202,700.0
2013-07-01 10:50:00,78.87,78.87,78.8,78.86,2500.0,70.5202,70.5202,70.4576,70.5112,2500.0
2013-07-01 10:55:00,78.84,78.88,78.76,78.83,12200.0,70.4934,70.5291,70.4218,70.4844,12200.0
2013-07-01 11:00:00,78.79,79.05,78.79,78.98,4300.0,70.4487,70.6811,70.4487,70.6185,4300.0
2013-07-01 11:05:00,78.96,79.04,78.92,79.01,3900.0,70.6007,70.6722,70.5649,70.6454,3900.0
2013-07-01 11:10:00,79.05,79.06,79.0,79.0,3900.0,70.6811,70.6901,70.6364,70.6364,3900.0
2013-07-01 11:15:00,79.03,79.06,78.96,79.0,2300.0,70.6633,70.6901,70.6007,70.6364,2300.0
2013-07-01 11:20:00,79.04,79.05,78.97,79.02,6500.0,70.6722,70.6811,70.6096,70.6543,6500.0
2013-07-01 11:25:00,79.03,79.19,79.01,79.16,9100.0,70.6633,70.8063,70.6454,70.7795,9100.0
2013-07-01 11:30:00,79.19,79.29,79.17,79.27,8300.0,70.8063,70.8957,70.7884,70.8778,8300.0
2013-07-01 11:35:00,79.25,79.27,79.02,79.02,2300.0,70.86,70.8778,70.6543,70.6543,2300.0
2013-07-01 11:40:00,78.95,78.98,78.85,78.95,33600.0,70.5917,70.6185,70.5023,70.5917,33600.0
2013-07-01 11:45:00,78.97,79.11,78.9,79.08,50600.0,70.6096,70.7348,70.547,70.708,50600.0
2013-07-01 11:50:00,79.06,79.11,78.94,78.95,24900.0,70.6901,70.7348,70.5828,70.5917,24900.0
2013-07-01 11:55:00,78.94,79.26,78.94,79.23,27200.0,70.5828,70.8689,70.5828,70.8421,27200.0
2013-07-01 12:00:00,79.21,79.25,79.14,79.16,4900.0,70.8242,70.86,70.7616,70.7795,4900.0
2013-07-01 12:05:00,79.2,79.25,79.19,79.2,2000.0,70.8153,70.86,70.8063,70.8153,2000.0
2013-07-01 12:10:00,79.15,79.23,79.09,79.13,36500.0,70.7705,70.8421,70.7169,70.7527,36500.0
2013-07-01 12:15:00,79.2,79.28,79.04,79.07,35500.0,70.8153,70.8868,70.6722,70.699,35500.0
2013-07-01 12:20:00,79.06,79.24,78.9,78.91,42300.0,70.6901,70.851,70.547,70.556,42300.0
2013-07-01 12:25:00,78.91,78.91,78.83,78.85,1300.0,70.556,70.556,70.4844,70.5023,1300.0
2013-07-01 12:30:00,78.78,78.93,78.74,78.82,47700.0,70.4397,70.5738,70.404,70.4755,47700.0
2013-07-01 12:35:00,78.89,78.89,78.75,78.8,5300.0,70.5381,70.5381,70.4129,70.4576,5300.0
2013-07-01 12:40:00,78.75,78.85,78.75,78.8,7500.0,70.4129,70.5023,70.4129,70.4576,7500.0
2013-07-01 12:45:00,78.79,78.79,78.77,78.77,900.0,70.4487,70.4487,70.4308,70.4308,900.0
2013-07-01 12:50:00,78.77,78.79,78.69,78.69,1800.0,70.4308,70.4487,70.3592,70.3592,1800.0
2013-07-01 12:55:00,78.67,78.71,78.66,78.68,500.0,70.3414,70.3771,70.3324,70.3503,500.0
2013-07-01 13:00:00,78.68,78.68,78.59,78.64,2200.0,70.3503,70.3503,70.2698,70.3145,2200.0
2013-07-01 13:05:00,78.58,78.58,78.52,78.52,2000.0,70.2609,70.2609,70.2072,70.2072,2000.0
2013-07-01 13:10:00,78.53,78.56,78.52,78.52,1100.0,70.2162,70.243,70.2072,70.2072,1100.0
2013-07-01 13:15:00,78.53,78.57,78.44,78.47,34000.0,70.2162,70.252,70.1357,70.1625,34000.0
2013-07-01 13:20:00,78.48,78.6,78.48,78.59,4400.0,70.1715,70.2788,70.1715,70.2698,4400.0
2013-07-01 13:25:00,78.56,78.64,78.56,78.62,1900.0,70.243,70.3145,70.243,70.2967,1900.0
2013-07-01 13:30:00,78.6,78.62,78.58,78.58,500.0,70.2788,70.2967,70.2609,70.2609,500.0
2013-07-01 13:35:00,78.57,78.58,78.53,78.58,2600.0,70.252,70.2609,70.2162,70.2609,2600.0
2013-07-01 13:40:00,78.56,78.6,78.51,78.52,4200.0,70.243,70.2788,70.1983,70.2072,4200.0
2013-07-01 13:45:00,78.51,78.56,78.51,78.54,17700.0,70.1983,70.243,70.1983,70.2251,17700.0
2013-07-01 13:50:00,78.53,78.54,78.42,78.44,18500.0,70.2162,70.2251,70.1178,70.1357,18500.0
2013-07-01 13:55:00,78.44,78.46,78.43,78.46,800.0,70.1357,70.1536,70.1268,70.1536,800.0
2013-07-01 14:00:00,78.41,78.43,78.35,78.4,7900.0,70.1089,70.1268,70.0552,70.0999,7900.0
2013-07-01 14:05:00,78.4,78.43,78.39,78.39,3900.0,70.0999,70.1268,70.091,70.091,3900.0
2013-07-01 14:10:00,78.37,78.38,78.31,78.31,2400.0,70.0731,70.0821,70.0195,70.0195,2400.0
2013-07-01 14:15:00,78.3,78.32,78.28,78.3,1400.0,70.0105,70.0284,69.9927,70.0105,1400.0
2013-07-01 14:20:00,78.28,78.3,78.18,78.26,12500.0,69.9927,70.0105,69.9032,69.9748,12500.0
2013-07-01 14:25:00,78.29,78.48,78.29,78.44,7000.0,70.0016,70.1715,70.0016,70.1357,7000.0
2013-07-01 14:30:00,78.42,78.42,78.32,78.35,1900.0,70.1178,70.1178,70.0284,70.0552,1900.0
2013-07-01 14:35:00,78.41,78.51,78.4,78.5,5400.0,70.1089,70.1983,70.0999,70.1894,5400.0
2013-07-01 14:40:00,78.49,78.6,78.42,78.6,1800.0,70.1804,70.2788,70.1178,70.2788,1800.0
2013-07-01 14:45:00,78.55,78.68,78.55,78.61,2600.0,70.2341,70.3503,70.2341,70.2877,2600.0
2013-07-01 14:50:00,78.54,78.73,78.54,78.6,5900.0,70.2251,70.395,70.2251,70.2788,5900.0
2013-07-01 14:55:00,78.64,78.64,78.6,78.63,3400.0,70.3145,70.3145,70.2788,70.3056,3400.0
2013-07-01 15:00:00,78.63,78.66,78.6,78.61,6500.0,70.3056,70.3324,70.2788,70.2877,6500.0
2013-07-01 15:05:00,78.68,78.68,78.6,78.62,1400.0,70.3503,70.3503,70.2788,70.2967,1400.0
2013-07-01 15:10:00,78.62,78.65,78.57,78.65,3000.0,70.2967,70.3235,70.252,70.3235,3000.0
2013-07-01 15:15:00,78.65,78.65,78.54,78.56,1800.0,70.3235,70.3235,70.2251,70.243,1800.0
2013-07-01 15:20:00,78.57,78.61,78.51,78.56,4000.0,70.252,70.2877,70.1983,70.243,4000.0
2013-07-01 15:25:00,78.56,78.63,78.51,78.52,3600.0,70.243,70.3056,70.1983,70.2072,3600.0
2013-07-01 15:30:00,78.48,78.58,78.39,78.58,17500.0,70.1715,70.2609,70.091,70.2609,17500.0
2013-07-01 15:35:00,78.58,78.58,78.42,78.5,7800.0,70.2609,70.2609,70.1178,70.1894,7800.0
2013-07-01 15:40:00,78.5,78.57,78.42,78.43,14900.0,70.1894,70.252,70.1178,70.1268,14900.0
2013-07-01 15:45:00,78.46,78.57,78.46,78.52,9900.0,70.1536,70.252,70.1536,70.2072,9900.0
2013-07-01 15:50:00,78.51,78.51,78.43,78.46,23800.0,70.1983,70.1983,70.1268,70.1536,23800.0
2013-07-01 15:55:00,78.47,78.52,78.37,78.45,46300.0,70.1625,70.2072,70.0731,70.1447,46300.0
2013-07-02 09:30:00,78.38,78.63,78.34,78.58,10000.0,70.0821,70.3056,70.0463,70.2609,10000.0
2013-07-02 09:35:00,78.58,78.73,78.58,78.64,6200.0,70.2609,70.395,70.2609,70.3145,6200.0
2013-07-02 09:40:00,78.6,78.73,78.6,78.69,4400.0,70.2788,70.395,70.2788,70.3592,4400.0
2013-07-02 09:45:00,78.66,78.88,78.66,78.84,5500.0,70.3324,70.5291,70.3324,70.4934,5500.0
2013-07-02 09:50:00,78.85,78.89,78.78,78.78,5300.0,70.5023,70.5381,70.4397,70.4397,5300.0
2013-07-02 09:55:00,78.85,78.86,78.73,78.75,7700.0,70.5023,70.5112,70.395,70.4129,7700.0
2013-07-02 10:00:00,78.8,78.86,78.63,78.68,10500.0,70.4576,70.5112,70.3056,70.3503,10500.0
2013-07-02 10:05:00,78.71,78.82,78.68,78.82,4500.0,70.3771,70.4755,70.3503,70.4755,4500.0
2013-07-02 10:10:00,78.79,78.9,78.7,78.9,17300.0,70.4487,70.547,70.3682,70.547,17300.0
2013-07-02 10:15:00,78.87,78.91,78.83,78.87,3400.0,70.5202,70.556,70.4844,70.5202,3400.0
2013-07-02 10:20:00,78.88,78.97,78.88,78.89,3800.0,70.5291,70.6096,70.5291,70.5381,3800.0
2013-07-02 10:25:00,78.84,78.88,78.77,78.83,3700.0,70.4934,70.5291,70.4308,70.4844,3700.0
2013-07-02 10:30:00,78.83,78.83,78.72,78.81,5200.0,70.4844,70.4844,70.3861,70.4665,5200.0
2013-07-02 10:35:00,78.85,78.95,78.85,78.86,5400.0,70.5023,70.5917,70.5023,70.5112,5400.0
2013-07-02 10:40:00,78.87,78.97,78.87,78.91,4300.0,70.5202,70.6096,70.5202,70.556,4300.0
2013-07-02 10:45:00,78.91,78.99,78.91,78.93,6000.0,70.556,70.6275,70.556,70.5738,6000.0
2013-07-02 10:50:00,78.93,78.99,78.89,78.97,4500.0,70.5738,70.6275,70.5381,70.6096,4500.0
2013-07-02 10:55:00,78.92,79.08,78.9,79.08,3700.0,70.5649,70.708,70.547,70.708,3700.0
2013-07-02 11:00:00,79.04,79.06,78.98,78.98,2200.0,70.6722,70.6901,70.6185,70.6185,2200.0
2013-07-02 11:05:00,78.96,79.04,78.96,79.01,4500.0,70.6007,70.6722,70.6007,70.6454,4500.0
2013-07-02 11:10:00,79.02,79.04,78.98,79.02,5400.0,70.6543,70.6722,70.6185,70.6543,5400.0
2013-07-02 11:15:00,79.04,79.13,79.02,79.13,5500.0,70.6722,70.7527,70.6543,70.7527,5500.0
2013-07-02 11:20:00,79.12,79.12,78.98,78.98,5000.0,70.7437,70.7437,70.6185,70.6185,5000.0
2013-07-02 11:25:00,78.96,78.98,78.91,78.97,8700.0,70.6007,70.6185,70.556,70.6096,8700.0
2013-07-02 11:30:00,78.94,78.99,78.93,78.96,2500.0,70.5828,70.6275,70.5738,70.6007,2500.0
2013-07-02 11:35:00,78.95,79.02,78.95,79.0,1100.0,70.5917,70.6543,70.5917,70.6364,1100.0
2013-07-02 11:40:00,79.02,79.02,79.01,79.02,400.0,70.6543,70.6543,70.6454,70.6543,400.0
2013-07-02 11:45:00,79.0,79.11,79.0,79.08,1200.0,70.6364,70.7348,70.6364,70.708,1200.0
2013-07-02 11:50:00,79.09,79.09,78.99,78.99,900.0,70.7169,70.7169,70.6275,70.6275,900.0
2013-07-02 11:55:00,79.02,79.02,78.96,78.96,500.0,70.6543,70.6543,70.6007,70.6007,500.0
2013-07-02 12:00:00,78.95,78.95,78.87,78.89,2000.0,70.5917,70.5917,70.5202,70.5381,2000.0
2013-07-02 12:05:00,78.92,78.92,78.85,78.85,1500.0,70.5649,70.5649,70.5023,70.5023,1500.0
2013-07-02 12:10:00,78.77,78.77,78.68,78.69,1000.0,70.4308,70.4308,70.3503,70.3592,1000.0
2013-07-02 12:15:00,78.69,78.74,78.69,78.74,2600.0,70.3592,70.404,70.3592,70.404,2600.0
2013-07-02 12:20:00,78.69,78.73,78.61,78.73,4800.0,70.3592,70.395,70.2877,70.395,4800.0
2013-07-02 12:25:00,78.72,78.75,78.72,78.74,1000.0,70.3861,70.4129,70.3861,70.404,1000.0
2013-07-02 12:30:00,78.8,78.86,78.78,78.83,1800.0,70.4576,70.5112,70.4397,70.4844,1800.0
2013-07-02 12:35:00,78.83,78.83,78.83,78.83,0.0,70.4844,70.4844,70.4844,70.4844,0.0
2013-07-02 12:40:00,78.85,78.85,78.72,78.72,1200.0,70.5023,70.5023,70.3861,70.3861,1200.0
2013-07-02 12:45:00,78.69,78.72,78.65,78.72,300.0,70.3592,70.3861,70.3235,70.3861,300.0
2013-07-02 12:50:00,78.68,78.73,78.68,78.68,600.0,70.3503,70.395,70.3503,70.3503,600.0
2013-07-02 12:55:00,78.73,78.82,78.73,78.79,1300.0,70.395,70.4755,70.395,70.4487,1300.0
2013-07-02 13:00:00,78.78,78.81,78.76,78.78,1600.0,70.4397,70.4665,70.4218,70.4397,1600.0
2013-07-02 13:05:00,78.73,78.73,78.7,78.71,900.0,70.395,70.395,70.3682,70.3771,900.0
2013-07-02 13:10:00,78.63,78.63,78.5,78.58,10600.0,70.3056,70.3056,70.1894,70.2609,10600.0
2013-07-02 13:15:00,78.55,78.56,78.45,78.53,20100.0,70.2341,70.243,70.1447,70.2162,20100.0
2013-07-02 13:20:00,78.52,78.52,78.43,78.45,1400.0,70.2072,70.2072,70.1268,70.1447,1400.0
2013-07-02 13:25:00,78.52,78.52,78.38,78.41,29500.0,70.2072,70.2072,70.0821,70.1089,29500.0
2013-07-02 13:30:00,78.41,78.46,78.33,78.4,20100.0,70.1089,70.1536,70.0374,70.0999,20100.0
2013-07-02 13:35:00,78.42,78.45,78.33,78.36,4600.0,70.1178,70.1447,70.0374,70.0642,4600.0
2013-07-02 13:40:00,78.31,78.35,78.22,78.31,11900.0,70.0195,70.0552,69.939,70.0195,11900.0
2013-07-02 13:45:00,78.34,78.49,78.31,78.49,6300.0,70.0463,70.1804,70.0195,70.1804,6300.0
2013-07-02 13:50:00,78.48,78.57,78.46,78.56,2600.0,70.1715,70.252,70.1536,70.243,2600.0
2013-07-02 13:55:00,78.55,78.7,78.49,78.7,9000.0,70.2341,70.3682,70.1804,70.3682,9000.0
2013-07-02 14:00:00,78.65,78.68,78.63,78.65,1300.0,70.3235,70.3503,70.3056,70.3235,1300.0
2013-07-02 14:05:00,78.66,78.66,78.57,78.58,700.0,70.3324,70.3324,70.252,70.2609,700.0
2013-07-02 14:10:00,78.5,78.5,78.32,78.43,7600.0,70.1894,70.1894,70.0284,70.1268,7600.0
2013-07-02 14:15:00,78.43,78.43,78.31,78.37,5200.0,70.1268,70.1268,70.0195,70.0731,5200.0
2013-07-02 14:20:00,78.34,78.35,78.26,78.27,2000.0,70.0463,70.0552,69.9748,69.9837,2000.0
2013-07-02 14:25:00,78.24,78.3,78.15,78.26,6100.0,69.9569,70.0105,69.8764,69.9748,6100.0
2013-07-02 14:30:00,78.21,78.45,78.21,78.42,15200.0,69.9301,70.1447,69.9301,70.1178,15200.0
2013-07-02 14:35:00,78.41,78.45,78.34,78.36,14600.0,70.1089,70.1447,70.0463,70.0642,14600.0
2013-07-02 14:40:00,78.35,78.5,78.35,78.49,9900.0,70.0552,70.1894,70.0552,70.1804,9900.0
2013-07-02 14:45:00,78.43,78.54,78.4,78.53,5100.0,70.1268,70.2251,70.0999,70.2162,5100.0
2013-07-02 14:50:00,78.55,78.67,78.53,78.59,7600.0,70.2341,70.3414,70.2162,70.2698,7600.0
2013-07-02 14:55:00,78.58,78.65,78.58,78.6,3000.0,70.2609,70.3235,70.2609,70.2788,3000.0
2013-07-02 15:00:00,78.49,78.53,78.49,78.53,600.0,70.1804,70.2162,70.1804,70.2162,600.0
2013-07-02 15:05:00,78.49,78.53,78.43,78.43,6000.0,70.1804,70.2162,70.1268,70.1268,6000.0
2013-07-02 15:10:00,78.45,78.55,78.45,78.52,3900.0,70.1447,70.2341,70.1447,70.2072,3900.0
2013-07-02 15:15:00,78.53,78.6,78.52,78.53,6900.0,70.2162,70.2788,70.2072,70.2162,6900.0
2013-07-02 15:20:00,78.52,78.58,78.49,78.49,4800.0,70.2072,70.2609,70.1804,70.1804,4800.0
2013-07-02 15:25:00,78.46,78.56,78.44,78.53,5600.0,70.1536,70.243,70.1357,70.2162,5600.0
2013-07-02 15:30:00,78.51,78.51,78.4,78.49,7400.0,70.1983,70.1983,70.0999,70.1804,7400.0
2013-07-02 15:35:00,78.48,78.59,78.48,78.59,5800.0,70.1715,70.2698,70.1715,70.2698,5800.0
2013-07-02 15:40:00,78.56,78.64,78.51,78.51,8200.0,70.243,70.3145,70.1983,70.1983,8200.0
2013-07-02 15:45:00,78.53,78.66,78.53,78.56,13000.0,70.2162,70.3324,70.2162,70.243,13000.0
2013-07-02 15:50:00,78.6,78.6,78.55,78.58,11300.0,70.2788,70.2788,70.2341,70.2609,11300.0
2013-07-02 15:55:00,78.58,78.6,78.53,78.59,34700.0,70.2609,70.2788,70.2162,70.2698,34700.0
2013-07-03 09:30:00,78.43,78.5,78.24,78.42,14300.0,70.1268,70.1894,69.9569,70.1178,14300.0
2013-07-03 09:35:00,78.46,78.57,78.42,78.53,3400.0,70.1536,70.252,70.1178,70.2162,3400.0
2013-07-03 09:40:00,78.65,78.68,78.49,78.53,12400.0,70.3235,70.3503,70.1804,70.2162,12400.0
2013-07-03 09:45:00,78.47,78.58,78.47,78.52,3200.0,70.1625,70.2609,70.1625,70.2072,3200.0
2013-07-03 09:50:00,78.58,78.64,78.49,78.5,3800.0,70.2609,70.3145,70.1804,70.1894,3800.0
2013-07-03 09:55:00,78.56,78.56,78.31,78.36,9600.0,70.243,70.243,70.0195,70.0642,9600.0
2013-07-03 10:00:00,78.39,78.54,78.34,78.39,15400.0,70.091,70.2251,70.0463,70.091,15400.0
2013-07-03 10:05:00,78.32,78.44,78.26,78.44,3600.0,70.0284,70.1357,69.9748,70.1357,3600.0
2013-07-03 10:10:00,78.45,78.5,78.33,78.46,3800.0,70.1447,70.1894,70.0374,70.1536,3800.0
2013-07-03 10:15:00,78.53,78.61,78.48,78.48,2900.0,70.2162,70.2877,70.1715,70.1715,2900.0
2013-07-03 10:20:00,78.49,78.68,78.49,78.55,5800.0,70.1804,70.3503,70.1804,70.2341,5800.0
2013-07-03 10:25:00,78.58,78.66,78.47,78.66,3100.0,70.2609,70.3324,70.1625,70.3324,3100.0
2013-07-03 10:30:00,78.66,78.71,78.51,78.6,6300.0,70.3324,70.3771,70.1983,70.2788,6300.0
2013-07-03 10:35:00,78.63,78.7,78.55,78.56,4300.0,70.3056,70.3682,70.2341,70.243,4300.0
2013-07-03 10:40:00,78.61,78.65,78.57,78.62,1600.0,70.2877,70.3235,70.252,70.2967,1600.0
2013-07-03 10:45:00,78.63,78.7,78.56,78.7,15000.0,70.3056,70.3682,70.243,70.3682,15000.0
2013-07-03 10:50:00,78.72,78.87,78.72,78.8,12200.0,70.3861,70.5202,70.3861,70.4576,12200.0
2013-07-03 10:55:00,78.76,78.76,78.73,78.74,2100.0,70.4218,70.4218,70.395,70.404,2100.0
2013-07-03 11:00:00,78.79,78.81,78.72,78.74,3200.0,70.4487,70.4665,70.3861,70.404,3200.0
2013-07-03 11:05:00,78.74,78.75,78.56,78.62,5200.0,70.404,70.4129,70.243,70.2967,5200.0
2013-07-03 11:10:00,78.62,78.94,78.62,78.91,33500.0,70.2967,70.5828,70.2967,70.556,33500.0
2013-07-03 11:15:00,78.9,79.12,78.85,79.03,59800.0,70.547,70.7437,70.5023,70.6633,59800.0
2013-07-03 11:20:00,79.02,79.17,79.02,79.14,10100.0,70.6543,70.7884,70.6543,70.7616,10100.0
2013-07-03 11:25:00,79.17,79.34,79.17,79.34,9600.0,70.7884,70.9404,70.7884,70.9404,9600.0
2013-07-03 11:30:00,79.31,79.42,79.16,79.16,20900.0,70.9136,71.012,70.7795,70.7795,20900.0
2013-07-03 11:35:00,79.16,79.34,79.15,79.34,5200.0,70.7795,70.9404,70.7705,70.9404,5200.0
2013-07-03 11:40:00,79.37,79.51,79.37,79.51,6200.0,70.9673,71.0924,70.9673,71.0924,6200.0
2013-07-03 11:45:00,79.49,79.6,79.49,79.53,6100.0,71.0746,71.1729,71.0746,71.1103,6100.0
2013-07-03 11:50:00,79.55,79.62,79.55,79.62,4500.0,71.1282,71.1908,71.1282,71.1908,4500.0
2013-07-03 11:55:00,79.62,79.77,79.62,79.7,7400.0,71.1908,71.3249,71.1908,71.2623,7400.0
2013-07-03 12:00:00,79.72,79.83,79.72,79.8,6800.0,71.2802,71.3786,71.2802,71.3517,6800.0
2013-07-03 12:05:00,79.8,79.84,79.75,79.83,4100.0,71.3517,71.3875,71.307,71.3786,4100.0
2013-07-03 12:10:00,79.85,79.86,79.78,79.79,7400.0,71.3964,71.4054,71.3339,71.3428,7400.0
2013-07-03 12:15:00,79.79,79.9,79.77,79.89,5900.0,71.3428,71.4411,71.3249,71.4322,5900.0
2013-07-03 12:20:00,79.87,79.96,79.85,79.9,9200.0,71.4143,71.4948,71.3964,71.4411,9200.0
2013-07-03 12:25:00,79.88,79.9,79.82,79.85,12900.0,71.4233,71.4411,71.3696,71.3964,12900.0
2013-07-03 12:30:00,79.85,79.87,79.73,79.75,5800.0,71.3964,71.4143,71.2891,71.307,5800.0
2013-07-03 12:35:00,79.74,79.76,79.69,79.74,14000.0,71.2981,71.316,71.2534,71.2981,14000.0
2013-07-03 12:40:00,79.73,79.85,79.7,79.85,11300.0,71.2891,71.3964,71.2623,71.3964,11300.0
2013-07-03 12:45:00,79.83,79.84,79.69,79.73,16900.0,71.3786,71.3875,71.2534,71.2891,16900.0
2013-07-03 12:50:00,79.75,79.75,79.54,79.56,8800.0,71.307,71.307,71.1193,71.1371,8800.0
2013-07-03 12:55:00,79.57,79.69,79.54,79.62,18200.0,71.1461,71.2534,71.1193,71.1908,18200.0
2013-07-05 09:30:00,81.22,81.31,81.11,81.23,93900.0,72.6214,72.7019,72.523,72.6303,93900.0
2013-07-05 09:35:00,81.2,81.29,81.16,81.26,16900.0,72.6035,72.684,72.5678,72.6572,16900.0
2013-07-05 09:40:00,81.28,81.3,81.16,81.3,17100.0,72.675,72.6929,72.5678,72.6929,17100.0
2013-07-05 09:45:00,81.29,81.42,81.15,81.25,37800.0,72.684,72.8002,72.5588,72.6482,37800.0
2013-07-05 09:50:00,81.22,81.23,81.07,81.15,10700.0,72.6214,72.6303,72.4873,72.5588,10700.0
2013-07-05 09:55:00,81.12,81.15,81.03,81.05,8200.0,72.532,72.5588,72.4515,72.4694,8200.0
2013-07-05 10:00:00,81.04,81.12,81.01,81.1,9300.0,72.4605,72.532,72.4336,72.5141,9300.0
2013-07-05 10:05:00,81.09,81.24,81.06,81.24,14700.0,72.5052,72.6393,72.4783,72.6393,14700.0
2013-07-05 10:10:00,81.21,81.23,81.06,81.13,11800.0,72.6125,72.6303,72.4783,72.5409,11800.0
2013-07-05 10:15:00,81.12,81.12,80.85,81.01,23000.0,72.532,72.532,72.2906,72.4336,23000.0
2013-07-05 10:20:00,81.01,81.01,80.79,80.81,15500.0,72.4336,72.4336,72.2369,72.2548,15500.0
2013-07-05 10:25:00,80.83,80.95,80.7,80.95,45200.0,72.2727,72.38,72.1565,72.38,45200.0
2013-07-05 10:30:00,80.97,81.18,80.9,81.16,7000.0,72.3979,72.5856,72.3353,72.5678,7000.0
2013-07-05 10:35:00,81.16,81.18,80.87,80.87,9100.0,72.5678,72.5856,72.3085,72.3085,9100.0
2013-07-05 10:40:00,80.91,80.98,80.82,80.98,43400.0,72.3442,72.4068,72.2637,72.4068,43400.0
2013-07-05 10:45:00,80.94,80.95,80.9,80.9,6500.0,72.371,72.38,72.3353,72.3353,6500.0
2013-07-05 10:50:00,80.91,80.98,80.9,80.9,2400.0,72.3442,72.4068,72.3353,72.3353,2400.0
2013-07-05 10:55:00,80.92,81.02,80.92,80.99,3800.0,72.3532,72.4426,72.3532,72.4157,3800.0
2013-07-05 11:00:00,81.02,81.11,81.02,81.05,1100.0,72.4426,72.523,72.4426,72.4694,1100.0
2013-07-05 11:05:00,81.03,81.06,80.91,80.95,5300.0,72.4515,72.4783,72.3442,72.38,5300.0
2013-07-05 11:10:00,81.0,81.02,80.9,80.9,2400.0,72.4247,72.4426,72.3353,72.3353,2400.0
2013-07-05 11:15:00,80.9,80.96,80.89,80.96,3600.0,72.3353,72.3889,72.3263,72.3889,3600.0
2013-07-05 11:20:00,80.94,80.94,80.9,80.9,1300.0,72.371,72.371,72.3353,72.3353,1300.0
2013-07-05 11:25:00,80.92,80.99,80.83,80.83,37900.0,72.3532,72.4157,72.2727,72.2727,37900.0
2013-07-05 11:30:00,80.83,80.89,80.71,80.71,6800.0,72.2727,72.3263,72.1654,72.1654,6800.0
2013-07-05 11:35:00,80.73,80.96,80.73,80.96,5700.0,72.1833,72.3889,72.1833,72.3889,5700.0
2013-07-05 11:40:00,80.96,80.98,80.86,80.93,15100.0,72.3889,72.4068,72.2995,72.3621,15100.0
2013-07-05 11:45:00,80.94,81.12,80.92,81.12,5300.0,72.371,72.532,72.3532,72.532,5300.0
2013-07-05 11:50:00,81.12,81.24,81.12,81.21,3900.0,72.532,72.6393,72.532,72.6125,3900.0
2013-07-05 11:55:00,81.23,81.33,81.2,81.33,4500.0,72.6303,72.7198,72.6035,72.7198,4500.0
2013-07-05 12:00:00,81.39,81.47,81.35,81.46,9600.0,72.7734,72.8449,72.7376,72.836,9600.0
2013-07-05 12:05:00,81.46,81.48,81.46,81.47,8000.0,72.836,72.8539,72.836,72.8449,8000.0
2013-07-05 12:10:00,81.47,81.51,81.47,81.51,7600.0,72.8449,72.8807,72.8449,72.8807,7600.0
2013-07-05 12:15:00,81.51,81.57,81.47,81.52,11700.0,72.8807,72.9343,72.8449,72.8896,11700.0
2013-07-05 12:20:00,81.5,81.59,81.49,81.54,23100.0,72.8718,72.9522,72.8628,72.9075,23100.0
2013-07-05 12:25:00,81.57,81.68,81.56,81.65,15000.0,72.9343,73.0327,72.9254,73.0059,15000.0
2013-07-05 12:30:00,81.65,81.7,81.65,81.7,4500.0,73.0059,73.0506,73.0059,73.0506,4500.0
2013-07-05 12:35:00,81.7,81.72,81.62,81.62,6500.0,73.0506,73.0685,72.9791,72.9791,6500.0
2013-07-05 12:40:00,81.63,81.63,81.55,81.61,3000.0,72.988,72.988,72.9165,72.9701,3000.0
2013-07-05 12:45:00,81.66,81.7,81.65,81.69,5500.0,73.0148,73.0506,73.0059,73.0416,5500.0
2013-07-05 12:50:00,81.69,81.78,81.68,81.68,4500.0,73.0416,73.1221,73.0327,73.0327,4500.0
2013-07-05 12:55:00,81.73,81.73,81.7,81.72,1400.0,73.0774,73.0774,73.0506,73.0685,1400.0
2013-07-05 13:00:00,81.74,81.74,81.57,81.6,1800.0,73.0863,73.0863,72.9343,72.9612,1800.0
2013-07-05 13:05:00,81.54,81.64,81.51,81.62,4700.0,72.9075,72.9969,72.8807,72.9791,4700.0
2013-07-05 13:10:00,81.6,81.78,81.58,81.75,9700.0,72.9612,73.1221,72.9433,73.0953,9700.0
2013-07-05 13:15:00,81.71,81.74,81.65,81.7,6500.0,73.0595,73.0863,73.0059,73.0506,6500.0
2013-07-05 13:20:00,81.74,81.78,81.73,81.76,13800.0,73.0863,73.1221,73.0774,73.1042,13800.0
2013-07-05 13:25:00,81.76,81.77,81.72,81.77,5600.0,73.1042,73.1132,73.0685,73.1132,5600.0
2013-07-05 13:30:00,81.77,81.84,81.76,81.83,8400.0,73.1132,73.1758,73.1042,73.1668,8400.0
2013-07-05 13:35:00,81.83,81.86,81.8,81.84,11900.0,73.1668,73.1936,73.14,73.1758,11900.0
2013-07-05 13:40:00,81.83,81.91,81.8,81.91,8300.0,73.1668,73.2384,73.14,73.2384,8300.0
2013-07-05 13:45:00,81.91,81.91,81.83,81.83,4300.0,73.2384,73.2384,73.1668,73.1668,4300.0
2013-07-05 13:50:00,81.84,81.97,81.84,81.97,7100.0,73.1758,73.292,73.1758,73.292,7100.0
2013-07-05 13:55:00,81.97,82.06,81.96,82.03,13200.0,73.292,73.3725,73.2831,73.3456,13200.0
2013-07-05 14:00:00,82.07,82.15,82.04,82.15,4500.0,73.3814,73.4529,73.3546,73.4529,4500.0
2013-07-05 14:05:00,82.16,82.2,82.06,82.09,9800.0,73.4619,73.4976,73.3725,73.3993,9800.0
2013-07-05 14:10:00,82.08,82.24,82.08,82.2,5200.0,73.3904,73.5334,73.3904,73.4976,5200.0
2013-07-05 14:15:00,82.25,82.27,82.15,82.19,6000.0,73.5424,73.5602,73.4529,73.4887,6000.0
2013-07-05 14:20:00,82.19,82.25,82.16,82.16,6300.0,73.4887,73.5424,73.4619,73.4619,6300.0
2013-07-05 14:25:00,82.19,82.27,82.19,82.22,9600.0,73.4887,73.5602,73.4887,73.5155,9600.0
2013-07-05 14:30:00,82.23,82.36,82.23,82.26,16000.0,73.5245,73.6407,73.5245,73.5513,16000.0
2013-07-05 14:35:00,82.25,82.26,82.13,82.13,13800.0,73.5424,73.5513,73.4351,73.4351,13800.0
2013-07-05 14:40:00,82.13,82.15,82.04,82.04,6700.0,73.4351,73.4529,73.3546,73.3546,6700.0
2013-07-05 14:45:00,82.05,82.06,81.91,81.95,10400.0,73.3635,73.3725,73.2384,73.2741,10400.0
2013-07-05 14:50:00,81.95,81.98,81.93,81.94,14500.0,73.2741,73.3009,73.2562,73.2652,14500.0
2013-07-05 14:55:00,81.93,81.94,81.9,81.91,15500.0,73.2562,73.2652,73.2294,73.2384,15500.0
2013-07-05 15:00:00,81.92,81.98,81.92,81.98,7400.0,73.2473,73.3009,73.2473,73.3009,7400.0
2013-07-05 15:05:00,81.98,82.13,81.98,82.12,12500.0,73.3009,73.4351,73.3009,73.4261,12500.0
2013-07-05 15:10:00,82.1,82.16,82.06,82.11,18500.0,73.4082,73.4619,73.3725,73.4172,18500.0
2013-07-05 15:15:00,82.09,82.17,82.09,82.13,14100.0,73.3993,73.4708,73.3993,73.4351,14100.0
2013-07-05 15:20:00,82.11,82.13,82.0,82.01,9400.0,73.4172,73.4351,73.3188,73.3278,9400.0
2013-07-05 15:25:00,82.0,82.05,81.92,82.05,13500.0,73.3188,73.3635,73.2473,73.3635,13500.0
2013-07-05 15:30:00,82.04,82.06,81.97,82.02,16500.0,73.3546,73.3725,73.292,73.3367,16500.0
2013-07-05 15:35:00,82.02,82.04,81.97,82.04,17300.0,73.3367,73.3546,73.292,73.3546,17300.0
2013-07-05 15:40:00,82.03,82.1,82.03,82.09,12700.0,73.3456,73.4082,73.3456,73.3993,12700.0
2013-07-05 15:45:00,82.09,82.09,82.02,82.05,24400.0,73.3993,73.3993,73.3367,73.3635,24400.0
2013-07-05 15:50:00,82.05,82.16,82.04,82.07,38700.0,73.3635,73.4619,73.3546,73.3814,38700.0
2013-07-05 15:55:00,82.09,82.1,82.03,82.1,32400.0,73.3993,73.4082,73.3456,73.4082,32400.0
2013-07-08 09:30:00,83.23,83.25,82.97,83.08,25200.0,74.4186,74.4365,74.1861,74.2845,25200.0
2013-07-08 09:35:00,83.05,83.05,82.73,82.73,29700.0,74.2577,74.2577,73.9715,73.9715,29700.0
2013-07-08 09:40:00,82.74,82.77,82.67,82.74,12200.0,73.9805,74.0073,73.9179,73.9805,12200.0
2013-07-08 09:45:00,82.72,82.97,82.72,82.96,8900.0,73.9626,74.1861,73.9626,74.1772,8900.0
2013-07-08 09:50:00,82.92,82.96,82.84,82.88,11200.0,74.1414,74.1772,74.0699,74.1057,11200.0
2013-07-08 09:55:00,82.88,82.89,82.71,82.84,18800.0,74.1057,74.1146,73.9537,74.0699,18800.0
2013-07-08 10:00:00,82.84,83.01,82.81,83.01,19100.0,74.0699,74.2219,74.0431,74.2219,19100.0
2013-07-08 10:05:00,82.9,82.97,82.88,82.95,15500.0,74.1235,74.1861,74.1057,74.1682,15500.0
2013-07-08 10:10:00,82.96,83.0,82.93,82.94,8400.0,74.1772,74.213,74.1504,74.1593,8400.0
2013-07-08 10:15:00,82.88,82.96,82.82,82.86,17400.0,74.1057,74.1772,74.052,74.0878,17400.0
2013-07-08 10:20:00,82.88,82.9,82.78,82.83,8600.0,74.1057,74.1235,74.0162,74.061,8600.0
2013-07-08 10:25:00,82.92,82.92,82.61,82.61,45200.0,74.1414,74.1414,73.8642,73.8642,45200.0
2013-07-08 10:30:00,82.58,82.66,82.48,82.52,17900.0,73.8374,73.909,73.748,73.7838,17900.0
2013-07-08 10:35:00,82.53,82.56,82.47,82.48,6600.0,73.7927,73.8195,73.7391,73.748,6600.0
2013-07-08 10:40:00,82.47,82.48,82.39,82.39,16200.0,73.7391,73.748,73.6675,73.6675,16200.0
2013-07-08 10:45:00,82.41,82.45,82.35,82.35,21200.0,73.6854,73.7212,73.6318,73.6318,21200.0
2013-07-08 10:50:00,82.34,82.34,82.18,82.2,7900.0,73.6228,73.6228,73.4798,73.4976,7900.0
2013-07-08 10:55:00,82.17,82.17,82.12,82.16,5800.0,73.4708,73.4708,73.4261,73.4619,5800.0
2013-07-08 11:00:00,82.19,82.36,82.19,82.33,6100.0,73.4887,73.6407,73.4887,73.6139,6100.0
2013-07-08 11:05:00,82.35,82.5,82.33,82.5,6900.0,73.6318,73.7659,73.6139,73.7659,6900.0
2013-07-08 11:10:00,82.51,82.58,82.43,82.57,15300.0,73.7748,73.8374,73.7033,73.8285,15300.0
2013-07-08 11:15:00,82.57,82.57,82.45,82.5,10900.0,73.8285,73.8285,73.7212,73.7659,10900.0
2013-07-08 11:20:00,82.48,82.53,82.39,82.4,13600.0,73.748,73.7927,73.6675,73.6765,13600.0
2013-07-08 11:25:00,82.42,82.43,82.34,82.36,11000.0,73.6944,73.7033,73.6228,73.6407,11000.0
2013-07-08 11:30:00,82.36,82.45,82.29,82.44,22400.0,73.6407,73.7212,73.5781,73.7122,22400.0
2013-07-08 11:35:00,82.44,82.46,82.19,82.19,4500.0,73.7122,73.7301,73.4887,73.4887,4500.0
2013-07-08 11:40:00,82.19,82.2,82.09,82.09,4000.0,73.4887,73.4976,73.3993,73.3993,4000.0
2013-07-08 11:45:00,82.1,82.1,81.84,81.88,6300.0,73.4082,73.4082,73.1758,73.2115,6300.0
2013-07-08 11:50:00,81.84,81.84,81.81,81.84,700.0,73.1758,73.1758,73.1489,73.1758,700.0
2013-07-08 11:55:00,81.84,81.85,81.78,81.79,2800.0,73.1758,73.1847,73.1221,73.1311,2800.0
2013-07-08 12:00:00,81.79,81.82,81.71,81.75,2400.0,73.1311,73.1579,73.0595,73.0953,2400.0
2013-07-08 12:05:00,81.73,81.73,81.58,81.58,4700.0,73.0774,73.0774,72.9433,72.9433,4700.0
2013-07-08 12:10:00,81.62,81.69,81.59,81.66,3100.0,72.9791,73.0416,72.9522,73.0148,3100.0
2013-07-08 12:15:00,81.67,81.68,81.62,81.68,1000.0,73.0238,73.0327,72.9791,73.0327,1000.0
2013-07-08 12:20:00,81.71,81.81,81.71,81.76,4100.0,73.0595,73.1489,73.0595,73.1042,4100.0
2013-07-08 12:25:00,81.75,81.76,81.7,81.73,4400.0,73.0953,73.1042,73.0506,73.0774,4400.0
2013-07-08 12:30:00,81.7,81.8,81.7,81.8,4000.0,73.0506,73.14,73.0506,73.14,4000.0
2013-07-08 12:35:00,81.78,81.92,81.78,81.92,3400.0,73.1221,73.2473,73.1221,73.2473,3400.0
2013-07-08 12:40:00,81.96,81.96,81.78,81.78,3000.0,73.2831,73.2831,73.1221,73.1221,3000.0
2013-07-08 12:45:00,81.78,81.78,81.7,81.7,4300.0,73.1221,73.1221,73.0506,73.0506,4300.0
2013-07-08 12:50:00,81.74,81.86,81.74,81.86,4800.0,73.0863,73.1936,73.0863,73.1936,4800.0
2013-07-08 12:55:00,81.85,81.85,81.73,81.73,7100.0,73.1847,73.1847,73.0774,73.0774,7100.0
2013-07-08 13:00:00,81.74,81.8,81.74,81.74,9500.0,73.0863,73.14,73.0863,73.0863,9500.0
2013-07-08 13:05:00,81.76,81.79,81.74,81.74,6700.0,73.1042,73.1311,73.0863,73.0863,6700.0
2013-07-08 13:10:00,81.78,81.79,81.77,81.78,2400.0,73.1221,73.1311,73.1132,73.1221,2400.0
2013-07-08 13:15:00,81.84,81.88,81.82,81.82,1600.0,73.1758,73.2115,73.1579,73.1579,1600.0
2013-07-08 13:20:00,81.75,81.8,81.71,81.72,5300.0,73.0953,73.14,73.0595,73.0685,5300.0
2013-07-08 13:25:00,81.72,81.76,81.72,81.73,4800.0,73.0685,73.1042,73.0685,73.0774,4800.0
2013-07-08 13:30:00,81.71,81.77,81.63,81.65,17100.0,73.0595,73.1132,72.988,73.0059,17100.0
2013-07-08 13:35:00,81.7,81.71,81.69,81.69,800.0,73.0506,73.0595,73.0416,73.0416,800.0
2013-07-08 13:40:00,81.69,81.69,81.61,81.64,5200.0,73.0416,73.0416,72.9701,72.9969,5200.0
2013-07-08 13:45:00,81.67,81.73,81.64,81.65,8300.0,73.0238,73.0774,72.9969,73.0059,8300.0
2013-07-08 13:50:00,81.66,81.67,81.59,81.6,4100.0,73.0148,73.0238,72.9522,72.9612,4100.0
2013-07-08 13:55:00,81.58,81.61,81.56,81.56,2000.0,72.9433,72.9701,72.9254,72.9254,2000.0
2013-07-08 14:00:00,81.53,81.57,81.47,81.56,5100.0,72.8986,72.9343,72.8449,72.9254,5100.0
2013-07-08 14:05:00,81.52,81.58,81.49,81.56,5800.0,72.8896,72.9433,72.8628,72.9254,5800.0
2013-07-08 14:10:00,81.56,81.62,81.52,81.62,22600.0,72.9254,72.9791,72.8896,72.9791,22600.0
2013-07-08 14:15:00,81.61,81.63,81.58,81.58,2900.0,72.9701,72.988,72.9433,72.9433,2900.0
2013-07-08 14:20:00,81.61,81.61,81.5,81.5,10100.0,72.9701,72.9701,72.8718,72.8718,10100.0
2013-07-08 14:25:00,81.51,81.53,81.5,81.5,2600.0,72.8807,72.8986,72.8718,72.8718,2600.0
2013-07-08 14:30:00,81.52,81.57,81.5,81.54,9900.0,72.8896,72.9343,72.8718,72.9075,9900.0
2013-07-08 14:35:00,81.52,81.57,81.52,81.53,5700.0,72.8896,72.9343,72.8896,72.8986,5700.0
2013-07-08 14:40:00,81.56,81.57,81.52,81.55,2900.0,72.9254,72.9343,72.8896,72.9165,2900.0
2013-07-08 14:45:00,81.56,81.58,81.5,81.52,5700.0,72.9254,72.9433,72.8718,72.8896,5700.0
2013-07-08 14:50:00,81.53,81.74,81.53,81.72,24900.0,72.8986,73.0863,72.8986,73.0685,24900.0
2013-07-08 14:55:00,81.71,81.72,81.61,81.69,12900.0,73.0595,73.0685,72.9701,73.0416,12900.0
2013-07-08 15:00:00,81.7,81.7,81.56,81.67,8500.0,73.0506,73.0506,72.9254,73.0238,8500.0
2013-07-08 15:05:00,81.7,81.73,81.66,81.66,4100.0,73.0506,73.0774,73.0148,73.0148,4100.0
2013-07-08 15:10:00,81.66,81.69,81.61,81.67,14200.0,73.0148,73.0416,72.9701,73.0238,14200.0
2013-07-08 15:15:00,81.66,81.7,81.63,81.65,7400.0,73.0148,73.0506,72.988,73.0059,7400.0
2013-07-08 15:20:00,81.65,81.66,81.58,81.61,8300.0,73.0059,73.0148,72.9433,72.9701,8300.0
2013-07-08 15:25:00,81.61,81.63,81.54,81.56,7700.0,72.9701,72.988,72.9075,72.9254,7700.0
2013-07-08 15:30:00,81.55,81.59,81.35,81.37,49200.0,72.9165,72.9522,72.7376,72.7555,49200.0
2013-07-08 15:35:00,81.42,81.53,81.42,81.49,18400.0,72.8002,72.8986,72.8002,72.8628,18400.0
2013-07-08 15:40:00,81.5,81.54,81.49,81.5,22400.0,72.8718,72.9075,72.8628,72.8718,22400.0
2013-07-08 15:45:00,81.5,81.58,81.5,81.56,27500.0,72.8718,72.9433,72.8718,72.9254,27500.0
2013-07-08 15:50:00,81.56,81.58,81.47,81.48,38600.0,72.9254,72.9433,72.8449,72.8539,38600.0
2013-07-08 15:55:00,81.5,81.58,81.5,81.53,53000.0,72.8718,72.9433,72.8718,72.8986,53000.0
2013-07-09 09:30:00,81.37,81.5,81.22,81.26,27800.0,72.7555,72.8718,72.6214,72.6572,27800.0
2013-07-09 09:35:00,81.29,81.37,81.2,81.28,17000.0,72.684,72.7555,72.6035,72.675,17000.0
2013-07-09 09:40:00,81.27,81.32,81.11,81.22,16200.0,72.6661,72.7108,72.523,72.6214,16200.0
2013-07-09 09:45:00,81.22,81.37,81.22,81.35,63100.0,72.6214,72.7555,72.6214,72.7376,63100.0
2013-07-09 09:50:00,81.37,81.44,81.36,81.44,8700.0,72.7555,72.8181,72.7466,72.8181,8700.0
2013-07-09 09:55:00,81.45,81.5,81.43,81.5,6200.0,72.8271,72.8718,72.8092,72.8718,6200.0
2013-07-09 10:00:00,81.5,81.53,81.31,81.44,25700.0,72.8718,72.8986,72.7019,72.8181,25700.0
2013-07-09 10:05:00,81.46,81.5,81.41,81.48,32000.0,72.836,72.8718,72.7913,72.8539,32000.0
2013-07-09 10:10:00,81.47,81.52,81.47,81.52,21200.0,72.8449,72.8896,72.8449,72.8896,21200.0
2013-07-09 10:15:00,81.51,81.53,81.43,81.47,19000.0,72.8807,72.8986,72.8092,72.8449,19000.0
2013-07-09 10:20:00,81.47,81.47,81.32,81.41,12700.0,72.8449,72.8449,72.7108,72.7913,12700.0
2013-07-09 10:25:00,81.36,81.39,81.24,81.26,16500.0,72.7466,72.7734,72.6393,72.6572,16500.0
2013-07-09 10:30:00,81.26,81.35,81.22,81.27,7800.0,72.6572,72.7376,72.6214,72.6661,7800.0
2013-07-09 10:35:00,81.27,81.38,81.27,81.36,4100.0,72.6661,72.7645,72.6661,72.7466,4100.0
2013-07-09 10:40:00,81.4,81.4,81.33,81.36,3100.0,72.7823,72.7823,72.7198,72.7466,3100.0
2013-07-09 10:45:00,81.32,81.32,81.22,81.22,6300.0,72.7108,72.7108,72.6214,72.6214,6300.0
2013-07-09 10:50:00,81.25,81.31,81.23,81.31,2200.0,72.6482,72.7019,72.6303,72.7019,2200.0
2013-07-09 10:55:00,81.36,81.46,81.36,81.46,2100.0,72.7466,72.836,72.7466,72.836,2100.0
2013-07-09 11:00:00,81.47,81.5,81.43,81.46,3700.0,72.8449,72.8718,72.8092,72.836,3700.0
2013-07-09 11:05:00,81.46,81.51,81.46,81.5,6600.0,72.836,72.8807,72.836,72.8718,6600.0
2013-07-09 11:10:00,81.47,81.5,81.44,81.48,1100.0,72.8449,72.8718,72.8181,72.8539,1100.0
2013-07-09 11:15:00,81.47,81.49,81.27,81.29,11800.0,72.8449,72.8628,72.6661,72.684,11800.0
2013-07-09 11:20:00,81.29,81.29,81.2,81.24,10400.0,72.684,72.684,72.6035,72.6393,10400.0
2013-07-09 11:25:00,81.24,81.24,81.11,81.19,41400.0,72.6393,72.6393,72.523,72.5946,41400.0
2013-07-09 11:30:00,81.19,81.26,81.04,81.04,22000.0,72.5946,72.6572,72.4605,72.4605,22000.0
2013-07-09 11:35:00,81.1,81.12,81.08,81.12,400.0,72.5141,72.532,72.4962,72.532,400.0
2013-07-09 11:40:00,81.1,81.27,81.09,81.27,21100.0,72.5141,72.6661,72.5052,72.6661,21100.0
2013-07-09 11:45:00,81.27,81.34,81.26,81.28,5500.0,72.6661,72.7287,72.6572,72.675,5500.0
2013-07-09 11:50:00,81.33,81.35,81.31,81.33,2600.0,72.7198,72.7376,72.7019,72.7198,2600.0
2013-07-09 11:55:00,81.33,81.45,81.33,81.45,3300.0,72.7198,72.8271,72.7198,72.8271,3300.0
2013-07-09 12:00:00,81.45,81.45,81.44,81.44,600.0,72.8271,72.8271,72.8181,72.8181,600.0
2013-07-09 12:05:00,81.44,81.48,81.44,81.46,800.0,72.8181,72.8539,72.8181,72.836,800.0
2013-07-09 12:10:00,81.49,81.49,81.45,81.46,1000.0,72.8628,72.8628,72.8271,72.836,1000.0
2013-07-09 12:15:00,81.48,81.5,81.48,81.48,2200.0,72.8539,72.8718,72.8539,72.8539,2200.0
2013-07-09 12:20:00,81.5,81.5,81.45,81.45,2900.0,72.8718,72.8718,72.8271,72.8271,2900.0
2013-07-09 12:25:00,81.45,81.67,81.45,81.67,22300.0,72.8271,73.0238,72.8271,73.0238,22300.0
2013-07-09 12:30:00,81.68,81.74,81.62,81.62,6400.0,73.0327,73.0863,72.9791,72.9791,6400.0
2013-07-09 12:35:00,81.66,81.71,81.64,81.65,5300.0,73.0148,73.0595,72.9969,73.0059,5300.0
2013-07-09 12:40:00,81.67,81.71,81.65,81.7,29600.0,73.0238,73.0595,73.0059,73.0506,29600.0
2013-07-09 12:45:00,81.7,81.7,81.67,81.67,2600.0,73.0506,73.0506,73.0238,73.0238,2600.0
2013-07-09 12:50:00,81.69,81.7,81.68,81.7,6600.0,73.0416,73.0506,73.0327,73.0506,6600.0
2013-07-09 12:55:00,81.7,81.7,81.63,81.67,5000.0,73.0506,73.0506,72.988,73.0238,5000.0
2013-07-09 13:00:00,81.68,81.7,81.67,81.7,5300.0,73.0327,73.0506,73.0238,73.0506,5300.0
2013-07-09 13:05:00,81.7,81.71,81.67,81.7,10200.0,73.0506,73.0595,73.0238,73.0506,10200.0
2013-07-09 13:10:00,81.7,81.73,81.68,81.69,5800.0,73.0506,73.0774,73.0327,73.0416,5800.0
2013-07-09 13:15:00,81.72,81.72,81.7,81.71,4300.0,73.0685,73.0685,73.0506,73.0595,4300.0
2013-07-09 13:20:00,81.71,81.74,81.69,81.72,5100.0,73.0595,73.0863,73.0416,73.0685,5100.0
2013-07-09 13:25:00,81.7,81.7,81.64,81.65,2600.0,73.0506,73.0506,72.9969,73.0059,2600.0
2013-07-09 13:30:00,81.62,81.64,81.5,81.55,5400.0,72.9791,72.9969,72.8718,72.9165,5400.0
2013-07-09 13:35:00,81.58,81.58,81.51,81.51,2300.0,72.9433,72.9433,72.8807,72.8807,2300.0
2013-07-09 13:40:00,81.55,81.55,81.45,81.45,2500.0,72.9165,72.9165,72.8271,72.8271,2500.0
2013-07-09 13:45:00,81.52,81.94,81.52,81.62,38700.0,72.8896,73.2652,72.8896,72.9791,38700.0
2013-07-09 13:50:00,81.61,81.62,81.54,81.56,5200.0,72.9701,72.9791,72.9075,72.9254,5200.0
2013-07-09 13:55:00,81.56,81.69,81.56,81.65,32900.0,72.9254,73.0416,72.9254,73.0059,32900.0
2013-07-09 14:00:00,81.65,81.72,81.64,81.7,8800.0,73.0059,73.0685,72.9969,73.0506,8800.0
2013-07-09 14:05:00,81.68,81.8,81.68,81.77,7500.0,73.0327,73.14,73.0327,73.1132,7500.0
2013-07-09 14:10:00,81.77,81.91,81.77,81.91,14400.0,73.1132,73.2384,73.1132,73.2384,14400.0
2013-07-09 14:15:00,81.9,82.0,81.88,81.94,17900.0,73.2294,73.3188,73.2115,73.2652,17900.0
2013-07-09 14:20:00,81.91,82.02,81.91,82.01,10400.0,73.2384,73.3367,73.2384,73.3278,10400.0
2013-07-09 14:25:00,82.0,82.1,82.0,82.09,14500.0,73.3188,73.4082,73.3188,73.3993,14500.0
2013-07-09 14:30:00,82.08,82.16,81.97,82.01,12000.0,73.3904,73.4619,73.292,73.3278,12000.0
2013-07-09 14:35:00,82.02,82.11,81.97,82.06,10800.0,73.3367,73.4172,73.292,73.3725,10800.0
2013-07-09 14:40:00,82.06,82.12,82.06,82.12,13300.0,73.3725,73.4261,73.3725,73.4261,13300.0
2013-07-09 14:45:00,82.1,82.11,81.98,82.06,8200.0,73.4082,73.4172,73.3009,73.3725,8200.0
2013-07-09 14:50:00,82.07,82.09,81.99,82.09,6900.0,73.3814,73.3993,73.3099,73.3993,6900.0
2013-07-09 14:55:00,82.1,82.12,82.01,82.05,22900.0,73.4082,73.4261,73.3278,73.3635,22900.0
2013-07-09 15:00:00,82.03,82.1,81.94,81.94,11100.0,73.3456,73.4082,73.2652,73.2652,11100.0
2013-07-09 15:05:00,81.95,82.08,81.95,81.98,8200.0,73.2741,73.3904,73.2741,73.3009,8200.0
2013-07-09 15:10:00,82.0,82.1,81.96,82.09,7300.0,73.3188,73.4082,73.2831,73.3993,7300.0
2013-07-09 15:15:00,82.08,82.08,81.89,81.93,8800.0,73.3904,73.3904,73.2205,73.2562,8800.0
2013-07-09 15:20:00,81.95,82.03,81.92,82.03,10500.0,73.2741,73.3456,73.2473,73.3456,10500.0
2013-07-09 15:25:00,82.03,82.13,82.01,82.07,10100.0,73.3456,73.4351,73.3278,73.3814,10100.0
2013-07-09 15:30:00,82.06,82.09,81.98,82.09,11100.0,73.3725,73.3993,73.3009,73.3993,11100.0
2013-07-09 15:35:00,82.1,82.19,82.04,82.15,18600.0,73.4082,73.4887,73.3546,73.4529,18600.0
2013-07-09 15:40:00,82.17,82.18,82.1,82.13,11100.0,73.4708,73.4798,73.4082,73.4351,11100.0
2013-07-09 15:45:00,82.12,82.13,82.04,82.12,16900.0,73.4261,73.4351,73.3546,73.4261,16900.0
2013-07-09 15:50:00,82.12,82.12,81.94,82.01,47600.0,73.4261,73.4261,73.2652,73.3278,47600.0
2013-07-09 15:55:00,82.01,82.23,82.01,82.13,80600.0,73.3278,73.5245,73.3278,73.4351,80600.0
2013-07-10 09:30:00,82.61,82.87,82.58,82.85,31100.0,73.8642,74.0967,73.8374,74.0788,31100.0
2013-07-10 09:35:00,82.88,83.02,82.88,82.91,22600.0,74.1057,74.2308,74.1057,74.1325,22600.0
2013-07-10 09:40:00,82.87,82.89,82.77,82.83,4600.0,74.0967,74.1146,74.0073,74.061,4600.0
2013-07-10 09:45:00,82.91,83.13,82.83,83.09,33800.0,74.1325,74.3292,74.061,74.2934,33800.0
2013-07-10 09:50:00,83.06,83.15,83.06,83.15,5300.0,74.2666,74.3471,74.2666,74.3471,5300.0
2013-07-10 09:55:00,83.13,83.25,83.13,83.21,8400.0,74.3292,74.4365,74.3292,74.4007,8400.0
2013-07-10 10:00:00,83.24,83.26,83.19,83.2,3500.0,74.4275,74.4454,74.3828,74.3918,3500.0
2013-07-10 10:05:00,83.2,83.23,83.15,83.19,3700.0,74.3918,74.4186,74.3471,74.3828,3700.0
2013-07-10 10:10:00,83.17,83.3,83.12,83.3,36700.0,74.365,74.4812,74.3203,74.4812,36700.0
2013-07-10 10:15:00,83.29,83.34,83.19,83.19,9700.0,74.4723,74.517,74.3828,74.3828,9700.0
2013-07-10 10:20:00,83.16,83.18,83.11,83.15,6800.0,74.356,74.3739,74.3113,74.3471,6800.0
2013-07-10 10:25:00,83.14,83.19,83.11,83.19,12300.0,74.3381,74.3828,74.3113,74.3828,12300.0
2013-07-10 10:30:00,83.19,83.2,83.05,83.05,15600.0,74.3828,74.3918,74.2577,74.2577,15600.0
2013-07-10 10:35:00,83.02,83.23,83.01,83.21,7100.0,74.2308,74.4186,74.2219,74.4007,7100.0
2013-07-10 10:40:00,83.23,83.27,83.17,83.17,4700.0,74.4186,74.4544,74.365,74.365,4700.0
2013-07-10 10:45:00,83.17,83.25,83.16,83.2,9100.0,74.365,74.4365,74.356,74.3918,9100.0
2013-07-10 10:50:00,83.18,83.24,83.12,83.16,10700.0,74.3739,74.4275,74.3203,74.356,10700.0
2013-07-10 10:55:00,83.17,83.29,83.13,83.29,3200.0,74.365,74.4723,74.3292,74.4723,3200.0
2013-07-10 11:00:00,83.29,83.33,83.19,83.25,10400.0,74.4723,74.508,74.3828,74.4365,10400.0
2013-07-10 11:05:00,83.25,83.25,83.16,83.22,14100.0,74.4365,74.4365,74.356,74.4097,14100.0
2013-07-10 11:10:00,83.21,83.24,83.16,83.21,5000.0,74.4007,74.4275,74.356,74.4007,5000.0
2013-07-10 11:15:00,83.2,83.2,83.02,83.04,17900.0,74.3918,74.3918,74.2308,74.2487,17900.0
2013-07-10 11:20:00,83.05,83.07,83.05,83.05,8700.0,74.2577,74.2755,74.2577,74.2577,8700.0
2013-07-10 11:25:00,83.05,83.07,83.01,83.05,7100.0,74.2577,74.2755,74.2219,74.2577,7100.0
2013-07-10 11:30:00,83.07,83.15,83.03,83.15,12200.0,74.2755,74.3471,74.2398,74.3471,12200.0
2013-07-10 11:35:00,83.15,83.25,83.13,83.25,10500.0,74.3471,74.4365,74.3292,74.4365,10500.0
2013-07-10 11:40:00,83.21,83.36,83.2,83.36,8800.0,74.4007,74.5348,74.3918,74.5348,8800.0
2013-07-10 11:45:00,83.33,83.36,83.02,83.05,16000.0,74.508,74.5348,74.2308,74.2577,16000.0
2013-07-10 11:50:00,83.05,83.08,83.04,83.05,7400.0,74.2577,74.2845,74.2487,74.2577,7400.0
2013-07-10 11:55:00,83.05,83.08,83.02,83.03,6300.0,74.2577,74.2845,74.2308,74.2398,6300.0
2013-07-10 12:00:00,83.01,83.09,83.01,83.09,4400.0,74.2219,74.2934,74.2219,74.2934,4400.0
2013-07-10 12:05:00,83.12,83.17,83.07,83.14,4500.0,74.3203,74.365,74.2755,74.3381,4500.0
2013-07-10 12:10:00,83.16,83.34,83.15,83.33,9300.0,74.356,74.517,74.3471,74.508,9300.0
2013-07-10 12:15:00,83.34,83.37,83.15,83.15,5700.0,74.517,74.5438,74.3471,74.3471,5700.0
2013-07-10 12:20:00,83.15,83.15,83.1,83.15,4300.0,74.3471,74.3471,74.3024,74.3471,4300.0
2013-07-10 12:25:00,83.15,83.15,83.09,83.14,2300.0,74.3471,74.3471,74.2934,74.3381,2300.0
2013-07-10 12:30:00,83.14,83.14,83.08,83.11,2900.0,74.3381,74.3381,74.2845,74.3113,2900.0
2013-07-10 12:35:00,83.15,83.25,83.11,83.25,3500.0,74.3471,74.4365,74.3113,74.4365,3500.0
2013-07-10 12:40:00,83.3,83.35,83.24,83.25,4500.0,74.4812,74.5259,74.4275,74.4365,4500.0
2013-07-10 12:45:00,83.29,83.3,83.25,83.27,2400.0,74.4723,74.4812,74.4365,74.4544,2400.0
2013-07-10 12:50:00,83.29,83.32,83.22,83.25,4100.0,74.4723,74.4991,74.4097,74.4365,4100.0
2013-07-10 12:55:00,83.22,83.22,82.95,82.95,8900.0,74.4097,74.4097,74.1682,74.1682,8900.0
2013-07-10 13:00:00,82.97,82.98,82.87,82.87,10200.0,74.1861,74.1951,74.0967,74.0967,10200.0
2013-07-10 13:05:00,82.91,82.95,82.91,82.95,3000.0,74.1325,74.1682,74.1325,74.1682,3000.0
2013-07-10 13:10:00,82.96,83.03,82.94,83.02,5100.0,74.1772,74.2398,74.1593,74.2308,5100.0
2013-07-10 13:15:00,83.02,83.04,82.99,83.03,2400.0,74.2308,74.2487,74.204,74.2398,2400.0
2013-07-10 13:20:00,83.03,83.05,83.0,83.03,2400.0,74.2398,74.2577,74.213,74.2398,2400.0
2013-07-10 13:25:00,83.0,83.03,82.99,83.0,2000.0,74.213,74.2398,74.204,74.213,2000.0
2013-07-10 13:30:00,83.02,83.13,83.01,83.12,2600.0,74.2308,74.3292,74.2219,74.3203,2600.0
2013-07-10 13:35:00,83.11,83.21,83.06,83.2,10500.0,74.3113,74.4007,74.2666,74.3918,10500.0
2013-07-10 13:40:00,83.19,83.2,83.14,83.19,2800.0,74.3828,74.3918,74.3381,74.3828,2800.0
2013-07-10 13:45:00,83.14,83.21,83.14,83.21,2100.0,74.3381,74.4007,74.3381,74.4007,2100.0
2013-07-10 13:50:00,83.21,83.29,83.16,83.26,5200.0,74.4007,74.4723,74.356,74.4454,5200.0
2013-07-10 13:55:00,83.28,83.3,83.23,83.23,2900.0,74.4633,74.4812,74.4186,74.4186,2900.0
2013-07-10 14:00:00,83.29,83.68,83.22,83.54,15100.0,74.4723,74.821,74.4097,74.6958,15100.0
2013-07-10 14:05:00,83.64,83.64,83.41,83.55,7400.0,74.7852,74.7852,74.5795,74.7047,7400.0
2013-07-10 14:10:00,83.53,83.71,83.49,83.71,6000.0,74.6868,74.8478,74.6511,74.8478,6000.0
2013-07-10 14:15:00,83.68,83.84,83.67,83.83,10200.0,74.821,74.964,74.812,74.9551,10200.0
2013-07-10 14:20:00,83.82,83.87,83.7,83.72,8400.0,74.9461,74.9908,74.8388,74.8567,8400.0
2013-07-10 14:25:00,83.72,83.74,83.56,83.65,9100.0,74.8567,74.8746,74.7137,74.7941,9100.0
2013-07-10 14:30:00,83.63,83.66,83.57,83.63,9300.0,74.7763,74.8031,74.7226,74.7763,9300.0
2013-07-10 14:35:00,83.62,83.62,83.49,83.55,6800.0,74.7673,74.7673,74.6511,74.7047,6800.0
2013-07-10 14:40:00,83.55,83.71,83.55,83.71,10900.0,74.7047,74.8478,74.7047,74.8478,10900.0
2013-07-10 14:45:00,83.69,83.7,83.35,83.46,6400.0,74.8299,74.8388,74.5259,74.6243,6400.0
2013-07-10 14:50:00,83.46,83.64,83.4,83.6,10700.0,74.6243,74.7852,74.5706,74.7494,10700.0
2013-07-10 14:55:00,83.59,83.66,83.55,83.64,4600.0,74.7405,74.8031,74.7047,74.7852,4600.0
2013-07-10 15:00:00,83.66,83.72,83.6,83.7,5000.0,74.8031,74.8567,74.7494,74.8388,5000.0
2013-07-10 15:05:00,83.68,83.68,83.6,83.65,3800.0,74.821,74.821,74.7494,74.7941,3800.0
2013-07-10 15:10:00,83.63,83.68,83.58,83.65,9800.0,74.7763,74.821,74.7316,74.7941,9800.0
2013-07-10 15:15:00,83.64,83.79,83.64,83.79,8800.0,74.7852,74.9193,74.7852,74.9193,8800.0
2013-07-10 15:20:00,83.8,83.91,83.79,83.89,12100.0,74.9283,75.0266,74.9193,75.0087,12100.0
2013-07-10 15:25:00,83.89,84.03,83.89,84.0,7700.0,75.0087,75.1339,75.0087,75.1071,7700.0
2013-07-10 15:30:00,83.99,84.0,83.87,83.94,9600.0,75.0981,75.1071,74.9908,75.0534,9600.0
2013-07-10 15:35:00,83.92,83.93,83.81,83.88,16000.0,75.0356,75.0445,74.9372,74.9998,16000.0
2013-07-10 15:40:00,83.88,83.94,83.75,83.78,13900.0,74.9998,75.0534,74.8836,74.9104,13900.0
2013-07-10 15:45:00,83.78,83.78,83.58,83.59,23900.0,74.9104,74.9104,74.7316,74.7405,23900.0
2013-07-10 15:50:00,83.6,83.64,83.48,83.57,36000.0,74.7494,74.7852,74.6421,74.7226,36000.0
2013-07-10 15:55:00,83.57,83.89,83.55,83.88,77600.0,74.7226,75.0087,74.7047,74.9998,77600.0
2013-07-11 09:30:00,86.51,86.53,86.37,86.42,27700.0,77.3514,77.3692,77.2262,77.2709,27700.0
2013-07-11 09:35:00,86.36,86.45,86.29,86.43,32300.0,77.2172,77.2977,77.1546,77.2798,32300.0
2013-07-11 09:40:00,86.42,86.53,86.29,86.53,42800.0,77.2709,77.3692,77.1546,77.3692,42800.0
2013-07-11 09:45:00,86.54,86.63,86.41,86.47,42900.0,77.3782,77.4587,77.2619,77.3156,42900.0
2013-07-11 09:50:00,86.47,86.6,86.39,86.6,29800.0,77.3156,77.4318,77.2441,77.4318,29800.0
2013-07-11 09:55:00,86.6,86.69,86.57,86.63,21100.0,77.4318,77.5123,77.405,77.4587,21100.0
2013-07-11 10:00:00,86.63,86.67,86.47,86.47,19700.0,77.4587,77.4944,77.3156,77.3156,19700.0
2013-07-11 10:05:00,86.48,86.58,86.42,86.52,34600.0,77.3245,77.4139,77.2709,77.3603,34600.0
2013-07-11 10:10:00,86.52,86.63,86.51,86.59,13900.0,77.3603,77.4587,77.3514,77.4229,13900.0
2013-07-11 10:15:00,86.57,86.6,86.48,86.54,11800.0,77.405,77.4318,77.3245,77.3782,11800.0
2013-07-11 10:20:00,86.52,86.65,86.5,86.59,15600.0,77.3603,77.4765,77.3424,77.4229,15600.0
2013-07-11 10:25:00,86.6,86.72,86.6,86.65,95900.0,77.4318,77.5391,77.4318,77.4765,95900.0
2013-07-11 10:30:00,86.66,86.94,86.62,86.82,38800.0,77.4855,77.7358,77.4497,77.6285,38800.0
2013-07-11 10:35:00,86.82,86.91,86.82,86.83,17300.0,77.6285,77.709,77.6285,77.6375,17300.0
2013-07-11 10:40:00,86.83,86.87,86.81,86.85,6700.0,77.6375,77.6732,77.6196,77.6554,6700.0
2013-07-11 10:45:00,86.8,86.88,86.73,86.88,46000.0,77.6107,77.6822,77.5481,77.6822,46000.0
2013-07-11 10:50:00,86.9,87.01,86.78,86.8,24600.0,77.7001,77.7984,77.5928,77.6107,24600.0
2013-07-11 10:55:00,86.78,86.78,86.66,86.66,34100.0,77.5928,77.5928,77.4855,77.4855,34100.0
2013-07-11 11:00:00,86.7,86.73,86.52,86.58,12200.0,77.5212,77.5481,77.3603,77.4139,12200.0
2013-07-11 11:05:00,86.58,86.78,86.58,86.77,11800.0,77.4139,77.5928,77.4139,77.5838,11800.0
2013-07-11 11:10:00,86.75,86.78,86.62,86.67,15100.0,77.566,77.5928,77.4497,77.4944,15100.0
2013-07-11 11:15:00,86.64,86.74,86.64,86.73,12200.0,77.4676,77.557,77.4676,77.5481,12200.0
2013-07-11 11:20:00,86.72,86.72,86.65,86.65,14300.0,77.5391,77.5391,77.4765,77.4765,14300.0
2013-07-11 11:25:00,86.65,86.65,86.53,86.53,6300.0,77.4765,77.4765,77.3692,77.3692,6300.0
2013-07-11 11:30:00,86.55,86.68,86.55,86.68,23400.0,77.3871,77.5034,77.3871,77.5034,23400.0
2013-07-11 11:35:00,86.69,86.72,86.67,86.72,1000.0,77.5123,77.5391,77.4944,77.5391,1000.0
2013-07-11 11:40:00,86.68,86.68,86.58,86.58,2200.0,77.5034,77.5034,77.4139,77.4139,2200.0
2013-07-11 11:45:00,86.58,86.65,86.52,86.58,1700.0,77.4139,77.4765,77.3603,77.4139,1700.0
2013-07-11 11:50:00,86.53,86.53,86.34,86.37,2700.0,77.3692,77.3692,77.1994,77.2262,2700.0
2013-07-11 11:55:00,86.39,86.39,86.33,86.36,12400.0,77.2441,77.2441,77.1904,77.2172,12400.0
2013-07-11 12:00:00,86.36,86.38,86.32,86.37,9200.0,77.2172,77.2351,77.1815,77.2262,9200.0
2013-07-11 12:05:00,86.37,86.37,86.32,86.35,3800.0,77.2262,77.2262,77.1815,77.2083,3800.0
2013-07-11 12:10:00,86.38,86.44,86.37,86.4,4200.0,77.2351,77.2888,77.2262,77.253,4200.0
2013-07-11 12:15:00,86.38,86.39,86.33,86.37,11900.0,77.2351,77.2441,77.1904,77.2262,11900.0
2013-07-11 12:20:00,86.37,86.44,86.34,86.41,7200.0,77.2262,77.2888,77.1994,77.2619,7200.0
2013-07-11 12:25:00,86.4,86.4,86.35,86.35,11400.0,77.253,77.253,77.2083,77.2083,11400.0
2013-07-11 12:30:00,86.37,86.38,86.29,86.37,13600.0,77.2262,77.2351,77.1546,77.2262,13600.0
2013-07-11 12:35:00,86.38,86.41,86.37,86.4,6500.0,77.2351,77.2619,77.2262,77.253,6500.0
2013-07-11 12:40:00,86.38,86.48,86.38,86.48,1300.0,77.2351,77.3245,77.2351,77.3245,1300.0
2013-07-11 12:45:00,86.48,86.53,86.47,86.53,400.0,77.3245,77.3692,77.3156,77.3692,400.0
2013-07-11 12:50:00,86.47,86.51,86.47,86.51,800.0,77.3156,77.3514,77.3156,77.3514,800.0
2013-07-11 12:55:00,86.51,86.51,86.43,86.48,9500.0,77.3514,77.3514,77.2798,77.3245,9500.0
2013-07-11 13:00:00,86.48,86.48,86.45,86.45,900.0,77.3245,77.3245,77.2977,77.2977,900.0
2013-07-11 13:05:00,86.47,86.47,86.41,86.41,3800.0,77.3156,77.3156,77.2619,77.2619,3800.0
2013-07-11 13:10:00,86.42,86.47,86.41,86.44,12800.0,77.2709,77.3156,77.2619,77.2888,12800.0
2013-07-11 13:15:00,86.44,86.48,86.4,86.44,5900.0,77.2888,77.3245,77.253,77.2888,5900.0
2013-07-11 13:20:00,86.44,86.44,86.38,86.39,3100.0,77.2888,77.2888,77.2351,77.2441,3100.0
2013-07-11 13:25:00,86.42,86.42,86.33,86.37,3400.0,77.2709,77.2709,77.1904,77.2262,3400.0
2013-07-11 13:30:00,86.37,86.37,86.2,86.24,4400.0,77.2262,77.2262,77.0742,77.1099,4400.0
2013-07-11 13:35:00,86.23,86.36,86.23,86.32,2700.0,77.101,77.2172,77.101,77.1815,2700.0
2013-07-11 13:40:00,86.34,86.39,86.3,86.37,30200.0,77.1994,77.2441,77.1636,77.2262,30200.0
2013-07-11 13:45:00,86.41,86.51,86.41,86.51,3900.0,77.2619,77.3514,77.2619,77.3514,3900.0
2013-07-11 13:50:00,86.48,86.54,86.46,86.54,1300.0,77.3245,77.3782,77.3067,77.3782,1300.0
2013-07-11 13:55:00,86.54,86.54,86.46,86.52,900.0,77.3782,77.3782,77.3067,77.3603,900.0
2013-07-11 14:00:00,86.43,86.51,86.42,86.5,13100.0,77.2798,77.3514,77.2709,77.3424,13100.0
2013-07-11 14:05:00,86.5,86.59,86.5,86.59,4600.0,77.3424,77.4229,77.3424,77.4229,4600.0
2013-07-11 14:10:00,86.57,86.57,86.49,86.51,2200.0,77.405,77.405,77.3335,77.3514,2200.0
2013-07-11 14:15:00,86.51,86.54,86.5,86.54,2100.0,77.3514,77.3782,77.3424,77.3782,2100.0
2013-07-11 14:20:00,86.55,86.8,86.55,86.8,5600.0,77.3871,77.6107,77.3871,77.6107,5600.0
2013-07-11 14:25:00,86.79,86.84,86.78,86.84,5100.0,77.6017,77.6464,77.5928,77.6464,5100.0
2013-07-11 14:30:00,86.79,86.92,86.78,86.92,4000.0,77.6017,77.718,77.5928,77.718,4000.0
2013-07-11 14:35:00,86.93,86.94,86.79,86.85,4400.0,77.7269,77.7358,77.6017,77.6554,4400.0
2013-07-11 14:40:00,86.85,86.85,86.79,86.8,2500.0,77.6554,77.6554,77.6017,77.6107,2500.0
2013-07-11 14:45:00,86.8,86.82,86.8,86.81,2300.0,77.6107,77.6285,77.6107,77.6196,2300.0
2013-07-11 14:50:00,86.81,86.91,86.81,86.91,6500.0,77.6196,77.709,77.6196,77.709,6500.0
2013-07-11 14:55:00,86.87,86.92,86.81,86.92,5700.0,77.6732,77.718,77.6196,77.718,5700.0
2013-07-11 15:00:00,86.94,87.03,86.9,86.99,5800.0,77.7358,77.8163,77.7001,77.7805,5800.0
2013-07-11 15:05:00,86.98,86.98,86.91,86.97,4200.0,77.7716,77.7716,77.709,77.7627,4200.0
2013-07-11 15:10:00,86.95,86.95,86.86,86.89,2200.0,77.7448,77.7448,77.6643,77.6911,2200.0
2013-07-11 15:15:00,86.88,87.0,86.87,86.98,8200.0,77.6822,77.7895,77.6732,77.7716,8200.0
2013-07-11 15:20:00,86.97,87.04,86.94,87.04,7600.0,77.7627,77.8252,77.7358,77.8252,7600.0
2013-07-11 15:25:00,87.07,87.08,87.03,87.08,11500.0,77.8521,77.861,77.8163,77.861,11500.0
2013-07-11 15:30:00,87.06,87.26,87.06,87.26,23800.0,77.8431,78.022,77.8431,78.022,23800.0
2013-07-11 15:35:00,87.23,87.26,87.11,87.14,10400.0,77.9951,78.022,77.8878,77.9147,10400.0
2013-07-11 15:40:00,87.13,87.22,87.13,87.2,18800.0,77.9057,77.9862,77.9057,77.9683,18800.0
2013-07-11 15:45:00,87.19,87.22,87.14,87.18,22500.0,77.9594,77.9862,77.9147,77.9504,22500.0
2013-07-11 15:50:00,87.17,87.17,87.07,87.15,34000.0,77.9415,77.9415,77.8521,77.9236,34000.0
2013-07-11 15:55:00,87.16,87.4,87.12,87.38,123400.0,77.9325,78.1471,77.8968,78.1293,123400.0
2013-07-12 09:30:00,87.76,87.79,87.62,87.69,24200.0,78.469,78.4958,78.3438,78.4064,24200.0
2013-07-12 09:35:00,87.71,87.77,87.57,87.65,12500.0,78.4243,78.478,78.2991,78.3707,12500.0
2013-07-12 09:40:00,87.66,87.66,87.29,87.35,5700.0,78.3796,78.3796,78.0488,78.1024,5700.0
2013-07-12 09:45:00,87.34,87.52,87.33,87.52,4600.0,78.0935,78.2544,78.0845,78.2544,4600.0
2013-07-12 09:50:00,87.56,87.62,87.5,87.5,5000.0,78.2902,78.3438,78.2365,78.2365,5000.0
2013-07-12 09:55:00,87.51,87.51,87.26,87.34,5700.0,78.2455,78.2455,78.022,78.0935,5700.0
2013-07-12 10:00:00,87.37,87.38,87.2,87.21,9500.0,78.1203,78.1293,77.9683,77.9773,9500.0
2013-07-12 10:05:00,87.21,87.21,87.13,87.14,6000.0,77.9773,77.9773,77.9057,77.9147,6000.0
2013-07-12 10:10:00,87.1,87.29,87.1,87.22,1400.0,77.8789,78.0488,77.8789,77.9862,1400.0
2013-07-12 10:15:00,87.23,87.44,87.22,87.42,6000.0,77.9951,78.1829,77.9862,78.165,6000.0
2013-07-12 10:20:00,87.47,87.61,87.47,87.54,22200.0,78.2097,78.3349,78.2097,78.2723,22200.0
2013-07-12 10:25:00,87.55,87.59,87.52,87.59,3600.0,78.2813,78.317,78.2544,78.317,3600.0
2013-07-12 10:30:00,87.62,87.65,87.53,87.65,28000.0,78.3438,78.3707,78.2634,78.3707,28000.0
2013-07-12 10:35:00,87.64,87.78,87.64,87.72,8100.0,78.3617,78.4869,78.3617,78.4333,8100.0
2013-07-12 10:40:00,87.64,87.68,87.63,87.67,7800.0,78.3617,78.3975,78.3528,78.3886,7800.0
2013-07-12 10:45:00,87.64,87.64,87.6,87.61,4800.0,78.3617,78.3617,78.326,78.3349,4800.0
2013-07-12 10:50:00,87.61,87.61,87.51,87.58,14600.0,78.3349,78.3349,78.2455,78.3081,14600.0
2013-07-12 10:55:00,87.55,87.6,87.52,87.53,6400.0,78.2813,78.326,78.2544,78.2634,6400.0
2013-07-12 11:00:00,87.53,87.61,87.51,87.55,5000.0,78.2634,78.3349,78.2455,78.2813,5000.0
2013-07-12 11:05:00,87.56,87.56,87.4,87.41,45700.0,78.2902,78.2902,78.1471,78.1561,45700.0
2013-07-12 11:10:00,87.41,87.54,87.39,87.5,13700.0,78.1561,78.2723,78.1382,78.2365,13700.0
2013-07-12 11:15:00,87.48,87.54,87.46,87.54,2500.0,78.2187,78.2723,78.2008,78.2723,2500.0
2013-07-12 11:20:00,87.53,87.58,87.48,87.58,25900.0,78.2634,78.3081,78.2187,78.3081,25900.0
2013-07-12 11:25:00,87.57,87.64,87.54,87.54,6600.0,78.2991,78.3617,78.2723,78.2723,6600.0
2013-07-12 11:30:00,87.51,87.61,87.42,87.5,22100.0,78.2455,78.3349,78.165,78.2365,22100.0
2013-07-12 11:35:00,87.5,87.52,87.42,87.42,2900.0,78.2365,78.2544,78.165,78.165,2900.0
2013-07-12 11:40:00,87.42,87.5,87.42,87.46,3500.0,78.165,78.2365,78.165,78.2008,3500.0
2013-07-12 11:45:00,87.46,87.46,87.25,87.28,5600.0,78.2008,78.2008,78.013,78.0398,5600.0
2013-07-12 11:50:00,87.25,87.25,87.13,87.13,4100.0,78.013,78.013,77.9057,77.9057,4100.0
2013-07-12 11:55:00,87.16,87.24,87.12,87.21,5700.0,77.9325,78.0041,77.8968,77.9773,5700.0
2013-07-12 12:00:00,87.25,87.3,87.23,87.26,16200.0,78.013,78.0577,77.9951,78.022,16200.0
2013-07-12 12:05:00,87.26,87.27,87.23,87.23,1900.0,78.022,78.0309,77.9951,77.9951,1900.0
2013-07-12 12:10:00,87.22,87.22,87.14,87.14,35600.0,77.9862,77.9862,77.9147,77.9147,35600.0
2013-07-12 12:15:00,87.13,87.14,87.03,87.05,5700.0,77.9057,77.9147,77.8163,77.8342,5700.0
2013-07-12 12:20:00,87.06,87.12,87.06,87.09,3600.0,77.8431,77.8968,77.8431,77.87,3600.0
2013-07-12 12:25:00,87.11,87.12,87.04,87.07,3800.0,77.8878,77.8968,77.8252,77.8521,3800.0
2013-07-12 12:30:00,87.08,87.09,86.99,87.03,2600.0,77.861,77.87,77.7805,77.8163,2600.0
2013-07-12 12:35:00,87.02,87.02,87.01,87.02,1600.0,77.8074,77.8074,77.7984,77.8074,1600.0
2013-07-12 12:40:00,87.02,87.12,87.02,87.09,5200.0,77.8074,77.8968,77.8074,77.87,5200.0
2013-07-12 12:45:00,87.09,87.09,86.94,86.94,4900.0,77.87,77.87,77.7358,77.7358,4900.0
2013-07-12 12:50:00,86.95,87.0,86.94,86.97,1000.0,77.7448,77.7895,77.7358,77.7627,1000.0
2013-07-12 12:55:00,86.97,87.09,86.94,87.09,6000.0,77.7627,77.87,77.7358,77.87,6000.0
2013-07-12 13:00:00,87.08,87.1,86.87,86.87,5900.0,77.861,77.8789,77.6732,77.6732,5900.0
2013-07-12 13:05:00,86.88,86.88,86.58,86.66,30900.0,77.6822,77.6822,77.4139,77.4855,30900.0
2013-07-12 13:10:00,86.67,86.67,86.6,86.6,3800.0,77.4944,77.4944,77.4318,77.4318,3800.0
2013-07-12 13:15:00,86.58,86.76,86.58,86.76,5500.0,77.4139,77.5749,77.4139,77.5749,5500.0
2013-07-12 13:20:00,86.77,86.85,86.76,86.81,6200.0,77.5838,77.6554,77.5749,77.6196,6200.0
2013-07-12 13:25:00,86.85,86.85,86.81,86.85,400.0,77.6554,77.6554,77.6196,77.6554,400.0
2013-07-12 13:30:00,86.83,86.83,86.82,86.82,400.0,77.6375,77.6375,77.6285,77.6285,400.0
2013-07-12 13:35:00,86.82,86.82,86.73,86.73,1500.0,77.6285,77.6285,77.5481,77.5481,1500.0
2013-07-12 13:40:00,86.7,86.76,86.7,86.76,1300.0,77.5212,77.5749,77.5212,77.5749,1300.0
2013-07-12 13:45:00,86.79,86.83,86.79,86.83,800.0,77.6017,77.6375,77.6017,77.6375,800.0
2013-07-12 13:50:00,86.9,86.91,86.87,86.87,4200.0,77.7001,77.709,77.6732,77.6732,4200.0
2013-07-12 13:55:00,86.87,86.87,86.81,86.81,700.0,77.6732,77.6732,77.6196,77.6196,700.0
2013-07-12 14:00:00,86.79,86.88,86.79,86.88,2700.0,77.6017,77.6822,77.6017,77.6822,2700.0
2013-07-12 14:05:00,86.9,86.93,86.79,86.8,6100.0,77.7001,77.7269,77.6017,77.6107,6100.0
2013-07-12 14:10:00,86.8,86.81,86.76,86.76,1000.0,77.6107,77.6196,77.5749,77.5749,1000.0
2013-07-12 14:15:00,86.76,86.79,86.73,86.73,3200.0,77.5749,77.6017,77.5481,77.5481,3200.0
2013-07-12 14:20:00,86.73,86.8,86.73,86.8,1100.0,77.5481,77.6107,77.5481,77.6107,1100.0
2013-07-12 14:25:00,86.8,86.8,86.71,86.75,2500.0,77.6107,77.6107,77.5302,77.566,2500.0
2013-07-12 14:30:00,86.75,86.8,86.74,86.78,3300.0,77.566,77.6107,77.557,77.5928,3300.0
2013-07-12 14:35:00,86.78,86.78,86.7,86.7,2700.0,77.5928,77.5928,77.5212,77.5212,2700.0
2013-07-12 14:40:00,86.71,86.8,86.71,86.8,4200.0,77.5302,77.6107,77.5302,77.6107,4200.0
2013-07-12 14:45:00,86.79,86.85,86.79,86.82,7500.0,77.6017,77.6554,77.6017,77.6285,7500.0
2013-07-12 14:50:00,86.82,86.82,86.76,86.81,4400.0,77.6285,77.6285,77.5749,77.6196,4400.0
2013-07-12 14:55:00,86.81,86.88,86.81,86.88,3800.0,77.6196,77.6822,77.6196,77.6822,3800.0
2013-07-12 15:00:00,86.92,86.92,86.89,86.9,1900.0,77.718,77.718,77.6911,77.7001,1900.0
2013-07-12 15:05:00,86.9,86.9,86.81,86.88,3300.0,77.7001,77.7001,77.6196,77.6822,3300.0
2013-07-12 15:10:00,86.88,86.98,86.88,86.97,4200.0,77.6822,77.7716,77.6822,77.7627,4200.0
2013-07-12 15:15:00,86.97,87.03,86.97,86.99,3500.0,77.7627,77.8163,77.7627,77.7805,3500.0
2013-07-12 15:20:00,87.01,87.01,86.97,87.0,1300.0,77.7984,77.7984,77.7627,77.7895,1300.0
2013-07-12 15:25:00,86.99,87.02,86.97,87.0,3600.0,77.7805,77.8074,77.7627,77.7895,3600.0
2013-07-12 15:30:00,86.99,87.0,86.92,86.93,7800.0,77.7805,77.7895,77.718,77.7269,7800.0
2013-07-12 15:35:00,86.95,87.04,86.95,87.02,11400.0,77.7448,77.8252,77.7448,77.8074,11400.0
2013-07-12 15:40:00,87.02,87.12,86.99,87.01,19400.0,77.8074,77.8968,77.7805,77.7984,19400.0
2013-07-12 15:45:00,87.0,87.13,86.99,87.06,30700.0,77.7895,77.9057,77.7805,77.8431,30700.0
2013-07-12 15:50:00,87.06,87.09,87.0,87.07,28400.0,77.8431,77.87,77.7895,77.8521,28400.0
2013-07-12 15:55:00,87.08,87.18,87.07,87.16,23000.0,77.861,77.9504,77.8521,77.9325,23000.0
2013-07-15 09:30:00,87.93,88.0,87.74,87.8,61200.0,78.621,78.6836,78.4511,78.5048,61200.0
2013-07-15 09:35:00,87.87,87.91,87.8,87.89,22100.0,78.5674,78.6031,78.5048,78.5853,22100.0
2013-07-15 09:40:00,87.89,87.97,87.83,87.88,8100.0,78.5853,78.6568,78.5316,78.5763,8100.0
2013-07-15 09:45:00,87.89,87.94,87.83,87.91,6200.0,78.5853,78.63,78.5316,78.6031,6200.0
2013-07-15 09:50:00,87.89,87.96,87.74,87.74,25900.0,78.5853,78.6478,78.4511,78.4511,25900.0
2013-07-15 09:55:00,87.71,87.74,87.65,87.65,7300.0,78.4243,78.4511,78.3707,78.3707,7300.0
2013-07-15 10:00:00,87.69,87.82,87.69,87.77,5700.0,78.4064,78.5227,78.4064,78.478,5700.0
2013-07-15 10:05:00,87.75,87.89,87.7,87.7,36300.0,78.4601,78.5853,78.4154,78.4154,36300.0
2013-07-15 10:10:00,87.71,87.8,87.63,87.68,8200.0,78.4243,78.5048,78.3528,78.3975,8200.0
2013-07-15 10:15:00,87.62,87.7,87.59,87.62,3200.0,78.3438,78.4154,78.317,78.3438,3200.0
2013-07-15 10:20:00,87.65,87.65,87.45,87.45,33800.0,78.3707,78.3707,78.1918,78.1918,33800.0
2013-07-15 10:25:00,87.49,87.5,87.31,87.33,24900.0,78.2276,78.2365,78.0667,78.0845,24900.0
2013-07-15 10:30:00,87.36,87.45,87.34,87.4,17400.0,78.1114,78.1918,78.0935,78.1471,17400.0
2013-07-15 10:35:00,87.43,87.46,87.37,87.43,8000.0,78.174,78.2008,78.1203,78.174,8000.0
2013-07-15 10:40:00,87.44,87.53,87.42,87.52,33100.0,78.1829,78.2634,78.165,78.2544,33100.0
2013-07-15 10:45:00,87.51,87.57,87.44,87.47,20800.0,78.2455,78.2991,78.1829,78.2097,20800.0
2013-07-15 10:50:00,87.43,87.5,87.38,87.5,12200.0,78.174,78.2365,78.1293,78.2365,12200.0
2013-07-15 10:55:00,87.51,87.56,87.51,87.53,3000.0,78.2455,78.2902,78.2455,78.2634,3000.0
2013-07-15 11:00:00,87.51,87.51,87.41,87.41,6300.0,78.2455,78.2455,78.1561,78.1561,6300.0
2013-07-15 11:05:00,87.44,87.45,87.41,87.42,7100.0,78.1829,78.1918,78.1561,78.165,7100.0
2013-07-15 11:10:00,87.45,87.47,87.32,87.32,4300.0,78.1918,78.2097,78.0756,78.0756,4300.0
2013-07-15 11:15:00,87.3,87.3,87.15,87.22,6200.0,78.0577,78.0577,77.9236,77.9862,6200.0
2013-07-15 11:20:00,87.13,87.24,87.12,87.19,14000.0,77.9057,78.0041,77.8968,77.9594,14000.0
2013-07-15 11:25:00,87.17,87.23,87.15,87.23,2700.0,77.9415,77.9951,77.9236,77.9951,2700.0
2013-07-15 11:30:00,87.25,87.27,87.2,87.2,3300.0,78.013,78.0309,77.9683,77.9683,3300.0
2013-07-15 11:35:00,87.2,87.23,87.13,87.13,1100.0,77.9683,77.9951,77.9057,77.9057,1100.0
2013-07-15 11:40:00,87.12,87.14,87.12,87.14,300.0,77.8968,77.9147,77.8968,77.9147,300.0
2013-07-15 11:45:00,87.13,87.14,87.06,87.06,6300.0,77.9057,77.9147,77.8431,77.8431,6300.0
2013-07-15 11:50:00,87.07,87.18,87.07,87.14,2200.0,77.8521,77.9504,77.8521,77.9147,2200.0
2013-07-15 11:55:00,87.15,87.23,86.95,87.01,43500.0,77.9236,77.9951,77.7448,77.7984,43500.0
2013-07-15 12:00:00,86.99,87.02,86.94,87.0,12700.0,77.7805,77.8074,77.7358,77.7895,12700.0
2013-07-15 12:05:00,87.0,87.03,86.97,86.99,4600.0,77.7895,77.8163,77.7627,77.7805,4600.0
2013-07-15 12:10:00,86.99,86.99,86.95,86.98,1900.0,77.7805,77.7805,77.7448,77.7716,1900.0
2013-07-15 12:15:00,86.98,87.01,86.98,86.99,4000.0,77.7716,77.7984,77.7716,77.7805,4000.0
2013-07-15 12:20:00,86.97,86.97,86.93,86.95,2100.0,77.7627,77.7627,77.7269,77.7448,2100.0
2013-07-15 12:25:00,86.96,87.0,86.92,86.98,6200.0,77.7537,77.7895,77.718,77.7716,6200.0
2013-07-15 12:30:00,87.0,87.01,86.96,86.99,6100.0,77.7895,77.7984,77.7537,77.7805,6100.0
2013-07-15 12:35:00,86.93,86.93,86.85,86.91,6000.0,77.7269,77.7269,77.6554,77.709,6000.0
2013-07-15 12:40:00,86.91,86.93,86.81,86.81,6500.0,77.709,77.7269,77.6196,77.6196,6500.0
2013-07-15 12:45:00,86.85,86.88,86.84,86.86,4300.0,77.6554,77.6822,77.6464,77.6643,4300.0
2013-07-15 12:50:00,86.86,86.87,86.78,86.78,18000.0,77.6643,77.6732,77.5928,77.5928,18000.0
2013-07-15 12:55:00,86.79,86.83,86.77,86.77,3500.0,77.6017,77.6375,77.5838,77.5838,3500.0
2013-07-15 13:00:00,86.76,86.8,86.72,86.79,2400.0,77.5749,77.6107,77.5391,77.6017,2400.0
2013-07-15 13:05:00,86.78,86.8,86.76,86.76,4800.0,77.5928,77.6107,77.5749,77.5749,4800.0
2013-07-15 13:10:00,86.76,86.8,86.71,86.8,2600.0,77.5749,77.6107,77.5302,77.6107,2600.0
2013-07-15 13:15:00,86.8,86.83,86.79,86.8,4300.0,77.6107,77.6375,77.6017,77.6107,4300.0
2013-07-15 13:20:00,86.85,86.85,86.54,86.6,24400.0,77.6554,77.6554,77.3782,77.4318,24400.0
2013-07-15 13:25:00,86.57,86.62,86.57,86.62,4700.0,77.405,77.4497,77.405,77.4497,4700.0
2013-07-15 13:30:00,86.62,86.63,86.6,86.63,1300.0,77.4497,77.4587,77.4318,77.4587,1300.0
2013-07-15 13:35:00,86.59,86.59,86.07,86.44,44500.0,77.4229,77.4229,76.9579,77.2888,44500.0
2013-07-15 13:40:00,86.49,86.5,86.48,86.5,7200.0,77.3335,77.3424,77.3245,77.3424,7200.0
2013-07-15 13:45:00,86.51,86.52,86.48,86.5,10400.0,77.3514,77.3603,77.3245,77.3424,10400.0
2013-07-15 13:50:00,86.5,86.51,86.46,86.46,10300.0,77.3424,77.3514,77.3067,77.3067,10300.0
2013-07-15 13:55:00,86.45,86.45,86.35,86.39,4200.0,77.2977,77.2977,77.2083,77.2441,4200.0
2013-07-15 14:00:00,86.39,86.51,86.39,86.51,18800.0,77.2441,77.3514,77.2441,77.3514,18800.0
2013-07-15 14:05:00,86.5,86.52,86.4,86.43,6100.0,77.3424,77.3603,77.253,77.2798,6100.0
2013-07-15 14:10:00,86.4,86.52,86.4,86.42,12800.0,77.253,77.3603,77.253,77.2709,12800.0
2013-07-15 14:15:00,86.45,86.48,86.45,86.45,11000.0,77.2977,77.3245,77.2977,77.2977,11000.0
2013-07-15 14:20:00,86.49,86.49,86.4,86.4,10800.0,77.3335,77.3335,77.253,77.253,10800.0
2013-07-15 14:25:00,86.42,86.42,86.21,86.23,52700.0,77.2709,77.2709,77.0831,77.101,52700.0
2013-07-15 14:30:00,86.22,86.23,86.16,86.22,15000.0,77.0921,77.101,77.0384,77.0921,15000.0
2013-07-15 14:35:00,86.22,86.39,86.21,86.38,17000.0,77.0921,77.2441,77.0831,77.2351,17000.0
2013-07-15 14:40:00,86.38,86.51,86.38,86.5,12600.0,77.2351,77.3514,77.2351,77.3424,12600.0
2013-07-15 14:45:00,86.52,86.53,86.49,86.49,13300.0,77.3603,77.3692,77.3335,77.3335,13300.0
2013-07-15 14:50:00,86.5,86.52,86.44,86.44,6100.0,77.3424,77.3603,77.2888,77.2888,6100.0
2013-07-15 14:55:00,86.47,86.61,86.46,86.61,42600.0,77.3156,77.4408,77.3067,77.4408,42600.0
2013-07-15 15:00:00,86.61,86.68,86.6,86.68,4900.0,77.4408,77.5034,77.4318,77.5034,4900.0
2013-07-15 15:05:00,86.69,86.79,86.69,86.78,10300.0,77.5123,77.6017,77.5123,77.5928,10300.0
2013-07-15 15:10:00,86.79,86.85,86.69,86.77,52800.0,77.6017,77.6554,77.5123,77.5838,52800.0
2013-07-15 15:15:00,86.77,86.89,86.74,86.89,9100.0,77.5838,77.6911,77.557,77.6911,9100.0
2013-07-15 15:20:00,86.89,86.91,86.8,86.8,17700.0,77.6911,77.709,77.6107,77.6107,17700.0
2013-07-15 15:25:00,86.82,86.94,86.78,86.79,18400.0,77.6285,77.7358,77.5928,77.6017,18400.0
2013-07-15 15:30:00,86.78,86.87,86.77,86.86,24000.0,77.5928,77.6732,77.5838,77.6643,24000.0
2013-07-15 15:35:00,86.87,86.92,86.85,86.86,22300.0,77.6732,77.718,77.6554,77.6643,22300.0
2013-07-15 15:40:00,86.88,86.88,86.78,86.78,28700.0,77.6822,77.6822,77.5928,77.5928,28700.0
2013-07-15 15:45:00,86.78,86.83,86.75,86.77,18800.0,77.5928,77.6375,77.566,77.5838,18800.0
2013-07-15 15:50:00,86.78,86.82,86.78,86.8,18100.0,77.5928,77.6285,77.5928,77.6107,18100.0
2013-07-15 15:55:00,86.81,86.92,86.81,86.92,29400.0,77.6196,77.718,77.6196,77.718,29400.0
2013-07-16 09:30:00,87.33,87.39,87.31,87.34,18700.0,78.0845,78.1382,78.0667,78.0935,18700.0
2013-07-16 09:35:00,87.34,87.37,87.02,87.05,14800.0,78.0935,78.1203,77.8074,77.8342,14800.0
2013-07-16 09:40:00,87.04,87.05,86.88,86.98,7900.0,77.8252,77.8342,77.6822,77.7716,7900.0
2013-07-16 09:45:00,86.93,87.13,86.9,87.12,19600.0,77.7269,77.9057,77.7001,77.8968,19600.0
2013-07-16 09:50:00,87.13,87.17,87.0,87.12,14900.0,77.9057,77.9415,77.7895,77.8968,14900.0
2013-07-16 09:55:00,87.13,87.21,87.12,87.21,8300.0,77.9057,77.9773,77.8968,77.9773,8300.0
2013-07-16 10:00:00,87.2,87.23,87.07,87.13,4500.0,77.9683,77.9951,77.8521,77.9057,4500.0
2013-07-16 10:05:00,87.14,87.17,87.07,87.16,11700.0,77.9147,77.9415,77.8521,77.9325,11700.0
2013-07-16 10:10:00,87.13,87.3,87.13,87.3,18000.0,77.9057,78.0577,77.9057,78.0577,18000.0
2013-07-16 10:15:00,87.28,87.45,87.28,87.4,8500.0,78.0398,78.1918,78.0398,78.1471,8500.0
2013-07-16 10:20:00,87.44,87.44,87.26,87.38,8200.0,78.1829,78.1829,78.022,78.1293,8200.0
2013-07-16 10:25:00,87.41,87.51,87.39,87.47,20200.0,78.1561,78.2455,78.1382,78.2097,20200.0
2013-07-16 10:30:00,87.48,87.71,87.45,87.69,20700.0,78.2187,78.4243,78.1918,78.4064,20700.0
2013-07-16 10:35:00,87.69,87.85,87.68,87.84,12800.0,78.4064,78.5495,78.3975,78.5406,12800.0
2013-07-16 10:40:00,87.8,87.96,87.8,87.93,27800.0,78.5048,78.6478,78.5048,78.621,27800.0
2013-07-16 10:45:00,87.93,87.94,87.69,87.71,15500.0,78.621,78.63,78.4064,78.4243,15500.0
2013-07-16 10:50:00,87.73,87.75,87.62,87.7,48000.0,78.4422,78.4601,78.3438,78.4154,48000.0
2013-07-16 10:55:00,87.7,87.71,87.51,87.52,12400.0,78.4154,78.4243,78.2455,78.2544,12400.0
2013-07-16 11:00:00,87.55,87.55,87.23,87.29,10900.0,78.2813,78.2813,77.9951,78.0488,10900.0
2013-07-16 11:05:00,87.28,87.34,87.27,87.27,6600.0,78.0398,78.0935,78.0309,78.0309,6600.0
2013-07-16 11:10:00,87.25,87.28,87.11,87.19,11900.0,78.013,78.0398,77.8878,77.9594,11900.0
2013-07-16 11:15:00,87.18,87.34,87.16,87.32,5200.0,77.9504,78.0935,77.9325,78.0756,5200.0
2013-07-16 11:20:00,87.34,87.61,87.34,87.61,8900.0,78.0935,78.3349,78.0935,78.3349,8900.0
2013-07-16 11:25:00,87.59,87.63,87.53,87.56,14700.0,78.317,78.3528,78.2634,78.2902,14700.0
2013-07-16 11:30:00,87.55,87.59,87.33,87.33,26400.0,78.2813,78.317,78.0845,78.0845,26400.0
2013-07-16 11:35:00,87.3,87.4,87.26,87.4,14200.0,78.0577,78.1471,78.022,78.1471,14200.0
2013-07-16 11:40:00,87.39,87.44,87.37,87.41,10300.0,78.1382,78.1829,78.1203,78.1561,10300.0
2013-07-16 11:45:00,87.43,87.44,87.41,87.44,2400.0,78.174,78.1829,78.1561,78.1829,2400.0
2013-07-16 11:50:00,87.44,87.45,87.41,87.45,4600.0,78.1829,78.1918,78.1561,78.1918,4600.0
2013-07-16 11:55:00,87.43,87.45,87.21,87.21,8500.0,78.174,78.1918,77.9773,77.9773,8500.0
2013-07-16 12:00:00,87.21,87.24,87.1,87.13,14100.0,77.9773,78.0041,77.8789,77.9057,14100.0
2013-07-16 12:05:00,87.13,87.16,87.12,87.15,3900.0,77.9057,77.9325,77.8968,77.9236,3900.0
2013-07-16 12:10:00,87.15,87.16,87.12,87.12,18500.0,77.9236,77.9325,77.8968,77.8968,18500.0
2013-07-16 12:15:00,87.15,87.28,87.13,87.27,13600.0,77.9236,78.0398,77.9057,78.0309,13600.0
2013-07-16 12:20:00,87.29,87.35,87.21,87.34,12700.0,78.0488,78.1024,77.9773,78.0935,12700.0
2013-07-16 12:25:00,87.32,87.52,87.32,87.52,11800.0,78.0756,78.2544,78.0756,78.2544,11800.0
2013-07-16 12:30:00,87.53,87.55,87.49,87.53,5300.0,78.2634,78.2813,78.2276,78.2634,5300.0
2013-07-16 12:35:00,87.51,87.54,87.51,87.54,9200.0,78.2455,78.2723,78.2455,78.2723,9200.0
2013-07-16 12:40:00,87.55,87.66,87.53,87.64,12500.0,78.2813,78.3796,78.2634,78.3617,12500.0
2013-07-16 12:45:00,87.65,87.65,87.45,87.45,3800.0,78.3707,78.3707,78.1918,78.1918,3800.0
2013-07-16 12:50:00,87.5,87.59,87.5,87.56,6900.0,78.2365,78.317,78.2365,78.2902,6900.0
2013-07-16 12:55:00,87.57,87.59,87.5,87.5,6100.0,78.2991,78.317,78.2365,78.2365,6100.0
2013-07-16 13:00:00,87.54,87.55,87.38,87.38,15400.0,78.2723,78.2813,78.1293,78.1293,15400.0
2013-07-16 13:05:00,87.45,87.45,87.42,87.43,1600.0,78.1918,78.1918,78.165,78.174,1600.0
2013-07-16 13:10:00,87.45,87.46,87.41,87.44,14700.0,78.1918,78.2008,78.1561,78.1829,14700.0
2013-07-16 13:15:00,87.45,87.6,87.44,87.6,9200.0,78.1918,78.326,78.1829,78.326,9200.0
2013-07-16 13:20:00,87.54,87.54,87.48,87.51,6600.0,78.2723,78.2723,78.2187,78.2455,6600.0
2013-07-16 13:25:00,87.51,87.52,87.5,87.52,2500.0,78.2455,78.2544,78.2365,78.2544,2500.0
2013-07-16 13:30:00,87.5,87.65,87.49,87.65,3700.0,78.2365,78.3707,78.2276,78.3707,3700.0
2013-07-16 13:35:00,87.64,87.67,87.61,87.62,13000.0,78.3617,78.3886,78.3349,78.3438,13000.0
2013-07-16 13:40:00,87.62,87.75,87.62,87.72,4700.0,78.3438,78.4601,78.3438,78.4333,4700.0
2013-07-16 13:45:00,87.73,87.83,87.73,87.83,7100.0,78.4422,78.5316,78.4422,78.5316,7100.0
2013-07-16 13:50:00,87.83,87.87,87.82,87.87,5500.0,78.5316,78.5674,78.5227,78.5674,5500.0
2013-07-16 13:55:00,87.87,87.99,87.87,87.99,14900.0,78.5674,78.6747,78.5674,78.6747,14900.0
2013-07-16 14:00:00,88.0,88.01,87.95,87.95,14400.0,78.6836,78.6926,78.6389,78.6389,14400.0
2013-07-16 14:05:00,87.97,87.98,87.92,87.93,7000.0,78.6568,78.6657,78.6121,78.621,7000.0
2013-07-16 14:10:00,87.92,87.98,87.86,87.98,4300.0,78.6121,78.6657,78.5584,78.6657,4300.0
2013-07-16 14:15:00,88.0,88.03,87.98,88.01,5900.0,78.6836,78.7104,78.6657,78.6926,5900.0
2013-07-16 14:20:00,88.03,88.05,87.84,87.85,10000.0,78.7104,78.7283,78.5406,78.5495,10000.0
2013-07-16 14:25:00,87.85,88.03,87.85,87.98,20400.0,78.5495,78.7104,78.5495,78.6657,20400.0
2013-07-16 14:30:00,87.98,88.0,87.94,87.94,3500.0,78.6657,78.6836,78.63,78.63,3500.0
2013-07-16 14:35:00,87.96,87.96,87.92,87.95,1300.0,78.6478,78.6478,78.6121,78.6389,1300.0
2013-07-16 14:40:00,87.94,87.98,87.84,87.88,5300.0,78.63,78.6657,78.5406,78.5763,5300.0
2013-07-16 14:45:00,87.83,87.92,87.83,87.89,14100.0,78.5316,78.6121,78.5316,78.5853,14100.0
2013-07-16 14:50:00,87.89,87.89,87.77,87.79,3500.0,78.5853,78.5853,78.478,78.4958,3500.0
2013-07-16 14:55:00,87.79,87.8,87.78,87.78,6800.0,78.4958,78.5048,78.4869,78.4869,6800.0
2013-07-16 15:00:00,87.77,87.8,87.71,87.8,10200.0,78.478,78.5048,78.4243,78.5048,10200.0
2013-07-16 15:05:00,87.78,87.82,87.73,87.77,18800.0,78.4869,78.5227,78.4422,78.478,18800.0
2013-07-16 15:10:00,87.66,87.74,87.6,87.64,5200.0,78.3796,78.4511,78.326,78.3617,5200.0
2013-07-16 15:15:00,87.62,87.64,87.58,87.59,8800.0,78.3438,78.3617,78.3081,78.317,8800.0
2013-07-16 15:20:00,87.61,87.66,87.59,87.66,19300.0,78.3349,78.3796,78.317,78.3796,19300.0
2013-07-16 15:25:00,87.66,87.83,87.66,87.83,17600.0,78.3796,78.5316,78.3796,78.5316,17600.0
2013-07-16 15:30:00,87.83,87.95,87.83,87.95,19700.0,78.5316,78.6389,78.5316,78.6389,19700.0
2013-07-16 15:35:00,87.95,87.97,87.93,87.94,21800.0,78.6389,78.6568,78.621,78.63,21800.0
2013-07-16 15:40:00,87.95,87.99,87.84,87.86,29100.0,78.6389,78.6747,78.5406,78.5584,29100.0
2013-07-16 15:45:00,87.85,87.91,87.83,87.85,37400.0,78.5495,78.6031,78.5316,78.5495,37400.0
2013-07-16 15:50:00,87.84,87.84,87.77,87.82,32200.0,78.5406,78.5406,78.478,78.5227,32200.0
2013-07-16 15:55:00,87.81,87.86,87.75,87.78,40800.0,78.5137,78.5584,78.4601,78.4869,40800.0
2013-07-17 09:30:00,90.76,90.83,90.16,90.52,76600.0,81.1514,81.214,80.6149,80.9368,76600.0
2013-07-17 09:35:00,90.57,90.57,89.74,90.06,79700.0,80.9815,80.9815,80.2394,80.5255,79700.0
2013-07-17 09:40:00,90.07,90.21,89.52,89.73,92400.0,80.5345,80.6596,80.0427,80.2305,92400.0
2013-07-17 09:45:00,89.77,89.82,89.37,89.4,33200.0,80.2662,80.3109,79.9086,79.9354,33200.0
2013-07-17 09:50:00,89.4,89.47,88.56,88.98,119900.0,79.9354,79.998,79.1843,79.5599,119900.0
2013-07-17 09:55:00,88.91,89.28,88.84,89.2,47100.0,79.4973,79.8281,79.4347,79.7566,47100.0
2013-07-17 10:00:00,89.2,89.6,88.99,89.48,57800.0,79.7566,80.1142,79.5688,80.0069,57800.0
2013-07-17 10:05:00,89.49,89.49,89.06,89.06,22300.0,80.0159,80.0159,79.6314,79.6314,22300.0
2013-07-17 10:10:00,89.14,89.16,89.06,89.16,10700.0,79.7029,79.7208,79.6314,79.7208,10700.0
2013-07-17 10:15:00,89.17,89.88,89.15,89.88,66700.0,79.7297,80.3646,79.7119,80.3646,66700.0
2013-07-17 10:20:00,89.88,89.92,89.29,89.29,43600.0,80.3646,80.4003,79.837,79.837,43600.0
2013-07-17 10:25:00,89.3,89.42,89.27,89.35,10000.0,79.846,79.9533,79.8192,79.8907,10000.0
2013-07-17 10:30:00,89.36,89.51,89.36,89.51,8700.0,79.8996,80.0338,79.8996,80.0338,8700.0
2013-07-17 10:35:00,89.5,89.5,89.12,89.18,14100.0,80.0248,80.0248,79.685,79.7387,14100.0
2013-07-17 10:40:00,89.17,89.19,89.0,89.05,11900.0,79.7297,79.7476,79.5777,79.6225,11900.0
2013-07-17 10:45:00,89.02,89.07,88.76,89.06,21400.0,79.5956,79.6403,79.3632,79.6314,21400.0
2013-07-17 10:50:00,89.08,89.08,88.94,89.0,28100.0,79.6493,79.6493,79.5241,79.5777,28100.0
2013-07-17 10:55:00,88.99,89.14,88.96,89.06,15800.0,79.5688,79.7029,79.542,79.6314,15800.0
2013-07-17 11:00:00,89.08,89.12,88.96,88.97,18800.0,79.6493,79.685,79.542,79.5509,18800.0
2013-07-17 11:05:00,88.96,89.21,88.95,89.21,11200.0,79.542,79.7655,79.533,79.7655,11200.0
2013-07-17 11:10:00,89.19,89.2,89.04,89.1,16100.0,79.7476,79.7566,79.6135,79.6672,16100.0
2013-07-17 11:15:00,89.1,89.15,89.04,89.11,5000.0,79.6672,79.7119,79.6135,79.6761,5000.0
2013-07-17 11:20:00,89.13,89.18,88.85,88.85,19800.0,79.694,79.7387,79.4436,79.4436,19800.0
2013-07-17 11:25:00,88.85,88.89,88.71,88.75,27000.0,79.4436,79.4794,79.3184,79.3542,27000.0
2013-07-17 11:30:00,88.75,88.8,88.71,88.78,16000.0,79.3542,79.3989,79.3184,79.381,16000.0
2013-07-17 11:35:00,88.78,88.83,88.71,88.8,6900.0,79.381,79.4257,79.3184,79.3989,6900.0
2013-07-17 11:40:00,88.97,89.08,88.95,89.08,33400.0,79.5509,79.6493,79.533,79.6493,33400.0
2013-07-17 11:45:00,89.08,89.29,89.08,89.29,6500.0,79.6493,79.837,79.6493,79.837,6500.0
2013-07-17 11:50:00,89.28,89.28,89.08,89.08,2800.0,79.8281,79.8281,79.6493,79.6493,2800.0
2013-07-17 11:55:00,89.12,89.13,89.06,89.12,1100.0,79.685,79.694,79.6314,79.685,1100.0
2013-07-17 12:00:00,89.09,89.18,88.96,89.04,5200.0,79.6582,79.7387,79.542,79.6135,5200.0
2013-07-17 12:05:00,89.0,89.07,88.82,88.9,22500.0,79.5777,79.6403,79.4168,79.4883,22500.0
2013-07-17 12:10:00,88.91,89.01,88.91,88.98,14200.0,79.4973,79.5867,79.4973,79.5599,14200.0
2013-07-17 12:15:00,89.01,89.1,88.98,89.06,2400.0,79.5867,79.6672,79.5599,79.6314,2400.0
2013-07-17 12:20:00,89.11,89.11,89.0,89.0,14800.0,79.6761,79.6761,79.5777,79.5777,14800.0
2013-07-17 12:25:00,89.0,89.07,88.91,88.91,3800.0,79.5777,79.6403,79.4973,79.4973,3800.0
2013-07-17 12:30:00,88.95,89.08,88.95,89.03,1800.0,79.533,79.6493,79.533,79.6046,1800.0
2013-07-17 12:35:00,89.01,89.02,89.0,89.0,10600.0,79.5867,79.5956,79.5777,79.5777,10600.0
2013-07-17 12:40:00,89.0,89.04,88.96,88.98,13500.0,79.5777,79.6135,79.542,79.5599,13500.0
2013-07-17 12:45:00,88.98,89.08,88.98,89.02,4800.0,79.5599,79.6493,79.5599,79.5956,4800.0
2013-07-17 12:50:00,89.05,89.06,88.99,88.99,3600.0,79.6225,79.6314,79.5688,79.5688,3600.0
2013-07-17 12:55:00,88.96,88.96,88.76,88.89,12100.0,79.542,79.542,79.3632,79.4794,12100.0
2013-07-17 13:00:00,88.89,88.89,88.84,88.87,6100.0,79.4794,79.4794,79.4347,79.4615,6100.0
2013-07-17 13:05:00,88.85,88.89,88.84,88.89,6300.0,79.4436,79.4794,79.4347,79.4794,6300.0
2013-07-17 13:10:00,88.89,88.89,88.88,88.89,8500.0,79.4794,79.4794,79.4705,79.4794,8500.0
2013-07-17 13:15:00,88.89,88.95,88.83,88.95,9300.0,79.4794,79.533,79.4257,79.533,9300.0
2013-07-17 13:20:00,89.0,89.0,88.94,88.96,4300.0,79.5777,79.5777,79.5241,79.542,4300.0
2013-07-17 13:25:00,88.96,88.96,88.89,88.89,1900.0,79.542,79.542,79.4794,79.4794,1900.0
2013-07-17 13:30:00,88.95,88.96,88.89,88.92,3500.0,79.533,79.542,79.4794,79.5062,3500.0
2013-07-17 13:35:00,88.9,88.9,88.7,88.81,6900.0,79.4883,79.4883,79.3095,79.4079,6900.0
2013-07-17 13:40:00,88.78,88.87,88.78,88.86,3300.0,79.381,79.4615,79.381,79.4526,3300.0
2013-07-17 13:45:00,88.86,88.92,88.85,88.92,2000.0,79.4526,79.5062,79.4436,79.5062,2000.0
2013-07-17 13:50:00,88.92,88.96,88.92,88.96,2800.0,79.5062,79.542,79.5062,79.542,2800.0
2013-07-17 13:55:00,88.96,88.96,88.91,88.91,4700.0,79.542,79.542,79.4973,79.4973,4700.0
2013-07-17 14:00:00,88.93,88.97,88.92,88.95,11800.0,79.5152,79.5509,79.5062,79.533,11800.0
2013-07-17 14:05:00,88.95,88.96,88.88,88.88,2800.0,79.533,79.542,79.4705,79.4705,2800.0
2013-07-17 14:10:00,88.94,88.94,88.85,88.85,3800.0,79.5241,79.5241,79.4436,79.4436,3800.0
2013-07-17 14:15:00,88.89,88.89,88.82,88.85,5200.0,79.4794,79.4794,79.4168,79.4436,5200.0
2013-07-17 14:20:00,88.86,88.91,88.83,88.91,9600.0,79.4526,79.4973,79.4257,79.4973,9600.0
2013-07-17 14:25:00,88.91,88.93,88.89,88.91,19000.0,79.4973,79.5152,79.4794,79.4973,19000.0
2013-07-17 14:30:00,88.93,88.93,88.89,88.91,7500.0,79.5152,79.5152,79.4794,79.4973,7500.0
2013-07-17 14:35:00,88.91,88.92,88.65,88.76,22100.0,79.4973,79.5062,79.2648,79.3632,22100.0
2013-07-17 14:40:00,88.76,88.79,88.2,88.2,33500.0,79.3632,79.39,78.8624,78.8624,33500.0
2013-07-17 14:45:00,88.2,88.23,87.86,88.06,30900.0,78.8624,78.8893,78.5584,78.7373,30900.0
2013-07-17 14:50:00,88.05,88.26,88.05,88.25,36000.0,78.7283,78.9161,78.7283,78.9071,36000.0
2013-07-17 14:55:00,88.24,88.26,88.17,88.25,13800.0,78.8982,78.9161,78.8356,78.9071,13800.0
2013-07-17 15:00:00,88.24,88.55,88.2,88.54,27300.0,78.8982,79.1754,78.8624,79.1664,27300.0
2013-07-17 15:05:00,88.55,88.57,88.25,88.43,14700.0,79.1754,79.1933,78.9071,79.0681,14700.0
2013-07-17 15:10:00,88.42,88.65,88.42,88.51,5800.0,79.0592,79.2648,79.0592,79.1396,5800.0
2013-07-17 15:15:00,88.53,88.59,88.47,88.48,26900.0,79.1575,79.2112,79.1039,79.1128,26900.0
2013-07-17 15:20:00,88.53,88.54,88.36,88.54,8800.0,79.1575,79.1664,79.0055,79.1664,8800.0
2013-07-17 15:25:00,88.53,88.59,88.5,88.5,5500.0,79.1575,79.2112,79.1307,79.1307,5500.0
2013-07-17 15:30:00,88.54,88.57,88.39,88.43,8500.0,79.1664,79.1933,79.0323,79.0681,8500.0
2013-07-17 15:35:00,88.43,88.61,88.38,88.6,21300.0,79.0681,79.229,79.0234,79.2201,21300.0
2013-07-17 15:40:00,88.6,88.72,88.46,88.67,19800.0,79.2201,79.3274,79.0949,79.2827,19800.0
2013-07-17 15:45:00,88.67,88.8,88.64,88.8,12800.0,79.2827,79.3989,79.2559,79.3989,12800.0
2013-07-17 15:50:00,88.82,88.95,88.82,88.94,22000.0,79.4168,79.533,79.4168,79.5241,22000.0
2013-07-17 15:55:00,88.95,89.0,88.94,88.97,39700.0,79.533,79.5777,79.5241,79.5509,39700.0
2013-07-18 09:30:00,88.36,88.42,88.06,88.06,63500.0,79.0055,79.0592,78.7373,78.7373,63500.0
2013-07-18 09:35:00,88.06,88.26,87.92,88.21,52800.0,78.7373,78.9161,78.6121,78.8714,52800.0
2013-07-18 09:40:00,88.2,88.2,87.89,87.89,45000.0,78.8624,78.8624,78.5853,78.5853,45000.0
2013-07-18 09:45:00,87.92,88.02,87.81,87.87,29300.0,78.6121,78.7015,78.5137,78.5674,29300.0
2013-07-18 09:50:00,87.86,87.86,87.72,87.8,33800.0,78.5584,78.5584,78.4333,78.5048,33800.0
2013-07-18 09:55:00,87.82,87.92,87.7,87.78,26100.0,78.5227,78.6121,78.4154,78.4869,26100.0
2013-07-18 10:00:00,87.82,88.09,87.78,87.89,39100.0,78.5227,78.7641,78.4869,78.5853,39100.0
2013-07-18 10:05:00,87.88,88.33,87.82,88.23,50400.0,78.5763,78.9787,78.5227,78.8893,50400.0
2013-07-18 10:10:00,88.24,88.54,88.24,88.53,31700.0,78.8982,79.1664,78.8982,79.1575,31700.0
2013-07-18 10:15:00,88.48,88.71,88.48,88.7,36800.0,79.1128,79.3184,79.1128,79.3095,36800.0
2013-07-18 10:20:00,88.71,89.05,88.71,89.04,20300.0,79.3184,79.6225,79.3184,79.6135,20300.0
2013-07-18 10:25:00,88.99,89.06,88.84,88.85,14700.0,79.5688,79.6314,79.4347,79.4436,14700.0
2013-07-18 10:30:00,88.9,88.9,88.55,88.74,23800.0,79.4883,79.4883,79.1754,79.3453,23800.0
2013-07-18 10:35:00,88.74,88.78,88.66,88.76,9700.0,79.3453,79.381,79.2737,79.3632,9700.0
2013-07-18 10:40:00,88.78,88.9,88.77,88.87,11900.0,79.381,79.4883,79.3721,79.4615,11900.0
2013-07-18 10:45:00,88.86,88.87,88.64,88.7,7400.0,79.4526,79.4615,79.2559,79.3095,7400.0
2013-07-18 10:50:00,88.72,88.79,88.67,88.67,14100.0,79.3274,79.39,79.2827,79.2827,14100.0
2013-07-18 10:55:00,88.69,88.79,88.69,88.79,11400.0,79.3006,79.39,79.3006,79.39,11400.0
2013-07-18 11:00:00,88.79,88.83,88.69,88.71,9400.0,79.39,79.4257,79.3006,79.3184,9400.0
2013-07-18 11:05:00,88.72,88.72,88.45,88.45,23100.0,79.3274,79.3274,79.086,79.086,23100.0
2013-07-18 11:10:00,88.46,88.46,88.31,88.39,14800.0,79.0949,79.0949,78.9608,79.0323,14800.0
2013-07-18 11:15:00,88.41,88.62,88.41,88.62,14200.0,79.0502,79.238,79.0502,79.238,14200.0
2013-07-18 11:20:00,88.61,88.63,88.57,88.61,45100.0,79.229,79.2469,79.1933,79.229,45100.0
2013-07-18 11:25:00,88.61,88.66,88.58,88.59,46100.0,79.229,79.2737,79.2022,79.2112,46100.0
2013-07-18 11:30:00,88.55,88.61,88.5,88.58,11600.0,79.1754,79.229,79.1307,79.2022,11600.0
2013-07-18 11:35:00,88.64,88.77,88.64,88.77,2200.0,79.2559,79.3721,79.2559,79.3721,2200.0
2013-07-18 11:40:00,88.74,88.74,88.6,88.61,4600.0,79.3453,79.3453,79.2201,79.229,4600.0
2013-07-18 11:45:00,88.63,88.7,88.6,88.7,4800.0,79.2469,79.3095,79.2201,79.3095,4800.0
2013-07-18 11:50:00,88.7,88.7,88.57,88.61,7300.0,79.3095,79.3095,79.1933,79.229,7300.0
2013-07-18 11:55:00,88.61,88.68,88.6,88.68,17900.0,79.229,79.2916,79.2201,79.2916,17900.0
2013-07-18 12:00:00,88.69,88.95,88.69,88.9,13600.0,79.3006,79.533,79.3006,79.4883,13600.0
2013-07-18 12:05:00,88.92,89.12,88.84,89.11,10600.0,79.5062,79.685,79.4347,79.6761,10600.0
2013-07-18 12:10:00,89.11,89.14,88.97,88.97,5400.0,79.6761,79.7029,79.5509,79.5509,5400.0
2013-07-18 12:15:00,88.96,89.06,88.96,89.0,8000.0,79.542,79.6314,79.542,79.5777,8000.0
2013-07-18 12:20:00,89.03,89.07,88.87,88.88,13300.0,79.6046,79.6403,79.4615,79.4705,13300.0
2013-07-18 12:25:00,88.88,88.97,88.88,88.95,6000.0,79.4705,79.5509,79.4705,79.533,6000.0
2013-07-18 12:30:00,88.97,89.16,88.96,89.1,51600.0,79.5509,79.7208,79.542,79.6672,51600.0
2013-07-18 12:35:00,89.07,89.07,88.94,88.94,4800.0,79.6403,79.6403,79.5241,79.5241,4800.0
2013-07-18 12:40:00,88.94,88.97,88.76,88.78,10500.0,79.5241,79.5509,79.3632,79.381,10500.0
2013-07-18 12:45:00,88.79,88.87,88.65,88.73,27300.0,79.39,79.4615,79.2648,79.3363,27300.0
2013-07-18 12:50:00,88.72,88.99,88.72,88.87,20700.0,79.3274,79.5688,79.3274,79.4615,20700.0
2013-07-18 12:55:00,88.93,89.09,88.84,88.99,20400.0,79.5152,79.6582,79.4347,79.5688,20400.0
2013-07-18 13:00:00,89.01,89.01,88.86,89.01,11400.0,79.5867,79.5867,79.4526,79.5867,11400.0
2013-07-18 13:05:00,89.0,89.04,88.91,89.0,6900.0,79.5777,79.6135,79.4973,79.5777,6900.0
2013-07-18 13:10:00,88.96,88.99,88.95,88.95,800.0,79.542,79.5688,79.533,79.533,800.0
2013-07-18 13:15:00,88.98,89.07,88.97,88.98,13300.0,79.5599,79.6403,79.5509,79.5599,13300.0
2013-07-18 13:20:00,88.93,89.07,88.93,89.06,13500.0,79.5152,79.6403,79.5152,79.6314,13500.0
2013-07-18 13:25:00,89.06,89.12,88.92,89.01,38700.0,79.6314,79.685,79.5062,79.5867,38700.0
2013-07-18 13:30:00,89.0,89.19,88.99,89.15,20200.0,79.5777,79.7476,79.5688,79.7119,20200.0
2013-07-18 13:35:00,89.14,89.17,89.07,89.1,10500.0,79.7029,79.7297,79.6403,79.6672,10500.0
2013-07-18 13:40:00,89.09,89.19,89.08,89.16,5500.0,79.6582,79.7476,79.6493,79.7208,5500.0
2013-07-18 13:45:00,89.17,89.23,89.13,89.23,4400.0,79.7297,79.7834,79.694,79.7834,4400.0
2013-07-18 13:50:00,89.2,89.24,89.12,89.23,5700.0,79.7566,79.7923,79.685,79.7834,5700.0
2013-07-18 13:55:00,89.27,89.43,89.27,89.39,6900.0,79.8192,79.9622,79.8192,79.9265,6900.0
2013-07-18 14:00:00,89.4,89.4,89.29,89.34,3600.0,79.9354,79.9354,79.837,79.8818,3600.0
2013-07-18 14:05:00,89.31,89.31,89.26,89.26,1600.0,79.8549,79.8549,79.8102,79.8102,1600.0
2013-07-18 14:10:00,89.24,89.24,89.1,89.22,8400.0,79.7923,79.7923,79.6672,79.7745,8400.0
2013-07-18 14:15:00,89.24,89.35,89.23,89.29,5600.0,79.7923,79.8907,79.7834,79.837,5600.0
2013-07-18 14:20:00,89.26,89.31,89.25,89.29,4000.0,79.8102,79.8549,79.8013,79.837,4000.0
2013-07-18 14:25:00,89.34,89.38,89.3,89.3,5500.0,79.8818,79.9175,79.846,79.846,5500.0
2013-07-18 14:30:00,89.29,89.36,89.29,89.35,3300.0,79.837,79.8996,79.837,79.8907,3300.0
2013-07-18 14:35:00,89.35,89.35,89.19,89.19,4800.0,79.8907,79.8907,79.7476,79.7476,4800.0
2013-07-18 14:40:00,89.2,89.31,89.2,89.31,5300.0,79.7566,79.8549,79.7566,79.8549,5300.0
2013-07-18 14:45:00,89.31,89.33,89.23,89.23,4400.0,79.8549,79.8728,79.7834,79.7834,4400.0
2013-07-18 14:50:00,89.27,89.27,89.07,89.09,8200.0,79.8192,79.8192,79.6403,79.6582,8200.0
2013-07-18 14:55:00,89.09,89.21,89.06,89.19,13200.0,79.6582,79.7655,79.6314,79.7476,13200.0
2013-07-18 15:00:00,89.16,89.21,89.06,89.2,23700.0,79.7208,79.7655,79.6314,79.7566,23700.0
2013-07-18 15:05:00,89.17,89.31,89.08,89.11,22800.0,79.7297,79.8549,79.6493,79.6761,22800.0
2013-07-18 15:10:00,89.12,89.19,88.94,89.0,22100.0,79.685,79.7476,79.5241,79.5777,22100.0
2013-07-18 15:15:00,89.0,89.05,88.97,89.03,6200.0,79.5777,79.6225,79.5509,79.6046,6200.0
2013-07-18 15:20:00,89.02,89.13,89.0,89.03,10900.0,79.5956,79.694,79.5777,79.6046,10900.0
2013-07-18 15:25:00,89.02,89.16,89.0,89.16,11100.0,79.5956,79.7208,79.5777,79.7208,11100.0
2013-07-18 15:30:00,89.16,89.27,89.13,89.16,30900.0,79.7208,79.8192,79.694,79.7208,30900.0
2013-07-18 15:35:00,89.17,89.28,89.16,89.2,14800.0,79.7297,79.8281,79.7208,79.7566,14800.0
2013-07-18 15:40:00,89.19,89.26,89.16,89.17,21600.0,79.7476,79.8102,79.7208,79.7297,21600.0
2013-07-18 15:45:00,89.17,89.2,89.08,89.09,16300.0,79.7297,79.7566,79.6493,79.6582,16300.0
2013-07-18 15:50:00,89.14,89.14,89.01,89.11,30000.0,79.7029,79.7029,79.5867,79.6761,30000.0
2013-07-18 15:55:00,89.11,89.13,88.99,89.06,52400.0,79.6761,79.694,79.5688,79.6314,52400.0
2013-07-19 09:30:00,88.42,88.65,88.21,88.47,92500.0,79.0592,79.2648,78.8714,79.1039,92500.0
2013-07-19 09:35:00,88.44,88.6,88.4,88.6,37000.0,79.077,79.2201,79.0413,79.2201,37000.0
2013-07-19 09:40:00,88.58,88.71,88.57,88.61,47500.0,79.2022,79.3184,79.1933,79.229,47500.0
2013-07-19 09:45:00,88.63,88.74,88.6,88.62,22900.0,79.2469,79.3453,79.2201,79.238,22900.0
2013-07-19 09:50:00,88.6,88.64,88.58,88.64,11900.0,79.2201,79.2559,79.2022,79.2559,11900.0
2013-07-19 09:55:00,88.63,88.74,88.63,88.68,6800.0,79.2469,79.3453,79.2469,79.2916,6800.0
2013-07-19 10:00:00,88.74,88.83,88.7,88.78,25800.0,79.3453,79.4257,79.3095,79.381,25800.0
2013-07-19 10:05:00,88.78,88.87,88.76,88.87,7600.0,79.381,79.4615,79.3632,79.4615,7600.0
2013-07-19 10:10:00,88.86,88.87,88.78,88.81,6700.0,79.4526,79.4615,79.381,79.4079,6700.0
2013-07-19 10:15:00,88.82,88.83,88.77,88.82,5000.0,79.4168,79.4257,79.3721,79.4168,5000.0
2013-07-19 10:20:00,88.77,88.77,88.7,88.75,15000.0,79.3721,79.3721,79.3095,79.3542,15000.0
2013-07-19 10:25:00,88.75,88.78,88.71,88.71,12900.0,79.3542,79.381,79.3184,79.3184,12900.0
2013-07-19 10:30:00,88.69,88.71,88.64,88.68,5800.0,79.3006,79.3184,79.2559,79.2916,5800.0
2013-07-19 10:35:00,88.68,88.77,88.68,88.75,10800.0,79.2916,79.3721,79.2916,79.3542,10800.0
2013-07-19 10:40:00,88.76,88.76,88.67,88.75,11200.0,79.3632,79.3632,79.2827,79.3542,11200.0
2013-07-19 10:45:00,88.75,88.75,88.64,88.64,5600.0,79.3542,79.3542,79.2559,79.2559,5600.0
2013-07-19 10:50:00,88.68,88.7,88.6,88.62,4000.0,79.2916,79.3095,79.2201,79.238,4000.0
2013-07-19 10:55:00,88.65,88.67,88.55,88.57,4100.0,79.2648,79.2827,79.1754,79.1933,4100.0
2013-07-19 11:00:00,88.61,88.67,88.61,88.65,8100.0,79.229,79.2827,79.229,79.2648,8100.0
2013-07-19 11:05:00,88.64,88.68,88.6,88.63,2600.0,79.2559,79.2916,79.2201,79.2469,2600.0
2013-07-19 11:10:00,88.7,88.7,88.63,88.65,8800.0,79.3095,79.3095,79.2469,79.2648,8800.0
2013-07-19 11:15:00,88.68,88.7,88.57,88.69,14500.0,79.2916,79.3095,79.1933,79.3006,14500.0
2013-07-19 11:20:00,88.7,88.75,88.6,88.75,18300.0,79.3095,79.3542,79.2201,79.3542,18300.0
2013-07-19 11:25:00,88.75,88.75,88.69,88.73,20600.0,79.3542,79.3542,79.3006,79.3363,20600.0
2013-07-19 11:30:00,88.72,88.85,88.7,88.85,19000.0,79.3274,79.4436,79.3095,79.4436,19000.0
2013-07-19 11:35:00,88.84,88.89,88.82,88.84,4700.0,79.4347,79.4794,79.4168,79.4347,4700.0
2013-07-19 11:40:00,88.84,88.85,88.44,88.44,38000.0,79.4347,79.4436,79.077,79.077,38000.0
2013-07-19 11:45:00,88.48,88.48,88.27,88.28,5800.0,79.1128,79.1128,78.925,78.934,5800.0
2013-07-19 11:50:00,88.28,88.34,88.27,88.33,3300.0,78.934,78.9876,78.925,78.9787,3300.0
2013-07-19 11:55:00,88.34,88.34,88.28,88.28,2200.0,78.9876,78.9876,78.934,78.934,2200.0
2013-07-19 12:00:00,88.3,88.3,88.21,88.22,1800.0,78.9519,78.9519,78.8714,78.8803,1800.0
2013-07-19 12:05:00,88.21,88.27,88.18,88.25,6500.0,78.8714,78.925,78.8446,78.9071,6500.0
2013-07-19 12:10:00,88.25,88.25,88.1,88.13,5800.0,78.9071,78.9071,78.773,78.7999,5800.0
2013-07-19 12:15:00,88.13,88.13,88.08,88.13,3400.0,78.7999,78.7999,78.7551,78.7999,3400.0
2013-07-19 12:20:00,88.12,88.12,88.08,88.09,2100.0,78.7909,78.7909,78.7551,78.7641,2100.0
2013-07-19 12:25:00,88.09,88.14,88.09,88.14,400.0,78.7641,78.8088,78.7641,78.8088,400.0
2013-07-19 12:30:00,88.13,88.15,88.11,88.15,2300.0,78.7999,78.8177,78.782,78.8177,2300.0
2013-07-19 12:35:00,88.14,88.18,88.14,88.16,1300.0,78.8088,78.8446,78.8088,78.8267,1300.0
2013-07-19 12:40:00,88.19,88.19,88.09,88.17,7500.0,78.8535,78.8535,78.7641,78.8356,7500.0
2013-07-19 12:45:00,88.17,88.23,88.14,88.14,5200.0,78.8356,78.8893,78.8088,78.8088,5200.0
2013-07-19 12:50:00,88.18,88.18,88.06,88.06,3900.0,78.8446,78.8446,78.7373,78.7373,3900.0
2013-07-19 12:55:00,88.06,88.11,88.03,88.11,19500.0,78.7373,78.782,78.7104,78.782,19500.0
2013-07-19 13:00:00,88.14,88.24,88.14,88.22,2600.0,78.8088,78.8982,78.8088,78.8803,2600.0
2013-07-19 13:05:00,88.22,88.3,88.2,88.26,3800.0,78.8803,78.9519,78.8624,78.9161,3800.0
2013-07-19 13:10:00,88.26,88.31,88.24,88.31,2400.0,78.9161,78.9608,78.8982,78.9608,2400.0
2013-07-19 13:15:00,88.28,88.37,88.26,88.32,2500.0,78.934,79.0144,78.9161,78.9697,2500.0
2013-07-19 13:20:00,88.39,88.48,88.36,88.47,2400.0,79.0323,79.1128,79.0055,79.1039,2400.0
2013-07-19 13:25:00,88.48,88.54,88.47,88.54,2900.0,79.1128,79.1664,79.1039,79.1664,2900.0
2013-07-19 13:30:00,88.55,88.64,88.52,88.64,2900.0,79.1754,79.2559,79.1486,79.2559,2900.0
2013-07-19 13:35:00,88.66,88.72,88.59,88.59,3800.0,79.2737,79.3274,79.2112,79.2112,3800.0
2013-07-19 13:40:00,88.57,88.6,88.52,88.52,4000.0,79.1933,79.2201,79.1486,79.1486,4000.0
2013-07-19 13:45:00,88.52,88.52,88.42,88.42,4300.0,79.1486,79.1486,79.0592,79.0592,4300.0
2013-07-19 13:50:00,88.5,88.5,88.43,88.46,1300.0,79.1307,79.1307,79.0681,79.0949,1300.0
2013-07-19 13:55:00,88.51,88.55,88.5,88.55,1500.0,79.1396,79.1754,79.1307,79.1754,1500.0
2013-07-19 14:00:00,88.55,88.59,88.54,88.56,3100.0,79.1754,79.2112,79.1664,79.1843,3100.0
2013-07-19 14:05:00,88.59,88.6,88.58,88.58,4600.0,79.2112,79.2201,79.2022,79.2022,4600.0
2013-07-19 14:10:00,88.59,88.63,88.58,88.58,6000.0,79.2112,79.2469,79.2022,79.2022,6000.0
2013-07-19 14:15:00,88.6,88.6,88.5,88.55,6300.0,79.2201,79.2201,79.1307,79.1754,6300.0
2013-07-19 14:20:00,88.54,88.6,88.54,88.59,7000.0,79.1664,79.2201,79.1664,79.2112,7000.0
2013-07-19 14:25:00,88.6,88.67,88.57,88.61,26600.0,79.2201,79.2827,79.1933,79.229,26600.0
2013-07-19 14:30:00,88.61,88.61,88.58,88.58,5200.0,79.229,79.229,79.2022,79.2022,5200.0
2013-07-19 14:35:00,88.57,88.61,88.52,88.53,7900.0,79.1933,79.229,79.1486,79.1575,7900.0
2013-07-19 14:40:00,88.52,88.59,88.52,88.59,6200.0,79.1486,79.2112,79.1486,79.2112,6200.0
2013-07-19 14:45:00,88.59,88.6,88.58,88.58,9800.0,79.2112,79.2201,79.2022,79.2022,9800.0
2013-07-19 14:50:00,88.59,88.6,88.58,88.6,7800.0,79.2112,79.2201,79.2022,79.2201,7800.0
2013-07-19 14:55:00,88.6,88.66,88.59,88.65,9100.0,79.2201,79.2737,79.2112,79.2648,9100.0
2013-07-19 15:00:00,88.65,88.7,88.64,88.7,10100.0,79.2648,79.3095,79.2559,79.3095,10100.0
2013-07-19 15:05:00,88.7,88.75,88.69,88.73,6400.0,79.3095,79.3542,79.3006,79.3363,6400.0
2013-07-19 15:10:00,88.73,88.73,88.69,88.73,10500.0,79.3363,79.3363,79.3006,79.3363,10500.0
2013-07-19 15:15:00,88.72,88.72,88.7,88.71,6200.0,79.3274,79.3274,79.3095,79.3184,6200.0
2013-07-19 15:20:00,88.71,88.72,88.63,88.64,23900.0,79.3184,79.3274,79.2469,79.2559,23900.0
2013-07-19 15:25:00,88.65,88.7,88.62,88.65,14200.0,79.2648,79.3095,79.238,79.2648,14200.0
2013-07-19 15:30:00,88.66,88.75,88.66,88.75,15300.0,79.2737,79.3542,79.2737,79.3542,15300.0
2013-07-19 15:35:00,88.75,88.88,88.75,88.87,26700.0,79.3542,79.4705,79.3542,79.4615,26700.0
2013-07-19 15:40:00,88.88,89.01,88.86,88.92,36000.0,79.4705,79.5867,79.4526,79.5062,36000.0
2013-07-19 15:45:00,88.92,89.08,88.92,89.01,22400.0,79.5062,79.6493,79.5062,79.5867,22400.0
2013-07-19 15:50:00,88.99,89.13,88.97,89.07,41300.0,79.5688,79.694,79.5509,79.6403,41300.0
2013-07-19 15:55:00,89.1,89.16,89.0,89.08,63100.0,79.6672,79.7208,79.5777,79.6493,63100.0
2013-07-22 09:30:00,88.54,88.69,88.42,88.45,29700.0,79.1664,79.3006,79.0592,79.086,29700.0
2013-07-22 09:35:00,88.48,88.5,88.22,88.25,28100.0,79.1128,79.1307,78.8803,78.9071,28100.0
2013-07-22 09:40:00,88.25,88.3,88.2,88.24,21200.0,78.9071,78.9519,78.8624,78.8982,21200.0
2013-07-22 09:45:00,88.25,88.27,88.19,88.25,19400.0,78.9071,78.925,78.8535,78.9071,19400.0
2013-07-22 09:50:00,88.25,88.35,88.24,88.29,22800.0,78.9071,78.9966,78.8982,78.9429,22800.0
2013-07-22 09:55:00,88.27,88.53,88.21,88.49,23800.0,78.925,79.1575,78.8714,79.1217,23800.0
2013-07-22 10:00:00,88.49,88.64,88.39,88.46,10300.0,79.1217,79.2559,79.0323,79.0949,10300.0
2013-07-22 10:05:00,88.53,88.55,88.49,88.55,9600.0,79.1575,79.1754,79.1217,79.1754,9600.0
2013-07-22 10:10:00,88.55,88.64,88.54,88.57,6600.0,79.1754,79.2559,79.1664,79.1933,6600.0
2013-07-22 10:15:00,88.58,88.75,88.58,88.66,6900.0,79.2022,79.3542,79.2022,79.2737,6900.0
2013-07-22 10:20:00,88.72,88.73,88.65,88.72,2600.0,79.3274,79.3363,79.2648,79.3274,2600.0
2013-07-22 10:25:00,88.7,88.71,88.66,88.68,3500.0,79.3095,79.3184,79.2737,79.2916,3500.0
2013-07-22 10:30:00,88.67,88.67,88.52,88.55,6100.0,79.2827,79.2827,79.1486,79.1754,6100.0
2013-07-22 10:35:00,88.51,88.57,88.48,88.48,4600.0,79.1396,79.1933,79.1128,79.1128,4600.0
2013-07-22 10:40:00,88.5,88.5,88.46,88.5,2600.0,79.1307,79.1307,79.0949,79.1307,2600.0
2013-07-22 10:45:00,88.5,88.5,88.4,88.4,7200.0,79.1307,79.1307,79.0413,79.0413,7200.0
2013-07-22 10:50:00,88.4,88.45,88.35,88.35,3600.0,79.0413,79.086,78.9966,78.9966,3600.0
2013-07-22 10:55:00,88.36,88.42,88.35,88.36,2900.0,79.0055,79.0592,78.9966,79.0055,2900.0
2013-07-22 11:00:00,88.37,88.45,88.37,88.44,4600.0,79.0144,79.086,79.0144,79.077,4600.0
2013-07-22 11:05:00,88.44,88.46,88.41,88.44,4500.0,79.077,79.0949,79.0502,79.077,4500.0
2013-07-22 11:10:00,88.44,88.55,88.44,88.48,70000.0,79.077,79.1754,79.077,79.1128,70000.0
2013-07-22 11:15:00,88.48,88.5,88.46,88.5,25900.0,79.1128,79.1307,79.0949,79.1307,25900.0
2013-07-22 11:20:00,88.48,88.51,88.48,88.5,13400.0,79.1128,79.1396,79.1128,79.1307,13400.0
2013-07-22 11:25:00,88.49,88.58,88.48,88.5,33900.0,79.1217,79.2022,79.1128,79.1307,33900.0
2013-07-22 11:30:00,88.5,88.6,88.47,88.57,23600.0,79.1307,79.2201,79.1039,79.1933,23600.0
2013-07-22 11:35:00,88.58,88.7,88.58,88.68,4800.0,79.2022,79.3095,79.2022,79.2916,4800.0
2013-07-22 11:40:00,88.66,88.78,88.66,88.72,12500.0,79.2737,79.381,79.2737,79.3274,12500.0
2013-07-22 11:45:00,88.72,88.72,88.67,88.7,800.0,79.3274,79.3274,79.2827,79.3095,800.0
2013-07-22 11:50:00,88.67,88.67,88.5,88.51,3100.0,79.2827,79.2827,79.1307,79.1396,3100.0
2013-07-22 11:55:00,88.5,88.62,88.5,88.62,5100.0,79.1307,79.238,79.1307,79.238,5100.0
2013-07-22 12:00:00,88.66,88.73,88.63,88.65,18700.0,79.2737,79.3363,79.2469,79.2648,18700.0
2013-07-22 12:05:00,88.66,88.67,88.63,88.67,1100.0,79.2737,79.2827,79.2469,79.2827,1100.0
2013-07-22 12:10:00,88.66,88.73,88.66,88.73,2700.0,79.2737,79.3363,79.2737,79.3363,2700.0
2013-07-22 12:15:00,88.74,88.74,88.62,88.67,2900.0,79.3453,79.3453,79.238,79.2827,2900.0
2013-07-22 12:20:00,88.67,88.67,88.62,88.65,1500.0,79.2827,79.2827,79.238,79.2648,1500.0
2013-07-22 12:25:00,88.64,88.75,88.57,88.72,42300.0,79.2559,79.3542,79.1933,79.3274,42300.0
2013-07-22 12:30:00,88.75,88.75,88.64,88.65,2200.0,79.3542,79.3542,79.2559,79.2648,2200.0
2013-07-22 12:35:00,88.63,88.66,88.63,88.64,1500.0,79.2469,79.2737,79.2469,79.2559,1500.0
2013-07-22 12:40:00,88.61,88.65,88.61,88.65,13900.0,79.229,79.2648,79.229,79.2648,13900.0
2013-07-22 12:45:00,88.65,88.72,88.65,88.68,7600.0,79.2648,79.3274,79.2648,79.2916,7600.0
2013-07-22 12:50:00,88.68,88.7,88.66,88.67,2600.0,79.2916,79.3095,79.2737,79.2827,2600.0
2013-07-22 12:55:00,88.65,88.66,88.57,88.6,4300.0,79.2648,79.2737,79.1933,79.2201,4300.0
2013-07-22 13:00:00,88.61,88.61,88.53,88.55,1800.0,79.229,79.229,79.1575,79.1754,1800.0
2013-07-22 13:05:00,88.55,88.55,88.51,88.52,800.0,79.1754,79.1754,79.1396,79.1486,800.0
2013-07-22 13:10:00,88.49,88.56,88.48,88.53,10500.0,79.1217,79.1843,79.1128,79.1575,10500.0
2013-07-22 13:15:00,88.52,88.52,88.48,88.48,2100.0,79.1486,79.1486,79.1128,79.1128,2100.0
2013-07-22 13:20:00,88.5,88.52,88.46,88.47,10300.0,79.1307,79.1486,79.0949,79.1039,10300.0
2013-07-22 13:25:00,88.46,88.48,88.46,88.46,14400.0,79.0949,79.1128,79.0949,79.0949,14400.0
2013-07-22 13:30:00,88.45,88.49,88.44,88.48,6300.0,79.086,79.1217,79.077,79.1128,6300.0
2013-07-22 13:35:00,88.51,88.53,88.47,88.47,3400.0,79.1396,79.1575,79.1039,79.1039,3400.0
2013-07-22 13:40:00,88.43,88.45,88.31,88.31,5600.0,79.0681,79.086,78.9608,78.9608,5600.0
2013-07-22 13:45:00,88.36,88.36,88.29,88.29,1400.0,79.0055,79.0055,78.9429,78.9429,1400.0
2013-07-22 13:50:00,88.3,88.5,88.3,88.42,11700.0,78.9519,79.1307,78.9519,79.0592,11700.0
2013-07-22 13:55:00,88.45,88.53,88.45,88.52,11900.0,79.086,79.1575,79.086,79.1486,11900.0
2013-07-22 14:00:00,88.52,88.6,88.52,88.56,6100.0,79.1486,79.2201,79.1486,79.1843,6100.0
2013-07-22 14:05:00,88.55,88.76,88.55,88.76,19200.0,79.1754,79.3632,79.1754,79.3632,19200.0
2013-07-22 14:10:00,88.76,88.96,88.76,88.94,18400.0,79.3632,79.542,79.3632,79.5241,18400.0
2013-07-22 14:15:00,88.94,88.94,88.74,88.75,6400.0,79.5241,79.5241,79.3453,79.3542,6400.0
2013-07-22 14:20:00,88.74,88.74,88.69,88.72,4100.0,79.3453,79.3453,79.3006,79.3274,4100.0
2013-07-22 14:25:00,88.72,88.75,88.7,88.73,10500.0,79.3274,79.3542,79.3095,79.3363,10500.0
2013-07-22 14:30:00,88.75,88.75,88.74,88.75,5600.0,79.3542,79.3542,79.3453,79.3542,5600.0
2013-07-22 14:35:00,88.75,88.75,88.72,88.72,13500.0,79.3542,79.3542,79.3274,79.3274,13500.0
2013-07-22 14:40:00,88.72,88.88,88.72,88.81,9300.0,79.3274,79.4705,79.3274,79.4079,9300.0
2013-07-22 14:45:00,88.84,88.96,88.84,88.86,4500.0,79.4347,79.542,79.4347,79.4526,4500.0
2013-07-22 14:50:00,88.85,88.85,88.71,88.71,3200.0,79.4436,79.4436,79.3184,79.3184,3200.0
2013-07-22 14:55:00,88.71,88.88,88.7,88.88,2300.0,79.3184,79.4705,79.3095,79.4705,2300.0
2013-07-22 15:00:00,88.83,88.87,88.77,88.78,3900.0,79.4257,79.4615,79.3721,79.381,3900.0
2013-07-22 15:05:00,88.81,88.81,88.77,88.8,1800.0,79.4079,79.4079,79.3721,79.3989,1800.0
2013-07-22 15:10:00,88.8,88.82,88.71,88.72,5600.0,79.3989,79.4168,79.3184,79.3274,5600.0
2013-07-22 15:15:00,88.72,88.72,88.67,88.69,4000.0,79.3274,79.3274,79.2827,79.3006,4000.0
2013-07-22 15:20:00,88.7,88.7,88.66,88.68,3800.0,79.3095,79.3095,79.2737,79.2916,3800.0
2013-07-22 15:25:00,88.67,88.8,88.67,88.8,5500.0,79.2827,79.3989,79.2827,79.3989,5500.0
2013-07-22 15:30:00,88.79,88.81,88.69,88.7,9700.0,79.39,79.4079,79.3006,79.3095,9700.0
2013-07-22 15:35:00,88.7,88.7,88.53,88.56,16500.0,79.3095,79.3095,79.1575,79.1843,16500.0
2013-07-22 15:40:00,88.57,88.7,88.57,88.58,12900.0,79.1933,79.3095,79.1933,79.2022,12900.0
2013-07-22 15:45:00,88.58,88.61,88.57,88.57,11100.0,79.2022,79.229,79.1933,79.1933,11100.0
2013-07-22 15:50:00,88.57,88.71,88.55,88.63,20600.0,79.1933,79.3184,79.1754,79.2469,20600.0
2013-07-22 15:55:00,88.64,88.69,88.63,88.66,17900.0,79.2559,79.3006,79.2469,79.2737,17900.0
2013-07-23 09:30:00,87.82,87.95,87.77,87.95,45400.0,78.5227,78.6389,78.478,78.6389,45400.0
2013-07-23 09:35:00,87.93,88.05,87.83,87.93,24600.0,78.621,78.7283,78.5316,78.621,24600.0
2013-07-23 09:40:00,87.95,88.12,87.95,88.01,22700.0,78.6389,78.7909,78.6389,78.6926,22700.0
2013-07-23 09:45:00,87.95,88.05,87.91,88.0,21000.0,78.6389,78.7283,78.6031,78.6836,21000.0
2013-07-23 09:50:00,87.99,88.06,87.96,88.02,16200.0,78.6747,78.7373,78.6478,78.7015,16200.0
2013-07-23 09:55:00,88.03,88.14,88.02,88.05,5000.0,78.7104,78.8088,78.7015,78.7283,5000.0
2013-07-23 10:00:00,88.05,88.14,88.0,88.0,9700.0,78.7283,78.8088,78.6836,78.6836,9700.0
2013-07-23 10:05:00,88.0,88.1,88.0,88.01,11100.0,78.6836,78.773,78.6836,78.6926,11100.0
2013-07-23 10:10:00,88.04,88.14,88.0,88.04,5800.0,78.7194,78.8088,78.6836,78.7194,5800.0
2013-07-23 10:15:00,88.02,88.07,88.0,88.07,5200.0,78.7015,78.7462,78.6836,78.7462,5200.0
2013-07-23 10:20:00,88.05,88.06,87.98,87.99,24300.0,78.7283,78.7373,78.6657,78.6747,24300.0
2013-07-23 10:25:00,88.02,88.14,87.99,88.12,25600.0,78.7015,78.8088,78.6747,78.7909,25600.0
2013-07-23 10:30:00,88.14,88.14,88.02,88.04,5000.0,78.8088,78.8088,78.7015,78.7194,5000.0
2013-07-23 10:35:00,88.04,88.04,87.98,87.99,34600.0,78.7194,78.7194,78.6657,78.6747,34600.0
2013-07-23 10:40:00,87.99,88.2,87.94,88.2,36700.0,78.6747,78.8624,78.63,78.8624,36700.0
2013-07-23 10:45:00,88.2,88.2,88.08,88.12,4000.0,78.8624,78.8624,78.7551,78.7909,4000.0
2013-07-23 10:50:00,88.09,88.09,88.0,88.08,7700.0,78.7641,78.7641,78.6836,78.7551,7700.0
2013-07-23 10:55:00,88.09,88.13,88.06,88.07,16600.0,78.7641,78.7999,78.7373,78.7462,16600.0
2013-07-23 11:00:00,88.08,88.09,88.0,88.0,6400.0,78.7551,78.7641,78.6836,78.6836,6400.0
2013-07-23 11:05:00,87.99,88.07,87.96,88.02,17000.0,78.6747,78.7462,78.6478,78.7015,17000.0
2013-07-23 11:10:00,88.0,88.1,88.0,88.08,7700.0,78.6836,78.773,78.6836,78.7551,7700.0
2013-07-23 11:15:00,88.08,88.14,88.02,88.04,7200.0,78.7551,78.8088,78.7015,78.7194,7200.0
2013-07-23 11:20:00,88.01,88.12,88.01,88.03,28200.0,78.6926,78.7909,78.6926,78.7104,28200.0
2013-07-23 11:25:00,88.03,88.09,88.01,88.08,14000.0,78.7104,78.7641,78.6926,78.7551,14000.0
2013-07-23 11:30:00,88.06,88.2,88.03,88.03,21900.0,78.7373,78.8624,78.7104,78.7104,21900.0
2013-07-23 11:35:00,88.04,88.12,88.01,88.06,14800.0,78.7194,78.7909,78.6926,78.7373,14800.0
2013-07-23 11:40:00,88.06,88.23,88.06,88.2,4300.0,78.7373,78.8893,78.7373,78.8624,4300.0
2013-07-23 11:45:00,88.2,88.21,88.18,88.2,8100.0,78.8624,78.8714,78.8446,78.8624,8100.0
2013-07-23 11:50:00,88.18,88.22,88.16,88.16,7700.0,78.8446,78.8803,78.8267,78.8267,7700.0
2013-07-23 11:55:00,88.16,88.16,88.08,88.08,2800.0,78.8267,78.8267,78.7551,78.7551,2800.0
2013-07-23 12:00:00,88.08,88.1,87.99,88.05,2800.0,78.7551,78.773,78.6747,78.7283,2800.0
2013-07-23 12:05:00,88.03,88.2,88.03,88.2,2500.0,78.7104,78.8624,78.7104,78.8624,2500.0
2013-07-23 12:10:00,88.2,88.25,88.13,88.15,3000.0,78.8624,78.9071,78.7999,78.8177,3000.0
2013-07-23 12:15:00,88.14,88.29,88.13,88.23,9600.0,78.8088,78.9429,78.7999,78.8893,9600.0
2013-07-23 12:20:00,88.26,88.28,88.25,88.28,2900.0,78.9161,78.934,78.9071,78.934,2900.0
2013-07-23 12:25:00,88.28,88.33,88.24,88.24,3800.0,78.934,78.9787,78.8982,78.8982,3800.0
2013-07-23 12:30:00,88.17,88.2,88.1,88.14,2800.0,78.8356,78.8624,78.773,78.8088,2800.0
2013-07-23 12:35:00,88.19,88.26,88.19,88.24,3700.0,78.8535,78.9161,78.8535,78.8982,3700.0
2013-07-23 12:40:00,88.24,88.29,88.23,88.28,4000.0,78.8982,78.9429,78.8893,78.934,4000.0
2013-07-23 12:45:00,88.23,88.27,88.2,88.21,1100.0,78.8893,78.925,78.8624,78.8714,1100.0
2013-07-23 12:50:00,88.21,88.27,88.21,88.24,2900.0,78.8714,78.925,78.8714,78.8982,2900.0
2013-07-23 12:55:00,88.24,88.3,88.17,88.17,2000.0,78.8982,78.9519,78.8356,78.8356,2000.0
2013-07-23 13:00:00,88.17,88.19,88.12,88.17,800.0,78.8356,78.8535,78.7909,78.8356,800.0
2013-07-23 13:05:00,88.18,88.24,88.18,88.24,800.0,78.8446,78.8982,78.8446,78.8982,800.0
2013-07-23 13:10:00,88.25,88.34,88.25,88.33,9800.0,78.9071,78.9876,78.9071,78.9787,9800.0
2013-07-23 13:15:00,88.33,88.43,88.32,88.43,6500.0,78.9787,79.0681,78.9697,79.0681,6500.0
2013-07-23 13:20:00,88.43,88.59,88.43,88.54,20500.0,79.0681,79.2112,79.0681,79.1664,20500.0
2013-07-23 13:25:00,88.57,88.64,88.57,88.6,7100.0,79.1933,79.2559,79.1933,79.2201,7100.0
2013-07-23 13:30:00,88.61,88.68,88.6,88.68,12300.0,79.229,79.2916,79.2201,79.2916,12300.0
2013-07-23 13:35:00,88.67,88.7,88.65,88.7,7100.0,79.2827,79.3095,79.2648,79.3095,7100.0
2013-07-23 13:40:00,88.66,88.66,88.63,88.66,2400.0,79.2737,79.2737,79.2469,79.2737,2400.0
2013-07-23 13:45:00,88.65,88.69,88.64,88.68,8300.0,79.2648,79.3006,79.2559,79.2916,8300.0
2013-07-23 13:50:00,88.67,88.7,88.64,88.66,6900.0,79.2827,79.3095,79.2559,79.2737,6900.0
2013-07-23 13:55:00,88.69,88.69,88.63,88.67,10600.0,79.3006,79.3006,79.2469,79.2827,10600.0
2013-07-23 14:00:00,88.68,88.73,88.67,88.71,14300.0,79.2916,79.3363,79.2827,79.3184,14300.0
2013-07-23 14:05:00,88.71,88.71,88.65,88.65,4600.0,79.3184,79.3184,79.2648,79.2648,4600.0
2013-07-23 14:10:00,88.65,88.69,88.61,88.69,9600.0,79.2648,79.3006,79.229,79.3006,9600.0
2013-07-23 14:15:00,88.69,88.73,88.68,88.69,9300.0,79.3006,79.3363,79.2916,79.3006,9300.0
2013-07-23 14:20:00,88.72,88.74,88.54,88.59,6500.0,79.3274,79.3453,79.1664,79.2112,6500.0
2013-07-23 14:25:00,88.57,88.6,88.51,88.6,4100.0,79.1933,79.2201,79.1396,79.2201,4100.0
2013-07-23 14:30:00,88.59,88.7,88.59,88.7,9200.0,79.2112,79.3095,79.2112,79.3095,9200.0
2013-07-23 14:35:00,88.7,88.73,88.65,88.73,5900.0,79.3095,79.3363,79.2648,79.3363,5900.0
2013-07-23 14:40:00,88.71,88.75,88.65,88.72,11700.0,79.3184,79.3542,79.2648,79.3274,11700.0
2013-07-23 14:45:00,88.72,88.83,88.72,88.81,9400.0,79.3274,79.4257,79.3274,79.4079,9400.0
2013-07-23 14:50:00,88.81,88.83,88.81,88.83,11300.0,79.4079,79.4257,79.4079,79.4257,11300.0
2013-07-23 14:55:00,88.83,88.93,88.8,88.92,24800.0,79.4257,79.5152,79.3989,79.5062,24800.0
2013-07-23 15:00:00,88.92,88.92,88.84,88.84,12900.0,79.5062,79.5062,79.4347,79.4347,12900.0
2013-07-23 15:05:00,88.83,88.88,88.81,88.86,6200.0,79.4257,79.4705,79.4079,79.4526,6200.0
2013-07-23 15:10:00,88.84,88.89,88.8,88.85,24000.0,79.4347,79.4794,79.3989,79.4436,24000.0
2013-07-23 15:15:00,88.85,88.96,88.82,88.94,19800.0,79.4436,79.542,79.4168,79.5241,19800.0
2013-07-23 15:20:00,88.94,89.0,88.89,88.91,19300.0,79.5241,79.5777,79.4794,79.4973,19300.0
2013-07-23 15:25:00,88.91,88.92,88.81,88.85,18000.0,79.4973,79.5062,79.4079,79.4436,18000.0
2013-07-23 15:30:00,88.85,88.96,88.85,88.96,21500.0,79.4436,79.542,79.4436,79.542,21500.0
2013-07-23 15:35:00,88.97,88.99,88.9,88.93,28400.0,79.5509,79.5688,79.4883,79.5152,28400.0
2013-07-23 15:40:00,88.92,88.93,88.79,88.8,27800.0,79.5062,79.5152,79.39,79.3989,27800.0
2013-07-23 15:45:00,88.8,88.81,88.72,88.72,54400.0,79.3989,79.4079,79.3274,79.3274,54400.0
2013-07-23 15:50:00,88.71,88.71,88.56,88.6,43600.0,79.3184,79.3184,79.1843,79.2201,43600.0
2013-07-23 15:55:00,88.61,88.69,88.55,88.58,55700.0,79.229,79.3006,79.1754,79.2022,55700.0
2013-07-24 09:30:00,88.9,88.93,88.83,88.93,11400.0,79.4883,79.5152,79.4257,79.5152,11400.0
2013-07-24 09:35:00,88.86,88.97,88.8,88.8,8100.0,79.4526,79.5509,79.3989,79.3989,8100.0
2013-07-24 09:40:00,88.74,88.94,88.74,88.94,10100.0,79.3453,79.5241,79.3453,79.5241,10100.0
2013-07-24 09:45:00,88.94,89.01,88.92,88.98,10300.0,79.5241,79.5867,79.5062,79.5599,10300.0
2013-07-24 09:50:00,88.98,89.02,88.92,88.95,48300.0,79.5599,79.5956,79.5062,79.533,48300.0
2013-07-24 09:55:00,88.94,88.98,88.9,88.95,49400.0,79.5241,79.5599,79.4883,79.533,49400.0
2013-07-24 10:00:00,88.94,88.96,88.69,88.7,38500.0,79.5241,79.542,79.3006,79.3095,38500.0
2013-07-24 10:05:00,88.71,88.77,88.63,88.71,14800.0,79.3184,79.3721,79.2469,79.3184,14800.0
2013-07-24 10:10:00,88.7,88.72,88.66,88.72,8000.0,79.3095,79.3274,79.2737,79.3274,8000.0
2013-07-24 10:15:00,88.74,88.9,88.74,88.86,14700.0,79.3453,79.4883,79.3453,79.4526,14700.0
2013-07-24 10:20:00,88.84,88.85,88.65,88.65,4500.0,79.4347,79.4436,79.2648,79.2648,4500.0
2013-07-24 10:25:00,88.7,88.7,88.58,88.67,7700.0,79.3095,79.3095,79.2022,79.2827,7700.0
2013-07-24 10:30:00,88.67,88.77,88.56,88.77,10000.0,79.2827,79.3721,79.1843,79.3721,10000.0
2013-07-24 10:35:00,88.77,88.89,88.77,88.87,4000.0,79.3721,79.4794,79.3721,79.4615,4000.0
2013-07-24 10:40:00,88.89,88.96,88.89,88.94,5000.0,79.4794,79.542,79.4794,79.5241,5000.0
2013-07-24 10:45:00,88.97,89.05,88.97,89.02,6600.0,79.5509,79.6225,79.5509,79.5956,6600.0
2013-07-24 10:50:00,89.06,89.11,89.06,89.1,3400.0,79.6314,79.6761,79.6314,79.6672,3400.0
2013-07-24 10:55:00,89.15,89.21,89.08,89.1,6700.0,79.7119,79.7655,79.6493,79.6672,6700.0
2013-07-24 11:00:00,89.09,89.09,89.0,89.0,1600.0,79.6582,79.6582,79.5777,79.5777,1600.0
2013-07-24 11:05:00,89.0,89.04,88.9,88.9,2200.0,79.5777,79.6135,79.4883,79.4883,2200.0
2013-07-24 11:10:00,88.89,88.98,88.85,88.95,5600.0,79.4794,79.5599,79.4436,79.533,5600.0
2013-07-24 11:15:00,88.96,89.07,88.95,89.0,4200.0,79.542,79.6403,79.533,79.5777,4200.0
2013-07-24 11:20:00,89.04,89.17,89.04,89.16,12200.0,79.6135,79.7297,79.6135,79.7208,12200.0
2013-07-24 11:25:00,89.17,89.26,89.13,89.14,23200.0,79.7297,79.8102,79.694,79.7029,23200.0
2013-07-24 11:30:00,89.17,89.23,89.09,89.09,37900.0,79.7297,79.7834,79.6582,79.6582,37900.0
2013-07-24 11:35:00,89.1,89.19,89.1,89.18,5600.0,79.6672,79.7476,79.6672,79.7387,5600.0
2013-07-24 11:40:00,89.13,89.27,89.1,89.27,7800.0,79.694,79.8192,79.6672,79.8192,7800.0
2013-07-24 11:45:00,89.22,89.22,89.19,89.19,1500.0,79.7745,79.7745,79.7476,79.7476,1500.0
2013-07-24 11:50:00,89.19,89.19,89.15,89.17,600.0,79.7476,79.7476,79.7119,79.7297,600.0
2013-07-24 11:55:00,89.15,89.18,89.1,89.13,4900.0,79.7119,79.7387,79.6672,79.694,4900.0
2013-07-24 12:00:00,89.15,89.17,89.1,89.11,1800.0,79.7119,79.7297,79.6672,79.6761,1800.0
2013-07-24 12:05:00,89.12,89.18,89.1,89.1,6300.0,79.685,79.7387,79.6672,79.6672,6300.0
2013-07-24 12:10:00,89.1,89.14,89.1,89.1,10100.0,79.6672,79.7029,79.6672,79.6672,10100.0
2013-07-24 12:15:00,89.1,89.18,89.09,89.17,9000.0,79.6672,79.7387,79.6582,79.7297,9000.0
2013-07-24 12:20:00,89.16,89.19,89.14,89.19,1500.0,79.7208,79.7476,79.7029,79.7476,1500.0
2013-07-24 12:25:00,89.19,89.19,89.05,89.14,2300.0,79.7476,79.7476,79.6225,79.7029,2300.0
2013-07-24 12:30:00,89.16,89.17,89.04,89.05,3700.0,79.7208,79.7297,79.6135,79.6225,3700.0
2013-07-24 12:35:00,89.06,89.19,89.01,89.19,3400.0,79.6314,79.7476,79.5867,79.7476,3400.0
2013-07-24 12:40:00,89.19,89.19,89.12,89.13,3700.0,79.7476,79.7476,79.685,79.694,3700.0
2013-07-24 12:45:00,89.13,89.18,89.13,89.14,5600.0,79.694,79.7387,79.694,79.7029,5600.0
2013-07-24 12:50:00,89.14,89.17,89.09,89.17,3500.0,79.7029,79.7297,79.6582,79.7297,3500.0
2013-07-24 12:55:00,89.17,89.19,89.1,89.15,7700.0,79.7297,79.7476,79.6672,79.7119,7700.0
2013-07-24 13:00:00,89.17,89.25,89.13,89.18,11900.0,79.7297,79.8013,79.694,79.7387,11900.0
2013-07-24 13:05:00,89.16,89.26,89.05,89.05,4300.0,79.7208,79.8102,79.6225,79.6225,4300.0
2013-07-24 13:10:00,89.08,89.13,89.06,89.07,3000.0,79.6493,79.694,79.6314,79.6403,3000.0
2013-07-24 13:15:00,89.07,89.12,89.01,89.01,6900.0,79.6403,79.685,79.5867,79.5867,6900.0
2013-07-24 13:20:00,89.04,89.06,88.98,88.99,5000.0,79.6135,79.6314,79.5599,79.5688,5000.0
2013-07-24 13:25:00,88.99,89.08,88.99,89.06,5000.0,79.5688,79.6493,79.5688,79.6314,5000.0
2013-07-24 13:30:00,89.02,89.04,88.95,88.95,3100.0,79.5956,79.6135,79.533,79.533,3100.0
2013-07-24 13:35:00,88.94,88.95,88.84,88.89,16900.0,79.5241,79.533,79.4347,79.4794,16900.0
2013-07-24 13:40:00,88.89,88.9,88.7,88.78,15000.0,79.4794,79.4883,79.3095,79.381,15000.0
2013-07-24 13:45:00,88.77,88.89,88.72,88.82,16000.0,79.3721,79.4794,79.3274,79.4168,16000.0
2013-07-24 13:50:00,88.89,88.98,88.83,88.97,8900.0,79.4794,79.5599,79.4257,79.5509,8900.0
2013-07-24 13:55:00,88.95,88.96,88.76,88.76,7600.0,79.533,79.542,79.3632,79.3632,7600.0
2013-07-24 14:00:00,88.75,88.84,88.75,88.82,9500.0,79.3542,79.4347,79.3542,79.4168,9500.0
2013-07-24 14:05:00,88.85,88.92,88.84,88.9,9200.0,79.4436,79.5062,79.4347,79.4883,9200.0
2013-07-24 14:10:00,88.9,88.93,88.85,88.9,13700.0,79.4883,79.5152,79.4436,79.4883,13700.0
2013-07-24 14:15:00,88.91,88.92,88.8,88.85,32300.0,79.4973,79.5062,79.3989,79.4436,32300.0
2013-07-24 14:20:00,88.82,88.86,88.82,88.82,7400.0,79.4168,79.4526,79.4168,79.4168,7400.0
2013-07-24 14:25:00,88.82,88.83,88.69,88.72,10600.0,79.4168,79.4257,79.3006,79.3274,10600.0
2013-07-24 14:30:00,88.71,88.73,88.62,88.67,11400.0,79.3184,79.3363,79.238,79.2827,11400.0
2013-07-24 14:35:00,88.67,88.74,88.59,88.61,7200.0,79.2827,79.3453,79.2112,79.229,7200.0
2013-07-24 14:40:00,88.65,88.69,88.52,88.52,9300.0,79.2648,79.3006,79.1486,79.1486,9300.0
2013-07-24 14:45:00,88.53,88.58,88.51,88.51,8400.0,79.1575,79.2022,79.1396,79.1396,8400.0
2013-07-24 14:50:00,88.49,88.59,88.46,88.57,6400.0,79.1217,79.2112,79.0949,79.1933,6400.0
2013-07-24 14:55:00,88.6,88.67,88.57,88.65,4900.0,79.2201,79.2827,79.1933,79.2648,4900.0
2013-07-24 15:00:00,88.64,88.68,88.44,88.6,18800.0,79.2559,79.2916,79.077,79.2201,18800.0
2013-07-24 15:05:00,88.53,88.63,88.51,88.59,12100.0,79.1575,79.2469,79.1396,79.2112,12100.0
2013-07-24 15:10:00,88.6,88.67,88.56,88.64,16000.0,79.2201,79.2827,79.1843,79.2559,16000.0
2013-07-24 15:15:00,88.63,88.66,88.61,88.62,10400.0,79.2469,79.2737,79.229,79.238,10400.0
2013-07-24 15:20:00,88.63,88.72,88.61,88.72,9800.0,79.2469,79.3274,79.229,79.3274,9800.0
2013-07-24 15:25:00,88.7,88.74,88.49,88.53,13200.0,79.3095,79.3453,79.1217,79.1575,13200.0
2013-07-24 15:30:00,88.52,88.54,88.4,88.52,16600.0,79.1486,79.1664,79.0413,79.1486,16600.0
2013-07-24 15:35:00,88.52,88.58,88.43,88.44,16900.0,79.1486,79.2022,79.0681,79.077,16900.0
2013-07-24 15:40:00,88.44,88.53,88.4,88.53,20300.0,79.077,79.1575,79.0413,79.1575,20300.0
2013-07-24 15:45:00,88.51,88.53,88.39,88.4,26100.0,79.1396,79.1575,79.0323,79.0413,26100.0
2013-07-24 15:50:00,88.4,88.52,88.29,88.36,28200.0,79.0413,79.1486,78.9429,79.0055,28200.0
2013-07-24 15:55:00,88.38,88.44,88.32,88.43,39600.0,79.0234,79.077,78.9697,79.0681,39600.0
2013-07-25 09:30:00,89.11,89.13,88.88,88.93,33700.0,79.6761,79.694,79.4705,79.5152,33700.0
2013-07-25 09:35:00,88.91,88.98,88.86,88.98,18800.0,79.4973,79.5599,79.4526,79.5599,18800.0
2013-07-25 09:40:00,88.98,89.08,88.87,89.08,3700.0,79.5599,79.6493,79.4615,79.6493,3700.0
2013-07-25 09:45:00,89.1,89.11,88.9,89.06,23700.0,79.6672,79.6761,79.4883,79.6314,23700.0
2013-07-25 09:50:00,89.1,89.21,88.99,89.06,18900.0,79.6672,79.7655,79.5688,79.6314,18900.0
2013-07-25 09:55:00,89.05,89.07,88.93,88.94,5300.0,79.6225,79.6403,79.5152,79.5241,5300.0
2013-07-25 10:00:00,88.96,89.01,88.92,88.98,15600.0,79.542,79.5867,79.5062,79.5599,15600.0
2013-07-25 10:05:00,88.99,89.22,88.96,89.18,26600.0,79.5688,79.7745,79.542,79.7387,26600.0
2013-07-25 10:10:00,89.21,89.21,89.12,89.12,9100.0,79.7655,79.7655,79.685,79.685,9100.0
2013-07-25 10:15:00,89.11,89.14,88.94,89.11,12600.0,79.6761,79.7029,79.5241,79.6761,12600.0
2013-07-25 10:20:00,89.06,89.1,89.0,89.07,2600.0,79.6314,79.6672,79.5777,79.6403,2600.0
2013-07-25 10:25:00,89.1,89.1,89.03,89.07,4200.0,79.6672,79.6672,79.6046,79.6403,4200.0
2013-07-25 10:30:00,89.09,89.15,89.07,89.15,6700.0,79.6582,79.7119,79.6403,79.7119,6700.0
2013-07-25 10:35:00,89.14,89.27,89.14,89.27,9000.0,79.7029,79.8192,79.7029,79.8192,9000.0
2013-07-25 10:40:00,89.23,89.29,89.23,89.26,5900.0,79.7834,79.837,79.7834,79.8102,5900.0
2013-07-25 10:45:00,89.3,89.31,89.23,89.29,6900.0,79.846,79.8549,79.7834,79.837,6900.0
2013-07-25 10:50:00,89.27,89.38,89.27,89.38,12800.0,79.8192,79.9175,79.8192,79.9175,12800.0
2013-07-25 10:55:00,89.37,89.44,89.37,89.42,12500.0,79.9086,79.9712,79.9086,79.9533,12500.0
2013-07-25 11:00:00,89.43,89.43,89.17,89.27,15800.0,79.9622,79.9622,79.7297,79.8192,15800.0
2013-07-25 11:05:00,89.26,89.27,89.14,89.16,10900.0,79.8102,79.8192,79.7029,79.7208,10900.0
2013-07-25 11:10:00,89.15,89.23,89.14,89.21,7500.0,79.7119,79.7834,79.7029,79.7655,7500.0
2013-07-25 11:15:00,89.19,89.31,89.17,89.28,10200.0,79.7476,79.8549,79.7297,79.8281,10200.0
2013-07-25 11:20:00,89.28,89.28,89.15,89.21,3900.0,79.8281,79.8281,79.7119,79.7655,3900.0
2013-07-25 11:25:00,89.17,89.2,89.13,89.18,7000.0,79.7297,79.7566,79.694,79.7387,7000.0
2013-07-25 11:30:00,89.18,89.39,89.18,89.36,6900.0,79.7387,79.9265,79.7387,79.8996,6900.0
2013-07-25 11:35:00,89.4,89.43,89.23,89.25,16100.0,79.9354,79.9622,79.7834,79.8013,16100.0
2013-07-25 11:40:00,89.27,89.36,89.25,89.35,3800.0,79.8192,79.8996,79.8013,79.8907,3800.0
2013-07-25 11:45:00,89.33,89.36,89.31,89.36,2800.0,79.8728,79.8996,79.8549,79.8996,2800.0
2013-07-25 11:50:00,89.36,89.39,89.35,89.35,6100.0,79.8996,79.9265,79.8907,79.8907,6100.0
2013-07-25 11:55:00,89.36,89.4,89.3,89.34,4900.0,79.8996,79.9354,79.846,79.8818,4900.0
2013-07-25 12:00:00,89.4,89.4,89.28,89.28,3800.0,79.9354,79.9354,79.8281,79.8281,3800.0
2013-07-25 12:05:00,89.28,89.29,89.25,89.27,2000.0,79.8281,79.837,79.8013,79.8192,2000.0
2013-07-25 12:10:00,89.31,89.36,89.29,89.32,3600.0,79.8549,79.8996,79.837,79.8639,3600.0
2013-07-25 12:15:00,89.32,89.45,89.32,89.45,8400.0,79.8639,79.9801,79.8639,79.9801,8400.0
2013-07-25 12:20:00,89.45,89.5,89.44,89.47,11500.0,79.9801,80.0248,79.9712,79.998,11500.0
2013-07-25 12:25:00,89.47,89.49,89.46,89.47,3100.0,79.998,80.0159,79.989,79.998,3100.0
2013-07-25 12:30:00,89.48,89.48,89.4,89.42,4900.0,80.0069,80.0069,79.9354,79.9533,4900.0
2013-07-25 12:35:00,89.41,89.41,89.35,89.4,2900.0,79.9443,79.9443,79.8907,79.9354,2900.0
2013-07-25 12:40:00,89.35,89.41,89.35,89.41,2200.0,79.8907,79.9443,79.8907,79.9443,2200.0
2013-07-25 12:45:00,89.41,89.44,89.39,89.41,6100.0,79.9443,79.9712,79.9265,79.9443,6100.0
2013-07-25 12:50:00,89.41,89.41,89.36,89.38,4400.0,79.9443,79.9443,79.8996,79.9175,4400.0
2013-07-25 12:55:00,89.39,89.43,89.39,89.41,7300.0,79.9265,79.9622,79.9265,79.9443,7300.0
2013-07-25 13:00:00,89.41,89.45,89.32,89.32,4100.0,79.9443,79.9801,79.8639,79.8639,4100.0
2013-07-25 13:05:00,89.33,89.33,89.26,89.3,3400.0,79.8728,79.8728,79.8102,79.846,3400.0
2013-07-25 13:10:00,89.31,89.38,89.29,89.33,2800.0,79.8549,79.9175,79.837,79.8728,2800.0
2013-07-25 13:15:00,89.36,89.4,89.36,89.4,3200.0,79.8996,79.9354,79.8996,79.9354,3200.0
2013-07-25 13:20:00,89.4,89.44,89.39,89.44,5500.0,79.9354,79.9712,79.9265,79.9712,5500.0
2013-07-25 13:25:00,89.4,89.44,89.4,89.44,2800.0,79.9354,79.9712,79.9354,79.9712,2800.0
2013-07-25 13:30:00,89.4,89.43,89.39,89.4,2200.0,79.9354,79.9622,79.9265,79.9354,2200.0
2013-07-25 13:35:00,89.4,89.42,89.3,89.35,4300.0,79.9354,79.9533,79.846,79.8907,4300.0
2013-07-25 13:40:00,89.36,89.38,89.34,89.34,2000.0,79.8996,79.9175,79.8818,79.8818,2000.0
2013-07-25 13:45:00,89.39,89.44,89.35,89.4,5200.0,79.9265,79.9712,79.8907,79.9354,5200.0
2013-07-25 13:50:00,89.44,89.45,89.4,89.41,4100.0,79.9712,79.9801,79.9354,79.9443,4100.0
2013-07-25 13:55:00,89.39,89.41,89.36,89.39,5400.0,79.9265,79.9443,79.8996,79.9265,5400.0
2013-07-25 14:00:00,89.39,89.4,89.38,89.4,10000.0,79.9265,79.9354,79.9175,79.9354,10000.0
2013-07-25 14:05:00,89.4,89.41,89.36,89.41,10900.0,79.9354,79.9443,79.8996,79.9443,10900.0
2013-07-25 14:10:00,89.4,89.41,89.37,89.37,6400.0,79.9354,79.9443,79.9086,79.9086,6400.0
2013-07-25 14:15:00,89.36,89.39,89.36,89.38,3700.0,79.8996,79.9265,79.8996,79.9175,3700.0
2013-07-25 14:20:00,89.38,89.39,89.32,89.32,4600.0,79.9175,79.9265,79.8639,79.8639,4600.0
2013-07-25 14:25:00,89.3,89.36,89.29,89.31,6800.0,79.846,79.8996,79.837,79.8549,6800.0
2013-07-25 14:30:00,89.33,89.33,89.28,89.32,2600.0,79.8728,79.8728,79.8281,79.8639,2600.0
2013-07-25 14:35:00,89.33,89.38,89.33,89.34,5600.0,79.8728,79.9175,79.8728,79.8818,5600.0
2013-07-25 14:40:00,89.36,89.42,89.34,89.42,8700.0,79.8996,79.9533,79.8818,79.9533,8700.0
2013-07-25 14:45:00,89.42,89.42,89.38,89.39,7700.0,79.9533,79.9533,79.9175,79.9265,7700.0
2013-07-25 14:50:00,89.39,89.39,89.34,89.36,9900.0,79.9265,79.9265,79.8818,79.8996,9900.0
2013-07-25 14:55:00,89.37,89.38,89.19,89.19,15600.0,79.9086,79.9175,79.7476,79.7476,15600.0
2013-07-25 15:00:00,89.18,89.29,89.18,89.29,12400.0,79.7387,79.837,79.7387,79.837,12400.0
2013-07-25 15:05:00,89.29,89.39,89.27,89.31,63300.0,79.837,79.9265,79.8192,79.8549,63300.0
2013-07-25 15:10:00,89.32,89.39,89.31,89.37,23700.0,79.8639,79.9265,79.8549,79.9086,23700.0
2013-07-25 15:15:00,89.37,89.42,89.32,89.36,48000.0,79.9086,79.9533,79.8639,79.8996,48000.0
2013-07-25 15:20:00,89.37,89.42,89.3,89.35,69700.0,79.9086,79.9533,79.846,79.8907,69700.0
2013-07-25 15:25:00,89.36,89.54,89.36,89.45,13400.0,79.8996,80.0606,79.8996,79.9801,13400.0
2013-07-25 15:30:00,89.46,89.51,89.43,89.43,18800.0,79.989,80.0338,79.9622,79.9622,18800.0
2013-07-25 15:35:00,89.4,89.53,89.4,89.48,21700.0,79.9354,80.0516,79.9354,80.0069,21700.0
2013-07-25 15:40:00,89.46,89.59,89.46,89.57,37400.0,79.989,80.1053,79.989,80.0874,37400.0
2013-07-25 15:45:00,89.55,89.56,89.43,89.45,46700.0,80.0695,80.0785,79.9622,79.9801,46700.0
2013-07-25 15:50:00,89.44,89.62,89.38,89.61,32000.0,79.9712,80.1321,79.9175,80.1232,32000.0
2013-07-25 15:55:00,89.6,89.68,89.59,89.67,54500.0,80.1142,80.1858,80.1053,80.1768,54500.0
2013-07-26 09:30:00,88.9,88.93,88.73,88.77,27500.0,79.4883,79.5152,79.3363,79.3721,27500.0
2013-07-26 09:35:00,88.76,88.88,88.71,88.88,20300.0,79.3632,79.4705,79.3184,79.4705,20300.0
2013-07-26 09:40:00,88.86,88.91,88.85,88.91,14100.0,79.4526,79.4973,79.4436,79.4973,14100.0
2013-07-26 09:45:00,88.91,88.97,88.87,88.9,10100.0,79.4973,79.5509,79.4615,79.4883,10100.0
2013-07-26 09:50:00,88.9,88.91,88.84,88.9,9400.0,79.4883,79.4973,79.4347,79.4883,9400.0
2013-07-26 09:55:00,88.89,89.12,88.89,89.11,12700.0,79.4794,79.685,79.4794,79.6761,12700.0
2013-07-26 10:00:00,89.13,89.16,89.09,89.12,13200.0,79.694,79.7208,79.6582,79.685,13200.0
2013-07-26 10:05:00,89.07,89.12,88.93,89.0,10400.0,79.6403,79.685,79.5152,79.5777,10400.0
2013-07-26 10:10:00,89.0,89.11,89.0,89.08,5100.0,79.5777,79.6761,79.5777,79.6493,5100.0
2013-07-26 10:15:00,89.09,89.19,89.01,89.19,4600.0,79.6582,79.7476,79.5867,79.7476,4600.0
2013-07-26 10:20:00,89.16,89.18,89.09,89.17,1500.0,79.7208,79.7387,79.6582,79.7297,1500.0
2013-07-26 10:25:00,89.13,89.15,89.0,89.02,3300.0,79.694,79.7119,79.5777,79.5956,3300.0
2013-07-26 10:30:00,89.06,89.07,89.0,89.06,13800.0,79.6314,79.6403,79.5777,79.6314,13800.0
2013-07-26 10:35:00,89.03,89.05,89.01,89.05,1000.0,79.6046,79.6225,79.5867,79.6225,1000.0
2013-07-26 10:40:00,89.02,89.16,89.02,89.14,9300.0,79.5956,79.7208,79.5956,79.7029,9300.0
2013-07-26 10:45:00,89.13,89.13,89.0,89.0,11600.0,79.694,79.694,79.5777,79.5777,11600.0
2013-07-26 10:50:00,89.0,89.04,88.96,89.01,96000.0,79.5777,79.6135,79.542,79.5867,96000.0
2013-07-26 10:55:00,89.01,89.03,88.97,89.03,51300.0,79.5867,79.6046,79.5509,79.6046,51300.0
2013-07-26 11:00:00,89.02,89.04,88.98,89.04,14200.0,79.5956,79.6135,79.5599,79.6135,14200.0
2013-07-26 11:05:00,89.04,89.08,89.02,89.03,2500.0,79.6135,79.6493,79.5956,79.6046,2500.0
2013-07-26 11:10:00,89.04,89.11,89.03,89.06,3300.0,79.6135,79.6761,79.6046,79.6314,3300.0
2013-07-26 11:15:00,89.07,89.12,89.05,89.07,8900.0,79.6403,79.685,79.6225,79.6403,8900.0
2013-07-26 11:20:00,89.07,89.11,89.01,89.07,4500.0,79.6403,79.6761,79.5867,79.6403,4500.0
2013-07-26 11:25:00,89.06,89.13,89.06,89.1,2900.0,79.6314,79.694,79.6314,79.6672,2900.0
2013-07-26 11:30:00,89.1,89.16,89.08,89.08,10400.0,79.6672,79.7208,79.6493,79.6493,10400.0
2013-07-26 11:35:00,89.11,89.14,89.08,89.08,800.0,79.6761,79.7029,79.6493,79.6493,800.0
2013-07-26 11:40:00,89.03,89.03,88.97,89.01,5900.0,79.6046,79.6046,79.5509,79.5867,5900.0
2013-07-26 11:45:00,89.02,89.09,89.02,89.08,1200.0,79.5956,79.6582,79.5956,79.6493,1200.0
2013-07-26 11:50:00,89.08,89.09,88.81,88.84,10900.0,79.6493,79.6582,79.4079,79.4347,10900.0
2013-07-26 11:55:00,88.86,88.86,88.75,88.86,2200.0,79.4526,79.4526,79.3542,79.4526,2200.0
2013-07-26 12:00:00,88.86,88.96,88.86,88.95,3300.0,79.4526,79.542,79.4526,79.533,3300.0
2013-07-26 12:05:00,88.89,88.95,88.89,88.95,2000.0,79.4794,79.533,79.4794,79.533,2000.0
2013-07-26 12:10:00,88.95,89.01,88.94,88.96,2800.0,79.533,79.5867,79.5241,79.542,2800.0
2013-07-26 12:15:00,88.95,89.0,88.92,88.94,4100.0,79.533,79.5777,79.5062,79.5241,4100.0
2013-07-26 12:20:00,88.97,89.05,88.94,89.04,3000.0,79.5509,79.6225,79.5241,79.6135,3000.0
2013-07-26 12:25:00,89.03,89.03,89.0,89.0,900.0,79.6046,79.6046,79.5777,79.5777,900.0
2013-07-26 12:30:00,89.02,89.04,88.98,88.98,1600.0,79.5956,79.6135,79.5599,79.5599,1600.0
2013-07-26 12:35:00,89.02,89.02,88.9,88.9,2700.0,79.5956,79.5956,79.4883,79.4883,2700.0
2013-07-26 12:40:00,88.9,88.9,88.83,88.86,700.0,79.4883,79.4883,79.4257,79.4526,700.0
2013-07-26 12:45:00,88.8,88.9,88.8,88.87,1600.0,79.3989,79.4883,79.3989,79.4615,1600.0
2013-07-26 12:50:00,88.89,88.89,88.81,88.83,900.0,79.4794,79.4794,79.4079,79.4257,900.0
2013-07-26 12:55:00,88.77,88.83,88.76,88.76,2000.0,79.3721,79.4257,79.3632,79.3632,2000.0
2013-07-26 13:00:00,88.78,88.86,88.76,88.86,3500.0,79.381,79.4526,79.3632,79.4526,3500.0
2013-07-26 13:05:00,88.89,88.94,88.86,88.94,1900.0,79.4794,79.5241,79.4526,79.5241,1900.0
2013-07-26 13:10:00,88.94,88.97,88.92,88.93,2000.0,79.5241,79.5509,79.5062,79.5152,2000.0
2013-07-26 13:15:00,88.9,88.95,88.86,88.95,1300.0,79.4883,79.533,79.4526,79.533,1300.0
2013-07-26 13:20:00,88.91,89.07,88.91,89.07,4700.0,79.4973,79.6403,79.4973,79.6403,4700.0
2013-07-26 13:25:00,89.07,89.08,89.06,89.07,1900.0,79.6403,79.6493,79.6314,79.6403,1900.0
2013-07-26 13:30:00,89.01,89.05,89.0,89.0,700.0,79.5867,79.6225,79.5777,79.5777,700.0
2013-07-26 13:35:00,89.01,89.06,88.98,88.98,5600.0,79.5867,79.6314,79.5599,79.5599,5600.0
2013-07-26 13:40:00,89.0,89.0,88.95,88.95,1000.0,79.5777,79.5777,79.533,79.533,1000.0
2013-07-26 13:45:00,88.97,88.98,88.96,88.96,1500.0,79.5509,79.5599,79.542,79.542,1500.0
2013-07-26 13:50:00,88.99,89.0,88.99,89.0,6700.0,79.5688,79.5777,79.5688,79.5777,6700.0
2013-07-26 13:55:00,89.0,89.0,88.94,88.96,4300.0,79.5777,79.5777,79.5241,79.542,4300.0
2013-07-26 14:00:00,88.99,88.99,88.91,88.91,3400.0,79.5688,79.5688,79.4973,79.4973,3400.0
2013-07-26 14:05:00,88.9,88.99,88.9,88.98,3200.0,79.4883,79.5688,79.4883,79.5599,3200.0
2013-07-26 14:10:00,88.97,89.01,88.9,88.9,12700.0,79.5509,79.5867,79.4883,79.4883,12700.0
2013-07-26 14:15:00,88.89,88.9,88.83,88.83,4400.0,79.4794,79.4883,79.4257,79.4257,4400.0
2013-07-26 14:20:00,88.85,88.87,88.81,88.83,3300.0,79.4436,79.4615,79.4079,79.4257,3300.0
2013-07-26 14:25:00,88.83,88.83,88.72,88.72,6500.0,79.4257,79.4257,79.3274,79.3274,6500.0
2013-07-26 14:30:00,88.68,88.72,88.68,88.69,5400.0,79.2916,79.3274,79.2916,79.3006,5400.0
2013-07-26 14:35:00,88.7,88.7,88.6,88.62,6200.0,79.3095,79.3095,79.2201,79.238,6200.0
2013-07-26 14:40:00,88.62,88.69,88.56,88.68,14500.0,79.238,79.3006,79.1843,79.2916,14500.0
2013-07-26 14:45:00,88.67,88.75,88.67,88.75,6800.0,79.2827,79.3542,79.2827,79.3542,6800.0
2013-07-26 14:50:00,88.74,88.79,88.7,88.78,7700.0,79.3453,79.39,79.3095,79.381,7700.0
2013-07-26 14:55:00,88.79,88.81,88.76,88.78,7700.0,79.39,79.4079,79.3632,79.381,7700.0
2013-07-26 15:00:00,88.79,88.8,88.73,88.73,7200.0,79.39,79.3989,79.3363,79.3363,7200.0
2013-07-26 15:05:00,88.71,88.79,88.7,88.79,11400.0,79.3184,79.39,79.3095,79.39,11400.0
2013-07-26 15:10:00,88.77,88.87,88.72,88.86,30100.0,79.3721,79.4615,79.3274,79.4526,30100.0
2013-07-26 15:15:00,88.87,88.95,88.87,88.9,12900.0,79.4615,79.533,79.4615,79.4883,12900.0
2013-07-26 15:20:00,88.88,89.0,88.88,88.98,10700.0,79.4705,79.5777,79.4705,79.5599,10700.0
2013-07-26 15:25:00,88.99,88.99,88.95,88.97,6900.0,79.5688,79.5688,79.533,79.5509,6900.0
2013-07-26 15:30:00,88.97,89.03,88.97,89.03,8800.0,79.5509,79.6046,79.5509,79.6046,8800.0
2013-07-26 15:35:00,89.04,89.23,89.02,89.23,16200.0,79.6135,79.7834,79.5956,79.7834,16200.0
2013-07-26 15:40:00,89.23,89.28,89.16,89.19,14900.0,79.7834,79.8281,79.7208,79.7476,14900.0
2013-07-26 15:45:00,89.18,89.24,89.18,89.23,21700.0,79.7387,79.7923,79.7387,79.7834,21700.0
2013-07-26 15:50:00,89.23,89.23,89.09,89.15,31900.0,79.7834,79.7834,79.6582,79.7119,31900.0
2013-07-26 15:55:00,89.17,89.22,89.16,89.19,49600.0,79.7297,79.7745,79.7208,79.7476,49600.0
2013-07-29 09:30:00,89.84,89.88,89.72,89.86,27100.0,80.3288,80.3646,80.2215,80.3467,27100.0
2013-07-29 09:35:00,89.87,90.14,89.87,90.02,10700.0,80.3556,80.5971,80.3556,80.4898,10700.0
2013-07-29 09:40:00,90.0,90.24,90.0,90.13,8600.0,80.4719,80.6865,80.4719,80.5881,8600.0
2013-07-29 09:45:00,90.11,90.19,90.11,90.14,9100.0,80.5702,80.6418,80.5702,80.5971,9100.0
2013-07-29 09:50:00,90.12,90.12,90.03,90.04,10700.0,80.5792,80.5792,80.4987,80.5076,10700.0
2013-07-29 09:55:00,90.02,90.04,89.97,90.0,6300.0,80.4898,80.5076,80.4451,80.4719,6300.0
2013-07-29 10:00:00,89.92,89.93,89.69,89.76,8000.0,80.4003,80.4093,80.1947,80.2573,8000.0
2013-07-29 10:05:00,89.77,89.82,89.48,89.48,12500.0,80.2662,80.3109,80.0069,80.0069,12500.0
2013-07-29 10:10:00,89.48,89.48,89.28,89.32,5100.0,80.0069,80.0069,79.8281,79.8639,5100.0
2013-07-29 10:15:00,89.31,89.31,89.21,89.22,3600.0,79.8549,79.8549,79.7655,79.7745,3600.0
2013-07-29 10:20:00,89.2,89.2,89.1,89.1,9400.0,79.7566,79.7566,79.6672,79.6672,9400.0
2013-07-29 10:25:00,89.1,89.24,89.06,89.17,23200.0,79.6672,79.7923,79.6314,79.7297,23200.0
2013-07-29 10:30:00,89.19,89.19,88.95,88.95,14700.0,79.7476,79.7476,79.533,79.533,14700.0
2013-07-29 10:35:00,88.94,88.98,88.93,88.95,3600.0,79.5241,79.5599,79.5152,79.533,3600.0
2013-07-29 10:40:00,88.95,89.04,88.89,88.99,4000.0,79.533,79.6135,79.4794,79.5688,4000.0
2013-07-29 10:45:00,88.98,88.99,88.96,88.97,2000.0,79.5599,79.5688,79.542,79.5509,2000.0
2013-07-29 10:50:00,88.98,89.03,88.98,89.0,3900.0,79.5599,79.6046,79.5599,79.5777,3900.0
2013-07-29 10:55:00,88.99,89.01,88.95,89.01,6000.0,79.5688,79.5867,79.533,79.5867,6000.0
2013-07-29 11:00:00,89.02,89.02,88.84,88.84,12700.0,79.5956,79.5956,79.4347,79.4347,12700.0
2013-07-29 11:05:00,88.84,88.84,88.72,88.75,13100.0,79.4347,79.4347,79.3274,79.3542,13100.0
2013-07-29 11:10:00,88.75,88.75,88.65,88.66,8000.0,79.3542,79.3542,79.2648,79.2737,8000.0
2013-07-29 11:15:00,88.63,88.79,88.63,88.71,13400.0,79.2469,79.39,79.2469,79.3184,13400.0
2013-07-29 11:20:00,88.68,88.73,88.64,88.66,3800.0,79.2916,79.3363,79.2559,79.2737,3800.0
2013-07-29 11:25:00,88.65,88.75,88.62,88.74,7200.0,79.2648,79.3542,79.238,79.3453,7200.0
2013-07-29 11:30:00,88.68,88.86,88.68,88.86,2600.0,79.2916,79.4526,79.2916,79.4526,2600.0
2013-07-29 11:35:00,88.85,88.86,88.74,88.77,3300.0,79.4436,79.4526,79.3453,79.3721,3300.0
2013-07-29 11:40:00,88.76,88.86,88.76,88.86,1200.0,79.3632,79.4526,79.3632,79.4526,1200.0
2013-07-29 11:45:00,88.76,88.92,88.76,88.92,1900.0,79.3632,79.5062,79.3632,79.5062,1900.0
2013-07-29 11:50:00,88.92,88.98,88.92,88.98,1400.0,79.5062,79.5599,79.5062,79.5599,1400.0
2013-07-29 11:55:00,88.88,88.94,88.83,88.84,34000.0,79.4705,79.5241,79.4257,79.4347,34000.0
2013-07-29 12:00:00,88.84,88.87,88.75,88.87,4800.0,79.4347,79.4615,79.3542,79.4615,4800.0
2013-07-29 12:05:00,88.9,88.91,88.9,88.91,1000.0,79.4883,79.4973,79.4883,79.4973,1000.0
2013-07-29 12:10:00,88.91,88.91,88.87,88.88,2000.0,79.4973,79.4973,79.4615,79.4705,2000.0
2013-07-29 12:15:00,88.92,89.02,88.92,89.02,5300.0,79.5062,79.5956,79.5062,79.5956,5300.0
2013-07-29 12:20:00,89.04,89.11,89.02,89.06,5800.0,79.6135,79.6761,79.5956,79.6314,5800.0
2013-07-29 12:25:00,89.05,89.09,89.04,89.04,1900.0,79.6225,79.6582,79.6135,79.6135,1900.0
2013-07-29 12:30:00,89.04,89.13,89.03,89.13,5200.0,79.6135,79.694,79.6046,79.694,5200.0
2013-07-29 12:35:00,89.1,89.1,89.07,89.07,5000.0,79.6672,79.6672,79.6403,79.6403,5000.0
2013-07-29 12:40:00,89.06,89.06,89.06,89.06,100.0,79.6314,79.6314,79.6314,79.6314,100.0
2013-07-29 12:45:00,89.05,89.15,89.05,89.06,1000.0,79.6225,79.7119,79.6225,79.6314,1000.0
2013-07-29 12:50:00,89.06,89.07,89.05,89.05,600.0,79.6314,79.6403,79.6225,79.6225,600.0
2013-07-29 12:55:00,89.04,89.04,88.94,88.94,1100.0,79.6135,79.6135,79.5241,79.5241,1100.0
2013-07-29 13:00:00,88.92,88.94,88.88,88.94,2200.0,79.5062,79.5241,79.4705,79.5241,2200.0
2013-07-29 13:05:00,88.94,88.94,88.94,88.94,0.0,79.5241,79.5241,79.5241,79.5241,0.0
2013-07-29 13:10:00,88.91,88.91,88.87,88.89,1000.0,79.4973,79.4973,79.4615,79.4794,1000.0
2013-07-29 13:15:00,88.89,89.02,88.89,89.02,1200.0,79.4794,79.5956,79.4794,79.5956,1200.0
2013-07-29 13:20:00,89.0,89.03,88.92,88.97,6400.0,79.5777,79.6046,79.5062,79.5509,6400.0
2013-07-29 13:25:00,88.95,88.98,88.91,88.94,1600.0,79.533,79.5599,79.4973,79.5241,1600.0
2013-07-29 13:30:00,88.96,89.0,88.94,88.98,2200.0,79.542,79.5777,79.5241,79.5599,2200.0
2013-07-29 13:35:00,89.0,89.0,88.92,89.0,4600.0,79.5777,79.5777,79.5062,79.5777,4600.0
2013-07-29 13:40:00,89.02,89.09,89.01,89.04,2800.0,79.5956,79.6582,79.5867,79.6135,2800.0
2013-07-29 13:45:00,88.99,89.0,88.97,88.99,2600.0,79.5688,79.5777,79.5509,79.5688,2600.0
2013-07-29 13:50:00,89.0,89.04,89.0,89.04,500.0,79.5777,79.6135,79.5777,79.6135,500.0
2013-07-29 13:55:00,89.04,89.07,89.02,89.07,2500.0,79.6135,79.6403,79.5956,79.6403,2500.0
2013-07-29 14:00:00,89.04,89.18,89.04,89.13,10600.0,79.6135,79.7387,79.6135,79.694,10600.0
2013-07-29 14:05:00,89.15,89.15,89.15,89.15,400.0,79.7119,79.7119,79.7119,79.7119,400.0
2013-07-29 14:10:00,89.14,89.32,89.14,89.29,2900.0,79.7029,79.8639,79.7029,79.837,2900.0
2013-07-29 14:15:00,89.26,89.32,89.26,89.31,2100.0,79.8102,79.8639,79.8102,79.8549,2100.0
2013-07-29 14:20:00,89.24,89.31,89.22,89.31,4800.0,79.7923,79.8549,79.7745,79.8549,4800.0
2013-07-29 14:25:00,89.35,89.35,89.28,89.3,2300.0,79.8907,79.8907,79.8281,79.846,2300.0
2013-07-29 14:30:00,89.3,89.41,89.3,89.36,6700.0,79.846,79.9443,79.846,79.8996,6700.0
2013-07-29 14:35:00,89.32,89.32,89.27,89.27,4500.0,79.8639,79.8639,79.8192,79.8192,4500.0
2013-07-29 14:40:00,89.3,89.35,89.3,89.3,6200.0,79.846,79.8907,79.846,79.846,6200.0
2013-07-29 14:45:00,89.3,89.32,89.26,89.28,2700.0,79.846,79.8639,79.8102,79.8281,2700.0
2013-07-29 14:50:00,89.25,89.31,89.24,89.31,1600.0,79.8013,79.8549,79.7923,79.8549,1600.0
2013-07-29 14:55:00,89.28,89.29,89.19,89.19,8900.0,79.8281,79.837,79.7476,79.7476,8900.0
2013-07-29 15:00:00,89.19,89.23,89.15,89.17,16900.0,79.7476,79.7834,79.7119,79.7297,16900.0
2013-07-29 15:05:00,89.16,89.25,89.16,89.25,5000.0,79.7208,79.8013,79.7208,79.8013,5000.0
2013-07-29 15:10:00,89.24,89.38,89.24,89.31,4200.0,79.7923,79.9175,79.7923,79.8549,4200.0
2013-07-29 15:15:00,89.31,89.36,89.26,89.3,2000.0,79.8549,79.8996,79.8102,79.846,2000.0
2013-07-29 15:20:00,89.29,89.36,89.22,89.35,7200.0,79.837,79.8996,79.7745,79.8907,7200.0
2013-07-29 15:25:00,89.35,89.43,89.34,89.37,3400.0,79.8907,79.9622,79.8818,79.9086,3400.0
2013-07-29 15:30:00,89.38,89.45,89.35,89.44,17700.0,79.9175,79.9801,79.8907,79.9712,17700.0
2013-07-29 15:35:00,89.42,89.51,89.42,89.48,13100.0,79.9533,80.0338,79.9533,80.0069,13100.0
2013-07-29 15:40:00,89.44,89.46,89.39,89.45,16900.0,79.9712,79.989,79.9265,79.9801,16900.0
2013-07-29 15:45:00,89.44,89.54,89.42,89.51,15000.0,79.9712,80.0606,79.9533,80.0338,15000.0
2013-07-29 15:50:00,89.49,89.5,89.36,89.39,18700.0,80.0159,80.0248,79.8996,79.9265,18700.0
2013-07-29 15:55:00,89.4,89.48,89.35,89.44,31400.0,79.9354,80.0069,79.8907,79.9712,31400.0
2013-07-30 09:30:00,90.1,90.1,90.04,90.05,8100.0,80.5613,80.5613,80.5076,80.5166,8100.0
2013-07-30 09:35:00,90.01,90.04,89.96,89.96,2300.0,80.4808,80.5076,80.4361,80.4361,2300.0
2013-07-30 09:40:00,89.95,89.97,89.85,89.93,7500.0,80.4272,80.4451,80.3378,80.4093,7500.0
2013-07-30 09:45:00,89.92,89.94,89.85,89.86,3100.0,80.4003,80.4182,80.3378,80.3467,3100.0
2013-07-30 09:50:00,89.84,89.86,89.8,89.85,1300.0,80.3288,80.3467,80.2931,80.3378,1300.0
2013-07-30 09:55:00,89.89,89.9,89.82,89.85,1800.0,80.3735,80.3825,80.3109,80.3378,1800.0
2013-07-30 10:00:00,89.87,89.93,89.81,89.93,3700.0,80.3556,80.4093,80.302,80.4093,3700.0
2013-07-30 10:05:00,89.93,89.95,89.86,89.86,2500.0,80.4093,80.4272,80.3467,80.3467,2500.0
2013-07-30 10:10:00,89.85,89.85,89.71,89.79,3200.0,80.3378,80.3378,80.2126,80.2841,3200.0
2013-07-30 10:15:00,89.78,89.85,89.74,89.82,2900.0,80.2752,80.3378,80.2394,80.3109,2900.0
2013-07-30 10:20:00,89.79,89.83,89.75,89.81,3100.0,80.2841,80.3199,80.2483,80.302,3100.0
2013-07-30 10:25:00,89.8,89.81,89.75,89.76,2000.0,80.2931,80.302,80.2483,80.2573,2000.0
2013-07-30 10:30:00,89.78,89.79,89.63,89.63,5100.0,80.2752,80.2841,80.1411,80.1411,5100.0
2013-07-30 10:35:00,89.66,89.74,89.66,89.73,1200.0,80.1679,80.2394,80.1679,80.2305,1200.0
2013-07-30 10:40:00,89.78,89.78,89.69,89.7,2700.0,80.2752,80.2752,80.1947,80.2036,2700.0
2013-07-30 10:45:00,89.69,89.79,89.67,89.79,1900.0,80.1947,80.2841,80.1768,80.2841,1900.0
2013-07-30 10:50:00,89.85,89.87,89.81,89.87,1200.0,80.3378,80.3556,80.302,80.3556,1200.0
2013-07-30 10:55:00,89.82,89.83,89.61,89.71,4100.0,80.3109,80.3199,80.1232,80.2126,4100.0
2013-07-30 11:00:00,89.67,89.78,89.67,89.75,2900.0,80.1768,80.2752,80.1768,80.2483,2900.0
2013-07-30 11:05:00,89.74,89.8,89.74,89.8,3700.0,80.2394,80.2931,80.2394,80.2931,3700.0
2013-07-30 11:10:00,89.8,89.85,89.76,89.76,1800.0,80.2931,80.3378,80.2573,80.2573,1800.0
2013-07-30 11:15:00,89.78,89.88,89.77,89.88,4100.0,80.2752,80.3646,80.2662,80.3646,4100.0
2013-07-30 11:20:00,89.88,89.97,89.88,89.97,2600.0,80.3646,80.4451,80.3646,80.4451,2600.0
2013-07-30 11:25:00,89.96,90.07,89.94,90.03,9500.0,80.4361,80.5345,80.4182,80.4987,9500.0
2013-07-30 11:30:00,90.07,90.13,90.06,90.07,3200.0,80.5345,80.5881,80.5255,80.5345,3200.0
2013-07-30 11:35:00,90.04,90.2,90.04,90.2,1500.0,80.5076,80.6507,80.5076,80.6507,1500.0
2013-07-30 11:40:00,90.2,90.33,90.2,90.32,3700.0,80.6507,80.7669,80.6507,80.758,3700.0
2013-07-30 11:45:00,90.33,90.43,90.33,90.41,1500.0,80.7669,80.8564,80.7669,80.8385,1500.0
2013-07-30 11:50:00,90.41,90.43,90.27,90.27,6400.0,80.8385,80.8564,80.7133,80.7133,6400.0
2013-07-30 11:55:00,90.21,90.21,90.16,90.18,900.0,80.6596,80.6596,80.6149,80.6328,900.0
2013-07-30 12:00:00,90.23,90.23,90.14,90.14,1800.0,80.6775,80.6775,80.5971,80.5971,1800.0
2013-07-30 12:05:00,90.13,90.27,90.13,90.27,1100.0,80.5881,80.7133,80.5881,80.7133,1100.0
2013-07-30 12:10:00,90.18,90.23,90.04,90.1,4000.0,80.6328,80.6775,80.5076,80.5613,4000.0
2013-07-30 12:15:00,90.11,90.11,89.95,89.97,7800.0,80.5702,80.5702,80.4272,80.4451,7800.0
2013-07-30 12:20:00,89.97,90.03,89.96,90.02,2200.0,80.4451,80.4987,80.4361,80.4898,2200.0
2013-07-30 12:25:00,89.97,90.02,89.91,89.95,3600.0,80.4451,80.4898,80.3914,80.4272,3600.0
2013-07-30 12:30:00,89.95,90.09,89.95,89.98,1600.0,80.4272,80.5524,80.4272,80.454,1600.0
2013-07-30 12:35:00,89.97,90.05,89.97,90.05,2400.0,80.4451,80.5166,80.4451,80.5166,2400.0
2013-07-30 12:40:00,90.04,90.12,90.04,90.07,500.0,80.5076,80.5792,80.5076,80.5345,500.0
2013-07-30 12:45:00,90.09,90.13,90.06,90.06,3300.0,80.5524,80.5881,80.5255,80.5255,3300.0
2013-07-30 12:50:00,90.03,90.03,89.97,90.03,600.0,80.4987,80.4987,80.4451,80.4987,600.0
2013-07-30 12:55:00,90.03,90.08,90.0,90.0,700.0,80.4987,80.5434,80.4719,80.4719,700.0
2013-07-30 13:00:00,90.05,90.14,90.05,90.09,2600.0,80.5166,80.5971,80.5166,80.5524,2600.0
2013-07-30 13:05:00,90.09,90.17,90.09,90.13,1300.0,80.5524,80.6239,80.5524,80.5881,1300.0
2013-07-30 13:10:00,90.12,90.16,90.09,90.09,7000.0,80.5792,80.6149,80.5524,80.5524,7000.0
2013-07-30 13:15:00,90.09,90.09,89.9,89.97,7000.0,80.5524,80.5524,80.3825,80.4451,7000.0
2013-07-30 13:20:00,90.0,90.01,89.92,89.92,6800.0,80.4719,80.4808,80.4003,80.4003,6800.0
2013-07-30 13:25:00,89.91,89.96,89.84,89.9,4500.0,80.3914,80.4361,80.3288,80.3825,4500.0
2013-07-30 13:30:00,89.91,89.91,89.68,89.68,2800.0,80.3914,80.3914,80.1858,80.1858,2800.0
2013-07-30 13:35:00,89.76,89.93,89.68,89.9,7700.0,80.2573,80.4093,80.1858,80.3825,7700.0
2013-07-30 13:40:00,89.89,89.91,89.81,89.89,8700.0,80.3735,80.3914,80.302,80.3735,8700.0
2013-07-30 13:45:00,89.84,89.99,89.84,89.99,2500.0,80.3288,80.4629,80.3288,80.4629,2500.0
2013-07-30 13:50:00,89.95,90.02,89.94,89.94,4300.0,80.4272,80.4898,80.4182,80.4182,4300.0
2013-07-30 13:55:00,89.88,90.04,89.88,89.94,5600.0,80.3646,80.5076,80.3646,80.4182,5600.0
2013-07-30 14:00:00,89.96,90.0,89.95,89.98,2700.0,80.4361,80.4719,80.4272,80.454,2700.0
2013-07-30 14:05:00,90.02,90.07,89.95,90.0,2500.0,80.4898,80.5345,80.4272,80.4719,2500.0
2013-07-30 14:10:00,90.0,90.09,89.99,90.06,4600.0,80.4719,80.5524,80.4629,80.5255,4600.0
2013-07-30 14:15:00,90.06,90.11,90.06,90.1,2100.0,80.5255,80.5702,80.5255,80.5613,2100.0
2013-07-30 14:20:00,90.09,90.17,90.06,90.12,4800.0,80.5524,80.6239,80.5255,80.5792,4800.0
2013-07-30 14:25:00,90.09,90.17,90.09,90.17,5000.0,80.5524,80.6239,80.5524,80.6239,5000.0
2013-07-30 14:30:00,90.2,90.26,90.14,90.14,3200.0,80.6507,80.7044,80.5971,80.5971,3200.0
2013-07-30 14:35:00,90.13,90.24,90.13,90.2,11800.0,80.5881,80.6865,80.5881,80.6507,11800.0
2013-07-30 14:40:00,90.18,90.18,90.03,90.06,5100.0,80.6328,80.6328,80.4987,80.5255,5100.0
2013-07-30 14:45:00,90.09,90.16,90.09,90.13,1900.0,80.5524,80.6149,80.5524,80.5881,1900.0
2013-07-30 14:50:00,90.08,90.17,90.06,90.17,1400.0,80.5434,80.6239,80.5255,80.6239,1400.0
2013-07-30 14:55:00,90.14,90.18,90.1,90.1,1700.0,80.5971,80.6328,80.5613,80.5613,1700.0
2013-07-30 15:00:00,90.07,90.16,90.01,90.16,4600.0,80.5345,80.6149,80.4808,80.6149,4600.0
2013-07-30 15:05:00,90.08,90.18,90.08,90.18,1000.0,80.5434,80.6328,80.5434,80.6328,1000.0
2013-07-30 15:10:00,90.16,90.18,90.05,90.05,3700.0,80.6149,80.6328,80.5166,80.5166,3700.0
2013-07-30 15:15:00,90.05,90.1,90.02,90.02,9700.0,80.5166,80.5613,80.4898,80.4898,9700.0
2013-07-30 15:20:00,90.02,90.04,89.97,89.98,30300.0,80.4898,80.5076,80.4451,80.454,30300.0
2013-07-30 15:25:00,89.97,90.01,89.97,90.0,8500.0,80.4451,80.4808,80.4451,80.4719,8500.0
2013-07-30 15:30:00,90.0,90.02,89.99,89.99,8000.0,80.4719,80.4898,80.4629,80.4629,8000.0
2013-07-30 15:35:00,89.99,90.01,89.9,89.93,5700.0,80.4629,80.4808,80.3825,80.4093,5700.0
2013-07-30 15:40:00,89.91,90.05,89.89,90.04,15500.0,80.3914,80.5166,80.3735,80.5076,15500.0
2013-07-30 15:45:00,90.05,90.05,89.96,90.03,12400.0,80.5166,80.5166,80.4361,80.4987,12400.0
2013-07-30 15:50:00,90.04,90.1,90.0,90.07,13300.0,80.5076,80.5613,80.4719,80.5345,13300.0
2013-07-30 15:55:00,90.07,90.14,90.02,90.08,17100.0,80.5345,80.5971,80.4898,80.5434,17100.0
2013-07-31 09:30:00,89.5,89.74,89.5,89.54,26600.0,80.0248,80.2394,80.0248,80.0606,26600.0
2013-07-31 09:35:00,89.58,89.74,89.58,89.72,24900.0,80.0963,80.2394,80.0963,80.2215,24900.0
2013-07-31 09:40:00,89.67,89.74,89.62,89.7,7000.0,80.1768,80.2394,80.1321,80.2036,7000.0
2013-07-31 09:45:00,89.69,89.74,89.63,89.69,13000.0,80.1947,80.2394,80.1411,80.1947,13000.0
2013-07-31 09:50:00,89.74,89.74,89.6,89.63,25600.0,80.2394,80.2394,80.1142,80.1411,25600.0
2013-07-31 09:55:00,89.61,89.64,89.57,89.57,7300.0,80.1232,80.15,80.0874,80.0874,7300.0
2013-07-31 10:00:00,89.59,89.6,89.46,89.47,15800.0,80.1053,80.1142,79.989,79.998,15800.0
2013-07-31 10:05:00,89.5,89.5,89.38,89.48,22700.0,80.0248,80.0248,79.9175,80.0069,22700.0
2013-07-31 10:10:00,89.48,89.56,89.46,89.48,9600.0,80.0069,80.0785,79.989,80.0069,9600.0
2013-07-31 10:15:00,89.48,89.7,89.48,89.62,23600.0,80.0069,80.2036,80.0069,80.1321,23600.0
2013-07-31 10:20:00,89.61,89.64,89.55,89.56,8700.0,80.1232,80.15,80.0695,80.0785,8700.0
2013-07-31 10:25:00,89.58,89.79,89.58,89.71,10600.0,80.0963,80.2841,80.0963,80.2126,10600.0
2013-07-31 10:30:00,89.7,89.71,89.66,89.66,4400.0,80.2036,80.2126,80.1679,80.1679,4400.0
2013-07-31 10:35:00,89.63,89.76,89.61,89.76,2000.0,80.1411,80.2573,80.1232,80.2573,2000.0
2013-07-31 10:40:00,89.72,89.75,89.71,89.71,1400.0,80.2215,80.2483,80.2126,80.2126,1400.0
2013-07-31 10:45:00,89.68,89.72,89.66,89.71,2800.0,80.1858,80.2215,80.1679,80.2126,2800.0
2013-07-31 10:50:00,89.71,89.77,89.63,89.63,5500.0,80.2126,80.2662,80.1411,80.1411,5500.0
2013-07-31 10:55:00,89.65,89.69,89.61,89.66,2300.0,80.1589,80.1947,80.1232,80.1679,2300.0
2013-07-31 11:00:00,89.68,89.68,89.63,89.63,2100.0,80.1858,80.1858,80.1411,80.1411,2100.0
2013-07-31 11:05:00,89.62,89.62,89.56,89.56,1900.0,80.1321,80.1321,80.0785,80.0785,1900.0
2013-07-31 11:10:00,89.54,89.54,89.48,89.48,4500.0,80.0606,80.0606,80.0069,80.0069,4500.0
2013-07-31 11:15:00,89.47,89.5,89.46,89.48,1800.0,79.998,80.0248,79.989,80.0069,1800.0
2013-07-31 11:20:00,89.48,89.51,89.46,89.47,3500.0,80.0069,80.0338,79.989,79.998,3500.0
2013-07-31 11:25:00,89.48,89.51,89.39,89.41,7200.0,80.0069,80.0338,79.9265,79.9443,7200.0
2013-07-31 11:30:00,89.39,89.63,89.39,89.63,15300.0,79.9265,80.1411,79.9265,80.1411,15300.0
2013-07-31 11:35:00,89.63,89.67,89.58,89.64,4100.0,80.1411,80.1768,80.0963,80.15,4100.0
2013-07-31 11:40:00,89.65,89.71,89.63,89.71,1100.0,80.1589,80.2126,80.1411,80.2126,1100.0
2013-07-31 11:45:00,89.72,89.81,89.72,89.8,1900.0,80.2215,80.302,80.2215,80.2931,1900.0
2013-07-31 11:50:00,89.77,89.82,89.77,89.8,1500.0,80.2662,80.3109,80.2662,80.2931,1500.0
2013-07-31 11:55:00,89.86,90.03,89.86,89.97,3500.0,80.3467,80.4987,80.3467,80.4451,3500.0
2013-07-31 12:00:00,89.96,89.99,89.93,89.99,2600.0,80.4361,80.4629,80.4093,80.4629,2600.0
2013-07-31 12:05:00,90.0,90.03,89.99,90.0,2900.0,80.4719,80.4987,80.4629,80.4719,2900.0
2013-07-31 12:10:00,89.98,90.0,89.92,89.92,4400.0,80.454,80.4719,80.4003,80.4003,4400.0
2013-07-31 12:15:00,89.97,90.07,89.97,90.04,4000.0,80.4451,80.5345,80.4451,80.5076,4000.0
2013-07-31 12:20:00,90.05,90.06,89.99,90.01,3800.0,80.5166,80.5255,80.4629,80.4808,3800.0
2013-07-31 12:25:00,89.99,90.0,89.93,89.93,700.0,80.4629,80.4719,80.4093,80.4093,700.0
2013-07-31 12:30:00,89.93,89.93,89.91,89.91,700.0,80.4093,80.4093,80.3914,80.3914,700.0
2013-07-31 12:35:00,89.92,89.92,89.89,89.9,1500.0,80.4003,80.4003,80.3735,80.3825,1500.0
2013-07-31 12:40:00,89.88,89.88,89.88,89.88,200.0,80.3646,80.3646,80.3646,80.3646,200.0
2013-07-31 12:45:00,89.84,89.88,89.84,89.84,700.0,80.3288,80.3646,80.3288,80.3288,700.0
2013-07-31 12:50:00,89.83,89.85,89.83,89.85,700.0,80.3199,80.3378,80.3199,80.3378,700.0
2013-07-31 12:55:00,89.84,89.84,89.8,89.8,800.0,80.3288,80.3288,80.2931,80.2931,800.0
2013-07-31 13:00:00,89.79,89.85,89.78,89.85,2000.0,80.2841,80.3378,80.2752,80.3378,2000.0
2013-07-31 13:05:00,89.85,89.85,89.77,89.77,500.0,80.3378,80.3378,80.2662,80.2662,500.0
2013-07-31 13:10:00,89.84,89.84,89.77,89.77,900.0,80.3288,80.3288,80.2662,80.2662,900.0
2013-07-31 13:15:00,89.85,89.89,89.83,89.85,1100.0,80.3378,80.3735,80.3199,80.3378,1100.0
2013-07-31 13:20:00,89.84,89.97,89.84,89.97,1100.0,80.3288,80.4451,80.3288,80.4451,1100.0
2013-07-31 13:25:00,89.93,89.93,89.93,89.93,400.0,80.4093,80.4093,80.4093,80.4093,400.0
2013-07-31 13:30:00,89.96,89.99,89.96,89.97,2300.0,80.4361,80.4629,80.4361,80.4451,2300.0
2013-07-31 13:35:00,89.96,90.02,89.96,90.02,1200.0,80.4361,80.4898,80.4361,80.4898,1200.0
2013-07-31 13:40:00,90.07,90.07,89.97,89.97,800.0,80.5345,80.5345,80.4451,80.4451,800.0
2013-07-31 13:45:00,89.98,90.02,89.92,89.92,900.0,80.454,80.4898,80.4003,80.4003,900.0
2013-07-31 13:50:00,89.91,90.0,89.91,89.98,4900.0,80.3914,80.4719,80.3914,80.454,4900.0
2013-07-31 13:55:00,89.94,89.96,89.92,89.92,900.0,80.4182,80.4361,80.4003,80.4003,900.0
2013-07-31 14:00:00,89.96,90.35,89.96,90.09,14100.0,80.4361,80.7848,80.4361,80.5524,14100.0
2013-07-31 14:05:00,90.09,90.12,89.95,90.01,1600.0,80.5524,80.5792,80.4272,80.4808,1600.0
2013-07-31 14:10:00,90.0,90.04,89.96,89.98,2500.0,80.4719,80.5076,80.4361,80.454,2500.0
2013-07-31 14:15:00,89.94,90.0,89.78,89.97,3400.0,80.4182,80.4719,80.2752,80.4451,3400.0
2013-07-31 14:20:00,89.96,90.06,89.96,90.06,4500.0,80.4361,80.5255,80.4361,80.5255,4500.0
2013-07-31 14:25:00,90.08,90.1,90.05,90.07,1200.0,80.5434,80.5613,80.5166,80.5345,1200.0
2013-07-31 14:30:00,90.08,90.24,90.08,90.21,4500.0,80.5434,80.6865,80.5434,80.6596,4500.0
2013-07-31 14:35:00,90.21,90.21,90.19,90.21,700.0,80.6596,80.6596,80.6418,80.6596,700.0
2013-07-31 14:40:00,90.25,90.37,90.22,90.35,2500.0,80.6954,80.8027,80.6686,80.7848,2500.0
2013-07-31 14:45:00,90.29,90.39,90.29,90.39,3200.0,80.7312,80.8206,80.7312,80.8206,3200.0
2013-07-31 14:50:00,90.39,90.54,90.39,90.52,3900.0,80.8206,80.9547,80.8206,80.9368,3900.0
2013-07-31 14:55:00,90.59,90.62,90.54,90.54,5900.0,80.9994,81.0262,80.9547,80.9547,5900.0
2013-07-31 15:00:00,90.55,90.6,90.49,90.57,4400.0,80.9637,81.0084,80.91,80.9815,4400.0
2013-07-31 15:05:00,90.63,90.63,90.48,90.53,1700.0,81.0352,81.0352,80.9011,80.9458,1700.0
2013-07-31 15:10:00,90.51,90.58,90.41,90.41,1300.0,80.9279,80.9905,80.8385,80.8385,1300.0
2013-07-31 15:15:00,90.39,90.44,90.35,90.35,2500.0,80.8206,80.8653,80.7848,80.7848,2500.0
2013-07-31 15:20:00,90.34,90.41,90.32,90.32,4400.0,80.7759,80.8385,80.758,80.758,4400.0
2013-07-31 15:25:00,90.31,90.35,90.26,90.34,4200.0,80.7491,80.7848,80.7044,80.7759,4200.0
2013-07-31 15:30:00,90.35,90.38,90.16,90.19,7900.0,80.7848,80.8116,80.6149,80.6418,7900.0
2013-07-31 15:35:00,90.17,90.28,90.15,90.2,7600.0,80.6239,80.7222,80.606,80.6507,7600.0
2013-07-31 15:40:00,90.2,90.21,90.15,90.18,2900.0,80.6507,80.6596,80.606,80.6328,2900.0
2013-07-31 15:45:00,90.14,90.17,89.99,90.16,8000.0,80.5971,80.6239,80.4629,80.6149,8000.0
2013-07-31 15:50:00,90.16,90.16,89.91,89.91,8000.0,80.6149,80.6149,80.3914,80.3914,8000.0
2013-07-31 15:55:00,89.93,90.02,89.84,89.93,26600.0,80.4093,80.4898,80.3288,80.4093,26600.0
2013-08-01 09:30:00,90.59,90.69,90.49,90.61,14600.0,80.9994,81.0888,80.91,81.0173,14600.0
2013-08-01 09:35:00,90.59,90.6,90.26,90.5,14000.0,80.9994,81.0084,80.7044,80.9189,14000.0
2013-08-01 09:40:00,90.5,90.74,90.5,90.6,10500.0,80.9189,81.1335,80.9189,81.0084,10500.0
2013-08-01 09:45:00,90.61,90.61,90.55,90.6,3700.0,81.0173,81.0173,80.9637,81.0084,3700.0
2013-08-01 09:50:00,90.66,90.7,90.46,90.54,5500.0,81.062,81.0978,80.8832,80.9547,5500.0
2013-08-01 09:55:00,90.55,90.6,90.38,90.4,2900.0,80.9637,81.0084,80.8116,80.8295,2900.0
2013-08-01 10:00:00,90.29,90.34,89.9,89.99,64100.0,80.7312,80.7759,80.3825,80.4629,64100.0
2013-08-01 10:05:00,89.99,90.1,89.95,90.02,29700.0,80.4629,80.5613,80.4272,80.4898,29700.0
2013-08-01 10:10:00,90.02,90.02,89.89,89.89,30700.0,80.4898,80.4898,80.3735,80.3735,30700.0
2013-08-01 10:15:00,89.92,90.08,89.9,89.97,8000.0,80.4003,80.5434,80.3825,80.4451,8000.0
2013-08-01 10:20:00,89.97,89.97,89.83,89.91,5400.0,80.4451,80.4451,80.3199,80.3914,5400.0
2013-08-01 10:25:00,89.96,89.96,89.87,89.95,4900.0,80.4361,80.4361,80.3556,80.4272,4900.0
2013-08-01 10:30:00,90.0,90.02,89.92,90.0,5300.0,80.4719,80.4898,80.4003,80.4719,5300.0
2013-08-01 10:35:00,90.06,90.11,90.06,90.06,8400.0,80.5255,80.5702,80.5255,80.5255,8400.0
2013-08-01 10:40:00,90.07,90.11,90.05,90.11,6400.0,80.5345,80.5702,80.5166,80.5702,6400.0
2013-08-01 10:45:00,90.13,90.14,90.07,90.09,5300.0,80.5881,80.5971,80.5345,80.5524,5300.0
2013-08-01 10:50:00,90.1,90.1,89.98,89.98,46300.0,80.5613,80.5613,80.454,80.454,46300.0
2013-08-01 10:55:00,90.01,90.14,90.0,90.14,16700.0,80.4808,80.5971,80.4719,80.5971,16700.0
2013-08-01 11:00:00,90.14,90.3,90.14,90.28,13000.0,80.5971,80.7401,80.5971,80.7222,13000.0
2013-08-01 11:05:00,90.29,90.48,90.28,90.34,18800.0,80.7312,80.9011,80.7222,80.7759,18800.0
2013-08-01 11:10:00,90.37,90.38,90.27,90.31,3200.0,80.8027,80.8116,80.7133,80.7491,3200.0
2013-08-01 11:15:00,90.33,90.36,90.29,90.35,1700.0,80.7669,80.7938,80.7312,80.7848,1700.0
2013-08-01 11:20:00,90.34,90.34,90.2,90.2,1600.0,80.7759,80.7759,80.6507,80.6507,1600.0
2013-08-01 11:25:00,90.18,90.2,90.16,90.17,6700.0,80.6328,80.6507,80.6149,80.6239,6700.0
2013-08-01 11:30:00,90.18,90.38,90.18,90.38,14200.0,80.6328,80.8116,80.6328,80.8116,14200.0
2013-08-01 11:35:00,90.38,90.41,90.25,90.41,8400.0,80.8116,80.8385,80.6954,80.8385,8400.0
2013-08-01 11:40:00,90.35,90.41,90.35,90.41,800.0,80.7848,80.8385,80.7848,80.8385,800.0
2013-08-01 11:45:00,90.4,90.69,90.4,90.65,5100.0,80.8295,81.0888,80.8295,81.0531,5100.0
2013-08-01 11:50:00,90.62,90.7,90.61,90.62,1900.0,81.0262,81.0978,81.0173,81.0262,1900.0
2013-08-01 11:55:00,90.5,90.58,90.49,90.55,1200.0,80.9189,80.9905,80.91,80.9637,1200.0
2013-08-01 12:00:00,90.54,90.6,90.52,90.52,1300.0,80.9547,81.0084,80.9368,80.9368,1300.0
2013-08-01 12:05:00,90.57,90.57,90.49,90.49,800.0,80.9815,80.9815,80.91,80.91,800.0
2013-08-01 12:10:00,90.42,90.46,90.42,90.46,1500.0,80.8474,80.8832,80.8474,80.8832,1500.0
2013-08-01 12:15:00,90.49,90.67,90.49,90.62,4900.0,80.91,81.0709,80.91,81.0262,4900.0
2013-08-01 12:20:00,90.61,90.63,90.6,90.63,800.0,81.0173,81.0352,81.0084,81.0352,800.0
2013-08-01 12:25:00,90.63,90.63,90.53,90.56,2300.0,81.0352,81.0352,80.9458,80.9726,2300.0
2013-08-01 12:30:00,90.57,90.57,90.56,90.56,1600.0,80.9815,80.9815,80.9726,80.9726,1600.0
2013-08-01 12:35:00,90.53,90.53,90.49,90.49,1100.0,80.9458,80.9458,80.91,80.91,1100.0
2013-08-01 12:40:00,90.51,90.51,90.48,90.48,800.0,80.9279,80.9279,80.9011,80.9011,800.0
2013-08-01 12:45:00,90.46,90.46,90.41,90.42,1200.0,80.8832,80.8832,80.8385,80.8474,1200.0
2013-08-01 12:50:00,90.43,90.44,90.41,90.41,1100.0,80.8564,80.8653,80.8385,80.8385,1100.0
2013-08-01 12:55:00,90.42,90.44,90.41,90.41,1200.0,80.8474,80.8653,80.8385,80.8385,1200.0
2013-08-01 13:00:00,90.41,90.41,90.39,90.39,500.0,80.8385,80.8385,80.8206,80.8206,500.0
2013-08-01 13:05:00,90.39,90.39,90.36,90.36,1100.0,80.8206,80.8206,80.7938,80.7938,1100.0
2013-08-01 13:10:00,90.36,90.4,90.36,90.4,400.0,80.7938,80.8295,80.7938,80.8295,400.0
2013-08-01 13:15:00,90.4,90.47,90.38,90.47,1500.0,80.8295,80.8921,80.8116,80.8921,1500.0
2013-08-01 13:20:00,90.46,90.48,90.45,90.47,1200.0,80.8832,80.9011,80.8742,80.8921,1200.0
2013-08-01 13:25:00,90.47,90.47,90.46,90.46,700.0,80.8921,80.8921,80.8832,80.8832,700.0
2013-08-01 13:30:00,90.49,90.55,90.49,90.55,1200.0,80.91,80.9637,80.91,80.9637,1200.0
2013-08-01 13:35:00,90.56,90.62,90.56,90.62,900.0,80.9726,81.0262,80.9726,81.0262,900.0
2013-08-01 13:40:00,90.6,90.6,90.6,90.6,600.0,81.0084,81.0084,81.0084,81.0084,600.0
2013-08-01 13:45:00,90.58,90.58,90.56,90.58,500.0,80.9905,80.9905,80.9726,80.9905,500.0
2013-08-01 13:50:00,90.57,90.6,90.56,90.6,1000.0,80.9815,81.0084,80.9726,81.0084,1000.0
2013-08-01 13:55:00,90.6,90.69,90.6,90.69,2400.0,81.0084,81.0888,81.0084,81.0888,2400.0
2013-08-01 14:00:00,90.68,90.74,90.67,90.71,2700.0,81.0799,81.1335,81.0709,81.1067,2700.0
2013-08-01 14:05:00,90.7,90.8,90.69,90.8,4500.0,81.0978,81.1872,81.0888,81.1872,4500.0
2013-08-01 14:10:00,90.76,90.76,90.71,90.75,1600.0,81.1514,81.1514,81.1067,81.1425,1600.0
2013-08-01 14:15:00,90.73,90.73,90.68,90.69,4000.0,81.1246,81.1246,81.0799,81.0888,4000.0
2013-08-01 14:20:00,90.69,90.8,90.68,90.73,1600.0,81.0888,81.1872,81.0799,81.1246,1600.0
2013-08-01 14:25:00,90.76,90.76,90.67,90.69,4100.0,81.1514,81.1514,81.0709,81.0888,4100.0
2013-08-01 14:30:00,90.68,90.78,90.68,90.78,10900.0,81.0799,81.1693,81.0799,81.1693,10900.0
2013-08-01 14:35:00,90.8,90.92,90.78,90.92,5900.0,81.1872,81.2945,81.1693,81.2945,5900.0
2013-08-01 14:40:00,90.92,90.97,90.91,90.92,4700.0,81.2945,81.3392,81.2855,81.2945,4700.0
2013-08-01 14:45:00,90.91,91.0,90.9,90.9,7500.0,81.2855,81.366,81.2766,81.2766,7500.0
2013-08-01 14:50:00,90.9,91.0,90.9,91.0,6200.0,81.2766,81.366,81.2766,81.366,6200.0
2013-08-01 14:55:00,90.95,91.04,90.95,91.04,5900.0,81.3213,81.4018,81.3213,81.4018,5900.0
2013-08-01 15:00:00,91.04,91.05,91.03,91.03,2200.0,81.4018,81.4107,81.3928,81.3928,2200.0
2013-08-01 15:05:00,91.02,91.04,90.96,91.04,3500.0,81.3839,81.4018,81.3302,81.4018,3500.0
2013-08-01 15:10:00,91.03,91.06,91.02,91.02,2000.0,81.3928,81.4197,81.3839,81.3839,2000.0
2013-08-01 15:15:00,91.02,91.02,90.95,91.01,3500.0,81.3839,81.3839,81.3213,81.375,3500.0
2013-08-01 15:20:00,91.03,91.03,90.92,90.92,2500.0,81.3928,81.3928,81.2945,81.2945,2500.0
2013-08-01 15:25:00,90.94,91.05,90.92,90.98,4200.0,81.3124,81.4107,81.2945,81.3481,4200.0
2013-08-01 15:30:00,90.99,91.11,90.99,91.11,7700.0,81.3571,81.4644,81.3571,81.4644,7700.0
2013-08-01 15:35:00,91.14,91.19,91.14,91.19,6200.0,81.4912,81.5359,81.4912,81.5359,6200.0
2013-08-01 15:40:00,91.19,91.21,91.15,91.16,7300.0,81.5359,81.5538,81.5001,81.5091,7300.0
2013-08-01 15:45:00,91.16,91.23,91.15,91.23,6900.0,81.5091,81.5717,81.5001,81.5717,6900.0
2013-08-01 15:50:00,91.23,91.28,91.16,91.21,14200.0,81.5717,81.6164,81.5091,81.5538,14200.0
2013-08-01 15:55:00,91.21,91.35,91.17,91.18,32400.0,81.5538,81.679,81.518,81.527,32400.0
2013-08-02 09:30:00,90.87,90.99,90.85,90.87,8900.0,81.2498,81.3571,81.2319,81.2498,8900.0
2013-08-02 09:35:00,90.88,90.88,90.79,90.82,11200.0,81.2587,81.2587,81.1782,81.2051,11200.0
2013-08-02 09:40:00,90.81,90.89,90.78,90.89,2900.0,81.1961,81.2677,81.1693,81.2677,2900.0
2013-08-02 09:45:00,90.83,90.85,90.72,90.72,7800.0,81.214,81.2319,81.1157,81.1157,7800.0
2013-08-02 09:50:00,90.73,90.73,90.65,90.67,4400.0,81.1246,81.1246,81.0531,81.0709,4400.0
2013-08-02 09:55:00,90.65,90.69,90.56,90.56,5100.0,81.0531,81.0888,80.9726,80.9726,5100.0
2013-08-02 10:00:00,90.56,90.64,90.48,90.48,5200.0,80.9726,81.0441,80.9011,80.9011,5200.0
2013-08-02 10:05:00,90.51,90.57,90.46,90.57,5300.0,80.9279,80.9815,80.8832,80.9815,5300.0
2013-08-02 10:10:00,90.59,90.65,90.54,90.65,4600.0,80.9994,81.0531,80.9547,81.0531,4600.0
2013-08-02 10:15:00,90.67,90.87,90.67,90.87,1500.0,81.0709,81.2498,81.0709,81.2498,1500.0
2013-08-02 10:20:00,90.84,90.92,90.84,90.88,5600.0,81.2229,81.2945,81.2229,81.2587,5600.0
2013-08-02 10:25:00,90.94,91.17,90.91,91.08,6100.0,81.3124,81.518,81.2855,81.4375,6100.0
2013-08-02 10:30:00,91.16,91.2,91.02,91.02,3500.0,81.5091,81.5448,81.3839,81.3839,3500.0
2013-08-02 10:35:00,91.02,91.05,91.01,91.04,5200.0,81.3839,81.4107,81.375,81.4018,5200.0
2013-08-02 10:40:00,91.05,91.12,91.04,91.1,5600.0,81.4107,81.4733,81.4018,81.4554,5600.0
2013-08-02 10:45:00,91.09,91.09,91.02,91.05,4300.0,81.4465,81.4465,81.3839,81.4107,4300.0
2013-08-02 10:50:00,91.02,91.07,91.01,91.05,2400.0,81.3839,81.4286,81.375,81.4107,2400.0
2013-08-02 10:55:00,91.05,91.05,90.98,90.99,2500.0,81.4107,81.4107,81.3481,81.3571,2500.0
2013-08-02 11:00:00,91.0,91.07,90.98,91.0,4400.0,81.366,81.4286,81.3481,81.366,4400.0
2013-08-02 11:05:00,90.98,91.02,90.93,91.02,4000.0,81.3481,81.3839,81.3034,81.3839,4000.0
2013-08-02 11:10:00,91.03,91.06,91.0,91.04,9700.0,81.3928,81.4197,81.366,81.4018,9700.0
2013-08-02 11:15:00,91.03,91.09,91.02,91.03,52100.0,81.3928,81.4465,81.3839,81.3928,52100.0
2013-08-02 11:20:00,91.03,91.03,90.98,91.02,9300.0,81.3928,81.3928,81.3481,81.3839,9300.0
2013-08-02 11:25:00,90.99,91.15,90.99,91.15,104400.0,81.3571,81.5001,81.3571,81.5001,104400.0
2013-08-02 11:30:00,91.12,91.31,91.1,91.31,15700.0,81.4733,81.6432,81.4554,81.6432,15700.0
2013-08-02 11:35:00,91.32,91.36,91.25,91.25,4200.0,81.6521,81.6879,81.5895,81.5895,4200.0
2013-08-02 11:40:00,91.22,91.26,91.21,91.21,1000.0,81.5627,81.5985,81.5538,81.5538,1000.0
2013-08-02 11:45:00,91.22,91.32,91.22,91.32,1900.0,81.5627,81.6521,81.5627,81.6521,1900.0
2013-08-02 11:50:00,91.27,91.38,91.25,91.38,1700.0,81.6074,81.7058,81.5895,81.7058,1700.0
2013-08-02 11:55:00,91.35,91.49,91.35,91.42,5100.0,81.679,81.8041,81.679,81.7415,5100.0
2013-08-02 12:00:00,91.41,91.41,91.36,91.36,200.0,81.7326,81.7326,81.6879,81.6879,200.0
2013-08-02 12:05:00,91.36,91.4,91.35,91.35,1300.0,81.6879,81.7237,81.679,81.679,1300.0
2013-08-02 12:10:00,91.35,91.48,91.35,91.44,2700.0,81.679,81.7952,81.679,81.7594,2700.0
2013-08-02 12:15:00,91.44,91.44,91.44,91.44,0.0,81.7594,81.7594,81.7594,81.7594,0.0
2013-08-02 12:20:00,91.35,91.35,91.35,91.35,100.0,81.679,81.679,81.679,81.679,100.0
2013-08-02 12:25:00,91.38,91.38,91.35,91.37,5900.0,81.7058,81.7058,81.679,81.6968,5900.0
2013-08-02 12:30:00,91.41,91.46,91.37,91.43,1500.0,81.7326,81.7773,81.6968,81.7505,1500.0
2013-08-02 12:35:00,91.47,91.47,91.42,91.47,700.0,81.7863,81.7863,81.7415,81.7863,700.0
2013-08-02 12:40:00,91.51,91.52,91.46,91.51,1400.0,81.822,81.831,81.7773,81.822,1400.0
2013-08-02 12:45:00,91.51,91.62,91.47,91.52,3400.0,81.822,81.9204,81.7863,81.831,3400.0
2013-08-02 12:50:00,91.48,91.52,91.47,91.49,1800.0,81.7952,81.831,81.7863,81.8041,1800.0
2013-08-02 12:55:00,91.48,91.54,91.47,91.54,1900.0,81.7952,81.8488,81.7863,81.8488,1900.0
2013-08-02 13:00:00,91.53,91.55,91.51,91.55,4000.0,81.8399,81.8578,81.822,81.8578,4000.0
2013-08-02 13:05:00,91.54,91.58,91.54,91.58,2600.0,81.8488,81.8846,81.8488,81.8846,2600.0
2013-08-02 13:10:00,91.58,91.66,91.55,91.66,2600.0,81.8846,81.9561,81.8578,81.9561,2600.0
2013-08-02 13:15:00,91.65,91.67,91.63,91.64,3000.0,81.9472,81.9651,81.9293,81.9383,3000.0
2013-08-02 13:20:00,91.65,91.69,91.62,91.69,1700.0,81.9472,81.983,81.9204,81.983,1700.0
2013-08-02 13:25:00,91.63,91.7,91.62,91.62,1900.0,81.9293,81.9919,81.9204,81.9204,1900.0
2013-08-02 13:30:00,91.62,91.71,91.62,91.71,10200.0,81.9204,82.0008,81.9204,82.0008,10200.0
2013-08-02 13:35:00,91.67,91.7,91.64,91.69,3300.0,81.9651,81.9919,81.9383,81.983,3300.0
2013-08-02 13:40:00,91.67,91.7,91.64,91.69,2800.0,81.9651,81.9919,81.9383,81.983,2800.0
2013-08-02 13:45:00,91.67,91.78,91.66,91.77,2200.0,81.9651,82.0634,81.9561,82.0545,2200.0
2013-08-02 13:50:00,91.75,91.85,91.7,91.85,5000.0,82.0366,82.126,81.9919,82.126,5000.0
2013-08-02 13:55:00,91.78,91.85,91.64,91.7,8300.0,82.0634,82.126,81.9383,81.9919,8300.0
2013-08-02 14:00:00,91.68,91.72,91.65,91.65,1800.0,81.974,82.0098,81.9472,81.9472,1800.0
2013-08-02 14:05:00,91.65,91.7,91.65,91.7,700.0,81.9472,81.9919,81.9472,81.9919,700.0
2013-08-02 14:10:00,91.74,91.74,91.66,91.67,4600.0,82.0277,82.0277,81.9561,81.9651,4600.0
2013-08-02 14:15:00,91.67,91.67,91.64,91.65,3600.0,81.9651,81.9651,81.9383,81.9472,3600.0
2013-08-02 14:20:00,91.65,91.72,91.64,91.71,6900.0,81.9472,82.0098,81.9383,82.0008,6900.0
2013-08-02 14:25:00,91.72,91.75,91.66,91.68,2200.0,82.0098,82.0366,81.9561,81.974,2200.0
2013-08-02 14:30:00,91.65,91.65,91.64,91.65,300.0,81.9472,81.9472,81.9383,81.9472,300.0
2013-08-02 14:35:00,91.65,91.73,91.65,91.73,2200.0,81.9472,82.0187,81.9472,82.0187,2200.0
2013-08-02 14:40:00,91.7,91.7,91.65,91.69,5500.0,81.9919,81.9919,81.9472,81.983,5500.0
2013-08-02 14:45:00,91.7,91.71,91.64,91.65,3200.0,81.9919,82.0008,81.9383,81.9472,3200.0
2013-08-02 14:50:00,91.65,91.66,91.62,91.64,2700.0,81.9472,81.9561,81.9204,81.9383,2700.0
2013-08-02 14:55:00,91.64,91.65,91.64,91.65,800.0,81.9383,81.9472,81.9383,81.9472,800.0
2013-08-02 15:00:00,91.64,91.66,91.63,91.65,1500.0,81.9383,81.9561,81.9293,81.9472,1500.0
2013-08-02 15:05:00,91.64,91.66,91.63,91.65,3200.0,81.9383,81.9561,81.9293,81.9472,3200.0
2013-08-02 15:10:00,91.65,91.72,91.63,91.68,8000.0,81.9472,82.0098,81.9293,81.974,8000.0
2013-08-02 15:15:00,91.69,91.72,91.65,91.7,3200.0,81.983,82.0098,81.9472,81.9919,3200.0
2013-08-02 15:20:00,91.67,91.7,91.66,91.7,2400.0,81.9651,81.9919,81.9561,81.9919,2400.0
2013-08-02 15:25:00,91.71,91.72,91.69,91.69,2900.0,82.0008,82.0098,81.983,81.983,2900.0
2013-08-02 15:30:00,91.71,91.8,91.69,91.75,2700.0,82.0008,82.0813,81.983,82.0366,2700.0
2013-08-02 15:35:00,91.77,91.82,91.77,91.8,5800.0,82.0545,82.0992,82.0545,82.0813,5800.0
2013-08-02 15:40:00,91.8,91.81,91.73,91.73,1900.0,82.0813,82.0903,82.0187,82.0187,1900.0
2013-08-02 15:45:00,91.74,91.81,91.73,91.75,5500.0,82.0277,82.0903,82.0187,82.0366,5500.0
2013-08-02 15:50:00,91.79,91.82,91.71,91.75,8500.0,82.0724,82.0992,82.0008,82.0366,8500.0
2013-08-02 15:55:00,91.76,91.99,91.75,91.96,34700.0,82.0456,82.2512,82.0366,82.2244,34700.0
2013-08-05 09:30:00,91.15,91.15,91.04,91.13,40000.0,81.5001,81.5001,81.4018,81.4822,40000.0
2013-08-05 09:35:00,91.15,91.2,91.13,91.15,15300.0,81.5001,81.5448,81.4822,81.5001,15300.0
2013-08-05 09:40:00,91.17,91.21,91.1,91.12,7900.0,81.518,81.5538,81.4554,81.4733,7900.0
2013-08-05 09:45:00,91.14,91.14,90.91,91.0,6300.0,81.4912,81.4912,81.2855,81.366,6300.0
2013-08-05 09:50:00,90.99,91.09,90.96,91.04,2900.0,81.3571,81.4465,81.3302,81.4018,2900.0
2013-08-05 09:55:00,91.06,91.12,91.01,91.06,18900.0,81.4197,81.4733,81.375,81.4197,18900.0
2013-08-05 10:00:00,91.05,91.08,90.98,91.07,21800.0,81.4107,81.4375,81.3481,81.4286,21800.0
2013-08-05 10:05:00,91.03,91.14,91.03,91.14,3200.0,81.3928,81.4912,81.3928,81.4912,3200.0
2013-08-05 10:10:00,91.16,91.24,91.14,91.14,2100.0,81.5091,81.5806,81.4912,81.4912,2100.0
2013-08-05 10:15:00,91.13,91.13,91.02,91.05,4500.0,81.4822,81.4822,81.3839,81.4107,4500.0
2013-08-05 10:20:00,91.04,91.06,91.01,91.05,8600.0,81.4018,81.4197,81.375,81.4107,8600.0
2013-08-05 10:25:00,91.05,91.09,91.04,91.05,6200.0,81.4107,81.4465,81.4018,81.4107,6200.0
2013-08-05 10:30:00,91.04,91.1,91.03,91.06,2700.0,81.4018,81.4554,81.3928,81.4197,2700.0
2013-08-05 10:35:00,91.06,91.06,91.01,91.03,7000.0,81.4197,81.4197,81.375,81.3928,7000.0
2013-08-05 10:40:00,91.04,91.08,91.03,91.04,3000.0,81.4018,81.4375,81.3928,81.4018,3000.0
2013-08-05 10:45:00,91.09,91.12,91.04,91.1,2200.0,81.4465,81.4733,81.4018,81.4554,2200.0
2013-08-05 10:50:00,91.08,91.11,91.03,91.06,2700.0,81.4375,81.4644,81.3928,81.4197,2700.0
2013-08-05 10:55:00,91.07,91.12,91.05,91.12,3200.0,81.4286,81.4733,81.4107,81.4733,3200.0
2013-08-05 11:00:00,91.13,91.38,91.12,91.38,4500.0,81.4822,81.7058,81.4733,81.7058,4500.0
2013-08-05 11:05:00,91.38,91.45,91.37,91.4,6200.0,81.7058,81.7684,81.6968,81.7237,6200.0
2013-08-05 11:10:00,91.39,91.39,91.31,91.31,4600.0,81.7147,81.7147,81.6432,81.6432,4600.0
2013-08-05 11:15:00,91.34,91.36,91.3,91.34,3800.0,81.67,81.6879,81.6343,81.67,3800.0
2013-08-05 11:20:00,91.35,91.4,91.31,91.32,4400.0,81.679,81.7237,81.6432,81.6521,4400.0
2013-08-05 11:25:00,91.36,91.43,91.35,91.43,2800.0,81.6879,81.7505,81.679,81.7505,2800.0
2013-08-05 11:30:00,91.38,91.45,91.34,91.44,7100.0,81.7058,81.7684,81.67,81.7594,7100.0
2013-08-05 11:35:00,91.44,91.47,91.36,91.36,2500.0,81.7594,81.7863,81.6879,81.6879,2500.0
2013-08-05 11:40:00,91.4,91.56,91.4,91.51,2800.0,81.7237,81.8667,81.7237,81.822,2800.0
2013-08-05 11:45:00,91.51,91.52,91.51,91.52,1000.0,81.822,81.831,81.822,81.831,1000.0
2013-08-05 11:50:00,91.53,91.55,91.49,91.49,1900.0,81.8399,81.8578,81.8041,81.8041,1900.0
2013-08-05 11:55:00,91.53,91.53,91.49,91.49,1900.0,81.8399,81.8399,81.8041,81.8041,1900.0
2013-08-05 12:00:00,91.47,91.59,91.46,91.53,3200.0,81.7863,81.8935,81.7773,81.8399,3200.0
2013-08-05 12:05:00,91.52,91.62,91.52,91.56,2300.0,81.831,81.9204,81.831,81.8667,2300.0
2013-08-05 12:10:00,91.58,91.75,91.58,91.65,3400.0,81.8846,82.0366,81.8846,81.9472,3400.0
2013-08-05 12:15:00,91.7,91.72,91.65,91.7,3100.0,81.9919,82.0098,81.9472,81.9919,3100.0
2013-08-05 12:20:00,91.65,91.68,91.63,91.64,1900.0,81.9472,81.974,81.9293,81.9383,1900.0
2013-08-05 12:25:00,91.64,91.65,91.52,91.57,2000.0,81.9383,81.9472,81.831,81.8757,2000.0
2013-08-05 12:30:00,91.55,91.63,91.55,91.61,2200.0,81.8578,81.9293,81.8578,81.9114,2200.0
2013-08-05 12:35:00,91.58,91.61,91.44,91.45,2700.0,81.8846,81.9114,81.7594,81.7684,2700.0
2013-08-05 12:40:00,91.45,91.5,91.45,91.47,1800.0,81.7684,81.8131,81.7684,81.7863,1800.0
2013-08-05 12:45:00,91.47,91.47,91.32,91.32,2000.0,81.7863,81.7863,81.6521,81.6521,2000.0
2013-08-05 12:50:00,91.36,91.55,91.36,91.54,2400.0,81.6879,81.8578,81.6879,81.8488,2400.0
2013-08-05 12:55:00,91.55,91.67,91.55,91.67,2100.0,81.8578,81.9651,81.8578,81.9651,2100.0
2013-08-05 13:00:00,91.68,91.68,91.59,91.59,2900.0,81.974,81.974,81.8935,81.8935,2900.0
2013-08-05 13:05:00,91.58,91.59,91.5,91.54,4300.0,81.8846,81.8935,81.8131,81.8488,4300.0
2013-08-05 13:10:00,91.56,91.59,91.49,91.59,3800.0,81.8667,81.8935,81.8041,81.8935,3800.0
2013-08-05 13:15:00,91.56,91.58,91.54,91.56,3200.0,81.8667,81.8846,81.8488,81.8667,3200.0
2013-08-05 13:20:00,91.59,91.7,91.57,91.7,4800.0,81.8935,81.9919,81.8757,81.9919,4800.0
2013-08-05 13:25:00,91.64,91.64,91.64,91.64,100.0,81.9383,81.9383,81.9383,81.9383,100.0
2013-08-05 13:30:00,91.67,91.67,91.57,91.57,3100.0,81.9651,81.9651,81.8757,81.8757,3100.0
2013-08-05 13:35:00,91.58,91.64,91.56,91.63,1600.0,81.8846,81.9383,81.8667,81.9293,1600.0
2013-08-05 13:40:00,91.57,91.61,91.56,91.57,1200.0,81.8757,81.9114,81.8667,81.8757,1200.0
2013-08-05 13:45:00,91.64,91.65,91.59,91.65,1000.0,81.9383,81.9472,81.8935,81.9472,1000.0
2013-08-05 13:50:00,91.61,91.66,91.58,91.59,1600.0,81.9114,81.9561,81.8846,81.8935,1600.0
2013-08-05 13:55:00,91.58,91.65,91.58,91.65,900.0,81.8846,81.9472,81.8846,81.9472,900.0
2013-08-05 14:00:00,91.57,91.62,91.52,91.53,4100.0,81.8757,81.9204,81.831,81.8399,4100.0
2013-08-05 14:05:00,91.54,91.54,91.4,91.51,4000.0,81.8488,81.8488,81.7237,81.822,4000.0
2013-08-05 14:10:00,91.51,91.6,91.5,91.6,5100.0,81.822,81.9025,81.8131,81.9025,5100.0
2013-08-05 14:15:00,91.56,91.6,91.54,91.54,1000.0,81.8667,81.9025,81.8488,81.8488,1000.0
2013-08-05 14:20:00,91.58,91.58,91.51,91.51,400.0,81.8846,81.8846,81.822,81.822,400.0
2013-08-05 14:25:00,91.47,91.47,91.42,91.46,1900.0,81.7863,81.7863,81.7415,81.7773,1900.0
2013-08-05 14:30:00,91.42,91.54,91.41,91.5,2800.0,81.7415,81.8488,81.7326,81.8131,2800.0
2013-08-05 14:35:00,91.48,91.51,91.48,91.51,1100.0,81.7952,81.822,81.7952,81.822,1100.0
2013-08-05 14:40:00,91.51,91.59,91.5,91.59,1400.0,81.822,81.8935,81.8131,81.8935,1400.0
2013-08-05 14:45:00,91.57,91.65,91.57,91.58,3000.0,81.8757,81.9472,81.8757,81.8846,3000.0
2013-08-05 14:50:00,91.57,91.59,91.52,91.55,2900.0,81.8757,81.8935,81.831,81.8578,2900.0
2013-08-05 14:55:00,91.56,91.56,91.47,91.5,2200.0,81.8667,81.8667,81.7863,81.8131,2200.0
2013-08-05 15:00:00,91.54,91.54,91.5,91.5,2200.0,81.8488,81.8488,81.8131,81.8131,2200.0
2013-08-05 15:05:00,91.48,91.58,91.48,91.57,5700.0,81.7952,81.8846,81.7952,81.8757,5700.0
2013-08-05 15:10:00,91.58,91.66,91.56,91.64,4400.0,81.8846,81.9561,81.8667,81.9383,4400.0
2013-08-05 15:15:00,91.63,91.69,91.61,91.66,1900.0,81.9293,81.983,81.9114,81.9561,1900.0
2013-08-05 15:20:00,91.66,91.72,91.63,91.71,5600.0,81.9561,82.0098,81.9293,82.0008,5600.0
2013-08-05 15:25:00,91.7,91.79,91.69,91.77,7700.0,81.9919,82.0724,81.983,82.0545,7700.0
2013-08-05 15:30:00,91.78,91.84,91.73,91.82,4800.0,82.0634,82.1171,82.0187,82.0992,4800.0
2013-08-05 15:35:00,91.79,91.85,91.76,91.76,4900.0,82.0724,82.126,82.0456,82.0456,4900.0
2013-08-05 15:40:00,91.76,91.85,91.73,91.79,4700.0,82.0456,82.126,82.0187,82.0724,4700.0
2013-08-05 15:45:00,91.79,91.84,91.78,91.81,5600.0,82.0724,82.1171,82.0634,82.0903,5600.0
2013-08-05 15:50:00,91.84,91.95,91.83,91.87,21300.0,82.1171,82.2154,82.1081,82.1439,21300.0
2013-08-05 15:55:00,91.88,92.03,91.84,92.0,40300.0,82.1528,82.287,82.1171,82.2601,40300.0
2013-08-06 09:30:00,92.03,92.16,91.99,92.11,17400.0,82.287,82.4032,82.2512,82.3585,17400.0
2013-08-06 09:35:00,92.12,92.18,92.03,92.12,13700.0,82.3674,82.4211,82.287,82.3674,13700.0
2013-08-06 09:40:00,92.13,92.13,91.98,92.04,6800.0,82.3764,82.3764,82.2423,82.2959,6800.0
2013-08-06 09:45:00,92.05,92.19,92.05,92.19,6600.0,82.3048,82.43,82.3048,82.43,6600.0
2013-08-06 09:50:00,92.14,92.17,92.07,92.11,9700.0,82.3853,82.4121,82.3227,82.3585,9700.0
2013-08-06 09:55:00,92.15,92.15,92.07,92.08,22200.0,82.3943,82.3943,82.3227,82.3317,22200.0
2013-08-06 10:00:00,92.1,92.13,92.06,92.11,11300.0,82.3496,82.3764,82.3138,82.3585,11300.0
2013-08-06 10:05:00,92.11,92.18,92.03,92.07,3800.0,82.3585,82.4211,82.287,82.3227,3800.0
2013-08-06 10:10:00,92.11,92.25,92.05,92.21,8300.0,82.3585,82.4837,82.3048,82.4479,8300.0
2013-08-06 10:15:00,92.17,92.24,92.17,92.19,13700.0,82.4121,82.4747,82.4121,82.43,13700.0
2013-08-06 10:20:00,92.18,92.22,92.16,92.22,5200.0,82.4211,82.4569,82.4032,82.4569,5200.0
2013-08-06 10:25:00,92.14,92.18,91.93,91.93,6900.0,82.3853,82.4211,82.1976,82.1976,6900.0
2013-08-06 10:30:00,91.96,91.96,91.77,91.78,6200.0,82.2244,82.2244,82.0545,82.0634,6200.0
2013-08-06 10:35:00,91.77,91.77,91.63,91.67,5700.0,82.0545,82.0545,81.9293,81.9651,5700.0
2013-08-06 10:40:00,91.67,91.91,91.62,91.87,22200.0,81.9651,82.1797,81.9204,82.1439,22200.0
2013-08-06 10:45:00,91.87,91.87,91.73,91.73,6800.0,82.1439,82.1439,82.0187,82.0187,6800.0
2013-08-06 10:50:00,91.71,91.75,91.63,91.69,3400.0,82.0008,82.0366,81.9293,81.983,3400.0
2013-08-06 10:55:00,91.67,91.7,91.58,91.58,1900.0,81.9651,81.9919,81.8846,81.8846,1900.0
2013-08-06 11:00:00,91.56,91.74,91.53,91.7,8600.0,81.8667,82.0277,81.8399,81.9919,8600.0
2013-08-06 11:05:00,91.63,91.65,91.58,91.58,1200.0,81.9293,81.9472,81.8846,81.8846,1200.0
2013-08-06 11:10:00,91.62,91.79,91.62,91.79,3200.0,81.9204,82.0724,81.9204,82.0724,3200.0
2013-08-06 11:15:00,91.81,91.86,91.81,91.85,2000.0,82.0903,82.135,82.0903,82.126,2000.0
2013-08-06 11:20:00,91.84,91.98,91.84,91.91,5700.0,82.1171,82.2423,82.1171,82.1797,5700.0
2013-08-06 11:25:00,91.86,91.99,91.86,91.98,3100.0,82.135,82.2512,82.135,82.2423,3100.0
2013-08-06 11:30:00,91.93,91.99,91.92,91.95,1500.0,82.1976,82.2512,82.1886,82.2154,1500.0
2013-08-06 11:35:00,92.01,92.01,92.01,92.01,100.0,82.2691,82.2691,82.2691,82.2691,100.0
2013-08-06 11:40:00,91.97,92.02,91.95,92.0,1400.0,82.2333,82.278,82.2154,82.2601,1400.0
2013-08-06 11:45:00,92.07,92.11,92.07,92.11,900.0,82.3227,82.3585,82.3227,82.3585,900.0
2013-08-06 11:50:00,92.05,92.09,92.03,92.03,500.0,82.3048,82.3406,82.287,82.287,500.0
2013-08-06 11:55:00,92.03,92.03,91.99,91.99,500.0,82.287,82.287,82.2512,82.2512,500.0
2013-08-06 12:00:00,92.02,92.08,91.99,92.08,2000.0,82.278,82.3317,82.2512,82.3317,2000.0
2013-08-06 12:05:00,92.07,92.09,92.02,92.09,800.0,82.3227,82.3406,82.278,82.3406,800.0
2013-08-06 12:10:00,92.12,92.12,92.12,92.12,800.0,82.3674,82.3674,82.3674,82.3674,800.0
2013-08-06 12:15:00,92.13,92.13,92.01,92.01,500.0,82.3764,82.3764,82.2691,82.2691,500.0
2013-08-06 12:20:00,92.05,92.09,91.96,91.99,7600.0,82.3048,82.3406,82.2244,82.2512,7600.0
2013-08-06 12:25:00,92.01,92.01,91.95,91.98,3100.0,82.2691,82.2691,82.2154,82.2423,3100.0
2013-08-06 12:30:00,91.96,92.11,91.89,92.11,6600.0,82.2244,82.3585,82.1618,82.3585,6600.0
2013-08-06 12:35:00,92.04,92.11,92.04,92.11,2600.0,82.2959,82.3585,82.2959,82.3585,2600.0
2013-08-06 12:40:00,92.0,92.09,92.0,92.09,900.0,82.2601,82.3406,82.2601,82.3406,900.0
2013-08-06 12:45:00,92.11,92.11,92.03,92.04,2000.0,82.3585,82.3585,82.287,82.2959,2000.0
2013-08-06 12:50:00,92.04,92.11,92.04,92.11,2300.0,82.2959,82.3585,82.2959,82.3585,2300.0
2013-08-06 12:55:00,92.12,92.22,92.12,92.22,4400.0,82.3674,82.4569,82.3674,82.4569,4400.0
2013-08-06 13:00:00,92.18,92.32,92.16,92.19,3800.0,82.4211,82.5463,82.4032,82.43,3800.0
2013-08-06 13:05:00,92.19,92.24,92.18,92.19,2500.0,82.43,82.4747,82.4211,82.43,2500.0
2013-08-06 13:10:00,92.2,92.2,92.15,92.15,1000.0,82.439,82.439,82.3943,82.3943,1000.0
2013-08-06 13:15:00,92.12,92.21,92.11,92.21,2700.0,82.3674,82.4479,82.3585,82.4479,2700.0
2013-08-06 13:20:00,92.19,92.23,92.17,92.2,2000.0,82.43,82.4658,82.4121,82.439,2000.0
2013-08-06 13:25:00,92.24,92.25,92.19,92.22,4700.0,82.4747,82.4837,82.43,82.4569,4700.0
2013-08-06 13:30:00,92.22,92.27,92.21,92.25,1400.0,82.4569,82.5016,82.4479,82.4837,1400.0
2013-08-06 13:35:00,92.27,92.28,92.21,92.25,3900.0,82.5016,82.5105,82.4479,82.4837,3900.0
2013-08-06 13:40:00,92.18,92.18,92.09,92.09,1600.0,82.4211,82.4211,82.3406,82.3406,1600.0
2013-08-06 13:45:00,92.12,92.18,92.12,92.18,2300.0,82.3674,82.4211,82.3674,82.4211,2300.0
2013-08-06 13:50:00,92.17,92.22,92.17,92.22,2500.0,82.4121,82.4569,82.4121,82.4569,2500.0
2013-08-06 13:55:00,92.23,92.31,92.18,92.18,4000.0,82.4658,82.5373,82.4211,82.4211,4000.0
2013-08-06 14:00:00,92.17,92.19,92.06,92.06,2900.0,82.4121,82.43,82.3138,82.3138,2900.0
2013-08-06 14:05:00,92.06,92.06,91.97,91.98,2700.0,82.3138,82.3138,82.2333,82.2423,2700.0
2013-08-06 14:10:00,92.03,92.04,91.99,92.03,900.0,82.287,82.2959,82.2512,82.287,900.0
2013-08-06 14:15:00,91.96,92.02,91.96,92.02,1300.0,82.2244,82.278,82.2244,82.278,1300.0
2013-08-06 14:20:00,92.01,92.02,91.98,92.02,1700.0,82.2691,82.278,82.2423,82.278,1700.0
2013-08-06 14:25:00,92.02,92.02,92.02,92.02,0.0,82.278,82.278,82.278,82.278,0.0
2013-08-06 14:30:00,92.08,92.08,92.02,92.03,400.0,82.3317,82.3317,82.278,82.287,400.0
2013-08-06 14:35:00,92.02,92.04,91.97,91.97,1600.0,82.278,82.2959,82.2333,82.2333,1600.0
2013-08-06 14:40:00,91.99,91.99,91.89,91.95,1700.0,82.2512,82.2512,82.1618,82.2154,1700.0
2013-08-06 14:45:00,91.93,92.01,91.93,92.01,1400.0,82.1976,82.2691,82.1976,82.2691,1400.0
2013-08-06 14:50:00,92.01,92.06,92.01,92.06,3300.0,82.2691,82.3138,82.2691,82.3138,3300.0
2013-08-06 14:55:00,92.07,92.09,92.03,92.04,2200.0,82.3227,82.3406,82.287,82.2959,2200.0
2013-08-06 15:00:00,92.06,92.06,92.0,92.05,4100.0,82.3138,82.3138,82.2601,82.3048,4100.0
2013-08-06 15:05:00,92.08,92.08,92.05,92.05,2400.0,82.3317,82.3317,82.3048,82.3048,2400.0
2013-08-06 15:10:00,92.06,92.06,92.03,92.05,3600.0,82.3138,82.3138,82.287,82.3048,3600.0
2013-08-06 15:15:00,92.08,92.11,92.08,92.09,1300.0,82.3317,82.3585,82.3317,82.3406,1300.0
2013-08-06 15:20:00,92.07,92.08,92.05,92.05,3000.0,82.3227,82.3317,82.3048,82.3048,3000.0
2013-08-06 15:25:00,92.05,92.19,92.05,92.18,4900.0,82.3048,82.43,82.3048,82.4211,4900.0
2013-08-06 15:30:00,92.19,92.19,92.15,92.16,8000.0,82.43,82.43,82.3943,82.4032,8000.0
2013-08-06 15:35:00,92.14,92.15,92.09,92.15,7000.0,82.3853,82.3943,82.3406,82.3943,7000.0
2013-08-06 15:40:00,92.16,92.23,92.15,92.15,3900.0,82.4032,82.4658,82.3943,82.3943,3900.0
2013-08-06 15:45:00,92.13,92.15,92.12,92.12,8600.0,82.3764,82.3943,82.3674,82.3674,8600.0
2013-08-06 15:50:00,92.13,92.19,92.04,92.04,28900.0,82.3764,82.43,82.2959,82.2959,28900.0
2013-08-06 15:55:00,92.06,92.13,92.04,92.06,34600.0,82.3138,82.3764,82.2959,82.3138,34600.0
2013-08-07 09:30:00,91.23,91.28,91.17,91.22,13400.0,81.5717,81.6164,81.518,81.5627,13400.0
2013-08-07 09:35:00,91.19,91.37,91.19,91.29,4500.0,81.5359,81.6968,81.5359,81.6253,4500.0
2013-08-07 09:40:00,91.28,91.32,91.2,91.2,3000.0,81.6164,81.6521,81.5448,81.5448,3000.0
2013-08-07 09:45:00,91.22,91.42,91.22,91.42,4300.0,81.5627,81.7415,81.5627,81.7415,4300.0
2013-08-07 09:50:00,91.4,91.4,91.17,91.2,5300.0,81.7237,81.7237,81.518,81.5448,5300.0
2013-08-07 09:55:00,91.18,91.18,90.94,91.12,3700.0,81.527,81.527,81.3124,81.4733,3700.0
2013-08-07 10:00:00,91.06,91.08,91.02,91.08,3800.0,81.4197,81.4375,81.3839,81.4375,3800.0
2013-08-07 10:05:00,91.0,91.05,90.98,91.02,1900.0,81.366,81.4107,81.3481,81.3839,1900.0
2013-08-07 10:10:00,91.02,91.09,90.99,91.05,10900.0,81.3839,81.4465,81.3571,81.4107,10900.0
2013-08-07 10:15:00,91.04,91.04,90.97,90.99,7300.0,81.4018,81.4018,81.3392,81.3571,7300.0
2013-08-07 10:20:00,91.0,91.03,90.89,90.9,10500.0,81.366,81.3928,81.2677,81.2766,10500.0
2013-08-07 10:25:00,90.9,90.92,90.83,90.84,6700.0,81.2766,81.2945,81.214,81.2229,6700.0
2013-08-07 10:30:00,90.84,90.85,90.77,90.82,7200.0,81.2229,81.2319,81.1604,81.2051,7200.0
2013-08-07 10:35:00,90.82,90.83,90.7,90.78,13800.0,81.2051,81.214,81.0978,81.1693,13800.0
2013-08-07 10:40:00,90.79,90.91,90.76,90.88,8500.0,81.1782,81.2855,81.1514,81.2587,8500.0
2013-08-07 10:45:00,90.86,90.89,90.82,90.83,4900.0,81.2408,81.2677,81.2051,81.214,4900.0
2013-08-07 10:50:00,90.83,90.97,90.83,90.92,4200.0,81.214,81.3392,81.214,81.2945,4200.0
2013-08-07 10:55:00,90.92,90.99,90.92,90.96,5900.0,81.2945,81.3571,81.2945,81.3302,5900.0
2013-08-07 11:00:00,90.92,90.97,90.86,90.97,9000.0,81.2945,81.3392,81.2408,81.3392,9000.0
2013-08-07 11:05:00,90.97,91.08,90.97,91.08,1800.0,81.3392,81.4375,81.3392,81.4375,1800.0
2013-08-07 11:10:00,91.06,91.09,91.04,91.04,1300.0,81.4197,81.4465,81.4018,81.4018,1300.0
2013-08-07 11:15:00,91.07,91.07,90.96,90.96,1600.0,81.4286,81.4286,81.3302,81.3302,1600.0
2013-08-07 11:20:00,90.98,90.98,90.89,90.92,900.0,81.3481,81.3481,81.2677,81.2945,900.0
2013-08-07 11:25:00,90.9,90.93,90.87,90.88,2900.0,81.2766,81.3034,81.2498,81.2587,2900.0
2013-08-07 11:30:00,90.88,90.98,90.86,90.98,1800.0,81.2587,81.3481,81.2408,81.3481,1800.0
2013-08-07 11:35:00,91.05,91.05,91.03,91.03,200.0,81.4107,81.4107,81.3928,81.3928,200.0
2013-08-07 11:40:00,91.05,91.17,91.05,91.12,2800.0,81.4107,81.518,81.4107,81.4733,2800.0
2013-08-07 11:45:00,91.13,91.16,91.07,91.16,4000.0,81.4822,81.5091,81.4286,81.5091,4000.0
2013-08-07 11:50:00,91.14,91.26,91.14,91.25,1200.0,81.4912,81.5985,81.4912,81.5895,1200.0
2013-08-07 11:55:00,91.3,91.37,91.29,91.37,600.0,81.6343,81.6968,81.6253,81.6968,600.0
2013-08-07 12:00:00,91.39,91.41,91.39,91.41,500.0,81.7147,81.7326,81.7147,81.7326,500.0
2013-08-07 12:05:00,91.42,91.45,91.38,91.44,900.0,81.7415,81.7684,81.7058,81.7594,900.0
2013-08-07 12:10:00,91.43,91.54,91.43,91.52,800.0,81.7505,81.8488,81.7505,81.831,800.0
2013-08-07 12:15:00,91.44,91.46,91.36,91.36,3600.0,81.7594,81.7773,81.6879,81.6879,3600.0
2013-08-07 12:20:00,91.37,91.37,91.3,91.3,1600.0,81.6968,81.6968,81.6343,81.6343,1600.0
2013-08-07 12:25:00,91.34,91.34,91.33,91.33,400.0,81.67,81.67,81.6611,81.6611,400.0
2013-08-07 12:30:00,91.33,91.33,91.29,91.29,300.0,81.6611,81.6611,81.6253,81.6253,300.0
2013-08-07 12:35:00,91.33,91.43,91.33,91.42,2900.0,81.6611,81.7505,81.6611,81.7415,2900.0
2013-08-07 12:40:00,91.41,91.42,91.41,91.41,1100.0,81.7326,81.7415,81.7326,81.7326,1100.0
2013-08-07 12:45:00,91.38,91.4,91.35,91.35,1500.0,81.7058,81.7237,81.679,81.679,1500.0
2013-08-07 12:50:00,91.33,91.36,91.33,91.36,400.0,81.6611,81.6879,81.6611,81.6879,400.0
2013-08-07 12:55:00,91.36,91.37,91.36,91.36,1000.0,81.6879,81.6968,81.6879,81.6879,1000.0
2013-08-07 13:00:00,91.4,91.46,91.4,91.43,4100.0,81.7237,81.7773,81.7237,81.7505,4100.0
2013-08-07 13:05:00,91.43,91.43,91.43,91.43,0.0,81.7505,81.7505,81.7505,81.7505,0.0
2013-08-07 13:10:00,91.42,91.43,91.42,91.43,500.0,81.7415,81.7505,81.7415,81.7505,500.0
2013-08-07 13:15:00,91.43,91.47,91.43,91.43,600.0,81.7505,81.7863,81.7505,81.7505,600.0
2013-08-07 13:20:00,91.43,91.43,91.43,91.43,0.0,81.7505,81.7505,81.7505,81.7505,0.0
2013-08-07 13:25:00,91.48,91.59,91.48,91.49,7100.0,81.7952,81.8935,81.7952,81.8041,7100.0
2013-08-07 13:30:00,91.49,91.5,91.45,91.47,900.0,81.8041,81.8131,81.7684,81.7863,900.0
2013-08-07 13:35:00,91.46,91.46,91.41,91.41,500.0,81.7773,81.7773,81.7326,81.7326,500.0
2013-08-07 13:40:00,91.44,91.44,91.37,91.37,1400.0,81.7594,81.7594,81.6968,81.6968,1400.0
2013-08-07 13:45:00,91.36,91.36,91.27,91.3,3800.0,81.6879,81.6879,81.6074,81.6343,3800.0
2013-08-07 13:50:00,91.29,91.35,91.28,91.35,1900.0,81.6253,81.679,81.6164,81.679,1900.0
2013-08-07 13:55:00,91.36,91.38,91.36,91.38,600.0,81.6879,81.7058,81.6879,81.7058,600.0
2013-08-07 14:00:00,91.37,91.5,91.36,91.5,3400.0,81.6968,81.8131,81.6879,81.8131,3400.0
2013-08-07 14:05:00,91.48,91.49,91.38,91.38,2300.0,81.7952,81.8041,81.7058,81.7058,2300.0
2013-08-07 14:10:00,91.43,91.43,91.34,91.34,1100.0,81.7505,81.7505,81.67,81.67,1100.0
2013-08-07 14:15:00,91.37,91.37,91.37,91.37,100.0,81.6968,81.6968,81.6968,81.6968,100.0
2013-08-07 14:20:00,91.34,91.34,91.24,91.24,800.0,81.67,81.67,81.5806,81.5806,800.0
2013-08-07 14:25:00,91.28,91.32,91.26,91.32,1200.0,81.6164,81.6521,81.5985,81.6521,1200.0
2013-08-07 14:30:00,91.31,91.34,91.27,91.33,2500.0,81.6432,81.67,81.6074,81.6611,2500.0
2013-08-07 14:35:00,91.33,91.33,91.31,91.33,600.0,81.6611,81.6611,81.6432,81.6611,600.0
2013-08-07 14:40:00,91.35,91.36,91.31,91.34,1000.0,81.679,81.6879,81.6432,81.67,1000.0
2013-08-07 14:45:00,91.34,91.39,91.34,91.39,2700.0,81.67,81.7147,81.67,81.7147,2700.0
2013-08-07 14:50:00,91.38,91.43,91.38,91.43,1400.0,81.7058,81.7505,81.7058,81.7505,1400.0
2013-08-07 14:55:00,91.39,91.45,91.39,91.42,1900.0,81.7147,81.7684,81.7147,81.7415,1900.0
2013-08-07 15:00:00,91.39,91.39,91.34,91.34,2300.0,81.7147,81.7147,81.67,81.67,2300.0
2013-08-07 15:05:00,91.38,91.41,91.38,91.4,1300.0,81.7058,81.7326,81.7058,81.7237,1300.0
2013-08-07 15:10:00,91.39,91.45,91.35,91.39,6000.0,81.7147,81.7684,81.679,81.7147,6000.0
2013-08-07 15:15:00,91.39,91.39,91.35,91.36,2100.0,81.7147,81.7147,81.679,81.6879,2100.0
2013-08-07 15:20:00,91.36,91.41,91.3,91.3,4300.0,81.6879,81.7326,81.6343,81.6343,4300.0
2013-08-07 15:25:00,91.31,91.37,91.31,91.32,10200.0,81.6432,81.6968,81.6432,81.6521,10200.0
2013-08-07 15:30:00,91.32,91.37,91.32,91.36,4400.0,81.6521,81.6968,81.6521,81.6879,4400.0
2013-08-07 15:35:00,91.35,91.41,91.34,91.37,8400.0,81.679,81.7326,81.67,81.6968,8400.0
2013-08-07 15:40:00,91.37,91.54,91.37,91.5,58100.0,81.6968,81.8488,81.6968,81.8131,58100.0
2013-08-07 15:45:00,91.5,91.53,91.5,91.5,6500.0,81.8131,81.8399,81.8131,81.8131,6500.0
2013-08-07 15:50:00,91.51,91.53,91.5,91.51,11200.0,81.822,81.8399,81.8131,81.822,11200.0
2013-08-07 15:55:00,91.51,91.52,91.5,91.52,12600.0,81.822,81.831,81.8131,81.831,12600.0
2013-08-08 09:30:00,91.87,91.98,91.86,91.93,7000.0,82.1439,82.2423,82.135,82.1976,7000.0
2013-08-08 09:35:00,91.98,92.03,91.85,91.94,3700.0,82.2423,82.287,82.126,82.2065,3700.0
2013-08-08 09:40:00,91.99,92.0,91.96,91.96,1400.0,82.2512,82.2601,82.2244,82.2244,1400.0
2013-08-08 09:45:00,91.95,92.14,91.9,92.05,10800.0,82.2154,82.3853,82.1707,82.3048,10800.0
2013-08-08 09:50:00,92.0,92.01,91.95,92.0,1900.0,82.2601,82.2691,82.2154,82.2601,1900.0
2013-08-08 09:55:00,92.0,92.17,91.97,92.01,13000.0,82.2601,82.4121,82.2333,82.2691,13000.0
2013-08-08 10:00:00,92.0,92.0,91.9,91.96,6300.0,82.2601,82.2601,82.1707,82.2244,6300.0
2013-08-08 10:05:00,91.96,91.96,91.79,91.86,12300.0,82.2244,82.2244,82.0724,82.135,12300.0
2013-08-08 10:10:00,91.82,91.84,91.75,91.84,4400.0,82.0992,82.1171,82.0366,82.1171,4400.0
2013-08-08 10:15:00,91.82,91.91,91.76,91.8,4900.0,82.0992,82.1797,82.0456,82.0813,4900.0
2013-08-08 10:20:00,91.78,92.0,91.78,91.99,5600.0,82.0634,82.2601,82.0634,82.2512,5600.0
2013-08-08 10:25:00,92.0,92.0,91.85,91.88,2200.0,82.2601,82.2601,82.126,82.1528,2200.0
2013-08-08 10:30:00,91.88,91.88,91.72,91.72,30900.0,82.1528,82.1528,82.0098,82.0098,30900.0
2013-08-08 10:35:00,91.68,91.71,91.64,91.67,7100.0,81.974,82.0008,81.9383,81.9651,7100.0
2013-08-08 10:40:00,91.62,91.65,91.55,91.6,3200.0,81.9204,81.9472,81.8578,81.9025,3200.0
2013-08-08 10:45:00,91.57,91.58,91.48,91.52,4500.0,81.8757,81.8846,81.7952,81.831,4500.0
2013-08-08 10:50:00,91.48,91.58,91.41,91.58,8200.0,81.7952,81.8846,81.7326,81.8846,8200.0
2013-08-08 10:55:00,91.63,91.63,91.52,91.52,1900.0,81.9293,81.9293,81.831,81.831,1900.0
2013-08-08 11:00:00,91.46,91.64,91.46,91.56,6400.0,81.7773,81.9383,81.7773,81.8667,6400.0
2013-08-08 11:05:00,91.54,91.56,91.46,91.51,8600.0,81.8488,81.8667,81.7773,81.822,8600.0
2013-08-08 11:10:00,91.53,91.61,91.53,91.58,4300.0,81.8399,81.9114,81.8399,81.8846,4300.0
2013-08-08 11:15:00,91.58,91.59,91.54,91.56,4500.0,81.8846,81.8935,81.8488,81.8667,4500.0
2013-08-08 11:20:00,91.58,91.64,91.55,91.6,7600.0,81.8846,81.9383,81.8578,81.9025,7600.0
2013-08-08 11:25:00,91.62,91.72,91.62,91.72,2300.0,81.9204,82.0098,81.9204,82.0098,2300.0
2013-08-08 11:30:00,91.75,91.75,91.61,91.68,10100.0,82.0366,82.0366,81.9114,81.974,10100.0
2013-08-08 11:35:00,91.69,91.87,91.69,91.85,4000.0,81.983,82.1439,81.983,82.126,4000.0
2013-08-08 11:40:00,91.86,91.88,91.76,91.87,2600.0,82.135,82.1528,82.0456,82.1439,2600.0
2013-08-08 11:45:00,91.79,91.88,91.78,91.88,800.0,82.0724,82.1528,82.0634,82.1528,800.0
2013-08-08 11:50:00,91.87,91.88,91.84,91.86,1900.0,82.1439,82.1528,82.1171,82.135,1900.0
2013-08-08 11:55:00,91.88,91.96,91.8,91.81,3100.0,82.1528,82.2244,82.0813,82.0903,3100.0
2013-08-08 12:00:00,91.84,91.87,91.83,91.84,2000.0,82.1171,82.1439,82.1081,82.1171,2000.0
2013-08-08 12:05:00,91.85,91.85,91.66,91.69,3600.0,82.126,82.126,81.9561,81.983,3600.0
2013-08-08 12:10:00,91.67,91.86,91.67,91.84,3800.0,81.9651,82.135,81.9651,82.1171,3800.0
2013-08-08 12:15:00,91.85,91.85,91.8,91.83,3500.0,82.126,82.126,82.0813,82.1081,3500.0
2013-08-08 12:20:00,91.83,91.9,91.81,91.89,1700.0,82.1081,82.1707,82.0903,82.1618,1700.0
2013-08-08 12:25:00,91.95,91.95,91.8,91.83,4800.0,82.2154,82.2154,82.0813,82.1081,4800.0
2013-08-08 12:30:00,91.84,91.94,91.84,91.94,3100.0,82.1171,82.2065,82.1171,82.2065,3100.0
2013-08-08 12:35:00,91.87,91.93,91.83,91.88,3200.0,82.1439,82.1976,82.1081,82.1528,3200.0
2013-08-08 12:40:00,91.86,91.95,91.86,91.92,2300.0,82.135,82.2154,82.135,82.1886,2300.0
2013-08-08 12:45:00,91.89,91.9,91.85,91.87,3600.0,82.1618,82.1707,82.126,82.1439,3600.0
2013-08-08 12:50:00,91.87,91.87,91.77,91.77,2800.0,82.1439,82.1439,82.0545,82.0545,2800.0
2013-08-08 12:55:00,91.76,91.82,91.75,91.77,2900.0,82.0456,82.0992,82.0366,82.0545,2900.0
2013-08-08 13:00:00,91.77,91.88,91.77,91.88,2600.0,82.0545,82.1528,82.0545,82.1528,2600.0
2013-08-08 13:05:00,91.89,92.03,91.89,91.98,2900.0,82.1618,82.287,82.1618,82.2423,2900.0
2013-08-08 13:10:00,91.96,91.98,91.86,91.88,2600.0,82.2244,82.2423,82.135,82.1528,2600.0
2013-08-08 13:15:00,91.87,91.87,91.85,91.86,2200.0,82.1439,82.1439,82.126,82.135,2200.0
2013-08-08 13:20:00,91.87,91.89,91.87,91.88,1000.0,82.1439,82.1618,82.1439,82.1528,1000.0
2013-08-08 13:25:00,91.9,91.95,91.9,91.9,2200.0,82.1707,82.2154,82.1707,82.1707,2200.0
2013-08-08 13:30:00,91.87,91.92,91.87,91.89,1200.0,82.1439,82.1886,82.1439,82.1618,1200.0
2013-08-08 13:35:00,91.89,91.91,91.89,91.91,800.0,82.1618,82.1797,82.1618,82.1797,800.0
2013-08-08 13:40:00,91.87,91.89,91.78,91.79,2500.0,82.1439,82.1618,82.0634,82.0724,2500.0
2013-08-08 13:45:00,91.79,91.83,91.77,91.83,1900.0,82.0724,82.1081,82.0545,82.1081,1900.0
2013-08-08 13:50:00,91.82,91.83,91.78,91.8,2500.0,82.0992,82.1081,82.0634,82.0813,2500.0
2013-08-08 13:55:00,91.79,91.81,91.79,91.81,1600.0,82.0724,82.0903,82.0724,82.0903,1600.0
2013-08-08 14:00:00,91.83,91.86,91.81,91.84,3900.0,82.1081,82.135,82.0903,82.1171,3900.0
2013-08-08 14:05:00,91.86,91.9,91.86,91.9,2800.0,82.135,82.1707,82.135,82.1707,2800.0
2013-08-08 14:10:00,91.92,91.95,91.9,91.9,1800.0,82.1886,82.2154,82.1707,82.1707,1800.0
2013-08-08 14:15:00,91.92,91.95,91.9,91.9,2800.0,82.1886,82.2154,82.1707,82.1707,2800.0
2013-08-08 14:20:00,91.91,91.98,91.91,91.93,900.0,82.1797,82.2423,82.1797,82.1976,900.0
2013-08-08 14:25:00,91.95,92.0,91.9,92.0,3200.0,82.2154,82.2601,82.1707,82.2601,3200.0
2013-08-08 14:30:00,91.99,91.99,91.93,91.93,1800.0,82.2512,82.2512,82.1976,82.1976,1800.0
2013-08-08 14:35:00,91.9,91.93,91.9,91.93,2100.0,82.1707,82.1976,82.1707,82.1976,2100.0
2013-08-08 14:40:00,91.94,91.99,91.93,91.99,2200.0,82.2065,82.2512,82.1976,82.2512,2200.0
2013-08-08 14:45:00,91.97,91.98,91.92,91.92,3000.0,82.2333,82.2423,82.1886,82.1886,3000.0
2013-08-08 14:50:00,91.88,91.91,91.88,91.9,2000.0,82.1528,82.1797,82.1528,82.1707,2000.0
2013-08-08 14:55:00,91.9,91.91,91.86,91.9,8500.0,82.1707,82.1797,82.135,82.1707,8500.0
2013-08-08 15:00:00,91.91,91.95,91.9,91.9,2200.0,82.1797,82.2154,82.1707,82.1707,2200.0
2013-08-08 15:05:00,91.91,91.93,91.9,91.92,4200.0,82.1797,82.1976,82.1707,82.1886,4200.0
2013-08-08 15:10:00,91.92,91.93,91.88,91.88,3400.0,82.1886,82.1976,82.1528,82.1528,3400.0
2013-08-08 15:15:00,91.9,91.91,91.88,91.91,7700.0,82.1707,82.1797,82.1528,82.1797,7700.0
2013-08-08 15:20:00,91.9,91.95,91.88,91.91,10500.0,82.1707,82.2154,82.1528,82.1797,10500.0
2013-08-08 15:25:00,91.92,91.95,91.9,91.9,2400.0,82.1886,82.2154,82.1707,82.1707,2400.0
2013-08-08 15:30:00,91.93,91.94,91.9,91.92,5800.0,82.1976,82.2065,82.1707,82.1886,5800.0
2013-08-08 15:35:00,91.92,91.94,91.89,91.9,9000.0,82.1886,82.2065,82.1618,82.1707,9000.0
2013-08-08 15:40:00,91.9,91.97,91.89,91.96,33300.0,82.1707,82.2333,82.1618,82.2244,33300.0
2013-08-08 15:45:00,91.96,91.96,91.9,91.93,12100.0,82.2244,82.2244,82.1707,82.1976,12100.0
2013-08-08 15:50:00,91.91,91.93,91.89,91.92,31900.0,82.1797,82.1976,82.1618,82.1886,31900.0
2013-08-08 15:55:00,91.9,91.91,91.88,91.9,70400.0,82.1707,82.1797,82.1528,82.1707,70400.0
2013-08-09 09:30:00,91.21,91.32,91.13,91.32,16600.0,81.5538,81.6521,81.4822,81.6521,16600.0
2013-08-09 09:35:00,91.32,91.4,91.19,91.21,12400.0,81.6521,81.7237,81.5359,81.5538,12400.0
2013-08-09 09:40:00,91.22,91.44,91.22,91.42,6100.0,81.5627,81.7594,81.5627,81.7415,6100.0
2013-08-09 09:45:00,91.43,91.5,91.43,91.46,14800.0,81.7505,81.8131,81.7505,81.7773,14800.0
2013-08-09 09:50:00,91.46,91.5,91.46,91.5,39100.0,81.7773,81.8131,81.7773,81.8131,39100.0
2013-08-09 09:55:00,91.5,91.5,91.49,91.5,20700.0,81.8131,81.8131,81.8041,81.8131,20700.0
2013-08-09 10:00:00,91.5,91.52,91.45,91.5,35300.0,81.8131,81.831,81.7684,81.8131,35300.0
2013-08-09 10:05:00,91.49,91.57,91.48,91.54,50300.0,81.8041,81.8757,81.7952,81.8488,50300.0
2013-08-09 10:10:00,91.54,91.73,91.54,91.68,6600.0,81.8488,82.0187,81.8488,81.974,6600.0
2013-08-09 10:15:00,91.69,91.69,91.49,91.5,17200.0,81.983,81.983,81.8041,81.8131,17200.0
2013-08-09 10:20:00,91.5,91.54,91.45,91.51,39400.0,81.8131,81.8488,81.7684,81.822,39400.0
2013-08-09 10:25:00,91.5,91.62,91.5,91.52,7900.0,81.8131,81.9204,81.8131,81.831,7900.0
2013-08-09 10:30:00,91.58,91.61,91.54,91.57,3100.0,81.8846,81.9114,81.8488,81.8757,3100.0
2013-08-09 10:35:00,91.58,91.58,91.5,91.52,4900.0,81.8846,81.8846,81.8131,81.831,4900.0
2013-08-09 10:40:00,91.54,91.67,91.53,91.67,3400.0,81.8488,81.9651,81.8399,81.9651,3400.0
2013-08-09 10:45:00,91.62,91.67,91.54,91.54,5100.0,81.9204,81.9651,81.8488,81.8488,5100.0
2013-08-09 10:50:00,91.55,91.57,91.49,91.5,8700.0,81.8578,81.8757,81.8041,81.8131,8700.0
2013-08-09 10:55:00,91.51,91.53,91.49,91.5,17300.0,81.822,81.8399,81.8041,81.8131,17300.0
2013-08-09 11:00:00,91.5,91.52,91.49,91.5,21700.0,81.8131,81.831,81.8041,81.8131,21700.0
2013-08-09 11:05:00,91.5,91.52,91.5,91.52,5700.0,81.8131,81.831,81.8131,81.831,5700.0
2013-08-09 11:10:00,91.53,91.56,91.5,91.56,5300.0,81.8399,81.8667,81.8131,81.8667,5300.0
2013-08-09 11:15:00,91.54,91.61,91.54,91.58,2000.0,81.8488,81.9114,81.8488,81.8846,2000.0
2013-08-09 11:20:00,91.58,91.58,91.5,91.5,10100.0,81.8846,81.8846,81.8131,81.8131,10100.0
2013-08-09 11:25:00,91.5,91.54,91.49,91.52,14900.0,81.8131,81.8488,81.8041,81.831,14900.0
2013-08-09 11:30:00,91.5,91.56,91.5,91.53,12900.0,81.8131,81.8667,81.8131,81.8399,12900.0
2013-08-09 11:35:00,91.54,91.58,91.49,91.5,37100.0,81.8488,81.8846,81.8041,81.8131,37100.0
2013-08-09 11:40:00,91.5,91.51,91.48,91.48,6300.0,81.8131,81.822,81.7952,81.7952,6300.0
2013-08-09 11:45:00,91.47,91.5,91.47,91.49,10200.0,81.7863,81.8131,81.7863,81.8041,10200.0
2013-08-09 11:50:00,91.5,91.54,91.48,91.49,8500.0,81.8131,81.8488,81.7952,81.8041,8500.0
2013-08-09 11:55:00,91.5,91.55,91.48,91.48,9500.0,81.8131,81.8578,81.7952,81.7952,9500.0
2013-08-09 12:00:00,91.47,91.48,91.44,91.45,3200.0,81.7863,81.7952,81.7594,81.7684,3200.0
2013-08-09 12:05:00,91.44,91.47,91.44,91.45,4600.0,81.7594,81.7863,81.7594,81.7684,4600.0
2013-08-09 12:10:00,91.44,91.47,91.42,91.43,1100.0,81.7594,81.7863,81.7415,81.7505,1100.0
2013-08-09 12:15:00,91.43,91.44,91.42,91.42,700.0,81.7505,81.7594,81.7415,81.7415,700.0
2013-08-09 12:20:00,91.43,91.47,91.38,91.38,4400.0,81.7505,81.7863,81.7058,81.7058,4400.0
2013-08-09 12:25:00,91.38,91.38,91.38,91.38,2600.0,81.7058,81.7058,81.7058,81.7058,2600.0
2013-08-09 12:30:00,91.4,91.46,91.38,91.42,3500.0,81.7237,81.7773,81.7058,81.7415,3500.0
2013-08-09 12:35:00,91.45,91.5,91.45,91.5,2000.0,81.7684,81.8131,81.7684,81.8131,2000.0
2013-08-09 12:40:00,91.5,91.51,91.49,91.5,4200.0,81.8131,81.822,81.8041,81.8131,4200.0
2013-08-09 12:45:00,91.5,91.56,91.49,91.5,5600.0,81.8131,81.8667,81.8041,81.8131,5600.0
2013-08-09 12:50:00,91.5,91.53,91.5,91.5,1800.0,81.8131,81.8399,81.8131,81.8131,1800.0
2013-08-09 12:55:00,91.5,91.53,91.5,91.5,2600.0,81.8131,81.8399,81.8131,81.8131,2600.0
2013-08-09 13:00:00,91.5,91.5,91.49,91.49,500.0,81.8131,81.8131,81.8041,81.8041,500.0
2013-08-09 13:05:00,91.48,91.51,91.48,91.48,4400.0,81.7952,81.822,81.7952,81.7952,4400.0
2013-08-09 13:10:00,91.5,91.51,91.49,91.49,10000.0,81.8131,81.822,81.8041,81.8041,10000.0
2013-08-09 13:15:00,91.5,91.51,91.5,91.5,1100.0,81.8131,81.822,81.8131,81.8131,1100.0
2013-08-09 13:20:00,91.5,91.51,91.49,91.5,10000.0,81.8131,81.822,81.8041,81.8131,10000.0
2013-08-09 13:25:00,91.5,91.56,91.5,91.5,8100.0,81.8131,81.8667,81.8131,81.8131,8100.0
2013-08-09 13:30:00,91.5,91.54,91.5,91.53,1000.0,81.8131,81.8488,81.8131,81.8399,1000.0
2013-08-09 13:35:00,91.5,91.54,91.5,91.5,2900.0,81.8131,81.8488,81.8131,81.8131,2900.0
2013-08-09 13:40:00,91.54,91.55,91.54,91.54,600.0,81.8488,81.8578,81.8488,81.8488,600.0
2013-08-09 13:45:00,91.5,91.5,91.5,91.5,2900.0,81.8131,81.8131,81.8131,81.8131,2900.0
2013-08-09 13:50:00,91.5,91.52,91.5,91.5,4200.0,81.8131,81.831,81.8131,81.8131,4200.0
2013-08-09 13:55:00,91.5,91.51,91.5,91.51,2600.0,81.8131,81.822,81.8131,81.822,2600.0
2013-08-09 14:00:00,91.52,91.55,91.51,91.52,2500.0,81.831,81.8578,81.822,81.831,2500.0
2013-08-09 14:05:00,91.56,91.56,91.49,91.49,13000.0,81.8667,81.8667,81.8041,81.8041,13000.0
2013-08-09 14:10:00,91.48,91.51,91.48,91.51,11000.0,81.7952,81.822,81.7952,81.822,11000.0
2013-08-09 14:15:00,91.5,91.56,91.49,91.5,9400.0,81.8131,81.8667,81.8041,81.8131,9400.0
2013-08-09 14:20:00,91.5,91.56,91.49,91.53,10800.0,81.8131,81.8667,81.8041,81.8399,10800.0
2013-08-09 14:25:00,91.53,91.57,91.53,91.53,2700.0,81.8399,81.8757,81.8399,81.8399,2700.0
2013-08-09 14:30:00,91.55,91.57,91.49,91.5,12100.0,81.8578,81.8757,81.8041,81.8131,12100.0
2013-08-09 14:35:00,91.5,91.52,91.5,91.5,17100.0,81.8131,81.831,81.8131,81.8131,17100.0
2013-08-09 14:40:00,91.5,91.55,91.5,91.5,10900.0,81.8131,81.8578,81.8131,81.8131,10900.0
2013-08-09 14:45:00,91.51,91.53,91.5,91.51,6100.0,81.822,81.8399,81.8131,81.822,6100.0
2013-08-09 14:50:00,91.52,91.56,91.51,91.52,1300.0,81.831,81.8667,81.822,81.831,1300.0
2013-08-09 14:55:00,91.53,91.53,91.5,91.5,12200.0,81.8399,81.8399,81.8131,81.8131,12200.0
2013-08-09 15:00:00,91.53,91.56,91.5,91.52,9200.0,81.8399,81.8667,81.8131,81.831,9200.0
2013-08-09 15:05:00,91.52,91.54,91.48,91.5,22900.0,81.831,81.8488,81.7952,81.8131,22900.0
2013-08-09 15:10:00,91.5,91.53,91.5,91.52,5400.0,81.8131,81.8399,81.8131,81.831,5400.0
2013-08-09 15:15:00,91.52,91.56,91.51,91.55,25000.0,81.831,81.8667,81.822,81.8578,25000.0
2013-08-09 15:20:00,91.55,91.61,91.52,91.6,10200.0,81.8578,81.9114,81.831,81.9025,10200.0
2013-08-09 15:25:00,91.58,91.58,91.53,91.53,4500.0,81.8846,81.8846,81.8399,81.8399,4500.0
2013-08-09 15:30:00,91.54,91.59,91.52,91.55,5400.0,81.8488,81.8935,81.831,81.8578,5400.0
2013-08-09 15:35:00,91.53,91.56,91.48,91.48,59100.0,81.8399,81.8667,81.7952,81.7952,59100.0
2013-08-09 15:40:00,91.49,91.51,91.37,91.41,14600.0,81.8041,81.822,81.6968,81.7326,14600.0
2013-08-09 15:45:00,91.4,91.5,91.4,91.5,33400.0,81.7237,81.8131,81.7237,81.8131,33400.0
2013-08-09 15:50:00,91.49,91.5,91.44,91.44,19700.0,81.8041,81.8131,81.7594,81.7594,19700.0
2013-08-09 15:55:00,91.44,91.5,91.4,91.5,17500.0,81.7594,81.8131,81.7237,81.8131,17500.0
2013-08-12 09:30:00,90.85,91.03,90.81,90.97,37500.0,81.2319,81.3928,81.1961,81.3392,37500.0
2013-08-12 09:35:00,91.01,91.14,90.98,91.07,10500.0,81.375,81.4912,81.3481,81.4286,10500.0
2013-08-12 09:40:00,91.12,91.2,91.12,91.12,3300.0,81.4733,81.5448,81.4733,81.4733,3300.0
2013-08-12 09:45:00,91.15,91.18,91.11,91.11,3700.0,81.5001,81.527,81.4644,81.4644,3700.0
2013-08-12 09:50:00,91.12,91.21,91.12,91.2,3600.0,81.4733,81.5538,81.4733,81.5448,3600.0
2013-08-12 09:55:00,91.22,91.34,91.22,91.22,3700.0,81.5627,81.67,81.5627,81.5627,3700.0
2013-08-12 10:00:00,91.25,91.32,91.23,91.3,3200.0,81.5895,81.6521,81.5717,81.6343,3200.0
2013-08-12 10:05:00,91.27,91.41,91.25,91.35,19100.0,81.6074,81.7326,81.5895,81.679,19100.0
2013-08-12 10:10:00,91.35,91.49,91.35,91.48,5300.0,81.679,81.8041,81.679,81.7952,5300.0
2013-08-12 10:15:00,91.45,91.48,91.38,91.4,24100.0,81.7684,81.7952,81.7058,81.7237,24100.0
2013-08-12 10:20:00,91.35,91.41,91.3,91.36,2900.0,81.679,81.7326,81.6343,81.6879,2900.0
2013-08-12 10:25:00,91.4,91.43,91.3,91.37,3000.0,81.7237,81.7505,81.6343,81.6968,3000.0
2013-08-12 10:30:00,91.38,91.42,91.33,91.42,2000.0,81.7058,81.7415,81.6611,81.7415,2000.0
2013-08-12 10:35:00,91.5,91.55,91.46,91.46,19200.0,81.8131,81.8578,81.7773,81.7773,19200.0
2013-08-12 10:40:00,91.44,91.5,91.4,91.47,5400.0,81.7594,81.8131,81.7237,81.7863,5400.0
2013-08-12 10:45:00,91.44,91.44,91.34,91.34,13300.0,81.7594,81.7594,81.67,81.67,13300.0
2013-08-12 10:50:00,91.31,91.31,91.25,91.27,5700.0,81.6432,81.6432,81.5895,81.6074,5700.0
2013-08-12 10:55:00,91.3,91.37,91.19,91.35,21500.0,81.6343,81.6968,81.5359,81.679,21500.0
2013-08-12 11:00:00,91.31,91.35,91.27,91.29,3600.0,81.6432,81.679,81.6074,81.6253,3600.0
2013-08-12 11:05:00,91.28,91.31,91.26,91.3,1200.0,81.6164,81.6432,81.5985,81.6343,1200.0
2013-08-12 11:10:00,91.28,91.4,91.28,91.4,1100.0,81.6164,81.7237,81.6164,81.7237,1100.0
2013-08-12 11:15:00,91.34,91.42,91.31,91.39,8400.0,81.67,81.7415,81.6432,81.7147,8400.0
2013-08-12 11:20:00,91.37,91.4,91.34,91.34,3100.0,81.6968,81.7237,81.67,81.67,3100.0
2013-08-12 11:25:00,91.35,91.45,91.34,91.44,1400.0,81.679,81.7684,81.67,81.7594,1400.0
2013-08-12 11:30:00,91.47,91.48,91.33,91.34,3800.0,81.7863,81.7952,81.6611,81.67,3800.0
2013-08-12 11:35:00,91.31,91.37,91.28,91.33,2800.0,81.6432,81.6968,81.6164,81.6611,2800.0
2013-08-12 11:40:00,91.38,91.41,91.36,91.39,1200.0,81.7058,81.7326,81.6879,81.7147,1200.0
2013-08-12 11:45:00,91.37,91.37,91.32,91.32,2600.0,81.6968,81.6968,81.6521,81.6521,2600.0
2013-08-12 11:50:00,91.34,91.39,91.26,91.27,1600.0,81.67,81.7147,81.5985,81.6074,1600.0
2013-08-12 11:55:00,91.27,91.29,91.27,91.28,700.0,81.6074,81.6253,81.6074,81.6164,700.0
2013-08-12 12:00:00,91.34,91.34,91.25,91.26,1400.0,81.67,81.67,81.5895,81.5985,1400.0
2013-08-12 12:05:00,91.28,91.3,91.27,91.27,500.0,81.6164,81.6343,81.6074,81.6074,500.0
2013-08-12 12:10:00,91.26,91.26,91.15,91.18,2300.0,81.5985,81.5985,81.5001,81.527,2300.0
2013-08-12 12:15:00,91.19,91.34,91.19,91.34,500.0,81.5359,81.67,81.5359,81.67,500.0
2013-08-12 12:20:00,91.36,91.37,91.36,91.37,500.0,81.6879,81.6968,81.6879,81.6968,500.0
2013-08-12 12:25:00,91.33,91.33,91.27,91.27,1000.0,81.6611,81.6611,81.6074,81.6074,1000.0
2013-08-12 12:30:00,91.27,91.28,91.26,91.28,700.0,81.6074,81.6164,81.5985,81.6164,700.0
2013-08-12 12:35:00,91.34,91.34,91.3,91.3,400.0,81.67,81.67,81.6343,81.6343,400.0
2013-08-12 12:40:00,91.3,91.33,91.22,91.32,2000.0,81.6343,81.6611,81.5627,81.6521,2000.0
2013-08-12 12:45:00,91.33,91.38,91.32,91.37,2000.0,81.6611,81.7058,81.6521,81.6968,2000.0
2013-08-12 12:50:00,91.35,91.46,91.35,91.46,600.0,81.679,81.7773,81.679,81.7773,600.0
2013-08-12 12:55:00,91.46,91.51,91.44,91.44,900.0,81.7773,81.822,81.7594,81.7594,900.0
2013-08-12 13:00:00,91.43,91.43,91.42,91.43,600.0,81.7505,81.7505,81.7415,81.7505,600.0
2013-08-12 13:05:00,91.4,91.46,91.4,91.46,500.0,81.7237,81.7773,81.7237,81.7773,500.0
2013-08-12 13:10:00,91.46,91.49,91.43,91.45,1000.0,81.7773,81.8041,81.7505,81.7684,1000.0
2013-08-12 13:15:00,91.44,91.44,91.34,91.38,1000.0,81.7594,81.7594,81.67,81.7058,1000.0
2013-08-12 13:20:00,91.41,91.46,91.41,91.46,600.0,81.7326,81.7773,81.7326,81.7773,600.0
2013-08-12 13:25:00,91.45,91.46,91.44,91.44,500.0,81.7684,81.7773,81.7594,81.7594,500.0
2013-08-12 13:30:00,91.43,91.44,91.41,91.41,900.0,81.7505,81.7594,81.7326,81.7326,900.0
2013-08-12 13:35:00,91.43,91.44,91.32,91.32,3100.0,81.7505,81.7594,81.6521,81.6521,3100.0
2013-08-12 13:40:00,91.37,91.37,91.35,91.37,700.0,81.6968,81.6968,81.679,81.6968,700.0
2013-08-12 13:45:00,91.41,91.41,91.32,91.32,1200.0,81.7326,81.7326,81.6521,81.6521,1200.0
2013-08-12 13:50:00,91.3,91.3,91.21,91.28,600.0,81.6343,81.6343,81.5538,81.6164,600.0
2013-08-12 13:55:00,91.22,91.25,91.22,91.25,800.0,81.5627,81.5895,81.5627,81.5895,800.0
2013-08-12 14:00:00,91.29,91.29,91.25,91.25,500.0,81.6253,81.6253,81.5895,81.5895,500.0
2013-08-12 14:05:00,91.27,91.37,91.26,91.37,2300.0,81.6074,81.6968,81.5985,81.6968,2300.0
2013-08-12 14:10:00,91.4,91.41,91.36,91.41,800.0,81.7237,81.7326,81.6879,81.7326,800.0
2013-08-12 14:15:00,91.4,91.44,91.39,91.44,500.0,81.7237,81.7594,81.7147,81.7594,500.0
2013-08-12 14:20:00,91.44,91.47,91.4,91.4,1500.0,81.7594,81.7863,81.7237,81.7237,1500.0
2013-08-12 14:25:00,91.45,91.45,91.37,91.4,2000.0,81.7684,81.7684,81.6968,81.7237,2000.0
2013-08-12 14:30:00,91.34,91.38,91.28,91.37,5900.0,81.67,81.7058,81.6164,81.6968,5900.0
2013-08-12 14:35:00,91.35,91.39,91.32,91.39,1300.0,81.679,81.7147,81.6521,81.7147,1300.0
2013-08-12 14:40:00,91.39,91.42,91.39,91.39,400.0,81.7147,81.7415,81.7147,81.7147,400.0
2013-08-12 14:45:00,91.42,91.49,91.38,91.49,1900.0,81.7415,81.8041,81.7058,81.8041,1900.0
2013-08-12 14:50:00,91.48,91.48,91.43,91.43,600.0,81.7952,81.7952,81.7505,81.7505,600.0
2013-08-12 14:55:00,91.43,91.43,91.38,91.4,5000.0,81.7505,81.7505,81.7058,81.7237,5000.0
2013-08-12 15:00:00,91.42,91.47,91.42,91.47,2000.0,81.7415,81.7863,81.7415,81.7863,2000.0
2013-08-12 15:05:00,91.46,91.46,91.43,91.43,900.0,81.7773,81.7773,81.7505,81.7505,900.0
2013-08-12 15:10:00,91.47,91.54,91.47,91.49,2500.0,81.7863,81.8488,81.7863,81.8041,2500.0
2013-08-12 15:15:00,91.49,91.49,91.46,91.48,3500.0,81.8041,81.8041,81.7773,81.7952,3500.0
2013-08-12 15:20:00,91.48,91.48,91.48,91.48,100.0,81.7952,81.7952,81.7952,81.7952,100.0
2013-08-12 15:25:00,91.46,91.47,91.45,91.46,500.0,81.7773,81.7863,81.7684,81.7773,500.0
2013-08-12 15:30:00,91.44,91.48,91.38,91.45,6200.0,81.7594,81.7952,81.7058,81.7684,6200.0
2013-08-12 15:35:00,91.45,91.6,91.44,91.54,6000.0,81.7684,81.9025,81.7594,81.8488,6000.0
2013-08-12 15:40:00,91.56,91.58,91.48,91.48,4300.0,81.8667,81.8846,81.7952,81.7952,4300.0
2013-08-12 15:45:00,91.47,91.54,91.44,91.44,5800.0,81.7863,81.8488,81.7594,81.7594,5800.0
2013-08-12 15:50:00,91.46,91.49,91.43,91.44,3400.0,81.7773,81.8041,81.7505,81.7594,3400.0
2013-08-12 15:55:00,91.45,91.48,91.39,91.41,9500.0,81.7684,81.7952,81.7147,81.7326,9500.0
2013-08-13 09:30:00,91.27,91.3,91.17,91.26,8300.0,81.6074,81.6343,81.518,81.5985,8300.0
2013-08-13 09:35:00,91.26,91.43,91.26,91.35,18000.0,81.5985,81.7505,81.5985,81.679,18000.0
2013-08-13 09:40:00,91.32,91.32,91.32,91.32,100.0,81.6521,81.6521,81.6521,81.6521,100.0
2013-08-13 09:45:00,91.37,91.43,91.37,91.39,3900.0,81.6968,81.7505,81.6968,81.7147,3900.0
2013-08-13 09:50:00,91.41,91.5,91.41,91.47,10200.0,81.7326,81.8131,81.7326,81.7863,10200.0
2013-08-13 09:55:00,91.5,91.63,91.38,91.63,3500.0,81.8131,81.9293,81.7058,81.9293,3500.0
2013-08-13 10:00:00,91.54,91.57,91.4,91.4,1800.0,81.8488,81.8757,81.7237,81.7237,1800.0
2013-08-13 10:05:00,91.33,91.34,91.24,91.31,4500.0,81.6611,81.67,81.5806,81.6432,4500.0
2013-08-13 10:10:00,91.27,91.27,91.08,91.16,7800.0,81.6074,81.6074,81.4375,81.5091,7800.0
2013-08-13 10:15:00,91.16,91.16,91.04,91.09,15300.0,81.5091,81.5091,81.4018,81.4465,15300.0
2013-08-13 10:20:00,91.11,91.18,91.07,91.12,2300.0,81.4644,81.527,81.4286,81.4733,2300.0
2013-08-13 10:25:00,91.13,91.32,91.08,91.32,5500.0,81.4822,81.6521,81.4375,81.6521,5500.0
2013-08-13 10:30:00,91.26,91.33,91.22,91.33,4200.0,81.5985,81.6611,81.5627,81.6611,4200.0
2013-08-13 10:35:00,91.33,91.42,91.33,91.42,1000.0,81.6611,81.7415,81.6611,81.7415,1000.0
2013-08-13 10:40:00,91.45,91.55,91.45,91.55,3100.0,81.7684,81.8578,81.7684,81.8578,3100.0
2013-08-13 10:45:00,91.53,91.54,91.48,91.48,5500.0,81.8399,81.8488,81.7952,81.7952,5500.0
2013-08-13 10:50:00,91.46,91.46,91.35,91.35,900.0,81.7773,81.7773,81.679,81.679,900.0
2013-08-13 10:55:00,91.33,91.34,91.26,91.34,1400.0,81.6611,81.67,81.5985,81.67,1400.0
2013-08-13 11:00:00,91.38,91.54,91.38,91.54,6800.0,81.7058,81.8488,81.7058,81.8488,6800.0
2013-08-13 11:05:00,91.52,91.55,91.46,91.47,2900.0,81.831,81.8578,81.7773,81.7863,2900.0
2013-08-13 11:10:00,91.49,91.49,91.47,91.47,300.0,81.8041,81.8041,81.7863,81.7863,300.0
2013-08-13 11:15:00,91.46,91.53,91.45,91.53,1300.0,81.7773,81.8399,81.7684,81.8399,1300.0
2013-08-13 11:20:00,91.55,91.69,91.53,91.58,4200.0,81.8578,81.983,81.8399,81.8846,4200.0
2013-08-13 11:25:00,91.59,91.59,91.49,91.5,3300.0,81.8935,81.8935,81.8041,81.8131,3300.0
2013-08-13 11:30:00,91.53,91.64,91.5,91.63,10400.0,81.8399,81.9383,81.8131,81.9293,10400.0
2013-08-13 11:35:00,91.63,91.63,91.5,91.51,3000.0,81.9293,81.9293,81.8131,81.822,3000.0
2013-08-13 11:40:00,91.59,91.61,91.55,91.57,500.0,81.8935,81.9114,81.8578,81.8757,500.0
2013-08-13 11:45:00,91.6,91.62,91.57,91.62,300.0,81.9025,81.9204,81.8757,81.9204,300.0
2013-08-13 11:50:00,91.56,91.59,91.41,91.47,7500.0,81.8667,81.8935,81.7326,81.7863,7500.0
2013-08-13 11:55:00,91.42,91.49,91.42,91.47,500.0,81.7415,81.8041,81.7415,81.7863,500.0
2013-08-13 12:00:00,91.5,91.5,91.42,91.43,1300.0,81.8131,81.8131,81.7415,81.7505,1300.0
2013-08-13 12:05:00,91.44,91.5,91.43,91.5,1200.0,81.7594,81.8131,81.7505,81.8131,1200.0
2013-08-13 12:10:00,91.51,91.54,91.48,91.53,7000.0,81.822,81.8488,81.7952,81.8399,7000.0
2013-08-13 12:15:00,91.55,91.72,91.53,91.71,7400.0,81.8578,82.0098,81.8399,82.0008,7400.0
2013-08-13 12:20:00,91.75,91.81,91.74,91.8,3200.0,82.0366,82.0903,82.0277,82.0813,3200.0
2013-08-13 12:25:00,91.81,91.94,91.81,91.93,2800.0,82.0903,82.2065,82.0903,82.1976,2800.0
2013-08-13 12:30:00,91.93,91.99,91.91,91.99,3600.0,82.1976,82.2512,82.1797,82.2512,3600.0
2013-08-13 12:35:00,91.96,91.98,91.94,91.96,2300.0,82.2244,82.2423,82.2065,82.2244,2300.0
2013-08-13 12:40:00,91.98,91.98,91.87,91.87,2800.0,82.2423,82.2423,82.1439,82.1439,2800.0
2013-08-13 12:45:00,91.94,91.94,91.86,91.89,6000.0,82.2065,82.2065,82.135,82.1618,6000.0
2013-08-13 12:50:00,91.89,91.95,91.88,91.95,8300.0,82.1618,82.2154,82.1528,82.2154,8300.0
2013-08-13 12:55:00,91.95,91.97,91.95,91.96,1100.0,82.2154,82.2333,82.2154,82.2244,1100.0
2013-08-13 13:00:00,91.96,91.98,91.94,91.98,6100.0,82.2244,82.2423,82.2065,82.2423,6100.0
2013-08-13 13:05:00,91.97,92.09,91.97,92.09,3300.0,82.2333,82.3406,82.2333,82.3406,3300.0
2013-08-13 13:10:00,92.07,92.11,92.05,92.08,12000.0,82.3227,82.3585,82.3048,82.3317,12000.0
2013-08-13 13:15:00,92.09,92.16,92.08,92.12,2100.0,82.3406,82.4032,82.3317,82.3674,2100.0
2013-08-13 13:20:00,92.11,92.16,92.09,92.15,5400.0,82.3585,82.4032,82.3406,82.3943,5400.0
2013-08-13 13:25:00,92.14,92.27,92.13,92.19,5700.0,82.3853,82.5016,82.3764,82.43,5700.0
2013-08-13 13:30:00,92.17,92.17,92.09,92.09,1200.0,82.4121,82.4121,82.3406,82.3406,1200.0
2013-08-13 13:35:00,92.13,92.13,92.11,92.11,500.0,82.3764,82.3764,82.3585,82.3585,500.0
2013-08-13 13:40:00,92.13,92.14,92.11,92.14,2000.0,82.3764,82.3853,82.3585,82.3853,2000.0
2013-08-13 13:45:00,92.12,92.13,92.07,92.07,600.0,82.3674,82.3764,82.3227,82.3227,600.0
2013-08-13 13:50:00,92.11,92.11,91.97,92.01,23600.0,82.3585,82.3585,82.2333,82.2691,23600.0
2013-08-13 13:55:00,92.02,92.1,92.02,92.09,3500.0,82.278,82.3496,82.278,82.3406,3500.0
2013-08-13 14:00:00,92.11,92.11,92.05,92.05,1000.0,82.3585,82.3585,82.3048,82.3048,1000.0
2013-08-13 14:05:00,92.09,92.12,91.94,91.95,10700.0,82.3406,82.3674,82.2065,82.2154,10700.0
2013-08-13 14:10:00,91.98,92.0,91.94,91.96,1000.0,82.2423,82.2601,82.2065,82.2244,1000.0
2013-08-13 14:15:00,91.95,92.0,91.93,91.98,900.0,82.2154,82.2601,82.1976,82.2423,900.0
2013-08-13 14:20:00,91.99,92.0,91.97,91.97,8400.0,82.2512,82.2601,82.2333,82.2333,8400.0
2013-08-13 14:25:00,92.0,92.0,91.89,91.97,2600.0,82.2601,82.2601,82.1618,82.2333,2600.0
2013-08-13 14:30:00,91.96,92.0,91.95,91.98,3300.0,82.2244,82.2601,82.2154,82.2423,3300.0
2013-08-13 14:35:00,91.92,91.97,91.89,91.9,3400.0,82.1886,82.2333,82.1618,82.1707,3400.0
2013-08-13 14:40:00,91.88,91.9,91.85,91.87,3000.0,82.1528,82.1707,82.126,82.1439,3000.0
2013-08-13 14:45:00,91.89,91.9,91.83,91.83,1500.0,82.1618,82.1707,82.1081,82.1081,1500.0
2013-08-13 14:50:00,91.83,91.88,91.83,91.87,5700.0,82.1081,82.1528,82.1081,82.1439,5700.0
2013-08-13 14:55:00,91.87,91.88,91.83,91.86,7500.0,82.1439,82.1528,82.1081,82.135,7500.0
2013-08-13 15:00:00,91.88,91.88,91.8,91.82,11800.0,82.1528,82.1528,82.0813,82.0992,11800.0
2013-08-13 15:05:00,91.83,91.85,91.81,91.85,10600.0,82.1081,82.126,82.0903,82.126,10600.0
2013-08-13 15:10:00,91.84,91.9,91.84,91.9,4600.0,82.1171,82.1707,82.1171,82.1707,4600.0
2013-08-13 15:15:00,91.89,91.9,91.87,91.9,5500.0,82.1618,82.1707,82.1439,82.1707,5500.0
2013-08-13 15:20:00,91.9,91.92,91.87,91.9,10400.0,82.1707,82.1886,82.1439,82.1707,10400.0
2013-08-13 15:25:00,91.9,91.98,91.9,91.96,8900.0,82.1707,82.2423,82.1707,82.2244,8900.0
2013-08-13 15:30:00,91.95,91.98,91.94,91.98,7800.0,82.2154,82.2423,82.2065,82.2423,7800.0
2013-08-13 15:35:00,91.99,92.0,91.9,91.9,29700.0,82.2512,82.2601,82.1707,82.1707,29700.0
2013-08-13 15:40:00,91.9,91.94,91.88,91.94,9800.0,82.1707,82.2065,82.1528,82.2065,9800.0
2013-08-13 15:45:00,91.91,92.0,91.91,91.99,13400.0,82.1797,82.2601,82.1797,82.2512,13400.0
2013-08-13 15:50:00,91.99,92.07,91.98,92.01,16600.0,82.2512,82.3227,82.2423,82.2691,16600.0
2013-08-13 15:55:00,92.01,92.11,92.01,92.1,23100.0,82.2691,82.3585,82.2691,82.3496,23100.0
2013-08-14 09:30:00,92.86,92.96,92.71,92.76,31300.0,83.0291,83.1185,82.895,82.9397,31300.0
2013-08-14 09:35:00,92.78,92.91,92.77,92.91,2900.0,82.9576,83.0738,82.9486,83.0738,2900.0
2013-08-14 09:40:00,92.91,92.94,92.79,92.93,13900.0,83.0738,83.1006,82.9665,83.0917,13900.0
2013-08-14 09:45:00,92.92,93.27,92.9,93.22,23200.0,83.0827,83.3957,83.0649,83.351,23200.0
2013-08-14 09:50:00,93.21,93.31,93.2,93.23,7300.0,83.342,83.4315,83.3331,83.3599,7300.0
2013-08-14 09:55:00,93.22,93.23,93.11,93.23,6100.0,83.351,83.3599,83.2526,83.3599,6100.0
2013-08-14 10:00:00,93.27,93.4,93.23,93.34,21700.0,83.3957,83.5119,83.3599,83.4583,21700.0
2013-08-14 10:05:00,93.33,93.39,93.29,93.37,11200.0,83.4493,83.503,83.4136,83.4851,11200.0
2013-08-14 10:10:00,93.37,93.37,93.15,93.21,5900.0,83.4851,83.4851,83.2884,83.342,5900.0
2013-08-14 10:15:00,93.19,93.2,93.11,93.12,3100.0,83.3242,83.3331,83.2526,83.2616,3100.0
2013-08-14 10:20:00,93.1,93.22,93.04,93.22,5500.0,83.2437,83.351,83.19,83.351,5500.0
2013-08-14 10:25:00,93.21,93.21,93.16,93.16,2200.0,83.342,83.342,83.2973,83.2973,2200.0
2013-08-14 10:30:00,93.17,93.3,93.16,93.21,4100.0,83.3063,83.4225,83.2973,83.342,4100.0
2013-08-14 10:35:00,93.24,93.35,93.24,93.24,5100.0,83.3689,83.4672,83.3689,83.3689,5100.0
2013-08-14 10:40:00,93.23,93.23,93.14,93.2,3000.0,83.3599,83.3599,83.2795,83.3331,3000.0
2013-08-14 10:45:00,93.26,93.26,92.98,92.98,3600.0,83.3867,83.3867,83.1364,83.1364,3600.0
2013-08-14 10:50:00,93.0,93.0,92.91,92.98,6200.0,83.1543,83.1543,83.0738,83.1364,6200.0
2013-08-14 10:55:00,92.99,93.24,92.99,93.23,6300.0,83.1453,83.3689,83.1453,83.3599,6300.0
2013-08-14 11:00:00,93.22,93.24,93.18,93.22,3700.0,83.351,83.3689,83.3152,83.351,3700.0
2013-08-14 11:05:00,93.23,93.23,93.04,93.07,4500.0,83.3599,83.3599,83.19,83.2169,4500.0
2013-08-14 11:10:00,93.07,93.08,93.01,93.08,6400.0,83.2169,83.2258,83.1632,83.2258,6400.0
2013-08-14 11:15:00,93.04,93.12,93.04,93.05,3500.0,83.19,83.2616,83.19,83.199,3500.0
2013-08-14 11:20:00,93.05,93.14,93.02,93.04,6100.0,83.199,83.2795,83.1722,83.19,6100.0
2013-08-14 11:25:00,92.99,93.04,92.95,93.01,3500.0,83.1453,83.19,83.1096,83.1632,3500.0
2013-08-14 11:30:00,93.02,93.12,93.01,93.12,1600.0,83.1722,83.2616,83.1632,83.2616,1600.0
2013-08-14 11:35:00,93.15,93.29,93.13,93.29,6900.0,83.2884,83.4136,83.2705,83.4136,6900.0
2013-08-14 11:40:00,93.32,93.46,93.3,93.43,18700.0,83.4404,83.5656,83.4225,83.5388,18700.0
2013-08-14 11:45:00,93.43,93.44,93.38,93.4,8100.0,83.5388,83.5477,83.494,83.5119,8100.0
2013-08-14 11:50:00,93.4,93.4,93.32,93.32,4200.0,83.5119,83.5119,83.4404,83.4404,4200.0
2013-08-14 11:55:00,93.36,93.42,93.35,93.4,4300.0,83.4762,83.5298,83.4672,83.5119,4300.0
2013-08-14 12:00:00,93.4,93.43,93.37,93.43,6500.0,83.5119,83.5388,83.4851,83.5388,6500.0
2013-08-14 12:05:00,93.43,93.43,93.37,93.37,2200.0,83.5388,83.5388,83.4851,83.4851,2200.0
2013-08-14 12:10:00,93.37,93.38,93.36,93.36,1000.0,83.4851,83.494,83.4762,83.4762,1000.0
2013-08-14 12:15:00,93.38,93.42,93.38,93.42,1400.0,83.494,83.5298,83.494,83.5298,1400.0
2013-08-14 12:20:00,93.4,93.4,93.31,93.34,1900.0,83.5119,83.5119,83.4315,83.4583,1900.0
2013-08-14 12:25:00,93.32,93.38,93.32,93.34,1900.0,83.4404,83.494,83.4404,83.4583,1900.0
2013-08-14 12:30:00,93.41,93.41,93.34,93.37,1600.0,83.5209,83.5209,83.4583,83.4851,1600.0
2013-08-14 12:35:00,93.41,93.41,93.37,93.37,800.0,83.5209,83.5209,83.4851,83.4851,800.0
2013-08-14 12:40:00,93.37,93.37,93.34,93.37,900.0,83.4851,83.4851,83.4583,83.4851,900.0
2013-08-14 12:45:00,93.37,93.37,93.33,93.33,800.0,83.4851,83.4851,83.4493,83.4493,800.0
2013-08-14 12:50:00,93.3,93.33,93.3,93.31,3600.0,83.4225,83.4493,83.4225,83.4315,3600.0
2013-08-14 12:55:00,93.36,93.36,93.29,93.31,1900.0,83.4762,83.4762,83.4136,83.4315,1900.0
2013-08-14 13:00:00,93.3,93.3,93.19,93.25,1400.0,83.4225,83.4225,83.3242,83.3778,1400.0
2013-08-14 13:05:00,93.25,93.29,93.21,93.29,4900.0,83.3778,83.4136,83.342,83.4136,4900.0
2013-08-14 13:10:00,93.3,93.34,93.3,93.33,900.0,83.4225,83.4583,83.4225,83.4493,900.0
2013-08-14 13:15:00,93.31,93.4,93.31,93.4,3500.0,83.4315,83.5119,83.4315,83.5119,3500.0
2013-08-14 13:20:00,93.4,93.4,93.37,93.39,5400.0,83.5119,83.5119,83.4851,83.503,5400.0
2013-08-14 13:25:00,93.39,93.41,93.38,93.39,1600.0,83.503,83.5209,83.494,83.503,1600.0
2013-08-14 13:30:00,93.36,93.37,93.27,93.28,3100.0,83.4762,83.4851,83.3957,83.4046,3100.0
2013-08-14 13:35:00,93.29,93.43,93.29,93.43,2800.0,83.4136,83.5388,83.4136,83.5388,2800.0
2013-08-14 13:40:00,93.38,93.41,93.33,93.33,2500.0,83.494,83.5209,83.4493,83.4493,2500.0
2013-08-14 13:45:00,93.33,93.37,93.29,93.33,2100.0,83.4493,83.4851,83.4136,83.4493,2100.0
2013-08-14 13:50:00,93.3,93.41,93.3,93.41,2000.0,83.4225,83.5209,83.4225,83.5209,2000.0
2013-08-14 13:55:00,93.33,93.39,93.26,93.35,1900.0,83.4493,83.503,83.3867,83.4672,1900.0
2013-08-14 14:00:00,93.34,93.44,93.31,93.39,3400.0,83.4583,83.5477,83.4315,83.503,3400.0
2013-08-14 14:05:00,93.43,93.5,93.39,93.48,4300.0,83.5388,83.6013,83.503,83.5835,4300.0
2013-08-14 14:10:00,93.47,93.5,93.39,93.39,5900.0,83.5745,83.6013,83.503,83.503,5900.0
2013-08-14 14:15:00,93.39,93.39,93.29,93.29,2000.0,83.503,83.503,83.4136,83.4136,2000.0
2013-08-14 14:20:00,93.31,93.31,93.25,93.29,6100.0,83.4315,83.4315,83.3778,83.4136,6100.0
2013-08-14 14:25:00,93.27,93.27,93.15,93.15,4500.0,83.3957,83.3957,83.2884,83.2884,4500.0
2013-08-14 14:30:00,93.17,93.38,93.15,93.34,26600.0,83.3063,83.494,83.2884,83.4583,26600.0
2013-08-14 14:35:00,93.35,93.38,93.24,93.38,9000.0,83.4672,83.494,83.3689,83.494,9000.0
2013-08-14 14:40:00,93.37,93.39,93.25,93.25,8600.0,83.4851,83.503,83.3778,83.3778,8600.0
2013-08-14 14:45:00,93.25,93.29,93.23,93.29,2500.0,83.3778,83.4136,83.3599,83.4136,2500.0
2013-08-14 14:50:00,93.23,93.24,93.2,93.2,1700.0,83.3599,83.3689,83.3331,83.3331,1700.0
2013-08-14 14:55:00,93.17,93.24,93.16,93.24,5600.0,83.3063,83.3689,83.2973,83.3689,5600.0
2013-08-14 15:00:00,93.26,93.26,93.09,93.1,21600.0,83.3867,83.3867,83.2347,83.2437,21600.0
2013-08-14 15:05:00,93.1,93.14,93.1,93.14,3200.0,83.2437,83.2795,83.2437,83.2795,3200.0
2013-08-14 15:10:00,93.14,93.26,93.13,93.24,15300.0,83.2795,83.3867,83.2705,83.3689,15300.0
2013-08-14 15:15:00,93.24,93.24,93.16,93.17,4100.0,83.3689,83.3689,83.2973,83.3063,4100.0
2013-08-14 15:20:00,93.16,93.18,92.99,93.03,48600.0,83.2973,83.3152,83.1453,83.1811,48600.0
2013-08-14 15:25:00,93.02,93.14,93.01,93.12,9300.0,83.1722,83.2795,83.1632,83.2616,9300.0
2013-08-14 15:30:00,93.11,93.12,93.06,93.06,10100.0,83.2526,83.2616,83.2079,83.2079,10100.0
2013-08-14 15:35:00,93.06,93.06,93.02,93.03,18100.0,83.2079,83.2079,83.1722,83.1811,18100.0
2013-08-14 15:40:00,93.04,93.05,92.93,92.95,13300.0,83.19,83.199,83.0917,83.1096,13300.0
2013-08-14 15:45:00,92.95,92.97,92.88,92.88,13200.0,83.1096,83.1275,83.047,83.047,13200.0
2013-08-14 15:50:00,92.87,93.02,92.87,93.02,17800.0,83.038,83.1722,83.038,83.1722,17800.0
2013-08-14 15:55:00,93.02,93.04,92.95,92.97,28700.0,83.1722,83.19,83.1096,83.1275,28700.0
2013-08-15 09:30:00,91.38,91.45,91.16,91.23,15300.0,81.7058,81.7684,81.5091,81.5717,15300.0
2013-08-15 09:35:00,91.23,91.36,91.17,91.36,6700.0,81.5717,81.6879,81.518,81.6879,6700.0
2013-08-15 09:40:00,91.4,91.4,91.24,91.33,7100.0,81.7237,81.7237,81.5806,81.6611,7100.0
2013-08-15 09:45:00,91.35,91.41,91.34,91.35,10000.0,81.679,81.7326,81.67,81.679,10000.0
2013-08-15 09:50:00,91.34,91.34,91.13,91.15,11800.0,81.67,81.67,81.4822,81.5001,11800.0
2013-08-15 09:55:00,91.13,91.16,91.08,91.16,7300.0,81.4822,81.5091,81.4375,81.5091,7300.0
2013-08-15 10:00:00,91.26,91.38,91.15,91.25,10100.0,81.5985,81.7058,81.5001,81.5895,10100.0
2013-08-15 10:05:00,91.23,91.3,91.0,91.05,12400.0,81.5717,81.6343,81.366,81.4107,12400.0
2013-08-15 10:10:00,91.06,91.09,90.96,90.97,7700.0,81.4197,81.4465,81.3302,81.3392,7700.0
2013-08-15 10:15:00,90.95,91.04,90.88,91.02,5600.0,81.3213,81.4018,81.2587,81.3839,5600.0
2013-08-15 10:20:00,91.11,91.27,91.04,91.27,3300.0,81.4644,81.6074,81.4018,81.6074,3300.0
2013-08-15 10:25:00,91.27,91.35,91.26,91.31,9300.0,81.6074,81.679,81.5985,81.6432,9300.0
2013-08-15 10:30:00,91.31,91.33,91.22,91.33,23700.0,81.6432,81.6611,81.5627,81.6611,23700.0
2013-08-15 10:35:00,91.33,91.33,91.23,91.23,4800.0,81.6611,81.6611,81.5717,81.5717,4800.0
2013-08-15 10:40:00,91.23,91.24,91.16,91.23,3100.0,81.5717,81.5806,81.5091,81.5717,3100.0
2013-08-15 10:45:00,91.28,91.28,91.17,91.17,1500.0,81.6164,81.6164,81.518,81.518,1500.0
2013-08-15 10:50:00,91.17,91.24,91.15,91.21,5700.0,81.518,81.5806,81.5001,81.5538,5700.0
2013-08-15 10:55:00,91.22,91.3,91.18,91.3,14700.0,81.5627,81.6343,81.527,81.6343,14700.0
2013-08-15 11:00:00,91.29,91.44,91.29,91.42,2500.0,81.6253,81.7594,81.6253,81.7415,2500.0
2013-08-15 11:05:00,91.41,91.46,91.37,91.39,39600.0,81.7326,81.7773,81.6968,81.7147,39600.0
2013-08-15 11:10:00,91.41,91.62,91.41,91.59,7500.0,81.7326,81.9204,81.7326,81.8935,7500.0
2013-08-15 11:15:00,91.57,91.62,91.55,91.6,3500.0,81.8757,81.9204,81.8578,81.9025,3500.0
2013-08-15 11:20:00,91.6,91.82,91.59,91.82,5500.0,81.9025,82.0992,81.8935,82.0992,5500.0
2013-08-15 11:25:00,91.85,91.85,91.78,91.78,3600.0,82.126,82.126,82.0634,82.0634,3600.0
2013-08-15 11:30:00,91.81,91.84,91.79,91.81,2400.0,82.0903,82.1171,82.0724,82.0903,2400.0
2013-08-15 11:35:00,91.83,91.87,91.81,91.84,3400.0,82.1081,82.1439,82.0903,82.1171,3400.0
2013-08-15 11:40:00,91.89,91.95,91.79,91.94,8000.0,82.1618,82.2154,82.0724,82.2065,8000.0
2013-08-15 11:45:00,91.95,92.0,91.9,91.92,6000.0,82.2154,82.2601,82.1707,82.1886,6000.0
2013-08-15 11:50:00,91.99,91.99,91.8,91.8,2200.0,82.2512,82.2512,82.0813,82.0813,2200.0
2013-08-15 11:55:00,91.8,91.84,91.78,91.81,1300.0,82.0813,82.1171,82.0634,82.0903,1300.0
2013-08-15 12:00:00,91.79,91.82,91.76,91.76,1100.0,82.0724,82.0992,82.0456,82.0456,1100.0
2013-08-15 12:05:00,91.82,91.82,91.72,91.73,2200.0,82.0992,82.0992,82.0098,82.0187,2200.0
2013-08-15 12:10:00,91.71,91.71,91.6,91.64,1800.0,82.0008,82.0008,81.9025,81.9383,1800.0
2013-08-15 12:15:00,91.64,91.75,91.62,91.75,1200.0,81.9383,82.0366,81.9204,82.0366,1200.0
2013-08-15 12:20:00,91.75,91.81,91.7,91.76,1000.0,82.0366,82.0903,81.9919,82.0456,1000.0
2013-08-15 12:25:00,91.76,91.81,91.72,91.81,1900.0,82.0456,82.0903,82.0098,82.0903,1900.0
2013-08-15 12:30:00,91.81,91.84,91.74,91.78,7000.0,82.0903,82.1171,82.0277,82.0634,7000.0
2013-08-15 12:35:00,91.74,91.75,91.66,91.71,800.0,82.0277,82.0366,81.9561,82.0008,800.0
2013-08-15 12:40:00,91.63,91.73,91.54,91.54,2500.0,81.9293,82.0187,81.8488,81.8488,2500.0
2013-08-15 12:45:00,91.53,91.53,91.45,91.48,4200.0,81.8399,81.8399,81.7684,81.7952,4200.0
2013-08-15 12:50:00,91.48,91.51,91.43,91.5,1100.0,81.7952,81.822,81.7505,81.8131,1100.0
2013-08-15 12:55:00,91.5,91.5,91.47,91.47,1200.0,81.8131,81.8131,81.7863,81.7863,1200.0
2013-08-15 13:00:00,91.44,91.44,91.35,91.37,4600.0,81.7594,81.7594,81.679,81.6968,4600.0
2013-08-15 13:05:00,91.35,91.35,91.3,91.32,4600.0,81.679,81.679,81.6343,81.6521,4600.0
2013-08-15 13:10:00,91.33,91.54,91.32,91.54,12500.0,81.6611,81.8488,81.6521,81.8488,12500.0
2013-08-15 13:15:00,91.55,91.57,91.43,91.54,6200.0,81.8578,81.8757,81.7505,81.8488,6200.0
2013-08-15 13:20:00,91.52,91.54,91.44,91.46,3500.0,81.831,81.8488,81.7594,81.7773,3500.0
2013-08-15 13:25:00,91.46,91.55,91.46,91.55,3400.0,81.7773,81.8578,81.7773,81.8578,3400.0
2013-08-15 13:30:00,91.53,91.54,91.5,91.53,11000.0,81.8399,81.8488,81.8131,81.8399,11000.0
2013-08-15 13:35:00,91.53,91.6,91.5,91.56,5800.0,81.8399,81.9025,81.8131,81.8667,5800.0
2013-08-15 13:40:00,91.56,91.57,91.47,91.53,5800.0,81.8667,81.8757,81.7863,81.8399,5800.0
2013-08-15 13:45:00,91.55,91.61,91.55,91.59,1000.0,81.8578,81.9114,81.8578,81.8935,1000.0
2013-08-15 13:50:00,91.56,91.59,91.5,91.51,4300.0,81.8667,81.8935,81.8131,81.822,4300.0
2013-08-15 13:55:00,91.49,91.49,91.36,91.39,9500.0,81.8041,81.8041,81.6879,81.7147,9500.0
2013-08-15 14:00:00,91.38,91.39,91.26,91.26,12200.0,81.7058,81.7147,81.5985,81.5985,12200.0
2013-08-15 14:05:00,91.28,91.28,91.17,91.23,6100.0,81.6164,81.6164,81.518,81.5717,6100.0
2013-08-15 14:10:00,91.24,91.24,91.14,91.15,6000.0,81.5806,81.5806,81.4912,81.5001,6000.0
2013-08-15 14:15:00,91.13,91.15,91.09,91.15,4300.0,81.4822,81.5001,81.4465,81.5001,4300.0
2013-08-15 14:20:00,91.19,91.27,91.19,91.23,1500.0,81.5359,81.6074,81.5359,81.5717,1500.0
2013-08-15 14:25:00,91.24,91.3,91.18,91.26,8900.0,81.5806,81.6343,81.527,81.5985,8900.0
2013-08-15 14:30:00,91.26,91.27,91.2,91.21,5400.0,81.5985,81.6074,81.5448,81.5538,5400.0
2013-08-15 14:35:00,91.2,91.24,91.18,91.24,4100.0,81.5448,81.5806,81.527,81.5806,4100.0
2013-08-15 14:40:00,91.23,91.25,91.16,91.16,7300.0,81.5717,81.5895,81.5091,81.5091,7300.0
2013-08-15 14:45:00,91.14,91.17,91.13,91.13,5500.0,81.4912,81.518,81.4822,81.4822,5500.0
2013-08-15 14:50:00,91.16,91.29,91.11,91.29,16000.0,81.5091,81.6253,81.4644,81.6253,16000.0
2013-08-15 14:55:00,91.25,91.31,91.2,91.22,13200.0,81.5895,81.6432,81.5448,81.5627,13200.0
2013-08-15 15:00:00,91.26,91.37,91.16,91.33,7100.0,81.5985,81.6968,81.5091,81.6611,7100.0
2013-08-15 15:05:00,91.33,91.36,91.29,91.34,10300.0,81.6611,81.6879,81.6253,81.67,10300.0
2013-08-15 15:10:00,91.37,91.45,91.26,91.26,8600.0,81.6968,81.7684,81.5985,81.5985,8600.0
2013-08-15 15:15:00,91.31,91.32,91.19,91.19,7100.0,81.6432,81.6521,81.5359,81.5359,7100.0
2013-08-15 15:20:00,91.24,91.31,91.19,91.26,17100.0,81.5806,81.6432,81.5359,81.5985,17100.0
2013-08-15 15:25:00,91.27,91.27,91.17,91.2,11100.0,81.6074,81.6074,81.518,81.5448,11100.0
2013-08-15 15:30:00,91.21,91.26,91.2,91.2,19000.0,81.5538,81.5985,81.5448,81.5448,19000.0
2013-08-15 15:35:00,91.21,91.27,91.2,91.27,21900.0,81.5538,81.6074,81.5448,81.6074,21900.0
2013-08-15 15:40:00,91.27,91.27,91.13,91.15,21100.0,81.6074,81.6074,81.4822,81.5001,21100.0
2013-08-15 15:45:00,91.16,91.31,91.16,91.26,14000.0,81.5091,81.6432,81.5091,81.5985,14000.0
2013-08-15 15:50:00,91.25,91.29,91.12,91.13,19000.0,81.5895,81.6253,81.4733,81.4822,19000.0
2013-08-15 15:55:00,91.12,91.13,90.85,91.09,97100.0,81.4733,81.4822,81.2319,81.4465,97100.0
2013-08-16 09:30:00,91.12,91.25,90.96,91.05,67200.0,81.4733,81.5895,81.3302,81.4107,67200.0
2013-08-16 09:35:00,91.04,91.13,90.92,91.04,14500.0,81.4018,81.4822,81.2945,81.4018,14500.0
2013-08-16 09:40:00,91.1,91.17,91.05,91.05,8700.0,81.4554,81.518,81.4107,81.4107,8700.0
2013-08-16 09:45:00,91.06,91.31,91.06,91.31,3800.0,81.4197,81.6432,81.4197,81.6432,3800.0
2013-08-16 09:50:00,91.31,91.48,91.31,91.43,12800.0,81.6432,81.7952,81.6432,81.7505,12800.0
2013-08-16 09:55:00,91.49,91.52,91.32,91.35,2100.0,81.8041,81.831,81.6521,81.679,2100.0
2013-08-16 10:00:00,91.4,91.5,91.36,91.47,4600.0,81.7237,81.8131,81.6879,81.7863,4600.0
2013-08-16 10:05:00,91.49,91.56,91.48,91.54,12600.0,81.8041,81.8667,81.7952,81.8488,12600.0
2013-08-16 10:10:00,91.49,91.64,91.49,91.64,1100.0,81.8041,81.9383,81.8041,81.9383,1100.0
2013-08-16 10:15:00,91.52,91.57,91.44,91.44,3900.0,81.831,81.8757,81.7594,81.7594,3900.0
2013-08-16 10:20:00,91.44,91.48,91.36,91.45,8100.0,81.7594,81.7952,81.6879,81.7684,8100.0
2013-08-16 10:25:00,91.35,91.43,91.34,91.41,3300.0,81.679,81.7505,81.67,81.7326,3300.0
2013-08-16 10:30:00,91.43,91.61,91.43,91.61,3000.0,81.7505,81.9114,81.7505,81.9114,3000.0
2013-08-16 10:35:00,91.61,91.67,91.56,91.62,3000.0,81.9114,81.9651,81.8667,81.9204,3000.0
2013-08-16 10:40:00,91.58,91.58,91.5,91.53,1900.0,81.8846,81.8846,81.8131,81.8399,1900.0
2013-08-16 10:45:00,91.55,91.58,91.49,91.56,2100.0,81.8578,81.8846,81.8041,81.8667,2100.0
2013-08-16 10:50:00,91.58,91.61,91.51,91.61,800.0,81.8846,81.9114,81.822,81.9114,800.0
2013-08-16 10:55:00,91.63,91.65,91.58,91.65,1500.0,81.9293,81.9472,81.8846,81.9472,1500.0
2013-08-16 11:00:00,91.64,91.75,91.64,91.75,1400.0,81.9383,82.0366,81.9383,82.0366,1400.0
2013-08-16 11:05:00,91.75,91.75,91.56,91.58,3200.0,82.0366,82.0366,81.8667,81.8846,3200.0
2013-08-16 11:10:00,91.61,91.68,91.58,91.66,8700.0,81.9114,81.974,81.8846,81.9561,8700.0
2013-08-16 11:15:00,91.65,91.69,91.64,91.64,8700.0,81.9472,81.983,81.9383,81.9383,8700.0
2013-08-16 11:20:00,91.64,91.64,91.5,91.52,6300.0,81.9383,81.9383,81.8131,81.831,6300.0
2013-08-16 11:25:00,91.53,91.53,91.26,91.3,6800.0,81.8399,81.8399,81.5985,81.6343,6800.0
2013-08-16 11:30:00,91.33,91.43,91.29,91.4,7700.0,81.6611,81.7505,81.6253,81.7237,7700.0
2013-08-16 11:35:00,91.41,91.45,91.4,91.45,1200.0,81.7326,81.7684,81.7237,81.7684,1200.0
2013-08-16 11:40:00,91.45,91.58,91.45,91.55,2600.0,81.7684,81.8846,81.7684,81.8578,2600.0
2013-08-16 11:45:00,91.55,91.59,91.48,91.48,4500.0,81.8578,81.8935,81.7952,81.7952,4500.0
2013-08-16 11:50:00,91.48,91.52,91.44,91.45,1700.0,81.7952,81.831,81.7594,81.7684,1700.0
2013-08-16 11:55:00,91.46,91.52,91.44,91.48,1900.0,81.7773,81.831,81.7594,81.7952,1900.0
2013-08-16 12:00:00,91.48,91.55,91.38,91.38,2600.0,81.7952,81.8578,81.7058,81.7058,2600.0
2013-08-16 12:05:00,91.36,91.38,91.35,91.35,2100.0,81.6879,81.7058,81.679,81.679,2100.0
2013-08-16 12:10:00,91.35,91.41,91.32,91.41,1600.0,81.679,81.7326,81.6521,81.7326,1600.0
2013-08-16 12:15:00,91.42,91.42,91.29,91.31,3700.0,81.7415,81.7415,81.6253,81.6432,3700.0
2013-08-16 12:20:00,91.3,91.32,91.16,91.28,2400.0,81.6343,81.6521,81.5091,81.6164,2400.0
2013-08-16 12:25:00,91.22,91.22,91.09,91.09,1100.0,81.5627,81.5627,81.4465,81.4465,1100.0
2013-08-16 12:30:00,91.09,91.11,91.05,91.11,3500.0,81.4465,81.4644,81.4107,81.4644,3500.0
2013-08-16 12:35:00,91.07,91.11,91.03,91.06,1600.0,81.4286,81.4644,81.3928,81.4197,1600.0
2013-08-16 12:40:00,91.06,91.12,91.06,91.08,1700.0,81.4197,81.4733,81.4197,81.4375,1700.0
2013-08-16 12:45:00,91.07,91.15,91.07,91.15,1800.0,81.4286,81.5001,81.4286,81.5001,1800.0
2013-08-16 12:50:00,91.15,91.21,91.14,91.21,2000.0,81.5001,81.5538,81.4912,81.5538,2000.0
2013-08-16 12:55:00,91.23,91.26,91.2,91.2,1100.0,81.5717,81.5985,81.5448,81.5448,1100.0
2013-08-16 13:00:00,91.2,91.2,91.06,91.07,1200.0,81.5448,81.5448,81.4197,81.4286,1200.0
2013-08-16 13:05:00,91.08,91.1,90.91,90.98,4000.0,81.4375,81.4554,81.2855,81.3481,4000.0
2013-08-16 13:10:00,90.96,91.0,90.94,90.96,2800.0,81.3302,81.366,81.3124,81.3302,2800.0
2013-08-16 13:15:00,90.93,90.99,90.91,90.99,2300.0,81.3034,81.3571,81.2855,81.3571,2300.0
2013-08-16 13:20:00,90.93,91.06,90.92,91.06,2800.0,81.3034,81.4197,81.2945,81.4197,2800.0
2013-08-16 13:25:00,91.05,91.09,91.02,91.02,1100.0,81.4107,81.4465,81.3839,81.3839,1100.0
2013-08-16 13:30:00,91.02,91.05,90.97,90.97,1800.0,81.3839,81.4107,81.3392,81.3392,1800.0
2013-08-16 13:35:00,91.01,91.03,90.96,90.97,4000.0,81.375,81.3928,81.3302,81.3392,4000.0
2013-08-16 13:40:00,91.0,91.0,90.98,90.98,1100.0,81.366,81.366,81.3481,81.3481,1100.0
2013-08-16 13:45:00,90.97,91.0,90.96,90.98,6400.0,81.3392,81.366,81.3302,81.3481,6400.0
2013-08-16 13:50:00,90.93,90.99,90.91,90.98,2600.0,81.3034,81.3571,81.2855,81.3481,2600.0
2013-08-16 13:55:00,90.97,91.0,90.96,90.99,3400.0,81.3392,81.366,81.3302,81.3571,3400.0
2013-08-16 14:00:00,91.0,91.06,90.98,91.02,9100.0,81.366,81.4197,81.3481,81.3839,9100.0
2013-08-16 14:05:00,91.04,91.05,90.99,91.05,8100.0,81.4018,81.4107,81.3571,81.4107,8100.0
2013-08-16 14:10:00,91.05,91.1,91.05,91.09,7000.0,81.4107,81.4554,81.4107,81.4465,7000.0
2013-08-16 14:15:00,91.09,91.17,91.06,91.17,10900.0,81.4465,81.518,81.4197,81.518,10900.0
2013-08-16 14:20:00,91.19,91.19,91.14,91.15,2900.0,81.5359,81.5359,81.4912,81.5001,2900.0
2013-08-16 14:25:00,91.14,91.15,91.09,91.09,1600.0,81.4912,81.5001,81.4465,81.4465,1600.0
2013-08-16 14:30:00,91.09,91.1,91.04,91.04,4500.0,81.4465,81.4554,81.4018,81.4018,4500.0
2013-08-16 14:35:00,91.02,91.04,90.98,91.02,4400.0,81.3839,81.4018,81.3481,81.3839,4400.0
2013-08-16 14:40:00,91.01,91.1,91.01,91.06,6700.0,81.375,81.4554,81.375,81.4197,6700.0
2013-08-16 14:45:00,91.06,91.18,91.03,91.18,12600.0,81.4197,81.527,81.3928,81.527,12600.0
2013-08-16 14:50:00,91.14,91.22,91.14,91.2,10100.0,81.4912,81.5627,81.4912,81.5448,10100.0
2013-08-16 14:55:00,91.2,91.25,91.17,91.25,7400.0,81.5448,81.5895,81.518,81.5895,7400.0
2013-08-16 15:00:00,91.25,91.25,91.21,91.25,1600.0,81.5895,81.5895,81.5538,81.5895,1600.0
2013-08-16 15:05:00,91.26,91.31,91.25,91.26,4400.0,81.5985,81.6432,81.5895,81.5985,4400.0
2013-08-16 15:10:00,91.29,91.34,91.27,91.34,1600.0,81.6253,81.67,81.6074,81.67,1600.0
2013-08-16 15:15:00,91.28,91.35,91.26,91.26,3600.0,81.6164,81.679,81.5985,81.5985,3600.0
2013-08-16 15:20:00,91.26,91.29,91.26,91.27,2200.0,81.5985,81.6253,81.5985,81.6074,2200.0
2013-08-16 15:25:00,91.3,91.31,91.27,91.3,3700.0,81.6343,81.6432,81.6074,81.6343,3700.0
2013-08-16 15:30:00,91.3,91.43,91.3,91.4,5300.0,81.6343,81.7505,81.6343,81.7237,5300.0
2013-08-16 15:35:00,91.4,91.43,91.39,91.4,4200.0,81.7237,81.7505,81.7147,81.7237,4200.0
2013-08-16 15:40:00,91.44,91.47,91.41,91.47,2200.0,81.7594,81.7863,81.7326,81.7863,2200.0
2013-08-16 15:45:00,91.47,91.48,91.38,91.4,6700.0,81.7863,81.7952,81.7058,81.7237,6700.0
2013-08-16 15:50:00,91.42,91.45,91.4,91.42,11100.0,81.7415,81.7684,81.7237,81.7415,11100.0
2013-08-16 15:55:00,91.42,91.42,91.35,91.41,24900.0,81.7415,81.7415,81.679,81.7326,24900.0
2013-08-19 09:30:00,91.59,91.61,91.44,91.5,18500.0,81.8935,81.9114,81.7594,81.8131,18500.0
2013-08-19 09:35:00,91.53,91.56,91.39,91.47,8300.0,81.8399,81.8667,81.7147,81.7863,8300.0
2013-08-19 09:40:00,91.55,91.6,91.46,91.47,6400.0,81.8578,81.9025,81.7773,81.7863,6400.0
2013-08-19 09:45:00,91.44,91.53,91.4,91.4,2900.0,81.7594,81.8399,81.7237,81.7237,2900.0
2013-08-19 09:50:00,91.39,91.5,91.32,91.46,3800.0,81.7147,81.8131,81.6521,81.7773,3800.0
2013-08-19 09:55:00,91.49,91.6,91.49,91.58,1300.0,81.8041,81.9025,81.8041,81.8846,1300.0
2013-08-19 10:00:00,91.62,91.71,91.62,91.68,3000.0,81.9204,82.0008,81.9204,81.974,3000.0
2013-08-19 10:05:00,91.72,91.73,91.6,91.6,5800.0,82.0098,82.0187,81.9025,81.9025,5800.0
2013-08-19 10:10:00,91.57,91.57,91.54,91.57,600.0,81.8757,81.8757,81.8488,81.8757,600.0
2013-08-19 10:15:00,91.58,91.64,91.51,91.61,1500.0,81.8846,81.9383,81.822,81.9114,1500.0
2013-08-19 10:20:00,91.63,91.63,91.47,91.47,1300.0,81.9293,81.9293,81.7863,81.7863,1300.0
2013-08-19 10:25:00,91.44,91.49,91.44,91.49,1400.0,81.7594,81.8041,81.7594,81.8041,1400.0
2013-08-19 10:30:00,91.5,91.52,91.42,91.52,900.0,81.8131,81.831,81.7415,81.831,900.0
2013-08-19 10:35:00,91.55,91.58,91.55,91.58,400.0,81.8578,81.8846,81.8578,81.8846,400.0
2013-08-19 10:40:00,91.52,91.62,91.52,91.53,2200.0,81.831,81.9204,81.831,81.8399,2200.0
2013-08-19 10:45:00,91.55,91.55,91.48,91.52,800.0,81.8578,81.8578,81.7952,81.831,800.0
2013-08-19 10:50:00,91.51,91.55,91.47,91.55,2300.0,81.822,81.8578,81.7863,81.8578,2300.0
2013-08-19 10:55:00,91.54,91.56,91.47,91.47,900.0,81.8488,81.8667,81.7863,81.7863,900.0
2013-08-19 11:00:00,91.44,91.47,91.42,91.42,1700.0,81.7594,81.7863,81.7415,81.7415,1700.0
2013-08-19 11:05:00,91.45,91.55,91.4,91.55,3400.0,81.7684,81.8578,81.7237,81.8578,3400.0
2013-08-19 11:10:00,91.55,91.55,91.52,91.55,5200.0,81.8578,81.8578,81.831,81.8578,5200.0
2013-08-19 11:15:00,91.56,91.59,91.42,91.42,4600.0,81.8667,81.8935,81.7415,81.7415,4600.0
2013-08-19 11:20:00,91.43,91.55,91.43,91.54,1600.0,81.7505,81.8578,81.7505,81.8488,1600.0
2013-08-19 11:25:00,91.54,91.54,91.54,91.54,0.0,81.8488,81.8488,81.8488,81.8488,0.0
2013-08-19 11:30:00,91.51,91.56,91.49,91.56,4000.0,81.822,81.8667,81.8041,81.8667,4000.0
2013-08-19 11:35:00,91.48,91.48,91.48,91.48,100.0,81.7952,81.7952,81.7952,81.7952,100.0
2013-08-19 11:40:00,91.48,91.48,91.48,91.48,0.0,81.7952,81.7952,81.7952,81.7952,0.0
2013-08-19 11:45:00,91.47,91.49,91.39,91.39,1700.0,81.7863,81.8041,81.7147,81.7147,1700.0
2013-08-19 11:50:00,91.43,91.43,91.43,91.43,100.0,81.7505,81.7505,81.7505,81.7505,100.0
2013-08-19 11:55:00,91.43,91.43,91.43,91.43,0.0,81.7505,81.7505,81.7505,81.7505,0.0
2013-08-19 12:00:00,91.43,91.43,91.36,91.39,600.0,81.7505,81.7505,81.6879,81.7147,600.0
2013-08-19 12:05:00,91.4,91.4,91.4,91.4,200.0,81.7237,81.7237,81.7237,81.7237,200.0
2013-08-19 12:10:00,91.43,91.44,91.36,91.36,1300.0,81.7505,81.7594,81.6879,81.6879,1300.0
2013-08-19 12:15:00,91.44,91.44,91.39,91.4,1400.0,81.7594,81.7594,81.7147,81.7237,1400.0
2013-08-19 12:20:00,91.41,91.44,91.37,91.37,400.0,81.7326,81.7594,81.6968,81.6968,400.0
2013-08-19 12:25:00,91.39,91.39,91.39,91.39,300.0,81.7147,81.7147,81.7147,81.7147,300.0
2013-08-19 12:30:00,91.38,91.38,91.25,91.25,1600.0,81.7058,81.7058,81.5895,81.5895,1600.0
2013-08-19 12:35:00,91.3,91.4,91.3,91.4,1300.0,81.6343,81.7237,81.6343,81.7237,1300.0
2013-08-19 12:40:00,91.44,91.47,91.36,91.44,1500.0,81.7594,81.7863,81.6879,81.7594,1500.0
2013-08-19 12:45:00,91.55,91.55,91.49,91.54,600.0,81.8578,81.8578,81.8041,81.8488,600.0
2013-08-19 12:50:00,91.48,91.48,91.41,91.41,1600.0,81.7952,81.7952,81.7326,81.7326,1600.0
2013-08-19 12:55:00,91.42,91.46,91.38,91.38,400.0,81.7415,81.7773,81.7058,81.7058,400.0
2013-08-19 13:00:00,91.39,91.41,91.37,91.4,1200.0,81.7147,81.7326,81.6968,81.7237,1200.0
2013-08-19 13:05:00,91.37,91.38,91.36,91.36,1600.0,81.6968,81.7058,81.6879,81.6879,1600.0
2013-08-19 13:10:00,91.35,91.46,91.34,91.42,3200.0,81.679,81.7773,81.67,81.7415,3200.0
2013-08-19 13:15:00,91.41,91.42,91.41,91.42,300.0,81.7326,81.7415,81.7326,81.7415,300.0
2013-08-19 13:20:00,91.39,91.42,91.37,91.37,500.0,81.7147,81.7415,81.6968,81.6968,500.0
2013-08-19 13:25:00,91.36,91.37,91.36,91.37,1100.0,81.6879,81.6968,81.6879,81.6968,1100.0
2013-08-19 13:30:00,91.41,91.41,91.27,91.33,4300.0,81.7326,81.7326,81.6074,81.6611,4300.0
2013-08-19 13:35:00,91.32,91.32,91.21,91.25,2300.0,81.6521,81.6521,81.5538,81.5895,2300.0
2013-08-19 13:40:00,91.25,91.25,91.18,91.2,2300.0,81.5895,81.5895,81.527,81.5448,2300.0
2013-08-19 13:45:00,91.28,91.28,91.23,91.23,200.0,81.6164,81.6164,81.5717,81.5717,200.0
2013-08-19 13:50:00,91.22,91.28,91.17,91.21,4400.0,81.5627,81.6164,81.518,81.5538,4400.0
2013-08-19 13:55:00,91.21,91.21,91.16,91.19,4300.0,81.5538,81.5538,81.5091,81.5359,4300.0
2013-08-19 14:00:00,91.19,91.23,91.11,91.11,4100.0,81.5359,81.5717,81.4644,81.4644,4100.0
2013-08-19 14:05:00,91.13,91.13,91.07,91.07,8100.0,81.4822,81.4822,81.4286,81.4286,8100.0
2013-08-19 14:10:00,91.07,91.07,90.97,90.97,5800.0,81.4286,81.4286,81.3392,81.3392,5800.0
2013-08-19 14:15:00,90.96,90.96,90.86,90.87,10800.0,81.3302,81.3302,81.2408,81.2498,10800.0
2013-08-19 14:20:00,90.87,90.95,90.73,90.75,15300.0,81.2498,81.3213,81.1246,81.1425,15300.0
2013-08-19 14:25:00,90.75,90.76,90.64,90.67,15900.0,81.1425,81.1514,81.0441,81.0709,15900.0
2013-08-19 14:30:00,90.68,90.76,90.6,90.6,10700.0,81.0799,81.1514,81.0084,81.0084,10700.0
2013-08-19 14:35:00,90.62,90.7,90.57,90.58,8900.0,81.0262,81.0978,80.9815,80.9905,8900.0
2013-08-19 14:40:00,90.58,90.64,90.58,90.64,4300.0,80.9905,81.0441,80.9905,81.0441,4300.0
2013-08-19 14:45:00,90.68,90.79,90.66,90.79,400.0,81.0799,81.1782,81.062,81.1782,400.0
2013-08-19 14:50:00,90.83,90.83,90.76,90.77,2900.0,81.214,81.214,81.1514,81.1604,2900.0
2013-08-19 14:55:00,90.79,90.81,90.76,90.81,800.0,81.1782,81.1961,81.1514,81.1961,800.0
2013-08-19 15:00:00,90.81,90.81,90.67,90.72,1900.0,81.1961,81.1961,81.0709,81.1157,1900.0
2013-08-19 15:05:00,90.67,90.68,90.64,90.64,1100.0,81.0709,81.0799,81.0441,81.0441,1100.0
2013-08-19 15:10:00,90.64,90.68,90.64,90.68,1300.0,81.0441,81.0799,81.0441,81.0799,1300.0
2013-08-19 15:15:00,90.69,90.78,90.68,90.74,3100.0,81.0888,81.1693,81.0799,81.1335,3100.0
2013-08-19 15:20:00,90.76,90.83,90.72,90.8,4400.0,81.1514,81.214,81.1157,81.1872,4400.0
2013-08-19 15:25:00,90.82,90.82,90.69,90.69,3900.0,81.2051,81.2051,81.0888,81.0888,3900.0
2013-08-19 15:30:00,90.67,90.81,90.67,90.81,5900.0,81.0709,81.1961,81.0709,81.1961,5900.0
2013-08-19 15:35:00,90.79,90.87,90.78,90.79,7100.0,81.1782,81.2498,81.1693,81.1782,7100.0
2013-08-19 15:40:00,90.77,90.81,90.76,90.81,5500.0,81.1604,81.1961,81.1514,81.1961,5500.0
2013-08-19 15:45:00,90.81,90.84,90.78,90.82,8400.0,81.1961,81.2229,81.1693,81.2051,8400.0
2013-08-19 15:50:00,90.82,90.82,90.77,90.77,9000.0,81.2051,81.2051,81.1604,81.1604,9000.0
2013-08-19 15:55:00,90.77,90.84,90.77,90.8,10000.0,81.1604,81.2229,81.1604,81.1872,10000.0
2013-08-20 09:30:00,90.6,90.78,90.59,90.7,39400.0,81.0084,81.1693,80.9994,81.0978,39400.0
2013-08-20 09:35:00,90.74,90.76,90.6,90.6,9300.0,81.1335,81.1514,81.0084,81.0084,9300.0
2013-08-20 09:40:00,90.65,90.81,90.64,90.64,1100.0,81.0531,81.1961,81.0441,81.0441,1100.0
2013-08-20 09:45:00,90.5,90.55,90.46,90.55,1800.0,80.9189,80.9637,80.8832,80.9637,1800.0
2013-08-20 09:50:00,90.48,90.53,90.47,90.49,2100.0,80.9011,80.9458,80.8921,80.91,2100.0
2013-08-20 09:55:00,90.52,90.59,90.47,90.57,5100.0,80.9368,80.9994,80.8921,80.9815,5100.0
2013-08-20 10:00:00,90.59,90.68,90.59,90.68,900.0,80.9994,81.0799,80.9994,81.0799,900.0
2013-08-20 10:05:00,90.66,90.81,90.65,90.81,1500.0,81.062,81.1961,81.0531,81.1961,1500.0
2013-08-20 10:10:00,90.89,90.9,90.83,90.85,900.0,81.2677,81.2766,81.214,81.2319,900.0
2013-08-20 10:15:00,90.86,91.02,90.82,91.02,6000.0,81.2408,81.3839,81.2051,81.3839,6000.0
2013-08-20 10:20:00,91.03,91.17,90.89,90.89,35100.0,81.3928,81.518,81.2677,81.2677,35100.0
2013-08-20 10:25:00,90.93,91.01,90.86,90.86,1400.0,81.3034,81.375,81.2408,81.2408,1400.0
2013-08-20 10:30:00,90.88,90.98,90.88,90.9,5800.0,81.2587,81.3481,81.2587,81.2766,5800.0
2013-08-20 10:35:00,90.92,90.93,90.8,90.93,33800.0,81.2945,81.3034,81.1872,81.3034,33800.0
2013-08-20 10:40:00,90.96,91.03,90.9,90.94,2800.0,81.3302,81.3928,81.2766,81.3124,2800.0
2013-08-20 10:45:00,90.98,91.01,90.95,90.99,3700.0,81.3481,81.375,81.3213,81.3571,3700.0
2013-08-20 10:50:00,91.03,91.06,90.95,90.95,8900.0,81.3928,81.4197,81.3213,81.3213,8900.0
2013-08-20 10:55:00,90.96,91.0,90.91,91.0,2100.0,81.3302,81.366,81.2855,81.366,2100.0
2013-08-20 11:00:00,91.01,91.01,90.84,90.84,4000.0,81.375,81.375,81.2229,81.2229,4000.0
2013-08-20 11:05:00,90.86,90.86,90.8,90.8,3400.0,81.2408,81.2408,81.1872,81.1872,3400.0
2013-08-20 11:10:00,90.76,90.79,90.7,90.7,2100.0,81.1514,81.1782,81.0978,81.0978,2100.0
2013-08-20 11:15:00,90.76,90.79,90.76,90.76,1000.0,81.1514,81.1782,81.1514,81.1514,1000.0
2013-08-20 11:20:00,90.83,90.84,90.82,90.84,300.0,81.214,81.2229,81.2051,81.2229,300.0
2013-08-20 11:25:00,90.89,90.93,90.89,90.9,400.0,81.2677,81.3034,81.2677,81.2766,400.0
2013-08-20 11:30:00,90.97,90.97,90.97,90.97,300.0,81.3392,81.3392,81.3392,81.3392,300.0
2013-08-20 11:35:00,90.88,90.88,90.83,90.83,600.0,81.2587,81.2587,81.214,81.214,600.0
2013-08-20 11:40:00,90.88,91.08,90.88,91.01,2400.0,81.2587,81.4375,81.2587,81.375,2400.0
2013-08-20 11:45:00,91.0,91.08,91.0,91.05,1200.0,81.366,81.4375,81.366,81.4107,1200.0
2013-08-20 11:50:00,91.03,91.03,91.02,91.02,300.0,81.3928,81.3928,81.3839,81.3839,300.0
2013-08-20 11:55:00,91.01,91.01,90.94,90.94,1800.0,81.375,81.375,81.3124,81.3124,1800.0
2013-08-20 12:00:00,90.99,91.01,90.89,91.01,10700.0,81.3571,81.375,81.2677,81.375,10700.0
2013-08-20 12:05:00,90.93,90.99,90.93,90.96,1100.0,81.3034,81.3571,81.3034,81.3302,1100.0
2013-08-20 12:10:00,91.05,91.05,90.95,90.95,1600.0,81.4107,81.4107,81.3213,81.3213,1600.0
2013-08-20 12:15:00,90.93,91.0,90.93,90.94,1000.0,81.3034,81.366,81.3034,81.3124,1000.0
2013-08-20 12:20:00,90.94,91.0,90.94,90.95,1400.0,81.3124,81.366,81.3124,81.3213,1400.0
2013-08-20 12:25:00,90.95,90.95,90.95,90.95,0.0,81.3213,81.3213,81.3213,81.3213,0.0
2013-08-20 12:30:00,90.93,90.98,90.91,90.91,1300.0,81.3034,81.3481,81.2855,81.2855,1300.0
2013-08-20 12:35:00,90.91,90.94,90.87,90.91,1800.0,81.2855,81.3124,81.2498,81.2855,1800.0
2013-08-20 12:40:00,90.92,90.96,90.86,90.96,300.0,81.2945,81.3302,81.2408,81.3302,300.0
2013-08-20 12:45:00,90.91,90.96,90.89,90.96,1700.0,81.2855,81.3302,81.2677,81.3302,1700.0
2013-08-20 12:50:00,90.96,91.05,90.91,91.05,1400.0,81.3302,81.4107,81.2855,81.4107,1400.0
2013-08-20 12:55:00,90.98,90.98,90.97,90.98,300.0,81.3481,81.3481,81.3392,81.3481,300.0
2013-08-20 13:00:00,91.08,91.11,91.07,91.11,1000.0,81.4375,81.4644,81.4286,81.4644,1000.0
2013-08-20 13:05:00,91.02,91.07,91.0,91.02,3100.0,81.3839,81.4286,81.366,81.3839,3100.0
2013-08-20 13:10:00,91.02,91.03,90.95,90.95,1200.0,81.3839,81.3928,81.3213,81.3213,1200.0
2013-08-20 13:15:00,90.9,90.93,90.86,90.9,1000.0,81.2766,81.3034,81.2408,81.2766,1000.0
2013-08-20 13:20:00,90.85,90.92,90.85,90.85,2000.0,81.2319,81.2945,81.2319,81.2319,2000.0
2013-08-20 13:25:00,90.76,90.8,90.76,90.8,500.0,81.1514,81.1872,81.1514,81.1872,500.0
2013-08-20 13:30:00,90.78,90.78,90.72,90.73,700.0,81.1693,81.1693,81.1157,81.1246,700.0
2013-08-20 13:35:00,90.76,90.84,90.75,90.83,700.0,81.1514,81.2229,81.1425,81.214,700.0
2013-08-20 13:40:00,90.82,90.82,90.74,90.81,1500.0,81.2051,81.2051,81.1335,81.1961,1500.0
2013-08-20 13:45:00,90.81,90.86,90.81,90.86,1900.0,81.1961,81.2408,81.1961,81.2408,1900.0
2013-08-20 13:50:00,90.82,90.82,90.79,90.82,400.0,81.2051,81.2051,81.1782,81.2051,400.0
2013-08-20 13:55:00,90.79,90.79,90.78,90.79,700.0,81.1782,81.1782,81.1693,81.1782,700.0
2013-08-20 14:00:00,90.78,90.79,90.78,90.79,500.0,81.1693,81.1782,81.1693,81.1782,500.0
2013-08-20 14:05:00,90.78,90.79,90.78,90.79,500.0,81.1693,81.1782,81.1693,81.1782,500.0
2013-08-20 14:10:00,90.79,90.83,90.78,90.78,1200.0,81.1782,81.214,81.1693,81.1693,1200.0
2013-08-20 14:15:00,90.79,90.83,90.75,90.75,2100.0,81.1782,81.214,81.1425,81.1425,2100.0
2013-08-20 14:20:00,90.71,90.71,90.6,90.6,1500.0,81.1067,81.1067,81.0084,81.0084,1500.0
2013-08-20 14:25:00,90.67,90.75,90.66,90.74,1100.0,81.0709,81.1425,81.062,81.1335,1100.0
2013-08-20 14:30:00,90.74,90.74,90.73,90.73,200.0,81.1335,81.1335,81.1246,81.1246,200.0
2013-08-20 14:35:00,90.74,90.74,90.73,90.73,300.0,81.1335,81.1335,81.1246,81.1246,300.0
2013-08-20 14:40:00,90.73,90.73,90.73,90.73,0.0,81.1246,81.1246,81.1246,81.1246,0.0
2013-08-20 14:45:00,90.71,90.8,90.7,90.8,2100.0,81.1067,81.1872,81.0978,81.1872,2100.0
2013-08-20 14:50:00,90.8,90.82,90.76,90.77,3700.0,81.1872,81.2051,81.1514,81.1604,3700.0
2013-08-20 14:55:00,90.79,90.82,90.75,90.82,800.0,81.1782,81.2051,81.1425,81.2051,800.0
2013-08-20 15:00:00,90.83,90.83,90.8,90.8,1500.0,81.214,81.214,81.1872,81.1872,1500.0
2013-08-20 15:05:00,90.81,90.93,90.81,90.93,2200.0,81.1961,81.3034,81.1961,81.3034,2200.0
2013-08-20 15:10:00,90.89,90.89,90.82,90.82,1900.0,81.2677,81.2677,81.2051,81.2051,1900.0
2013-08-20 15:15:00,90.82,90.86,90.82,90.82,3400.0,81.2051,81.2408,81.2051,81.2051,3400.0
2013-08-20 15:20:00,90.82,90.85,90.75,90.76,7900.0,81.2051,81.2319,81.1425,81.1514,7900.0
2013-08-20 15:25:00,90.76,90.78,90.74,90.76,2900.0,81.1514,81.1693,81.1335,81.1514,2900.0
2013-08-20 15:30:00,90.77,90.79,90.7,90.7,17600.0,81.1604,81.1782,81.0978,81.0978,17600.0
2013-08-20 15:35:00,90.71,90.74,90.61,90.63,10500.0,81.1067,81.1335,81.0173,81.0352,10500.0
2013-08-20 15:40:00,90.62,90.68,90.58,90.66,7400.0,81.0262,81.0799,80.9905,81.062,7400.0
2013-08-20 15:45:00,90.61,90.65,90.4,90.4,15800.0,81.0173,81.0531,80.8295,80.8295,15800.0
2013-08-20 15:50:00,90.4,90.44,90.29,90.33,17500.0,80.8295,80.8653,80.7312,80.7669,17500.0
2013-08-20 15:55:00,90.34,90.36,90.19,90.3,103000.0,80.7759,80.7938,80.6418,80.7401,103000.0
2013-08-21 09:30:00,90.82,90.82,90.58,90.63,44600.0,81.2051,81.2051,80.9905,81.0352,44600.0
2013-08-21 09:35:00,90.63,90.66,90.5,90.58,14300.0,81.0352,81.062,80.9189,80.9905,14300.0
2013-08-21 09:40:00,90.76,90.76,90.6,90.66,4800.0,81.1514,81.1514,81.0084,81.062,4800.0
2013-08-21 09:45:00,90.74,90.74,90.68,90.68,1100.0,81.1335,81.1335,81.0799,81.0799,1100.0
2013-08-21 09:50:00,90.67,90.67,90.6,90.6,6700.0,81.0709,81.0709,81.0084,81.0084,6700.0
2013-08-21 09:55:00,90.6,90.62,90.55,90.59,22600.0,81.0084,81.0262,80.9637,80.9994,22600.0
2013-08-21 10:00:00,90.58,90.71,90.55,90.65,10200.0,80.9905,81.1067,80.9637,81.0531,10200.0
2013-08-21 10:05:00,90.65,90.65,90.55,90.55,8400.0,81.0531,81.0531,80.9637,80.9637,8400.0
2013-08-21 10:10:00,90.56,90.66,90.53,90.63,3900.0,80.9726,81.062,80.9458,81.0352,3900.0
2013-08-21 10:15:00,90.61,90.76,90.61,90.76,6700.0,81.0173,81.1514,81.0173,81.1514,6700.0
2013-08-21 10:20:00,90.75,90.75,90.65,90.65,1400.0,81.1425,81.1425,81.0531,81.0531,1400.0
2013-08-21 10:25:00,90.66,90.67,90.65,90.65,1500.0,81.062,81.0709,81.0531,81.0531,1500.0
2013-08-21 10:30:00,90.63,90.68,90.58,90.6,2700.0,81.0352,81.0799,80.9905,81.0084,2700.0
2013-08-21 10:35:00,90.59,90.65,90.58,90.65,2000.0,80.9994,81.0531,80.9905,81.0531,2000.0
2013-08-21 10:40:00,90.72,90.87,90.7,90.84,10800.0,81.1157,81.2498,81.0978,81.2229,10800.0
2013-08-21 10:45:00,90.86,90.86,90.74,90.76,3000.0,81.2408,81.2408,81.1335,81.1514,3000.0
2013-08-21 10:50:00,90.77,90.8,90.67,90.67,3500.0,81.1604,81.1872,81.0709,81.0709,3500.0
2013-08-21 10:55:00,90.63,90.63,90.54,90.62,2800.0,81.0352,81.0352,80.9547,81.0262,2800.0
2013-08-21 11:00:00,90.57,90.64,90.52,90.64,1000.0,80.9815,81.0441,80.9368,81.0441,1000.0
2013-08-21 11:05:00,90.65,90.65,90.53,90.53,700.0,81.0531,81.0531,80.9458,80.9458,700.0
2013-08-21 11:10:00,90.5,90.58,90.5,90.55,3400.0,80.9189,80.9905,80.9189,80.9637,3400.0
2013-08-21 11:15:00,90.56,90.61,90.56,90.61,300.0,80.9726,81.0173,80.9726,81.0173,300.0
2013-08-21 11:20:00,90.53,90.59,90.5,90.51,1800.0,80.9458,80.9994,80.9189,80.9279,1800.0
2013-08-21 11:25:00,90.47,90.47,90.32,90.32,4600.0,80.8921,80.8921,80.758,80.758,4600.0
2013-08-21 11:30:00,90.4,90.42,90.4,90.4,1600.0,80.8295,80.8474,80.8295,80.8295,1600.0
2013-08-21 11:35:00,90.36,90.36,90.26,90.26,700.0,80.7938,80.7938,80.7044,80.7044,700.0
2013-08-21 11:40:00,90.15,90.15,90.08,90.11,1300.0,80.606,80.606,80.5434,80.5702,1300.0
2013-08-21 11:45:00,90.07,90.07,90.06,90.06,800.0,80.5345,80.5345,80.5255,80.5255,800.0
2013-08-21 11:50:00,90.06,90.12,90.06,90.11,1300.0,80.5255,80.5792,80.5255,80.5702,1300.0
2013-08-21 11:55:00,90.11,90.11,90.09,90.09,300.0,80.5702,80.5702,80.5524,80.5524,300.0
2013-08-21 12:00:00,90.08,90.19,90.08,90.19,5600.0,80.5434,80.6418,80.5434,80.6418,5600.0
2013-08-21 12:05:00,90.16,90.18,90.16,90.18,300.0,80.6149,80.6328,80.6149,80.6328,300.0
2013-08-21 12:10:00,90.2,90.2,90.12,90.13,2500.0,80.6507,80.6507,80.5792,80.5881,2500.0
2013-08-21 12:15:00,90.15,90.17,90.13,90.16,600.0,80.606,80.6239,80.5881,80.6149,600.0
2013-08-21 12:20:00,90.21,90.21,90.15,90.19,7400.0,80.6596,80.6596,80.606,80.6418,7400.0
2013-08-21 12:25:00,90.2,90.33,90.2,90.33,6000.0,80.6507,80.7669,80.6507,80.7669,6000.0
2013-08-21 12:30:00,90.33,90.33,90.26,90.3,1600.0,80.7669,80.7669,80.7044,80.7401,1600.0
2013-08-21 12:35:00,90.29,90.3,90.26,90.27,2500.0,80.7312,80.7401,80.7044,80.7133,2500.0
2013-08-21 12:40:00,90.29,90.32,90.29,90.3,7200.0,80.7312,80.758,80.7312,80.7401,7200.0
2013-08-21 12:45:00,90.29,90.29,90.24,90.28,900.0,80.7312,80.7312,80.6865,80.7222,900.0
2013-08-21 12:50:00,90.23,90.23,90.23,90.23,100.0,80.6775,80.6775,80.6775,80.6775,100.0
2013-08-21 12:55:00,90.24,90.24,90.22,90.24,700.0,80.6865,80.6865,80.6686,80.6865,700.0
2013-08-21 13:00:00,90.26,90.26,90.17,90.18,2100.0,80.7044,80.7044,80.6239,80.6328,2100.0
2013-08-21 13:05:00,90.16,90.17,90.11,90.16,1400.0,80.6149,80.6239,80.5702,80.6149,1400.0
2013-08-21 13:10:00,90.16,90.25,90.16,90.25,4300.0,80.6149,80.6954,80.6149,80.6954,4300.0
2013-08-21 13:15:00,90.26,90.35,90.26,90.35,400.0,80.7044,80.7848,80.7044,80.7848,400.0
2013-08-21 13:20:00,90.31,90.31,90.31,90.31,400.0,80.7491,80.7491,80.7491,80.7491,400.0
2013-08-21 13:25:00,90.31,90.32,90.31,90.32,200.0,80.7491,80.758,80.7491,80.758,200.0
2013-08-21 13:30:00,90.33,90.33,90.33,90.33,300.0,80.7669,80.7669,80.7669,80.7669,300.0
2013-08-21 13:35:00,90.31,90.31,90.28,90.29,1100.0,80.7491,80.7491,80.7222,80.7312,1100.0
2013-08-21 13:40:00,90.29,90.3,90.29,90.3,200.0,80.7312,80.7401,80.7312,80.7401,200.0
2013-08-21 13:45:00,90.31,90.35,90.31,90.32,11100.0,80.7491,80.7848,80.7491,80.758,11100.0
2013-08-21 13:50:00,90.32,90.32,90.32,90.32,0.0,80.758,80.758,80.758,80.758,0.0
2013-08-21 13:55:00,90.37,90.37,90.29,90.3,2600.0,80.8027,80.8027,80.7312,80.7401,2600.0
2013-08-21 14:00:00,90.27,90.27,90.0,90.08,8400.0,80.7133,80.7133,80.4719,80.5434,8400.0
2013-08-21 14:05:00,90.09,90.09,89.82,89.92,8200.0,80.5524,80.5524,80.3109,80.4003,8200.0
2013-08-21 14:10:00,89.93,90.18,89.89,90.18,3200.0,80.4093,80.6328,80.3735,80.6328,3200.0
2013-08-21 14:15:00,90.18,90.29,90.11,90.13,12100.0,80.6328,80.7312,80.5702,80.5881,12100.0
2013-08-21 14:20:00,90.09,90.19,90.08,90.14,3800.0,80.5524,80.6418,80.5434,80.5971,3800.0
2013-08-21 14:25:00,90.17,90.28,90.17,90.2,8100.0,80.6239,80.7222,80.6239,80.6507,8100.0
2013-08-21 14:30:00,90.26,90.42,90.19,90.42,27300.0,80.7044,80.8474,80.6418,80.8474,27300.0
2013-08-21 14:35:00,90.51,90.73,90.43,90.68,3100.0,80.9279,81.1246,80.8564,81.0799,3100.0
2013-08-21 14:40:00,90.66,90.73,90.6,90.69,3600.0,81.062,81.1246,81.0084,81.0888,3600.0
2013-08-21 14:45:00,90.8,90.93,90.73,90.93,2000.0,81.1872,81.3034,81.1246,81.3034,2000.0
2013-08-21 14:50:00,90.94,90.95,90.8,90.85,2400.0,81.3124,81.3213,81.1872,81.2319,2400.0
2013-08-21 14:55:00,90.85,90.91,90.83,90.84,6200.0,81.2319,81.2855,81.214,81.2229,6200.0
2013-08-21 15:00:00,90.82,90.84,90.75,90.75,4300.0,81.2051,81.2229,81.1425,81.1425,4300.0
2013-08-21 15:05:00,90.74,90.83,90.73,90.83,6600.0,81.1335,81.214,81.1246,81.214,6600.0
2013-08-21 15:10:00,90.84,90.86,90.8,90.84,8200.0,81.2229,81.2408,81.1872,81.2229,8200.0
2013-08-21 15:15:00,90.84,90.9,90.81,90.81,2600.0,81.2229,81.2766,81.1961,81.1961,2600.0
2013-08-21 15:20:00,90.78,90.79,90.71,90.78,2600.0,81.1693,81.1782,81.1067,81.1693,2600.0
2013-08-21 15:25:00,90.73,90.76,90.65,90.65,12600.0,81.1246,81.1514,81.0531,81.0531,12600.0
2013-08-21 15:30:00,90.59,90.78,90.59,90.78,5100.0,80.9994,81.1693,80.9994,81.1693,5100.0
2013-08-21 15:35:00,90.79,90.79,90.64,90.66,1800.0,81.1782,81.1782,81.0441,81.062,1800.0
2013-08-21 15:40:00,90.69,90.69,90.45,90.46,14600.0,81.0888,81.0888,80.8742,80.8832,14600.0
2013-08-21 15:45:00,90.52,90.56,90.51,90.56,6700.0,80.9368,80.9726,80.9279,80.9726,6700.0
2013-08-21 15:50:00,90.51,90.53,90.45,90.48,20500.0,80.9279,80.9458,80.8742,80.9011,20500.0
2013-08-21 15:55:00,90.46,90.49,90.17,90.22,21400.0,80.8832,80.91,80.6239,80.6686,21400.0
2013-08-22 09:30:00,91.41,91.58,91.39,91.53,8200.0,81.7326,81.8846,81.7147,81.8399,8200.0
2013-08-22 09:35:00,91.6,92.06,91.6,91.98,21100.0,81.9025,82.3138,81.9025,82.2423,21100.0
2013-08-22 09:40:00,92.0,92.14,91.92,92.14,12700.0,82.2601,82.3853,82.1886,82.3853,12700.0
2013-08-22 09:45:00,92.14,92.17,92.06,92.12,2900.0,82.3853,82.4121,82.3138,82.3674,2900.0
2013-08-22 09:50:00,92.14,92.14,91.93,91.93,12100.0,82.3853,82.3853,82.1976,82.1976,12100.0
2013-08-22 09:55:00,91.93,92.02,91.93,92.0,10600.0,82.1976,82.278,82.1976,82.2601,10600.0
2013-08-22 10:00:00,91.97,91.97,91.77,91.77,6500.0,82.2333,82.2333,82.0545,82.0545,6500.0
2013-08-22 10:05:00,91.77,91.78,91.62,91.64,16600.0,82.0545,82.0634,81.9204,81.9383,16600.0
2013-08-22 10:10:00,91.69,91.72,91.63,91.7,10700.0,81.983,82.0098,81.9293,81.9919,10700.0
2013-08-22 10:15:00,91.7,91.72,91.61,91.61,15100.0,81.9919,82.0098,81.9114,81.9114,15100.0
2013-08-22 10:20:00,91.61,91.7,91.61,91.7,3400.0,81.9114,81.9919,81.9114,81.9919,3400.0
2013-08-22 10:25:00,91.69,91.7,91.56,91.56,4300.0,81.983,81.9919,81.8667,81.8667,4300.0
2013-08-22 10:30:00,91.57,91.6,91.49,91.58,4000.0,81.8757,81.9025,81.8041,81.8846,4000.0
2013-08-22 10:35:00,91.64,91.73,91.57,91.6,8600.0,81.9383,82.0187,81.8757,81.9025,8600.0
2013-08-22 10:40:00,91.6,91.7,91.6,91.68,4600.0,81.9025,81.9919,81.9025,81.974,4600.0
2013-08-22 10:45:00,91.7,91.7,91.54,91.54,9000.0,81.9919,81.9919,81.8488,81.8488,9000.0
2013-08-22 10:50:00,91.47,91.47,91.32,91.34,5400.0,81.7863,81.7863,81.6521,81.67,5400.0
2013-08-22 10:55:00,91.35,91.35,91.29,91.32,2400.0,81.679,81.679,81.6253,81.6521,2400.0
2013-08-22 11:00:00,91.33,91.4,91.31,91.36,2000.0,81.6611,81.7237,81.6432,81.6879,2000.0
2013-08-22 11:05:00,91.5,91.54,91.43,91.48,13100.0,81.8131,81.8488,81.7505,81.7952,13100.0
2013-08-22 11:10:00,91.48,91.52,91.4,91.4,3500.0,81.7952,81.831,81.7237,81.7237,3500.0
2013-08-22 11:15:00,91.42,91.42,91.28,91.37,4400.0,81.7415,81.7415,81.6164,81.6968,4400.0
2013-08-22 11:20:00,91.48,91.48,91.33,91.33,500.0,81.7952,81.7952,81.6611,81.6611,500.0
2013-08-22 11:25:00,91.34,91.34,90.89,90.91,16100.0,81.67,81.67,81.2677,81.2855,16100.0
2013-08-22 11:30:00,90.89,91.04,90.86,91.04,19700.0,81.2677,81.4018,81.2408,81.4018,19700.0
2013-08-22 11:35:00,91.04,91.18,90.89,90.91,9500.0,81.4018,81.527,81.2677,81.2855,9500.0
2013-08-22 11:40:00,90.91,90.94,90.81,90.85,5200.0,81.2855,81.3124,81.1961,81.2319,5200.0
2013-08-22 11:45:00,90.85,90.95,90.78,90.95,8000.0,81.2319,81.3213,81.1693,81.3213,8000.0
2013-08-22 11:50:00,90.9,90.94,90.9,90.94,500.0,81.2766,81.3124,81.2766,81.3124,500.0
2013-08-22 11:55:00,90.94,90.94,90.87,90.88,10600.0,81.3124,81.3124,81.2498,81.2587,10600.0
2013-08-22 12:00:00,90.88,90.88,90.85,90.86,5600.0,81.2587,81.2587,81.2319,81.2408,5600.0
2013-08-22 12:05:00,90.86,90.86,90.81,90.81,4400.0,81.2408,81.2408,81.1961,81.1961,4400.0
2013-08-22 12:10:00,90.82,90.9,90.8,90.81,5500.0,81.2051,81.2766,81.1872,81.1961,5500.0
2013-08-22 12:15:00,90.81,90.81,90.74,90.79,800.0,81.1961,81.1961,81.1335,81.1782,800.0
2013-08-22 12:20:00,90.81,90.81,90.81,90.81,100.0,81.1961,81.1961,81.1961,81.1961,100.0
2013-08-22 12:25:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 12:30:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 12:35:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 12:40:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 12:45:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 12:50:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 12:55:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 13:00:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 13:05:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 13:10:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 13:15:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 13:20:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 13:25:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 13:30:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 13:35:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 13:40:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 13:45:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 13:50:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 13:55:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 14:00:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 14:05:00,90.81,90.81,90.81,90.81,200.0,81.1961,81.1961,81.1961,81.1961,200.0
2013-08-22 14:10:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 14:15:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 14:20:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 14:25:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 14:30:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 14:35:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 14:40:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 14:45:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 14:50:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 14:55:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 15:00:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 15:05:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 15:10:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 15:15:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 15:20:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 15:25:00,90.75,90.81,89.71,90.81,14400.0,81.1425,81.1961,80.2126,81.1961,14400.0
2013-08-22 15:30:00,90.92,90.95,90.72,90.75,22400.0,81.2945,81.3213,81.1157,81.1425,22400.0
2013-08-22 15:35:00,90.77,90.96,90.76,90.96,30200.0,81.1604,81.3302,81.1514,81.3302,30200.0
2013-08-22 15:40:00,90.96,91.06,90.92,90.99,8600.0,81.3302,81.4197,81.2945,81.3571,8600.0
2013-08-22 15:45:00,90.99,91.02,90.81,90.89,12200.0,81.3571,81.3839,81.1961,81.2677,12200.0
2013-08-22 15:50:00,90.9,90.99,90.81,90.86,21600.0,81.2766,81.3571,81.1961,81.2408,21600.0
2013-08-22 15:55:00,90.9,90.91,90.7,90.76,54600.0,81.2766,81.2855,81.0978,81.1514,54600.0
2013-08-23 09:30:00,91.32,91.44,91.3,91.38,9900.0,81.6521,81.7594,81.6343,81.7058,9900.0
2013-08-23 09:35:00,91.36,91.42,91.24,91.4,17900.0,81.6879,81.7415,81.5806,81.7237,17900.0
2013-08-23 09:40:00,91.41,91.41,91.18,91.2,16200.0,81.7326,81.7326,81.527,81.5448,16200.0
2013-08-23 09:45:00,91.2,91.21,91.08,91.09,17200.0,81.5448,81.5538,81.4375,81.4465,17200.0
2013-08-23 09:50:00,91.08,91.09,90.98,91.0,13100.0,81.4375,81.4465,81.3481,81.366,13100.0
2013-08-23 09:55:00,91.0,91.08,90.94,91.08,6100.0,81.366,81.4375,81.3124,81.4375,6100.0
2013-08-23 10:00:00,91.15,91.31,90.86,90.93,19000.0,81.5001,81.6432,81.2408,81.3034,19000.0
2013-08-23 10:05:00,90.95,90.95,90.73,90.95,2400.0,81.3213,81.3213,81.1246,81.3213,2400.0
2013-08-23 10:10:00,91.02,91.15,91.0,91.07,12200.0,81.3839,81.5001,81.366,81.4286,12200.0
2013-08-23 10:15:00,91.12,91.15,91.07,91.07,3000.0,81.4733,81.5001,81.4286,81.4286,3000.0
2013-08-23 10:20:00,91.09,91.2,91.08,91.17,6700.0,81.4465,81.5448,81.4375,81.518,6700.0
2013-08-23 10:25:00,91.17,91.23,91.14,91.21,12100.0,81.518,81.5717,81.4912,81.5538,12100.0
2013-08-23 10:30:00,91.19,91.35,91.19,91.29,15600.0,81.5359,81.679,81.5359,81.6253,15600.0
2013-08-23 10:35:00,91.28,91.29,91.2,91.2,11000.0,81.6164,81.6253,81.5448,81.5448,11000.0
2013-08-23 10:40:00,91.24,91.27,91.14,91.2,15300.0,81.5806,81.6074,81.4912,81.5448,15300.0
2013-08-23 10:45:00,91.19,91.2,91.11,91.2,14500.0,81.5359,81.5448,81.4644,81.5448,14500.0
2013-08-23 10:50:00,91.2,91.31,91.2,91.28,14600.0,81.5448,81.6432,81.5448,81.6164,14600.0
2013-08-23 10:55:00,91.24,91.4,91.24,91.33,3200.0,81.5806,81.7237,81.5806,81.6611,3200.0
2013-08-23 11:00:00,91.33,91.35,91.26,91.27,12600.0,81.6611,81.679,81.5985,81.6074,12600.0
2013-08-23 11:05:00,91.27,91.27,91.23,91.23,1700.0,81.6074,81.6074,81.5717,81.5717,1700.0
2013-08-23 11:10:00,91.21,91.21,91.14,91.16,1600.0,81.5538,81.5538,81.4912,81.5091,1600.0
2013-08-23 11:15:00,91.17,91.19,91.1,91.15,6900.0,81.518,81.5359,81.4554,81.5001,6900.0
2013-08-23 11:20:00,91.15,91.21,91.01,91.01,11800.0,81.5001,81.5538,81.375,81.375,11800.0
2013-08-23 11:25:00,91.03,91.09,90.98,91.08,6600.0,81.3928,81.4465,81.3481,81.4375,6600.0
2013-08-23 11:30:00,91.1,91.12,91.06,91.08,1800.0,81.4554,81.4733,81.4197,81.4375,1800.0
2013-08-23 11:35:00,91.09,91.15,91.09,91.15,600.0,81.4465,81.5001,81.4465,81.5001,600.0
2013-08-23 11:40:00,91.19,91.19,91.13,91.15,2600.0,81.5359,81.5359,81.4822,81.5001,2600.0
2013-08-23 11:45:00,91.15,91.17,91.13,91.16,8300.0,81.5001,81.518,81.4822,81.5091,8300.0
2013-08-23 11:50:00,91.16,91.18,91.1,91.1,7100.0,81.5091,81.527,81.4554,81.4554,7100.0
2013-08-23 11:55:00,91.1,91.12,91.04,91.1,2900.0,81.4554,81.4733,81.4018,81.4554,2900.0
2013-08-23 12:00:00,91.1,91.12,91.09,91.1,2700.0,81.4554,81.4733,81.4465,81.4554,2700.0
2013-08-23 12:05:00,91.06,91.11,91.06,91.1,1700.0,81.4197,81.4644,81.4197,81.4554,1700.0
2013-08-23 12:10:00,91.1,91.1,91.08,91.1,1800.0,81.4554,81.4554,81.4375,81.4554,1800.0
2013-08-23 12:15:00,91.1,91.14,91.1,91.11,6400.0,81.4554,81.4912,81.4554,81.4644,6400.0
2013-08-23 12:20:00,91.1,91.12,91.08,91.1,1500.0,81.4554,81.4733,81.4375,81.4554,1500.0
2013-08-23 12:25:00,91.1,91.11,91.1,91.11,1100.0,81.4554,81.4644,81.4554,81.4644,1100.0
2013-08-23 12:30:00,91.11,91.14,91.1,91.11,1600.0,81.4644,81.4912,81.4554,81.4644,1600.0
2013-08-23 12:35:00,91.1,91.15,91.1,91.1,26400.0,81.4554,81.5001,81.4554,81.4554,26400.0
2013-08-23 12:40:00,91.09,91.11,91.05,91.1,7200.0,81.4465,81.4644,81.4107,81.4554,7200.0
2013-08-23 12:45:00,91.1,91.11,91.09,91.1,2900.0,81.4554,81.4644,81.4465,81.4554,2900.0
2013-08-23 12:50:00,91.11,91.11,91.09,91.1,2700.0,81.4644,81.4644,81.4465,81.4554,2700.0
2013-08-23 12:55:00,91.1,91.11,91.1,91.11,2500.0,81.4554,81.4644,81.4554,81.4644,2500.0
2013-08-23 13:00:00,91.11,91.11,91.09,91.09,8000.0,81.4644,81.4644,81.4465,81.4465,8000.0
2013-08-23 13:05:00,91.09,91.1,91.09,91.1,1900.0,81.4465,81.4554,81.4465,81.4554,1900.0
2013-08-23 13:10:00,91.1,91.11,91.1,91.1,4000.0,81.4554,81.4644,81.4554,81.4554,4000.0
2013-08-23 13:15:00,91.1,91.1,91.1,91.1,2100.0,81.4554,81.4554,81.4554,81.4554,2100.0
2013-08-23 13:20:00,91.09,91.11,91.09,91.1,7900.0,81.4465,81.4644,81.4465,81.4554,7900.0
2013-08-23 13:25:00,91.1,91.1,91.09,91.1,2400.0,81.4554,81.4554,81.4465,81.4554,2400.0
2013-08-23 13:30:00,91.1,91.11,91.07,91.07,3800.0,81.4554,81.4644,81.4286,81.4286,3800.0
2013-08-23 13:35:00,91.1,91.1,91.03,91.03,5000.0,81.4554,81.4554,81.3928,81.3928,5000.0
2013-08-23 13:40:00,91.04,91.09,90.99,91.02,1800.0,81.4018,81.4465,81.3571,81.3839,1800.0
2013-08-23 13:45:00,91.01,91.05,90.98,91.0,3000.0,81.375,81.4107,81.3481,81.366,3000.0
2013-08-23 13:50:00,91.0,91.05,90.9,90.91,4100.0,81.366,81.4107,81.2766,81.2855,4100.0
2013-08-23 13:55:00,90.97,90.97,90.89,90.89,1900.0,81.3392,81.3392,81.2677,81.2677,1900.0
2013-08-23 14:00:00,90.97,90.97,90.89,90.93,1200.0,81.3392,81.3392,81.2677,81.3034,1200.0
2013-08-23 14:05:00,90.9,90.94,90.87,90.93,3900.0,81.2766,81.3124,81.2498,81.3034,3900.0
2013-08-23 14:10:00,90.94,90.96,90.85,90.89,11500.0,81.3124,81.3302,81.2319,81.2677,11500.0
2013-08-23 14:15:00,90.85,90.89,90.84,90.87,900.0,81.2319,81.2677,81.2229,81.2498,900.0
2013-08-23 14:20:00,90.87,90.91,90.85,90.89,2300.0,81.2498,81.2855,81.2319,81.2677,2300.0
2013-08-23 14:25:00,90.91,90.93,90.86,90.93,1300.0,81.2855,81.3034,81.2408,81.3034,1300.0
2013-08-23 14:30:00,90.92,90.94,90.85,90.94,6500.0,81.2945,81.3124,81.2319,81.3124,6500.0
2013-08-23 14:35:00,90.9,90.93,90.9,90.9,900.0,81.2766,81.3034,81.2766,81.2766,900.0
2013-08-23 14:40:00,90.93,90.99,90.9,90.99,25000.0,81.3034,81.3571,81.2766,81.3571,25000.0
2013-08-23 14:45:00,90.99,91.01,90.95,91.01,5400.0,81.3571,81.375,81.3213,81.375,5400.0
2013-08-23 14:50:00,91.03,91.05,90.95,90.98,5000.0,81.3928,81.4107,81.3213,81.3481,5000.0
2013-08-23 14:55:00,90.97,91.02,90.94,90.96,4500.0,81.3392,81.3839,81.3124,81.3302,4500.0
2013-08-23 15:00:00,90.96,91.06,90.96,91.06,21100.0,81.3302,81.4197,81.3302,81.4197,21100.0
2013-08-23 15:05:00,91.08,91.1,90.96,91.0,7300.0,81.4375,81.4554,81.3302,81.366,7300.0
2013-08-23 15:10:00,90.98,90.99,90.88,90.88,7700.0,81.3481,81.3571,81.2587,81.2587,7700.0
2013-08-23 15:15:00,90.91,90.91,90.82,90.82,5100.0,81.2855,81.2855,81.2051,81.2051,5100.0
2013-08-23 15:20:00,90.82,90.97,90.82,90.92,9300.0,81.2051,81.3392,81.2051,81.2945,9300.0
2013-08-23 15:25:00,90.92,90.94,90.88,90.89,6800.0,81.2945,81.3124,81.2587,81.2677,6800.0
2013-08-23 15:30:00,90.91,91.02,90.91,91.01,20300.0,81.2855,81.3839,81.2855,81.375,20300.0
2013-08-23 15:35:00,91.01,91.03,90.93,91.03,16100.0,81.375,81.3928,81.3034,81.3928,16100.0
2013-08-23 15:40:00,91.03,91.06,91.0,91.02,21000.0,81.3928,81.4197,81.366,81.3839,21000.0
2013-08-23 15:45:00,91.04,91.15,91.02,91.09,12300.0,81.4018,81.5001,81.3839,81.4465,12300.0
2013-08-23 15:50:00,91.09,91.13,90.97,90.97,16500.0,81.4465,81.4822,81.3392,81.3392,16500.0
2013-08-23 15:55:00,90.96,91.02,90.83,90.83,35000.0,81.3302,81.3839,81.214,81.214,35000.0
2013-08-26 09:30:00,91.13,91.13,90.92,90.95,8300.0,81.4822,81.4822,81.2945,81.3213,8300.0
2013-08-26 09:35:00,90.88,91.03,90.83,91.0,18700.0,81.2587,81.3928,81.214,81.366,18700.0
2013-08-26 09:40:00,91.0,91.15,90.99,91.13,9600.0,81.366,81.5001,81.3571,81.4822,9600.0
2013-08-26 09:45:00,91.15,91.16,91.05,91.1,27100.0,81.5001,81.5091,81.4107,81.4554,27100.0
2013-08-26 09:50:00,91.13,91.13,91.08,91.1,5600.0,81.4822,81.4822,81.4375,81.4554,5600.0
2013-08-26 09:55:00,91.11,91.13,91.1,91.12,9800.0,81.4644,81.4822,81.4554,81.4733,9800.0
2013-08-26 10:00:00,91.1,91.27,91.1,91.25,10000.0,81.4554,81.6074,81.4554,81.5895,10000.0
2013-08-26 10:05:00,91.3,91.32,91.13,91.13,43500.0,81.6343,81.6521,81.4822,81.4822,43500.0
2013-08-26 10:10:00,91.13,91.14,91.02,91.06,8000.0,81.4822,81.4912,81.3839,81.4197,8000.0
2013-08-26 10:15:00,91.11,91.13,91.05,91.06,2800.0,81.4644,81.4822,81.4107,81.4197,2800.0
2013-08-26 10:20:00,91.06,91.06,91.06,91.06,400.0,81.4197,81.4197,81.4197,81.4197,400.0
2013-08-26 10:25:00,91.06,91.11,91.06,91.11,4800.0,81.4197,81.4644,81.4197,81.4644,4800.0
2013-08-26 10:30:00,91.1,91.1,90.98,90.98,3300.0,81.4554,81.4554,81.3481,81.3481,3300.0
2013-08-26 10:35:00,90.91,91.0,90.91,90.98,1300.0,81.2855,81.366,81.2855,81.3481,1300.0
2013-08-26 10:40:00,91.03,91.03,91.03,91.03,900.0,81.3928,81.3928,81.3928,81.3928,900.0
2013-08-26 10:45:00,90.85,90.85,90.78,90.84,4300.0,81.2319,81.2319,81.1693,81.2229,4300.0
2013-08-26 10:50:00,90.91,90.95,90.91,90.91,700.0,81.2855,81.3213,81.2855,81.2855,700.0
2013-08-26 10:55:00,90.92,90.95,90.92,90.95,800.0,81.2945,81.3213,81.2945,81.3213,800.0
2013-08-26 11:00:00,90.98,91.02,90.98,91.02,3700.0,81.3481,81.3839,81.3481,81.3839,3700.0
2013-08-26 11:05:00,91.06,91.11,91.06,91.11,4900.0,81.4197,81.4644,81.4197,81.4644,4900.0
2013-08-26 11:10:00,91.1,91.13,90.98,91.03,11300.0,81.4554,81.4822,81.3481,81.3928,11300.0
2013-08-26 11:15:00,91.02,91.03,90.96,91.01,4300.0,81.3839,81.3928,81.3302,81.375,4300.0
2013-08-26 11:20:00,91.05,91.1,91.05,91.08,4400.0,81.4107,81.4554,81.4107,81.4375,4400.0
2013-08-26 11:25:00,91.04,91.1,91.02,91.02,7600.0,81.4018,81.4554,81.3839,81.3839,7600.0
2013-08-26 11:30:00,91.02,91.08,91.01,91.08,9300.0,81.3839,81.4375,81.375,81.4375,9300.0
2013-08-26 11:35:00,91.07,91.07,90.93,90.93,400.0,81.4286,81.4286,81.3034,81.3034,400.0
2013-08-26 11:40:00,90.96,90.97,90.93,90.93,600.0,81.3302,81.3392,81.3034,81.3034,600.0
2013-08-26 11:45:00,90.93,90.93,90.9,90.9,400.0,81.3034,81.3034,81.2766,81.2766,400.0
2013-08-26 11:50:00,90.94,90.95,90.92,90.92,2200.0,81.3124,81.3213,81.2945,81.2945,2200.0
2013-08-26 11:55:00,90.95,90.95,90.95,90.95,200.0,81.3213,81.3213,81.3213,81.3213,200.0
2013-08-26 12:00:00,90.96,91.0,90.96,91.0,2400.0,81.3302,81.366,81.3302,81.366,2400.0
2013-08-26 12:05:00,90.99,90.99,90.98,90.98,700.0,81.3571,81.3571,81.3481,81.3481,700.0
2013-08-26 12:10:00,91.0,91.0,91.0,91.0,1700.0,81.366,81.366,81.366,81.366,1700.0
2013-08-26 12:15:00,90.97,91.0,90.97,91.0,2800.0,81.3392,81.366,81.3392,81.366,2800.0
2013-08-26 12:20:00,91.0,91.0,90.97,90.99,1800.0,81.366,81.366,81.3392,81.3571,1800.0
2013-08-26 12:25:00,91.0,91.03,91.0,91.01,1400.0,81.366,81.3928,81.366,81.375,1400.0
2013-08-26 12:30:00,91.0,91.05,90.99,91.04,3000.0,81.366,81.4107,81.3571,81.4018,3000.0
2013-08-26 12:35:00,91.0,91.04,90.98,90.98,1600.0,81.366,81.4018,81.3481,81.3481,1600.0
2013-08-26 12:40:00,90.98,90.98,90.98,90.98,0.0,81.3481,81.3481,81.3481,81.3481,0.0
2013-08-26 12:45:00,90.98,91.0,90.98,90.98,1000.0,81.3481,81.366,81.3481,81.3481,1000.0
2013-08-26 12:50:00,91.02,91.06,91.0,91.02,3000.0,81.3839,81.4197,81.366,81.3839,3000.0
2013-08-26 12:55:00,91.02,91.05,90.98,91.04,6100.0,81.3839,81.4107,81.3481,81.4018,6100.0
2013-08-26 13:00:00,91.08,91.1,91.0,91.0,3900.0,81.4375,81.4554,81.366,81.366,3900.0
2013-08-26 13:05:00,90.98,91.05,90.98,91.04,900.0,81.3481,81.4107,81.3481,81.4018,900.0
2013-08-26 13:10:00,91.04,91.08,91.04,91.08,600.0,81.4018,81.4375,81.4018,81.4375,600.0
2013-08-26 13:15:00,91.09,91.09,91.0,91.0,1300.0,81.4465,81.4465,81.366,81.366,1300.0
2013-08-26 13:20:00,91.0,91.03,91.0,91.02,500.0,81.366,81.3928,81.366,81.3839,500.0
2013-08-26 13:25:00,91.02,91.02,90.99,91.01,1100.0,81.3839,81.3839,81.3571,81.375,1100.0
2013-08-26 13:30:00,91.02,91.05,90.98,91.04,2300.0,81.3839,81.4107,81.3481,81.4018,2300.0
2013-08-26 13:35:00,91.04,91.05,91.0,91.0,1900.0,81.4018,81.4107,81.366,81.366,1900.0
2013-08-26 13:40:00,91.0,91.01,90.97,90.97,2000.0,81.366,81.375,81.3392,81.3392,2000.0
2013-08-26 13:45:00,90.97,90.98,90.97,90.98,1500.0,81.3392,81.3481,81.3392,81.3481,1500.0
2013-08-26 13:50:00,90.98,91.0,90.96,90.99,3500.0,81.3481,81.366,81.3302,81.3571,3500.0
2013-08-26 13:55:00,90.99,91.0,90.99,90.99,2800.0,81.3571,81.366,81.3571,81.3571,2800.0
2013-08-26 14:00:00,90.99,91.0,90.97,90.99,3300.0,81.3571,81.366,81.3392,81.3571,3300.0
2013-08-26 14:05:00,91.0,91.0,90.99,91.0,700.0,81.366,81.366,81.3571,81.366,700.0
2013-08-26 14:10:00,91.0,91.05,90.99,91.04,8100.0,81.366,81.4107,81.3571,81.4018,8100.0
2013-08-26 14:15:00,91.05,91.05,90.98,91.03,3800.0,81.4107,81.4107,81.3481,81.3928,3800.0
2013-08-26 14:20:00,91.04,91.05,91.0,91.0,3200.0,81.4018,81.4107,81.366,81.366,3200.0
2013-08-26 14:25:00,91.0,91.0,90.99,90.99,1800.0,81.366,81.366,81.3571,81.3571,1800.0
2013-08-26 14:30:00,90.97,91.0,90.97,90.97,1700.0,81.3392,81.366,81.3392,81.3392,1700.0
2013-08-26 14:35:00,90.98,91.0,90.97,90.97,500.0,81.3481,81.366,81.3392,81.3392,500.0
2013-08-26 14:40:00,90.98,91.01,90.98,91.0,4600.0,81.3481,81.375,81.3481,81.366,4600.0
2013-08-26 14:45:00,91.01,91.02,90.99,91.02,2700.0,81.375,81.3839,81.3571,81.3839,2700.0
2013-08-26 14:50:00,91.01,91.01,90.97,91.0,1800.0,81.375,81.375,81.3392,81.366,1800.0
2013-08-26 14:55:00,90.97,91.01,90.97,91.01,300.0,81.3392,81.375,81.3392,81.375,300.0
2013-08-26 15:00:00,90.97,91.01,90.97,91.01,700.0,81.3392,81.375,81.3392,81.375,700.0
2013-08-26 15:05:00,91.0,91.0,90.97,90.97,2600.0,81.366,81.366,81.3392,81.3392,2600.0
2013-08-26 15:10:00,90.99,91.0,90.79,90.8,5800.0,81.3571,81.366,81.1782,81.1872,5800.0
2013-08-26 15:15:00,90.75,90.8,90.69,90.8,3600.0,81.1425,81.1872,81.0888,81.1872,3600.0
2013-08-26 15:20:00,90.77,90.77,90.55,90.56,2600.0,81.1604,81.1604,80.9637,80.9726,2600.0
2013-08-26 15:25:00,90.57,90.67,90.48,90.58,6500.0,80.9815,81.0709,80.9011,80.9905,6500.0
2013-08-26 15:30:00,90.65,90.87,90.65,90.87,6700.0,81.0531,81.2498,81.0531,81.2498,6700.0
2013-08-26 15:35:00,90.84,90.89,90.67,90.67,11900.0,81.2229,81.2677,81.0709,81.0709,11900.0
2013-08-26 15:40:00,90.66,90.72,90.56,90.72,17100.0,81.062,81.1157,80.9726,81.1157,17100.0
2013-08-26 15:45:00,90.72,90.79,90.63,90.63,5500.0,81.1157,81.1782,81.0352,81.0352,5500.0
2013-08-26 15:50:00,90.64,90.69,90.57,90.67,8000.0,81.0441,81.0888,80.9815,81.0709,8000.0
2013-08-26 15:55:00,90.68,90.68,90.54,90.6,13800.0,81.0799,81.0799,80.9547,81.0084,13800.0
2013-08-27 09:30:00,89.05,89.13,89.01,89.13,13100.0,79.6225,79.694,79.5867,79.694,13100.0
2013-08-27 09:35:00,89.06,89.28,89.0,89.12,23200.0,79.6314,79.8281,79.5777,79.685,23200.0
2013-08-27 09:40:00,89.17,89.2,89.15,89.17,1300.0,79.7297,79.7566,79.7119,79.7297,1300.0
2013-08-27 09:45:00,89.27,89.27,89.19,89.19,2800.0,79.8192,79.8192,79.7476,79.7476,2800.0
2013-08-27 09:50:00,89.17,89.31,89.16,89.25,31500.0,79.7297,79.8549,79.7208,79.8013,31500.0
2013-08-27 09:55:00,89.23,89.23,89.02,89.02,11400.0,79.7834,79.7834,79.5956,79.5956,11400.0
2013-08-27 10:00:00,88.95,89.08,88.95,88.96,10800.0,79.533,79.6493,79.533,79.542,10800.0
2013-08-27 10:05:00,88.94,88.97,88.78,88.8,4200.0,79.5241,79.5509,79.381,79.3989,4200.0
2013-08-27 10:10:00,88.76,88.8,88.76,88.8,2300.0,79.3632,79.3989,79.3632,79.3989,2300.0
2013-08-27 10:15:00,88.77,88.79,88.7,88.79,3800.0,79.3721,79.39,79.3095,79.39,3800.0
2013-08-27 10:20:00,88.81,88.82,88.74,88.81,2100.0,79.4079,79.4168,79.3453,79.4079,2100.0
2013-08-27 10:25:00,88.83,88.85,88.69,88.71,11100.0,79.4257,79.4436,79.3006,79.3184,11100.0
2013-08-27 10:30:00,88.75,88.82,88.67,88.69,4100.0,79.3542,79.4168,79.2827,79.3006,4100.0
2013-08-27 10:35:00,88.7,88.83,88.69,88.79,4100.0,79.3095,79.4257,79.3006,79.39,4100.0
2013-08-27 10:40:00,88.82,88.93,88.8,88.88,8500.0,79.4168,79.5152,79.3989,79.4705,8500.0
2013-08-27 10:45:00,88.87,88.94,88.81,88.81,10000.0,79.4615,79.5241,79.4079,79.4079,10000.0
2013-08-27 10:50:00,88.82,88.86,88.73,88.85,4500.0,79.4168,79.4526,79.3363,79.4436,4500.0
2013-08-27 10:55:00,88.81,89.0,88.81,89.0,6900.0,79.4079,79.5777,79.4079,79.5777,6900.0
2013-08-27 11:00:00,89.0,89.0,88.86,88.95,11300.0,79.5777,79.5777,79.4526,79.533,11300.0
2013-08-27 11:05:00,88.98,88.99,88.88,88.92,9600.0,79.5599,79.5688,79.4705,79.5062,9600.0
2013-08-27 11:10:00,88.91,88.94,88.75,88.75,3300.0,79.4973,79.5241,79.3542,79.3542,3300.0
2013-08-27 11:15:00,88.76,88.78,88.68,88.76,9700.0,79.3632,79.381,79.2916,79.3632,9700.0
2013-08-27 11:20:00,88.77,88.9,88.74,88.84,24100.0,79.3721,79.4883,79.3453,79.4347,24100.0
2013-08-27 11:25:00,88.82,88.97,88.81,88.89,9800.0,79.4168,79.5509,79.4079,79.4794,9800.0
2013-08-27 11:30:00,88.88,88.88,88.7,88.7,2900.0,79.4705,79.4705,79.3095,79.3095,2900.0
2013-08-27 11:35:00,88.63,88.71,88.59,88.62,7500.0,79.2469,79.3184,79.2112,79.238,7500.0
2013-08-27 11:40:00,88.58,88.68,88.53,88.53,2700.0,79.2022,79.2916,79.1575,79.1575,2700.0
2013-08-27 11:45:00,88.52,88.52,88.43,88.45,3100.0,79.1486,79.1486,79.0681,79.086,3100.0
2013-08-27 11:50:00,88.43,88.57,88.4,88.49,8400.0,79.0681,79.1933,79.0413,79.1217,8400.0
2013-08-27 11:55:00,88.49,88.49,88.49,88.49,4000.0,79.1217,79.1217,79.1217,79.1217,4000.0
2013-08-27 12:00:00,88.49,88.49,88.38,88.38,1900.0,79.1217,79.1217,79.0234,79.0234,1900.0
2013-08-27 12:05:00,88.42,88.42,88.15,88.15,8200.0,79.0592,79.0592,78.8177,78.8177,8200.0
2013-08-27 12:10:00,88.14,88.24,88.09,88.22,10700.0,78.8088,78.8982,78.7641,78.8803,10700.0
2013-08-27 12:15:00,88.2,88.23,88.08,88.2,12500.0,78.8624,78.8893,78.7551,78.8624,12500.0
2013-08-27 12:20:00,88.19,88.35,88.18,88.22,5000.0,78.8535,78.9966,78.8446,78.8803,5000.0
2013-08-27 12:25:00,88.2,88.34,88.2,88.34,1300.0,78.8624,78.9876,78.8624,78.9876,1300.0
2013-08-27 12:30:00,88.29,88.48,88.29,88.45,1300.0,78.9429,79.1128,78.9429,79.086,1300.0
2013-08-27 12:35:00,88.45,88.49,88.42,88.43,800.0,79.086,79.1217,79.0592,79.0681,800.0
2013-08-27 12:40:00,88.4,88.4,88.18,88.26,2900.0,79.0413,79.0413,78.8446,78.9161,2900.0
2013-08-27 12:45:00,88.26,88.28,88.22,88.28,900.0,78.9161,78.934,78.8803,78.934,900.0
2013-08-27 12:50:00,88.3,88.41,88.3,88.31,2300.0,78.9519,79.0502,78.9519,78.9608,2300.0
2013-08-27 12:55:00,88.25,88.36,88.21,88.21,3300.0,78.9071,79.0055,78.8714,78.8714,3300.0
2013-08-27 13:00:00,88.19,88.25,88.18,88.19,2800.0,78.8535,78.9071,78.8446,78.8535,2800.0
2013-08-27 13:05:00,88.19,88.36,88.19,88.28,2800.0,78.8535,79.0055,78.8535,78.934,2800.0
2013-08-27 13:10:00,88.24,88.31,88.2,88.22,2300.0,78.8982,78.9608,78.8624,78.8803,2300.0
2013-08-27 13:15:00,88.21,88.25,88.18,88.18,1800.0,78.8714,78.9071,78.8446,78.8446,1800.0
2013-08-27 13:20:00,88.18,88.18,88.03,88.04,3200.0,78.8446,78.8446,78.7104,78.7194,3200.0
2013-08-27 13:25:00,88.02,88.14,88.0,88.14,3200.0,78.7015,78.8088,78.6836,78.8088,3200.0
2013-08-27 13:30:00,88.15,88.15,88.04,88.11,2000.0,78.8177,78.8177,78.7194,78.782,2000.0
2013-08-27 13:35:00,88.1,88.15,88.03,88.04,2200.0,78.773,78.8177,78.7104,78.7194,2200.0
2013-08-27 13:40:00,88.04,88.09,88.04,88.09,2300.0,78.7194,78.7641,78.7194,78.7641,2300.0
2013-08-27 13:45:00,88.06,88.12,88.05,88.12,5300.0,78.7373,78.7909,78.7283,78.7909,5300.0
2013-08-27 13:50:00,88.07,88.08,87.92,87.96,6200.0,78.7462,78.7551,78.6121,78.6478,6200.0
2013-08-27 13:55:00,87.91,87.94,87.86,87.87,3000.0,78.6031,78.63,78.5584,78.5674,3000.0
2013-08-27 14:00:00,87.87,87.89,87.8,87.8,5200.0,78.5674,78.5853,78.5048,78.5048,5200.0
2013-08-27 14:05:00,87.82,87.91,87.79,87.87,7400.0,78.5227,78.6031,78.4958,78.5674,7400.0
2013-08-27 14:10:00,87.89,87.9,87.8,87.8,10600.0,78.5853,78.5942,78.5048,78.5048,10600.0
2013-08-27 14:15:00,87.77,88.06,87.77,88.04,12200.0,78.478,78.7373,78.478,78.7194,12200.0
2013-08-27 14:20:00,88.02,88.02,87.75,87.8,7600.0,78.7015,78.7015,78.4601,78.5048,7600.0
2013-08-27 14:25:00,87.8,87.84,87.7,87.7,11500.0,78.5048,78.5406,78.4154,78.4154,11500.0
2013-08-27 14:30:00,87.68,87.68,87.52,87.52,14000.0,78.3975,78.3975,78.2544,78.2544,14000.0
2013-08-27 14:35:00,87.56,87.63,87.48,87.63,11200.0,78.2902,78.3528,78.2187,78.3528,11200.0
2013-08-27 14:40:00,87.59,87.7,87.56,87.58,21100.0,78.317,78.4154,78.2902,78.3081,21100.0
2013-08-27 14:45:00,87.57,87.69,87.57,87.63,11100.0,78.2991,78.4064,78.2991,78.3528,11100.0
2013-08-27 14:50:00,87.57,87.81,87.57,87.81,10300.0,78.2991,78.5137,78.2991,78.5137,10300.0
2013-08-27 14:55:00,87.81,87.81,87.71,87.75,16800.0,78.5137,78.5137,78.4243,78.4601,16800.0
2013-08-27 15:00:00,87.75,87.91,87.75,87.9,15100.0,78.4601,78.6031,78.4601,78.5942,15100.0
2013-08-27 15:05:00,87.96,88.0,87.89,87.89,22200.0,78.6478,78.6836,78.5853,78.5853,22200.0
2013-08-27 15:10:00,87.89,87.93,87.89,87.93,20600.0,78.5853,78.621,78.5853,78.621,20600.0
2013-08-27 15:15:00,87.95,87.97,87.91,87.96,15500.0,78.6389,78.6568,78.6031,78.6478,15500.0
2013-08-27 15:20:00,87.96,87.96,87.84,87.84,13400.0,78.6478,78.6478,78.5406,78.5406,13400.0
2013-08-27 15:25:00,87.85,87.95,87.8,87.8,22700.0,78.5495,78.6389,78.5048,78.5048,22700.0
2013-08-27 15:30:00,87.81,87.92,87.8,87.88,18000.0,78.5137,78.6121,78.5048,78.5763,18000.0
2013-08-27 15:35:00,87.89,88.03,87.82,87.96,22400.0,78.5853,78.7104,78.5227,78.6478,22400.0
2013-08-27 15:40:00,87.97,88.09,87.96,88.06,22800.0,78.6568,78.7641,78.6478,78.7373,22800.0
2013-08-27 15:45:00,88.06,88.07,87.97,87.98,21900.0,78.7373,78.7462,78.6568,78.6657,21900.0
2013-08-27 15:50:00,87.98,87.99,87.85,87.85,43000.0,78.6657,78.6747,78.5495,78.5495,43000.0
2013-08-27 15:55:00,87.86,88.01,87.85,87.91,60800.0,78.5584,78.6926,78.5495,78.6031,60800.0
2013-08-28 09:30:00,87.25,87.45,87.1,87.1,30700.0,78.013,78.1918,77.8789,77.8789,30700.0
2013-08-28 09:35:00,87.1,87.34,86.96,87.27,22200.0,77.8789,78.0935,77.7537,78.0309,22200.0
2013-08-28 09:40:00,87.34,87.51,87.3,87.51,28200.0,78.0935,78.2455,78.0577,78.2455,28200.0
2013-08-28 09:45:00,87.5,87.5,87.32,87.42,14100.0,78.2365,78.2365,78.0756,78.165,14100.0
2013-08-28 09:50:00,87.41,87.67,87.41,87.58,30000.0,78.1561,78.3886,78.1561,78.3081,30000.0
2013-08-28 09:55:00,87.6,87.69,87.56,87.65,25000.0,78.326,78.4064,78.2902,78.3707,25000.0
2013-08-28 10:00:00,87.72,87.73,87.53,87.61,10000.0,78.4333,78.4422,78.2634,78.3349,10000.0
2013-08-28 10:05:00,87.61,87.65,87.57,87.58,8900.0,78.3349,78.3707,78.2991,78.3081,8900.0
2013-08-28 10:10:00,87.58,87.81,87.54,87.7,23600.0,78.3081,78.5137,78.2723,78.4154,23600.0
2013-08-28 10:15:00,87.71,87.84,87.68,87.83,19200.0,78.4243,78.5406,78.3975,78.5316,19200.0
2013-08-28 10:20:00,87.8,87.88,87.65,87.85,16300.0,78.5048,78.5763,78.3707,78.5495,16300.0
2013-08-28 10:25:00,87.83,87.95,87.82,87.84,22800.0,78.5316,78.6389,78.5227,78.5406,22800.0
2013-08-28 10:30:00,87.83,87.92,87.8,87.86,8600.0,78.5316,78.6121,78.5048,78.5584,8600.0
2013-08-28 10:35:00,87.89,88.03,87.8,87.93,11900.0,78.5853,78.7104,78.5048,78.621,11900.0
2013-08-28 10:40:00,87.94,87.94,87.84,87.89,2500.0,78.63,78.63,78.5406,78.5853,2500.0
2013-08-28 10:45:00,87.87,87.91,87.8,87.86,19700.0,78.5674,78.6031,78.5048,78.5584,19700.0
2013-08-28 10:50:00,87.89,87.93,87.89,87.91,16800.0,78.5853,78.621,78.5853,78.6031,16800.0
2013-08-28 10:55:00,87.9,88.06,87.9,87.95,8100.0,78.5942,78.7373,78.5942,78.6389,8100.0
2013-08-28 11:00:00,88.05,88.09,88.03,88.08,17900.0,78.7283,78.7641,78.7104,78.7551,17900.0
2013-08-28 11:05:00,88.04,88.1,87.99,88.0,7700.0,78.7194,78.773,78.6747,78.6836,7700.0
2013-08-28 11:10:00,87.98,88.04,87.95,87.97,18000.0,78.6657,78.7194,78.6389,78.6568,18000.0
2013-08-28 11:15:00,87.95,87.98,87.83,87.87,7700.0,78.6389,78.6657,78.5316,78.5674,7700.0
2013-08-28 11:20:00,87.88,88.02,87.88,87.98,1700.0,78.5763,78.7015,78.5763,78.6657,1700.0
2013-08-28 11:25:00,87.99,88.02,87.94,88.0,25600.0,78.6747,78.7015,78.63,78.6836,25600.0
2013-08-28 11:30:00,87.89,87.92,87.8,87.84,14800.0,78.5853,78.6121,78.5048,78.5406,14800.0
2013-08-28 11:35:00,87.84,87.86,87.81,87.81,6400.0,78.5406,78.5584,78.5137,78.5137,6400.0
2013-08-28 11:40:00,87.83,87.9,87.83,87.9,1100.0,78.5316,78.5942,78.5316,78.5942,1100.0
2013-08-28 11:45:00,87.93,87.97,87.92,87.92,1000.0,78.621,78.6568,78.6121,78.6121,1000.0
2013-08-28 11:50:00,87.97,88.07,87.94,88.07,2400.0,78.6568,78.7462,78.63,78.7462,2400.0
2013-08-28 11:55:00,88.09,88.17,88.05,88.17,1100.0,78.7641,78.8356,78.7283,78.8356,1100.0
2013-08-28 12:00:00,88.11,88.2,88.1,88.1,4700.0,78.782,78.8624,78.773,78.773,4700.0
2013-08-28 12:05:00,88.08,88.09,87.99,88.01,7600.0,78.7551,78.7641,78.6747,78.6926,7600.0
2013-08-28 12:10:00,88.05,88.08,88.05,88.05,800.0,78.7283,78.7551,78.7283,78.7283,800.0
2013-08-28 12:15:00,88.08,88.17,88.08,88.13,1600.0,78.7551,78.8356,78.7551,78.7999,1600.0
2013-08-28 12:20:00,88.1,88.18,88.1,88.18,2100.0,78.773,78.8446,78.773,78.8446,2100.0
2013-08-28 12:25:00,88.22,88.26,88.21,88.26,2800.0,78.8803,78.9161,78.8714,78.9161,2800.0
2013-08-28 12:30:00,88.24,88.32,88.22,88.31,3900.0,78.8982,78.9697,78.8803,78.9608,3900.0
2013-08-28 12:35:00,88.28,88.3,88.23,88.23,1700.0,78.934,78.9519,78.8893,78.8893,1700.0
2013-08-28 12:40:00,88.24,88.24,88.11,88.12,1200.0,78.8982,78.8982,78.782,78.7909,1200.0
2013-08-28 12:45:00,88.14,88.27,88.14,88.27,3600.0,78.8088,78.925,78.8088,78.925,3600.0
2013-08-28 12:50:00,88.29,88.42,88.29,88.42,1600.0,78.9429,79.0592,78.9429,79.0592,1600.0
2013-08-28 12:55:00,88.42,88.46,88.39,88.39,3500.0,79.0592,79.0949,79.0323,79.0323,3500.0
2013-08-28 13:00:00,88.42,88.44,88.41,88.42,5200.0,79.0592,79.077,79.0502,79.0592,5200.0
2013-08-28 13:05:00,88.45,88.52,88.43,88.44,8700.0,79.086,79.1486,79.0681,79.077,8700.0
2013-08-28 13:10:00,88.44,88.44,88.4,88.4,2000.0,79.077,79.077,79.0413,79.0413,2000.0
2013-08-28 13:15:00,88.38,88.44,88.38,88.39,7000.0,79.0234,79.077,79.0234,79.0323,7000.0
2013-08-28 13:20:00,88.39,88.39,88.35,88.36,9800.0,79.0323,79.0323,78.9966,79.0055,9800.0
2013-08-28 13:25:00,88.38,88.46,88.38,88.46,1000.0,79.0234,79.0949,79.0234,79.0949,1000.0
2013-08-28 13:30:00,88.44,88.51,88.41,88.43,3900.0,79.077,79.1396,79.0502,79.0681,3900.0
2013-08-28 13:35:00,88.43,88.47,88.41,88.42,5300.0,79.0681,79.1039,79.0502,79.0592,5300.0
2013-08-28 13:40:00,88.44,88.44,88.41,88.44,7200.0,79.077,79.077,79.0502,79.077,7200.0
2013-08-28 13:45:00,88.44,88.44,88.42,88.44,5300.0,79.077,79.077,79.0592,79.077,5300.0
2013-08-28 13:50:00,88.44,88.44,88.34,88.34,6400.0,79.077,79.077,78.9876,78.9876,6400.0
2013-08-28 13:55:00,88.37,88.4,88.34,88.4,4200.0,79.0144,79.0413,78.9876,79.0413,4200.0
2013-08-28 14:00:00,88.4,88.48,88.4,88.48,9800.0,79.0413,79.1128,79.0413,79.1128,9800.0
2013-08-28 14:05:00,88.46,88.46,88.36,88.4,11100.0,79.0949,79.0949,79.0055,79.0413,11100.0
2013-08-28 14:10:00,88.36,88.4,88.32,88.35,7800.0,79.0055,79.0413,78.9697,78.9966,7800.0
2013-08-28 14:15:00,88.36,88.38,88.34,88.35,7500.0,79.0055,79.0234,78.9876,78.9966,7500.0
2013-08-28 14:20:00,88.36,88.39,88.36,88.39,1900.0,79.0055,79.0323,79.0055,79.0323,1900.0
2013-08-28 14:25:00,88.41,88.41,88.36,88.38,4600.0,79.0502,79.0502,79.0055,79.0234,4600.0
2013-08-28 14:30:00,88.38,88.4,88.35,88.37,8200.0,79.0234,79.0413,78.9966,79.0144,8200.0
2013-08-28 14:35:00,88.35,88.37,88.18,88.18,5200.0,78.9966,79.0144,78.8446,78.8446,5200.0
2013-08-28 14:40:00,88.2,88.26,88.19,88.22,11300.0,78.8624,78.9161,78.8535,78.8803,11300.0
2013-08-28 14:45:00,88.2,88.24,88.14,88.21,16500.0,78.8624,78.8982,78.8088,78.8714,16500.0
2013-08-28 14:50:00,88.22,88.22,88.13,88.14,7500.0,78.8803,78.8803,78.7999,78.8088,7500.0
2013-08-28 14:55:00,88.13,88.23,88.13,88.23,4700.0,78.7999,78.8893,78.7999,78.8893,4700.0
2013-08-28 15:00:00,88.23,88.27,88.15,88.27,7400.0,78.8893,78.925,78.8177,78.925,7400.0
2013-08-28 15:05:00,88.26,88.39,88.26,88.39,6400.0,78.9161,79.0323,78.9161,79.0323,6400.0
2013-08-28 15:10:00,88.4,88.52,88.4,88.52,13800.0,79.0413,79.1486,79.0413,79.1486,13800.0
2013-08-28 15:15:00,88.52,88.54,88.43,88.52,15300.0,79.1486,79.1664,79.0681,79.1486,15300.0
2013-08-28 15:20:00,88.52,88.64,88.52,88.61,18100.0,79.1486,79.2559,79.1486,79.229,18100.0
2013-08-28 15:25:00,88.61,88.66,88.6,88.66,21900.0,79.229,79.2737,79.2201,79.2737,21900.0
2013-08-28 15:30:00,88.65,88.67,88.64,88.66,11100.0,79.2648,79.2827,79.2559,79.2737,11100.0
2013-08-28 15:35:00,88.66,88.67,88.57,88.57,13000.0,79.2737,79.2827,79.1933,79.1933,13000.0
2013-08-28 15:40:00,88.55,88.64,88.55,88.64,13700.0,79.1754,79.2559,79.1754,79.2559,13700.0
2013-08-28 15:45:00,88.62,88.63,88.53,88.53,23000.0,79.238,79.2469,79.1575,79.1575,23000.0
2013-08-28 15:50:00,88.53,88.64,88.43,88.43,29900.0,79.1575,79.2559,79.0681,79.0681,29900.0
2013-08-28 15:55:00,88.43,88.43,88.25,88.27,33600.0,79.0681,79.0681,78.9071,78.925,33600.0
2013-08-29 09:30:00,87.17,87.44,87.13,87.44,37500.0,77.9415,78.1829,77.9057,78.1829,37500.0
2013-08-29 09:35:00,87.48,87.64,87.46,87.64,27900.0,78.2187,78.3617,78.2008,78.3617,27900.0
2013-08-29 09:40:00,87.67,87.73,87.64,87.72,17400.0,78.3886,78.4422,78.3617,78.4333,17400.0
2013-08-29 09:45:00,87.76,87.86,87.61,87.61,23500.0,78.469,78.5584,78.3349,78.3349,23500.0
2013-08-29 09:50:00,87.58,87.74,87.58,87.68,6900.0,78.3081,78.4511,78.3081,78.3975,6900.0
2013-08-29 09:55:00,87.71,87.71,87.57,87.6,10400.0,78.4243,78.4243,78.2991,78.326,10400.0
2013-08-29 10:00:00,87.6,87.73,87.6,87.65,12800.0,78.326,78.4422,78.326,78.3707,12800.0
2013-08-29 10:05:00,87.65,87.72,87.57,87.72,24200.0,78.3707,78.4333,78.2991,78.4333,24200.0
2013-08-29 10:10:00,87.75,87.76,87.63,87.76,8200.0,78.4601,78.469,78.3528,78.469,8200.0
2013-08-29 10:15:00,87.79,87.92,87.73,87.91,3600.0,78.4958,78.6121,78.4422,78.6031,3600.0
2013-08-29 10:20:00,87.95,88.05,87.85,87.86,25000.0,78.6389,78.7283,78.5495,78.5584,25000.0
2013-08-29 10:25:00,87.89,88.02,87.88,87.9,8000.0,78.5853,78.7015,78.5763,78.5942,8000.0
2013-08-29 10:30:00,87.93,88.08,87.93,88.08,13300.0,78.621,78.7551,78.621,78.7551,13300.0
2013-08-29 10:35:00,88.08,88.33,88.08,88.33,12900.0,78.7551,78.9787,78.7551,78.9787,12900.0
2013-08-29 10:40:00,88.34,88.54,88.28,88.5,9600.0,78.9876,79.1664,78.934,79.1307,9600.0
2013-08-29 10:45:00,88.5,88.51,88.34,88.41,5700.0,79.1307,79.1396,78.9876,79.0502,5700.0
2013-08-29 10:50:00,88.39,88.48,88.38,88.4,3800.0,79.0323,79.1128,79.0234,79.0413,3800.0
2013-08-29 10:55:00,88.41,88.47,88.3,88.3,11000.0,79.0502,79.1039,78.9519,78.9519,11000.0
2013-08-29 11:00:00,88.31,88.37,88.27,88.3,16800.0,78.9608,79.0144,78.925,78.9519,16800.0
2013-08-29 11:05:00,88.3,88.35,88.25,88.25,12000.0,78.9519,78.9966,78.9071,78.9071,12000.0
2013-08-29 11:10:00,88.24,88.31,88.21,88.23,7600.0,78.8982,78.9608,78.8714,78.8893,7600.0
2013-08-29 11:15:00,88.2,88.2,88.11,88.12,10800.0,78.8624,78.8624,78.782,78.7909,10800.0
2013-08-29 11:20:00,88.15,88.17,88.03,88.03,20600.0,78.8177,78.8356,78.7104,78.7104,20600.0
2013-08-29 11:25:00,88.01,88.11,87.99,88.02,8200.0,78.6926,78.782,78.6747,78.7015,8200.0
2013-08-29 11:30:00,88.02,88.12,87.96,88.08,9400.0,78.7015,78.7909,78.6478,78.7551,9400.0
2013-08-29 11:35:00,88.02,88.19,87.97,88.19,1700.0,78.7015,78.8535,78.6568,78.8535,1700.0
2013-08-29 11:40:00,88.19,88.21,88.04,88.04,3900.0,78.8535,78.8714,78.7194,78.7194,3900.0
2013-08-29 11:45:00,88.03,88.11,88.0,88.11,1400.0,78.7104,78.782,78.6836,78.782,1400.0
2013-08-29 11:50:00,88.03,88.1,87.98,88.0,2800.0,78.7104,78.773,78.6657,78.6836,2800.0
2013-08-29 11:55:00,88.07,88.07,87.96,88.05,1600.0,78.7462,78.7462,78.6478,78.7283,1600.0
2013-08-29 12:00:00,87.95,88.03,87.93,87.93,8300.0,78.6389,78.7104,78.621,78.621,8300.0
2013-08-29 12:05:00,87.98,88.0,87.9,87.9,11300.0,78.6657,78.6836,78.5942,78.5942,11300.0
2013-08-29 12:10:00,87.9,87.95,87.85,87.9,6200.0,78.5942,78.6389,78.5495,78.5942,6200.0
2013-08-29 12:15:00,87.86,87.9,87.81,87.82,8500.0,78.5584,78.5942,78.5137,78.5227,8500.0
2013-08-29 12:20:00,87.89,87.89,87.81,87.81,1800.0,78.5853,78.5853,78.5137,78.5137,1800.0
2013-08-29 12:25:00,87.81,87.89,87.81,87.84,4200.0,78.5137,78.5853,78.5137,78.5406,4200.0
2013-08-29 12:30:00,87.89,88.02,87.85,88.02,3400.0,78.5853,78.7015,78.5495,78.7015,3400.0
2013-08-29 12:35:00,87.94,87.98,87.94,87.94,5300.0,78.63,78.6657,78.63,78.63,5300.0
2013-08-29 12:40:00,87.98,88.03,87.94,87.94,1200.0,78.6657,78.7104,78.63,78.63,1200.0
2013-08-29 12:45:00,87.94,87.98,87.94,87.94,1800.0,78.63,78.6657,78.63,78.63,1800.0
2013-08-29 12:50:00,87.98,88.01,87.94,87.94,2700.0,78.6657,78.6926,78.63,78.63,2700.0
2013-08-29 12:55:00,87.95,87.96,87.93,87.95,2700.0,78.6389,78.6478,78.621,78.6389,2700.0
2013-08-29 13:00:00,87.96,87.98,87.9,87.9,9400.0,78.6478,78.6657,78.5942,78.5942,9400.0
2013-08-29 13:05:00,87.91,87.95,87.89,87.91,11400.0,78.6031,78.6389,78.5853,78.6031,11400.0
2013-08-29 13:10:00,87.91,87.93,87.89,87.91,11300.0,78.6031,78.621,78.5853,78.6031,11300.0
2013-08-29 13:15:00,87.9,87.9,87.87,87.87,1500.0,78.5942,78.5942,78.5674,78.5674,1500.0
2013-08-29 13:20:00,87.91,87.92,87.85,87.85,3200.0,78.6031,78.6121,78.5495,78.5495,3200.0
2013-08-29 13:25:00,87.83,87.88,87.81,87.83,5200.0,78.5316,78.5763,78.5137,78.5316,5200.0
2013-08-29 13:30:00,87.85,87.85,87.77,87.8,3900.0,78.5495,78.5495,78.478,78.5048,3900.0
2013-08-29 13:35:00,87.8,87.92,87.79,87.84,2600.0,78.5048,78.6121,78.4958,78.5406,2600.0
2013-08-29 13:40:00,87.86,87.96,87.84,87.9,3200.0,78.5584,78.6478,78.5406,78.5942,3200.0
2013-08-29 13:45:00,87.9,87.94,87.85,87.91,4800.0,78.5942,78.63,78.5495,78.6031,4800.0
2013-08-29 13:50:00,87.92,87.92,87.89,87.89,1800.0,78.6121,78.6121,78.5853,78.5853,1800.0
2013-08-29 13:55:00,87.92,87.97,87.85,87.87,13500.0,78.6121,78.6568,78.5495,78.5674,13500.0
2013-08-29 14:00:00,87.85,87.97,87.83,87.97,15900.0,78.5495,78.6568,78.5316,78.6568,15900.0
2013-08-29 14:05:00,87.94,87.98,87.89,87.94,10600.0,78.63,78.6657,78.5853,78.63,10600.0
2013-08-29 14:10:00,87.92,87.94,87.82,87.82,16600.0,78.6121,78.63,78.5227,78.5227,16600.0
2013-08-29 14:15:00,87.83,87.9,87.81,87.85,8600.0,78.5316,78.5942,78.5137,78.5495,8600.0
2013-08-29 14:20:00,87.85,87.92,87.83,87.85,18600.0,78.5495,78.6121,78.5316,78.5495,18600.0
2013-08-29 14:25:00,87.86,87.9,87.84,87.89,3800.0,78.5584,78.5942,78.5406,78.5853,3800.0
2013-08-29 14:30:00,87.89,87.9,87.83,87.86,26900.0,78.5853,78.5942,78.5316,78.5584,26900.0
2013-08-29 14:35:00,87.87,87.9,87.85,87.89,10600.0,78.5674,78.5942,78.5495,78.5853,10600.0
2013-08-29 14:40:00,87.88,88.01,87.85,88.0,17300.0,78.5763,78.6926,78.5495,78.6836,17300.0
2013-08-29 14:45:00,88.01,88.01,87.88,87.98,10600.0,78.6926,78.6926,78.5763,78.6657,10600.0
2013-08-29 14:50:00,88.06,88.19,88.06,88.11,2900.0,78.7373,78.8535,78.7373,78.782,2900.0
2013-08-29 14:55:00,88.11,88.11,87.98,88.01,29800.0,78.782,78.782,78.6657,78.6926,29800.0
2013-08-29 15:00:00,88.04,88.07,87.96,88.05,25900.0,78.7194,78.7462,78.6478,78.7283,25900.0
2013-08-29 15:05:00,88.03,88.05,87.96,88.01,9800.0,78.7104,78.7283,78.6478,78.6926,9800.0
2013-08-29 15:10:00,87.99,88.05,87.99,88.0,23100.0,78.6747,78.7283,78.6747,78.6836,23100.0
2013-08-29 15:15:00,88.02,88.05,87.97,88.03,13500.0,78.7015,78.7283,78.6568,78.7104,13500.0
2013-08-29 15:20:00,88.05,88.05,88.0,88.01,7100.0,78.7283,78.7283,78.6836,78.6926,7100.0
2013-08-29 15:25:00,88.03,88.03,87.94,88.0,8100.0,78.7104,78.7104,78.63,78.6836,8100.0
2013-08-29 15:30:00,88.0,88.01,87.96,87.97,17800.0,78.6836,78.6926,78.6478,78.6568,17800.0
2013-08-29 15:35:00,88.0,88.01,87.94,87.95,24300.0,78.6836,78.6926,78.63,78.6389,24300.0
2013-08-29 15:40:00,87.95,87.96,87.79,87.89,52400.0,78.6389,78.6478,78.4958,78.5853,52400.0
2013-08-29 15:45:00,87.88,87.98,87.88,87.94,12100.0,78.5763,78.6657,78.5763,78.63,12100.0
2013-08-29 15:50:00,87.94,88.03,87.91,88.0,10400.0,78.63,78.7104,78.6031,78.6836,10400.0
2013-08-29 15:55:00,87.99,88.01,87.89,87.94,22000.0,78.6747,78.6926,78.5853,78.63,22000.0
2013-08-30 09:30:00,87.69,87.86,87.67,87.81,30800.0,78.4064,78.5584,78.3886,78.5137,30800.0
2013-08-30 09:35:00,87.82,87.86,87.67,87.81,15800.0,78.5227,78.5584,78.3886,78.5137,15800.0
2013-08-30 09:40:00,87.82,87.89,87.71,87.71,8500.0,78.5227,78.5853,78.4243,78.4243,8500.0
2013-08-30 09:45:00,87.75,87.9,87.74,87.78,15600.0,78.4601,78.5942,78.4511,78.4869,15600.0
2013-08-30 09:50:00,87.79,87.99,87.79,87.97,13300.0,78.4958,78.6747,78.4958,78.6568,13300.0
2013-08-30 09:55:00,87.95,87.97,87.75,87.81,16100.0,78.6389,78.6568,78.4601,78.5137,16100.0
2013-08-30 10:00:00,87.83,87.85,87.56,87.62,33300.0,78.5316,78.5495,78.2902,78.3438,33300.0
2013-08-30 10:05:00,87.66,87.87,87.66,87.87,9700.0,78.3796,78.5674,78.3796,78.5674,9700.0
2013-08-30 10:10:00,87.81,87.85,87.78,87.78,1900.0,78.5137,78.5495,78.4869,78.4869,1900.0
2013-08-30 10:15:00,87.78,87.78,87.71,87.75,17100.0,78.4869,78.4869,78.4243,78.4601,17100.0
2013-08-30 10:20:00,87.74,87.81,87.71,87.79,19800.0,78.4511,78.5137,78.4243,78.4958,19800.0
2013-08-30 10:25:00,87.73,87.75,87.69,87.75,3100.0,78.4422,78.4601,78.4064,78.4601,3100.0
2013-08-30 10:30:00,87.71,87.74,87.6,87.74,5700.0,78.4243,78.4511,78.326,78.4511,5700.0
2013-08-30 10:35:00,87.68,87.7,87.59,87.65,9500.0,78.3975,78.4154,78.317,78.3707,9500.0
2013-08-30 10:40:00,87.65,87.65,87.48,87.58,14700.0,78.3707,78.3707,78.2187,78.3081,14700.0
2013-08-30 10:45:00,87.54,87.54,87.4,87.44,6600.0,78.2723,78.2723,78.1471,78.1829,6600.0
2013-08-30 10:50:00,87.46,87.49,87.34,87.4,10500.0,78.2008,78.2276,78.0935,78.1471,10500.0
2013-08-30 10:55:00,87.41,87.66,87.41,87.55,12500.0,78.1561,78.3796,78.1561,78.2813,12500.0
2013-08-30 11:00:00,87.53,87.68,87.48,87.68,3700.0,78.2634,78.3975,78.2187,78.3975,3700.0
2013-08-30 11:05:00,87.68,87.68,87.5,87.5,12600.0,78.3975,78.3975,78.2365,78.2365,12600.0
2013-08-30 11:10:00,87.54,87.79,87.54,87.74,9100.0,78.2723,78.4958,78.2723,78.4511,9100.0
2013-08-30 11:15:00,87.73,87.75,87.67,87.75,3100.0,78.4422,78.4601,78.3886,78.4601,3100.0
2013-08-30 11:20:00,87.75,87.77,87.66,87.66,10600.0,78.4601,78.478,78.3796,78.3796,10600.0
2013-08-30 11:25:00,87.67,87.75,87.63,87.71,2100.0,78.3886,78.4601,78.3528,78.4243,2100.0
2013-08-30 11:30:00,87.71,87.75,87.48,87.48,18300.0,78.4243,78.4601,78.2187,78.2187,18300.0
2013-08-30 11:35:00,87.57,87.65,87.53,87.54,6400.0,78.2991,78.3707,78.2634,78.2723,6400.0
2013-08-30 11:40:00,87.58,87.62,87.54,87.62,3100.0,78.3081,78.3438,78.2723,78.3438,3100.0
2013-08-30 11:45:00,87.69,87.69,87.58,87.69,4100.0,78.4064,78.4064,78.3081,78.4064,4100.0
2013-08-30 11:50:00,87.67,87.7,87.63,87.7,4100.0,78.3886,78.4154,78.3528,78.4154,4100.0
2013-08-30 11:55:00,87.7,87.7,87.56,87.56,4100.0,78.4154,78.4154,78.2902,78.2902,4100.0
2013-08-30 12:00:00,87.59,87.64,87.59,87.63,3400.0,78.317,78.3617,78.317,78.3528,3400.0
2013-08-30 12:05:00,87.65,87.67,87.6,87.64,2900.0,78.3707,78.3886,78.326,78.3617,2900.0
2013-08-30 12:10:00,87.65,87.71,87.56,87.71,4000.0,78.3707,78.4243,78.2902,78.4243,4000.0
2013-08-30 12:15:00,87.7,87.77,87.69,87.69,2200.0,78.4154,78.478,78.4064,78.4064,2200.0
2013-08-30 12:20:00,87.75,87.76,87.59,87.59,8100.0,78.4601,78.469,78.317,78.317,8100.0
2013-08-30 12:25:00,87.6,87.7,87.57,87.59,13900.0,78.326,78.4154,78.2991,78.317,13900.0
2013-08-30 12:30:00,87.57,87.58,87.51,87.55,800.0,78.2991,78.3081,78.2455,78.2813,800.0
2013-08-30 12:35:00,87.55,87.58,87.52,87.53,6900.0,78.2813,78.3081,78.2544,78.2634,6900.0
2013-08-30 12:40:00,87.55,87.57,87.53,87.56,1700.0,78.2813,78.2991,78.2634,78.2902,1700.0
2013-08-30 12:45:00,87.55,87.67,87.54,87.67,3300.0,78.2813,78.3886,78.2723,78.3886,3300.0
2013-08-30 12:50:00,87.67,87.7,87.53,87.54,13000.0,78.3886,78.4154,78.2634,78.2723,13000.0
2013-08-30 12:55:00,87.67,87.7,87.59,87.65,4100.0,78.3886,78.4154,78.317,78.3707,4100.0
2013-08-30 13:00:00,87.65,87.65,87.47,87.52,11500.0,78.3707,78.3707,78.2097,78.2544,11500.0
2013-08-30 13:05:00,87.52,87.52,87.25,87.3,6100.0,78.2544,78.2544,78.013,78.0577,6100.0
2013-08-30 13:10:00,87.25,87.35,87.16,87.32,12300.0,78.013,78.1024,77.9325,78.0756,12300.0
2013-08-30 13:15:00,87.37,87.63,87.37,87.42,7200.0,78.1203,78.3528,78.1203,78.165,7200.0
2013-08-30 13:20:00,87.5,87.5,87.3,87.38,7400.0,78.2365,78.2365,78.0577,78.1293,7400.0
2013-08-30 13:25:00,87.42,87.49,87.34,87.45,8300.0,78.165,78.2276,78.0935,78.1918,8300.0
2013-08-30 13:30:00,87.52,87.52,87.32,87.37,14500.0,78.2544,78.2544,78.0756,78.1203,14500.0
2013-08-30 13:35:00,87.38,87.38,87.31,87.35,10400.0,78.1293,78.1293,78.0667,78.1024,10400.0
2013-08-30 13:40:00,87.34,87.38,87.29,87.33,7600.0,78.0935,78.1293,78.0488,78.0845,7600.0
2013-08-30 13:45:00,87.33,87.46,87.32,87.36,4900.0,78.0845,78.2008,78.0756,78.1114,4900.0
2013-08-30 13:50:00,87.35,87.41,87.21,87.26,9700.0,78.1024,78.1561,77.9773,78.022,9700.0
2013-08-30 13:55:00,87.28,87.29,87.21,87.21,6400.0,78.0398,78.0488,77.9773,77.9773,6400.0
2013-08-30 14:00:00,87.17,87.22,87.11,87.19,8600.0,77.9415,77.9862,77.8878,77.9594,8600.0
2013-08-30 14:05:00,87.24,87.31,87.21,87.27,5000.0,78.0041,78.0667,77.9773,78.0309,5000.0
2013-08-30 14:10:00,87.27,87.32,87.16,87.21,9800.0,78.0309,78.0756,77.9325,77.9773,9800.0
2013-08-30 14:15:00,87.23,87.32,87.2,87.32,4300.0,77.9951,78.0756,77.9683,78.0756,4300.0
2013-08-30 14:20:00,87.33,87.36,87.25,87.25,5400.0,78.0845,78.1114,78.013,78.013,5400.0
2013-08-30 14:25:00,87.26,87.27,87.2,87.2,9300.0,78.022,78.0309,77.9683,77.9683,9300.0
2013-08-30 14:30:00,87.23,87.33,87.21,87.31,11700.0,77.9951,78.0845,77.9773,78.0667,11700.0
2013-08-30 14:35:00,87.31,87.33,87.19,87.23,27100.0,78.0667,78.0845,77.9594,77.9951,27100.0
2013-08-30 14:40:00,87.22,87.22,87.09,87.13,17900.0,77.9862,77.9862,77.87,77.9057,17900.0
2013-08-30 14:45:00,87.13,87.23,87.03,87.09,14700.0,77.9057,77.9951,77.8163,77.87,14700.0
2013-08-30 14:50:00,87.09,87.21,87.07,87.08,9300.0,77.87,77.9773,77.8521,77.861,9300.0
2013-08-30 14:55:00,87.09,87.14,87.0,87.03,14800.0,77.87,77.9147,77.7895,77.8163,14800.0
2013-08-30 15:00:00,87.03,87.03,86.89,87.03,12100.0,77.8163,77.8163,77.6911,77.8163,12100.0
2013-08-30 15:05:00,87.03,87.08,87.0,87.08,13200.0,77.8163,77.861,77.7895,77.861,13200.0
2013-08-30 15:10:00,87.11,87.25,87.08,87.25,5500.0,77.8878,78.013,77.861,78.013,5500.0
2013-08-30 15:15:00,87.26,87.32,87.23,87.28,8900.0,78.022,78.0756,77.9951,78.0398,8900.0
2013-08-30 15:20:00,87.24,87.24,87.1,87.14,9900.0,78.0041,78.0041,77.8789,77.9147,9900.0
2013-08-30 15:25:00,87.14,87.14,87.0,87.0,18000.0,77.9147,77.9147,77.7895,77.7895,18000.0
2013-08-30 15:30:00,87.03,87.08,86.93,87.06,12200.0,77.8163,77.861,77.7269,77.8431,12200.0
2013-08-30 15:35:00,87.06,87.07,86.94,87.02,8900.0,77.8431,77.8521,77.7358,77.8074,8900.0
2013-08-30 15:40:00,87.04,87.06,86.89,86.91,10700.0,77.8252,77.8431,77.6911,77.709,10700.0
2013-08-30 15:45:00,86.91,87.04,86.88,86.98,15900.0,77.709,77.8252,77.6822,77.7716,15900.0
2013-08-30 15:50:00,86.96,86.96,86.83,86.85,14500.0,77.7537,77.7537,77.6375,77.6554,14500.0
2013-08-30 15:55:00,86.85,87.13,86.84,87.08,35900.0,77.6554,77.9057,77.6464,77.861,35900.0
2013-09-03 09:30:00,87.99,88.3,87.99,88.25,28700.0,78.6747,78.9519,78.6747,78.9071,28700.0
2013-09-03 09:35:00,88.25,88.33,88.2,88.28,20300.0,78.9071,78.9787,78.8624,78.934,20300.0
2013-09-03 09:40:00,88.28,88.35,88.17,88.2,17700.0,78.934,78.9966,78.8356,78.8624,17700.0
2013-09-03 09:45:00,88.22,88.28,88.21,88.26,22600.0,78.8803,78.934,78.8714,78.9161,22600.0
2013-09-03 09:50:00,88.29,88.32,88.15,88.15,17900.0,78.9429,78.9697,78.8177,78.8177,17900.0
2013-09-03 09:55:00,88.17,88.27,88.14,88.14,11900.0,78.8356,78.925,78.8088,78.8088,11900.0
2013-09-03 10:00:00,88.12,88.19,88.07,88.18,19500.0,78.7909,78.8535,78.7462,78.8446,19500.0
2013-09-03 10:05:00,88.18,88.23,88.14,88.23,19800.0,78.8446,78.8893,78.8088,78.8893,19800.0
2013-09-03 10:10:00,88.22,88.35,88.15,88.16,20600.0,78.8803,78.9966,78.8177,78.8267,20600.0
2013-09-03 10:15:00,88.14,88.14,87.92,88.0,11300.0,78.8088,78.8088,78.6121,78.6836,11300.0
2013-09-03 10:20:00,88.01,88.12,87.99,88.12,15000.0,78.6926,78.7909,78.6747,78.7909,15000.0
2013-09-03 10:25:00,88.1,88.26,88.1,88.26,6400.0,78.773,78.9161,78.773,78.9161,6400.0
2013-09-03 10:30:00,88.27,88.32,88.19,88.29,11800.0,78.925,78.9697,78.8535,78.9429,11800.0
2013-09-03 10:35:00,88.31,88.35,88.29,88.34,8600.0,78.9608,78.9966,78.9429,78.9876,8600.0
2013-09-03 10:40:00,88.31,88.35,88.25,88.27,6600.0,78.9608,78.9966,78.9071,78.925,6600.0
2013-09-03 10:45:00,88.28,88.29,88.19,88.25,9600.0,78.934,78.9429,78.8535,78.9071,9600.0
2013-09-03 10:50:00,88.24,88.24,88.07,88.11,11600.0,78.8982,78.8982,78.7462,78.782,11600.0
2013-09-03 10:55:00,88.13,88.13,88.0,88.01,7500.0,78.7999,78.7999,78.6836,78.6926,7500.0
2013-09-03 11:00:00,88.02,88.19,87.99,88.18,7200.0,78.7015,78.8535,78.6747,78.8446,7200.0
2013-09-03 11:05:00,88.17,88.37,88.15,88.33,5300.0,78.8356,79.0144,78.8177,78.9787,5300.0
2013-09-03 11:10:00,88.33,88.37,88.24,88.24,13200.0,78.9787,79.0144,78.8982,78.8982,13200.0
2013-09-03 11:15:00,88.24,88.33,88.21,88.26,4400.0,78.8982,78.9787,78.8714,78.9161,4400.0
2013-09-03 11:20:00,88.28,88.28,88.03,88.12,23300.0,78.934,78.934,78.7104,78.7909,23300.0
2013-09-03 11:25:00,88.09,88.11,87.96,88.02,8800.0,78.7641,78.782,78.6478,78.7015,8800.0
2013-09-03 11:30:00,88.05,88.06,87.81,87.82,19000.0,78.7283,78.7373,78.5137,78.5227,19000.0
2013-09-03 11:35:00,88.0,88.09,88.0,88.07,600.0,78.6836,78.7641,78.6836,78.7462,600.0
2013-09-03 11:40:00,88.1,88.1,87.97,87.97,3000.0,78.773,78.773,78.6568,78.6568,3000.0
2013-09-03 11:45:00,87.97,88.04,87.94,88.01,3300.0,78.6568,78.7194,78.63,78.6926,3300.0
2013-09-03 11:50:00,88.05,88.05,88.02,88.05,1300.0,78.7283,78.7283,78.7015,78.7283,1300.0
2013-09-03 11:55:00,88.05,88.07,87.98,88.03,4200.0,78.7283,78.7462,78.6657,78.7104,4200.0
2013-09-03 12:00:00,87.95,88.02,87.88,87.97,3400.0,78.6389,78.7015,78.5763,78.6568,3400.0
2013-09-03 12:05:00,88.03,88.06,87.94,88.06,4300.0,78.7104,78.7373,78.63,78.7373,4300.0
2013-09-03 12:10:00,88.08,88.19,88.06,88.06,4000.0,78.7551,78.8535,78.7373,78.7373,4000.0
2013-09-03 12:15:00,88.07,88.07,88.03,88.05,2600.0,78.7462,78.7462,78.7104,78.7283,2600.0
2013-09-03 12:20:00,88.03,88.07,88.03,88.07,3200.0,78.7104,78.7462,78.7104,78.7462,3200.0
2013-09-03 12:25:00,88.15,88.23,88.15,88.23,4700.0,78.8177,78.8893,78.8177,78.8893,4700.0
2013-09-03 12:30:00,88.24,88.25,88.21,88.22,1600.0,78.8982,78.9071,78.8714,78.8803,1600.0
2013-09-03 12:35:00,88.21,88.32,88.21,88.32,5300.0,78.8714,78.9697,78.8714,78.9697,5300.0
2013-09-03 12:40:00,88.29,88.29,88.2,88.2,1100.0,78.9429,78.9429,78.8624,78.8624,1100.0
2013-09-03 12:45:00,88.23,88.26,88.23,88.23,3700.0,78.8893,78.9161,78.8893,78.8893,3700.0
2013-09-03 12:50:00,88.17,88.21,88.16,88.18,2200.0,78.8356,78.8714,78.8267,78.8446,2200.0
2013-09-03 12:55:00,88.17,88.18,88.13,88.16,2100.0,78.8356,78.8446,78.7999,78.8267,2100.0
2013-09-03 13:00:00,88.14,88.15,88.05,88.07,5700.0,78.8088,78.8177,78.7283,78.7462,5700.0
2013-09-03 13:05:00,88.06,88.12,88.0,88.12,8300.0,78.7373,78.7909,78.6836,78.7909,8300.0
2013-09-03 13:10:00,88.13,88.2,88.13,88.2,2400.0,78.7999,78.8624,78.7999,78.8624,2400.0
2013-09-03 13:15:00,88.14,88.16,88.0,88.06,4100.0,78.8088,78.8267,78.6836,78.7373,4100.0
2013-09-03 13:20:00,88.04,88.04,87.92,87.92,9500.0,78.7194,78.7194,78.6121,78.6121,9500.0
2013-09-03 13:25:00,87.9,87.95,87.9,87.92,500.0,78.5942,78.6389,78.5942,78.6121,500.0
2013-09-03 13:30:00,87.97,87.97,87.79,87.85,4200.0,78.6568,78.6568,78.4958,78.5495,4200.0
2013-09-03 13:35:00,87.85,87.91,87.85,87.89,1200.0,78.5495,78.6031,78.5495,78.5853,1200.0
2013-09-03 13:40:00,87.94,87.97,87.82,87.82,4800.0,78.63,78.6568,78.5227,78.5227,4800.0
2013-09-03 13:45:00,87.79,87.85,87.73,87.73,1500.0,78.4958,78.5495,78.4422,78.4422,1500.0
2013-09-03 13:50:00,87.77,87.83,87.77,87.82,2700.0,78.478,78.5316,78.478,78.5227,2700.0
2013-09-03 13:55:00,87.82,87.83,87.63,87.71,4800.0,78.5227,78.5316,78.3528,78.4243,4800.0
2013-09-03 14:00:00,87.74,87.82,87.74,87.82,1100.0,78.4511,78.5227,78.4511,78.5227,1100.0
2013-09-03 14:05:00,87.88,87.88,87.8,87.88,1600.0,78.5763,78.5763,78.5048,78.5763,1600.0
2013-09-03 14:10:00,87.88,88.0,87.88,87.91,3600.0,78.5763,78.6836,78.5763,78.6031,3600.0
2013-09-03 14:15:00,87.92,88.01,87.9,87.91,4300.0,78.6121,78.6926,78.5942,78.6031,4300.0
2013-09-03 14:20:00,87.86,87.92,87.8,87.92,4500.0,78.5584,78.6121,78.5048,78.6121,4500.0
2013-09-03 14:25:00,87.89,87.93,87.8,87.93,3200.0,78.5853,78.621,78.5048,78.621,3200.0
2013-09-03 14:30:00,87.86,87.95,87.86,87.95,1400.0,78.5584,78.6389,78.5584,78.6389,1400.0
2013-09-03 14:35:00,87.88,87.92,87.83,87.85,1600.0,78.5763,78.6121,78.5316,78.5495,1600.0
2013-09-03 14:40:00,87.89,88.01,87.8,88.0,12100.0,78.5853,78.6926,78.5048,78.6836,12100.0
2013-09-03 14:45:00,87.99,88.07,87.96,88.0,8900.0,78.6747,78.7462,78.6478,78.6836,8900.0
2013-09-03 14:50:00,88.02,88.13,87.96,88.1,5300.0,78.7015,78.7999,78.6478,78.773,5300.0
2013-09-03 14:55:00,88.12,88.18,88.1,88.15,6500.0,78.7909,78.8446,78.773,78.8177,6500.0
2013-09-03 15:00:00,88.17,88.31,88.11,88.26,6800.0,78.8356,78.9608,78.782,78.9161,6800.0
2013-09-03 15:05:00,88.29,88.48,88.28,88.41,9300.0,78.9429,79.1128,78.934,79.0502,9300.0
2013-09-03 15:10:00,88.41,88.43,88.38,88.38,2500.0,79.0502,79.0681,79.0234,79.0234,2500.0
2013-09-03 15:15:00,88.41,88.5,88.41,88.44,3900.0,79.0502,79.1307,79.0502,79.077,3900.0
2013-09-03 15:20:00,88.42,88.49,88.39,88.39,5400.0,79.0592,79.1217,79.0323,79.0323,5400.0
2013-09-03 15:25:00,88.39,88.42,88.34,88.35,4400.0,79.0323,79.0592,78.9876,78.9966,4400.0
2013-09-03 15:30:00,88.36,88.43,88.34,88.42,7000.0,79.0055,79.0681,78.9876,79.0592,7000.0
2013-09-03 15:35:00,88.43,88.55,88.38,88.51,10700.0,79.0681,79.1754,79.0234,79.1396,10700.0
2013-09-03 15:40:00,88.53,88.53,88.4,88.47,13100.0,79.1575,79.1575,79.0413,79.1039,13100.0
2013-09-03 15:45:00,88.5,88.5,88.29,88.36,13100.0,79.1307,79.1307,78.9429,79.0055,13100.0
2013-09-03 15:50:00,88.36,88.42,88.3,88.4,21800.0,79.0055,79.0592,78.9519,79.0413,21800.0
2013-09-03 15:55:00,88.4,88.45,88.35,88.37,28200.0,79.0413,79.086,78.9966,79.0144,28200.0
2013-09-04 09:30:00,87.85,87.91,87.68,87.78,22200.0,78.5495,78.6031,78.3975,78.4869,22200.0
2013-09-04 09:35:00,87.79,87.9,87.72,87.83,14000.0,78.4958,78.5942,78.4333,78.5316,14000.0
2013-09-04 09:40:00,87.82,88.04,87.81,88.04,17200.0,78.5227,78.7194,78.5137,78.7194,17200.0
2013-09-04 09:45:00,88.1,88.31,88.09,88.17,31000.0,78.773,78.9608,78.7641,78.8356,31000.0
2013-09-04 09:50:00,88.2,88.53,88.2,88.52,27200.0,78.8624,79.1575,78.8624,79.1486,27200.0
2013-09-04 09:55:00,88.51,88.51,88.23,88.23,28500.0,79.1396,79.1396,78.8893,78.8893,28500.0
2013-09-04 10:00:00,88.25,88.44,88.25,88.35,19500.0,78.9071,79.077,78.9071,78.9966,19500.0
2013-09-04 10:05:00,88.35,88.5,88.35,88.46,23000.0,78.9966,79.1307,78.9966,79.0949,23000.0
2013-09-04 10:10:00,88.47,88.56,88.47,88.51,19000.0,79.1039,79.1843,79.1039,79.1396,19000.0
2013-09-04 10:15:00,88.53,88.59,88.51,88.54,11800.0,79.1575,79.2112,79.1396,79.1664,11800.0
2013-09-04 10:20:00,88.54,88.74,88.53,88.69,17200.0,79.1664,79.3453,79.1575,79.3006,17200.0
2013-09-04 10:25:00,88.69,88.87,88.69,88.87,5300.0,79.3006,79.4615,79.3006,79.4615,5300.0
2013-09-04 10:30:00,88.9,88.93,88.83,88.83,11500.0,79.4883,79.5152,79.4257,79.4257,11500.0
2013-09-04 10:35:00,88.8,88.86,88.7,88.86,13000.0,79.3989,79.4526,79.3095,79.4526,13000.0
2013-09-04 10:40:00,88.87,88.99,88.86,88.99,20900.0,79.4615,79.5688,79.4526,79.5688,20900.0
2013-09-04 10:45:00,88.99,89.1,88.98,89.0,9600.0,79.5688,79.6672,79.5599,79.5777,9600.0
2013-09-04 10:50:00,88.97,89.33,88.96,89.27,42400.0,79.5509,79.8728,79.542,79.8192,42400.0
2013-09-04 10:55:00,89.27,89.34,89.19,89.21,27700.0,79.8192,79.8818,79.7476,79.7655,27700.0
2013-09-04 11:00:00,89.21,89.36,89.2,89.36,19700.0,79.7655,79.8996,79.7566,79.8996,19700.0
2013-09-04 11:05:00,89.37,89.45,89.36,89.41,10200.0,79.9086,79.9801,79.8996,79.9443,10200.0
2013-09-04 11:10:00,89.41,89.41,89.16,89.16,16600.0,79.9443,79.9443,79.7208,79.7208,16600.0
2013-09-04 11:15:00,89.18,89.26,89.14,89.15,16600.0,79.7387,79.8102,79.7029,79.7119,16600.0
2013-09-04 11:20:00,89.15,89.17,89.04,89.07,6200.0,79.7119,79.7297,79.6135,79.6403,6200.0
2013-09-04 11:25:00,89.04,89.17,89.01,89.07,18100.0,79.6135,79.7297,79.5867,79.6403,18100.0
2013-09-04 11:30:00,89.12,89.15,88.98,89.05,16800.0,79.685,79.7119,79.5599,79.6225,16800.0
2013-09-04 11:35:00,89.03,89.2,89.01,89.19,17700.0,79.6046,79.7566,79.5867,79.7476,17700.0
2013-09-04 11:40:00,89.23,89.36,89.18,89.34,3200.0,79.7834,79.8996,79.7387,79.8818,3200.0
2013-09-04 11:45:00,89.35,89.45,89.34,89.43,3500.0,79.8907,79.9801,79.8818,79.9622,3500.0
2013-09-04 11:50:00,89.38,89.55,89.38,89.54,4800.0,79.9175,80.0695,79.9175,80.0606,4800.0
2013-09-04 11:55:00,89.54,89.57,89.37,89.37,3300.0,80.0606,80.0874,79.9086,79.9086,3300.0
2013-09-04 12:00:00,89.34,89.35,89.29,89.35,3300.0,79.8818,79.8907,79.837,79.8907,3300.0
2013-09-04 12:05:00,89.37,89.37,89.25,89.37,6400.0,79.9086,79.9086,79.8013,79.9086,6400.0
2013-09-04 12:10:00,89.33,89.36,89.26,89.26,6600.0,79.8728,79.8996,79.8102,79.8102,6600.0
2013-09-04 12:15:00,89.31,89.31,89.24,89.29,5600.0,79.8549,79.8549,79.7923,79.837,5600.0
2013-09-04 12:20:00,89.29,89.29,89.18,89.28,6700.0,79.837,79.837,79.7387,79.8281,6700.0
2013-09-04 12:25:00,89.29,89.31,89.25,89.28,4500.0,79.837,79.8549,79.8013,79.8281,4500.0
2013-09-04 12:30:00,89.29,89.38,89.29,89.38,4800.0,79.837,79.9175,79.837,79.9175,4800.0
2013-09-04 12:35:00,89.39,89.53,89.38,89.53,4500.0,79.9265,80.0516,79.9175,80.0516,4500.0
2013-09-04 12:40:00,89.49,89.49,89.38,89.41,5100.0,80.0159,80.0159,79.9175,79.9443,5100.0
2013-09-04 12:45:00,89.43,89.52,89.43,89.52,2900.0,79.9622,80.0427,79.9622,80.0427,2900.0
2013-09-04 12:50:00,89.54,89.6,89.53,89.53,8400.0,80.0606,80.1142,80.0516,80.0516,8400.0
2013-09-04 12:55:00,89.51,89.7,89.48,89.66,24800.0,80.0338,80.2036,80.0069,80.1679,24800.0
2013-09-04 13:00:00,89.66,89.66,89.41,89.41,12800.0,80.1679,80.1679,79.9443,79.9443,12800.0
2013-09-04 13:05:00,89.45,89.47,89.21,89.35,15300.0,79.9801,79.998,79.7655,79.8907,15300.0
2013-09-04 13:10:00,89.35,89.35,89.02,89.34,19800.0,79.8907,79.8907,79.5956,79.8818,19800.0
2013-09-04 13:15:00,89.4,89.6,89.4,89.45,8000.0,79.9354,80.1142,79.9354,79.9801,8000.0
2013-09-04 13:20:00,89.42,89.52,89.37,89.4,5300.0,79.9533,80.0427,79.9086,79.9354,5300.0
2013-09-04 13:25:00,89.45,89.49,89.4,89.4,3200.0,79.9801,80.0159,79.9354,79.9354,3200.0
2013-09-04 13:30:00,89.4,89.53,89.4,89.47,7000.0,79.9354,80.0516,79.9354,79.998,7000.0
2013-09-04 13:35:00,89.48,89.48,89.33,89.42,10400.0,80.0069,80.0069,79.8728,79.9533,10400.0
2013-09-04 13:40:00,89.41,89.41,89.29,89.31,7700.0,79.9443,79.9443,79.837,79.8549,7700.0
2013-09-04 13:45:00,89.31,89.39,89.2,89.2,9000.0,79.8549,79.9265,79.7566,79.7566,9000.0
2013-09-04 13:50:00,89.2,89.37,89.18,89.19,8000.0,79.7566,79.9086,79.7387,79.7476,8000.0
2013-09-04 13:55:00,89.2,89.39,89.12,89.36,8900.0,79.7566,79.9265,79.685,79.8996,8900.0
2013-09-04 14:00:00,89.36,89.41,89.12,89.28,17400.0,79.8996,79.9443,79.685,79.8281,17400.0
2013-09-04 14:05:00,89.29,89.41,89.18,89.36,9400.0,79.837,79.9443,79.7387,79.8996,9400.0
2013-09-04 14:10:00,89.36,89.36,89.1,89.2,15700.0,79.8996,79.8996,79.6672,79.7566,15700.0
2013-09-04 14:15:00,89.25,89.27,89.18,89.23,9400.0,79.8013,79.8192,79.7387,79.7834,9400.0
2013-09-04 14:20:00,89.2,89.52,89.15,89.46,18500.0,79.7566,80.0427,79.7119,79.989,18500.0
2013-09-04 14:25:00,89.45,89.45,89.26,89.33,34400.0,79.9801,79.9801,79.8102,79.8728,34400.0
2013-09-04 14:30:00,89.4,89.43,89.28,89.3,11000.0,79.9354,79.9622,79.8281,79.846,11000.0
2013-09-04 14:35:00,89.35,89.38,89.3,89.3,11100.0,79.8907,79.9175,79.846,79.846,11100.0
2013-09-04 14:40:00,89.3,89.36,89.3,89.36,7100.0,79.846,79.8996,79.846,79.8996,7100.0
2013-09-04 14:45:00,89.41,89.61,89.41,89.59,11000.0,79.9443,80.1232,79.9443,80.1053,11000.0
2013-09-04 14:50:00,89.59,89.79,89.59,89.79,9200.0,80.1053,80.2841,80.1053,80.2841,9200.0
2013-09-04 14:55:00,89.78,89.89,89.77,89.77,12400.0,80.2752,80.3735,80.2662,80.2662,12400.0
2013-09-04 15:00:00,89.75,89.86,89.69,89.82,15000.0,80.2483,80.3467,80.1947,80.3109,15000.0
2013-09-04 15:05:00,89.82,89.93,89.81,89.93,8000.0,80.3109,80.4093,80.302,80.4093,8000.0
2013-09-04 15:10:00,89.93,89.96,89.89,89.89,11600.0,80.4093,80.4361,80.3735,80.3735,11600.0
2013-09-04 15:15:00,89.87,89.9,89.82,89.82,11100.0,80.3556,80.3825,80.3109,80.3109,11100.0
2013-09-04 15:20:00,89.82,89.84,89.6,89.62,26400.0,80.3109,80.3288,80.1142,80.1321,26400.0
2013-09-04 15:25:00,89.69,89.69,89.48,89.5,15100.0,80.1947,80.1947,80.0069,80.0248,15100.0
2013-09-04 15:30:00,89.51,89.6,89.43,89.52,21300.0,80.0338,80.1142,79.9622,80.0427,21300.0
2013-09-04 15:35:00,89.48,89.56,89.43,89.43,10700.0,80.0069,80.0785,79.9622,79.9622,10700.0
2013-09-04 15:40:00,89.43,89.48,89.3,89.32,44500.0,79.9622,80.0069,79.846,79.8639,44500.0
2013-09-04 15:45:00,89.33,89.69,89.3,89.68,49100.0,79.8728,80.1947,79.846,80.1858,49100.0
2013-09-04 15:50:00,89.68,89.68,89.48,89.56,47900.0,80.1858,80.1858,80.0069,80.0785,47900.0
2013-09-04 15:55:00,89.56,89.7,89.52,89.6,28300.0,80.0785,80.2036,80.0427,80.1142,28300.0
2013-09-05 09:30:00,89.35,89.47,89.27,89.46,11800.0,79.8907,79.998,79.8192,79.989,11800.0
2013-09-05 09:35:00,89.51,89.54,89.44,89.45,10000.0,80.0338,80.0606,79.9712,79.9801,10000.0
2013-09-05 09:40:00,89.46,89.57,89.45,89.57,17700.0,79.989,80.0874,79.9801,80.0874,17700.0
2013-09-05 09:45:00,89.64,89.8,89.64,89.7,11500.0,80.15,80.2931,80.15,80.2036,11500.0
2013-09-05 09:50:00,89.68,89.69,89.55,89.59,4500.0,80.1858,80.1947,80.0695,80.1053,4500.0
2013-09-05 09:55:00,89.53,89.57,89.43,89.53,7900.0,80.0516,80.0874,79.9622,80.0516,7900.0
2013-09-05 10:00:00,89.43,89.51,89.37,89.37,6000.0,79.9622,80.0338,79.9086,79.9086,6000.0
2013-09-05 10:05:00,89.39,89.47,89.29,89.32,19700.0,79.9265,79.998,79.837,79.8639,19700.0
2013-09-05 10:10:00,89.26,89.26,89.03,89.1,48600.0,79.8102,79.8102,79.6046,79.6672,48600.0
2013-09-05 10:15:00,89.09,89.33,89.08,89.33,23100.0,79.6582,79.8728,79.6493,79.8728,23100.0
2013-09-05 10:20:00,89.27,89.28,88.99,89.14,41900.0,79.8192,79.8281,79.5688,79.7029,41900.0
2013-09-05 10:25:00,89.17,89.4,89.17,89.4,4900.0,79.7297,79.9354,79.7297,79.9354,4900.0
2013-09-05 10:30:00,89.41,89.42,89.21,89.25,5600.0,79.9443,79.9533,79.7655,79.8013,5600.0
2013-09-05 10:35:00,89.32,89.35,89.26,89.29,7700.0,79.8639,79.8907,79.8102,79.837,7700.0
2013-09-05 10:40:00,89.27,89.4,89.21,89.36,12300.0,79.8192,79.9354,79.7655,79.8996,12300.0
2013-09-05 10:45:00,89.39,89.39,89.17,89.19,3200.0,79.9265,79.9265,79.7297,79.7476,3200.0
2013-09-05 10:50:00,89.24,89.39,89.24,89.37,2500.0,79.7923,79.9265,79.7923,79.9086,2500.0
2013-09-05 10:55:00,89.39,89.39,89.22,89.27,5800.0,79.9265,79.9265,79.7745,79.8192,5800.0
2013-09-05 11:00:00,89.23,89.35,89.22,89.34,16800.0,79.7834,79.8907,79.7745,79.8818,16800.0
2013-09-05 11:05:00,89.3,89.34,89.2,89.34,11600.0,79.846,79.8818,79.7566,79.8818,11600.0
2013-09-05 11:10:00,89.35,89.5,89.35,89.5,3600.0,79.8907,80.0248,79.8907,80.0248,3600.0
2013-09-05 11:15:00,89.5,89.5,89.3,89.3,7300.0,80.0248,80.0248,79.846,79.846,7300.0
2013-09-05 11:20:00,89.3,89.31,89.14,89.16,5400.0,79.846,79.8549,79.7029,79.7208,5400.0
2013-09-05 11:25:00,89.18,89.25,89.02,89.02,17400.0,79.7387,79.8013,79.5956,79.5956,17400.0
2013-09-05 11:30:00,89.02,89.3,89.02,89.3,16700.0,79.5956,79.846,79.5956,79.846,16700.0
2013-09-05 11:35:00,89.28,89.29,89.13,89.13,7500.0,79.8281,79.837,79.694,79.694,7500.0
2013-09-05 11:40:00,89.13,89.19,89.1,89.1,3000.0,79.694,79.7476,79.6672,79.6672,3000.0
2013-09-05 11:45:00,89.23,89.24,89.13,89.17,35100.0,79.7834,79.7923,79.694,79.7297,35100.0
2013-09-05 11:50:00,89.15,89.18,89.1,89.18,1400.0,79.7119,79.7387,79.6672,79.7387,1400.0
2013-09-05 11:55:00,89.17,89.25,89.14,89.21,8600.0,79.7297,79.8013,79.7029,79.7655,8600.0
2013-09-05 12:00:00,89.14,89.23,89.14,89.14,8800.0,79.7029,79.7834,79.7029,79.7029,8800.0
2013-09-05 12:05:00,89.22,89.22,89.11,89.22,4400.0,79.7745,79.7745,79.6761,79.7745,4400.0
2013-09-05 12:10:00,89.24,89.43,89.24,89.43,5200.0,79.7923,79.9622,79.7923,79.9622,5200.0
2013-09-05 12:15:00,89.46,89.54,89.41,89.49,3300.0,79.989,80.0606,79.9443,80.0159,3300.0
2013-09-05 12:20:00,89.51,89.65,89.51,89.63,5300.0,80.0338,80.1589,80.0338,80.1411,5300.0
2013-09-05 12:25:00,89.6,89.67,89.58,89.67,2800.0,80.1142,80.1768,80.0963,80.1768,2800.0
2013-09-05 12:30:00,89.68,89.77,89.68,89.77,3500.0,80.1858,80.2662,80.1858,80.2662,3500.0
2013-09-05 12:35:00,89.78,89.85,89.74,89.74,3200.0,80.2752,80.3378,80.2394,80.2394,3200.0
2013-09-05 12:40:00,89.82,89.9,89.82,89.9,2300.0,80.3109,80.3825,80.3109,80.3825,2300.0
2013-09-05 12:45:00,89.84,89.9,89.84,89.89,4800.0,80.3288,80.3825,80.3288,80.3735,4800.0
2013-09-05 12:50:00,89.91,89.93,89.91,89.93,2600.0,80.3914,80.4093,80.3914,80.4093,2600.0
2013-09-05 12:55:00,89.9,89.97,89.9,89.97,2600.0,80.3825,80.4451,80.3825,80.4451,2600.0
2013-09-05 13:00:00,89.97,89.97,89.95,89.95,1200.0,80.4451,80.4451,80.4272,80.4272,1200.0
2013-09-05 13:05:00,89.95,89.97,89.79,89.81,6600.0,80.4272,80.4451,80.2841,80.302,6600.0
2013-09-05 13:10:00,89.79,89.79,89.7,89.71,1800.0,80.2841,80.2841,80.2036,80.2126,1800.0
2013-09-05 13:15:00,89.72,89.87,89.72,89.81,2000.0,80.2215,80.3556,80.2215,80.302,2000.0
2013-09-05 13:20:00,89.81,89.89,89.8,89.8,2200.0,80.302,80.3735,80.2931,80.2931,2200.0
2013-09-05 13:25:00,89.85,89.86,89.78,89.81,3500.0,80.3378,80.3467,80.2752,80.302,3500.0
2013-09-05 13:30:00,89.81,89.82,89.7,89.7,19200.0,80.302,80.3109,80.2036,80.2036,19200.0
2013-09-05 13:35:00,89.72,89.76,89.66,89.7,8300.0,80.2215,80.2573,80.1679,80.2036,8300.0
2013-09-05 13:40:00,89.71,89.74,89.7,89.74,3800.0,80.2126,80.2394,80.2036,80.2394,3800.0
2013-09-05 13:45:00,89.72,89.75,89.64,89.68,12900.0,80.2215,80.2483,80.15,80.1858,12900.0
2013-09-05 13:50:00,89.7,89.7,89.62,89.62,1100.0,80.2036,80.2036,80.1321,80.1321,1100.0
2013-09-05 13:55:00,89.69,89.73,89.64,89.68,5200.0,80.1947,80.2305,80.15,80.1858,5200.0
2013-09-05 14:00:00,89.68,89.7,89.68,89.7,500.0,80.1858,80.2036,80.1858,80.2036,500.0
2013-09-05 14:05:00,89.73,89.77,89.72,89.73,6000.0,80.2305,80.2662,80.2215,80.2305,6000.0
2013-09-05 14:10:00,89.73,89.75,89.69,89.7,7400.0,80.2305,80.2483,80.1947,80.2036,7400.0
2013-09-05 14:15:00,89.71,89.76,89.71,89.71,800.0,80.2126,80.2573,80.2126,80.2126,800.0
2013-09-05 14:20:00,89.7,89.76,89.69,89.76,11100.0,80.2036,80.2573,80.1947,80.2573,11100.0
2013-09-05 14:25:00,89.74,89.75,89.71,89.75,3500.0,80.2394,80.2483,80.2126,80.2483,3500.0
2013-09-05 14:30:00,89.75,89.78,89.71,89.73,17300.0,80.2483,80.2752,80.2126,80.2305,17300.0
2013-09-05 14:35:00,89.71,89.73,89.69,89.7,4500.0,80.2126,80.2305,80.1947,80.2036,4500.0
2013-09-05 14:40:00,89.73,89.74,89.67,89.7,22300.0,80.2305,80.2394,80.1768,80.2036,22300.0
2013-09-05 14:45:00,89.7,89.73,89.69,89.73,6500.0,80.2036,80.2305,80.1947,80.2305,6500.0
2013-09-05 14:50:00,89.71,89.74,89.67,89.71,8300.0,80.2126,80.2394,80.1768,80.2126,8300.0
2013-09-05 14:55:00,89.7,89.71,89.64,89.71,2800.0,80.2036,80.2126,80.15,80.2126,2800.0
2013-09-05 15:00:00,89.7,89.73,89.67,89.73,6800.0,80.2036,80.2305,80.1768,80.2305,6800.0
2013-09-05 15:05:00,89.7,89.73,89.67,89.7,10900.0,80.2036,80.2305,80.1768,80.2036,10900.0
2013-09-05 15:10:00,89.7,89.72,89.69,89.69,7900.0,80.2036,80.2215,80.1947,80.1947,7900.0
2013-09-05 15:15:00,89.71,89.71,89.69,89.7,10200.0,80.2126,80.2126,80.1947,80.2036,10200.0
2013-09-05 15:20:00,89.7,89.72,89.67,89.7,24700.0,80.2036,80.2215,80.1768,80.2036,24700.0
2013-09-05 15:25:00,89.7,89.72,89.69,89.7,20200.0,80.2036,80.2215,80.1947,80.2036,20200.0
2013-09-05 15:30:00,89.73,89.73,89.63,89.63,17500.0,80.2305,80.2305,80.1411,80.1411,17500.0
2013-09-05 15:35:00,89.64,89.72,89.64,89.7,20000.0,80.15,80.2215,80.15,80.2036,20000.0
2013-09-05 15:40:00,89.7,89.72,89.62,89.67,14000.0,80.2036,80.2215,80.1321,80.1768,14000.0
2013-09-05 15:45:00,89.68,89.72,89.68,89.69,9200.0,80.1858,80.2215,80.1858,80.1947,9200.0
2013-09-05 15:50:00,89.7,89.72,89.69,89.69,23000.0,80.2036,80.2215,80.1947,80.1947,23000.0
2013-09-05 15:55:00,89.7,89.74,89.66,89.72,42200.0,80.2036,80.2394,80.1679,80.2215,42200.0
2013-09-06 09:30:00,89.91,90.08,89.9,90.08,15000.0,80.3914,80.5434,80.3825,80.5434,15000.0
2013-09-06 09:35:00,90.1,90.16,89.88,89.88,4300.0,80.5613,80.6149,80.3646,80.3646,4300.0
2013-09-06 09:40:00,89.87,89.88,89.39,89.46,22600.0,80.3556,80.3646,79.9265,79.989,22600.0
2013-09-06 09:45:00,89.48,89.48,89.15,89.34,11200.0,80.0069,80.0069,79.7119,79.8818,11200.0
2013-09-06 09:50:00,89.33,89.48,89.24,89.42,14400.0,79.8728,80.0069,79.7923,79.9533,14400.0
2013-09-06 09:55:00,89.46,89.59,89.42,89.54,8000.0,79.989,80.1053,79.9533,80.0606,8000.0
2013-09-06 10:00:00,89.53,89.53,89.14,89.18,13700.0,80.0516,80.0516,79.7029,79.7387,13700.0
2013-09-06 10:05:00,89.14,89.34,89.12,89.32,4100.0,79.7029,79.8818,79.685,79.8639,4100.0
2013-09-06 10:10:00,89.39,89.56,89.38,89.41,5800.0,79.9265,80.0785,79.9175,79.9443,5800.0
2013-09-06 10:15:00,89.49,89.57,89.41,89.41,5400.0,80.0159,80.0874,79.9443,79.9443,5400.0
2013-09-06 10:20:00,89.41,89.5,89.41,89.46,5100.0,79.9443,80.0248,79.9443,79.989,5100.0
2013-09-06 10:25:00,89.46,89.67,89.46,89.61,9300.0,79.989,80.1768,79.989,80.1232,9300.0
2013-09-06 10:30:00,89.64,89.67,89.53,89.56,13100.0,80.15,80.1768,80.0516,80.0785,13100.0
2013-09-06 10:35:00,89.65,89.68,89.56,89.62,3100.0,80.1589,80.1858,80.0785,80.1321,3100.0
2013-09-06 10:40:00,89.67,90.01,89.67,89.99,6700.0,80.1768,80.4808,80.1768,80.4629,6700.0
2013-09-06 10:45:00,90.0,90.04,89.99,90.01,1200.0,80.4719,80.5076,80.4629,80.4808,1200.0
2013-09-06 10:50:00,89.99,89.99,89.76,89.77,26600.0,80.4629,80.4629,80.2573,80.2662,26600.0
2013-09-06 10:55:00,89.79,89.82,89.68,89.69,17200.0,80.2841,80.3109,80.1858,80.1947,17200.0
2013-09-06 11:00:00,89.75,89.83,89.71,89.71,11300.0,80.2483,80.3199,80.2126,80.2126,11300.0
2013-09-06 11:05:00,89.72,89.77,89.54,89.55,9700.0,80.2215,80.2662,80.0606,80.0695,9700.0
2013-09-06 11:10:00,89.54,89.55,89.35,89.41,22700.0,80.0606,80.0695,79.8907,79.9443,22700.0
2013-09-06 11:15:00,89.41,89.68,89.41,89.68,22600.0,79.9443,80.1858,79.9443,80.1858,22600.0
2013-09-06 11:20:00,89.67,89.78,89.67,89.7,2900.0,80.1768,80.2752,80.1768,80.2036,2900.0
2013-09-06 11:25:00,89.71,89.81,89.71,89.77,5000.0,80.2126,80.302,80.2126,80.2662,5000.0
2013-09-06 11:30:00,89.79,89.84,89.75,89.82,16900.0,80.2841,80.3288,80.2483,80.3109,16900.0
2013-09-06 11:35:00,89.82,89.87,89.58,89.63,8300.0,80.3109,80.3556,80.0963,80.1411,8300.0
2013-09-06 11:40:00,89.69,89.71,89.38,89.4,9500.0,80.1947,80.2126,79.9175,79.9354,9500.0
2013-09-06 11:45:00,89.3,89.37,89.19,89.2,8100.0,79.846,79.9086,79.7476,79.7566,8100.0
2013-09-06 11:50:00,89.2,89.21,89.15,89.15,3800.0,79.7566,79.7655,79.7119,79.7119,3800.0
2013-09-06 11:55:00,89.16,89.29,89.16,89.17,4600.0,79.7208,79.837,79.7208,79.7297,4600.0
2013-09-06 12:00:00,89.17,89.29,89.17,89.28,5100.0,79.7297,79.837,79.7297,79.8281,5100.0
2013-09-06 12:05:00,89.24,89.26,89.2,89.25,4100.0,79.7923,79.8102,79.7566,79.8013,4100.0
2013-09-06 12:10:00,89.21,89.21,88.99,89.02,11300.0,79.7655,79.7655,79.5688,79.5956,11300.0
2013-09-06 12:15:00,89.01,89.08,88.96,89.05,12800.0,79.5867,79.6493,79.542,79.6225,12800.0
2013-09-06 12:20:00,89.0,89.06,88.93,89.02,6100.0,79.5777,79.6314,79.5152,79.5956,6100.0
2013-09-06 12:25:00,89.03,89.11,89.01,89.11,3800.0,79.6046,79.6761,79.5867,79.6761,3800.0
2013-09-06 12:30:00,89.04,89.22,89.04,89.22,7300.0,79.6135,79.7745,79.6135,79.7745,7300.0
2013-09-06 12:35:00,89.23,89.25,89.17,89.22,1800.0,79.7834,79.8013,79.7297,79.7745,1800.0
2013-09-06 12:40:00,89.17,89.26,89.17,89.19,1800.0,79.7297,79.8102,79.7297,79.7476,1800.0
2013-09-06 12:45:00,89.19,89.21,89.15,89.16,3000.0,79.7476,79.7655,79.7119,79.7208,3000.0
2013-09-06 12:50:00,89.2,89.26,89.15,89.26,3400.0,79.7566,79.8102,79.7119,79.8102,3400.0
2013-09-06 12:55:00,89.27,89.33,89.27,89.33,800.0,79.8192,79.8728,79.8192,79.8728,800.0
2013-09-06 13:00:00,89.35,89.4,89.35,89.4,2000.0,79.8907,79.9354,79.8907,79.9354,2000.0
2013-09-06 13:05:00,89.42,89.51,89.35,89.45,1200.0,79.9533,80.0338,79.8907,79.9801,1200.0
2013-09-06 13:10:00,89.54,89.54,89.49,89.52,1500.0,80.0606,80.0606,80.0159,80.0427,1500.0
2013-09-06 13:15:00,89.54,89.63,89.5,89.63,2100.0,80.0606,80.1411,80.0248,80.1411,2100.0
2013-09-06 13:20:00,89.66,89.73,89.65,89.69,3400.0,80.1679,80.2305,80.1589,80.1947,3400.0
2013-09-06 13:25:00,89.67,89.67,89.58,89.65,1500.0,80.1768,80.1768,80.0963,80.1589,1500.0
2013-09-06 13:30:00,89.67,89.76,89.67,89.75,1600.0,80.1768,80.2573,80.1768,80.2483,1600.0
2013-09-06 13:35:00,89.75,89.76,89.71,89.71,1600.0,80.2483,80.2573,80.2126,80.2126,1600.0
2013-09-06 13:40:00,89.72,89.73,89.71,89.71,1600.0,80.2215,80.2305,80.2126,80.2126,1600.0
2013-09-06 13:45:00,89.68,89.69,89.59,89.69,4100.0,80.1858,80.1947,80.1053,80.1947,4100.0
2013-09-06 13:50:00,89.73,89.76,89.73,89.74,1500.0,80.2305,80.2573,80.2305,80.2394,1500.0
2013-09-06 13:55:00,89.75,89.76,89.73,89.73,700.0,80.2483,80.2573,80.2305,80.2305,700.0
2013-09-06 14:00:00,89.75,89.78,89.71,89.73,3400.0,80.2483,80.2752,80.2126,80.2305,3400.0
2013-09-06 14:05:00,89.73,89.73,89.7,89.71,700.0,80.2305,80.2305,80.2036,80.2126,700.0
2013-09-06 14:10:00,89.66,89.66,89.51,89.55,1600.0,80.1679,80.1679,80.0338,80.0695,1600.0
2013-09-06 14:15:00,89.52,89.55,89.52,89.53,2100.0,80.0427,80.0695,80.0427,80.0516,2100.0
2013-09-06 14:20:00,89.52,89.53,89.46,89.46,3500.0,80.0427,80.0516,79.989,79.989,3500.0
2013-09-06 14:25:00,89.5,89.5,89.49,89.49,1100.0,80.0248,80.0248,80.0159,80.0159,1100.0
2013-09-06 14:30:00,89.49,89.51,89.44,89.48,4200.0,80.0159,80.0338,79.9712,80.0069,4200.0
2013-09-06 14:35:00,89.5,89.53,89.48,89.52,7400.0,80.0248,80.0516,80.0069,80.0427,7400.0
2013-09-06 14:40:00,89.5,89.55,89.47,89.55,2500.0,80.0248,80.0695,79.998,80.0695,2500.0
2013-09-06 14:45:00,89.51,89.55,89.51,89.51,4300.0,80.0338,80.0695,80.0338,80.0338,4300.0
2013-09-06 14:50:00,89.51,89.52,89.47,89.48,7900.0,80.0338,80.0427,79.998,80.0069,7900.0
2013-09-06 14:55:00,89.5,89.5,89.36,89.43,6300.0,80.0248,80.0248,79.8996,79.9622,6300.0
2013-09-06 15:00:00,89.43,89.47,89.36,89.45,5700.0,79.9622,79.998,79.8996,79.9801,5700.0
2013-09-06 15:05:00,89.47,89.47,89.29,89.33,10300.0,79.998,79.998,79.837,79.8728,10300.0
2013-09-06 15:10:00,89.34,89.34,89.16,89.23,9800.0,79.8818,79.8818,79.7208,79.7834,9800.0
2013-09-06 15:15:00,89.23,89.33,89.21,89.31,8800.0,79.7834,79.8728,79.7655,79.8549,8800.0
2013-09-06 15:20:00,89.35,89.4,89.32,89.35,4300.0,79.8907,79.9354,79.8639,79.8907,4300.0
2013-09-06 15:25:00,89.37,89.37,89.19,89.2,16000.0,79.9086,79.9086,79.7476,79.7566,16000.0
2013-09-06 15:30:00,89.21,89.33,89.19,89.29,11600.0,79.7655,79.8728,79.7476,79.837,11600.0
2013-09-06 15:35:00,89.31,89.31,89.08,89.17,19400.0,79.8549,79.8549,79.6493,79.7297,19400.0
2013-09-06 15:40:00,89.18,89.24,89.0,89.0,21100.0,79.7387,79.7923,79.5777,79.5777,21100.0
2013-09-06 15:45:00,89.03,89.03,88.92,88.97,30000.0,79.6046,79.6046,79.5062,79.5509,30000.0
2013-09-06 15:50:00,88.94,89.05,88.88,89.04,42000.0,79.5241,79.6225,79.4705,79.6135,42000.0
2013-09-06 15:55:00,89.02,89.03,88.75,88.77,104600.0,79.5956,79.6046,79.3542,79.3721,104600.0
2013-09-09 09:30:00,89.07,89.11,88.89,88.89,19100.0,79.6403,79.6761,79.4794,79.4794,19100.0
2013-09-09 09:35:00,88.88,89.05,88.72,88.72,57200.0,79.4705,79.6225,79.3274,79.3274,57200.0
2013-09-09 09:40:00,88.71,88.84,88.61,88.7,14100.0,79.3184,79.4347,79.229,79.3095,14100.0
2013-09-09 09:45:00,88.74,88.93,88.74,88.93,18100.0,79.3453,79.5152,79.3453,79.5152,18100.0
2013-09-09 09:50:00,88.95,88.98,88.84,88.86,5800.0,79.533,79.5599,79.4347,79.4526,5800.0
2013-09-09 09:55:00,88.87,88.87,88.75,88.76,7000.0,79.4615,79.4615,79.3542,79.3632,7000.0
2013-09-09 10:00:00,88.75,88.81,88.63,88.63,3500.0,79.3542,79.4079,79.2469,79.2469,3500.0
2013-09-09 10:05:00,88.61,88.75,88.59,88.67,5500.0,79.229,79.3542,79.2112,79.2827,5500.0
2013-09-09 10:10:00,88.69,88.73,88.6,88.73,20500.0,79.3006,79.3363,79.2201,79.3363,20500.0
2013-09-09 10:15:00,88.77,88.87,88.74,88.83,5000.0,79.3721,79.4615,79.3453,79.4257,5000.0
2013-09-09 10:20:00,88.84,88.95,88.81,88.89,5000.0,79.4347,79.533,79.4079,79.4794,5000.0
2013-09-09 10:25:00,88.9,89.0,88.83,88.96,12400.0,79.4883,79.5777,79.4257,79.542,12400.0
2013-09-09 10:30:00,88.94,88.98,88.88,88.9,5900.0,79.5241,79.5599,79.4705,79.4883,5900.0
2013-09-09 10:35:00,88.91,89.07,88.91,88.97,11400.0,79.4973,79.6403,79.4973,79.5509,11400.0
2013-09-09 10:40:00,88.96,89.06,88.96,89.06,3900.0,79.542,79.6314,79.542,79.6314,3900.0
2013-09-09 10:45:00,89.06,89.08,88.87,88.87,13900.0,79.6314,79.6493,79.4615,79.4615,13900.0
2013-09-09 10:50:00,88.86,88.94,88.79,88.79,9100.0,79.4526,79.5241,79.39,79.39,9100.0
2013-09-09 10:55:00,88.79,88.79,88.69,88.69,14400.0,79.39,79.39,79.3006,79.3006,14400.0
2013-09-09 11:00:00,88.72,88.87,88.7,88.83,14000.0,79.3274,79.4615,79.3095,79.4257,14000.0
2013-09-09 11:05:00,88.85,89.0,88.85,89.0,13000.0,79.4436,79.5777,79.4436,79.5777,13000.0
2013-09-09 11:10:00,88.96,89.07,88.93,88.93,5300.0,79.542,79.6403,79.5152,79.5152,5300.0
2013-09-09 11:15:00,88.95,88.95,88.87,88.93,3000.0,79.533,79.533,79.4615,79.5152,3000.0
2013-09-09 11:20:00,88.95,89.03,88.95,88.99,3500.0,79.533,79.6046,79.533,79.5688,3500.0
2013-09-09 11:25:00,89.02,89.16,89.02,89.12,6900.0,79.5956,79.7208,79.5956,79.685,6900.0
2013-09-09 11:30:00,89.13,89.21,89.04,89.05,12300.0,79.694,79.7655,79.6135,79.6225,12300.0
2013-09-09 11:35:00,89.07,89.17,89.07,89.13,2500.0,79.6403,79.7297,79.6403,79.694,2500.0
2013-09-09 11:40:00,89.14,89.19,89.13,89.13,900.0,79.7029,79.7476,79.694,79.694,900.0
2013-09-09 11:45:00,89.16,89.16,89.1,89.12,1200.0,79.7208,79.7208,79.6672,79.685,1200.0
2013-09-09 11:50:00,89.11,89.17,89.11,89.14,6400.0,79.6761,79.7297,79.6761,79.7029,6400.0
2013-09-09 11:55:00,89.18,89.18,89.14,89.14,400.0,79.7387,79.7387,79.7029,79.7029,400.0
2013-09-09 12:00:00,89.15,89.28,89.15,89.27,3600.0,79.7119,79.8281,79.7119,79.8192,3600.0
2013-09-09 12:05:00,89.26,89.36,89.26,89.36,800.0,79.8102,79.8996,79.8102,79.8996,800.0
2013-09-09 12:10:00,89.39,89.51,89.36,89.51,1800.0,79.9265,80.0338,79.8996,80.0338,1800.0
2013-09-09 12:15:00,89.52,89.52,89.46,89.46,1500.0,80.0427,80.0427,79.989,79.989,1500.0
2013-09-09 12:20:00,89.4,89.45,89.39,89.45,400.0,79.9354,79.9801,79.9265,79.9801,400.0
2013-09-09 12:25:00,89.42,89.52,89.4,89.52,2200.0,79.9533,80.0427,79.9354,80.0427,2200.0
2013-09-09 12:30:00,89.51,89.51,89.36,89.36,9400.0,80.0338,80.0338,79.8996,79.8996,9400.0
2013-09-09 12:35:00,89.35,89.35,89.29,89.29,1700.0,79.8907,79.8907,79.837,79.837,1700.0
2013-09-09 12:40:00,89.29,89.32,89.27,89.32,900.0,79.837,79.8639,79.8192,79.8639,900.0
2013-09-09 12:45:00,89.31,89.43,89.31,89.43,1800.0,79.8549,79.9622,79.8549,79.9622,1800.0
2013-09-09 12:50:00,89.45,89.47,89.43,89.43,1600.0,79.9801,79.998,79.9622,79.9622,1600.0
2013-09-09 12:55:00,89.45,89.45,89.4,89.4,500.0,79.9801,79.9801,79.9354,79.9354,500.0
2013-09-09 13:00:00,89.39,89.45,89.39,89.45,1100.0,79.9265,79.9801,79.9265,79.9801,1100.0
2013-09-09 13:05:00,89.44,89.49,89.44,89.48,700.0,79.9712,80.0159,79.9712,80.0069,700.0
2013-09-09 13:10:00,89.47,89.56,89.47,89.56,2100.0,79.998,80.0785,79.998,80.0785,2100.0
2013-09-09 13:15:00,89.54,89.58,89.52,89.53,2600.0,80.0606,80.0963,80.0427,80.0516,2600.0
2013-09-09 13:20:00,89.56,89.57,89.54,89.56,500.0,80.0785,80.0874,80.0606,80.0785,500.0
2013-09-09 13:25:00,89.55,89.56,89.54,89.54,1700.0,80.0695,80.0785,80.0606,80.0606,1700.0
2013-09-09 13:30:00,89.59,89.64,89.56,89.6,2200.0,80.1053,80.15,80.0785,80.1142,2200.0
2013-09-09 13:35:00,89.63,89.7,89.63,89.66,3100.0,80.1411,80.2036,80.1411,80.1679,3100.0
2013-09-09 13:40:00,89.59,89.64,89.59,89.64,3300.0,80.1053,80.15,80.1053,80.15,3300.0
2013-09-09 13:45:00,89.64,89.76,89.64,89.76,6600.0,80.15,80.2573,80.15,80.2573,6600.0
2013-09-09 13:50:00,89.74,89.77,89.69,89.7,2000.0,80.2394,80.2662,80.1947,80.2036,2000.0
2013-09-09 13:55:00,89.68,89.7,89.64,89.67,2700.0,80.1858,80.2036,80.15,80.1768,2700.0
2013-09-09 14:00:00,89.7,89.8,89.65,89.73,7100.0,80.2036,80.2931,80.1589,80.2305,7100.0
2013-09-09 14:05:00,89.74,89.76,89.69,89.7,3800.0,80.2394,80.2573,80.1947,80.2036,3800.0
2013-09-09 14:10:00,89.64,89.73,89.64,89.66,26400.0,80.15,80.2305,80.15,80.1679,26400.0
2013-09-09 14:15:00,89.73,89.96,89.73,89.94,1900.0,80.2305,80.4361,80.2305,80.4182,1900.0
2013-09-09 14:20:00,89.95,90.03,89.95,90.03,5000.0,80.4272,80.4987,80.4272,80.4987,5000.0
2013-09-09 14:25:00,90.01,90.03,89.92,89.92,4900.0,80.4808,80.4987,80.4003,80.4003,4900.0
2013-09-09 14:30:00,89.87,89.87,89.81,89.81,4100.0,80.3556,80.3556,80.302,80.302,4100.0
2013-09-09 14:35:00,89.82,89.82,89.81,89.82,800.0,80.3109,80.3109,80.302,80.3109,800.0
2013-09-09 14:40:00,89.8,89.8,89.79,89.79,2700.0,80.2931,80.2931,80.2841,80.2841,2700.0
2013-09-09 14:45:00,89.77,89.8,89.73,89.73,4300.0,80.2662,80.2931,80.2305,80.2305,4300.0
2013-09-09 14:50:00,89.72,89.72,89.67,89.7,3400.0,80.2215,80.2215,80.1768,80.2036,3400.0
2013-09-09 14:55:00,89.69,89.69,89.66,89.66,1400.0,80.1947,80.1947,80.1679,80.1679,1400.0
2013-09-09 15:00:00,89.66,89.68,89.62,89.62,5200.0,80.1679,80.1858,80.1321,80.1321,5200.0
2013-09-09 15:05:00,89.62,89.65,89.61,89.65,6800.0,80.1321,80.1589,80.1232,80.1589,6800.0
2013-09-09 15:10:00,89.64,89.65,89.56,89.61,9200.0,80.15,80.1589,80.0785,80.1232,9200.0
2013-09-09 15:15:00,89.56,89.65,89.54,89.61,8500.0,80.0785,80.1589,80.0606,80.1232,8500.0
2013-09-09 15:20:00,89.6,89.63,89.5,89.51,4200.0,80.1142,80.1411,80.0248,80.0338,4200.0
2013-09-09 15:25:00,89.52,89.57,89.5,89.5,2500.0,80.0427,80.0874,80.0248,80.0248,2500.0
2013-09-09 15:30:00,89.54,89.55,89.45,89.53,7200.0,80.0606,80.0695,79.9801,80.0516,7200.0
2013-09-09 15:35:00,89.53,89.54,89.45,89.46,5300.0,80.0516,80.0606,79.9801,79.989,5300.0
2013-09-09 15:40:00,89.42,89.47,89.4,89.4,6200.0,79.9533,79.998,79.9354,79.9354,6200.0
2013-09-09 15:45:00,89.44,89.46,89.39,89.39,8900.0,79.9712,79.989,79.9265,79.9265,8900.0
2013-09-09 15:50:00,89.39,89.49,89.36,89.4,17200.0,79.9265,80.0159,79.8996,79.9354,17200.0
2013-09-09 15:55:00,89.4,89.47,89.35,89.46,22000.0,79.9354,79.998,79.8907,79.989,22000.0
2013-09-10 09:30:00,89.72,89.84,89.6,89.62,26100.0,80.2215,80.3288,80.1142,80.1321,26100.0
2013-09-10 09:35:00,89.68,89.97,89.62,89.86,34700.0,80.1858,80.4451,80.1321,80.3467,34700.0
2013-09-10 09:40:00,89.89,89.93,89.82,89.82,10800.0,80.3735,80.4093,80.3109,80.3109,10800.0
2013-09-10 09:45:00,89.82,89.91,89.7,89.75,8100.0,80.3109,80.3914,80.2036,80.2483,8100.0
2013-09-10 09:50:00,89.73,89.9,89.73,89.89,10000.0,80.2305,80.3825,80.2305,80.3735,10000.0
2013-09-10 09:55:00,89.91,89.91,89.76,89.76,8500.0,80.3914,80.3914,80.2573,80.2573,8500.0
2013-09-10 10:00:00,89.9,89.96,89.86,89.94,11000.0,80.3825,80.4361,80.3467,80.4182,11000.0
2013-09-10 10:05:00,89.94,89.97,89.87,89.95,4200.0,80.4182,80.4451,80.3556,80.4272,4200.0
2013-09-10 10:10:00,89.96,90.06,89.92,90.06,6500.0,80.4361,80.5255,80.4003,80.5255,6500.0
2013-09-10 10:15:00,90.05,90.05,89.84,89.89,8500.0,80.5166,80.5166,80.3288,80.3735,8500.0
2013-09-10 10:20:00,89.88,89.92,89.84,89.89,13300.0,80.3646,80.4003,80.3288,80.3735,13300.0
2013-09-10 10:25:00,89.89,89.89,89.77,89.86,18300.0,80.3735,80.3735,80.2662,80.3467,18300.0
2013-09-10 10:30:00,89.77,89.87,89.72,89.72,2600.0,80.2662,80.3556,80.2215,80.2215,2600.0
2013-09-10 10:35:00,89.68,89.82,89.68,89.8,28600.0,80.1858,80.3109,80.1858,80.2931,28600.0
2013-09-10 10:40:00,89.8,90.0,89.8,89.88,10800.0,80.2931,80.4719,80.2931,80.3646,10800.0
2013-09-10 10:45:00,89.86,89.87,89.77,89.82,9200.0,80.3467,80.3556,80.2662,80.3109,9200.0
2013-09-10 10:50:00,89.78,89.97,89.78,89.96,6700.0,80.2752,80.4451,80.2752,80.4361,6700.0
2013-09-10 10:55:00,89.98,89.98,89.84,89.85,8000.0,80.454,80.454,80.3288,80.3378,8000.0
2013-09-10 11:00:00,89.85,90.05,89.84,90.01,9400.0,80.3378,80.5166,80.3288,80.4808,9400.0
2013-09-10 11:05:00,90.03,90.17,90.03,90.05,18400.0,80.4987,80.6239,80.4987,80.5166,18400.0
2013-09-10 11:10:00,90.07,90.07,89.92,89.94,14600.0,80.5345,80.5345,80.4003,80.4182,14600.0
2013-09-10 11:15:00,89.96,89.97,89.78,89.81,18300.0,80.4361,80.4451,80.2752,80.302,18300.0
2013-09-10 11:20:00,89.82,90.0,89.82,90.0,10400.0,80.3109,80.4719,80.3109,80.4719,10400.0
2013-09-10 11:25:00,89.98,89.98,89.78,89.78,9400.0,80.454,80.454,80.2752,80.2752,9400.0
2013-09-10 11:30:00,89.78,89.82,89.68,89.76,12100.0,80.2752,80.3109,80.1858,80.2573,12100.0
2013-09-10 11:35:00,89.77,89.81,89.76,89.81,600.0,80.2662,80.302,80.2573,80.302,600.0
2013-09-10 11:40:00,89.82,89.86,89.7,89.72,3900.0,80.3109,80.3467,80.2036,80.2215,3900.0
2013-09-10 11:45:00,89.74,89.76,89.62,89.66,3400.0,80.2394,80.2573,80.1321,80.1679,3400.0
2013-09-10 11:50:00,89.63,89.69,89.63,89.66,2200.0,80.1411,80.1947,80.1411,80.1679,2200.0
2013-09-10 11:55:00,89.71,89.73,89.63,89.63,2500.0,80.2126,80.2305,80.1411,80.1411,2500.0
2013-09-10 12:00:00,89.69,89.7,89.69,89.69,400.0,80.1947,80.2036,80.1947,80.1947,400.0
2013-09-10 12:05:00,89.69,89.75,89.69,89.72,2700.0,80.1947,80.2483,80.1947,80.2215,2700.0
2013-09-10 12:10:00,89.74,89.75,89.74,89.75,400.0,80.2394,80.2483,80.2394,80.2483,400.0
2013-09-10 12:15:00,89.75,89.79,89.75,89.79,1200.0,80.2483,80.2841,80.2483,80.2841,1200.0
2013-09-10 12:20:00,89.79,89.8,89.69,89.74,2200.0,80.2841,80.2931,80.1947,80.2394,2200.0
2013-09-10 12:25:00,89.72,89.77,89.69,89.77,800.0,80.2215,80.2662,80.1947,80.2662,800.0
2013-09-10 12:30:00,89.76,89.78,89.74,89.74,1800.0,80.2573,80.2752,80.2394,80.2394,1800.0
2013-09-10 12:35:00,89.8,89.83,89.78,89.83,1700.0,80.2931,80.3199,80.2752,80.3199,1700.0
2013-09-10 12:40:00,89.84,89.89,89.82,89.89,1600.0,80.3288,80.3735,80.3109,80.3735,1600.0
2013-09-10 12:45:00,89.88,89.95,89.88,89.91,2400.0,80.3646,80.4272,80.3646,80.3914,2400.0
2013-09-10 12:50:00,89.94,89.97,89.94,89.96,2500.0,80.4182,80.4451,80.4182,80.4361,2500.0
2013-09-10 12:55:00,89.87,90.05,89.87,90.05,3900.0,80.3556,80.5166,80.3556,80.5166,3900.0
2013-09-10 13:00:00,90.06,90.16,90.05,90.16,2400.0,80.5255,80.6149,80.5166,80.6149,2400.0
2013-09-10 13:05:00,90.19,90.22,90.17,90.17,2600.0,80.6418,80.6686,80.6239,80.6239,2600.0
2013-09-10 13:10:00,90.21,90.21,90.12,90.12,2800.0,80.6596,80.6596,80.5792,80.5792,2800.0
2013-09-10 13:15:00,90.21,90.31,90.14,90.28,2800.0,80.6596,80.7491,80.5971,80.7222,2800.0
2013-09-10 13:20:00,90.25,90.3,90.25,90.3,500.0,80.6954,80.7401,80.6954,80.7401,500.0
2013-09-10 13:25:00,90.3,90.36,90.3,90.31,1200.0,80.7401,80.7938,80.7401,80.7491,1200.0
2013-09-10 13:30:00,90.28,90.3,90.28,90.29,800.0,80.7222,80.7401,80.7222,80.7312,800.0
2013-09-10 13:35:00,90.29,90.4,90.29,90.4,3600.0,80.7312,80.8295,80.7312,80.8295,3600.0
2013-09-10 13:40:00,90.4,90.46,90.35,90.39,2000.0,80.8295,80.8832,80.7848,80.8206,2000.0
2013-09-10 13:45:00,90.4,90.43,90.33,90.33,2500.0,80.8295,80.8564,80.7669,80.7669,2500.0
2013-09-10 13:50:00,90.43,90.44,90.41,90.41,2500.0,80.8564,80.8653,80.8385,80.8385,2500.0
2013-09-10 13:55:00,90.39,90.4,90.38,90.38,400.0,80.8206,80.8295,80.8116,80.8116,400.0
2013-09-10 14:00:00,90.42,90.43,90.36,90.36,1800.0,80.8474,80.8564,80.7938,80.7938,1800.0
2013-09-10 14:05:00,90.3,90.39,90.29,90.31,4900.0,80.7401,80.8206,80.7312,80.7491,4900.0
2013-09-10 14:10:00,90.34,90.36,90.31,90.36,4200.0,80.7759,80.7938,80.7491,80.7938,4200.0
2013-09-10 14:15:00,90.36,90.36,90.28,90.3,2500.0,80.7938,80.7938,80.7222,80.7401,2500.0
2013-09-10 14:20:00,90.27,90.33,90.27,90.28,1700.0,80.7133,80.7669,80.7133,80.7222,1700.0
2013-09-10 14:25:00,90.27,90.27,90.23,90.23,800.0,80.7133,80.7133,80.6775,80.6775,800.0
2013-09-10 14:30:00,90.2,90.2,90.14,90.17,1700.0,80.6507,80.6507,80.5971,80.6239,1700.0
2013-09-10 14:35:00,90.1,90.16,90.1,90.13,1900.0,80.5613,80.6149,80.5613,80.5881,1900.0
2013-09-10 14:40:00,90.14,90.24,90.14,90.22,6800.0,80.5971,80.6865,80.5971,80.6686,6800.0
2013-09-10 14:45:00,90.19,90.25,90.19,90.22,1700.0,80.6418,80.6954,80.6418,80.6686,1700.0
2013-09-10 14:50:00,90.21,90.24,90.21,90.22,3200.0,80.6596,80.6865,80.6596,80.6686,3200.0
2013-09-10 14:55:00,90.21,90.24,90.11,90.23,15000.0,80.6596,80.6865,80.5702,80.6775,15000.0
2013-09-10 15:00:00,90.2,90.27,90.2,90.26,5200.0,80.6507,80.7133,80.6507,80.7044,5200.0
2013-09-10 15:05:00,90.26,90.27,90.19,90.19,4600.0,80.7044,80.7133,80.6418,80.6418,4600.0
2013-09-10 15:10:00,90.2,90.29,90.18,90.19,9500.0,80.6507,80.7312,80.6328,80.6418,9500.0
2013-09-10 15:15:00,90.18,90.28,90.18,90.28,3800.0,80.6328,80.7222,80.6328,80.7222,3800.0
2013-09-10 15:20:00,90.25,90.29,90.25,90.26,2200.0,80.6954,80.7312,80.6954,80.7044,2200.0
2013-09-10 15:25:00,90.27,90.35,90.27,90.34,2800.0,80.7133,80.7848,80.7133,80.7759,2800.0
2013-09-10 15:30:00,90.36,90.41,90.36,90.41,4200.0,80.7938,80.8385,80.7938,80.8385,4200.0
2013-09-10 15:35:00,90.36,90.41,90.3,90.31,5300.0,80.7938,80.8385,80.7401,80.7491,5300.0
2013-09-10 15:40:00,90.31,90.33,90.22,90.22,8600.0,80.7491,80.7669,80.6686,80.6686,8600.0
2013-09-10 15:45:00,90.25,90.35,90.25,90.32,8300.0,80.6954,80.7848,80.6954,80.758,8300.0
2013-09-10 15:50:00,90.32,90.32,90.25,90.29,10600.0,80.758,80.758,80.6954,80.7312,10600.0
2013-09-10 15:55:00,90.26,90.36,90.25,90.34,15100.0,80.7044,80.7938,80.6954,80.7759,15100.0
2013-09-11 09:30:00,89.32,89.44,89.26,89.27,20000.0,79.8639,79.9712,79.8102,79.8192,20000.0
2013-09-11 09:35:00,89.28,89.45,89.27,89.42,17200.0,79.8281,79.9801,79.8192,79.9533,17200.0
2013-09-11 09:40:00,89.44,89.44,89.3,89.35,7500.0,79.9712,79.9712,79.846,79.8907,7500.0
2013-09-11 09:45:00,89.33,89.43,89.32,89.36,9400.0,79.8728,79.9622,79.8639,79.8996,9400.0
2013-09-11 09:50:00,89.38,89.46,89.32,89.46,5300.0,79.9175,79.989,79.8639,79.989,5300.0
2013-09-11 09:55:00,89.48,89.48,89.21,89.21,13000.0,80.0069,80.0069,79.7655,79.7655,13000.0
2013-09-11 10:00:00,89.24,89.24,89.11,89.24,5400.0,79.7923,79.7923,79.6761,79.7923,5400.0
2013-09-11 10:05:00,89.25,89.34,89.07,89.07,15900.0,79.8013,79.8818,79.6403,79.6403,15900.0
2013-09-11 10:10:00,89.08,89.18,89.08,89.08,4500.0,79.6493,79.7387,79.6493,79.6493,4500.0
2013-09-11 10:15:00,89.12,89.13,88.95,89.0,12200.0,79.685,79.694,79.533,79.5777,12200.0
2013-09-11 10:20:00,89.0,89.06,88.91,89.06,9200.0,79.5777,79.6314,79.4973,79.6314,9200.0
2013-09-11 10:25:00,89.01,89.04,88.89,88.97,10100.0,79.5867,79.6135,79.4794,79.5509,10100.0
2013-09-11 10:30:00,88.94,89.1,88.91,89.1,9200.0,79.5241,79.6672,79.4973,79.6672,9200.0
2013-09-11 10:35:00,89.09,89.11,89.04,89.05,3900.0,79.6582,79.6761,79.6135,79.6225,3900.0
2013-09-11 10:40:00,89.13,89.2,89.09,89.2,2500.0,79.694,79.7566,79.6582,79.7566,2500.0
2013-09-11 10:45:00,89.16,89.21,89.04,89.1,8100.0,79.7208,79.7655,79.6135,79.6672,8100.0
2013-09-11 10:50:00,89.07,89.21,89.06,89.19,10500.0,79.6403,79.7655,79.6314,79.7476,10500.0
2013-09-11 10:55:00,89.23,89.23,89.15,89.16,10500.0,79.7834,79.7834,79.7119,79.7208,10500.0
2013-09-11 11:00:00,89.21,89.26,89.18,89.19,14700.0,79.7655,79.8102,79.7387,79.7476,14700.0
2013-09-11 11:05:00,89.16,89.24,89.12,89.13,8500.0,79.7208,79.7923,79.685,79.694,8500.0
2013-09-11 11:10:00,89.13,89.18,89.1,89.17,13000.0,79.694,79.7387,79.6672,79.7297,13000.0
2013-09-11 11:15:00,89.14,89.16,89.03,89.03,4100.0,79.7029,79.7208,79.6046,79.6046,4100.0
2013-09-11 11:20:00,89.02,89.04,88.98,89.02,7600.0,79.5956,79.6135,79.5599,79.5956,7600.0
2013-09-11 11:25:00,89.0,89.04,88.95,88.95,10200.0,79.5777,79.6135,79.533,79.533,10200.0
2013-09-11 11:30:00,88.96,89.14,88.95,89.08,8500.0,79.542,79.7029,79.533,79.6493,8500.0
2013-09-11 11:35:00,89.16,89.34,89.09,89.22,4200.0,79.7208,79.8818,79.6582,79.7745,4200.0
2013-09-11 11:40:00,89.22,89.33,89.22,89.29,2900.0,79.7745,79.8728,79.7745,79.837,2900.0
2013-09-11 11:45:00,89.31,89.4,89.27,89.35,3800.0,79.8549,79.9354,79.8192,79.8907,3800.0
2013-09-11 11:50:00,89.4,89.52,89.38,89.45,4000.0,79.9354,80.0427,79.9175,79.9801,4000.0
2013-09-11 11:55:00,89.44,89.52,89.44,89.45,2600.0,79.9712,80.0427,79.9712,79.9801,2600.0
2013-09-11 12:00:00,89.46,89.52,89.4,89.4,3100.0,79.989,80.0427,79.9354,79.9354,3100.0
2013-09-11 12:05:00,89.41,89.47,89.38,89.38,2100.0,79.9443,79.998,79.9175,79.9175,2100.0
2013-09-11 12:10:00,89.38,89.46,89.38,89.42,3500.0,79.9175,79.989,79.9175,79.9533,3500.0
2013-09-11 12:15:00,89.43,89.43,89.39,89.42,2900.0,79.9622,79.9622,79.9265,79.9533,2900.0
2013-09-11 12:20:00,89.43,89.48,89.4,89.48,4200.0,79.9622,80.0069,79.9354,80.0069,4200.0
2013-09-11 12:25:00,89.42,89.52,89.42,89.47,4800.0,79.9533,80.0427,79.9533,79.998,4800.0
2013-09-11 12:30:00,89.52,89.56,89.48,89.51,5300.0,80.0427,80.0785,80.0069,80.0338,5300.0
2013-09-11 12:35:00,89.55,89.56,89.48,89.53,3000.0,80.0695,80.0785,80.0069,80.0516,3000.0
2013-09-11 12:40:00,89.53,89.57,89.47,89.47,2000.0,80.0516,80.0874,79.998,79.998,2000.0
2013-09-11 12:45:00,89.47,89.5,89.43,89.46,6000.0,79.998,80.0248,79.9622,79.989,6000.0
2013-09-11 12:50:00,89.46,89.51,89.44,89.46,1800.0,79.989,80.0338,79.9712,79.989,1800.0
2013-09-11 12:55:00,89.46,89.51,89.31,89.33,16700.0,79.989,80.0338,79.8549,79.8728,16700.0
2013-09-11 13:00:00,89.34,89.34,89.28,89.29,2000.0,79.8818,79.8818,79.8281,79.837,2000.0
2013-09-11 13:05:00,89.32,89.33,89.24,89.26,4700.0,79.8639,79.8728,79.7923,79.8102,4700.0
2013-09-11 13:10:00,89.26,89.29,89.24,89.25,2000.0,79.8102,79.837,79.7923,79.8013,2000.0
2013-09-11 13:15:00,89.25,89.29,89.25,89.29,1300.0,79.8013,79.837,79.8013,79.837,1300.0
2013-09-11 13:20:00,89.27,89.27,89.26,89.26,800.0,79.8192,79.8192,79.8102,79.8102,800.0
2013-09-11 13:25:00,89.26,89.32,89.25,89.28,3800.0,79.8102,79.8639,79.8013,79.8281,3800.0
2013-09-11 13:30:00,89.28,89.33,89.28,89.31,3500.0,79.8281,79.8728,79.8281,79.8549,3500.0
2013-09-11 13:35:00,89.35,89.44,89.35,89.4,2000.0,79.8907,79.9712,79.8907,79.9354,2000.0
2013-09-11 13:40:00,89.37,89.37,89.35,89.35,800.0,79.9086,79.9086,79.8907,79.8907,800.0
2013-09-11 13:45:00,89.36,89.42,89.36,89.38,2800.0,79.8996,79.9533,79.8996,79.9175,2800.0
2013-09-11 13:50:00,89.38,89.38,89.28,89.28,2400.0,79.9175,79.9175,79.8281,79.8281,2400.0
2013-09-11 13:55:00,89.3,89.34,89.29,89.29,2100.0,79.846,79.8818,79.837,79.837,2100.0
2013-09-11 14:00:00,89.29,89.32,89.25,89.29,2600.0,79.837,79.8639,79.8013,79.837,2600.0
2013-09-11 14:05:00,89.25,89.27,89.23,89.25,1100.0,79.8013,79.8192,79.7834,79.8013,1100.0
2013-09-11 14:10:00,89.31,89.31,89.19,89.19,5200.0,79.8549,79.8549,79.7476,79.7476,5200.0
2013-09-11 14:15:00,89.19,89.25,89.19,89.21,1400.0,79.7476,79.8013,79.7476,79.7655,1400.0
2013-09-11 14:20:00,89.2,89.29,89.2,89.24,3300.0,79.7566,79.837,79.7566,79.7923,3300.0
2013-09-11 14:25:00,89.26,89.31,89.26,89.28,800.0,79.8102,79.8549,79.8102,79.8281,800.0
2013-09-11 14:30:00,89.28,89.35,89.28,89.28,2000.0,79.8281,79.8907,79.8281,79.8281,2000.0
2013-09-11 14:35:00,89.28,89.36,89.28,89.28,1800.0,79.8281,79.8996,79.8281,79.8281,1800.0
2013-09-11 14:40:00,89.36,89.38,89.28,89.38,4500.0,79.8996,79.9175,79.8281,79.9175,4500.0
2013-09-11 14:45:00,89.39,89.39,89.32,89.33,2800.0,79.9265,79.9265,79.8639,79.8728,2800.0
2013-09-11 14:50:00,89.33,89.4,89.32,89.36,3300.0,79.8728,79.9354,79.8639,79.8996,3300.0
2013-09-11 14:55:00,89.36,89.36,89.28,89.32,7600.0,79.8996,79.8996,79.8281,79.8639,7600.0
2013-09-11 15:00:00,89.31,89.34,89.27,89.27,3600.0,79.8549,79.8818,79.8192,79.8192,3600.0
2013-09-11 15:05:00,89.27,89.32,89.24,89.26,7800.0,79.8192,79.8639,79.7923,79.8102,7800.0
2013-09-11 15:10:00,89.26,89.39,89.26,89.36,6200.0,79.8102,79.9265,79.8102,79.8996,6200.0
2013-09-11 15:15:00,89.4,89.4,89.27,89.27,9200.0,79.9354,79.9354,79.8192,79.8192,9200.0
2013-09-11 15:20:00,89.27,89.37,89.27,89.37,11000.0,79.8192,79.9086,79.8192,79.9086,11000.0
2013-09-11 15:25:00,89.31,89.34,89.26,89.26,7200.0,79.8549,79.8818,79.8102,79.8102,7200.0
2013-09-11 15:30:00,89.25,89.43,89.25,89.36,8400.0,79.8013,79.9622,79.8013,79.8996,8400.0
2013-09-11 15:35:00,89.35,89.4,89.31,89.37,7900.0,79.8907,79.9354,79.8549,79.9086,7900.0
2013-09-11 15:40:00,89.37,89.44,89.37,89.38,4900.0,79.9086,79.9712,79.9086,79.9175,4900.0
2013-09-11 15:45:00,89.4,89.46,89.4,89.41,6500.0,79.9354,79.989,79.9354,79.9443,6500.0
2013-09-11 15:50:00,89.44,89.46,89.36,89.43,11100.0,79.9712,79.989,79.8996,79.9622,11100.0
2013-09-11 15:55:00,89.43,89.45,89.41,89.43,11200.0,79.9622,79.9801,79.9443,79.9622,11200.0
2013-09-12 09:30:00,91.88,92.06,91.82,92.03,42100.0,82.1528,82.3138,82.0992,82.287,42100.0
2013-09-12 09:35:00,92.02,92.07,91.64,91.76,38200.0,82.278,82.3227,81.9383,82.0456,38200.0
2013-09-12 09:40:00,91.84,92.0,91.59,92.0,21900.0,82.1171,82.2601,81.8935,82.2601,21900.0
2013-09-12 09:45:00,92.0,92.3,91.96,92.26,27600.0,82.2601,82.5284,82.2244,82.4926,27600.0
2013-09-12 09:50:00,92.3,92.63,92.25,92.62,55900.0,82.5284,82.8234,82.4837,82.8145,55900.0
2013-09-12 09:55:00,92.62,92.74,92.57,92.74,25100.0,82.8145,82.9218,82.7698,82.9218,25100.0
2013-09-12 10:00:00,92.7,92.84,92.51,92.84,37200.0,82.886,83.0112,82.7162,83.0112,37200.0
2013-09-12 10:05:00,92.85,93.0,92.85,93.0,15000.0,83.0202,83.1543,83.0202,83.1543,15000.0
2013-09-12 10:10:00,93.0,93.2,92.96,93.08,30500.0,83.1543,83.3331,83.1185,83.2258,30500.0
2013-09-12 10:15:00,93.14,93.18,93.03,93.18,10800.0,83.2795,83.3152,83.1811,83.3152,10800.0
2013-09-12 10:20:00,93.17,93.42,93.16,93.39,14500.0,83.3063,83.5298,83.2973,83.503,14500.0
2013-09-12 10:25:00,93.39,93.57,93.38,93.56,16800.0,83.503,83.6639,83.494,83.655,16800.0
2013-09-12 10:30:00,93.59,93.62,93.52,93.58,15600.0,83.6818,83.7086,83.6192,83.6729,15600.0
2013-09-12 10:35:00,93.56,93.67,93.53,93.62,9500.0,83.655,83.7533,83.6282,83.7086,9500.0
2013-09-12 10:40:00,93.61,93.67,93.47,93.5,18300.0,83.6997,83.7533,83.5745,83.6013,18300.0
2013-09-12 10:45:00,93.51,93.51,93.24,93.45,37200.0,83.6103,83.6103,83.3689,83.5566,37200.0
2013-09-12 10:50:00,93.45,93.56,93.45,93.53,7100.0,83.5566,83.655,83.5566,83.6282,7100.0
2013-09-12 10:55:00,93.55,93.65,93.55,93.65,7500.0,83.646,83.7355,83.646,83.7355,7500.0
2013-09-12 11:00:00,93.63,93.77,93.62,93.64,32800.0,83.7176,83.8428,83.7086,83.7265,32800.0
2013-09-12 11:05:00,93.67,93.88,93.62,93.88,12900.0,83.7533,83.9411,83.7086,83.9411,12900.0
2013-09-12 11:10:00,93.88,94.01,93.83,93.84,23800.0,83.9411,84.0573,83.8964,83.9053,23800.0
2013-09-12 11:15:00,93.88,93.88,93.67,93.69,9600.0,83.9411,83.9411,83.7533,83.7712,9600.0
2013-09-12 11:20:00,93.63,93.64,93.52,93.57,7700.0,83.7176,83.7265,83.6192,83.6639,7700.0
2013-09-12 11:25:00,93.59,93.61,93.47,93.47,8900.0,83.6818,83.6997,83.5745,83.5745,8900.0
2013-09-12 11:30:00,93.47,93.54,93.33,93.5,7500.0,83.5745,83.6371,83.4493,83.6013,7500.0
2013-09-12 11:35:00,93.38,93.45,93.06,93.06,7800.0,83.494,83.5566,83.2079,83.2079,7800.0
2013-09-12 11:40:00,93.09,93.13,93.03,93.07,8200.0,83.2347,83.2705,83.1811,83.2169,8200.0
2013-09-12 11:45:00,93.17,93.17,93.07,93.07,2300.0,83.3063,83.3063,83.2169,83.2169,2300.0
2013-09-12 11:50:00,93.13,93.13,93.07,93.08,2200.0,83.2705,83.2705,83.2169,83.2258,2200.0
2013-09-12 11:55:00,93.17,93.19,93.12,93.14,7300.0,83.3063,83.3242,83.2616,83.2795,7300.0
2013-09-12 12:00:00,93.1,93.11,93.0,93.05,4200.0,83.2437,83.2526,83.1543,83.199,4200.0
2013-09-12 12:05:00,93.04,93.07,93.0,93.06,2100.0,83.19,83.2169,83.1543,83.2079,2100.0
2013-09-12 12:10:00,93.05,93.07,93.0,93.0,3400.0,83.199,83.2169,83.1543,83.1543,3400.0
2013-09-12 12:15:00,93.0,93.12,93.0,93.05,4200.0,83.1543,83.2616,83.1543,83.199,4200.0
2013-09-12 12:20:00,93.09,93.09,93.02,93.04,3500.0,83.2347,83.2347,83.1722,83.19,3500.0
2013-09-12 12:25:00,93.0,93.09,93.0,93.08,3300.0,83.1543,83.2347,83.1543,83.2258,3300.0
2013-09-12 12:30:00,93.08,93.17,93.06,93.17,3100.0,83.2258,83.3063,83.2079,83.3063,3100.0
2013-09-12 12:35:00,93.17,93.21,93.13,93.15,7400.0,83.3063,83.342,83.2705,83.2884,7400.0
2013-09-12 12:40:00,93.17,93.19,93.11,93.15,6300.0,83.3063,83.3242,83.2526,83.2884,6300.0
2013-09-12 12:45:00,93.15,93.16,93.08,93.08,6300.0,83.2884,83.2973,83.2258,83.2258,6300.0
2013-09-12 12:50:00,93.08,93.08,93.03,93.03,800.0,83.2258,83.2258,83.1811,83.1811,800.0
2013-09-12 12:55:00,93.08,93.09,93.01,93.09,1600.0,83.2258,83.2347,83.1632,83.2347,1600.0
2013-09-12 13:00:00,93.08,93.09,93.0,93.0,5000.0,83.2258,83.2347,83.1543,83.1543,5000.0
2013-09-12 13:05:00,93.06,93.06,93.0,93.06,3500.0,83.2079,83.2079,83.1543,83.2079,3500.0
2013-09-12 13:10:00,93.06,93.07,92.85,92.9,10500.0,83.2079,83.2169,83.0202,83.0649,10500.0
2013-09-12 13:15:00,92.91,93.05,92.88,93.05,5300.0,83.0738,83.199,83.047,83.199,5300.0
2013-09-12 13:20:00,93.05,93.1,93.02,93.06,1600.0,83.199,83.2437,83.1722,83.2079,1600.0
2013-09-12 13:25:00,93.08,93.08,93.02,93.02,2600.0,83.2258,83.2258,83.1722,83.1722,2600.0
2013-09-12 13:30:00,93.01,93.02,93.0,93.01,3700.0,83.1632,83.1722,83.1543,83.1632,3700.0
2013-09-12 13:35:00,93.0,93.06,93.0,93.03,7100.0,83.1543,83.2079,83.1543,83.1811,7100.0
2013-09-12 13:40:00,93.03,93.04,93.0,93.0,6800.0,83.1811,83.19,83.1543,83.1543,6800.0
2013-09-12 13:45:00,93.0,93.01,93.0,93.01,6100.0,83.1543,83.1632,83.1543,83.1632,6100.0
2013-09-12 13:50:00,93.01,93.05,93.0,93.04,4800.0,83.1632,83.199,83.1543,83.19,4800.0
2013-09-12 13:55:00,93.0,93.03,93.0,93.02,1600.0,83.1543,83.1811,83.1543,83.1722,1600.0
2013-09-12 14:00:00,93.01,93.02,93.0,93.01,1800.0,83.1632,83.1722,83.1543,83.1632,1800.0
2013-09-12 14:05:00,93.0,93.04,93.0,93.04,7100.0,83.1543,83.19,83.1543,83.19,7100.0
2013-09-12 14:10:00,93.03,93.03,93.0,93.01,6300.0,83.1811,83.1811,83.1543,83.1632,6300.0
2013-09-12 14:15:00,93.0,93.02,92.98,93.0,14400.0,83.1543,83.1722,83.1364,83.1543,14400.0
2013-09-12 14:20:00,93.01,93.01,92.91,92.91,9300.0,83.1632,83.1632,83.0738,83.0738,9300.0
2013-09-12 14:25:00,92.92,92.92,92.78,92.85,7900.0,83.0827,83.0827,82.9576,83.0202,7900.0
2013-09-12 14:30:00,92.82,92.91,92.8,92.9,9900.0,82.9933,83.0738,82.9754,83.0649,9900.0
2013-09-12 14:35:00,92.88,92.88,92.67,92.73,5600.0,83.047,83.047,82.8592,82.9129,5600.0
2013-09-12 14:40:00,92.74,92.84,92.74,92.83,5100.0,82.9218,83.0112,82.9218,83.0023,5100.0
2013-09-12 14:45:00,92.83,92.98,92.83,92.98,6200.0,83.0023,83.1364,83.0023,83.1364,6200.0
2013-09-12 14:50:00,92.96,92.98,92.88,92.89,6700.0,83.1185,83.1364,83.047,83.0559,6700.0
2013-09-12 14:55:00,92.89,92.91,92.84,92.86,3300.0,83.0559,83.0738,83.0112,83.0291,3300.0
2013-09-12 15:00:00,92.86,92.89,92.83,92.87,4100.0,83.0291,83.0559,83.0023,83.038,4100.0
2013-09-12 15:05:00,92.86,92.87,92.75,92.77,14300.0,83.0291,83.038,82.9307,82.9486,14300.0
2013-09-12 15:10:00,92.74,92.77,92.72,92.74,6700.0,82.9218,82.9486,82.9039,82.9218,6700.0
2013-09-12 15:15:00,92.75,92.75,92.59,92.73,12500.0,82.9307,82.9307,82.7877,82.9129,12500.0
2013-09-12 15:20:00,92.71,92.8,92.7,92.77,6000.0,82.895,82.9754,82.886,82.9486,6000.0
2013-09-12 15:25:00,92.77,92.8,92.71,92.72,9900.0,82.9486,82.9754,82.895,82.9039,9900.0
2013-09-12 15:30:00,92.72,92.8,92.69,92.79,20600.0,82.9039,82.9754,82.8771,82.9665,20600.0
2013-09-12 15:35:00,92.81,92.81,92.68,92.69,11000.0,82.9844,82.9844,82.8682,82.8771,11000.0
2013-09-12 15:40:00,92.69,92.7,92.56,92.57,22500.0,82.8771,82.886,82.7609,82.7698,22500.0
2013-09-12 15:45:00,92.57,92.62,92.54,92.62,21600.0,82.7698,82.8145,82.743,82.8145,21600.0
2013-09-12 15:50:00,92.62,92.71,92.59,92.6,20000.0,82.8145,82.895,82.7877,82.7966,20000.0
2013-09-12 15:55:00,92.59,92.7,92.5,92.7,39200.0,82.7877,82.886,82.7072,82.886,39200.0
2013-09-13 09:30:00,92.42,92.58,92.38,92.38,20200.0,82.6357,82.7787,82.5999,82.5999,20200.0
2013-09-13 09:35:00,92.39,92.49,92.37,92.41,13400.0,82.6089,82.6983,82.591,82.6267,13400.0
2013-09-13 09:40:00,92.42,92.42,92.34,92.39,12000.0,82.6357,82.6357,82.5641,82.6089,12000.0
2013-09-13 09:45:00,92.37,92.42,92.22,92.29,20100.0,82.591,82.6357,82.4569,82.5194,20100.0
2013-09-13 09:50:00,92.3,92.38,92.22,92.38,9500.0,82.5284,82.5999,82.4569,82.5999,9500.0
2013-09-13 09:55:00,92.38,92.39,92.3,92.3,36400.0,82.5999,82.6089,82.5284,82.5284,36400.0
2013-09-13 10:00:00,92.3,92.31,92.23,92.25,21800.0,82.5284,82.5373,82.4658,82.4837,21800.0
2013-09-13 10:05:00,92.25,92.26,92.18,92.22,16900.0,82.4837,82.4926,82.4211,82.4569,16900.0
2013-09-13 10:10:00,92.2,92.26,92.08,92.09,3900.0,82.439,82.4926,82.3317,82.3406,3900.0
2013-09-13 10:15:00,92.08,92.08,91.94,91.94,13900.0,82.3317,82.3317,82.2065,82.2065,13900.0
2013-09-13 10:20:00,91.92,92.02,91.92,91.94,6100.0,82.1886,82.278,82.1886,82.2065,6100.0
2013-09-13 10:25:00,91.95,91.98,91.89,91.97,9300.0,82.2154,82.2423,82.1618,82.2333,9300.0
2013-09-13 10:30:00,91.99,92.04,91.87,91.89,6900.0,82.2512,82.2959,82.1439,82.1618,6900.0
2013-09-13 10:35:00,91.89,91.98,91.85,91.98,3200.0,82.1618,82.2423,82.126,82.2423,3200.0
2013-09-13 10:40:00,91.98,92.05,91.98,92.0,16200.0,82.2423,82.3048,82.2423,82.2601,16200.0
2013-09-13 10:45:00,92.0,92.07,92.0,92.06,7600.0,82.2601,82.3227,82.2601,82.3138,7600.0
2013-09-13 10:50:00,92.06,92.13,92.06,92.09,20500.0,82.3138,82.3764,82.3138,82.3406,20500.0
2013-09-13 10:55:00,92.12,92.12,91.99,92.0,9300.0,82.3674,82.3674,82.2512,82.2601,9300.0
2013-09-13 11:00:00,91.99,92.15,91.95,92.15,8900.0,82.2512,82.3943,82.2154,82.3943,8900.0
2013-09-13 11:05:00,92.12,92.13,92.09,92.09,3100.0,82.3674,82.3764,82.3406,82.3406,3100.0
2013-09-13 11:10:00,92.12,92.35,92.12,92.31,5500.0,82.3674,82.5731,82.3674,82.5373,5500.0
2013-09-13 11:15:00,92.31,92.34,92.27,92.31,3400.0,82.5373,82.5641,82.5016,82.5373,3400.0
2013-09-13 11:20:00,92.29,92.34,92.23,92.34,8000.0,82.5194,82.5641,82.4658,82.5641,8000.0
2013-09-13 11:25:00,92.34,92.39,92.29,92.29,10300.0,82.5641,82.6089,82.5194,82.5194,10300.0
2013-09-13 11:30:00,92.29,92.35,92.21,92.27,8800.0,82.5194,82.5731,82.4479,82.5016,8800.0
2013-09-13 11:35:00,92.24,92.29,92.24,92.28,2100.0,82.4747,82.5194,82.4747,82.5105,2100.0
2013-09-13 11:40:00,92.27,92.28,92.26,92.27,1200.0,82.5016,82.5105,82.4926,82.5016,1200.0
2013-09-13 11:45:00,92.27,92.34,92.27,92.34,1400.0,82.5016,82.5641,82.5016,82.5641,1400.0
2013-09-13 11:50:00,92.35,92.4,92.29,92.4,3300.0,82.5731,82.6178,82.5194,82.6178,3300.0
2013-09-13 11:55:00,92.4,92.47,92.4,92.47,1200.0,82.6178,82.6804,82.6178,82.6804,1200.0
2013-09-13 12:00:00,92.45,92.46,92.42,92.46,3700.0,82.6625,82.6714,82.6357,82.6714,3700.0
2013-09-13 12:05:00,92.45,92.55,92.45,92.53,2000.0,82.6625,82.7519,82.6625,82.734,2000.0
2013-09-13 12:10:00,92.59,92.59,92.52,92.55,900.0,82.7877,82.7877,82.7251,82.7519,900.0
2013-09-13 12:15:00,92.58,92.69,92.58,92.69,1400.0,82.7787,82.8771,82.7787,82.8771,1400.0
2013-09-13 12:20:00,92.73,92.75,92.71,92.75,1400.0,82.9129,82.9307,82.895,82.9307,1400.0
2013-09-13 12:25:00,92.74,92.77,92.59,92.66,4400.0,82.9218,82.9486,82.7877,82.8503,4400.0
2013-09-13 12:30:00,92.6,92.6,92.55,92.6,1000.0,82.7966,82.7966,82.7519,82.7966,1000.0
2013-09-13 12:35:00,92.61,92.61,92.57,92.57,400.0,82.8056,82.8056,82.7698,82.7698,400.0
2013-09-13 12:40:00,92.53,92.55,92.49,92.53,3900.0,82.734,82.7519,82.6983,82.734,3900.0
2013-09-13 12:45:00,92.53,92.6,92.48,92.6,1500.0,82.734,82.7966,82.6893,82.7966,1500.0
2013-09-13 12:50:00,92.61,92.64,92.55,92.63,1200.0,82.8056,82.8324,82.7519,82.8234,1200.0
2013-09-13 12:55:00,92.63,92.64,92.58,92.58,1900.0,82.8234,82.8324,82.7787,82.7787,1900.0
2013-09-13 13:00:00,92.62,92.68,92.59,92.68,1800.0,82.8145,82.8682,82.7877,82.8682,1800.0
2013-09-13 13:05:00,92.7,92.7,92.6,92.63,2500.0,82.886,82.886,82.7966,82.8234,2500.0
2013-09-13 13:10:00,92.57,92.64,92.56,92.56,3000.0,82.7698,82.8324,82.7609,82.7609,3000.0
2013-09-13 13:15:00,92.53,92.53,92.47,92.47,600.0,82.734,82.734,82.6804,82.6804,600.0
2013-09-13 13:20:00,92.5,92.6,92.47,92.53,7900.0,82.7072,82.7966,82.6804,82.734,7900.0
2013-09-13 13:25:00,92.59,92.64,92.58,92.64,3700.0,82.7877,82.8324,82.7787,82.8324,3700.0
2013-09-13 13:30:00,92.65,92.65,92.56,92.58,3500.0,82.8413,82.8413,82.7609,82.7787,3500.0
2013-09-13 13:35:00,92.55,92.6,92.55,92.59,3800.0,82.7519,82.7966,82.7519,82.7877,3800.0
2013-09-13 13:40:00,92.55,92.7,92.55,92.65,6300.0,82.7519,82.886,82.7519,82.8413,6300.0
2013-09-13 13:45:00,92.7,92.7,92.6,92.65,5600.0,82.886,82.886,82.7966,82.8413,5600.0
2013-09-13 13:50:00,92.6,92.66,92.6,92.66,2100.0,82.7966,82.8503,82.7966,82.8503,2100.0
2013-09-13 13:55:00,92.68,92.7,92.59,92.64,3600.0,82.8682,82.886,82.7877,82.8324,3600.0
2013-09-13 14:00:00,92.61,92.69,92.61,92.69,1900.0,82.8056,82.8771,82.8056,82.8771,1900.0
2013-09-13 14:05:00,92.67,92.71,92.66,92.71,3400.0,82.8592,82.895,82.8503,82.895,3400.0
2013-09-13 14:10:00,92.69,92.75,92.69,92.74,2800.0,82.8771,82.9307,82.8771,82.9218,2800.0
2013-09-13 14:15:00,92.73,92.77,92.61,92.63,12500.0,82.9129,82.9486,82.8056,82.8234,12500.0
2013-09-13 14:20:00,92.63,92.73,92.63,92.7,4800.0,82.8234,82.9129,82.8234,82.886,4800.0
2013-09-13 14:25:00,92.73,92.75,92.72,92.75,1400.0,82.9129,82.9307,82.9039,82.9307,1400.0
2013-09-13 14:30:00,92.75,92.8,92.73,92.79,2400.0,82.9307,82.9754,82.9129,82.9665,2400.0
2013-09-13 14:35:00,92.79,92.84,92.77,92.83,5200.0,82.9665,83.0112,82.9486,83.0023,5200.0
2013-09-13 14:40:00,92.84,92.93,92.82,92.93,6000.0,83.0112,83.0917,82.9933,83.0917,6000.0
2013-09-13 14:45:00,92.92,92.93,92.89,92.9,5300.0,83.0827,83.0917,83.0559,83.0649,5300.0
2013-09-13 14:50:00,92.89,92.98,92.89,92.95,6700.0,83.0559,83.1364,83.0559,83.1096,6700.0
2013-09-13 14:55:00,92.93,92.98,92.92,92.94,5400.0,83.0917,83.1364,83.0827,83.1006,5400.0
2013-09-13 15:00:00,92.94,92.98,92.92,92.96,3200.0,83.1006,83.1364,83.0827,83.1185,3200.0
2013-09-13 15:05:00,92.97,92.98,92.89,92.93,6500.0,83.1275,83.1364,83.0559,83.0917,6500.0
2013-09-13 15:10:00,92.9,92.93,92.88,92.93,4800.0,83.0649,83.0917,83.047,83.0917,4800.0
2013-09-13 15:15:00,92.94,92.98,92.92,92.92,5200.0,83.1006,83.1364,83.0827,83.0827,5200.0
2013-09-13 15:20:00,92.96,92.98,92.93,92.95,4400.0,83.1185,83.1364,83.0917,83.1096,4400.0
2013-09-13 15:25:00,92.95,92.98,92.93,92.96,6000.0,83.1096,83.1364,83.0917,83.1185,6000.0
2013-09-13 15:30:00,92.96,92.98,92.93,92.98,8100.0,83.1185,83.1364,83.0917,83.1364,8100.0
2013-09-13 15:35:00,92.97,92.97,92.9,92.9,5700.0,83.1275,83.1275,83.0649,83.0649,5700.0
2013-09-13 15:40:00,92.88,92.92,92.87,92.91,6200.0,83.047,83.0827,83.038,83.0738,6200.0
2013-09-13 15:45:00,92.9,92.91,92.86,92.89,9300.0,83.0649,83.0738,83.0291,83.0559,9300.0
2013-09-13 15:50:00,92.9,92.9,92.83,92.83,8200.0,83.0649,83.0649,83.0023,83.0023,8200.0
2013-09-13 15:55:00,92.83,92.97,92.82,92.94,18500.0,83.0023,83.1275,82.9933,83.1006,18500.0
2013-09-16 09:30:00,93.6,93.64,93.52,93.54,22500.0,83.6908,83.7265,83.6192,83.6371,22500.0
2013-09-16 09:35:00,93.52,93.52,93.37,93.37,14300.0,83.6192,83.6192,83.4851,83.4851,14300.0
2013-09-16 09:40:00,93.38,93.41,93.3,93.36,4100.0,83.494,83.5209,83.4225,83.4762,4100.0
2013-09-16 09:45:00,93.3,93.37,93.19,93.37,7400.0,83.4225,83.4851,83.3242,83.4851,7400.0
2013-09-16 09:50:00,93.37,93.42,93.33,93.34,6500.0,83.4851,83.5298,83.4493,83.4583,6500.0
2013-09-16 09:55:00,93.36,93.36,93.19,93.23,5100.0,83.4762,83.4762,83.3242,83.3599,5100.0
2013-09-16 10:00:00,93.26,93.3,93.17,93.22,14700.0,83.3867,83.4225,83.3063,83.351,14700.0
2013-09-16 10:05:00,93.24,93.29,93.24,93.29,2600.0,83.3689,83.4136,83.3689,83.4136,2600.0
2013-09-16 10:10:00,93.27,93.33,93.17,93.19,3600.0,83.3957,83.4493,83.3063,83.3242,3600.0
2013-09-16 10:15:00,93.19,93.26,93.15,93.23,2900.0,83.3242,83.3867,83.2884,83.3599,2900.0
2013-09-16 10:20:00,93.21,93.23,93.19,93.23,3500.0,83.342,83.3599,83.3242,83.3599,3500.0
2013-09-16 10:25:00,93.24,93.37,93.24,93.35,2400.0,83.3689,83.4851,83.3689,83.4672,2400.0
2013-09-16 10:30:00,93.36,93.4,93.31,93.39,2700.0,83.4762,83.5119,83.4315,83.503,2700.0
2013-09-16 10:35:00,93.38,93.38,93.29,93.29,7400.0,83.494,83.494,83.4136,83.4136,7400.0
2013-09-16 10:40:00,93.32,93.38,93.26,93.33,9700.0,83.4404,83.494,83.3867,83.4493,9700.0
2013-09-16 10:45:00,93.3,93.3,93.2,93.2,16800.0,83.4225,83.4225,83.3331,83.3331,16800.0
2013-09-16 10:50:00,93.2,93.23,93.2,93.23,2200.0,83.3331,83.3599,83.3331,83.3599,2200.0
2013-09-16 10:55:00,93.19,93.19,92.99,93.01,18500.0,83.3242,83.3242,83.1453,83.1632,18500.0
2013-09-16 11:00:00,93.06,93.17,93.06,93.14,1600.0,83.2079,83.3063,83.2079,83.2795,1600.0
2013-09-16 11:05:00,93.16,93.23,93.15,93.21,6400.0,83.2973,83.3599,83.2884,83.342,6400.0
2013-09-16 11:10:00,93.24,93.28,93.23,93.26,1600.0,83.3689,83.4046,83.3599,83.3867,1600.0
2013-09-16 11:15:00,93.24,93.32,93.24,93.32,1500.0,83.3689,83.4404,83.3689,83.4404,1500.0
2013-09-16 11:20:00,93.31,93.38,93.31,93.37,2500.0,83.4315,83.494,83.4315,83.4851,2500.0
2013-09-16 11:25:00,93.35,93.44,93.3,93.35,5600.0,83.4672,83.5477,83.4225,83.4672,5600.0
2013-09-16 11:30:00,93.38,93.38,93.31,93.31,5800.0,83.494,83.494,83.4315,83.4315,5800.0
2013-09-16 11:35:00,93.31,93.32,93.27,93.27,1100.0,83.4315,83.4404,83.3957,83.3957,1100.0
2013-09-16 11:40:00,93.28,93.3,93.28,93.3,800.0,83.4046,83.4225,83.4046,83.4225,800.0
2013-09-16 11:45:00,93.28,93.36,93.28,93.36,2000.0,83.4046,83.4762,83.4046,83.4762,2000.0
2013-09-16 11:50:00,93.33,93.38,93.27,93.27,1100.0,83.4493,83.494,83.3957,83.3957,1100.0
2013-09-16 11:55:00,93.3,93.34,93.23,93.29,800.0,83.4225,83.4583,83.3599,83.4136,800.0
2013-09-16 12:00:00,93.3,93.3,93.3,93.3,200.0,83.4225,83.4225,83.4225,83.4225,200.0
2013-09-16 12:05:00,93.31,93.31,93.3,93.3,500.0,83.4315,83.4315,83.4225,83.4225,500.0
2013-09-16 12:10:00,93.38,93.38,93.38,93.38,500.0,83.494,83.494,83.494,83.494,500.0
2013-09-16 12:15:00,93.38,93.38,93.38,93.38,100.0,83.494,83.494,83.494,83.494,100.0
2013-09-16 12:20:00,93.39,93.41,93.39,93.41,200.0,83.503,83.5209,83.503,83.5209,200.0
2013-09-16 12:25:00,93.41,93.41,93.41,93.41,0.0,83.5209,83.5209,83.5209,83.5209,0.0
2013-09-16 12:30:00,93.34,93.34,93.26,93.26,200.0,83.4583,83.4583,83.3867,83.3867,200.0
2013-09-16 12:35:00,93.26,93.33,93.26,93.31,1500.0,83.3867,83.4493,83.3867,83.4315,1500.0
2013-09-16 12:40:00,93.32,93.32,93.28,93.28,400.0,83.4404,83.4404,83.4046,83.4046,400.0
2013-09-16 12:45:00,93.31,93.41,93.31,93.4,1800.0,83.4315,83.5209,83.4315,83.5119,1800.0
2013-09-16 12:50:00,93.4,93.4,93.35,93.36,1000.0,83.5119,83.5119,83.4672,83.4762,1000.0
2013-09-16 12:55:00,93.36,93.37,93.27,93.27,1800.0,83.4762,83.4851,83.3957,83.3957,1800.0
2013-09-16 13:00:00,93.24,93.28,93.24,93.24,1700.0,83.3689,83.4046,83.3689,83.3689,1700.0
2013-09-16 13:05:00,93.25,93.27,93.25,93.27,400.0,83.3778,83.3957,83.3778,83.3957,400.0
2013-09-16 13:10:00,93.3,93.35,93.27,93.34,3900.0,83.4225,83.4672,83.3957,83.4583,3900.0
2013-09-16 13:15:00,93.31,93.37,93.31,93.37,1000.0,83.4315,83.4851,83.4315,83.4851,1000.0
2013-09-16 13:20:00,93.37,93.37,93.36,93.36,300.0,83.4851,83.4851,83.4762,83.4762,300.0
2013-09-16 13:25:00,93.41,93.43,93.4,93.4,400.0,83.5209,83.5388,83.5119,83.5119,400.0
2013-09-16 13:30:00,93.38,93.41,93.34,93.34,1500.0,83.494,83.5209,83.4583,83.4583,1500.0
2013-09-16 13:35:00,93.32,93.33,93.29,93.29,400.0,83.4404,83.4493,83.4136,83.4136,400.0
2013-09-16 13:40:00,93.25,93.25,93.12,93.13,9600.0,83.3778,83.3778,83.2616,83.2705,9600.0
2013-09-16 13:45:00,93.16,93.23,93.14,93.2,5100.0,83.2973,83.3599,83.2795,83.3331,5100.0
2013-09-16 13:50:00,93.22,93.28,93.22,93.24,800.0,83.351,83.4046,83.351,83.3689,800.0
2013-09-16 13:55:00,93.25,93.35,93.25,93.35,700.0,83.3778,83.4672,83.3778,83.4672,700.0
2013-09-16 14:00:00,93.28,93.33,93.26,93.28,1300.0,83.4046,83.4493,83.3867,83.4046,1300.0
2013-09-16 14:05:00,93.27,93.28,93.26,93.26,300.0,83.3957,83.4046,83.3867,83.3867,300.0
2013-09-16 14:10:00,93.27,93.27,93.25,93.25,600.0,83.3957,83.3957,83.3778,83.3778,600.0
2013-09-16 14:15:00,93.24,93.33,93.24,93.24,1100.0,83.3689,83.4493,83.3689,83.3689,1100.0
2013-09-16 14:20:00,93.27,93.39,93.27,93.39,1100.0,83.3957,83.503,83.3957,83.503,1100.0
2013-09-16 14:25:00,93.35,93.37,93.34,93.35,700.0,83.4672,83.4851,83.4583,83.4672,700.0
2013-09-16 14:30:00,93.35,93.36,93.25,93.31,2100.0,83.4672,83.4762,83.3778,83.4315,2100.0
2013-09-16 14:35:00,93.33,93.33,93.23,93.24,2900.0,83.4493,83.4493,83.3599,83.3689,2900.0
2013-09-16 14:40:00,93.25,93.26,93.2,93.2,1500.0,83.3778,83.3867,83.3331,83.3331,1500.0
2013-09-16 14:45:00,93.2,93.23,93.14,93.2,1900.0,83.3331,83.3599,83.2795,83.3331,1900.0
2013-09-16 14:50:00,93.24,93.24,93.19,93.19,600.0,83.3689,83.3689,83.3242,83.3242,600.0
2013-09-16 14:55:00,93.18,93.22,93.14,93.14,3500.0,83.3152,83.351,83.2795,83.2795,3500.0
2013-09-16 15:00:00,93.15,93.15,93.06,93.09,2400.0,83.2884,83.2884,83.2079,83.2347,2400.0
2013-09-16 15:05:00,93.09,93.16,93.09,93.1,2100.0,83.2347,83.2973,83.2347,83.2437,2100.0
2013-09-16 15:10:00,93.09,93.18,93.09,93.1,3300.0,83.2347,83.3152,83.2347,83.2437,3300.0
2013-09-16 15:15:00,93.1,93.12,93.07,93.1,4700.0,83.2437,83.2616,83.2169,83.2437,4700.0
2013-09-16 15:20:00,93.1,93.14,93.02,93.05,4200.0,83.2437,83.2795,83.1722,83.199,4200.0
2013-09-16 15:25:00,93.05,93.05,92.97,93.02,3600.0,83.199,83.199,83.1275,83.1722,3600.0
2013-09-16 15:30:00,93.01,93.03,92.87,92.97,7300.0,83.1632,83.1811,83.038,83.1275,7300.0
2013-09-16 15:35:00,92.98,93.02,92.87,92.95,9700.0,83.1364,83.1722,83.038,83.1096,9700.0
2013-09-16 15:40:00,92.95,93.01,92.85,92.85,7600.0,83.1096,83.1632,83.0202,83.0202,7600.0
2013-09-16 15:45:00,92.86,92.95,92.86,92.9,7900.0,83.0291,83.1096,83.0291,83.0649,7900.0
2013-09-16 15:50:00,92.91,92.98,92.87,92.89,8300.0,83.0738,83.1364,83.038,83.0559,8300.0
2013-09-16 15:55:00,92.9,92.9,92.77,92.81,24900.0,83.0649,83.0649,82.9486,82.9844,24900.0
2013-09-17 09:30:00,92.22,92.41,92.22,92.36,32300.0,82.4569,82.6267,82.4569,82.582,32300.0
2013-09-17 09:35:00,92.36,92.39,92.3,92.35,10600.0,82.582,82.6089,82.5284,82.5731,10600.0
2013-09-17 09:40:00,92.36,92.38,92.27,92.33,13400.0,82.582,82.5999,82.5016,82.5552,13400.0
2013-09-17 09:45:00,92.34,92.39,92.22,92.39,16000.0,82.5641,82.6089,82.4569,82.6089,16000.0
2013-09-17 09:50:00,92.43,92.56,92.36,92.44,41600.0,82.6446,82.7609,82.582,82.6536,41600.0
2013-09-17 09:55:00,92.45,92.5,92.41,92.41,14600.0,82.6625,82.7072,82.6267,82.6267,14600.0
2013-09-17 10:00:00,92.39,92.46,92.38,92.39,20300.0,82.6089,82.6714,82.5999,82.6089,20300.0
2013-09-17 10:05:00,92.39,92.39,92.26,92.33,13500.0,82.6089,82.6089,82.4926,82.5552,13500.0
2013-09-17 10:10:00,92.33,92.35,92.3,92.31,5100.0,82.5552,82.5731,82.5284,82.5373,5100.0
2013-09-17 10:15:00,92.3,92.3,92.21,92.26,5800.0,82.5284,82.5284,82.4479,82.4926,5800.0
2013-09-17 10:20:00,92.26,92.41,92.26,92.41,1100.0,82.4926,82.6267,82.4926,82.6267,1100.0
2013-09-17 10:25:00,92.42,92.44,92.24,92.31,8000.0,82.6357,82.6536,82.4747,82.5373,8000.0
2013-09-17 10:30:00,92.32,92.33,92.18,92.29,21300.0,82.5463,82.5552,82.4211,82.5194,21300.0
2013-09-17 10:35:00,92.29,92.29,92.2,92.28,10500.0,82.5194,82.5194,82.439,82.5105,10500.0
2013-09-17 10:40:00,92.29,92.34,92.28,92.29,6300.0,82.5194,82.5641,82.5105,82.5194,6300.0
2013-09-17 10:45:00,92.3,92.37,92.29,92.32,8900.0,82.5284,82.591,82.5194,82.5463,8900.0
2013-09-17 10:50:00,92.36,92.48,92.36,92.39,15200.0,82.582,82.6893,82.582,82.6089,15200.0
2013-09-17 10:55:00,92.36,92.39,92.3,92.3,5400.0,82.582,82.6089,82.5284,82.5284,5400.0
2013-09-17 11:00:00,92.32,92.34,92.29,92.34,2800.0,82.5463,82.5641,82.5194,82.5641,2800.0
2013-09-17 11:05:00,92.42,92.45,92.32,92.4,14500.0,82.6357,82.6625,82.5463,82.6178,14500.0
2013-09-17 11:10:00,92.44,92.46,92.12,92.12,17300.0,82.6536,82.6714,82.3674,82.3674,17300.0
2013-09-17 11:15:00,92.15,92.15,92.05,92.12,9900.0,82.3943,82.3943,82.3048,82.3674,9900.0
2013-09-17 11:20:00,92.11,92.19,92.08,92.13,9700.0,82.3585,82.43,82.3317,82.3764,9700.0
2013-09-17 11:25:00,92.13,92.15,92.1,92.1,4300.0,82.3764,82.3943,82.3496,82.3496,4300.0
2013-09-17 11:30:00,92.14,92.15,92.1,92.11,5700.0,82.3853,82.3943,82.3496,82.3585,5700.0
2013-09-17 11:35:00,92.07,92.07,92.07,92.07,200.0,82.3227,82.3227,82.3227,82.3227,200.0
2013-09-17 11:40:00,92.08,92.13,92.08,92.1,500.0,82.3317,82.3764,82.3317,82.3496,500.0
2013-09-17 11:45:00,92.12,92.19,92.1,92.15,3600.0,82.3674,82.43,82.3496,82.3943,3600.0
2013-09-17 11:50:00,92.16,92.16,92.03,92.06,1400.0,82.4032,82.4032,82.287,82.3138,1400.0
2013-09-17 11:55:00,92.03,92.17,92.03,92.17,4700.0,82.287,82.4121,82.287,82.4121,4700.0
2013-09-17 12:00:00,92.11,92.17,92.11,92.17,400.0,82.3585,82.4121,82.3585,82.4121,400.0
2013-09-17 12:05:00,92.17,92.22,92.15,92.18,2000.0,82.4121,82.4569,82.3943,82.4211,2000.0
2013-09-17 12:10:00,92.23,92.23,92.13,92.21,1400.0,82.4658,82.4658,82.3764,82.4479,1400.0
2013-09-17 12:15:00,92.14,92.15,92.09,92.09,1800.0,82.3853,82.3943,82.3406,82.3406,1800.0
2013-09-17 12:20:00,92.09,92.12,92.02,92.04,9100.0,82.3406,82.3674,82.278,82.2959,9100.0
2013-09-17 12:25:00,92.08,92.14,92.08,92.14,700.0,82.3317,82.3853,82.3317,82.3853,700.0
2013-09-17 12:30:00,92.14,92.22,92.14,92.22,600.0,82.3853,82.4569,82.3853,82.4569,600.0
2013-09-17 12:35:00,92.26,92.26,92.16,92.16,1500.0,82.4926,82.4926,82.4032,82.4032,1500.0
2013-09-17 12:40:00,92.19,92.28,92.19,92.28,600.0,82.43,82.5105,82.43,82.5105,600.0
2013-09-17 12:45:00,92.3,92.38,92.3,92.38,2700.0,82.5284,82.5999,82.5284,82.5999,2700.0
2013-09-17 12:50:00,92.41,92.43,92.41,92.43,600.0,82.6267,82.6446,82.6267,82.6446,600.0
2013-09-17 12:55:00,92.45,92.52,92.42,92.52,2900.0,82.6625,82.7251,82.6357,82.7251,2900.0
2013-09-17 13:00:00,92.49,92.57,92.49,92.57,1500.0,82.6983,82.7698,82.6983,82.7698,1500.0
2013-09-17 13:05:00,92.57,92.6,92.55,92.6,1000.0,82.7698,82.7966,82.7519,82.7966,1000.0
2013-09-17 13:10:00,92.6,92.6,92.6,92.6,0.0,82.7966,82.7966,82.7966,82.7966,0.0
2013-09-17 13:15:00,92.61,92.62,92.57,92.58,3400.0,82.8056,82.8145,82.7698,82.7787,3400.0
2013-09-17 13:20:00,92.54,92.59,92.54,92.56,300.0,82.743,82.7877,82.743,82.7609,300.0
2013-09-17 13:25:00,92.59,92.61,92.59,92.61,800.0,82.7877,82.8056,82.7877,82.8056,800.0
2013-09-17 13:30:00,92.62,92.74,92.58,92.71,2300.0,82.8145,82.9218,82.7787,82.895,2300.0
2013-09-17 13:35:00,92.72,92.76,92.72,92.72,900.0,82.9039,82.9397,82.9039,82.9039,900.0
2013-09-17 13:40:00,92.75,92.8,92.75,92.8,1300.0,82.9307,82.9754,82.9307,82.9754,1300.0
2013-09-17 13:45:00,92.8,92.84,92.79,92.84,1500.0,82.9754,83.0112,82.9665,83.0112,1500.0
2013-09-17 13:50:00,92.84,92.93,92.82,92.91,3400.0,83.0112,83.0917,82.9933,83.0738,3400.0
2013-09-17 13:55:00,92.85,92.98,92.85,92.96,1900.0,83.0202,83.1364,83.0202,83.1185,1900.0
2013-09-17 14:00:00,92.94,92.95,92.87,92.92,3100.0,83.1006,83.1096,83.038,83.0827,3100.0
2013-09-17 14:05:00,92.92,92.93,92.82,92.82,2100.0,83.0827,83.0917,82.9933,82.9933,2100.0
2013-09-17 14:10:00,92.83,92.86,92.83,92.84,1100.0,83.0023,83.0291,83.0023,83.0112,1100.0
2013-09-17 14:15:00,92.83,92.84,92.75,92.83,4700.0,83.0023,83.0112,82.9307,83.0023,4700.0
2013-09-17 14:20:00,92.81,92.87,92.79,92.87,1400.0,82.9844,83.038,82.9665,83.038,1400.0
2013-09-17 14:25:00,92.87,92.87,92.87,92.87,400.0,83.038,83.038,83.038,83.038,400.0
2013-09-17 14:30:00,92.85,92.89,92.84,92.89,2700.0,83.0202,83.0559,83.0112,83.0559,2700.0
2013-09-17 14:35:00,92.9,92.93,92.86,92.87,900.0,83.0649,83.0917,83.0291,83.038,900.0
2013-09-17 14:40:00,92.87,92.92,92.86,92.87,2100.0,83.038,83.0827,83.0291,83.038,2100.0
2013-09-17 14:45:00,92.87,92.87,92.83,92.83,5100.0,83.038,83.038,83.0023,83.0023,5100.0
2013-09-17 14:50:00,92.82,92.85,92.82,92.84,1600.0,82.9933,83.0202,82.9933,83.0112,1600.0
2013-09-17 14:55:00,92.82,92.82,92.76,92.77,3700.0,82.9933,82.9933,82.9397,82.9486,3700.0
2013-09-17 15:00:00,92.8,92.87,92.8,92.82,8700.0,82.9754,83.038,82.9754,82.9933,8700.0
2013-09-17 15:05:00,92.81,92.82,92.73,92.74,5100.0,82.9844,82.9933,82.9129,82.9218,5100.0
2013-09-17 15:10:00,92.77,92.82,92.74,92.74,6600.0,82.9486,82.9933,82.9218,82.9218,6600.0
2013-09-17 15:15:00,92.75,92.82,92.73,92.79,6100.0,82.9307,82.9933,82.9129,82.9665,6100.0
2013-09-17 15:20:00,92.77,92.84,92.73,92.8,5600.0,82.9486,83.0112,82.9129,82.9754,5600.0
2013-09-17 15:25:00,92.77,92.79,92.74,92.76,2400.0,82.9486,82.9665,82.9218,82.9397,2400.0
2013-09-17 15:30:00,92.76,92.84,92.76,92.82,10200.0,82.9397,83.0112,82.9397,82.9933,10200.0
2013-09-17 15:35:00,92.77,92.79,92.73,92.79,4600.0,82.9486,82.9665,82.9129,82.9665,4600.0
2013-09-17 15:40:00,92.79,92.82,92.75,92.78,7700.0,82.9665,82.9933,82.9307,82.9576,7700.0
2013-09-17 15:45:00,92.78,92.85,92.77,92.83,8600.0,82.9576,83.0202,82.9486,83.0023,8600.0
2013-09-17 15:50:00,92.88,92.9,92.83,92.86,9200.0,83.047,83.0649,83.0023,83.0291,9200.0
2013-09-17 15:55:00,92.85,92.94,92.78,92.94,28100.0,83.0202,83.1006,82.9576,83.1006,28100.0
2013-09-18 09:30:00,93.22,93.24,93.01,93.1,11100.0,83.351,83.3689,83.1632,83.2437,11100.0
2013-09-18 09:35:00,93.09,93.2,93.09,93.18,14000.0,83.2347,83.3331,83.2347,83.3152,14000.0
2013-09-18 09:40:00,93.19,93.29,93.13,93.24,7700.0,83.3242,83.4136,83.2705,83.3689,7700.0
2013-09-18 09:45:00,93.23,93.32,93.22,93.32,4100.0,83.3599,83.4404,83.351,83.4404,4100.0
2013-09-18 09:50:00,93.34,93.35,93.29,93.29,1300.0,83.4583,83.4672,83.4136,83.4136,1300.0
2013-09-18 09:55:00,93.25,93.25,93.2,93.2,3400.0,83.3778,83.3778,83.3331,83.3331,3400.0
2013-09-18 10:00:00,93.22,93.3,93.15,93.26,7300.0,83.351,83.4225,83.2884,83.3867,7300.0
2013-09-18 10:05:00,93.26,93.32,93.23,93.29,7200.0,83.3867,83.4404,83.3599,83.4136,7200.0
2013-09-18 10:10:00,93.3,93.32,93.23,93.32,14600.0,83.4225,83.4404,83.3599,83.4404,14600.0
2013-09-18 10:15:00,93.28,93.29,93.13,93.13,6100.0,83.4046,83.4136,83.2705,83.2705,6100.0
2013-09-18 10:20:00,93.09,93.15,93.07,93.09,6100.0,83.2347,83.2884,83.2169,83.2347,6100.0
2013-09-18 10:25:00,93.06,93.06,92.95,92.96,3900.0,83.2079,83.2079,83.1096,83.1185,3900.0
2013-09-18 10:30:00,93.0,93.04,92.92,92.96,23900.0,83.1543,83.19,83.0827,83.1185,23900.0
2013-09-18 10:35:00,92.96,93.26,92.96,93.21,3600.0,83.1185,83.3867,83.1185,83.342,3600.0
2013-09-18 10:40:00,93.18,93.2,93.1,93.15,3400.0,83.3152,83.3331,83.2437,83.2884,3400.0
2013-09-18 10:45:00,93.13,93.2,93.1,93.12,16600.0,83.2705,83.3331,83.2437,83.2616,16600.0
2013-09-18 10:50:00,93.11,93.21,93.11,93.15,4200.0,83.2526,83.342,83.2526,83.2884,4200.0
2013-09-18 10:55:00,93.14,93.22,93.1,93.21,4100.0,83.2795,83.351,83.2437,83.342,4100.0
2013-09-18 11:00:00,93.21,93.23,93.18,93.19,3500.0,83.342,83.3599,83.3152,83.3242,3500.0
2013-09-18 11:05:00,93.17,93.23,93.17,93.22,3100.0,83.3063,83.3599,83.3063,83.351,3100.0
2013-09-18 11:10:00,93.28,93.28,93.2,93.2,4900.0,83.4046,83.4046,83.3331,83.3331,4900.0
2013-09-18 11:15:00,93.19,93.26,93.14,93.25,7500.0,83.3242,83.3867,83.2795,83.3778,7500.0
2013-09-18 11:20:00,93.28,93.28,93.09,93.1,6000.0,83.4046,83.4046,83.2347,83.2437,6000.0
2013-09-18 11:25:00,93.12,93.13,93.05,93.08,7400.0,83.2616,83.2705,83.199,83.2258,7400.0
2013-09-18 11:30:00,93.1,93.42,93.09,93.35,15500.0,83.2437,83.5298,83.2347,83.4672,15500.0
2013-09-18 11:35:00,93.33,93.34,93.2,93.2,1500.0,83.4493,83.4583,83.3331,83.3331,1500.0
2013-09-18 11:40:00,93.22,93.23,93.18,93.18,4600.0,83.351,83.3599,83.3152,83.3152,4600.0
2013-09-18 11:45:00,93.19,93.29,93.19,93.23,3900.0,83.3242,83.4136,83.3242,83.3599,3900.0
2013-09-18 11:50:00,93.23,93.23,93.17,93.18,4000.0,83.3599,83.3599,83.3063,83.3152,4000.0
2013-09-18 11:55:00,93.18,93.22,93.17,93.18,5500.0,83.3152,83.351,83.3063,83.3152,5500.0
2013-09-18 12:00:00,93.17,93.22,93.17,93.17,4000.0,83.3063,83.351,83.3063,83.3063,4000.0
2013-09-18 12:05:00,93.17,93.18,93.09,93.09,7700.0,83.3063,83.3152,83.2347,83.2347,7700.0
2013-09-18 12:10:00,93.16,93.16,93.1,93.1,2100.0,83.2973,83.2973,83.2437,83.2437,2100.0
2013-09-18 12:15:00,93.1,93.1,93.09,93.09,2000.0,83.2437,83.2437,83.2347,83.2347,2000.0
2013-09-18 12:20:00,93.09,93.12,93.09,93.09,2900.0,83.2347,83.2616,83.2347,83.2347,2900.0
2013-09-18 12:25:00,93.09,93.14,93.09,93.09,2400.0,83.2347,83.2795,83.2347,83.2347,2400.0
2013-09-18 12:30:00,93.09,93.12,93.0,93.0,6400.0,83.2347,83.2616,83.1543,83.1543,6400.0
2013-09-18 12:35:00,92.99,93.01,92.95,92.98,2600.0,83.1453,83.1632,83.1096,83.1364,2600.0
2013-09-18 12:40:00,92.95,92.96,92.89,92.9,2100.0,83.1096,83.1185,83.0559,83.0649,2100.0
2013-09-18 12:45:00,92.9,92.9,92.84,92.85,3600.0,83.0649,83.0649,83.0112,83.0202,3600.0
2013-09-18 12:50:00,92.85,92.87,92.7,92.7,7200.0,83.0202,83.038,82.886,82.886,7200.0
2013-09-18 12:55:00,92.7,92.76,92.7,92.72,6000.0,82.886,82.9397,82.886,82.9039,6000.0
2013-09-18 13:00:00,92.76,92.79,92.73,92.78,3200.0,82.9397,82.9665,82.9129,82.9576,3200.0
2013-09-18 13:05:00,92.85,92.89,92.78,92.78,900.0,83.0202,83.0559,82.9576,82.9576,900.0
2013-09-18 13:10:00,92.78,92.94,92.78,92.87,1700.0,82.9576,83.1006,82.9576,83.038,1700.0
2013-09-18 13:15:00,92.96,93.08,92.95,93.07,3100.0,83.1185,83.2258,83.1096,83.2169,3100.0
2013-09-18 13:20:00,93.08,93.16,93.05,93.16,1400.0,83.2258,83.2973,83.199,83.2973,1400.0
2013-09-18 13:25:00,93.18,93.29,93.17,93.29,3000.0,83.3152,83.4136,83.3063,83.4136,3000.0
2013-09-18 13:30:00,93.28,93.28,93.22,93.26,2000.0,83.4046,83.4046,83.351,83.3867,2000.0
2013-09-18 13:35:00,93.22,93.26,93.13,93.13,2900.0,83.351,83.3867,83.2705,83.2705,2900.0
2013-09-18 13:40:00,93.13,93.14,93.1,93.1,2700.0,83.2705,83.2795,83.2437,83.2437,2700.0
2013-09-18 13:45:00,93.1,93.13,93.06,93.06,1600.0,83.2437,83.2705,83.2079,83.2079,1600.0
2013-09-18 13:50:00,93.07,93.16,93.07,93.16,2100.0,83.2169,83.2973,83.2169,83.2973,2100.0
2013-09-18 13:55:00,93.15,93.16,92.99,93.0,4700.0,83.2884,83.2973,83.1453,83.1543,4700.0
2013-09-18 14:00:00,93.09,94.31,93.0,94.21,29600.0,83.2347,84.3256,83.1543,84.2362,29600.0
2013-09-18 14:05:00,94.21,94.3,94.02,94.13,22200.0,84.2362,84.3166,84.0663,84.1646,22200.0
2013-09-18 14:10:00,94.11,94.42,94.11,94.22,14200.0,84.1468,84.4239,84.1468,84.2451,14200.0
2013-09-18 14:15:00,94.19,94.27,94.11,94.15,7700.0,84.2183,84.2898,84.1468,84.1825,7700.0
2013-09-18 14:20:00,94.16,94.3,94.16,94.29,8800.0,84.1915,84.3166,84.1915,84.3077,8800.0
2013-09-18 14:25:00,94.3,94.38,94.13,94.17,6200.0,84.3166,84.3882,84.1646,84.2004,6200.0
2013-09-18 14:30:00,94.17,94.22,94.1,94.19,6300.0,84.2004,84.2451,84.1378,84.2183,6300.0
2013-09-18 14:35:00,94.22,94.39,94.22,94.27,15800.0,84.2451,84.3971,84.2451,84.2898,15800.0
2013-09-18 14:40:00,94.34,94.53,94.32,94.48,9100.0,84.3524,84.5223,84.3345,84.4776,9100.0
2013-09-18 14:45:00,94.48,94.56,94.45,94.56,3500.0,84.4776,84.5491,84.4508,84.5491,3500.0
2013-09-18 14:50:00,94.57,94.67,94.52,94.66,7900.0,84.5581,84.6475,84.5134,84.6385,7900.0
2013-09-18 14:55:00,94.6,94.9,94.6,94.86,10100.0,84.5849,84.8531,84.5849,84.8174,10100.0
2013-09-18 15:00:00,94.79,94.93,94.73,94.76,10200.0,84.7548,84.8799,84.7011,84.7279,10200.0
2013-09-18 15:05:00,94.77,94.81,94.73,94.8,4600.0,84.7369,84.7727,84.7011,84.7637,4600.0
2013-09-18 15:10:00,94.78,94.81,94.7,94.7,4500.0,84.7458,84.7727,84.6743,84.6743,4500.0
2013-09-18 15:15:00,94.7,94.79,94.7,94.75,4700.0,84.6743,84.7548,84.6743,84.719,4700.0
2013-09-18 15:20:00,94.75,94.76,94.7,94.75,14700.0,84.719,84.7279,84.6743,84.719,14700.0
2013-09-18 15:25:00,94.75,94.76,94.68,94.72,28600.0,84.719,84.7279,84.6564,84.6922,28600.0
2013-09-18 15:30:00,94.72,94.73,94.62,94.63,13700.0,84.6922,84.7011,84.6028,84.6117,13700.0
2013-09-18 15:35:00,94.63,94.75,94.62,94.75,25900.0,84.6117,84.719,84.6028,84.719,25900.0
2013-09-18 15:40:00,94.75,94.82,94.72,94.75,16400.0,84.719,84.7816,84.6922,84.719,16400.0
2013-09-18 15:45:00,94.74,94.74,94.59,94.59,14600.0,84.7101,84.7101,84.5759,84.5759,14600.0
2013-09-18 15:50:00,94.6,94.81,94.53,94.59,37000.0,84.5849,84.7727,84.5223,84.5759,37000.0
2013-09-18 15:55:00,94.6,94.77,94.54,94.77,34000.0,84.5849,84.7369,84.5312,84.7369,34000.0
2013-09-19 09:30:00,96.37,96.39,96.06,96.2,25500.0,86.1675,86.1854,85.8903,86.0155,25500.0
2013-09-19 09:35:00,96.2,96.2,95.95,95.98,18500.0,86.0155,86.0155,85.792,85.8188,18500.0
2013-09-19 09:40:00,95.96,96.07,95.84,95.97,7200.0,85.8009,85.8993,85.6936,85.8098,7200.0
2013-09-19 09:45:00,95.98,95.99,95.82,95.83,5600.0,85.8188,85.8277,85.6757,85.6847,5600.0
2013-09-19 09:50:00,95.79,95.79,95.63,95.66,6200.0,85.6489,85.6489,85.5058,85.5327,6200.0
2013-09-19 09:55:00,95.7,96.16,95.65,96.16,13200.0,85.5684,85.9797,85.5237,85.9797,13200.0
2013-09-19 10:00:00,96.16,96.19,95.75,95.75,8500.0,85.9797,86.0066,85.6131,85.6131,8500.0
2013-09-19 10:05:00,95.75,95.76,95.55,95.59,5200.0,85.6131,85.6221,85.4343,85.4701,5200.0
2013-09-19 10:10:00,95.57,95.7,95.57,95.65,4100.0,85.4522,85.5684,85.4522,85.5237,4100.0
2013-09-19 10:15:00,95.68,95.82,95.68,95.8,8000.0,85.5505,85.6757,85.5505,85.6578,8000.0
2013-09-19 10:20:00,95.8,96.01,95.8,96.01,2100.0,85.6578,85.8456,85.6578,85.8456,2100.0
2013-09-19 10:25:00,96.01,96.02,95.74,95.74,3200.0,85.8456,85.8546,85.6042,85.6042,3200.0
2013-09-19 10:30:00,95.78,95.88,95.72,95.88,2800.0,85.64,85.7294,85.5863,85.7294,2800.0
2013-09-19 10:35:00,95.87,95.96,95.75,95.95,6000.0,85.7204,85.8009,85.6131,85.792,6000.0
2013-09-19 10:40:00,96.0,96.02,95.89,95.9,8300.0,85.8367,85.8546,85.7383,85.7473,8300.0
2013-09-19 10:45:00,95.95,95.95,95.75,95.87,4900.0,85.792,85.792,85.6131,85.7204,4900.0
2013-09-19 10:50:00,95.84,96.02,95.83,96.01,2200.0,85.6936,85.8546,85.6847,85.8456,2200.0
2013-09-19 10:55:00,96.02,96.02,95.92,95.96,6600.0,85.8546,85.8546,85.7651,85.8009,6600.0
2013-09-19 11:00:00,96.05,96.05,95.79,95.8,3700.0,85.8814,85.8814,85.6489,85.6578,3700.0
2013-09-19 11:05:00,95.8,95.81,95.74,95.81,1300.0,85.6578,85.6668,85.6042,85.6668,1300.0
2013-09-19 11:10:00,95.82,95.92,95.81,95.92,3100.0,85.6757,85.7651,85.6668,85.7651,3100.0
2013-09-19 11:15:00,95.95,96.07,95.95,96.05,1000.0,85.792,85.8993,85.792,85.8814,1000.0
2013-09-19 11:20:00,96.05,96.05,95.95,95.95,8500.0,85.8814,85.8814,85.792,85.792,8500.0
2013-09-19 11:25:00,95.92,95.92,95.76,95.77,4500.0,85.7651,85.7651,85.6221,85.631,4500.0
2013-09-19 11:30:00,95.78,96.05,95.73,96.04,14100.0,85.64,85.8814,85.5953,85.8724,14100.0
2013-09-19 11:35:00,96.07,96.08,95.75,95.79,7100.0,85.8993,85.9082,85.6131,85.6489,7100.0
2013-09-19 11:40:00,95.76,95.79,95.7,95.7,7200.0,85.6221,85.6489,85.5684,85.5684,7200.0
2013-09-19 11:45:00,95.7,95.71,95.7,95.71,1400.0,85.5684,85.5774,85.5684,85.5774,1400.0
2013-09-19 11:50:00,95.71,95.73,95.68,95.68,9800.0,85.5774,85.5953,85.5505,85.5505,9800.0
2013-09-19 11:55:00,95.68,95.7,95.59,95.59,4800.0,85.5505,85.5684,85.4701,85.4701,4800.0
2013-09-19 12:00:00,95.62,95.69,95.59,95.66,10300.0,85.4969,85.5595,85.4701,85.5327,10300.0
2013-09-19 12:05:00,95.66,95.71,95.63,95.63,7300.0,85.5327,85.5774,85.5058,85.5058,7300.0
2013-09-19 12:10:00,95.61,95.65,95.58,95.6,9100.0,85.488,85.5237,85.4611,85.479,9100.0
2013-09-19 12:15:00,95.6,95.61,95.55,95.55,5800.0,85.479,85.488,85.4343,85.4343,5800.0
2013-09-19 12:20:00,95.62,95.62,95.46,95.48,6500.0,85.4969,85.4969,85.3538,85.3717,6500.0
2013-09-19 12:25:00,95.47,95.48,95.38,95.42,5300.0,85.3628,85.3717,85.2823,85.3181,5300.0
2013-09-19 12:30:00,95.43,95.55,95.43,95.46,7600.0,85.327,85.4343,85.327,85.3538,7600.0
2013-09-19 12:35:00,95.46,95.46,95.32,95.32,7800.0,85.3538,85.3538,85.2287,85.2287,7800.0
2013-09-19 12:40:00,95.33,95.39,95.31,95.39,6900.0,85.2376,85.2913,85.2197,85.2913,6900.0
2013-09-19 12:45:00,95.43,95.43,95.26,95.26,3800.0,85.327,85.327,85.175,85.175,3800.0
2013-09-19 12:50:00,95.26,95.29,95.26,95.26,3900.0,85.175,85.2018,85.175,85.175,3900.0
2013-09-19 12:55:00,95.22,95.22,95.14,95.14,6500.0,85.1392,85.1392,85.0677,85.0677,6500.0
2013-09-19 13:00:00,95.14,95.27,95.14,95.27,5300.0,85.0677,85.184,85.0677,85.184,5300.0
2013-09-19 13:05:00,95.27,95.27,95.15,95.15,1600.0,85.184,85.184,85.0767,85.0767,1600.0
2013-09-19 13:10:00,95.19,95.27,95.18,95.27,1200.0,85.1124,85.184,85.1035,85.184,1200.0
2013-09-19 13:15:00,95.23,95.26,95.19,95.26,1600.0,85.1482,85.175,85.1124,85.175,1600.0
2013-09-19 13:20:00,95.27,95.36,95.27,95.36,2200.0,85.184,85.2644,85.184,85.2644,2200.0
2013-09-19 13:25:00,95.39,95.4,95.32,95.38,5800.0,85.2913,85.3002,85.2287,85.2823,5800.0
2013-09-19 13:30:00,95.38,95.38,95.34,95.35,1000.0,85.2823,85.2823,85.2465,85.2555,1000.0
2013-09-19 13:35:00,95.35,95.37,95.32,95.36,3400.0,85.2555,85.2734,85.2287,85.2644,3400.0
2013-09-19 13:40:00,95.39,95.4,95.36,95.4,1800.0,85.2913,85.3002,85.2644,85.3002,1800.0
2013-09-19 13:45:00,95.37,95.42,95.37,95.41,2400.0,85.2734,85.3181,85.2734,85.3091,2400.0
2013-09-19 13:50:00,95.4,95.41,95.21,95.29,2600.0,85.3002,85.3091,85.1303,85.2018,2600.0
2013-09-19 13:55:00,95.22,95.29,95.22,95.29,1400.0,85.1392,85.2018,85.1392,85.2018,1400.0
2013-09-19 14:00:00,95.3,95.39,95.3,95.39,2100.0,85.2108,85.2913,85.2108,85.2913,2100.0
2013-09-19 14:05:00,95.4,95.51,95.4,95.47,3000.0,85.3002,85.3985,85.3002,85.3628,3000.0
2013-09-19 14:10:00,95.47,95.5,95.38,95.43,2500.0,85.3628,85.3896,85.2823,85.327,2500.0
2013-09-19 14:15:00,95.4,95.52,95.4,95.52,1400.0,85.3002,85.4075,85.3002,85.4075,1400.0
2013-09-19 14:20:00,95.49,95.51,95.36,95.36,2000.0,85.3807,85.3985,85.2644,85.2644,2000.0
2013-09-19 14:25:00,95.33,95.34,95.32,95.34,300.0,85.2376,85.2465,85.2287,85.2465,300.0
2013-09-19 14:30:00,95.36,95.36,95.27,95.3,1100.0,85.2644,85.2644,85.184,85.2108,1100.0
2013-09-19 14:35:00,95.31,95.38,95.31,95.38,1000.0,85.2197,85.2823,85.2197,85.2823,1000.0
2013-09-19 14:40:00,95.39,95.42,95.31,95.31,3000.0,85.2913,85.3181,85.2197,85.2197,3000.0
2013-09-19 14:45:00,95.33,95.33,95.32,95.33,700.0,85.2376,85.2376,85.2287,85.2376,700.0
2013-09-19 14:50:00,95.34,95.35,95.33,95.34,2500.0,85.2465,85.2555,85.2376,85.2465,2500.0
2013-09-19 14:55:00,95.39,95.52,95.32,95.52,2900.0,85.2913,85.4075,85.2287,85.4075,2900.0
2013-09-19 15:00:00,95.5,95.56,95.48,95.55,2700.0,85.3896,85.4433,85.3717,85.4343,2700.0
2013-09-19 15:05:00,95.53,95.56,95.52,95.54,1800.0,85.4164,85.4433,85.4075,85.4254,1800.0
2013-09-19 15:10:00,95.53,95.53,95.38,95.49,5900.0,85.4164,85.4164,85.2823,85.3807,5900.0
2013-09-19 15:15:00,95.47,95.57,95.43,95.51,7100.0,85.3628,85.4522,85.327,85.3985,7100.0
2013-09-19 15:20:00,95.51,95.67,95.51,95.64,3900.0,85.3985,85.5416,85.3985,85.5148,3900.0
2013-09-19 15:25:00,95.61,95.64,95.56,95.58,2600.0,85.488,85.5148,85.4433,85.4611,2600.0
2013-09-19 15:30:00,95.6,95.61,95.54,95.56,7900.0,85.479,85.488,85.4254,85.4433,7900.0
2013-09-19 15:35:00,95.56,95.64,95.51,95.58,8400.0,85.4433,85.5148,85.3985,85.4611,8400.0
2013-09-19 15:40:00,95.58,95.7,95.58,95.65,10800.0,85.4611,85.5684,85.4611,85.5237,10800.0
2013-09-19 15:45:00,95.66,95.67,95.61,95.63,7200.0,85.5327,85.5416,85.488,85.5058,7200.0
2013-09-19 15:50:00,95.62,95.65,95.54,95.61,8000.0,85.4969,85.5237,85.4254,85.488,8000.0
2013-09-19 15:55:00,95.6,95.65,95.55,95.64,10300.0,85.479,85.5237,85.4343,85.5148,10300.0
2013-09-20 09:30:00,96.95,96.98,96.78,96.86,31700.0,86.6861,86.7129,86.5341,86.6056,31700.0
2013-09-20 09:35:00,96.88,97.02,96.77,96.94,14100.0,86.6235,86.7487,86.5252,86.6772,14100.0
2013-09-20 09:40:00,97.01,97.01,96.8,96.83,9200.0,86.7397,86.7397,86.552,86.5788,9200.0
2013-09-20 09:45:00,96.82,96.98,96.82,96.98,6200.0,86.5699,86.7129,86.5699,86.7129,6200.0
2013-09-20 09:50:00,96.95,97.09,96.95,97.08,7200.0,86.6861,86.8113,86.6861,86.8023,7200.0
2013-09-20 09:55:00,97.07,97.07,96.87,96.99,15000.0,86.7934,86.7934,86.6146,86.7219,15000.0
2013-09-20 10:00:00,97.01,97.21,96.95,97.2,9700.0,86.7397,86.9186,86.6861,86.9096,9700.0
2013-09-20 10:05:00,97.19,97.27,97.16,97.27,5200.0,86.9007,86.9722,86.8739,86.9722,5200.0
2013-09-20 10:10:00,97.25,97.33,97.16,97.33,9800.0,86.9543,87.0259,86.8739,87.0259,9800.0
2013-09-20 10:15:00,97.29,97.37,97.29,97.37,6500.0,86.9901,87.0616,86.9901,87.0616,6500.0
2013-09-20 10:20:00,97.34,97.42,97.31,97.42,6800.0,87.0348,87.1063,87.008,87.1063,6800.0
2013-09-20 10:25:00,97.41,97.52,97.36,97.42,10800.0,87.0974,87.1958,87.0527,87.1063,10800.0
2013-09-20 10:30:00,97.4,97.4,97.29,97.29,5600.0,87.0885,87.0885,86.9901,86.9901,5600.0
2013-09-20 10:35:00,97.26,97.31,97.16,97.17,3800.0,86.9633,87.008,86.8739,86.8828,3800.0
2013-09-20 10:40:00,97.18,97.22,96.93,96.93,8400.0,86.8917,86.9275,86.6682,86.6682,8400.0
2013-09-20 10:45:00,96.9,96.92,96.81,96.89,6300.0,86.6414,86.6593,86.5609,86.6324,6300.0
2013-09-20 10:50:00,96.86,96.98,96.81,96.96,3700.0,86.6056,86.7129,86.5609,86.695,3700.0
2013-09-20 10:55:00,96.92,97.11,96.86,97.11,5700.0,86.6593,86.8292,86.6056,86.8292,5700.0
2013-09-20 11:00:00,97.1,97.3,97.09,97.29,8900.0,86.8202,86.999,86.8113,86.9901,8900.0
2013-09-20 11:05:00,97.33,97.33,97.18,97.22,10800.0,87.0259,87.0259,86.8917,86.9275,10800.0
2013-09-20 11:10:00,97.22,97.31,97.13,97.26,11200.0,86.9275,87.008,86.847,86.9633,11200.0
2013-09-20 11:15:00,97.21,97.29,97.16,97.29,7000.0,86.9186,86.9901,86.8739,86.9901,7000.0
2013-09-20 11:20:00,97.27,97.31,97.19,97.2,4800.0,86.9722,87.008,86.9007,86.9096,4800.0
2013-09-20 11:25:00,97.17,97.47,97.17,97.31,10000.0,86.8828,87.151,86.8828,87.008,10000.0
2013-09-20 11:30:00,97.31,97.6,97.31,97.56,63200.0,87.008,87.2673,87.008,87.2315,63200.0
2013-09-20 11:35:00,97.5,97.5,97.2,97.27,13400.0,87.1779,87.1779,86.9096,86.9722,13400.0
2013-09-20 11:40:00,97.26,97.64,97.1,97.62,24900.0,86.9633,87.303,86.8202,87.2852,24900.0
2013-09-20 11:45:00,97.58,97.61,97.46,97.46,6800.0,87.2494,87.2762,87.1421,87.1421,6800.0
2013-09-20 11:50:00,97.46,97.54,97.45,97.54,4000.0,87.1421,87.2136,87.1332,87.2136,4000.0
2013-09-20 11:55:00,97.54,97.54,97.38,97.38,9300.0,87.2136,87.2136,87.0706,87.0706,9300.0
2013-09-20 12:00:00,97.38,97.41,97.37,97.41,2800.0,87.0706,87.0974,87.0616,87.0974,2800.0
2013-09-20 12:05:00,97.47,97.59,97.38,97.59,3900.0,87.151,87.2583,87.0706,87.2583,3900.0
2013-09-20 12:10:00,97.61,97.67,97.53,97.66,5500.0,87.2762,87.3299,87.2047,87.3209,5500.0
2013-09-20 12:15:00,97.66,97.67,97.51,97.51,4300.0,87.3209,87.3299,87.1868,87.1868,4300.0
2013-09-20 12:20:00,97.49,97.53,97.46,97.47,2600.0,87.1689,87.2047,87.1421,87.151,2600.0
2013-09-20 12:25:00,97.46,97.49,97.43,97.45,1500.0,87.1421,87.1689,87.1153,87.1332,1500.0
2013-09-20 12:30:00,97.43,97.44,97.37,97.41,3600.0,87.1153,87.1242,87.0616,87.0974,3600.0
2013-09-20 12:35:00,97.43,97.57,97.43,97.57,4400.0,87.1153,87.2405,87.1153,87.2405,4400.0
2013-09-20 12:40:00,97.58,97.67,97.58,97.67,3300.0,87.2494,87.3299,87.2494,87.3299,3300.0
2013-09-20 12:45:00,97.67,97.83,97.65,97.83,6800.0,87.3299,87.4729,87.312,87.4729,6800.0
2013-09-20 12:50:00,97.8,97.86,97.77,97.77,4200.0,87.4461,87.4998,87.4193,87.4193,4200.0
2013-09-20 12:55:00,97.77,97.85,97.74,97.82,3100.0,87.4193,87.4908,87.3925,87.464,3100.0
2013-09-20 13:00:00,97.79,97.79,97.65,97.65,4100.0,87.4372,87.4372,87.312,87.312,4100.0
2013-09-20 13:05:00,97.62,97.64,97.51,97.51,2800.0,87.2852,87.303,87.1868,87.1868,2800.0
2013-09-20 13:10:00,97.51,97.56,97.47,97.53,2600.0,87.1868,87.2315,87.151,87.2047,2600.0
2013-09-20 13:15:00,97.55,97.55,97.5,97.54,3400.0,87.2226,87.2226,87.1779,87.2136,3400.0
2013-09-20 13:20:00,97.55,97.55,97.5,97.5,2500.0,87.2226,87.2226,87.1779,87.1779,2500.0
2013-09-20 13:25:00,97.5,97.61,97.5,97.61,3900.0,87.1779,87.2762,87.1779,87.2762,3900.0
2013-09-20 13:30:00,97.61,97.69,97.55,97.69,4000.0,87.2762,87.3478,87.2226,87.3478,4000.0
2013-09-20 13:35:00,97.68,97.68,97.53,97.6,4600.0,87.3388,87.3388,87.2047,87.2673,4600.0
2013-09-20 13:40:00,97.5,97.58,97.5,97.53,5200.0,87.1779,87.2494,87.1779,87.2047,5200.0
2013-09-20 13:45:00,97.54,97.62,97.54,97.55,2500.0,87.2136,87.2852,87.2136,87.2226,2500.0
2013-09-20 13:50:00,97.55,97.68,97.55,97.68,2000.0,87.2226,87.3388,87.2226,87.3388,2000.0
2013-09-20 13:55:00,97.66,97.69,97.62,97.63,5900.0,87.3209,87.3478,87.2852,87.2941,5900.0
2013-09-20 14:00:00,97.6,97.6,97.48,97.48,1300.0,87.2673,87.2673,87.16,87.16,1300.0
2013-09-20 14:05:00,97.48,97.54,97.44,97.54,2500.0,87.16,87.2136,87.1242,87.2136,2500.0
2013-09-20 14:10:00,97.51,97.58,97.51,97.58,2200.0,87.1868,87.2494,87.1868,87.2494,2200.0
2013-09-20 14:15:00,97.58,97.6,97.5,97.5,4700.0,87.2494,87.2673,87.1779,87.1779,4700.0
2013-09-20 14:20:00,97.47,97.59,97.47,97.57,3000.0,87.151,87.2583,87.151,87.2405,3000.0
2013-09-20 14:25:00,97.6,97.72,97.56,97.71,4000.0,87.2673,87.3746,87.2315,87.3656,4000.0
2013-09-20 14:30:00,97.69,97.77,97.69,97.74,4200.0,87.3478,87.4193,87.3478,87.3925,4200.0
2013-09-20 14:35:00,97.73,97.73,97.39,97.39,14100.0,87.3835,87.3835,87.0795,87.0795,14100.0
2013-09-20 14:40:00,97.39,97.39,97.32,97.32,5500.0,87.0795,87.0795,87.0169,87.0169,5500.0
2013-09-20 14:45:00,97.32,97.45,97.32,97.44,3000.0,87.0169,87.1332,87.0169,87.1242,3000.0
2013-09-20 14:50:00,97.45,97.53,97.44,97.53,4800.0,87.1332,87.2047,87.1242,87.2047,4800.0
2013-09-20 14:55:00,97.53,97.59,97.5,97.56,5700.0,87.2047,87.2583,87.1779,87.2315,5700.0
2013-09-20 15:00:00,97.56,97.64,97.55,97.57,10200.0,87.2315,87.303,87.2226,87.2405,10200.0
2013-09-20 15:05:00,97.58,97.62,97.45,97.45,6600.0,87.2494,87.2852,87.1332,87.1332,6600.0
2013-09-20 15:10:00,97.48,97.56,97.43,97.49,7400.0,87.16,87.2315,87.1153,87.1689,7400.0
2013-09-20 15:15:00,97.51,97.51,97.36,97.41,7500.0,87.1868,87.1868,87.0527,87.0974,7500.0
2013-09-20 15:20:00,97.39,97.42,97.24,97.24,10200.0,87.0795,87.1063,86.9454,86.9454,10200.0
2013-09-20 15:25:00,97.24,97.43,97.24,97.4,12500.0,86.9454,87.1153,86.9454,87.0885,12500.0
2013-09-20 15:30:00,97.39,97.39,97.29,97.29,11100.0,87.0795,87.0795,86.9901,86.9901,11100.0
2013-09-20 15:35:00,97.29,97.41,97.28,97.35,19500.0,86.9901,87.0974,86.9812,87.0437,19500.0
2013-09-20 15:40:00,97.35,97.35,97.26,97.3,12300.0,87.0437,87.0437,86.9633,86.999,12300.0
2013-09-20 15:45:00,97.3,97.31,97.2,97.3,23000.0,86.999,87.008,86.9096,86.999,23000.0
2013-09-20 15:50:00,97.28,97.39,97.27,97.37,40000.0,86.9812,87.0795,86.9722,87.0616,40000.0
2013-09-20 15:55:00,97.39,97.48,97.34,97.44,33600.0,87.0795,87.16,87.0348,87.1242,33600.0
2013-09-23 09:30:00,97.23,97.42,97.18,97.21,13200.0,86.9365,87.1063,86.8917,86.9186,13200.0
2013-09-23 09:35:00,97.19,97.24,97.04,97.13,15000.0,86.9007,86.9454,86.7666,86.847,15000.0
2013-09-23 09:40:00,97.12,97.16,96.92,96.92,4100.0,86.8381,86.8739,86.6593,86.6593,4100.0
2013-09-23 09:45:00,96.92,96.98,96.8,96.85,6800.0,86.6593,86.7129,86.552,86.5967,6800.0
2013-09-23 09:50:00,96.83,96.85,96.68,96.68,3700.0,86.5788,86.5967,86.4447,86.4447,3700.0
2013-09-23 09:55:00,96.7,96.7,96.6,96.65,4600.0,86.4626,86.4626,86.3732,86.4179,4600.0
2013-09-23 10:00:00,96.59,96.66,96.56,96.62,2600.0,86.3642,86.4268,86.3374,86.391,2600.0
2013-09-23 10:05:00,96.6,96.6,96.45,96.45,4300.0,86.3732,86.3732,86.239,86.239,4300.0
2013-09-23 10:10:00,96.41,96.41,96.22,96.25,27400.0,86.2033,86.2033,86.0334,86.0602,27400.0
2013-09-23 10:15:00,96.26,96.64,96.26,96.6,3400.0,86.0691,86.4089,86.0691,86.3732,3400.0
2013-09-23 10:20:00,96.7,96.85,96.7,96.72,8800.0,86.4626,86.5967,86.4626,86.4804,8800.0
2013-09-23 10:25:00,96.74,96.74,96.47,96.52,6200.0,86.4983,86.4983,86.2569,86.3016,6200.0
2013-09-23 10:30:00,96.47,96.63,96.47,96.63,4400.0,86.2569,86.4,86.2569,86.4,4400.0
2013-09-23 10:35:00,96.62,96.82,96.62,96.82,4600.0,86.391,86.5699,86.391,86.5699,4600.0
2013-09-23 10:40:00,96.77,96.77,96.65,96.65,2300.0,86.5252,86.5252,86.4179,86.4179,2300.0
2013-09-23 10:45:00,96.63,96.63,96.38,96.39,5000.0,86.4,86.4,86.1764,86.1854,5000.0
2013-09-23 10:50:00,96.38,96.38,96.17,96.22,5700.0,86.1764,86.1764,85.9887,86.0334,5700.0
2013-09-23 10:55:00,96.25,96.25,96.05,96.11,1900.0,86.0602,86.0602,85.8814,85.935,1900.0
2013-09-23 11:00:00,96.15,96.15,95.96,96.02,15100.0,85.9708,85.9708,85.8009,85.8546,15100.0
2013-09-23 11:05:00,96.01,96.01,95.86,95.91,3600.0,85.8456,85.8456,85.7115,85.7562,3600.0
2013-09-23 11:10:00,95.87,95.93,95.8,95.93,6300.0,85.7204,85.7741,85.6578,85.7741,6300.0
2013-09-23 11:15:00,95.94,96.22,95.94,96.15,3400.0,85.783,86.0334,85.783,85.9708,3400.0
2013-09-23 11:20:00,96.16,96.23,96.05,96.06,2800.0,85.9797,86.0423,85.8814,85.8903,2800.0
2013-09-23 11:25:00,96.06,96.12,96.0,96.05,4400.0,85.8903,85.944,85.8367,85.8814,4400.0
2013-09-23 11:30:00,96.07,96.29,96.05,96.29,16600.0,85.8993,86.096,85.8814,86.096,16600.0
2013-09-23 11:35:00,96.26,96.26,96.2,96.21,500.0,86.0691,86.0691,86.0155,86.0244,500.0
2013-09-23 11:40:00,96.29,96.36,96.29,96.3,1900.0,86.096,86.1586,86.096,86.1049,1900.0
2013-09-23 11:45:00,96.3,96.3,96.18,96.18,2200.0,86.1049,86.1049,85.9976,85.9976,2200.0
2013-09-23 11:50:00,96.15,96.18,96.15,96.18,3200.0,85.9708,85.9976,85.9708,85.9976,3200.0
2013-09-23 11:55:00,96.22,96.22,96.18,96.2,500.0,86.0334,86.0334,85.9976,86.0155,500.0
2013-09-23 12:00:00,96.16,96.27,96.15,96.27,3500.0,85.9797,86.0781,85.9708,86.0781,3500.0
2013-09-23 12:05:00,96.28,96.35,96.27,96.35,1000.0,86.087,86.1496,86.0781,86.1496,1000.0
2013-09-23 12:10:00,96.35,96.5,96.35,96.44,2100.0,86.1496,86.2837,86.1496,86.2301,2100.0
2013-09-23 12:15:00,96.51,96.55,96.51,96.54,400.0,86.2927,86.3284,86.2927,86.3195,400.0
2013-09-23 12:20:00,96.56,96.63,96.56,96.57,4500.0,86.3374,86.4,86.3374,86.3463,4500.0
2013-09-23 12:25:00,96.52,96.75,96.52,96.64,7400.0,86.3016,86.5073,86.3016,86.4089,7400.0
2013-09-23 12:30:00,96.74,96.78,96.72,96.74,5700.0,86.4983,86.5341,86.4804,86.4983,5700.0
2013-09-23 12:35:00,96.74,96.74,96.74,96.74,0.0,86.4983,86.4983,86.4983,86.4983,0.0
2013-09-23 12:40:00,96.66,96.7,96.65,96.69,1800.0,86.4268,86.4626,86.4179,86.4536,1800.0
2013-09-23 12:45:00,96.68,96.75,96.68,96.75,4500.0,86.4447,86.5073,86.4447,86.5073,4500.0
2013-09-23 12:50:00,96.73,96.8,96.73,96.77,2400.0,86.4894,86.552,86.4894,86.5252,2400.0
2013-09-23 12:55:00,96.77,96.77,96.7,96.73,2700.0,86.5252,86.5252,86.4626,86.4894,2700.0
2013-09-23 13:00:00,96.69,96.73,96.69,96.73,700.0,86.4536,86.4894,86.4536,86.4894,700.0
2013-09-23 13:05:00,96.73,96.8,96.73,96.79,1300.0,86.4894,86.552,86.4894,86.543,1300.0
2013-09-23 13:10:00,96.8,96.81,96.67,96.68,3300.0,86.552,86.5609,86.4357,86.4447,3300.0
2013-09-23 13:15:00,96.63,96.63,96.51,96.54,1200.0,86.4,86.4,86.2927,86.3195,1200.0
2013-09-23 13:20:00,96.53,96.59,96.53,96.56,1900.0,86.3106,86.3642,86.3106,86.3374,1900.0
2013-09-23 13:25:00,96.55,96.67,96.55,96.67,1700.0,86.3284,86.4357,86.3284,86.4357,1700.0
2013-09-23 13:30:00,96.67,96.8,96.67,96.78,5200.0,86.4357,86.552,86.4357,86.5341,5200.0
2013-09-23 13:35:00,96.8,96.8,96.69,96.7,2700.0,86.552,86.552,86.4536,86.4626,2700.0
2013-09-23 13:40:00,96.76,96.76,96.65,96.65,2100.0,86.5162,86.5162,86.4179,86.4179,2100.0
2013-09-23 13:45:00,96.66,96.75,96.66,96.75,2900.0,86.4268,86.5073,86.4268,86.5073,2900.0
2013-09-23 13:50:00,96.73,96.84,96.73,96.75,2200.0,86.4894,86.5877,86.4894,86.5073,2200.0
2013-09-23 13:55:00,96.8,96.81,96.74,96.74,3600.0,86.552,86.5609,86.4983,86.4983,3600.0
2013-09-23 14:00:00,96.77,96.77,96.73,96.73,3900.0,86.5252,86.5252,86.4894,86.4894,3900.0
2013-09-23 14:05:00,96.73,96.76,96.73,96.76,2400.0,86.4894,86.5162,86.4894,86.5162,2400.0
2013-09-23 14:10:00,96.74,96.81,96.74,96.78,2000.0,86.4983,86.5609,86.4983,86.5341,2000.0
2013-09-23 14:15:00,96.78,96.8,96.74,96.74,2100.0,86.5341,86.552,86.4983,86.4983,2100.0
2013-09-23 14:20:00,96.73,96.74,96.6,96.6,1500.0,86.4894,86.4983,86.3732,86.3732,1500.0
2013-09-23 14:25:00,96.55,96.55,96.41,96.44,5400.0,86.3284,86.3284,86.2033,86.2301,5400.0
2013-09-23 14:30:00,96.45,96.5,96.45,96.47,2100.0,86.239,86.2837,86.239,86.2569,2100.0
2013-09-23 14:35:00,96.48,96.48,96.28,96.29,4600.0,86.2659,86.2659,86.087,86.096,4600.0
2013-09-23 14:40:00,96.3,96.33,96.22,96.27,7300.0,86.1049,86.1317,86.0334,86.0781,7300.0
2013-09-23 14:45:00,96.28,96.32,96.23,96.23,2000.0,86.087,86.1228,86.0423,86.0423,2000.0
2013-09-23 14:50:00,96.24,96.34,96.23,96.34,4800.0,86.0513,86.1407,86.0423,86.1407,4800.0
2013-09-23 14:55:00,96.33,96.36,96.31,96.32,8700.0,86.1317,86.1586,86.1139,86.1228,8700.0
2013-09-23 15:00:00,96.33,96.35,96.16,96.2,6600.0,86.1317,86.1496,85.9797,86.0155,6600.0
2013-09-23 15:05:00,96.2,96.32,96.2,96.29,3900.0,86.0155,86.1228,86.0155,86.096,3900.0
2013-09-23 15:10:00,96.28,96.28,96.21,96.22,2900.0,86.087,86.087,86.0244,86.0334,2900.0
2013-09-23 15:15:00,96.22,96.3,96.22,96.27,4800.0,86.0334,86.1049,86.0334,86.0781,4800.0
2013-09-23 15:20:00,96.27,96.28,96.15,96.21,7500.0,86.0781,86.087,85.9708,86.0244,7500.0
2013-09-23 15:25:00,96.21,96.24,96.13,96.14,6400.0,86.0244,86.0513,85.9529,85.9618,6400.0
2013-09-23 15:30:00,96.15,96.21,96.12,96.16,6000.0,85.9708,86.0244,85.944,85.9797,6000.0
2013-09-23 15:35:00,96.15,96.19,96.12,96.15,8000.0,85.9708,86.0066,85.944,85.9708,8000.0
2013-09-23 15:40:00,96.16,96.17,96.07,96.07,13000.0,85.9797,85.9887,85.8993,85.8993,13000.0
2013-09-23 15:45:00,96.07,96.07,95.95,95.98,13100.0,85.8993,85.8993,85.792,85.8188,13100.0
2013-09-23 15:50:00,95.97,95.97,95.93,95.97,12900.0,85.8098,85.8098,85.7741,85.8098,12900.0
2013-09-23 15:55:00,95.96,96.0,95.87,95.88,36500.0,85.8009,85.8367,85.7204,85.7294,36500.0
2013-09-24 09:30:00,96.95,97.09,96.94,96.99,26200.0,86.6861,86.8113,86.6772,86.7219,26200.0
2013-09-24 09:35:00,97.09,97.16,97.01,97.06,20900.0,86.8113,86.8739,86.7397,86.7845,20900.0
2013-09-24 09:40:00,96.97,97.1,96.97,97.04,7200.0,86.704,86.8202,86.704,86.7666,7200.0
2013-09-24 09:45:00,97.03,97.2,97.01,97.14,20400.0,86.7576,86.9096,86.7397,86.856,20400.0
2013-09-24 09:50:00,97.23,97.36,97.23,97.33,8700.0,86.9365,87.0527,86.9365,87.0259,8700.0
2013-09-24 09:55:00,97.34,97.34,97.16,97.23,16100.0,87.0348,87.0348,86.8739,86.9365,16100.0
2013-09-24 10:00:00,97.17,97.2,97.07,97.12,8900.0,86.8828,86.9096,86.7934,86.8381,8900.0
2013-09-24 10:05:00,97.09,97.12,96.93,96.93,3000.0,86.8113,86.8381,86.6682,86.6682,3000.0
2013-09-24 10:10:00,96.93,96.94,96.76,96.78,11400.0,86.6682,86.6772,86.5162,86.5341,11400.0
2013-09-24 10:15:00,96.73,96.77,96.52,96.77,11500.0,86.4894,86.5252,86.3016,86.5252,11500.0
2013-09-24 10:20:00,96.77,96.89,96.77,96.83,5200.0,86.5252,86.6324,86.5252,86.5788,5200.0
2013-09-24 10:25:00,96.78,97.08,96.75,97.04,8400.0,86.5341,86.8023,86.5073,86.7666,8400.0
2013-09-24 10:30:00,97.04,97.04,96.98,97.01,3500.0,86.7666,86.7666,86.7129,86.7397,3500.0
2013-09-24 10:35:00,97.03,97.33,97.03,97.27,4600.0,86.7576,87.0259,86.7576,86.9722,4600.0
2013-09-24 10:40:00,97.25,97.38,97.11,97.34,12900.0,86.9543,87.0706,86.8292,87.0348,12900.0
2013-09-24 10:45:00,97.33,97.55,97.33,97.41,11500.0,87.0259,87.2226,87.0259,87.0974,11500.0
2013-09-24 10:50:00,97.4,97.67,97.34,97.55,8700.0,87.0885,87.3299,87.0348,87.2226,8700.0
2013-09-24 10:55:00,97.55,97.56,97.42,97.42,3600.0,87.2226,87.2315,87.1063,87.1063,3600.0
2013-09-24 11:00:00,97.43,97.43,97.34,97.37,2500.0,87.1153,87.1153,87.0348,87.0616,2500.0
2013-09-24 11:05:00,97.35,97.48,97.35,97.41,6000.0,87.0437,87.16,87.0437,87.0974,6000.0
2013-09-24 11:10:00,97.4,97.48,97.4,97.46,2500.0,87.0885,87.16,87.0885,87.1421,2500.0
2013-09-24 11:15:00,97.51,97.68,97.47,97.61,7400.0,87.1868,87.3388,87.151,87.2762,7400.0
2013-09-24 11:20:00,97.6,97.61,97.44,97.44,8300.0,87.2673,87.2762,87.1242,87.1242,8300.0
2013-09-24 11:25:00,97.51,97.56,97.39,97.39,3000.0,87.1868,87.2315,87.0795,87.0795,3000.0
2013-09-24 11:30:00,97.37,97.52,97.34,97.52,36200.0,87.0616,87.1958,87.0348,87.1958,36200.0
2013-09-24 11:35:00,97.52,97.52,97.4,97.46,1900.0,87.1958,87.1958,87.0885,87.1421,1900.0
2013-09-24 11:40:00,97.44,97.61,97.44,97.61,2300.0,87.1242,87.2762,87.1242,87.2762,2300.0
2013-09-24 11:45:00,97.49,97.6,97.49,97.54,3600.0,87.1689,87.2673,87.1689,87.2136,3600.0
2013-09-24 11:50:00,97.49,97.52,97.45,97.5,3200.0,87.1689,87.1958,87.1332,87.1779,3200.0
2013-09-24 11:55:00,97.58,97.67,97.54,97.67,7000.0,87.2494,87.3299,87.2136,87.3299,7000.0
2013-09-24 12:00:00,97.67,97.8,97.64,97.79,3400.0,87.3299,87.4461,87.303,87.4372,3400.0
2013-09-24 12:05:00,97.81,97.85,97.74,97.74,2700.0,87.455,87.4908,87.3925,87.3925,2700.0
2013-09-24 12:10:00,97.75,97.75,97.68,97.69,4400.0,87.4014,87.4014,87.3388,87.3478,4400.0
2013-09-24 12:15:00,97.69,97.7,97.68,97.7,1900.0,87.3478,87.3567,87.3388,87.3567,1900.0
2013-09-24 12:20:00,97.7,97.7,97.64,97.65,6100.0,87.3567,87.3567,87.303,87.312,6100.0
2013-09-24 12:25:00,97.7,97.72,97.69,97.7,5400.0,87.3567,87.3746,87.3478,87.3567,5400.0
2013-09-24 12:30:00,97.7,97.85,97.7,97.81,3800.0,87.3567,87.4908,87.3567,87.455,3800.0
2013-09-24 12:35:00,97.85,97.85,97.77,97.8,5700.0,87.4908,87.4908,87.4193,87.4461,5700.0
2013-09-24 12:40:00,97.81,97.87,97.81,97.81,700.0,87.455,87.5087,87.455,87.455,700.0
2013-09-24 12:45:00,97.81,97.81,97.77,97.77,2300.0,87.455,87.455,87.4193,87.4193,2300.0
2013-09-24 12:50:00,97.76,97.76,97.67,97.67,2000.0,87.4103,87.4103,87.3299,87.3299,2000.0
2013-09-24 12:55:00,97.68,97.69,97.67,97.67,2700.0,87.3388,87.3478,87.3299,87.3299,2700.0
2013-09-24 13:00:00,97.67,97.84,97.67,97.81,4800.0,87.3299,87.4819,87.3299,87.455,4800.0
2013-09-24 13:05:00,97.76,97.85,97.76,97.83,1400.0,87.4103,87.4908,87.4103,87.4729,1400.0
2013-09-24 13:10:00,97.8,97.81,97.74,97.78,3300.0,87.4461,87.455,87.3925,87.4282,3300.0
2013-09-24 13:15:00,97.8,97.81,97.64,97.66,10700.0,87.4461,87.455,87.303,87.3209,10700.0
2013-09-24 13:20:00,97.66,97.71,97.66,97.66,1000.0,87.3209,87.3656,87.3209,87.3209,1000.0
2013-09-24 13:25:00,97.7,97.95,97.69,97.95,14500.0,87.3567,87.5802,87.3478,87.5802,14500.0
2013-09-24 13:30:00,97.97,97.99,97.96,97.99,500.0,87.5981,87.616,87.5892,87.616,500.0
2013-09-24 13:35:00,97.99,97.99,97.86,97.86,3600.0,87.616,87.616,87.4998,87.4998,3600.0
2013-09-24 13:40:00,97.86,97.86,97.81,97.81,1100.0,87.4998,87.4998,87.455,87.455,1100.0
2013-09-24 13:45:00,97.88,97.9,97.78,97.9,1200.0,87.5176,87.5355,87.4282,87.5355,1200.0
2013-09-24 13:50:00,97.9,97.94,97.88,97.88,3300.0,87.5355,87.5713,87.5176,87.5176,3300.0
2013-09-24 13:55:00,97.87,97.88,97.81,97.82,600.0,87.5087,87.5176,87.455,87.464,600.0
2013-09-24 14:00:00,97.88,97.91,97.81,97.91,600.0,87.5176,87.5445,87.455,87.5445,600.0
2013-09-24 14:05:00,97.87,97.94,97.85,97.94,6000.0,87.5087,87.5713,87.4908,87.5713,6000.0
2013-09-24 14:10:00,97.89,97.92,97.8,97.92,4300.0,87.5266,87.5534,87.4461,87.5534,4300.0
2013-09-24 14:15:00,97.89,97.93,97.88,97.89,3800.0,87.5266,87.5623,87.5176,87.5266,3800.0
2013-09-24 14:20:00,97.89,97.89,97.81,97.81,6300.0,87.5266,87.5266,87.455,87.455,6300.0
2013-09-24 14:25:00,97.78,97.78,97.67,97.69,2500.0,87.4282,87.4282,87.3299,87.3478,2500.0
2013-09-24 14:30:00,97.69,97.8,97.66,97.71,5600.0,87.3478,87.4461,87.3209,87.3656,5600.0
2013-09-24 14:35:00,97.76,97.82,97.67,97.82,31900.0,87.4103,87.464,87.3299,87.464,31900.0
2013-09-24 14:40:00,97.82,97.9,97.79,97.9,2700.0,87.464,87.5355,87.4372,87.5355,2700.0
2013-09-24 14:45:00,97.91,97.98,97.91,97.96,3500.0,87.5445,87.6071,87.5445,87.5892,3500.0
2013-09-24 14:50:00,97.92,97.92,97.89,97.89,2400.0,87.5534,87.5534,87.5266,87.5266,2400.0
2013-09-24 14:55:00,97.9,97.9,97.85,97.85,600.0,87.5355,87.5355,87.4908,87.4908,600.0
2013-09-24 15:00:00,97.85,97.86,97.8,97.8,3200.0,87.4908,87.4998,87.4461,87.4461,3200.0
2013-09-24 15:05:00,97.8,97.89,97.8,97.83,5900.0,87.4461,87.5266,87.4461,87.4729,5900.0
2013-09-24 15:10:00,97.84,97.86,97.8,97.8,1600.0,87.4819,87.4998,87.4461,87.4461,1600.0
2013-09-24 15:15:00,97.82,97.89,97.82,97.89,4700.0,87.464,87.5266,87.464,87.5266,4700.0
2013-09-24 15:20:00,97.9,97.9,97.83,97.83,6200.0,87.5355,87.5355,87.4729,87.4729,6200.0
2013-09-24 15:25:00,97.84,97.84,97.74,97.82,9700.0,87.4819,87.4819,87.3925,87.464,9700.0
2013-09-24 15:30:00,97.82,97.82,97.64,97.64,10000.0,87.464,87.464,87.303,87.303,10000.0
2013-09-24 15:35:00,97.64,97.68,97.59,97.67,7000.0,87.303,87.3388,87.2583,87.3299,7000.0
2013-09-24 15:40:00,97.68,97.7,97.63,97.68,6500.0,87.3388,87.3567,87.2941,87.3388,6500.0
2013-09-24 15:45:00,97.65,97.65,97.38,97.39,14200.0,87.312,87.312,87.0706,87.0795,14200.0
2013-09-24 15:50:00,97.33,97.54,97.32,97.47,26600.0,87.0259,87.2136,87.0169,87.151,26600.0
2013-09-24 15:55:00,97.46,97.49,97.4,97.47,34600.0,87.1421,87.1689,87.0885,87.151,34600.0
2013-09-25 09:30:00,97.55,97.56,97.27,97.33,14300.0,87.2226,87.2315,86.9722,87.0259,14300.0
2013-09-25 09:35:00,97.34,97.34,97.17,97.25,14000.0,87.0348,87.0348,86.8828,86.9543,14000.0
2013-09-25 09:40:00,97.27,97.48,97.17,97.38,10700.0,86.9722,87.16,86.8828,87.0706,10700.0
2013-09-25 09:45:00,97.38,97.42,97.2,97.36,16600.0,87.0706,87.1063,86.9096,87.0527,16600.0
2013-09-25 09:50:00,97.27,97.38,97.25,97.35,8300.0,86.9722,87.0706,86.9543,87.0437,8300.0
2013-09-25 09:55:00,97.35,97.41,97.25,97.39,6400.0,87.0437,87.0974,86.9543,87.0795,6400.0
2013-09-25 10:00:00,97.41,97.41,97.25,97.33,5300.0,87.0974,87.0974,86.9543,87.0259,5300.0
2013-09-25 10:05:00,97.34,97.45,97.27,97.33,9700.0,87.0348,87.1332,86.9722,87.0259,9700.0
2013-09-25 10:10:00,97.36,97.36,97.22,97.31,3700.0,87.0527,87.0527,86.9275,87.008,3700.0
2013-09-25 10:15:00,97.35,97.41,97.35,97.36,700.0,87.0437,87.0974,87.0437,87.0527,700.0
2013-09-25 10:20:00,97.3,97.47,97.3,97.47,22300.0,86.999,87.151,86.999,87.151,22300.0
2013-09-25 10:25:00,97.47,97.57,97.43,97.5,17000.0,87.151,87.2405,87.1153,87.1779,17000.0
2013-09-25 10:30:00,97.53,97.71,97.49,97.69,20600.0,87.2047,87.3656,87.1689,87.3478,20600.0
2013-09-25 10:35:00,97.68,97.88,97.68,97.88,4600.0,87.3388,87.5176,87.3388,87.5176,4600.0
2013-09-25 10:40:00,97.94,97.99,97.8,97.84,4300.0,87.5713,87.616,87.4461,87.4819,4300.0
2013-09-25 10:45:00,97.85,97.85,97.71,97.71,1700.0,87.4908,87.4908,87.3656,87.3656,1700.0
2013-09-25 10:50:00,97.76,97.79,97.5,97.64,18000.0,87.4103,87.4372,87.1779,87.303,18000.0
2013-09-25 10:55:00,97.66,97.78,97.64,97.73,17000.0,87.3209,87.4282,87.303,87.3835,17000.0
2013-09-25 11:00:00,97.78,97.85,97.59,97.59,16400.0,87.4282,87.4908,87.2583,87.2583,16400.0
2013-09-25 11:05:00,97.59,97.75,97.58,97.73,37300.0,87.2583,87.4014,87.2494,87.3835,37300.0
2013-09-25 11:10:00,97.75,97.77,97.64,97.68,13400.0,87.4014,87.4193,87.303,87.3388,13400.0
2013-09-25 11:15:00,97.75,97.86,97.75,97.86,2200.0,87.4014,87.4998,87.4014,87.4998,2200.0
2013-09-25 11:20:00,97.82,97.83,97.69,97.73,3700.0,87.464,87.4729,87.3478,87.3835,3700.0
2013-09-25 11:25:00,97.7,97.86,97.7,97.81,3900.0,87.3567,87.4998,87.3567,87.455,3900.0
2013-09-25 11:30:00,97.78,98.08,97.78,98.06,14300.0,87.4282,87.6965,87.4282,87.6786,14300.0
2013-09-25 11:35:00,98.06,98.3,98.06,98.25,5400.0,87.6786,87.8932,87.6786,87.8485,5400.0
2013-09-25 11:40:00,98.28,98.28,98.17,98.17,2300.0,87.8753,87.8753,87.7769,87.7769,2300.0
2013-09-25 11:45:00,98.15,98.2,98.09,98.11,1400.0,87.7591,87.8038,87.7054,87.7233,1400.0
2013-09-25 11:50:00,98.14,98.19,98.09,98.17,3000.0,87.7501,87.7948,87.7054,87.7769,3000.0
2013-09-25 11:55:00,98.16,98.27,98.16,98.23,1500.0,87.768,87.8664,87.768,87.8306,1500.0
2013-09-25 12:00:00,98.23,98.25,98.18,98.19,1400.0,87.8306,87.8485,87.7859,87.7948,1400.0
2013-09-25 12:05:00,98.16,98.21,98.16,98.21,900.0,87.768,87.8127,87.768,87.8127,900.0
2013-09-25 12:10:00,98.19,98.21,98.19,98.2,700.0,87.7948,87.8127,87.7948,87.8038,700.0
2013-09-25 12:15:00,98.21,98.28,98.21,98.28,2000.0,87.8127,87.8753,87.8127,87.8753,2000.0
2013-09-25 12:20:00,98.34,98.37,98.15,98.15,7100.0,87.9289,87.9558,87.7591,87.7591,7100.0
2013-09-25 12:25:00,98.06,98.17,98.06,98.17,1600.0,87.6786,87.7769,87.6786,87.7769,1600.0
2013-09-25 12:30:00,98.17,98.17,98.14,98.15,1400.0,87.7769,87.7769,87.7501,87.7591,1400.0
2013-09-25 12:35:00,98.15,98.19,98.15,98.19,800.0,87.7591,87.7948,87.7591,87.7948,800.0
2013-09-25 12:40:00,98.21,98.21,98.13,98.13,1700.0,87.8127,87.8127,87.7412,87.7412,1700.0
2013-09-25 12:45:00,98.17,98.23,98.16,98.21,1700.0,87.7769,87.8306,87.768,87.8127,1700.0
2013-09-25 12:50:00,98.22,98.29,98.17,98.17,7300.0,87.8216,87.8842,87.7769,87.7769,7300.0
2013-09-25 12:55:00,98.17,98.17,98.16,98.16,200.0,87.7769,87.7769,87.768,87.768,200.0
2013-09-25 13:00:00,98.18,98.25,98.13,98.13,3200.0,87.7859,87.8485,87.7412,87.7412,3200.0
2013-09-25 13:05:00,98.09,98.09,98.09,98.09,200.0,87.7054,87.7054,87.7054,87.7054,200.0
2013-09-25 13:10:00,98.12,98.14,98.11,98.11,3200.0,87.7322,87.7501,87.7233,87.7233,3200.0
2013-09-25 13:15:00,98.11,98.15,98.02,98.08,6700.0,87.7233,87.7591,87.6428,87.6965,6700.0
2013-09-25 13:20:00,98.08,98.12,98.08,98.12,2900.0,87.6965,87.7322,87.6965,87.7322,2900.0
2013-09-25 13:25:00,98.12,98.12,98.03,98.06,4500.0,87.7322,87.7322,87.6518,87.6786,4500.0
2013-09-25 13:30:00,98.03,98.03,97.87,97.87,3900.0,87.6518,87.6518,87.5087,87.5087,3900.0
2013-09-25 13:35:00,97.92,97.93,97.85,97.91,5900.0,87.5534,87.5623,87.4908,87.5445,5900.0
2013-09-25 13:40:00,97.86,97.91,97.81,97.81,2300.0,87.4998,87.5445,87.455,87.455,2300.0
2013-09-25 13:45:00,97.75,97.78,97.74,97.78,600.0,87.4014,87.4282,87.3925,87.4282,600.0
2013-09-25 13:50:00,97.78,97.78,97.71,97.71,3100.0,87.4282,87.4282,87.3656,87.3656,3100.0
2013-09-25 13:55:00,97.71,97.96,97.71,97.93,5800.0,87.3656,87.5892,87.3656,87.5623,5800.0
2013-09-25 14:00:00,97.95,97.95,97.92,97.92,800.0,87.5802,87.5802,87.5534,87.5534,800.0
2013-09-25 14:05:00,97.92,97.92,97.79,97.79,6800.0,87.5534,87.5534,87.4372,87.4372,6800.0
2013-09-25 14:10:00,97.79,97.8,97.74,97.8,2300.0,87.4372,87.4461,87.3925,87.4461,2300.0
2013-09-25 14:15:00,97.88,98.01,97.87,97.98,2400.0,87.5176,87.6339,87.5087,87.6071,2400.0
2013-09-25 14:20:00,97.92,97.95,97.89,97.89,1000.0,87.5534,87.5802,87.5266,87.5266,1000.0
2013-09-25 14:25:00,97.91,98.02,97.88,97.97,2900.0,87.5445,87.6428,87.5176,87.5981,2900.0
2013-09-25 14:30:00,97.97,97.97,97.89,97.91,2900.0,87.5981,87.5981,87.5266,87.5445,2900.0
2013-09-25 14:35:00,97.89,97.91,97.86,97.87,2200.0,87.5266,87.5445,87.4998,87.5087,2200.0
2013-09-25 14:40:00,97.87,98.01,97.86,97.97,3900.0,87.5087,87.6339,87.4998,87.5981,3900.0
2013-09-25 14:45:00,98.04,98.06,98.01,98.04,2600.0,87.6607,87.6786,87.6339,87.6607,2600.0
2013-09-25 14:50:00,98.0,98.01,97.97,97.97,1200.0,87.6249,87.6339,87.5981,87.5981,1200.0
2013-09-25 14:55:00,98.0,98.07,98.0,98.0,3800.0,87.6249,87.6875,87.6249,87.6249,3800.0
2013-09-25 15:00:00,97.98,98.02,97.96,98.01,9100.0,87.6071,87.6428,87.5892,87.6339,9100.0
2013-09-25 15:05:00,98.0,98.1,97.93,98.04,9100.0,87.6249,87.7143,87.5623,87.6607,9100.0
2013-09-25 15:10:00,98.06,98.06,97.96,98.0,4000.0,87.6786,87.6786,87.5892,87.6249,4000.0
2013-09-25 15:15:00,97.98,98.02,97.96,98.01,5300.0,87.6071,87.6428,87.5892,87.6339,5300.0
2013-09-25 15:20:00,98.03,98.06,97.95,97.96,17500.0,87.6518,87.6786,87.5802,87.5892,17500.0
2013-09-25 15:25:00,97.94,98.07,97.9,98.07,10300.0,87.5713,87.6875,87.5355,87.6875,10300.0
2013-09-25 15:30:00,98.06,98.1,97.93,98.08,8800.0,87.6786,87.7143,87.5623,87.6965,8800.0
2013-09-25 15:35:00,98.08,98.16,98.06,98.13,8800.0,87.6965,87.768,87.6786,87.7412,8800.0
2013-09-25 15:40:00,98.12,98.16,98.1,98.15,4700.0,87.7322,87.768,87.7143,87.7591,4700.0
2013-09-25 15:45:00,98.12,98.12,97.98,97.99,14100.0,87.7322,87.7322,87.6071,87.616,14100.0
2013-09-25 15:50:00,97.98,98.0,97.88,97.88,11100.0,87.6071,87.6249,87.5176,87.5176,11100.0
2013-09-25 15:55:00,97.87,97.9,97.76,97.79,24100.0,87.5087,87.5355,87.4103,87.4372,24100.0
2013-09-26 09:30:00,97.3,97.42,97.27,97.39,11300.0,86.999,87.1063,86.9722,87.0795,11300.0
2013-09-26 09:35:00,97.38,97.48,97.35,97.39,3900.0,87.0706,87.16,87.0437,87.0795,3900.0
2013-09-26 09:40:00,97.45,97.45,97.34,97.34,2000.0,87.1332,87.1332,87.0348,87.0348,2000.0
2013-09-26 09:45:00,97.44,97.48,97.38,97.45,9300.0,87.1242,87.16,87.0706,87.1332,9300.0
2013-09-26 09:50:00,97.43,97.5,97.43,97.46,3100.0,87.1153,87.1779,87.1153,87.1421,3100.0
2013-09-26 09:55:00,97.46,97.5,97.44,97.49,1200.0,87.1421,87.1779,87.1242,87.1689,1200.0
2013-09-26 10:00:00,97.52,97.58,97.52,97.57,2800.0,87.1958,87.2494,87.1958,87.2405,2800.0
2013-09-26 10:05:00,97.54,97.54,97.44,97.44,5000.0,87.2136,87.2136,87.1242,87.1242,5000.0
2013-09-26 10:10:00,97.43,97.43,97.27,97.27,9900.0,87.1153,87.1153,86.9722,86.9722,9900.0
2013-09-26 10:15:00,97.25,97.35,97.21,97.28,34400.0,86.9543,87.0437,86.9186,86.9812,34400.0
2013-09-26 10:20:00,97.29,97.29,97.16,97.19,8600.0,86.9901,86.9901,86.8739,86.9007,8600.0
2013-09-26 10:25:00,97.17,97.32,97.17,97.3,3400.0,86.8828,87.0169,86.8828,86.999,3400.0
2013-09-26 10:30:00,97.3,97.34,97.29,97.34,3900.0,86.999,87.0348,86.9901,87.0348,3900.0
2013-09-26 10:35:00,97.31,97.33,97.27,97.32,16100.0,87.008,87.0259,86.9722,87.0169,16100.0
2013-09-26 10:40:00,97.32,97.36,97.27,97.28,11100.0,87.0169,87.0527,86.9722,86.9812,11100.0
2013-09-26 10:45:00,97.28,97.29,97.1,97.18,19100.0,86.9812,86.9901,86.8202,86.8917,19100.0
2013-09-26 10:50:00,97.13,97.2,97.13,97.14,4600.0,86.847,86.9096,86.847,86.856,4600.0
2013-09-26 10:55:00,97.18,97.18,97.13,97.16,6500.0,86.8917,86.8917,86.847,86.8739,6500.0
2013-09-26 11:00:00,97.13,97.14,96.96,97.05,15900.0,86.847,86.856,86.695,86.7755,15900.0
2013-09-26 11:05:00,97.01,97.08,96.97,97.02,18900.0,86.7397,86.8023,86.704,86.7487,18900.0
2013-09-26 11:10:00,97.05,97.1,96.96,97.09,8300.0,86.7755,86.8202,86.695,86.8113,8300.0
2013-09-26 11:15:00,97.1,97.1,97.01,97.02,4900.0,86.8202,86.8202,86.7397,86.7487,4900.0
2013-09-26 11:20:00,97.01,97.07,96.98,97.06,2000.0,86.7397,86.7934,86.7129,86.7845,2000.0
2013-09-26 11:25:00,97.03,97.19,97.03,97.19,5100.0,86.7576,86.9007,86.7576,86.9007,5100.0
2013-09-26 11:30:00,97.18,97.31,97.15,97.31,10200.0,86.8917,87.008,86.8649,87.008,10200.0
2013-09-26 11:35:00,97.28,97.29,97.16,97.18,14800.0,86.9812,86.9901,86.8739,86.8917,14800.0
2013-09-26 11:40:00,97.18,97.2,97.16,97.2,2300.0,86.8917,86.9096,86.8739,86.9096,2300.0
2013-09-26 11:45:00,97.24,97.3,97.22,97.3,3000.0,86.9454,86.999,86.9275,86.999,3000.0
2013-09-26 11:50:00,97.4,97.4,97.3,97.32,1000.0,87.0885,87.0885,86.999,87.0169,1000.0
2013-09-26 11:55:00,97.33,97.37,97.26,97.27,12100.0,87.0259,87.0616,86.9633,86.9722,12100.0
2013-09-26 12:00:00,97.24,97.24,97.24,97.24,300.0,86.9454,86.9454,86.9454,86.9454,300.0
2013-09-26 12:05:00,97.25,97.26,97.24,97.24,3000.0,86.9543,86.9633,86.9454,86.9454,3000.0
2013-09-26 12:10:00,97.24,97.25,97.2,97.2,3000.0,86.9454,86.9543,86.9096,86.9096,3000.0
2013-09-26 12:15:00,97.19,97.19,97.14,97.16,1400.0,86.9007,86.9007,86.856,86.8739,1400.0
2013-09-26 12:20:00,97.17,97.18,97.17,97.17,900.0,86.8828,86.8917,86.8828,86.8828,900.0
2013-09-26 12:25:00,97.21,97.35,97.21,97.35,1400.0,86.9186,87.0437,86.9186,87.0437,1400.0
2013-09-26 12:30:00,97.34,97.34,97.27,97.33,800.0,87.0348,87.0348,86.9722,87.0259,800.0
2013-09-26 12:35:00,97.32,97.33,97.27,97.3,800.0,87.0169,87.0259,86.9722,86.999,800.0
2013-09-26 12:40:00,97.27,97.29,97.27,97.29,600.0,86.9722,86.9901,86.9722,86.9901,600.0
2013-09-26 12:45:00,97.26,97.33,97.2,97.28,13000.0,86.9633,87.0259,86.9096,86.9812,13000.0
2013-09-26 12:50:00,97.29,97.29,97.17,97.25,300.0,86.9901,86.9901,86.8828,86.9543,300.0
2013-09-26 12:55:00,97.15,97.21,97.15,97.21,500.0,86.8649,86.9186,86.8649,86.9186,500.0
2013-09-26 13:00:00,97.25,97.32,97.23,97.32,500.0,86.9543,87.0169,86.9365,87.0169,500.0
2013-09-26 13:05:00,97.33,97.37,97.33,97.37,2200.0,87.0259,87.0616,87.0259,87.0616,2200.0
2013-09-26 13:10:00,97.43,97.51,97.43,97.51,800.0,87.1153,87.1868,87.1153,87.1868,800.0
2013-09-26 13:15:00,97.42,97.49,97.38,97.45,3900.0,87.1063,87.1689,87.0706,87.1332,3900.0
2013-09-26 13:20:00,97.44,97.52,97.44,97.52,2800.0,87.1242,87.1958,87.1242,87.1958,2800.0
2013-09-26 13:25:00,97.53,97.64,97.52,97.6,1300.0,87.2047,87.303,87.1958,87.2673,1300.0
2013-09-26 13:30:00,97.67,97.72,97.62,97.62,6700.0,87.3299,87.3746,87.2852,87.2852,6700.0
2013-09-26 13:35:00,97.63,97.64,97.58,97.62,4000.0,87.2941,87.303,87.2494,87.2852,4000.0
2013-09-26 13:40:00,97.59,97.64,97.53,97.53,3100.0,87.2583,87.303,87.2047,87.2047,3100.0
2013-09-26 13:45:00,97.55,97.57,97.53,97.57,900.0,87.2226,87.2405,87.2047,87.2405,900.0
2013-09-26 13:50:00,97.61,97.62,97.56,97.56,700.0,87.2762,87.2852,87.2315,87.2315,700.0
2013-09-26 13:55:00,97.61,97.68,97.61,97.68,2600.0,87.2762,87.3388,87.2762,87.3388,2600.0
2013-09-26 14:00:00,97.71,97.72,97.56,97.64,8500.0,87.3656,87.3746,87.2315,87.303,8500.0
2013-09-26 14:05:00,97.57,97.57,97.46,97.48,2000.0,87.2405,87.2405,87.1421,87.16,2000.0
2013-09-26 14:10:00,97.54,97.6,97.54,97.59,1100.0,87.2136,87.2673,87.2136,87.2583,1100.0
2013-09-26 14:15:00,97.59,97.61,97.58,97.58,1900.0,87.2583,87.2762,87.2494,87.2494,1900.0
2013-09-26 14:20:00,97.58,97.6,97.52,97.54,5200.0,87.2494,87.2673,87.1958,87.2136,5200.0
2013-09-26 14:25:00,97.55,97.56,97.54,97.56,1000.0,87.2226,87.2315,87.2136,87.2315,1000.0
2013-09-26 14:30:00,97.6,97.63,97.59,97.61,4200.0,87.2673,87.2941,87.2583,87.2762,4200.0
2013-09-26 14:35:00,97.6,97.61,97.54,97.61,1300.0,87.2673,87.2762,87.2136,87.2762,1300.0
2013-09-26 14:40:00,97.59,97.59,97.53,97.56,3600.0,87.2583,87.2583,87.2047,87.2315,3600.0
2013-09-26 14:45:00,97.54,97.55,97.51,97.52,3500.0,87.2136,87.2226,87.1868,87.1958,3500.0
2013-09-26 14:50:00,97.51,97.63,97.5,97.57,4900.0,87.1868,87.2941,87.1779,87.2405,4900.0
2013-09-26 14:55:00,97.58,97.69,97.58,97.69,4200.0,87.2494,87.3478,87.2494,87.3478,4200.0
2013-09-26 15:00:00,97.6,97.6,97.58,97.59,2100.0,87.2673,87.2673,87.2494,87.2583,2100.0
2013-09-26 15:05:00,97.59,97.65,97.56,97.65,1800.0,87.2583,87.312,87.2315,87.312,1800.0
2013-09-26 15:10:00,97.64,97.65,97.53,97.56,9800.0,87.303,87.312,87.2047,87.2315,9800.0
2013-09-26 15:15:00,97.48,97.59,97.48,97.57,2900.0,87.16,87.2583,87.16,87.2405,2900.0
2013-09-26 15:20:00,97.59,97.68,97.54,97.68,8700.0,87.2583,87.3388,87.2136,87.3388,8700.0
2013-09-26 15:25:00,97.61,97.68,97.61,97.64,7800.0,87.2762,87.3388,87.2762,87.303,7800.0
2013-09-26 15:30:00,97.65,97.74,97.6,97.61,5200.0,87.312,87.3925,87.2673,87.2762,5200.0
2013-09-26 15:35:00,97.61,97.65,97.54,97.65,7300.0,87.2762,87.312,87.2136,87.312,7300.0
2013-09-26 15:40:00,97.61,97.64,97.6,97.63,2600.0,87.2762,87.303,87.2673,87.2941,2600.0
2013-09-26 15:45:00,97.65,97.65,97.48,97.51,4100.0,87.312,87.312,87.16,87.1868,4100.0
2013-09-26 15:50:00,97.51,97.58,97.5,97.54,4000.0,87.1868,87.2494,87.1779,87.2136,4000.0
2013-09-26 15:55:00,97.56,97.7,97.55,97.68,14300.0,87.2315,87.3567,87.2226,87.3388,14300.0
2013-09-27 09:30:00,97.8,97.86,97.6,97.86,12600.0,87.4461,87.4998,87.2673,87.4998,12600.0
2013-09-27 09:35:00,97.82,97.97,97.74,97.74,10800.0,87.464,87.5981,87.3925,87.3925,10800.0
2013-09-27 09:40:00,97.7,97.9,97.62,97.86,16000.0,87.3567,87.5355,87.2852,87.4998,16000.0
2013-09-27 09:45:00,97.83,97.88,97.57,97.64,15100.0,87.4729,87.5176,87.2405,87.303,15100.0
2013-09-27 09:50:00,97.65,97.7,97.61,97.7,3400.0,87.312,87.3567,87.2762,87.3567,3400.0
2013-09-27 09:55:00,97.67,97.72,97.55,97.56,9400.0,87.3299,87.3746,87.2226,87.2315,9400.0
2013-09-27 10:00:00,97.57,97.6,97.42,97.44,11500.0,87.2405,87.2673,87.1063,87.1242,11500.0
2013-09-27 10:05:00,97.49,97.59,97.36,97.36,13400.0,87.1689,87.2583,87.0527,87.0527,13400.0
2013-09-27 10:10:00,97.39,97.55,97.34,97.54,14800.0,87.0795,87.2226,87.0348,87.2136,14800.0
2013-09-27 10:15:00,97.58,97.67,97.52,97.53,7700.0,87.2494,87.3299,87.1958,87.2047,7700.0
2013-09-27 10:20:00,97.55,97.72,97.55,97.72,1400.0,87.2226,87.3746,87.2226,87.3746,1400.0
2013-09-27 10:25:00,97.74,97.87,97.7,97.87,3100.0,87.3925,87.5087,87.3567,87.5087,3100.0
2013-09-27 10:30:00,97.82,97.91,97.8,97.82,2900.0,87.464,87.5445,87.4461,87.464,2900.0
2013-09-27 10:35:00,97.89,98.15,97.86,98.12,27900.0,87.5266,87.7591,87.4998,87.7322,27900.0
2013-09-27 10:40:00,98.13,98.13,98.06,98.06,7100.0,87.7412,87.7412,87.6786,87.6786,7100.0
2013-09-27 10:45:00,98.06,98.18,98.06,98.09,9400.0,87.6786,87.7859,87.6786,87.7054,9400.0
2013-09-27 10:50:00,98.12,98.16,97.96,97.96,3400.0,87.7322,87.768,87.5892,87.5892,3400.0
2013-09-27 10:55:00,97.97,98.1,97.94,98.1,4400.0,87.5981,87.7143,87.5713,87.7143,4400.0
2013-09-27 11:00:00,98.13,98.26,98.11,98.18,6300.0,87.7412,87.8574,87.7233,87.7859,6300.0
2013-09-27 11:05:00,98.21,98.25,98.1,98.1,18300.0,87.8127,87.8485,87.7143,87.7143,18300.0
2013-09-27 11:10:00,98.06,98.06,97.95,97.99,7500.0,87.6786,87.6786,87.5802,87.616,7500.0
2013-09-27 11:15:00,97.99,98.01,97.89,97.89,3300.0,87.616,87.6339,87.5266,87.5266,3300.0
2013-09-27 11:20:00,97.94,98.01,97.94,97.99,4300.0,87.5713,87.6339,87.5713,87.616,4300.0
2013-09-27 11:25:00,98.02,98.18,98.02,98.12,19100.0,87.6428,87.7859,87.6428,87.7322,19100.0
2013-09-27 11:30:00,98.07,98.3,98.07,98.27,9800.0,87.6875,87.8932,87.6875,87.8664,9800.0
2013-09-27 11:35:00,98.21,98.21,98.21,98.21,100.0,87.8127,87.8127,87.8127,87.8127,100.0
2013-09-27 11:40:00,98.33,98.43,98.33,98.43,3800.0,87.92,88.0094,87.92,88.0094,3800.0
2013-09-27 11:45:00,98.41,98.42,98.28,98.29,4900.0,87.9915,88.0005,87.8753,87.8842,4900.0
2013-09-27 11:50:00,98.28,98.34,98.14,98.14,5000.0,87.8753,87.9289,87.7501,87.7501,5000.0
2013-09-27 11:55:00,98.21,98.21,98.17,98.17,500.0,87.8127,87.8127,87.7769,87.7769,500.0
2013-09-27 12:00:00,98.17,98.23,98.17,98.2,1600.0,87.7769,87.8306,87.7769,87.8038,1600.0
2013-09-27 12:05:00,98.23,98.24,98.19,98.19,1000.0,87.8306,87.8395,87.7948,87.7948,1000.0
2013-09-27 12:10:00,98.24,98.24,98.17,98.17,1200.0,87.8395,87.8395,87.7769,87.7769,1200.0
2013-09-27 12:15:00,98.14,98.17,98.1,98.15,1700.0,87.7501,87.7769,87.7143,87.7591,1700.0
2013-09-27 12:20:00,98.11,98.17,98.11,98.12,400.0,87.7233,87.7769,87.7233,87.7322,400.0
2013-09-27 12:25:00,98.21,98.3,98.19,98.29,3200.0,87.8127,87.8932,87.7948,87.8842,3200.0
2013-09-27 12:30:00,98.22,98.26,98.19,98.19,2700.0,87.8216,87.8574,87.7948,87.7948,2700.0
2013-09-27 12:35:00,98.19,98.2,97.99,98.1,3200.0,87.7948,87.8038,87.616,87.7143,3200.0
2013-09-27 12:40:00,98.0,98.09,97.95,97.95,1400.0,87.6249,87.7054,87.5802,87.5802,1400.0
2013-09-27 12:45:00,97.95,98.0,97.94,97.94,2700.0,87.5802,87.6249,87.5713,87.5713,2700.0
2013-09-27 12:50:00,97.9,97.94,97.9,97.94,500.0,87.5355,87.5713,87.5355,87.5713,500.0
2013-09-27 12:55:00,97.91,97.99,97.9,97.99,700.0,87.5445,87.616,87.5355,87.616,700.0
2013-09-27 13:00:00,98.0,98.08,98.0,98.07,800.0,87.6249,87.6965,87.6249,87.6875,800.0
2013-09-27 13:05:00,98.08,98.1,98.01,98.1,1000.0,87.6965,87.7143,87.6339,87.7143,1000.0
2013-09-27 13:10:00,98.11,98.21,98.06,98.21,1300.0,87.7233,87.8127,87.6786,87.8127,1300.0
2013-09-27 13:15:00,98.23,98.23,98.12,98.12,2700.0,87.8306,87.8306,87.7322,87.7322,2700.0
2013-09-27 13:20:00,98.13,98.13,97.91,97.91,1600.0,87.7412,87.7412,87.5445,87.5445,1600.0
2013-09-27 13:25:00,97.93,97.93,97.89,97.9,400.0,87.5623,87.5623,87.5266,87.5355,400.0
2013-09-27 13:30:00,97.9,97.95,97.89,97.9,1500.0,87.5355,87.5802,87.5266,87.5355,1500.0
2013-09-27 13:35:00,97.9,97.99,97.9,97.95,800.0,87.5355,87.616,87.5355,87.5802,800.0
2013-09-27 13:40:00,97.99,97.99,97.95,97.97,1200.0,87.616,87.616,87.5802,87.5981,1200.0
2013-09-27 13:45:00,98.0,98.04,97.99,98.03,7000.0,87.6249,87.6607,87.616,87.6518,7000.0
2013-09-27 13:50:00,98.0,98.04,97.94,97.94,1400.0,87.6249,87.6607,87.5713,87.5713,1400.0
2013-09-27 13:55:00,97.95,97.95,97.76,97.76,700.0,87.5802,87.5802,87.4103,87.4103,700.0
2013-09-27 14:00:00,97.86,97.86,97.77,97.78,500.0,87.4998,87.4998,87.4193,87.4282,500.0
2013-09-27 14:05:00,97.78,97.85,97.72,97.81,3600.0,87.4282,87.4908,87.3746,87.455,3600.0
2013-09-27 14:10:00,97.72,97.8,97.68,97.73,6900.0,87.3746,87.4461,87.3388,87.3835,6900.0
2013-09-27 14:15:00,97.73,97.76,97.61,97.61,3600.0,87.3835,87.4103,87.2762,87.2762,3600.0
2013-09-27 14:20:00,97.65,97.68,97.58,97.68,1700.0,87.312,87.3388,87.2494,87.3388,1700.0
2013-09-27 14:25:00,97.69,97.82,97.69,97.82,2000.0,87.3478,87.464,87.3478,87.464,2000.0
2013-09-27 14:30:00,97.8,97.86,97.76,97.82,4300.0,87.4461,87.4998,87.4103,87.464,4300.0
2013-09-27 14:35:00,97.76,97.8,97.75,97.8,1300.0,87.4103,87.4461,87.4014,87.4461,1300.0
2013-09-27 14:40:00,97.83,97.86,97.83,97.86,1600.0,87.4729,87.4998,87.4729,87.4998,1600.0
2013-09-27 14:45:00,97.86,97.89,97.84,97.87,6200.0,87.4998,87.5266,87.4819,87.5087,6200.0
2013-09-27 14:50:00,97.88,97.88,97.86,97.87,2600.0,87.5176,87.5176,87.4998,87.5087,2600.0
2013-09-27 14:55:00,97.88,97.97,97.87,97.9,8600.0,87.5176,87.5981,87.5087,87.5355,8600.0
2013-09-27 15:00:00,97.88,97.9,97.82,97.85,2600.0,87.5176,87.5355,87.464,87.4908,2600.0
2013-09-27 15:05:00,97.8,97.92,97.8,97.92,3500.0,87.4461,87.5534,87.4461,87.5534,3500.0
2013-09-27 15:10:00,97.95,98.05,97.95,98.05,5000.0,87.5802,87.6696,87.5802,87.6696,5000.0
2013-09-27 15:15:00,98.05,98.1,98.03,98.03,6000.0,87.6696,87.7143,87.6518,87.6518,6000.0
2013-09-27 15:20:00,98.03,98.06,97.98,97.98,5700.0,87.6518,87.6786,87.6071,87.6071,5700.0
2013-09-27 15:25:00,97.97,98.13,97.97,98.11,6000.0,87.5981,87.7412,87.5981,87.7233,6000.0
2013-09-27 15:30:00,98.11,98.22,98.07,98.18,11600.0,87.7233,87.8216,87.6875,87.7859,11600.0
2013-09-27 15:35:00,98.19,98.38,98.15,98.34,12800.0,87.7948,87.9647,87.7591,87.9289,12800.0
2013-09-27 15:40:00,98.35,98.41,98.27,98.4,16700.0,87.9379,87.9915,87.8664,87.9826,16700.0
2013-09-27 15:45:00,98.39,98.44,98.33,98.36,17800.0,87.9736,88.0184,87.92,87.9468,17800.0
2013-09-27 15:50:00,98.36,98.43,98.32,98.42,12200.0,87.9468,88.0094,87.9111,88.0005,12200.0
2013-09-27 15:55:00,98.41,98.48,98.35,98.45,25800.0,87.9915,88.0541,87.9379,88.0273,25800.0
2013-09-30 09:30:00,98.7,98.81,98.47,98.77,34600.0,88.2508,88.3492,88.0452,88.3134,34600.0
2013-09-30 09:35:00,98.81,98.81,98.54,98.55,17100.0,88.3492,88.3492,88.1078,88.1167,17100.0
2013-09-30 09:40:00,98.55,98.77,98.55,98.66,22300.0,88.1167,88.3134,88.1167,88.2151,22300.0
2013-09-30 09:45:00,98.64,98.8,98.63,98.73,19100.0,88.1972,88.3402,88.1882,88.2777,19100.0
2013-09-30 09:50:00,98.74,98.95,98.68,98.9,16700.0,88.2866,88.4744,88.2329,88.4297,16700.0
2013-09-30 09:55:00,98.82,99.03,98.76,98.87,18200.0,88.3581,88.5459,88.3045,88.4028,18200.0
2013-09-30 10:00:00,98.8,98.92,98.75,98.8,25800.0,88.3402,88.4475,88.2955,88.3402,25800.0
2013-09-30 10:05:00,98.83,98.98,98.83,98.9,8200.0,88.3671,88.5012,88.3671,88.4297,8200.0
2013-09-30 10:10:00,98.95,98.98,98.89,98.94,7200.0,88.4744,88.5012,88.4207,88.4654,7200.0
2013-09-30 10:15:00,98.87,99.06,98.86,98.94,6800.0,88.4028,88.5727,88.3939,88.4654,6800.0
2013-09-30 10:20:00,99.02,99.08,98.88,99.0,7300.0,88.5369,88.5906,88.4118,88.5191,7300.0
2013-09-30 10:25:00,99.02,99.18,98.91,98.92,3800.0,88.5369,88.68,88.4386,88.4475,3800.0
2013-09-30 10:30:00,98.86,98.93,98.75,98.75,1600.0,88.3939,88.4565,88.2955,88.2955,1600.0
2013-09-30 10:35:00,98.8,99.03,98.8,99.03,13600.0,88.3402,88.5459,88.3402,88.5459,13600.0
2013-09-30 10:40:00,99.02,99.05,98.97,99.0,16000.0,88.5369,88.5638,88.4922,88.5191,16000.0
2013-09-30 10:45:00,99.12,99.12,98.86,98.92,53300.0,88.6264,88.6264,88.3939,88.4475,53300.0
2013-09-30 10:50:00,98.88,98.9,98.68,98.71,24200.0,88.4118,88.4297,88.2329,88.2598,24200.0
2013-09-30 10:55:00,98.74,98.8,98.58,98.64,2800.0,88.2866,88.3402,88.1435,88.1972,2800.0
2013-09-30 11:00:00,98.58,98.71,98.56,98.71,3100.0,88.1435,88.2598,88.1256,88.2598,3100.0
2013-09-30 11:05:00,98.7,98.83,98.7,98.71,7300.0,88.2508,88.3671,88.2508,88.2598,7300.0
2013-09-30 11:10:00,98.63,98.7,98.57,98.65,2700.0,88.1882,88.2508,88.1346,88.2061,2700.0
2013-09-30 11:15:00,98.57,98.61,98.46,98.57,2800.0,88.1346,88.1704,88.0362,88.1346,2800.0
2013-09-30 11:20:00,98.54,98.66,98.54,98.56,19700.0,88.1078,88.2151,88.1078,88.1256,19700.0
2013-09-30 11:25:00,98.57,98.71,98.5,98.67,2800.0,88.1346,88.2598,88.072,88.224,2800.0
2013-09-30 11:30:00,98.7,98.86,98.7,98.78,22600.0,88.2508,88.3939,88.2508,88.3224,22600.0
2013-09-30 11:35:00,98.78,98.99,98.77,98.99,1700.0,88.3224,88.5101,88.3134,88.5101,1700.0
2013-09-30 11:40:00,99.09,99.24,99.09,99.21,10200.0,88.5995,88.7337,88.5995,88.7068,10200.0
2013-09-30 11:45:00,99.28,99.28,99.21,99.21,400.0,88.7694,88.7694,88.7068,88.7068,400.0
2013-09-30 11:50:00,99.21,99.21,99.21,99.21,0.0,88.7068,88.7068,88.7068,88.7068,0.0
2013-09-30 11:55:00,99.22,99.25,99.22,99.24,1300.0,88.7158,88.7426,88.7158,88.7337,1300.0
2013-09-30 12:00:00,99.27,99.27,99.22,99.22,2000.0,88.7605,88.7605,88.7158,88.7158,2000.0
2013-09-30 12:05:00,99.22,99.22,99.22,99.22,200.0,88.7158,88.7158,88.7158,88.7158,200.0
2013-09-30 12:10:00,99.21,99.4,99.21,99.33,5000.0,88.7068,88.8767,88.7068,88.8141,5000.0
2013-09-30 12:15:00,99.36,99.4,99.32,99.38,3300.0,88.841,88.8767,88.8052,88.8588,3300.0
2013-09-30 12:20:00,99.35,99.5,99.34,99.49,4700.0,88.832,88.9661,88.8231,88.9572,4700.0
2013-09-30 12:25:00,99.45,99.45,99.42,99.44,500.0,88.9214,88.9214,88.8946,88.9125,500.0
2013-09-30 12:30:00,99.42,99.44,99.34,99.37,500.0,88.8946,88.9125,88.8231,88.8499,500.0
2013-09-30 12:35:00,99.42,99.42,99.2,99.28,6300.0,88.8946,88.8946,88.6979,88.7694,6300.0
2013-09-30 12:40:00,99.2,99.28,99.2,99.23,600.0,88.6979,88.7694,88.6979,88.7247,600.0
2013-09-30 12:45:00,99.3,99.34,99.29,99.32,2100.0,88.7873,88.8231,88.7784,88.8052,2100.0
2013-09-30 12:50:00,99.31,99.35,99.29,99.34,900.0,88.7962,88.832,88.7784,88.8231,900.0
2013-09-30 12:55:00,99.33,99.35,99.33,99.35,2900.0,88.8141,88.832,88.8141,88.832,2900.0
2013-09-30 13:00:00,99.35,99.35,99.26,99.26,2000.0,88.832,88.832,88.7515,88.7515,2000.0
2013-09-30 13:05:00,99.25,99.32,99.25,99.27,300.0,88.7426,88.8052,88.7426,88.7605,300.0
2013-09-30 13:10:00,99.34,99.34,99.1,99.1,900.0,88.8231,88.8231,88.6085,88.6085,900.0
2013-09-30 13:15:00,99.21,99.35,99.21,99.35,1700.0,88.7068,88.832,88.7068,88.832,1700.0
2013-09-30 13:20:00,99.3,99.32,99.28,99.31,1700.0,88.7873,88.8052,88.7694,88.7962,1700.0
2013-09-30 13:25:00,99.29,99.31,99.25,99.25,2400.0,88.7784,88.7962,88.7426,88.7426,2400.0
2013-09-30 13:30:00,99.28,99.35,99.27,99.35,2300.0,88.7694,88.832,88.7605,88.832,2300.0
2013-09-30 13:35:00,99.29,99.45,99.29,99.45,7800.0,88.7784,88.9214,88.7784,88.9214,7800.0
2013-09-30 13:40:00,99.3,99.3,99.29,99.29,500.0,88.7873,88.7873,88.7784,88.7784,500.0
2013-09-30 13:45:00,99.29,99.29,99.23,99.23,3500.0,88.7784,88.7784,88.7247,88.7247,3500.0
2013-09-30 13:50:00,99.19,99.25,99.19,99.2,1000.0,88.689,88.7426,88.689,88.6979,1000.0
2013-09-30 13:55:00,99.06,99.2,98.91,98.91,35100.0,88.5727,88.6979,88.4386,88.4386,35100.0
2013-09-30 14:00:00,99.03,99.06,98.8,98.8,1700.0,88.5459,88.5727,88.3402,88.3402,1700.0
2013-09-30 14:05:00,98.82,98.95,98.82,98.95,1800.0,88.3581,88.4744,88.3581,88.4744,1800.0
2013-09-30 14:10:00,99.01,99.03,98.97,98.97,800.0,88.528,88.5459,88.4922,88.4922,800.0
2013-09-30 14:15:00,99.02,99.08,98.96,98.96,1000.0,88.5369,88.5906,88.4833,88.4833,1000.0
2013-09-30 14:20:00,98.96,99.02,98.83,98.86,1700.0,88.4833,88.5369,88.3671,88.3939,1700.0
2013-09-30 14:25:00,98.86,98.96,98.86,98.95,2300.0,88.3939,88.4833,88.3939,88.4744,2300.0
2013-09-30 14:30:00,98.9,99.1,98.84,99.09,9300.0,88.4297,88.6085,88.376,88.5995,9300.0
2013-09-30 14:35:00,99.18,99.24,99.14,99.2,3600.0,88.68,88.7337,88.6442,88.6979,3600.0
2013-09-30 14:40:00,99.26,99.27,99.12,99.19,2600.0,88.7515,88.7605,88.6264,88.689,2600.0
2013-09-30 14:45:00,99.19,99.31,99.16,99.28,3400.0,88.689,88.7962,88.6621,88.7694,3400.0
2013-09-30 14:50:00,99.31,99.39,99.31,99.39,3400.0,88.7962,88.8678,88.7962,88.8678,3400.0
2013-09-30 14:55:00,99.38,99.39,99.28,99.32,4800.0,88.8588,88.8678,88.7694,88.8052,4800.0
2013-09-30 15:00:00,99.23,99.33,99.13,99.28,17700.0,88.7247,88.8141,88.6353,88.7694,17700.0
2013-09-30 15:05:00,99.26,99.27,99.1,99.21,11700.0,88.7515,88.7605,88.6085,88.7068,11700.0
2013-09-30 15:10:00,99.25,99.31,99.15,99.2,5200.0,88.7426,88.7962,88.6532,88.6979,5200.0
2013-09-30 15:15:00,99.15,99.2,99.04,99.09,11700.0,88.6532,88.6979,88.5548,88.5995,11700.0
2013-09-30 15:20:00,99.08,99.12,98.97,99.07,7900.0,88.5906,88.6264,88.4922,88.5817,7900.0
2013-09-30 15:25:00,99.07,99.07,98.93,99.0,3100.0,88.5817,88.5817,88.4565,88.5191,3100.0
2013-09-30 15:30:00,98.96,98.96,98.87,98.91,1800.0,88.4833,88.4833,88.4028,88.4386,1800.0
2013-09-30 15:35:00,98.9,98.96,98.81,98.84,5500.0,88.4297,88.4833,88.3492,88.376,5500.0
2013-09-30 15:40:00,98.84,98.85,98.75,98.81,9300.0,88.376,88.3849,88.2955,88.3492,9300.0
2013-09-30 15:45:00,98.86,98.92,98.66,98.71,12700.0,88.3939,88.4475,88.2151,88.2598,12700.0
2013-09-30 15:50:00,98.69,98.84,98.63,98.75,18400.0,88.2419,88.376,88.1882,88.2955,18400.0
2013-09-30 15:55:00,98.75,98.83,98.68,98.75,28400.0,88.2955,88.3671,88.2329,88.2955,28400.0
2013-10-01 09:30:00,99.38,99.5,99.31,99.44,23700.0,88.8588,88.9661,88.7962,88.9125,23700.0
2013-10-01 09:35:00,99.49,99.66,99.44,99.51,14900.0,88.9572,89.1092,88.9125,88.9751,14900.0
2013-10-01 09:40:00,99.47,99.66,99.47,99.49,9200.0,88.9393,89.1092,88.9393,88.9572,9200.0
2013-10-01 09:45:00,99.42,99.45,99.36,99.45,2800.0,88.8946,88.9214,88.841,88.9214,2800.0
2013-10-01 09:50:00,99.44,99.57,99.34,99.51,7800.0,88.9125,89.0287,88.8231,88.9751,7800.0
2013-10-01 09:55:00,99.47,99.48,99.43,99.47,5000.0,88.9393,88.9483,88.9035,88.9393,5000.0
2013-10-01 10:00:00,99.43,99.68,99.34,99.68,2700.0,88.9035,89.1271,88.8231,89.1271,2700.0
2013-10-01 10:05:00,99.74,99.77,99.65,99.73,2400.0,89.1807,89.2075,89.1003,89.1718,2400.0
2013-10-01 10:10:00,99.8,99.83,99.71,99.82,19000.0,89.2344,89.2612,89.1539,89.2523,19000.0
2013-10-01 10:15:00,99.8,99.91,99.74,99.9,3900.0,89.2344,89.3327,89.1807,89.3238,3900.0
2013-10-01 10:20:00,99.96,100.12,99.94,100.07,19000.0,89.3774,89.5205,89.3596,89.4758,19000.0
2013-10-01 10:25:00,100.16,100.16,99.78,99.79,17600.0,89.5563,89.5563,89.2165,89.2254,17600.0
2013-10-01 10:30:00,99.84,99.96,99.74,99.96,20700.0,89.2701,89.3774,89.1807,89.3774,20700.0
2013-10-01 10:35:00,99.9,99.99,99.81,99.98,5500.0,89.3238,89.4043,89.2433,89.3953,5500.0
2013-10-01 10:40:00,99.96,100.06,99.88,100.06,6400.0,89.3774,89.4668,89.3059,89.4668,6400.0
2013-10-01 10:45:00,100.05,100.22,100.05,100.22,3000.0,89.4579,89.6099,89.4579,89.6099,3000.0
2013-10-01 10:50:00,100.15,100.17,100.1,100.15,3100.0,89.5473,89.5652,89.5026,89.5473,3100.0
2013-10-01 10:55:00,100.16,100.35,100.16,100.27,14000.0,89.5563,89.7261,89.5563,89.6546,14000.0
2013-10-01 11:00:00,100.25,100.3,100.18,100.24,5200.0,89.6367,89.6814,89.5741,89.6278,5200.0
2013-10-01 11:05:00,100.26,100.35,100.21,100.21,4600.0,89.6457,89.7261,89.601,89.601,4600.0
2013-10-01 11:10:00,100.22,100.22,100.11,100.11,2800.0,89.6099,89.6099,89.5116,89.5116,2800.0
2013-10-01 11:15:00,100.08,100.16,100.08,100.16,2900.0,89.4847,89.5563,89.4847,89.5563,2900.0
2013-10-01 11:20:00,100.15,100.17,100.1,100.17,1700.0,89.5473,89.5652,89.5026,89.5652,1700.0
2013-10-01 11:25:00,100.15,100.15,100.01,100.05,4200.0,89.5473,89.5473,89.4221,89.4579,4200.0
2013-10-01 11:30:00,100.08,100.4,100.08,100.4,7300.0,89.4847,89.7709,89.4847,89.7709,7300.0
2013-10-01 11:35:00,100.27,100.37,100.27,100.37,300.0,89.6546,89.744,89.6546,89.744,300.0
2013-10-01 11:40:00,100.4,100.48,100.38,100.48,1600.0,89.7709,89.8424,89.753,89.8424,1600.0
2013-10-01 11:45:00,100.48,100.55,100.38,100.5,4100.0,89.8424,89.905,89.753,89.8603,4100.0
2013-10-01 11:50:00,100.56,100.65,100.55,100.65,4000.0,89.9139,89.9944,89.905,89.9944,4000.0
2013-10-01 11:55:00,100.57,100.57,100.56,100.57,1900.0,89.9229,89.9229,89.9139,89.9229,1900.0
2013-10-01 12:00:00,100.57,100.58,100.42,100.47,1600.0,89.9229,89.9318,89.7887,89.8334,1600.0
2013-10-01 12:05:00,100.45,100.49,100.44,100.44,1500.0,89.8156,89.8513,89.8066,89.8066,1500.0
2013-10-01 12:10:00,100.46,100.48,100.42,100.47,1500.0,89.8245,89.8424,89.7887,89.8334,1500.0
2013-10-01 12:15:00,100.42,100.47,100.42,100.42,600.0,89.7887,89.8334,89.7887,89.7887,600.0
2013-10-01 12:20:00,100.46,100.47,100.42,100.47,1900.0,89.8245,89.8334,89.7887,89.8334,1900.0
2013-10-01 12:25:00,100.48,100.65,100.47,100.65,2600.0,89.8424,89.9944,89.8334,89.9944,2600.0
2013-10-01 12:30:00,100.68,100.7,100.62,100.63,3700.0,90.0212,90.0391,89.9676,89.9765,3700.0
2013-10-01 12:35:00,100.61,100.62,100.6,100.62,1600.0,89.9586,89.9676,89.9497,89.9676,1600.0
2013-10-01 12:40:00,100.54,100.6,100.51,100.53,2900.0,89.896,89.9497,89.8692,89.8871,2900.0
2013-10-01 12:45:00,100.55,100.63,100.55,100.6,2500.0,89.905,89.9765,89.905,89.9497,2500.0
2013-10-01 12:50:00,100.49,100.49,100.49,100.49,100.0,89.8513,89.8513,89.8513,89.8513,100.0
2013-10-01 12:55:00,100.49,100.49,100.39,100.39,900.0,89.8513,89.8513,89.7619,89.7619,900.0
2013-10-01 13:00:00,100.45,100.45,100.37,100.39,800.0,89.8156,89.8156,89.744,89.7619,800.0
2013-10-01 13:05:00,100.44,100.45,100.36,100.44,1900.0,89.8066,89.8156,89.7351,89.8066,1900.0
2013-10-01 13:10:00,100.37,100.43,100.34,100.41,1800.0,89.744,89.7977,89.7172,89.7798,1800.0
2013-10-01 13:15:00,100.37,100.41,100.37,100.41,1800.0,89.744,89.7798,89.744,89.7798,1800.0
2013-10-01 13:20:00,100.41,100.49,100.41,100.48,2900.0,89.7798,89.8513,89.7798,89.8424,2900.0
2013-10-01 13:25:00,100.41,100.49,100.41,100.49,900.0,89.7798,89.8513,89.7798,89.8513,900.0
2013-10-01 13:30:00,100.49,100.52,100.36,100.46,1300.0,89.8513,89.8781,89.7351,89.8245,1300.0
2013-10-01 13:35:00,100.37,100.4,100.27,100.3,2300.0,89.744,89.7709,89.6546,89.6814,2300.0
2013-10-01 13:40:00,100.31,100.31,100.28,100.28,1400.0,89.6904,89.6904,89.6636,89.6636,1400.0
2013-10-01 13:45:00,100.19,100.24,100.17,100.17,700.0,89.5831,89.6278,89.5652,89.5652,700.0
2013-10-01 13:50:00,100.2,100.2,100.17,100.17,900.0,89.592,89.592,89.5652,89.5652,900.0
2013-10-01 13:55:00,100.18,100.27,100.18,100.26,5700.0,89.5741,89.6546,89.5741,89.6457,5700.0
2013-10-01 14:00:00,100.22,100.23,100.19,100.19,1600.0,89.6099,89.6188,89.5831,89.5831,1600.0
2013-10-01 14:05:00,100.19,100.21,100.19,100.21,500.0,89.5831,89.601,89.5831,89.601,500.0
2013-10-01 14:10:00,100.23,100.24,100.2,100.2,3100.0,89.6188,89.6278,89.592,89.592,3100.0
2013-10-01 14:15:00,100.2,100.26,100.2,100.26,2400.0,89.592,89.6457,89.592,89.6457,2400.0
2013-10-01 14:20:00,100.26,100.28,100.22,100.25,8500.0,89.6457,89.6636,89.6099,89.6367,8500.0
2013-10-01 14:25:00,100.18,100.24,100.12,100.17,22000.0,89.5741,89.6278,89.5205,89.5652,22000.0
2013-10-01 14:30:00,100.18,100.22,100.11,100.11,30600.0,89.5741,89.6099,89.5116,89.5116,30600.0
2013-10-01 14:35:00,100.11,100.21,100.1,100.18,7000.0,89.5116,89.601,89.5026,89.5741,7000.0
2013-10-01 14:40:00,100.26,100.35,100.18,100.35,3600.0,89.6457,89.7261,89.5741,89.7261,3600.0
2013-10-01 14:45:00,100.36,100.4,100.21,100.3,15700.0,89.7351,89.7709,89.601,89.6814,15700.0
2013-10-01 14:50:00,100.3,100.32,100.28,100.3,5500.0,89.6814,89.6993,89.6636,89.6814,5500.0
2013-10-01 14:55:00,100.3,100.34,100.28,100.34,3100.0,89.6814,89.7172,89.6636,89.7172,3100.0
2013-10-01 15:00:00,100.3,100.3,100.2,100.2,2700.0,89.6814,89.6814,89.592,89.592,2700.0
2013-10-01 15:05:00,100.19,100.19,100.06,100.08,3400.0,89.5831,89.5831,89.4668,89.4847,3400.0
2013-10-01 15:10:00,100.09,100.26,100.09,100.23,7900.0,89.4937,89.6457,89.4937,89.6188,7900.0
2013-10-01 15:15:00,100.26,100.35,100.24,100.34,10200.0,89.6457,89.7261,89.6278,89.7172,10200.0
2013-10-01 15:20:00,100.34,100.34,100.3,100.3,4000.0,89.7172,89.7172,89.6814,89.6814,4000.0
2013-10-01 15:25:00,100.31,100.43,100.31,100.42,8400.0,89.6904,89.7977,89.6904,89.7887,8400.0
2013-10-01 15:30:00,100.42,100.59,100.42,100.57,7400.0,89.7887,89.9407,89.7887,89.9229,7400.0
2013-10-01 15:35:00,100.57,100.72,100.57,100.71,10800.0,89.9229,90.057,89.9229,90.048,10800.0
2013-10-01 15:40:00,100.7,100.73,100.68,100.7,12300.0,90.0391,90.0659,90.0212,90.0391,12300.0
2013-10-01 15:45:00,100.69,100.75,100.65,100.75,8800.0,90.0302,90.0838,89.9944,90.0838,8800.0
2013-10-01 15:50:00,100.75,100.81,100.73,100.77,12700.0,90.0838,90.1374,90.0659,90.1017,12700.0
2013-10-01 15:55:00,100.77,100.95,100.75,100.92,27400.0,90.1017,90.2626,90.0838,90.2358,27400.0
2013-10-02 09:30:00,99.67,99.78,99.57,99.57,8800.0,89.1181,89.2165,89.0287,89.0287,8800.0
2013-10-02 09:35:00,99.62,99.8,99.61,99.72,11700.0,89.0734,89.2344,89.0645,89.1628,11700.0
2013-10-02 09:40:00,99.66,99.71,99.63,99.69,4800.0,89.1092,89.1539,89.0824,89.136,4800.0
2013-10-02 09:45:00,99.68,99.71,99.63,99.68,3700.0,89.1271,89.1539,89.0824,89.1271,3700.0
2013-10-02 09:50:00,99.67,99.69,99.51,99.69,2800.0,89.1181,89.136,88.9751,89.136,2800.0
2013-10-02 09:55:00,99.68,99.68,99.56,99.58,2700.0,89.1271,89.1271,89.0198,89.0377,2700.0
2013-10-02 10:00:00,99.54,99.58,99.46,99.48,3000.0,89.0019,89.0377,88.9304,88.9483,3000.0
2013-10-02 10:05:00,99.49,99.49,99.09,99.13,3400.0,88.9572,88.9572,88.5995,88.6353,3400.0
2013-10-02 10:10:00,99.03,99.32,99.03,99.32,12600.0,88.5459,88.8052,88.5459,88.8052,12600.0
2013-10-02 10:15:00,99.38,99.57,99.32,99.57,3400.0,88.8588,89.0287,88.8052,89.0287,3400.0
2013-10-02 10:20:00,99.56,99.6,99.37,99.4,13100.0,89.0198,89.0555,88.8499,88.8767,13100.0
2013-10-02 10:25:00,99.4,99.44,99.35,99.35,1300.0,88.8767,88.9125,88.832,88.832,1300.0
2013-10-02 10:30:00,99.3,99.38,99.29,99.37,800.0,88.7873,88.8588,88.7784,88.8499,800.0
2013-10-02 10:35:00,99.43,99.54,99.4,99.54,1100.0,88.9035,89.0019,88.8767,89.0019,1100.0
2013-10-02 10:40:00,99.55,99.6,99.45,99.49,5900.0,89.0108,89.0555,88.9214,88.9572,5900.0
2013-10-02 10:45:00,99.46,99.52,99.44,99.52,1200.0,88.9304,88.984,88.9125,88.984,1200.0
2013-10-02 10:50:00,99.49,99.6,99.45,99.54,4300.0,88.9572,89.0555,88.9214,89.0019,4300.0
2013-10-02 10:55:00,99.56,99.85,99.56,99.82,6800.0,89.0198,89.2791,89.0198,89.2523,6800.0
2013-10-02 11:00:00,99.8,99.8,99.52,99.52,3500.0,89.2344,89.2344,88.984,88.984,3500.0
2013-10-02 11:05:00,99.49,99.7,99.49,99.67,5900.0,88.9572,89.145,88.9572,89.1181,5900.0
2013-10-02 11:10:00,99.75,99.75,99.67,99.73,1900.0,89.1897,89.1897,89.1181,89.1718,1900.0
2013-10-02 11:15:00,99.76,99.95,99.76,99.86,4900.0,89.1986,89.3685,89.1986,89.288,4900.0
2013-10-02 11:20:00,99.83,99.86,99.82,99.82,700.0,89.2612,89.288,89.2523,89.2523,700.0
2013-10-02 11:25:00,99.93,100.0,99.86,99.97,4700.0,89.3506,89.4132,89.288,89.3864,4700.0
2013-10-02 11:30:00,100.0,100.22,100.0,100.22,33500.0,89.4132,89.6099,89.4132,89.6099,33500.0
2013-10-02 11:35:00,100.2,100.21,100.11,100.11,1700.0,89.592,89.601,89.5116,89.5116,1700.0
2013-10-02 11:40:00,100.05,100.08,99.94,100.0,4700.0,89.4579,89.4847,89.3596,89.4132,4700.0
2013-10-02 11:45:00,100.02,100.08,100.02,100.06,500.0,89.4311,89.4847,89.4311,89.4668,500.0
2013-10-02 11:50:00,100.06,100.06,100.05,100.05,2400.0,89.4668,89.4668,89.4579,89.4579,2400.0
2013-10-02 11:55:00,100.05,100.1,100.05,100.1,2300.0,89.4579,89.5026,89.4579,89.5026,2300.0
2013-10-02 12:00:00,100.1,100.22,100.1,100.22,2900.0,89.5026,89.6099,89.5026,89.6099,2900.0
2013-10-02 12:05:00,100.24,100.24,100.15,100.24,900.0,89.6278,89.6278,89.5473,89.6278,900.0
2013-10-02 12:10:00,100.29,100.29,100.29,100.29,700.0,89.6725,89.6725,89.6725,89.6725,700.0
2013-10-02 12:15:00,100.26,100.33,100.2,100.33,1300.0,89.6457,89.7083,89.592,89.7083,1300.0
2013-10-02 12:20:00,100.33,100.33,100.23,100.26,4900.0,89.7083,89.7083,89.6188,89.6457,4900.0
2013-10-02 12:25:00,100.24,100.3,100.21,100.25,2100.0,89.6278,89.6814,89.601,89.6367,2100.0
2013-10-02 12:30:00,100.25,100.42,100.24,100.34,1900.0,89.6367,89.7887,89.6278,89.7172,1900.0
2013-10-02 12:35:00,100.36,100.36,100.35,100.35,200.0,89.7351,89.7351,89.7261,89.7261,200.0
2013-10-02 12:40:00,100.35,100.5,100.35,100.5,2400.0,89.7261,89.8603,89.7261,89.8603,2400.0
2013-10-02 12:45:00,100.54,100.54,100.49,100.52,300.0,89.896,89.896,89.8513,89.8781,300.0
2013-10-02 12:50:00,100.52,100.52,100.43,100.43,900.0,89.8781,89.8781,89.7977,89.7977,900.0
2013-10-02 12:55:00,100.51,100.54,100.51,100.54,500.0,89.8692,89.896,89.8692,89.896,500.0
2013-10-02 13:00:00,100.53,100.53,100.47,100.47,400.0,89.8871,89.8871,89.8334,89.8334,400.0
2013-10-02 13:05:00,100.48,100.49,100.41,100.45,3300.0,89.8424,89.8513,89.7798,89.8156,3300.0
2013-10-02 13:10:00,100.43,100.43,100.41,100.41,600.0,89.7977,89.7977,89.7798,89.7798,600.0
2013-10-02 13:15:00,100.4,100.44,100.35,100.35,1000.0,89.7709,89.8066,89.7261,89.7261,1000.0
2013-10-02 13:20:00,100.35,100.42,100.34,100.42,400.0,89.7261,89.7887,89.7172,89.7887,400.0
2013-10-02 13:25:00,100.46,100.47,100.46,100.47,2500.0,89.8245,89.8334,89.8245,89.8334,2500.0
2013-10-02 13:30:00,100.47,100.47,100.38,100.47,800.0,89.8334,89.8334,89.753,89.8334,800.0
2013-10-02 13:35:00,100.47,100.47,100.4,100.4,1200.0,89.8334,89.8334,89.7709,89.7709,1200.0
2013-10-02 13:40:00,100.4,100.41,100.36,100.4,1800.0,89.7709,89.7798,89.7351,89.7709,1800.0
2013-10-02 13:45:00,100.35,100.46,100.35,100.45,2300.0,89.7261,89.8245,89.7261,89.8156,2300.0
2013-10-02 13:50:00,100.47,100.51,100.45,100.51,1900.0,89.8334,89.8692,89.8156,89.8692,1900.0
2013-10-02 13:55:00,100.48,100.5,100.46,100.46,1300.0,89.8424,89.8603,89.8245,89.8245,1300.0
2013-10-02 14:00:00,100.45,100.45,100.41,100.44,1200.0,89.8156,89.8156,89.7798,89.8066,1200.0
2013-10-02 14:05:00,100.38,100.38,100.29,100.3,1300.0,89.753,89.753,89.6725,89.6814,1300.0
2013-10-02 14:10:00,100.38,100.38,100.29,100.35,900.0,89.753,89.753,89.6725,89.7261,900.0
2013-10-02 14:15:00,100.35,100.45,100.35,100.45,300.0,89.7261,89.8156,89.7261,89.8156,300.0
2013-10-02 14:20:00,100.42,100.43,100.35,100.43,2100.0,89.7887,89.7977,89.7261,89.7977,2100.0
2013-10-02 14:25:00,100.41,100.45,100.38,100.45,1200.0,89.7798,89.8156,89.753,89.8156,1200.0
2013-10-02 14:30:00,100.45,100.46,100.38,100.41,1500.0,89.8156,89.8245,89.753,89.7798,1500.0
2013-10-02 14:35:00,100.42,100.45,100.33,100.33,2500.0,89.7887,89.8156,89.7083,89.7083,2500.0
2013-10-02 14:40:00,100.32,100.36,100.29,100.32,600.0,89.6993,89.7351,89.6725,89.6993,600.0
2013-10-02 14:45:00,100.3,100.3,100.26,100.3,1500.0,89.6814,89.6814,89.6457,89.6814,1500.0
2013-10-02 14:50:00,100.3,100.39,100.27,100.33,5400.0,89.6814,89.7619,89.6546,89.7083,5400.0
2013-10-02 14:55:00,100.24,100.37,100.24,100.37,2300.0,89.6278,89.744,89.6278,89.744,2300.0
2013-10-02 15:00:00,100.38,100.43,100.33,100.4,7700.0,89.753,89.7977,89.7083,89.7709,7700.0
2013-10-02 15:05:00,100.41,100.46,100.38,100.4,900.0,89.7798,89.8245,89.753,89.7709,900.0
2013-10-02 15:10:00,100.46,100.57,100.43,100.55,3300.0,89.8245,89.9229,89.7977,89.905,3300.0
2013-10-02 15:15:00,100.51,100.61,100.5,100.57,4000.0,89.8692,89.9586,89.8603,89.9229,4000.0
2013-10-02 15:20:00,100.59,100.65,100.46,100.56,6800.0,89.9407,89.9944,89.8245,89.9139,6800.0
2013-10-02 15:25:00,100.53,100.64,100.53,100.59,8300.0,89.8871,89.9854,89.8871,89.9407,8300.0
2013-10-02 15:30:00,100.58,100.69,100.58,100.68,7700.0,89.9318,90.0302,89.9318,90.0212,7700.0
2013-10-02 15:35:00,100.7,100.77,100.61,100.77,12300.0,90.0391,90.1017,89.9586,90.1017,12300.0
2013-10-02 15:40:00,100.73,100.8,100.69,100.72,14100.0,90.0659,90.1285,90.0302,90.057,14100.0
2013-10-02 15:45:00,100.72,100.72,100.47,100.54,18800.0,90.057,90.057,89.8334,89.896,18800.0
2013-10-02 15:50:00,100.53,100.62,100.45,100.51,37000.0,89.8871,89.9676,89.8156,89.8692,37000.0
2013-10-02 15:55:00,100.49,100.67,100.42,100.65,34700.0,89.8513,90.0123,89.7887,89.9944,34700.0
2013-10-03 09:30:00,101.73,101.75,101.23,101.7,67400.0,90.96,90.9779,90.513,90.9332,67400.0
2013-10-03 09:35:00,101.7,101.85,101.45,101.47,36800.0,90.9332,91.0673,90.7097,90.7276,36800.0
2013-10-03 09:40:00,101.41,101.55,101.37,101.42,6400.0,90.6739,90.7991,90.6382,90.6829,6400.0
2013-10-03 09:45:00,101.37,101.52,101.36,101.51,8800.0,90.6382,90.7723,90.6292,90.7633,8800.0
2013-10-03 09:50:00,101.52,101.7,101.48,101.7,17100.0,90.7723,90.9332,90.7365,90.9332,17100.0
2013-10-03 09:55:00,101.64,101.7,101.58,101.65,14100.0,90.8796,90.9332,90.8259,90.8885,14100.0
2013-10-03 10:00:00,101.63,101.77,101.58,101.65,26200.0,90.8706,90.9958,90.8259,90.8885,26200.0
2013-10-03 10:05:00,101.65,101.65,101.46,101.57,6300.0,90.8885,90.8885,90.7186,90.817,6300.0
2013-10-03 10:10:00,101.47,101.57,101.46,101.57,3700.0,90.7276,90.817,90.7186,90.817,3700.0
2013-10-03 10:15:00,101.6,101.62,101.45,101.48,7700.0,90.8438,90.8617,90.7097,90.7365,7700.0
2013-10-03 10:20:00,101.45,101.49,101.18,101.25,50800.0,90.7097,90.7455,90.4683,90.5309,50800.0
2013-10-03 10:25:00,101.25,101.32,101.19,101.32,12100.0,90.5309,90.5935,90.4772,90.5935,12100.0
2013-10-03 10:30:00,101.24,101.25,101.14,101.21,24800.0,90.5219,90.5309,90.4325,90.4951,24800.0
2013-10-03 10:35:00,101.2,101.3,101.14,101.2,4700.0,90.4862,90.5756,90.4325,90.4862,4700.0
2013-10-03 10:40:00,101.17,101.3,101.17,101.18,18900.0,90.4593,90.5756,90.4593,90.4683,18900.0
2013-10-03 10:45:00,101.18,101.25,101.07,101.2,83700.0,90.4683,90.5309,90.3699,90.4862,83700.0
2013-10-03 10:50:00,101.17,101.36,101.06,101.36,34900.0,90.4593,90.6292,90.361,90.6292,34900.0
2013-10-03 10:55:00,101.38,101.46,101.3,101.37,16800.0,90.6471,90.7186,90.5756,90.6382,16800.0
2013-10-03 11:00:00,101.36,101.36,101.23,101.24,8300.0,90.6292,90.6292,90.513,90.5219,8300.0
2013-10-03 11:05:00,101.19,101.37,101.14,101.33,4100.0,90.4772,90.6382,90.4325,90.6024,4100.0
2013-10-03 11:10:00,101.27,101.31,100.97,101.02,27100.0,90.5487,90.5845,90.2805,90.3252,27100.0
2013-10-03 11:15:00,100.96,101.23,100.96,101.23,12700.0,90.2716,90.513,90.2716,90.513,12700.0
2013-10-03 11:20:00,101.22,101.29,101.2,101.22,5100.0,90.504,90.5666,90.4862,90.504,5100.0
2013-10-03 11:25:00,101.2,101.26,101.11,101.22,16600.0,90.4862,90.5398,90.4057,90.504,16600.0
2013-10-03 11:30:00,101.2,101.34,101.13,101.24,7100.0,90.4862,90.6113,90.4236,90.5219,7100.0
2013-10-03 11:35:00,101.18,101.18,101.05,101.05,1300.0,90.4683,90.4683,90.352,90.352,1300.0
2013-10-03 11:40:00,101.0,101.0,100.77,100.8,2600.0,90.3073,90.3073,90.1017,90.1285,2600.0
2013-10-03 11:45:00,100.84,100.85,100.61,100.61,6900.0,90.1643,90.1732,89.9586,89.9586,6900.0
2013-10-03 11:50:00,100.6,100.6,100.42,100.44,4400.0,89.9497,89.9497,89.7887,89.8066,4400.0
2013-10-03 11:55:00,100.37,100.46,100.25,100.27,12500.0,89.744,89.8245,89.6367,89.6546,12500.0
2013-10-03 12:00:00,100.3,100.37,100.15,100.15,7800.0,89.6814,89.744,89.5473,89.5473,7800.0
2013-10-03 12:05:00,100.24,100.26,99.98,99.98,13000.0,89.6278,89.6457,89.3953,89.3953,13000.0
2013-10-03 12:10:00,99.98,100.17,99.98,100.17,5400.0,89.3953,89.5652,89.3953,89.5652,5400.0
2013-10-03 12:15:00,100.12,100.15,99.87,100.01,10600.0,89.5205,89.5473,89.297,89.4221,10600.0
2013-10-03 12:20:00,100.01,100.13,100.01,100.09,4500.0,89.4221,89.5294,89.4221,89.4937,4500.0
2013-10-03 12:25:00,100.21,100.21,100.14,100.14,300.0,89.601,89.601,89.5384,89.5384,300.0
2013-10-03 12:30:00,100.28,100.36,100.28,100.29,5200.0,89.6636,89.7351,89.6636,89.6725,5200.0
2013-10-03 12:35:00,100.3,100.33,100.29,100.29,12000.0,89.6814,89.7083,89.6725,89.6725,12000.0
2013-10-03 12:40:00,100.25,100.25,100.17,100.18,2700.0,89.6367,89.6367,89.5652,89.5741,2700.0
2013-10-03 12:45:00,100.14,100.59,100.14,100.56,18600.0,89.5384,89.9407,89.5384,89.9139,18600.0
2013-10-03 12:50:00,100.52,100.65,100.47,100.55,4300.0,89.8781,89.9944,89.8334,89.905,4300.0
2013-10-03 12:55:00,100.51,100.63,100.46,100.63,1700.0,89.8692,89.9765,89.8245,89.9765,1700.0
2013-10-03 13:00:00,100.66,100.66,100.52,100.65,3000.0,90.0033,90.0033,89.8781,89.9944,3000.0
2013-10-03 13:05:00,100.63,100.67,100.62,100.63,3800.0,89.9765,90.0123,89.9676,89.9765,3800.0
2013-10-03 13:10:00,100.67,100.67,100.57,100.57,1900.0,90.0123,90.0123,89.9229,89.9229,1900.0
2013-10-03 13:15:00,100.56,100.66,100.53,100.54,2100.0,89.9139,90.0033,89.8871,89.896,2100.0
2013-10-03 13:20:00,100.6,100.6,100.45,100.59,7100.0,89.9497,89.9497,89.8156,89.9407,7100.0
2013-10-03 13:25:00,100.7,100.91,100.7,100.91,8500.0,90.0391,90.2269,90.0391,90.2269,8500.0
2013-10-03 13:30:00,101.07,101.07,101.01,101.02,1900.0,90.3699,90.3699,90.3163,90.3252,1900.0
2013-10-03 13:35:00,100.94,100.98,100.92,100.92,900.0,90.2537,90.2894,90.2358,90.2358,900.0
2013-10-03 13:40:00,101.0,101.05,100.85,100.85,4000.0,90.3073,90.352,90.1732,90.1732,4000.0
2013-10-03 13:45:00,100.86,100.93,100.86,100.87,1500.0,90.1822,90.2447,90.1822,90.1911,1500.0
2013-10-03 13:50:00,100.89,100.89,100.64,100.65,7300.0,90.209,90.209,89.9854,89.9944,7300.0
2013-10-03 13:55:00,100.6,100.99,100.6,100.97,2100.0,89.9497,90.2984,89.9497,90.2805,2100.0
2013-10-03 14:00:00,100.98,101.03,100.91,100.91,5300.0,90.2894,90.3342,90.2269,90.2269,5300.0
2013-10-03 14:05:00,101.0,101.0,100.8,100.8,1700.0,90.3073,90.3073,90.1285,90.1285,1700.0
2013-10-03 14:10:00,100.84,100.93,100.8,100.93,3300.0,90.1643,90.2447,90.1285,90.2447,3300.0
2013-10-03 14:15:00,100.99,101.03,100.84,100.87,7400.0,90.2984,90.3342,90.1643,90.1911,7400.0
2013-10-03 14:20:00,100.89,100.89,100.5,100.5,7900.0,90.209,90.209,89.8603,89.8603,7900.0
2013-10-03 14:25:00,100.59,100.88,100.58,100.88,3700.0,89.9407,90.2,89.9318,90.2,3700.0
2013-10-03 14:30:00,100.95,101.0,100.7,100.71,3400.0,90.2626,90.3073,90.0391,90.048,3400.0
2013-10-03 14:35:00,100.65,100.8,100.65,100.78,6100.0,89.9944,90.1285,89.9944,90.1106,6100.0
2013-10-03 14:40:00,100.8,100.86,100.8,100.82,4800.0,90.1285,90.1822,90.1285,90.1464,4800.0
2013-10-03 14:45:00,100.77,100.77,100.71,100.71,3100.0,90.1017,90.1017,90.048,90.048,3100.0
2013-10-03 14:50:00,100.73,100.97,100.73,100.93,11500.0,90.0659,90.2805,90.0659,90.2447,11500.0
2013-10-03 14:55:00,100.96,100.99,100.86,100.86,5800.0,90.2716,90.2984,90.1822,90.1822,5800.0
2013-10-03 15:00:00,100.86,100.87,100.72,100.74,9800.0,90.1822,90.1911,90.057,90.0749,9800.0
2013-10-03 15:05:00,100.75,100.8,100.74,100.74,4500.0,90.0838,90.1285,90.0749,90.0749,4500.0
2013-10-03 15:10:00,100.74,100.76,100.72,100.72,20000.0,90.0749,90.0927,90.057,90.057,20000.0
2013-10-03 15:15:00,100.73,100.73,100.6,100.65,14000.0,90.0659,90.0659,89.9497,89.9944,14000.0
2013-10-03 15:20:00,100.67,100.83,100.62,100.65,18700.0,90.0123,90.1553,89.9676,89.9944,18700.0
2013-10-03 15:25:00,100.67,100.74,100.66,100.74,14400.0,90.0123,90.0749,90.0033,90.0749,14400.0
2013-10-03 15:30:00,100.74,100.8,100.7,100.74,10800.0,90.0749,90.1285,90.0391,90.0749,10800.0
2013-10-03 15:35:00,100.76,100.78,100.74,100.77,8900.0,90.0927,90.1106,90.0749,90.1017,8900.0
2013-10-03 15:40:00,100.77,100.81,100.71,100.81,22500.0,90.1017,90.1374,90.048,90.1374,22500.0
2013-10-03 15:45:00,100.83,100.87,100.83,100.85,15500.0,90.1553,90.1911,90.1553,90.1732,15500.0
2013-10-03 15:50:00,100.85,100.86,100.71,100.71,35300.0,90.1732,90.1822,90.048,90.048,35300.0
2013-10-03 15:55:00,100.71,100.72,100.51,100.58,63700.0,90.048,90.057,89.8692,89.9318,63700.0
2013-10-04 09:30:00,100.09,100.17,99.97,100.1,43700.0,89.4937,89.5652,89.3864,89.5026,43700.0
2013-10-04 09:35:00,100.11,100.35,100.07,100.35,49300.0,89.5116,89.7261,89.4758,89.7261,49300.0
2013-10-04 09:40:00,100.31,100.35,100.1,100.11,12600.0,89.6904,89.7261,89.5026,89.5116,12600.0
2013-10-04 09:45:00,100.09,100.25,100.09,100.14,13300.0,89.4937,89.6367,89.4937,89.5384,13300.0
2013-10-04 09:50:00,100.14,100.24,100.05,100.24,7700.0,89.5384,89.6278,89.4579,89.6278,7700.0
2013-10-04 09:55:00,100.25,100.29,100.22,100.22,3600.0,89.6367,89.6725,89.6099,89.6099,3600.0
2013-10-04 10:00:00,100.19,100.2,100.12,100.15,3200.0,89.5831,89.592,89.5205,89.5473,3200.0
2013-10-04 10:05:00,100.16,100.32,100.16,100.32,8800.0,89.5563,89.6993,89.5563,89.6993,8800.0
2013-10-04 10:10:00,100.37,100.45,100.37,100.42,1800.0,89.744,89.8156,89.744,89.7887,1800.0
2013-10-04 10:15:00,100.44,100.56,100.3,100.31,1900.0,89.8066,89.9139,89.6814,89.6904,1900.0
2013-10-04 10:20:00,100.36,100.36,100.26,100.28,1200.0,89.7351,89.7351,89.6457,89.6636,1200.0
2013-10-04 10:25:00,100.27,100.33,100.26,100.27,6800.0,89.6546,89.7083,89.6457,89.6546,6800.0
2013-10-04 10:30:00,100.31,100.43,100.29,100.41,8400.0,89.6904,89.7977,89.6725,89.7798,8400.0
2013-10-04 10:35:00,100.48,100.59,100.48,100.53,4200.0,89.8424,89.9407,89.8424,89.8871,4200.0
2013-10-04 10:40:00,100.52,100.52,100.39,100.44,4300.0,89.8781,89.8781,89.7619,89.8066,4300.0
2013-10-04 10:45:00,100.4,100.57,100.4,100.57,1600.0,89.7709,89.9229,89.7709,89.9229,1600.0
2013-10-04 10:50:00,100.5,100.57,100.39,100.41,25200.0,89.8603,89.9229,89.7619,89.7798,25200.0
2013-10-04 10:55:00,100.41,100.42,100.33,100.42,90200.0,89.7798,89.7887,89.7083,89.7887,90200.0
2013-10-04 11:00:00,100.41,100.55,100.36,100.37,17500.0,89.7798,89.905,89.7351,89.744,17500.0
2013-10-04 11:05:00,100.39,100.57,100.39,100.42,16800.0,89.7619,89.9229,89.7619,89.7887,16800.0
2013-10-04 11:10:00,100.38,100.5,100.38,100.47,6100.0,89.753,89.8603,89.753,89.8334,6100.0
2013-10-04 11:15:00,100.45,100.51,100.37,100.51,3900.0,89.8156,89.8692,89.744,89.8692,3900.0
2013-10-04 11:20:00,100.48,100.55,100.43,100.55,600.0,89.8424,89.905,89.7977,89.905,600.0
2013-10-04 11:25:00,100.52,100.55,100.4,100.4,5200.0,89.8781,89.905,89.7709,89.7709,5200.0
2013-10-04 11:30:00,100.43,100.43,100.34,100.37,7900.0,89.7977,89.7977,89.7172,89.744,7900.0
2013-10-04 11:35:00,100.33,100.33,100.32,100.32,400.0,89.7083,89.7083,89.6993,89.6993,400.0
2013-10-04 11:40:00,100.34,100.39,100.33,100.39,700.0,89.7172,89.7619,89.7083,89.7619,700.0
2013-10-04 11:45:00,100.4,100.45,100.4,100.45,6200.0,89.7709,89.8156,89.7709,89.8156,6200.0
2013-10-04 11:50:00,100.42,100.54,100.42,100.44,3100.0,89.7887,89.896,89.7887,89.8066,3100.0
2013-10-04 11:55:00,100.52,100.52,100.38,100.47,1000.0,89.8781,89.8781,89.753,89.8334,1000.0
2013-10-04 12:00:00,100.39,100.4,100.31,100.31,2800.0,89.7619,89.7709,89.6904,89.6904,2800.0
2013-10-04 12:05:00,100.33,100.36,100.14,100.22,9400.0,89.7083,89.7351,89.5384,89.6099,9400.0
2013-10-04 12:10:00,100.22,100.26,100.16,100.16,3600.0,89.6099,89.6457,89.5563,89.5563,3600.0
2013-10-04 12:15:00,100.2,100.43,100.19,100.41,4500.0,89.592,89.7977,89.5831,89.7798,4500.0
2013-10-04 12:20:00,100.42,100.52,100.4,100.52,3300.0,89.7887,89.8781,89.7709,89.8781,3300.0
2013-10-04 12:25:00,100.52,100.53,100.43,100.44,2000.0,89.8781,89.8871,89.7977,89.8066,2000.0
2013-10-04 12:30:00,100.52,100.56,100.44,100.56,3800.0,89.8781,89.9139,89.8066,89.9139,3800.0
2013-10-04 12:35:00,100.46,100.55,100.45,100.52,4400.0,89.8245,89.905,89.8156,89.8781,4400.0
2013-10-04 12:40:00,100.54,100.61,100.48,100.5,11300.0,89.896,89.9586,89.8424,89.8603,11300.0
2013-10-04 12:45:00,100.5,100.55,100.48,100.5,6500.0,89.8603,89.905,89.8424,89.8603,6500.0
2013-10-04 12:50:00,100.5,100.53,100.46,100.51,2400.0,89.8603,89.8871,89.8245,89.8692,2400.0
2013-10-04 12:55:00,100.54,100.56,100.49,100.49,3800.0,89.896,89.9139,89.8513,89.8513,3800.0
2013-10-04 13:00:00,100.52,100.59,100.48,100.49,3700.0,89.8781,89.9407,89.8424,89.8513,3700.0
2013-10-04 13:05:00,100.54,100.58,100.49,100.53,2400.0,89.896,89.9318,89.8513,89.8871,2400.0
2013-10-04 13:10:00,100.5,100.55,100.49,100.53,4500.0,89.8603,89.905,89.8513,89.8871,4500.0
2013-10-04 13:15:00,100.57,100.57,100.51,100.52,1500.0,89.9229,89.9229,89.8692,89.8781,1500.0
2013-10-04 13:20:00,100.51,100.54,100.51,100.54,1100.0,89.8692,89.896,89.8692,89.896,1100.0
2013-10-04 13:25:00,100.53,100.53,100.49,100.49,1700.0,89.8871,89.8871,89.8513,89.8513,1700.0
2013-10-04 13:30:00,100.52,100.53,100.49,100.51,5100.0,89.8781,89.8871,89.8513,89.8692,5100.0
2013-10-04 13:35:00,100.51,100.55,100.49,100.54,1400.0,89.8692,89.905,89.8513,89.896,1400.0
2013-10-04 13:40:00,100.54,100.54,100.44,100.44,3000.0,89.896,89.896,89.8066,89.8066,3000.0
2013-10-04 13:45:00,100.5,100.53,100.4,100.4,5300.0,89.8603,89.8871,89.7709,89.7709,5300.0
2013-10-04 13:50:00,100.4,100.49,100.4,100.46,1600.0,89.7709,89.8513,89.7709,89.8245,1600.0
2013-10-04 13:55:00,100.48,100.48,100.39,100.41,3200.0,89.8424,89.8424,89.7619,89.7798,3200.0
2013-10-04 14:00:00,100.42,100.55,100.42,100.54,4400.0,89.7887,89.905,89.7887,89.896,4400.0
2013-10-04 14:05:00,100.56,100.6,100.5,100.6,4200.0,89.9139,89.9497,89.8603,89.9497,4200.0
2013-10-04 14:10:00,100.6,100.76,100.59,100.72,7000.0,89.9497,90.0927,89.9407,90.057,7000.0
2013-10-04 14:15:00,100.74,100.76,100.74,100.76,400.0,90.0749,90.0927,90.0749,90.0927,400.0
2013-10-04 14:20:00,100.75,100.76,100.66,100.66,1800.0,90.0838,90.0927,90.0033,90.0033,1800.0
2013-10-04 14:25:00,100.68,100.78,100.68,100.78,1200.0,90.0212,90.1106,90.0212,90.1106,1200.0
2013-10-04 14:30:00,100.78,100.92,100.78,100.83,4700.0,90.1106,90.2358,90.1106,90.1553,4700.0
2013-10-04 14:35:00,100.82,100.85,100.8,100.83,5200.0,90.1464,90.1732,90.1285,90.1553,5200.0
2013-10-04 14:40:00,100.83,100.84,100.79,100.79,2100.0,90.1553,90.1643,90.1196,90.1196,2100.0
2013-10-04 14:45:00,100.8,100.92,100.8,100.9,3400.0,90.1285,90.2358,90.1285,90.2179,3400.0
2013-10-04 14:50:00,100.9,101.0,100.9,101.0,2500.0,90.2179,90.3073,90.2179,90.3073,2500.0
2013-10-04 14:55:00,100.97,100.98,100.87,100.93,3800.0,90.2805,90.2894,90.1911,90.2447,3800.0
2013-10-04 15:00:00,100.91,101.01,100.91,100.99,4700.0,90.2269,90.3163,90.2269,90.2984,4700.0
2013-10-04 15:05:00,100.95,100.95,100.87,100.93,2900.0,90.2626,90.2626,90.1911,90.2447,2900.0
2013-10-04 15:10:00,100.9,101.0,100.9,100.98,5300.0,90.2179,90.3073,90.2179,90.2894,5300.0
2013-10-04 15:15:00,100.97,100.97,100.8,100.81,2300.0,90.2805,90.2805,90.1285,90.1374,2300.0
2013-10-04 15:20:00,100.82,100.82,100.61,100.67,6900.0,90.1464,90.1464,89.9586,90.0123,6900.0
2013-10-04 15:25:00,100.72,100.8,100.72,100.78,4700.0,90.057,90.1285,90.057,90.1106,4700.0
2013-10-04 15:30:00,100.79,100.83,100.71,100.81,10300.0,90.1196,90.1553,90.048,90.1374,10300.0
2013-10-04 15:35:00,100.8,100.83,100.76,100.76,6600.0,90.1285,90.1553,90.0927,90.0927,6600.0
2013-10-04 15:40:00,100.76,100.78,100.68,100.69,6500.0,90.0927,90.1106,90.0212,90.0302,6500.0
2013-10-04 15:45:00,100.69,100.98,100.69,100.98,14600.0,90.0302,90.2894,90.0302,90.2894,14600.0
2013-10-04 15:50:00,100.99,100.99,100.7,100.92,60700.0,90.2984,90.2984,90.0391,90.2358,60700.0
2013-10-04 15:55:00,100.9,101.03,100.85,101.01,27300.0,90.2179,90.3342,90.1732,90.3163,27300.0
2013-10-07 09:30:00,98.88,99.17,98.88,99.03,21300.0,88.4118,88.6711,88.4118,88.5459,21300.0
2013-10-07 09:35:00,99.04,99.21,99.03,99.18,16400.0,88.5548,88.7068,88.5459,88.68,16400.0
2013-10-07 09:40:00,99.22,99.37,99.14,99.33,16400.0,88.7158,88.8499,88.6442,88.8141,16400.0
2013-10-07 09:45:00,99.43,99.54,99.34,99.54,8200.0,88.9035,89.0019,88.8231,89.0019,8200.0
2013-10-07 09:50:00,99.57,99.58,99.42,99.44,5700.0,89.0287,89.0377,88.8946,88.9125,5700.0
2013-10-07 09:55:00,99.45,99.58,99.4,99.55,9500.0,88.9214,89.0377,88.8767,89.0108,9500.0
2013-10-07 10:00:00,99.57,99.57,99.38,99.49,9700.0,89.0287,89.0287,88.8588,88.9572,9700.0
2013-10-07 10:05:00,99.52,99.67,99.5,99.66,6500.0,88.984,89.1181,88.9661,89.1092,6500.0
2013-10-07 10:10:00,99.71,99.79,99.63,99.64,10300.0,89.1539,89.2254,89.0824,89.0913,10300.0
2013-10-07 10:15:00,99.64,99.74,99.53,99.58,6100.0,89.0913,89.1807,88.993,89.0377,6100.0
2013-10-07 10:20:00,99.59,99.71,99.56,99.64,5900.0,89.0466,89.1539,89.0198,89.0913,5900.0
2013-10-07 10:25:00,99.63,99.67,99.49,99.6,11900.0,89.0824,89.1181,88.9572,89.0555,11900.0
2013-10-07 10:30:00,99.64,99.66,99.45,99.59,12700.0,89.0913,89.1092,88.9214,89.0466,12700.0
2013-10-07 10:35:00,99.59,99.61,99.46,99.46,1700.0,89.0466,89.0645,88.9304,88.9304,1700.0
2013-10-07 10:40:00,99.48,99.48,99.33,99.35,7700.0,88.9483,88.9483,88.8141,88.832,7700.0
2013-10-07 10:45:00,99.34,99.38,99.27,99.28,7100.0,88.8231,88.8588,88.7605,88.7694,7100.0
2013-10-07 10:50:00,99.29,99.43,99.29,99.43,11800.0,88.7784,88.9035,88.7784,88.9035,11800.0
2013-10-07 10:55:00,99.42,99.43,99.22,99.29,4300.0,88.8946,88.9035,88.7158,88.7784,4300.0
2013-10-07 11:00:00,99.37,99.37,99.14,99.14,3100.0,88.8499,88.8499,88.6442,88.6442,3100.0
2013-10-07 11:05:00,99.16,99.32,99.13,99.24,5500.0,88.6621,88.8052,88.6353,88.7337,5500.0
2013-10-07 11:10:00,99.27,99.35,99.16,99.16,3800.0,88.7605,88.832,88.6621,88.6621,3800.0
2013-10-07 11:15:00,99.14,99.2,99.07,99.12,7900.0,88.6442,88.6979,88.5817,88.6264,7900.0
2013-10-07 11:20:00,99.09,99.19,99.06,99.19,2100.0,88.5995,88.689,88.5727,88.689,2100.0
2013-10-07 11:25:00,99.24,99.26,99.11,99.11,2400.0,88.7337,88.7515,88.6174,88.6174,2400.0
2013-10-07 11:30:00,99.18,99.31,99.14,99.26,43400.0,88.68,88.7962,88.6442,88.7515,43400.0
2013-10-07 11:35:00,99.34,99.5,99.34,99.38,6900.0,88.8231,88.9661,88.8231,88.8588,6900.0
2013-10-07 11:40:00,99.39,99.49,99.39,99.49,1100.0,88.8678,88.9572,88.8678,88.9572,1100.0
2013-10-07 11:45:00,99.44,99.45,99.43,99.43,2000.0,88.9125,88.9214,88.9035,88.9035,2000.0
2013-10-07 11:50:00,99.49,99.54,99.49,99.49,1900.0,88.9572,89.0019,88.9572,88.9572,1900.0
2013-10-07 11:55:00,99.48,99.51,99.48,99.51,200.0,88.9483,88.9751,88.9483,88.9751,200.0
2013-10-07 12:00:00,99.56,99.56,99.27,99.3,6000.0,89.0198,89.0198,88.7605,88.7873,6000.0
2013-10-07 12:05:00,99.29,99.34,99.21,99.21,4000.0,88.7784,88.8231,88.7068,88.7068,4000.0
2013-10-07 12:10:00,99.32,99.32,99.22,99.25,1500.0,88.8052,88.8052,88.7158,88.7426,1500.0
2013-10-07 12:15:00,99.31,99.32,99.31,99.32,900.0,88.7962,88.8052,88.7962,88.8052,900.0
2013-10-07 12:20:00,99.41,99.59,99.39,99.5,7400.0,88.8857,89.0466,88.8678,88.9661,7400.0
2013-10-07 12:25:00,99.46,99.46,99.32,99.32,1300.0,88.9304,88.9304,88.8052,88.8052,1300.0
2013-10-07 12:30:00,99.24,99.26,99.14,99.22,2700.0,88.7337,88.7515,88.6442,88.7158,2700.0
2013-10-07 12:35:00,99.23,99.3,99.23,99.3,200.0,88.7247,88.7873,88.7247,88.7873,200.0
2013-10-07 12:40:00,99.33,99.36,99.31,99.36,400.0,88.8141,88.841,88.7962,88.841,400.0
2013-10-07 12:45:00,99.38,99.41,99.3,99.38,800.0,88.8588,88.8857,88.7873,88.8588,800.0
2013-10-07 12:50:00,99.38,99.4,99.35,99.36,500.0,88.8588,88.8767,88.832,88.841,500.0
2013-10-07 12:55:00,99.4,99.42,99.17,99.24,3700.0,88.8767,88.8946,88.6711,88.7337,3700.0
2013-10-07 13:00:00,99.23,99.35,99.04,99.14,42100.0,88.7247,88.832,88.5548,88.6442,42100.0
2013-10-07 13:05:00,99.07,99.19,99.07,99.19,700.0,88.5817,88.689,88.5817,88.689,700.0
2013-10-07 13:10:00,99.19,99.19,99.19,99.19,0.0,88.689,88.689,88.689,88.689,0.0
2013-10-07 13:15:00,99.37,99.54,99.35,99.54,10800.0,88.8499,89.0019,88.832,89.0019,10800.0
2013-10-07 13:20:00,99.55,99.58,99.55,99.57,400.0,89.0108,89.0377,89.0108,89.0287,400.0
2013-10-07 13:25:00,99.56,99.61,99.47,99.59,5100.0,89.0198,89.0645,88.9393,89.0466,5100.0
2013-10-07 13:30:00,99.52,99.6,99.51,99.53,900.0,88.984,89.0555,88.9751,88.993,900.0
2013-10-07 13:35:00,99.59,99.61,99.53,99.53,2200.0,89.0466,89.0645,88.993,88.993,2200.0
2013-10-07 13:40:00,99.6,99.69,99.56,99.6,5400.0,89.0555,89.136,89.0198,89.0555,5400.0
2013-10-07 13:45:00,99.64,99.73,99.64,99.73,400.0,89.0913,89.1718,89.0913,89.1718,400.0
2013-10-07 13:50:00,99.71,99.71,99.55,99.56,3500.0,89.1539,89.1539,89.0108,89.0198,3500.0
2013-10-07 13:55:00,99.57,99.64,99.57,99.64,3300.0,89.0287,89.0913,89.0287,89.0913,3300.0
2013-10-07 14:00:00,99.68,99.68,99.6,99.6,3600.0,89.1271,89.1271,89.0555,89.0555,3600.0
2013-10-07 14:05:00,99.57,99.57,99.46,99.46,1500.0,89.0287,89.0287,88.9304,88.9304,1500.0
2013-10-07 14:10:00,99.51,99.58,99.46,99.5,4400.0,88.9751,89.0377,88.9304,88.9661,4400.0
2013-10-07 14:15:00,99.53,99.57,99.47,99.57,2700.0,88.993,89.0287,88.9393,89.0287,2700.0
2013-10-07 14:20:00,99.55,99.55,99.47,99.47,2300.0,89.0108,89.0108,88.9393,88.9393,2300.0
2013-10-07 14:25:00,99.5,99.51,99.38,99.42,4400.0,88.9661,88.9751,88.8588,88.8946,4400.0
2013-10-07 14:30:00,99.45,99.48,99.43,99.44,2400.0,88.9214,88.9483,88.9035,88.9125,2400.0
2013-10-07 14:35:00,99.46,99.52,99.4,99.46,2200.0,88.9304,88.984,88.8767,88.9304,2200.0
2013-10-07 14:40:00,99.52,99.57,99.48,99.48,6800.0,88.984,89.0287,88.9483,88.9483,6800.0
2013-10-07 14:45:00,99.48,99.56,99.41,99.56,1800.0,88.9483,89.0198,88.8857,89.0198,1800.0
2013-10-07 14:50:00,99.56,99.68,99.56,99.67,3200.0,89.0198,89.1271,89.0198,89.1181,3200.0
2013-10-07 14:55:00,99.62,99.83,99.62,99.83,6700.0,89.0734,89.2612,89.0734,89.2612,6700.0
2013-10-07 15:00:00,99.8,99.82,99.67,99.73,7800.0,89.2344,89.2523,89.1181,89.1718,7800.0
2013-10-07 15:05:00,99.73,99.74,99.69,99.74,4000.0,89.1718,89.1807,89.136,89.1807,4000.0
2013-10-07 15:10:00,99.73,99.84,99.73,99.77,4600.0,89.1718,89.2701,89.1718,89.2075,4600.0
2013-10-07 15:15:00,99.77,99.77,99.62,99.75,23500.0,89.2075,89.2075,89.0734,89.1897,23500.0
2013-10-07 15:20:00,99.7,99.72,99.54,99.54,5900.0,89.145,89.1628,89.0019,89.0019,5900.0
2013-10-07 15:25:00,99.56,99.68,99.55,99.63,5500.0,89.0198,89.1271,89.0108,89.0824,5500.0
2013-10-07 15:30:00,99.64,99.72,99.64,99.7,4800.0,89.0913,89.1628,89.0913,89.145,4800.0
2013-10-07 15:35:00,99.66,99.68,99.49,99.61,7700.0,89.1092,89.1271,88.9572,89.0645,7700.0
2013-10-07 15:40:00,99.62,99.66,99.58,99.59,7700.0,89.0734,89.1092,89.0377,89.0466,7700.0
2013-10-07 15:45:00,99.64,99.64,99.4,99.43,19500.0,89.0913,89.0913,88.8767,88.9035,19500.0
2013-10-07 15:50:00,99.47,99.53,99.43,99.45,21500.0,88.9393,88.993,88.9035,88.9214,21500.0
2013-10-07 15:55:00,99.47,99.51,99.44,99.45,26200.0,88.9393,88.9751,88.9125,88.9214,26200.0
2013-10-08 09:30:00,99.96,100.02,99.91,99.92,19600.0,89.3774,89.4311,89.3327,89.3417,19600.0
2013-10-08 09:35:00,99.94,99.97,99.88,99.89,4700.0,89.3596,89.3864,89.3059,89.3148,4700.0
2013-10-08 09:40:00,99.87,100.01,99.81,100.01,10700.0,89.297,89.4221,89.2433,89.4221,10700.0
2013-10-08 09:45:00,100.07,100.11,100.01,100.01,11600.0,89.4758,89.5116,89.4221,89.4221,11600.0
2013-10-08 09:50:00,100.03,100.03,99.78,99.93,8800.0,89.44,89.44,89.2165,89.3506,8800.0
2013-10-08 09:55:00,99.94,99.97,99.87,99.91,5500.0,89.3596,89.3864,89.297,89.3327,5500.0
2013-10-08 10:00:00,99.91,99.91,99.68,99.8,11100.0,89.3327,89.3327,89.1271,89.2344,11100.0
2013-10-08 10:05:00,99.82,99.87,99.7,99.7,5500.0,89.2523,89.297,89.145,89.145,5500.0
2013-10-08 10:10:00,99.48,99.58,99.45,99.5,12300.0,88.9483,89.0377,88.9214,88.9661,12300.0
2013-10-08 10:15:00,99.55,99.9,99.55,99.9,16000.0,89.0108,89.3238,89.0108,89.3238,16000.0
2013-10-08 10:20:00,99.9,99.95,99.74,99.75,15500.0,89.3238,89.3685,89.1807,89.1897,15500.0
2013-10-08 10:25:00,99.73,99.82,99.7,99.72,30100.0,89.1718,89.2523,89.145,89.1628,30100.0
2013-10-08 10:30:00,99.73,99.76,99.66,99.7,57000.0,89.1718,89.1986,89.1092,89.145,57000.0
2013-10-08 10:35:00,99.72,99.72,99.61,99.61,4800.0,89.1628,89.1628,89.0645,89.0645,4800.0
2013-10-08 10:40:00,99.57,99.61,99.47,99.61,15300.0,89.0287,89.0645,88.9393,89.0645,15300.0
2013-10-08 10:45:00,99.59,99.61,99.38,99.38,17100.0,89.0466,89.0645,88.8588,88.8588,17100.0
2013-10-08 10:50:00,99.35,99.38,99.25,99.25,11500.0,88.832,88.8588,88.7426,88.7426,11500.0
2013-10-08 10:55:00,99.28,99.33,99.23,99.27,11400.0,88.7694,88.8141,88.7247,88.7605,11400.0
2013-10-08 11:00:00,99.26,99.26,98.71,98.74,25300.0,88.7515,88.7515,88.2598,88.2866,25300.0
2013-10-08 11:05:00,98.72,98.85,98.65,98.85,28700.0,88.2687,88.3849,88.2061,88.3849,28700.0
2013-10-08 11:10:00,98.91,99.03,98.91,99.02,2700.0,88.4386,88.5459,88.4386,88.5369,2700.0
2013-10-08 11:15:00,99.02,99.04,98.91,98.98,11000.0,88.5369,88.5548,88.4386,88.5012,11000.0
2013-10-08 11:20:00,98.99,99.01,98.95,99.01,2600.0,88.5101,88.528,88.4744,88.528,2600.0
2013-10-08 11:25:00,99.07,99.1,98.75,98.8,43800.0,88.5817,88.6085,88.2955,88.3402,43800.0
2013-10-08 11:30:00,98.78,98.79,98.56,98.74,38600.0,88.3224,88.3313,88.1256,88.2866,38600.0
2013-10-08 11:35:00,98.74,98.75,98.48,98.48,10300.0,88.2866,88.2955,88.0541,88.0541,10300.0
2013-10-08 11:40:00,98.47,98.53,98.21,98.25,9900.0,88.0452,88.0988,87.8127,87.8485,9900.0
2013-10-08 11:45:00,98.15,98.2,98.07,98.07,5600.0,87.7591,87.8038,87.6875,87.6875,5600.0
2013-10-08 11:50:00,98.15,98.15,98.06,98.15,12500.0,87.7591,87.7591,87.6786,87.7591,12500.0
2013-10-08 11:55:00,98.18,98.18,98.16,98.16,1500.0,87.7859,87.7859,87.768,87.768,1500.0
2013-10-08 12:00:00,98.11,98.16,98.11,98.16,400.0,87.7233,87.768,87.7233,87.768,400.0
2013-10-08 12:05:00,98.2,98.2,98.07,98.18,7600.0,87.8038,87.8038,87.6875,87.7859,7600.0
2013-10-08 12:10:00,98.13,98.13,98.07,98.1,1600.0,87.7412,87.7412,87.6875,87.7143,1600.0
2013-10-08 12:15:00,98.04,98.06,98.0,98.0,3000.0,87.6607,87.6786,87.6249,87.6249,3000.0
2013-10-08 12:20:00,97.96,97.96,97.85,97.85,1200.0,87.5892,87.5892,87.4908,87.4908,1200.0
2013-10-08 12:25:00,97.75,98.07,97.75,97.8,29500.0,87.4014,87.6875,87.4014,87.4461,29500.0
2013-10-08 12:30:00,97.64,97.77,97.49,97.49,8300.0,87.303,87.4193,87.1689,87.1689,8300.0
2013-10-08 12:35:00,97.54,97.82,97.5,97.72,10600.0,87.2136,87.464,87.1779,87.3746,10600.0
2013-10-08 12:40:00,97.77,97.88,97.77,97.88,2400.0,87.4193,87.5176,87.4193,87.5176,2400.0
2013-10-08 12:45:00,97.9,98.03,97.86,97.99,3900.0,87.5355,87.6518,87.4998,87.616,3900.0
2013-10-08 12:50:00,97.97,97.97,97.81,97.81,1800.0,87.5981,87.5981,87.455,87.455,1800.0
2013-10-08 12:55:00,97.83,97.83,97.75,97.75,7800.0,87.4729,87.4729,87.4014,87.4014,7800.0
2013-10-08 13:00:00,97.75,97.9,97.75,97.9,4800.0,87.4014,87.5355,87.4014,87.5355,4800.0
2013-10-08 13:05:00,97.95,98.0,97.92,97.92,2900.0,87.5802,87.6249,87.5534,87.5534,2900.0
2013-10-08 13:10:00,97.86,98.01,97.83,97.93,2800.0,87.4998,87.6339,87.4729,87.5623,2800.0
2013-10-08 13:15:00,98.0,98.0,97.87,97.87,2200.0,87.6249,87.6249,87.5087,87.5087,2200.0
2013-10-08 13:20:00,97.91,98.01,97.81,98.01,6800.0,87.5445,87.6339,87.455,87.6339,6800.0
2013-10-08 13:25:00,97.99,98.0,97.9,97.99,2800.0,87.616,87.6249,87.5355,87.616,2800.0
2013-10-08 13:30:00,97.91,98.02,97.91,98.01,5600.0,87.5445,87.6428,87.5445,87.6339,5600.0
2013-10-08 13:35:00,97.98,97.98,97.9,97.9,300.0,87.6071,87.6071,87.5355,87.5355,300.0
2013-10-08 13:40:00,97.91,98.02,97.91,97.93,2000.0,87.5445,87.6428,87.5445,87.5623,2000.0
2013-10-08 13:45:00,97.94,97.94,97.69,97.69,5400.0,87.5713,87.5713,87.3478,87.3478,5400.0
2013-10-08 13:50:00,97.67,97.85,97.67,97.75,2700.0,87.3299,87.4908,87.3299,87.4014,2700.0
2013-10-08 13:55:00,97.75,97.75,97.69,97.7,1900.0,87.4014,87.4014,87.3478,87.3567,1900.0
2013-10-08 14:00:00,97.7,97.7,97.55,97.56,1100.0,87.3567,87.3567,87.2226,87.2315,1100.0
2013-10-08 14:05:00,97.66,97.66,97.46,97.5,10300.0,87.3209,87.3209,87.1421,87.1779,10300.0
2013-10-08 14:10:00,97.48,97.55,97.48,97.55,2500.0,87.16,87.2226,87.16,87.2226,2500.0
2013-10-08 14:15:00,97.53,97.54,97.43,97.44,2700.0,87.2047,87.2136,87.1153,87.1242,2700.0
2013-10-08 14:20:00,97.56,97.6,97.37,97.5,26100.0,87.2315,87.2673,87.0616,87.1779,26100.0
2013-10-08 14:25:00,97.49,97.64,97.47,97.55,21700.0,87.1689,87.303,87.151,87.2226,21700.0
2013-10-08 14:30:00,97.55,97.75,97.55,97.6,15700.0,87.2226,87.4014,87.2226,87.2673,15700.0
2013-10-08 14:35:00,97.57,97.59,97.53,97.54,6000.0,87.2405,87.2583,87.2047,87.2136,6000.0
2013-10-08 14:40:00,97.55,97.65,97.51,97.65,7600.0,87.2226,87.312,87.1868,87.312,7600.0
2013-10-08 14:45:00,97.68,97.68,97.56,97.6,13300.0,87.3388,87.3388,87.2315,87.2673,13300.0
2013-10-08 14:50:00,97.6,97.63,97.52,97.6,3800.0,87.2673,87.2941,87.1958,87.2673,3800.0
2013-10-08 14:55:00,97.58,97.63,97.53,97.58,5600.0,87.2494,87.2941,87.2047,87.2494,5600.0
2013-10-08 15:00:00,97.6,97.64,97.58,97.58,13800.0,87.2673,87.303,87.2494,87.2494,13800.0
2013-10-08 15:05:00,97.56,97.58,97.55,97.55,2900.0,87.2315,87.2494,87.2226,87.2226,2900.0
2013-10-08 15:10:00,97.56,97.58,97.49,97.5,3600.0,87.2315,87.2494,87.1689,87.1779,3600.0
2013-10-08 15:15:00,97.45,97.51,97.42,97.51,7300.0,87.1332,87.1868,87.1063,87.1868,7300.0
2013-10-08 15:20:00,97.5,97.59,97.48,97.55,56600.0,87.1779,87.2583,87.16,87.2226,56600.0
2013-10-08 15:25:00,97.53,97.7,97.53,97.59,22600.0,87.2047,87.3567,87.2047,87.2583,22600.0
2013-10-08 15:30:00,97.6,97.7,97.45,97.46,11100.0,87.2673,87.3567,87.1332,87.1421,11100.0
2013-10-08 15:35:00,97.54,97.57,97.47,97.55,14800.0,87.2136,87.2405,87.151,87.2226,14800.0
2013-10-08 15:40:00,97.55,97.57,97.49,97.5,13600.0,87.2226,87.2405,87.1689,87.1779,13600.0
2013-10-08 15:45:00,97.51,97.52,97.28,97.36,17400.0,87.1868,87.1958,86.9812,87.0527,17400.0
2013-10-08 15:50:00,97.36,97.42,97.3,97.42,25900.0,87.0527,87.1063,86.999,87.1063,25900.0
2013-10-08 15:55:00,97.44,97.52,97.37,97.43,32700.0,87.1242,87.1958,87.0616,87.1153,32700.0
2013-10-09 09:30:00,96.01,96.18,95.86,95.88,29800.0,85.8456,85.9976,85.7115,85.7294,29800.0
2013-10-09 09:35:00,95.84,95.92,95.61,95.67,27800.0,85.6936,85.7651,85.488,85.5416,27800.0
2013-10-09 09:40:00,95.6,95.67,95.33,95.56,33000.0,85.479,85.5416,85.2376,85.4433,33000.0
2013-10-09 09:45:00,95.51,95.66,95.46,95.46,17500.0,85.3985,85.5327,85.3538,85.3538,17500.0
2013-10-09 09:50:00,95.46,95.49,95.3,95.41,18800.0,85.3538,85.3807,85.2108,85.3091,18800.0
2013-10-09 09:55:00,95.41,95.65,95.4,95.65,22900.0,85.3091,85.5237,85.3002,85.5237,22900.0
2013-10-09 10:00:00,95.69,95.69,95.5,95.64,9900.0,85.5595,85.5595,85.3896,85.5148,9900.0
2013-10-09 10:05:00,95.63,95.67,95.51,95.59,14500.0,85.5058,85.5416,85.3985,85.4701,14500.0
2013-10-09 10:10:00,95.56,95.56,95.27,95.28,28900.0,85.4433,85.4433,85.184,85.1929,28900.0
2013-10-09 10:15:00,95.3,95.4,95.15,95.4,64700.0,85.2108,85.3002,85.0767,85.3002,64700.0
2013-10-09 10:20:00,95.39,95.5,95.34,95.5,54000.0,85.2913,85.3896,85.2465,85.3896,54000.0
2013-10-09 10:25:00,95.5,95.61,95.49,95.54,80700.0,85.3896,85.488,85.3807,85.4254,80700.0
2013-10-09 10:30:00,95.55,95.55,95.29,95.32,45300.0,85.4343,85.4343,85.2018,85.2287,45300.0
2013-10-09 10:35:00,95.25,95.28,95.05,95.13,18400.0,85.1661,85.1929,84.9872,85.0588,18400.0
2013-10-09 10:40:00,95.19,95.3,95.12,95.2,16100.0,85.1124,85.2108,85.0498,85.1214,16100.0
2013-10-09 10:45:00,95.16,95.2,95.06,95.2,8600.0,85.0856,85.1214,84.9962,85.1214,8600.0
2013-10-09 10:50:00,95.25,95.26,95.12,95.24,8500.0,85.1661,85.175,85.0498,85.1571,8500.0
2013-10-09 10:55:00,95.23,95.3,95.13,95.16,12200.0,85.1482,85.2108,85.0588,85.0856,12200.0
2013-10-09 11:00:00,95.18,95.25,95.08,95.08,10900.0,85.1035,85.1661,85.0141,85.0141,10900.0
2013-10-09 11:05:00,95.06,95.08,94.8,94.86,13300.0,84.9962,85.0141,84.7637,84.8174,13300.0
2013-10-09 11:10:00,94.82,94.94,94.76,94.79,9400.0,84.7816,84.8889,84.7279,84.7548,9400.0
2013-10-09 11:15:00,94.74,94.75,94.51,94.51,17800.0,84.7101,84.719,84.5044,84.5044,17800.0
2013-10-09 11:20:00,94.49,94.49,94.14,94.17,13700.0,84.4865,84.4865,84.1736,84.2004,13700.0
2013-10-09 11:25:00,94.17,94.2,94.1,94.15,12200.0,84.2004,84.2272,84.1378,84.1825,12200.0
2013-10-09 11:30:00,94.2,94.51,94.2,94.37,18200.0,84.2272,84.5044,84.2272,84.3792,18200.0
2013-10-09 11:35:00,94.51,94.73,94.5,94.58,5200.0,84.5044,84.7011,84.4955,84.567,5200.0
2013-10-09 11:40:00,94.59,94.62,94.3,94.54,5800.0,84.5759,84.6028,84.3166,84.5312,5800.0
2013-10-09 11:45:00,94.56,94.9,94.56,94.9,1000.0,84.5491,84.8531,84.5491,84.8531,1000.0
2013-10-09 11:50:00,94.89,95.2,94.89,95.01,10900.0,84.8442,85.1214,84.8442,84.9515,10900.0
2013-10-09 11:55:00,95.03,95.06,95.0,95.02,2500.0,84.9694,84.9962,84.9425,84.9604,2500.0
2013-10-09 12:00:00,95.04,95.24,95.04,95.13,5000.0,84.9783,85.1571,84.9783,85.0588,5000.0
2013-10-09 12:05:00,95.11,95.12,95.03,95.11,900.0,85.0409,85.0498,84.9694,85.0409,900.0
2013-10-09 12:10:00,95.18,95.35,95.18,95.31,4400.0,85.1035,85.2555,85.1035,85.2197,4400.0
2013-10-09 12:15:00,95.32,95.52,95.29,95.48,4500.0,85.2287,85.4075,85.2018,85.3717,4500.0
2013-10-09 12:20:00,95.47,95.62,95.43,95.49,9100.0,85.3628,85.4969,85.327,85.3807,9100.0
2013-10-09 12:25:00,95.49,95.58,95.49,95.52,8000.0,85.3807,85.4611,85.3807,85.4075,8000.0
2013-10-09 12:30:00,95.49,95.5,95.41,95.45,5100.0,85.3807,85.3896,85.3091,85.3449,5100.0
2013-10-09 12:35:00,95.43,95.56,95.42,95.55,2100.0,85.327,85.4433,85.3181,85.4343,2100.0
2013-10-09 12:40:00,95.58,95.58,95.46,95.46,900.0,85.4611,85.4611,85.3538,85.3538,900.0
2013-10-09 12:45:00,95.47,95.55,95.43,95.44,2800.0,85.3628,85.4343,85.327,85.336,2800.0
2013-10-09 12:50:00,95.41,95.44,95.38,95.39,1700.0,85.3091,85.336,85.2823,85.2913,1700.0
2013-10-09 12:55:00,95.39,95.43,95.31,95.34,3200.0,85.2913,85.327,85.2197,85.2465,3200.0
2013-10-09 13:00:00,95.42,95.53,95.42,95.53,7300.0,85.3181,85.4164,85.3181,85.4164,7300.0
2013-10-09 13:05:00,95.54,95.66,95.54,95.66,1200.0,85.4254,85.5327,85.4254,85.5327,1200.0
2013-10-09 13:10:00,95.66,96.07,95.63,96.06,14500.0,85.5327,85.8993,85.5058,85.8903,14500.0
2013-10-09 13:15:00,96.08,96.49,96.08,96.45,8600.0,85.9082,86.2748,85.9082,86.239,8600.0
2013-10-09 13:20:00,96.41,96.5,96.3,96.4,14800.0,86.2033,86.2837,86.1049,86.1943,14800.0
2013-10-09 13:25:00,96.4,96.55,96.27,96.27,9400.0,86.1943,86.3284,86.0781,86.0781,9400.0
2013-10-09 13:30:00,96.23,96.33,96.07,96.18,4800.0,86.0423,86.1317,85.8993,85.9976,4800.0
2013-10-09 13:35:00,96.11,96.2,96.05,96.09,5100.0,85.935,86.0155,85.8814,85.9171,5100.0
2013-10-09 13:40:00,96.03,96.2,95.94,95.95,12700.0,85.8635,86.0155,85.783,85.792,12700.0
2013-10-09 13:45:00,95.95,96.14,95.92,95.97,5600.0,85.792,85.9618,85.7651,85.8098,5600.0
2013-10-09 13:50:00,95.96,96.15,95.96,96.15,5400.0,85.8009,85.9708,85.8009,85.9708,5400.0
2013-10-09 13:55:00,96.1,96.25,95.97,96.25,5500.0,85.9261,86.0602,85.8098,86.0602,5500.0
2013-10-09 14:00:00,96.15,96.15,95.84,96.09,7300.0,85.9708,85.9708,85.6936,85.9171,7300.0
2013-10-09 14:05:00,96.05,96.21,95.99,96.02,4700.0,85.8814,86.0244,85.8277,85.8546,4700.0
2013-10-09 14:10:00,96.12,96.13,95.98,95.98,2600.0,85.944,85.9529,85.8188,85.8188,2600.0
2013-10-09 14:15:00,96.03,96.08,95.94,96.06,4700.0,85.8635,85.9082,85.783,85.8903,4700.0
2013-10-09 14:20:00,96.03,96.23,96.01,96.16,4900.0,85.8635,86.0423,85.8456,85.9797,4900.0
2013-10-09 14:25:00,96.14,96.14,96.02,96.07,3500.0,85.9618,85.9618,85.8546,85.8993,3500.0
2013-10-09 14:30:00,96.17,96.35,96.17,96.27,5300.0,85.9887,86.1496,85.9887,86.0781,5300.0
2013-10-09 14:35:00,96.26,96.27,96.13,96.15,5000.0,86.0691,86.0781,85.9529,85.9708,5000.0
2013-10-09 14:40:00,96.14,96.15,96.0,96.1,8100.0,85.9618,85.9708,85.8367,85.9261,8100.0
2013-10-09 14:45:00,96.13,96.13,95.9,95.9,6100.0,85.9529,85.9529,85.7473,85.7473,6100.0
2013-10-09 14:50:00,95.95,96.15,95.9,96.11,7600.0,85.792,85.9708,85.7473,85.935,7600.0
2013-10-09 14:55:00,96.11,96.4,96.11,96.4,4700.0,85.935,86.1943,85.935,86.1943,4700.0
2013-10-09 15:00:00,96.36,96.37,96.2,96.2,9700.0,86.1586,86.1675,86.0155,86.0155,9700.0
2013-10-09 15:05:00,96.28,96.44,96.22,96.42,8300.0,86.087,86.2301,86.0334,86.2122,8300.0
2013-10-09 15:10:00,96.42,96.49,96.39,96.42,6100.0,86.2122,86.2748,86.1854,86.2122,6100.0
2013-10-09 15:15:00,96.37,96.37,96.24,96.29,6900.0,86.1675,86.1675,86.0513,86.096,6900.0
2013-10-09 15:20:00,96.34,96.49,96.28,96.28,12900.0,86.1407,86.2748,86.087,86.087,12900.0
2013-10-09 15:25:00,96.33,96.45,96.25,96.28,8800.0,86.1317,86.239,86.0602,86.087,8800.0
2013-10-09 15:30:00,96.28,96.46,96.28,96.46,15700.0,86.087,86.248,86.087,86.248,15700.0
2013-10-09 15:35:00,96.45,96.49,96.28,96.38,13800.0,86.239,86.2748,86.087,86.1764,13800.0
2013-10-09 15:40:00,96.38,96.38,96.14,96.15,21000.0,86.1764,86.1764,85.9618,85.9708,21000.0
2013-10-09 15:45:00,96.15,96.17,95.88,96.1,17200.0,85.9708,85.9887,85.7294,85.9261,17200.0
2013-10-09 15:50:00,96.07,96.24,95.93,96.2,29900.0,85.8993,86.0513,85.7741,86.0155,29900.0
2013-10-09 15:55:00,96.2,96.34,96.03,96.09,42200.0,86.0155,86.1407,85.8635,85.9171,42200.0
2013-10-10 09:30:00,96.71,97.0,96.71,97.0,32200.0,86.4715,86.7308,86.4715,86.7308,32200.0
2013-10-10 09:35:00,97.0,97.04,96.91,96.99,36600.0,86.7308,86.7666,86.6503,86.7219,36600.0
2013-10-10 09:40:00,96.99,97.23,96.98,97.14,39500.0,86.7219,86.9365,86.7129,86.856,39500.0
2013-10-10 09:45:00,97.19,97.28,97.07,97.12,38000.0,86.9007,86.9812,86.7934,86.8381,38000.0
2013-10-10 09:50:00,97.13,97.24,97.09,97.24,35900.0,86.847,86.9454,86.8113,86.9454,35900.0
2013-10-10 09:55:00,97.18,97.39,97.18,97.3,4900.0,86.8917,87.0795,86.8917,86.999,4900.0
2013-10-10 10:00:00,97.3,97.31,97.01,97.08,24000.0,86.999,87.008,86.7397,86.8023,24000.0
2013-10-10 10:05:00,97.07,97.11,96.69,96.69,13800.0,86.7934,86.8292,86.4536,86.4536,13800.0
2013-10-10 10:10:00,96.69,96.73,96.55,96.73,13400.0,86.4536,86.4894,86.3284,86.4894,13400.0
2013-10-10 10:15:00,96.74,96.79,96.58,96.61,3500.0,86.4983,86.543,86.3553,86.3821,3500.0
2013-10-10 10:20:00,96.58,96.8,96.58,96.8,1400.0,86.3553,86.552,86.3553,86.552,1400.0
2013-10-10 10:25:00,96.81,96.95,96.81,96.9,3300.0,86.5609,86.6861,86.5609,86.6414,3300.0
2013-10-10 10:30:00,97.0,97.05,96.92,96.99,19100.0,86.7308,86.7755,86.6593,86.7219,19100.0
2013-10-10 10:35:00,97.0,97.05,96.93,96.93,22700.0,86.7308,86.7755,86.6682,86.6682,22700.0
2013-10-10 10:40:00,96.97,97.03,96.94,96.99,8500.0,86.704,86.7576,86.6772,86.7219,8500.0
2013-10-10 10:45:00,96.95,97.01,96.81,96.81,7900.0,86.6861,86.7397,86.5609,86.5609,7900.0
2013-10-10 10:50:00,96.82,96.92,96.79,96.79,8900.0,86.5699,86.6593,86.543,86.543,8900.0
2013-10-10 10:55:00,96.81,96.82,96.7,96.75,5500.0,86.5609,86.5699,86.4626,86.5073,5500.0
2013-10-10 11:00:00,96.73,96.73,96.57,96.68,14400.0,86.4894,86.4894,86.3463,86.4447,14400.0
2013-10-10 11:05:00,96.68,96.95,96.68,96.95,5200.0,86.4447,86.6861,86.4447,86.6861,5200.0
2013-10-10 11:10:00,96.98,97.15,96.98,97.11,4100.0,86.7129,86.8649,86.7129,86.8292,4100.0
2013-10-10 11:15:00,97.16,97.21,97.1,97.15,7300.0,86.8739,86.9186,86.8202,86.8649,7300.0
2013-10-10 11:20:00,97.16,97.21,97.08,97.15,25600.0,86.8739,86.9186,86.8023,86.8649,25600.0
2013-10-10 11:25:00,97.15,97.15,97.03,97.15,9500.0,86.8649,86.8649,86.7576,86.8649,9500.0
2013-10-10 11:30:00,97.15,97.29,97.04,97.29,20700.0,86.8649,86.9901,86.7666,86.9901,20700.0
2013-10-10 11:35:00,97.24,97.32,97.24,97.32,700.0,86.9454,87.0169,86.9454,87.0169,700.0
2013-10-10 11:40:00,97.46,97.46,97.34,97.34,2400.0,87.1421,87.1421,87.0348,87.0348,2400.0
2013-10-10 11:45:00,97.35,97.4,97.29,97.33,4300.0,87.0437,87.0885,86.9901,87.0259,4300.0
2013-10-10 11:50:00,97.44,97.52,97.4,97.52,1200.0,87.1242,87.1958,87.0885,87.1958,1200.0
2013-10-10 11:55:00,97.48,97.62,97.47,97.62,1300.0,87.16,87.2852,87.151,87.2852,1300.0
2013-10-10 12:00:00,97.55,97.76,97.55,97.76,1600.0,87.2226,87.4103,87.2226,87.4103,1600.0
2013-10-10 12:05:00,97.79,97.82,97.74,97.76,2500.0,87.4372,87.464,87.3925,87.4103,2500.0
2013-10-10 12:10:00,97.72,97.72,97.68,97.68,200.0,87.3746,87.3746,87.3388,87.3388,200.0
2013-10-10 12:15:00,97.77,97.79,97.6,97.6,8800.0,87.4193,87.4372,87.2673,87.2673,8800.0
2013-10-10 12:20:00,97.59,97.59,97.53,97.54,1800.0,87.2583,87.2583,87.2047,87.2136,1800.0
2013-10-10 12:25:00,97.61,97.67,97.61,97.66,6600.0,87.2762,87.3299,87.2762,87.3209,6600.0
2013-10-10 12:30:00,97.65,97.73,97.64,97.65,24600.0,87.312,87.3835,87.303,87.312,24600.0
2013-10-10 12:35:00,97.66,97.69,97.63,97.67,6600.0,87.3209,87.3478,87.2941,87.3299,6600.0
2013-10-10 12:40:00,97.61,97.67,97.59,97.67,1000.0,87.2762,87.3299,87.2583,87.3299,1000.0
2013-10-10 12:45:00,97.64,97.68,97.63,97.63,4300.0,87.303,87.3388,87.2941,87.2941,4300.0
2013-10-10 12:50:00,97.68,97.72,97.6,97.6,2500.0,87.3388,87.3746,87.2673,87.2673,2500.0
2013-10-10 12:55:00,97.6,97.66,97.57,97.59,800.0,87.2673,87.3209,87.2405,87.2583,800.0
2013-10-10 13:00:00,97.59,97.62,97.54,97.54,2400.0,87.2583,87.2852,87.2136,87.2136,2400.0
2013-10-10 13:05:00,97.53,97.54,97.5,97.5,5200.0,87.2047,87.2136,87.1779,87.1779,5200.0
2013-10-10 13:10:00,97.51,97.55,97.5,97.53,3800.0,87.1868,87.2226,87.1779,87.2047,3800.0
2013-10-10 13:15:00,97.52,97.52,97.47,97.48,2800.0,87.1958,87.1958,87.151,87.16,2800.0
2013-10-10 13:20:00,97.51,97.53,97.47,97.5,3700.0,87.1868,87.2047,87.151,87.1779,3700.0
2013-10-10 13:25:00,97.5,97.56,97.48,97.54,2100.0,87.1779,87.2315,87.16,87.2136,2100.0
2013-10-10 13:30:00,97.54,97.55,97.5,97.5,6000.0,87.2136,87.2226,87.1779,87.1779,6000.0
2013-10-10 13:35:00,97.47,97.47,97.4,97.4,2200.0,87.151,87.151,87.0885,87.0885,2200.0
2013-10-10 13:40:00,97.39,97.5,97.39,97.5,2400.0,87.0795,87.1779,87.0795,87.1779,2400.0
2013-10-10 13:45:00,97.48,97.51,97.45,97.49,1400.0,87.16,87.1868,87.1332,87.1689,1400.0
2013-10-10 13:50:00,97.51,97.52,97.47,97.47,3800.0,87.1868,87.1958,87.151,87.151,3800.0
2013-10-10 13:55:00,97.46,97.48,97.43,97.45,3600.0,87.1421,87.16,87.1153,87.1332,3600.0
2013-10-10 14:00:00,97.48,97.48,97.41,97.41,1700.0,87.16,87.16,87.0974,87.0974,1700.0
2013-10-10 14:05:00,97.4,97.47,97.4,97.47,300.0,87.0885,87.151,87.0885,87.151,300.0
2013-10-10 14:10:00,97.41,97.47,97.39,97.47,1500.0,87.0974,87.151,87.0795,87.151,1500.0
2013-10-10 14:15:00,97.49,97.57,97.49,97.49,1400.0,87.1689,87.2405,87.1689,87.1689,1400.0
2013-10-10 14:20:00,97.53,97.58,97.53,97.58,700.0,87.2047,87.2494,87.2047,87.2494,700.0
2013-10-10 14:25:00,97.58,97.6,97.57,97.57,1800.0,87.2494,87.2673,87.2405,87.2405,1800.0
2013-10-10 14:30:00,97.56,97.59,97.5,97.59,1600.0,87.2315,87.2583,87.1779,87.2583,1600.0
2013-10-10 14:35:00,97.63,97.7,97.61,97.61,3400.0,87.2941,87.3567,87.2762,87.2762,3400.0
2013-10-10 14:40:00,97.61,97.78,97.61,97.78,2500.0,87.2762,87.4282,87.2762,87.4282,2500.0
2013-10-10 14:45:00,97.75,97.75,97.71,97.71,1400.0,87.4014,87.4014,87.3656,87.3656,1400.0
2013-10-10 14:50:00,97.69,97.71,97.61,97.62,5800.0,87.3478,87.3656,87.2762,87.2852,5800.0
2013-10-10 14:55:00,97.61,97.63,97.6,97.61,1500.0,87.2762,87.2941,87.2673,87.2762,1500.0
2013-10-10 15:00:00,97.65,97.75,97.61,97.61,15400.0,87.312,87.4014,87.2762,87.2762,15400.0
2013-10-10 15:05:00,97.61,97.79,97.61,97.69,3000.0,87.2762,87.4372,87.2762,87.3478,3000.0
2013-10-10 15:10:00,97.65,97.69,97.6,97.64,8000.0,87.312,87.3478,87.2673,87.303,8000.0
2013-10-10 15:15:00,97.6,97.69,97.6,97.61,6500.0,87.2673,87.3478,87.2673,87.2762,6500.0
2013-10-10 15:20:00,97.63,97.79,97.63,97.79,4400.0,87.2941,87.4372,87.2941,87.4372,4400.0
2013-10-10 15:25:00,97.82,97.82,97.75,97.75,2900.0,87.464,87.464,87.4014,87.4014,2900.0
2013-10-10 15:30:00,97.78,97.8,97.64,97.8,17800.0,87.4282,87.4461,87.303,87.4461,17800.0
2013-10-10 15:35:00,97.79,97.79,97.65,97.66,3200.0,87.4372,87.4372,87.312,87.3209,3200.0
2013-10-10 15:40:00,97.65,97.68,97.63,97.64,7700.0,87.312,87.3388,87.2941,87.303,7700.0
2013-10-10 15:45:00,97.64,97.67,97.52,97.54,17300.0,87.303,87.3299,87.1958,87.2136,17300.0
2013-10-10 15:50:00,97.55,97.69,97.55,97.66,25600.0,87.2226,87.3478,87.2226,87.3209,25600.0
2013-10-10 15:55:00,97.65,97.74,97.62,97.74,30500.0,87.312,87.3925,87.2852,87.3925,30500.0
2013-10-11 09:30:00,97.55,97.59,97.43,97.53,17700.0,87.2226,87.2583,87.1153,87.2047,17700.0
2013-10-11 09:35:00,97.52,97.65,97.52,97.64,3600.0,87.1958,87.312,87.1958,87.303,3600.0
2013-10-11 09:40:00,97.58,97.72,97.58,97.64,3300.0,87.2494,87.3746,87.2494,87.303,3300.0
2013-10-11 09:45:00,97.62,97.7,97.54,97.65,4400.0,87.2852,87.3567,87.2136,87.312,4400.0
2013-10-11 09:50:00,97.68,97.7,97.66,97.68,3200.0,87.3388,87.3567,87.3209,87.3388,3200.0
2013-10-11 09:55:00,97.72,97.74,97.64,97.7,2600.0,87.3746,87.3925,87.303,87.3567,2600.0
2013-10-11 10:00:00,97.74,97.8,97.71,97.74,1900.0,87.3925,87.4461,87.3656,87.3925,1900.0
2013-10-11 10:05:00,97.77,97.8,97.73,97.73,3600.0,87.4193,87.4461,87.3835,87.3835,3600.0
2013-10-11 10:10:00,97.75,97.75,97.52,97.72,2400.0,87.4014,87.4014,87.1958,87.3746,2400.0
2013-10-11 10:15:00,97.74,97.75,97.69,97.69,1600.0,87.3925,87.4014,87.3478,87.3478,1600.0
2013-10-11 10:20:00,97.72,97.81,97.59,97.72,6200.0,87.3746,87.455,87.2583,87.3746,6200.0
2013-10-11 10:25:00,97.72,97.91,97.72,97.82,12100.0,87.3746,87.5445,87.3746,87.464,12100.0
2013-10-11 10:30:00,97.79,97.8,97.7,97.75,4700.0,87.4372,87.4461,87.3567,87.4014,4700.0
2013-10-11 10:35:00,97.77,97.83,97.76,97.76,5900.0,87.4193,87.4729,87.4103,87.4103,5900.0
2013-10-11 10:40:00,97.73,97.74,97.59,97.62,24300.0,87.3835,87.3925,87.2583,87.2852,24300.0
2013-10-11 10:45:00,97.61,97.78,97.58,97.63,9900.0,87.2762,87.4282,87.2494,87.2941,9900.0
2013-10-11 10:50:00,97.61,97.84,97.61,97.84,6300.0,87.2762,87.4819,87.2762,87.4819,6300.0
2013-10-11 10:55:00,97.85,97.9,97.75,97.78,2600.0,87.4908,87.5355,87.4014,87.4282,2600.0
2013-10-11 11:00:00,97.81,97.86,97.66,97.72,92500.0,87.455,87.4998,87.3209,87.3746,92500.0
2013-10-11 11:05:00,97.7,97.88,97.67,97.83,4200.0,87.3567,87.5176,87.3299,87.4729,4200.0
2013-10-11 11:10:00,97.82,97.9,97.82,97.82,4000.0,87.464,87.5355,87.464,87.464,4000.0
2013-10-11 11:15:00,97.88,97.89,97.78,97.83,3200.0,87.5176,87.5266,87.4282,87.4729,3200.0
2013-10-11 11:20:00,97.83,97.84,97.73,97.81,7400.0,87.4729,87.4819,87.3835,87.455,7400.0
2013-10-11 11:25:00,97.83,97.84,97.75,97.75,10000.0,87.4729,87.4819,87.4014,87.4014,10000.0
2013-10-11 11:30:00,97.82,97.93,97.81,97.9,9100.0,87.464,87.5623,87.455,87.5355,9100.0
2013-10-11 11:35:00,97.93,97.95,97.84,97.92,8800.0,87.5623,87.5802,87.4819,87.5534,8800.0
2013-10-11 11:40:00,97.85,97.88,97.75,97.75,3400.0,87.4908,87.5176,87.4014,87.4014,3400.0
2013-10-11 11:45:00,97.75,97.83,97.75,97.75,1000.0,87.4014,87.4729,87.4014,87.4014,1000.0
2013-10-11 11:50:00,97.79,97.85,97.78,97.84,1500.0,87.4372,87.4908,87.4282,87.4819,1500.0
2013-10-11 11:55:00,97.88,98.05,97.84,98.05,17500.0,87.5176,87.6696,87.4819,87.6696,17500.0
2013-10-11 12:00:00,97.92,97.95,97.84,97.88,12000.0,87.5534,87.5802,87.4819,87.5176,12000.0
2013-10-11 12:05:00,97.86,97.94,97.83,97.87,28100.0,87.4998,87.5713,87.4729,87.5087,28100.0
2013-10-11 12:10:00,97.89,97.91,97.58,97.64,58500.0,87.5266,87.5445,87.2494,87.303,58500.0
2013-10-11 12:15:00,97.63,97.88,97.62,97.88,6700.0,87.2941,87.5176,87.2852,87.5176,6700.0
2013-10-11 12:20:00,97.89,97.94,97.87,97.91,2200.0,87.5266,87.5713,87.5087,87.5445,2200.0
2013-10-11 12:25:00,97.88,97.89,97.82,97.82,2300.0,87.5176,87.5266,87.464,87.464,2300.0
2013-10-11 12:30:00,97.82,97.89,97.82,97.86,1000.0,87.464,87.5266,87.464,87.4998,1000.0
2013-10-11 12:35:00,97.88,97.98,97.88,97.95,1200.0,87.5176,87.6071,87.5176,87.5802,1200.0
2013-10-11 12:40:00,97.95,97.98,97.83,97.83,5000.0,87.5802,87.6071,87.4729,87.4729,5000.0
2013-10-11 12:45:00,97.86,97.86,97.82,97.84,1000.0,87.4998,87.4998,87.464,87.4819,1000.0
2013-10-11 12:50:00,97.87,97.87,97.8,97.8,3600.0,87.5087,87.5087,87.4461,87.4461,3600.0
2013-10-11 12:55:00,97.8,97.84,97.8,97.81,800.0,87.4461,87.4819,87.4461,87.455,800.0
2013-10-11 13:00:00,97.86,97.86,97.71,97.74,6200.0,87.4998,87.4998,87.3656,87.3925,6200.0
2013-10-11 13:05:00,97.76,97.9,97.76,97.9,2100.0,87.4103,87.5355,87.4103,87.5355,2100.0
2013-10-11 13:10:00,97.88,97.95,97.82,97.84,2600.0,87.5176,87.5802,87.464,87.4819,2600.0
2013-10-11 13:15:00,97.82,97.84,97.59,97.64,12700.0,87.464,87.4819,87.2583,87.303,12700.0
2013-10-11 13:20:00,97.6,97.83,97.6,97.7,34300.0,87.2673,87.4729,87.2673,87.3567,34300.0
2013-10-11 13:25:00,97.76,97.76,97.68,97.68,2000.0,87.4103,87.4103,87.3388,87.3388,2000.0
2013-10-11 13:30:00,97.8,97.8,97.79,97.8,1200.0,87.4461,87.4461,87.4372,87.4461,1200.0
2013-10-11 13:35:00,97.8,97.94,97.8,97.94,2500.0,87.4461,87.5713,87.4461,87.5713,2500.0
2013-10-11 13:40:00,97.89,97.93,97.85,97.91,6600.0,87.5266,87.5623,87.4908,87.5445,6600.0
2013-10-11 13:45:00,97.95,97.95,97.88,97.88,4300.0,87.5802,87.5802,87.5176,87.5176,4300.0
2013-10-11 13:50:00,97.87,97.94,97.82,97.83,1300.0,87.5087,87.5713,87.464,87.4729,1300.0
2013-10-11 13:55:00,97.89,97.9,97.82,97.87,500.0,87.5266,87.5355,87.464,87.5087,500.0
2013-10-11 14:00:00,97.89,97.93,97.84,97.92,2400.0,87.5266,87.5623,87.4819,87.5534,2400.0
2013-10-11 14:05:00,97.89,97.91,97.83,97.83,5200.0,87.5266,87.5445,87.4729,87.4729,5200.0
2013-10-11 14:10:00,97.83,97.94,97.83,97.84,4800.0,87.4729,87.5713,87.4729,87.4819,4800.0
2013-10-11 14:15:00,97.87,97.87,97.82,97.84,2400.0,87.5087,87.5087,87.464,87.4819,2400.0
2013-10-11 14:20:00,97.83,97.89,97.82,97.88,17900.0,87.4729,87.5266,87.464,87.5176,17900.0
2013-10-11 14:25:00,97.84,97.9,97.79,97.86,3500.0,87.4819,87.5355,87.4372,87.4998,3500.0
2013-10-11 14:30:00,97.88,97.89,97.84,97.86,9800.0,87.5176,87.5266,87.4819,87.4998,9800.0
2013-10-11 14:35:00,97.84,97.84,97.75,97.77,2800.0,87.4819,87.4819,87.4014,87.4193,2800.0
2013-10-11 14:40:00,97.75,97.87,97.74,97.79,3700.0,87.4014,87.5087,87.3925,87.4372,3700.0
2013-10-11 14:45:00,97.77,97.8,97.74,97.8,2100.0,87.4193,87.4461,87.3925,87.4461,2100.0
2013-10-11 14:50:00,97.73,97.79,97.73,97.79,1400.0,87.3835,87.4372,87.3835,87.4372,1400.0
2013-10-11 14:55:00,97.79,97.85,97.76,97.77,3000.0,87.4372,87.4908,87.4103,87.4193,3000.0
2013-10-11 15:00:00,97.77,97.85,97.74,97.74,2000.0,87.4193,87.4908,87.3925,87.3925,2000.0
2013-10-11 15:05:00,97.75,97.78,97.74,97.77,2200.0,87.4014,87.4282,87.3925,87.4193,2200.0
2013-10-11 15:10:00,97.78,97.85,97.75,97.75,3500.0,87.4282,87.4908,87.4014,87.4014,3500.0
2013-10-11 15:15:00,97.76,97.76,97.69,97.73,2400.0,87.4103,87.4103,87.3478,87.3835,2400.0
2013-10-11 15:20:00,97.76,97.8,97.69,97.8,5100.0,87.4103,87.4461,87.3478,87.4461,5100.0
2013-10-11 15:25:00,97.8,97.88,97.78,97.88,3800.0,87.4461,87.5176,87.4282,87.5176,3800.0
2013-10-11 15:30:00,97.85,97.87,97.73,97.73,12000.0,87.4908,87.5087,87.3835,87.3835,12000.0
2013-10-11 15:35:00,97.73,97.73,97.64,97.64,4300.0,87.3835,87.3835,87.303,87.303,4300.0
2013-10-11 15:40:00,97.61,97.66,97.57,97.62,11300.0,87.2762,87.3209,87.2405,87.2852,11300.0
2013-10-11 15:45:00,97.6,97.63,97.52,97.52,14400.0,87.2673,87.2941,87.1958,87.1958,14400.0
2013-10-11 15:50:00,97.52,97.72,97.52,97.72,9000.0,87.1958,87.3746,87.1958,87.3746,9000.0
2013-10-11 15:55:00,97.75,97.88,97.72,97.85,18700.0,87.4014,87.5176,87.3746,87.4908,18700.0
2013-10-14 09:30:00,97.1,97.17,96.88,96.93,20300.0,86.8202,86.8828,86.6235,86.6682,20300.0
2013-10-14 09:35:00,96.93,97.11,96.93,96.96,22300.0,86.6682,86.8292,86.6682,86.695,22300.0
2013-10-14 09:40:00,96.93,96.96,96.79,96.81,13600.0,86.6682,86.695,86.543,86.5609,13600.0
2013-10-14 09:45:00,96.78,96.92,96.67,96.75,28300.0,86.5341,86.6593,86.4357,86.5073,28300.0
2013-10-14 09:50:00,96.69,96.92,96.69,96.78,10700.0,86.4536,86.6593,86.4536,86.5341,10700.0
2013-10-14 09:55:00,96.8,96.98,96.79,96.98,13300.0,86.552,86.7129,86.543,86.7129,13300.0
2013-10-14 10:00:00,97.0,97.0,96.75,96.83,33200.0,86.7308,86.7308,86.5073,86.5788,33200.0
2013-10-14 10:05:00,96.81,96.83,96.65,96.81,5400.0,86.5609,86.5788,86.4179,86.5609,5400.0
2013-10-14 10:10:00,96.81,96.85,96.78,96.81,8000.0,86.5609,86.5967,86.5341,86.5609,8000.0
2013-10-14 10:15:00,96.81,96.85,96.78,96.8,8400.0,86.5609,86.5967,86.5341,86.552,8400.0
2013-10-14 10:20:00,96.79,96.91,96.77,96.84,20900.0,86.543,86.6503,86.5252,86.5877,20900.0
2013-10-14 10:25:00,96.87,97.05,96.86,96.94,14200.0,86.6146,86.7755,86.6056,86.6772,14200.0
2013-10-14 10:30:00,96.95,96.98,96.8,96.8,8900.0,86.6861,86.7129,86.552,86.552,8900.0
2013-10-14 10:35:00,96.83,96.91,96.8,96.85,11900.0,86.5788,86.6503,86.552,86.5967,11900.0
2013-10-14 10:40:00,96.81,96.9,96.78,96.81,2200.0,86.5609,86.6414,86.5341,86.5609,2200.0
2013-10-14 10:45:00,96.82,97.01,96.8,96.88,7400.0,86.5699,86.7397,86.552,86.6235,7400.0
2013-10-14 10:50:00,96.89,96.89,96.69,96.69,3000.0,86.6324,86.6324,86.4536,86.4536,3000.0
2013-10-14 10:55:00,96.74,96.75,96.67,96.69,7200.0,86.4983,86.5073,86.4357,86.4536,7200.0
2013-10-14 11:00:00,96.68,96.71,96.66,96.69,7200.0,86.4447,86.4715,86.4268,86.4536,7200.0
2013-10-14 11:05:00,96.68,96.71,96.68,96.69,11500.0,86.4447,86.4715,86.4447,86.4536,11500.0
2013-10-14 11:10:00,96.73,96.78,96.71,96.77,4500.0,86.4894,86.5341,86.4715,86.5252,4500.0
2013-10-14 11:15:00,96.77,96.79,96.59,96.69,18700.0,86.5252,86.543,86.3642,86.4536,18700.0
2013-10-14 11:20:00,96.7,96.74,96.64,96.74,11600.0,86.4626,86.4983,86.4089,86.4983,11600.0
2013-10-14 11:25:00,96.74,96.8,96.72,96.77,8900.0,86.4983,86.552,86.4804,86.5252,8900.0
2013-10-14 11:30:00,96.8,96.86,96.69,96.77,16900.0,86.552,86.6056,86.4536,86.5252,16900.0
2013-10-14 11:35:00,96.8,96.95,96.8,96.92,9900.0,86.552,86.6861,86.552,86.6593,9900.0
2013-10-14 11:40:00,96.9,96.94,96.83,96.83,4100.0,86.6414,86.6772,86.5788,86.5788,4100.0
2013-10-14 11:45:00,96.86,97.01,96.83,96.96,5600.0,86.6056,86.7397,86.5788,86.695,5600.0
2013-10-14 11:50:00,96.96,97.04,96.96,97.0,15100.0,86.695,86.7666,86.695,86.7308,15100.0
2013-10-14 11:55:00,97.02,97.21,96.97,97.2,19900.0,86.7487,86.9186,86.704,86.9096,19900.0
2013-10-14 12:00:00,97.15,97.25,97.14,97.19,7200.0,86.8649,86.9543,86.856,86.9007,7200.0
2013-10-14 12:05:00,97.14,97.24,97.06,97.06,5500.0,86.856,86.9454,86.7845,86.7845,5500.0
2013-10-14 12:10:00,97.12,97.12,96.94,97.0,6400.0,86.8381,86.8381,86.6772,86.7308,6400.0
2013-10-14 12:15:00,96.97,97.06,96.97,97.06,600.0,86.704,86.7845,86.704,86.7845,600.0
2013-10-14 12:20:00,97.06,97.07,97.0,97.02,5300.0,86.7845,86.7934,86.7308,86.7487,5300.0
2013-10-14 12:25:00,97.05,97.07,96.96,96.99,7800.0,86.7755,86.7934,86.695,86.7219,7800.0
2013-10-14 12:30:00,97.02,97.07,96.95,97.01,8800.0,86.7487,86.7934,86.6861,86.7397,8800.0
2013-10-14 12:35:00,97.05,97.06,96.91,96.93,11200.0,86.7755,86.7845,86.6503,86.6682,11200.0
2013-10-14 12:40:00,96.95,97.02,96.95,97.02,1300.0,86.6861,86.7487,86.6861,86.7487,1300.0
2013-10-14 12:45:00,97.03,97.06,96.97,97.0,10000.0,86.7576,86.7845,86.704,86.7308,10000.0
2013-10-14 12:50:00,97.03,97.06,96.95,96.98,7200.0,86.7576,86.7845,86.6861,86.7129,7200.0
2013-10-14 12:55:00,97.05,97.11,97.05,97.1,9500.0,86.7755,86.8292,86.7755,86.8202,9500.0
2013-10-14 13:00:00,97.16,97.16,96.98,96.98,8400.0,86.8739,86.8739,86.7129,86.7129,8400.0
2013-10-14 13:05:00,97.03,97.13,97.03,97.1,4100.0,86.7576,86.847,86.7576,86.8202,4100.0
2013-10-14 13:10:00,97.1,97.15,97.08,97.12,14000.0,86.8202,86.8649,86.8023,86.8381,14000.0
2013-10-14 13:15:00,97.1,97.15,97.07,97.15,1100.0,86.8202,86.8649,86.7934,86.8649,1100.0
2013-10-14 13:20:00,97.16,97.16,97.12,97.14,1700.0,86.8739,86.8739,86.8381,86.856,1700.0
2013-10-14 13:25:00,97.14,97.16,97.12,97.13,2500.0,86.856,86.8739,86.8381,86.847,2500.0
2013-10-14 13:30:00,97.1,97.17,97.1,97.17,800.0,86.8202,86.8828,86.8202,86.8828,800.0
2013-10-14 13:35:00,97.18,97.2,97.11,97.11,2100.0,86.8917,86.9096,86.8292,86.8292,2100.0
2013-10-14 13:40:00,97.18,97.18,97.15,97.18,5000.0,86.8917,86.8917,86.8649,86.8917,5000.0
2013-10-14 13:45:00,97.18,97.18,97.04,97.1,6000.0,86.8917,86.8917,86.7666,86.8202,6000.0
2013-10-14 13:50:00,97.15,97.17,97.14,97.14,800.0,86.8649,86.8828,86.856,86.856,800.0
2013-10-14 13:55:00,97.17,97.23,97.14,97.2,17700.0,86.8828,86.9365,86.856,86.9096,17700.0
2013-10-14 14:00:00,97.15,97.28,97.11,97.28,11500.0,86.8649,86.9812,86.8292,86.9812,11500.0
2013-10-14 14:05:00,97.29,97.29,97.17,97.26,12400.0,86.9901,86.9901,86.8828,86.9633,12400.0
2013-10-14 14:10:00,97.26,97.35,97.26,97.35,2700.0,86.9633,87.0437,86.9633,87.0437,2700.0
2013-10-14 14:15:00,97.35,97.35,97.23,97.31,9700.0,87.0437,87.0437,86.9365,87.008,9700.0
2013-10-14 14:20:00,97.39,97.39,97.16,97.17,9700.0,87.0795,87.0795,86.8739,86.8828,9700.0
2013-10-14 14:25:00,97.27,97.3,97.24,97.24,2700.0,86.9722,86.999,86.9454,86.9454,2700.0
2013-10-14 14:30:00,97.25,97.3,97.25,97.3,8100.0,86.9543,86.999,86.9543,86.999,8100.0
2013-10-14 14:35:00,97.3,97.3,97.29,97.3,4200.0,86.999,86.999,86.9901,86.999,4200.0
2013-10-14 14:40:00,97.29,97.3,97.07,97.07,15600.0,86.9901,86.999,86.7934,86.7934,15600.0
2013-10-14 14:45:00,97.15,97.22,97.12,97.21,3000.0,86.8649,86.9275,86.8381,86.9186,3000.0
2013-10-14 14:50:00,97.22,97.22,97.09,97.15,4000.0,86.9275,86.9275,86.8113,86.8649,4000.0
2013-10-14 14:55:00,97.13,97.3,97.13,97.3,900.0,86.847,86.999,86.847,86.999,900.0
2013-10-14 15:00:00,97.29,97.3,97.22,97.28,3300.0,86.9901,86.999,86.9275,86.9812,3300.0
2013-10-14 15:05:00,97.3,97.3,97.22,97.22,15500.0,86.999,86.999,86.9275,86.9275,15500.0
2013-10-14 15:10:00,97.23,97.26,97.15,97.2,3900.0,86.9365,86.9633,86.8649,86.9096,3900.0
2013-10-14 15:15:00,97.2,97.25,97.13,97.13,5700.0,86.9096,86.9543,86.847,86.847,5700.0
2013-10-14 15:20:00,97.1,97.17,97.08,97.12,7800.0,86.8202,86.8828,86.8023,86.8381,7800.0
2013-10-14 15:25:00,97.12,97.17,97.11,97.17,2700.0,86.8381,86.8828,86.8292,86.8828,2700.0
2013-10-14 15:30:00,97.21,97.21,97.12,97.12,10900.0,86.9186,86.9186,86.8381,86.8381,10900.0
2013-10-14 15:35:00,97.13,97.13,97.05,97.05,6800.0,86.847,86.847,86.7755,86.7755,6800.0
2013-10-14 15:40:00,97.06,97.14,97.0,97.13,12500.0,86.7845,86.856,86.7308,86.847,12500.0
2013-10-14 15:45:00,97.12,97.12,96.99,97.02,8700.0,86.8381,86.8381,86.7219,86.7487,8700.0
2013-10-14 15:50:00,97.01,97.09,97.0,97.07,11200.0,86.7397,86.8113,86.7308,86.7934,11200.0
2013-10-14 15:55:00,97.06,97.11,97.02,97.07,30600.0,86.7845,86.8292,86.7487,86.7934,30600.0
2013-10-15 09:30:00,97.31,97.5,97.24,97.26,48100.0,87.008,87.1779,86.9454,86.9633,48100.0
2013-10-15 09:35:00,97.28,97.34,97.15,97.21,26400.0,86.9812,87.0348,86.8649,86.9186,26400.0
2013-10-15 09:40:00,97.2,97.21,97.06,97.14,25100.0,86.9096,86.9186,86.7845,86.856,25100.0
2013-10-15 09:45:00,97.1,97.24,97.06,97.11,12400.0,86.8202,86.9454,86.7845,86.8292,12400.0
2013-10-15 09:50:00,97.12,97.27,97.07,97.07,8500.0,86.8381,86.9722,86.7934,86.7934,8500.0
2013-10-15 09:55:00,97.13,97.36,97.13,97.34,25100.0,86.847,87.0527,86.847,87.0348,25100.0
2013-10-15 10:00:00,97.34,97.34,97.05,97.05,14700.0,87.0348,87.0348,86.7755,86.7755,14700.0
2013-10-15 10:05:00,97.05,97.25,97.0,97.05,16300.0,86.7755,86.9543,86.7308,86.7755,16300.0
2013-10-15 10:10:00,97.04,97.19,97.02,97.07,15200.0,86.7666,86.9007,86.7487,86.7934,15200.0
2013-10-15 10:15:00,97.07,97.2,97.05,97.05,8800.0,86.7934,86.9096,86.7755,86.7755,8800.0
2013-10-15 10:20:00,97.05,97.12,96.95,97.07,20700.0,86.7755,86.8381,86.6861,86.7934,20700.0
2013-10-15 10:25:00,97.07,97.13,97.03,97.05,21400.0,86.7934,86.847,86.7576,86.7755,21400.0
2013-10-15 10:30:00,97.05,97.15,97.03,97.09,11500.0,86.7755,86.8649,86.7576,86.8113,11500.0
2013-10-15 10:35:00,97.1,97.15,97.02,97.03,6000.0,86.8202,86.8649,86.7487,86.7576,6000.0
2013-10-15 10:40:00,97.05,97.07,96.78,96.97,16200.0,86.7755,86.7934,86.5341,86.704,16200.0
2013-10-15 10:45:00,96.99,97.12,96.97,97.02,8600.0,86.7219,86.8381,86.704,86.7487,8600.0
2013-10-15 10:50:00,97.02,97.04,96.87,96.9,5300.0,86.7487,86.7666,86.6146,86.6414,5300.0
2013-10-15 10:55:00,96.85,96.94,96.76,96.94,3900.0,86.5967,86.6772,86.5162,86.6772,3900.0
2013-10-15 11:00:00,96.89,97.05,96.86,96.9,22800.0,86.6324,86.7755,86.6056,86.6414,22800.0
2013-10-15 11:05:00,96.92,97.02,96.89,96.95,8300.0,86.6593,86.7487,86.6324,86.6861,8300.0
2013-10-15 11:10:00,97.0,97.19,96.97,97.06,31400.0,86.7308,86.9007,86.704,86.7845,31400.0
2013-10-15 11:15:00,97.05,97.2,97.0,97.16,13300.0,86.7755,86.9096,86.7308,86.8739,13300.0
2013-10-15 11:20:00,97.18,97.3,97.17,97.26,22600.0,86.8917,86.999,86.8828,86.9633,22600.0
2013-10-15 11:25:00,97.24,97.25,96.98,97.21,17900.0,86.9454,86.9543,86.7129,86.9186,17900.0
2013-10-15 11:30:00,97.2,97.26,97.17,97.19,17100.0,86.9096,86.9633,86.8828,86.9007,17100.0
2013-10-15 11:35:00,97.2,97.22,97.08,97.09,5300.0,86.9096,86.9275,86.8023,86.8113,5300.0
2013-10-15 11:40:00,97.09,97.17,97.04,97.15,3600.0,86.8113,86.8828,86.7666,86.8649,3600.0
2013-10-15 11:45:00,97.14,97.28,97.12,97.18,2700.0,86.856,86.9812,86.8381,86.8917,2700.0
2013-10-15 11:50:00,97.16,97.22,97.09,97.21,139500.0,86.8739,86.9275,86.8113,86.9186,139500.0
2013-10-15 11:55:00,97.21,97.27,97.19,97.19,1700.0,86.9186,86.9722,86.9007,86.9007,1700.0
2013-10-15 12:00:00,97.21,97.21,96.84,96.93,6500.0,86.9186,86.9186,86.5877,86.6682,6500.0
2013-10-15 12:05:00,96.92,97.19,96.92,97.14,1800.0,86.6593,86.9007,86.6593,86.856,1800.0
2013-10-15 12:10:00,97.17,97.17,97.13,97.14,800.0,86.8828,86.8828,86.847,86.856,800.0
2013-10-15 12:15:00,97.14,97.14,96.97,97.01,1200.0,86.856,86.856,86.704,86.7397,1200.0
2013-10-15 12:20:00,97.05,97.16,96.99,97.16,1600.0,86.7755,86.8739,86.7219,86.8739,1600.0
2013-10-15 12:25:00,97.09,97.2,97.09,97.16,1300.0,86.8113,86.9096,86.8113,86.8739,1300.0
2013-10-15 12:30:00,97.15,97.16,97.07,97.16,2200.0,86.8649,86.8739,86.7934,86.8739,2200.0
2013-10-15 12:35:00,97.16,97.19,97.11,97.12,2500.0,86.8739,86.9007,86.8292,86.8381,2500.0
2013-10-15 12:40:00,97.06,97.13,97.01,97.11,2200.0,86.7845,86.847,86.7397,86.8292,2200.0
2013-10-15 12:45:00,97.13,97.25,97.04,97.2,4600.0,86.847,86.9543,86.7666,86.9096,4600.0
2013-10-15 12:50:00,97.13,97.14,97.01,97.03,2400.0,86.847,86.856,86.7397,86.7576,2400.0
2013-10-15 12:55:00,96.96,97.03,96.96,97.03,600.0,86.695,86.7576,86.695,86.7576,600.0
2013-10-15 13:00:00,96.99,97.02,96.94,96.94,700.0,86.7219,86.7487,86.6772,86.6772,700.0
2013-10-15 13:05:00,96.94,96.96,96.82,96.92,4500.0,86.6772,86.695,86.5699,86.6593,4500.0
2013-10-15 13:10:00,96.92,96.94,96.81,96.93,4000.0,86.6593,86.6772,86.5609,86.6682,4000.0
2013-10-15 13:15:00,96.94,96.94,96.9,96.9,1400.0,86.6772,86.6772,86.6414,86.6414,1400.0
2013-10-15 13:20:00,96.83,96.83,96.65,96.65,5000.0,86.5788,86.5788,86.4179,86.4179,5000.0
2013-10-15 13:25:00,96.67,96.72,96.51,96.51,3200.0,86.4357,86.4804,86.2927,86.2927,3200.0
2013-10-15 13:30:00,96.54,96.67,96.49,96.67,2800.0,86.3195,86.4357,86.2748,86.4357,2800.0
2013-10-15 13:35:00,96.7,96.71,96.44,96.45,3900.0,86.4626,86.4715,86.2301,86.239,3900.0
2013-10-15 13:40:00,96.46,96.52,96.45,96.52,4500.0,86.248,86.3016,86.239,86.3016,4500.0
2013-10-15 13:45:00,96.54,96.64,96.53,96.62,3000.0,86.3195,86.4089,86.3106,86.391,3000.0
2013-10-15 13:50:00,96.61,96.71,96.58,96.71,3500.0,86.3821,86.4715,86.3553,86.4715,3500.0
2013-10-15 13:55:00,96.72,96.72,96.7,96.7,200.0,86.4804,86.4804,86.4626,86.4626,200.0
2013-10-15 14:00:00,96.72,96.72,96.52,96.52,9200.0,86.4804,86.4804,86.3016,86.3016,9200.0
2013-10-15 14:05:00,96.51,96.53,96.49,96.49,3900.0,86.2927,86.3106,86.2748,86.2748,3900.0
2013-10-15 14:10:00,96.5,96.54,96.29,96.29,9700.0,86.2837,86.3195,86.096,86.096,9700.0
2013-10-15 14:15:00,96.34,96.42,96.28,96.34,10100.0,86.1407,86.2122,86.087,86.1407,10100.0
2013-10-15 14:20:00,96.33,96.49,96.33,96.38,10300.0,86.1317,86.2748,86.1317,86.1764,10300.0
2013-10-15 14:25:00,96.34,96.36,96.26,96.26,3000.0,86.1407,86.1586,86.0691,86.0691,3000.0
2013-10-15 14:30:00,96.22,96.25,96.14,96.16,5700.0,86.0334,86.0602,85.9618,85.9797,5700.0
2013-10-15 14:35:00,96.16,96.19,96.0,96.08,14900.0,85.9797,86.0066,85.8367,85.9082,14900.0
2013-10-15 14:40:00,96.13,96.34,96.09,96.33,7600.0,85.9529,86.1407,85.9171,86.1317,7600.0
2013-10-15 14:45:00,96.33,96.33,96.02,96.17,18700.0,86.1317,86.1317,85.8546,85.9887,18700.0
2013-10-15 14:50:00,96.18,96.3,96.06,96.06,12500.0,85.9976,86.1049,85.8903,85.8903,12500.0
2013-10-15 14:55:00,96.06,96.12,95.88,96.02,19000.0,85.8903,85.944,85.7294,85.8546,19000.0
2013-10-15 15:00:00,95.95,96.01,95.86,95.86,10900.0,85.792,85.8456,85.7115,85.7115,10900.0
2013-10-15 15:05:00,95.87,96.22,95.87,96.1,22000.0,85.7204,86.0334,85.7204,85.9261,22000.0
2013-10-15 15:10:00,96.09,96.09,95.92,96.05,25100.0,85.9171,85.9171,85.7651,85.8814,25100.0
2013-10-15 15:15:00,96.04,96.14,95.86,96.06,34600.0,85.8724,85.9618,85.7115,85.8903,34600.0
2013-10-15 15:20:00,96.0,96.12,95.93,95.93,44200.0,85.8367,85.944,85.7741,85.7741,44200.0
2013-10-15 15:25:00,95.93,96.03,95.93,95.98,44200.0,85.7741,85.8635,85.7741,85.8188,44200.0
2013-10-15 15:30:00,95.99,95.99,95.71,95.76,34700.0,85.8277,85.8277,85.5774,85.6221,34700.0
2013-10-15 15:35:00,95.76,95.78,95.52,95.54,49900.0,85.6221,85.64,85.4075,85.4254,49900.0
2013-10-15 15:40:00,95.53,95.61,95.43,95.44,50800.0,85.4164,85.488,85.327,85.336,50800.0
2013-10-15 15:45:00,95.42,95.45,95.35,95.41,103500.0,85.3181,85.3449,85.2555,85.3091,103500.0
2013-10-15 15:50:00,95.37,95.76,95.24,95.75,85100.0,85.2734,85.6221,85.1571,85.6131,85100.0
2013-10-15 15:55:00,95.75,95.79,94.91,95.14,171500.0,85.6131,85.6489,84.8621,85.0677,171500.0
2013-10-16 09:30:00,94.98,95.35,94.77,95.08,62800.0,84.9247,85.2555,84.7369,85.0141,62800.0
2013-10-16 09:35:00,95.03,95.29,94.85,94.95,73000.0,84.9694,85.2018,84.8084,84.8978,73000.0
2013-10-16 09:40:00,94.95,95.11,94.86,94.91,47600.0,84.8978,85.0409,84.8174,84.8621,47600.0
2013-10-16 09:45:00,94.8,95.59,94.78,95.43,50800.0,84.7637,85.4701,84.7458,85.327,50800.0
2013-10-16 09:50:00,95.45,95.83,95.41,95.7,48000.0,85.3449,85.6847,85.3091,85.5684,48000.0
2013-10-16 09:55:00,95.72,96.36,95.68,96.11,60000.0,85.5863,86.1586,85.5505,85.935,60000.0
2013-10-16 10:00:00,96.08,96.24,95.87,96.24,20200.0,85.9082,86.0513,85.7204,86.0513,20200.0
2013-10-16 10:05:00,96.3,96.3,95.79,95.79,47100.0,86.1049,86.1049,85.6489,85.6489,47100.0
2013-10-16 10:10:00,95.78,95.8,95.09,95.4,58900.0,85.64,85.6578,85.023,85.3002,58900.0
2013-10-16 10:15:00,95.41,95.41,95.16,95.29,14800.0,85.3091,85.3091,85.0856,85.2018,14800.0
2013-10-16 10:20:00,95.23,95.76,95.22,95.68,159900.0,85.1482,85.6221,85.1392,85.5505,159900.0
2013-10-16 10:25:00,95.66,95.66,95.49,95.55,30200.0,85.5327,85.5327,85.3807,85.4343,30200.0
2013-10-16 10:30:00,95.55,95.7,95.51,95.54,28000.0,85.4343,85.5684,85.3985,85.4254,28000.0
2013-10-16 10:35:00,95.55,95.55,94.89,95.0,22800.0,85.4343,85.4343,84.8442,84.9425,22800.0
2013-10-16 10:40:00,95.03,95.17,95.03,95.16,12300.0,84.9694,85.0945,84.9694,85.0856,12300.0
2013-10-16 10:45:00,95.15,95.16,94.73,94.85,23900.0,85.0767,85.0856,84.7011,84.8084,23900.0
2013-10-16 10:50:00,94.86,94.93,94.76,94.81,8400.0,84.8174,84.8799,84.7279,84.7727,8400.0
2013-10-16 10:55:00,94.83,94.84,94.4,94.4,30800.0,84.7905,84.7995,84.4061,84.4061,30800.0
2013-10-16 11:00:00,94.39,94.46,94.31,94.37,36100.0,84.3971,84.4597,84.3256,84.3792,36100.0
2013-10-16 11:05:00,94.34,94.38,94.27,94.38,27600.0,84.3524,84.3882,84.2898,84.3882,27600.0
2013-10-16 11:10:00,94.37,94.6,94.35,94.4,33400.0,84.3792,84.5849,84.3614,84.4061,33400.0
2013-10-16 11:15:00,94.4,94.4,94.07,94.07,105300.0,84.4061,84.4061,84.111,84.111,105300.0
2013-10-16 11:20:00,94.11,94.21,94.03,94.08,35200.0,84.1468,84.2362,84.0752,84.1199,35200.0
2013-10-16 11:25:00,94.1,94.25,94.05,94.12,22900.0,84.1378,84.2719,84.0931,84.1557,22900.0
2013-10-16 11:30:00,94.1,94.33,94.09,94.33,34200.0,84.1378,84.3435,84.1289,84.3435,34200.0
2013-10-16 11:35:00,94.32,94.37,94.11,94.25,11600.0,84.3345,84.3792,84.1468,84.2719,11600.0
2013-10-16 11:40:00,94.33,94.58,94.31,94.57,9600.0,84.3435,84.567,84.3256,84.5581,9600.0
2013-10-16 11:45:00,94.49,94.49,94.29,94.32,15900.0,84.4865,84.4865,84.3077,84.3345,15900.0
2013-10-16 11:50:00,94.34,94.45,94.26,94.26,13200.0,84.3524,84.4508,84.2809,84.2809,13200.0
2013-10-16 11:55:00,94.29,94.39,94.27,94.32,15800.0,84.3077,84.3971,84.2898,84.3345,15800.0
2013-10-16 12:00:00,94.41,94.41,94.32,94.37,6200.0,84.415,84.415,84.3345,84.3792,6200.0
2013-10-16 12:05:00,94.37,94.37,94.25,94.34,7400.0,84.3792,84.3792,84.2719,84.3524,7400.0
2013-10-16 12:10:00,94.33,94.51,94.3,94.46,14300.0,84.3435,84.5044,84.3166,84.4597,14300.0
2013-10-16 12:15:00,94.41,94.51,94.41,94.5,4700.0,84.415,84.5044,84.415,84.4955,4700.0
2013-10-16 12:20:00,94.53,94.53,94.34,94.38,7800.0,84.5223,84.5223,84.3524,84.3882,7800.0
2013-10-16 12:25:00,94.39,94.41,93.96,94.08,20700.0,84.3971,84.415,84.0126,84.1199,20700.0
2013-10-16 12:30:00,94.06,94.21,94.06,94.2,3900.0,84.1021,84.2362,84.1021,84.2272,3900.0
2013-10-16 12:35:00,94.2,94.34,94.07,94.16,15100.0,84.2272,84.3524,84.111,84.1915,15100.0
2013-10-16 12:40:00,94.29,94.35,94.27,94.34,3900.0,84.3077,84.3614,84.2898,84.3524,3900.0
2013-10-16 12:45:00,94.36,94.41,94.31,94.35,6700.0,84.3703,84.415,84.3256,84.3614,6700.0
2013-10-16 12:50:00,94.35,94.35,94.3,94.3,8400.0,84.3614,84.3614,84.3166,84.3166,8400.0
2013-10-16 12:55:00,94.34,94.39,94.32,94.35,1100.0,84.3524,84.3971,84.3345,84.3614,1100.0
2013-10-16 13:00:00,94.31,94.43,94.31,94.37,9300.0,84.3256,84.4329,84.3256,84.3792,9300.0
2013-10-16 13:05:00,94.38,94.38,94.27,94.27,3200.0,84.3882,84.3882,84.2898,84.2898,3200.0
2013-10-16 13:10:00,94.29,94.42,94.28,94.42,3900.0,84.3077,84.4239,84.2988,84.4239,3900.0
2013-10-16 13:15:00,94.42,94.54,94.42,94.48,5800.0,84.4239,84.5312,84.4239,84.4776,5800.0
2013-10-16 13:20:00,94.47,94.47,94.38,94.38,5300.0,84.4686,84.4686,84.3882,84.3882,5300.0
2013-10-16 13:25:00,94.37,94.45,94.34,94.41,7200.0,84.3792,84.4508,84.3524,84.415,7200.0
2013-10-16 13:30:00,94.44,94.65,94.38,94.56,7900.0,84.4418,84.6296,84.3882,84.5491,7900.0
2013-10-16 13:35:00,94.65,94.75,94.63,94.68,6900.0,84.6296,84.719,84.6117,84.6564,6900.0
2013-10-16 13:40:00,94.68,94.75,94.68,94.75,4600.0,84.6564,84.719,84.6564,84.719,4600.0
2013-10-16 13:45:00,94.73,94.75,94.66,94.74,4000.0,84.7011,84.719,84.6385,84.7101,4000.0
2013-10-16 13:50:00,94.72,94.93,94.72,94.92,7700.0,84.6922,84.8799,84.6922,84.871,7700.0
2013-10-16 13:55:00,94.92,94.92,94.73,94.86,5100.0,84.871,84.871,84.7011,84.8174,5100.0
2013-10-16 14:00:00,94.86,94.88,94.76,94.76,4600.0,84.8174,84.8352,84.7279,84.7279,4600.0
2013-10-16 14:05:00,94.74,94.76,94.61,94.63,8300.0,84.7101,84.7279,84.5938,84.6117,8300.0
2013-10-16 14:10:00,94.65,94.74,94.62,94.72,16400.0,84.6296,84.7101,84.6028,84.6922,16400.0
2013-10-16 14:15:00,94.69,94.7,94.62,94.66,4900.0,84.6654,84.6743,84.6028,84.6385,4900.0
2013-10-16 14:20:00,94.63,94.7,94.63,94.67,3500.0,84.6117,84.6743,84.6117,84.6475,3500.0
2013-10-16 14:25:00,94.7,94.84,94.58,94.66,13700.0,84.6743,84.7995,84.567,84.6385,13700.0
2013-10-16 14:30:00,94.72,94.87,94.67,94.72,4400.0,84.6922,84.8263,84.6475,84.6922,4400.0
2013-10-16 14:35:00,94.7,94.76,94.7,94.76,900.0,84.6743,84.7279,84.6743,84.7279,900.0
2013-10-16 14:40:00,94.76,94.84,94.68,94.73,5900.0,84.7279,84.7995,84.6564,84.7011,5900.0
2013-10-16 14:45:00,94.83,95.0,94.79,94.92,7900.0,84.7905,84.9425,84.7548,84.871,7900.0
2013-10-16 14:50:00,94.94,94.94,94.87,94.9,12200.0,84.8889,84.8889,84.8263,84.8531,12200.0
2013-10-16 14:55:00,94.87,94.92,94.87,94.9,7400.0,84.8263,84.871,84.8263,84.8531,7400.0
2013-10-16 15:00:00,94.92,94.97,94.86,94.9,14400.0,84.871,84.9157,84.8174,84.8531,14400.0
2013-10-16 15:05:00,94.9,94.93,94.84,94.93,9200.0,84.8531,84.8799,84.7995,84.8799,9200.0
2013-10-16 15:10:00,94.93,95.0,94.82,94.82,6200.0,84.8799,84.9425,84.7816,84.7816,6200.0
2013-10-16 15:15:00,94.82,94.98,94.82,94.98,10600.0,84.7816,84.9247,84.7816,84.9247,10600.0
2013-10-16 15:20:00,94.99,95.05,94.86,95.05,16000.0,84.9336,84.9872,84.8174,84.9872,16000.0
2013-10-16 15:25:00,94.99,95.01,94.95,94.98,10800.0,84.9336,84.9515,84.8978,84.9247,10800.0
2013-10-16 15:30:00,94.98,95.14,94.98,95.06,19400.0,84.9247,85.0677,84.9247,84.9962,19400.0
2013-10-16 15:35:00,95.08,95.15,94.96,94.98,30500.0,85.0141,85.0767,84.9068,84.9247,30500.0
2013-10-16 15:40:00,94.96,95.05,94.95,95.05,16500.0,84.9068,84.9872,84.8978,84.9872,16500.0
2013-10-16 15:45:00,95.05,95.15,94.99,95.05,20200.0,84.9872,85.0767,84.9336,84.9872,20200.0
2013-10-16 15:50:00,95.06,95.15,95.03,95.14,37600.0,84.9962,85.0767,84.9694,85.0677,37600.0
2013-10-16 15:55:00,95.14,95.15,94.98,94.98,54100.0,85.0677,85.0767,84.9247,84.9247,54100.0
2013-10-17 09:30:00,92.79,92.85,92.68,92.75,59700.0,82.9665,83.0202,82.8682,82.9307,59700.0
2013-10-17 09:35:00,92.74,92.96,92.73,92.95,32200.0,82.9218,83.1185,82.9129,83.1096,32200.0
2013-10-17 09:40:00,92.97,93.07,92.89,92.92,61000.0,83.1275,83.2169,83.0559,83.0827,61000.0
2013-10-17 09:45:00,92.93,93.08,92.92,93.05,46200.0,83.0917,83.2258,83.0827,83.199,46200.0
2013-10-17 09:50:00,93.06,93.25,93.0,93.16,14500.0,83.2079,83.3778,83.1543,83.2973,14500.0
2013-10-17 09:55:00,93.2,93.21,93.1,93.15,7100.0,83.3331,83.342,83.2437,83.2884,7100.0
2013-10-17 10:00:00,93.13,93.15,92.87,92.94,18900.0,83.2705,83.2884,83.038,83.1006,18900.0
2013-10-17 10:05:00,92.99,93.06,92.93,92.93,13500.0,83.1453,83.2079,83.0917,83.0917,13500.0
2013-10-17 10:10:00,92.94,92.99,92.86,92.87,29400.0,83.1006,83.1453,83.0291,83.038,29400.0
2013-10-17 10:15:00,92.86,92.9,92.76,92.9,19600.0,83.0291,83.0649,82.9397,83.0649,19600.0
2013-10-17 10:20:00,92.86,92.9,92.78,92.82,9400.0,83.0291,83.0649,82.9576,82.9933,9400.0
2013-10-17 10:25:00,92.83,92.89,92.8,92.83,25400.0,83.0023,83.0559,82.9754,83.0023,25400.0
2013-10-17 10:30:00,92.81,92.82,92.63,92.67,20500.0,82.9844,82.9933,82.8234,82.8592,20500.0
2013-10-17 10:35:00,92.66,92.74,92.61,92.62,14000.0,82.8503,82.9218,82.8056,82.8145,14000.0
2013-10-17 10:40:00,92.65,92.74,92.64,92.74,13200.0,82.8413,82.9218,82.8324,82.9218,13200.0
2013-10-17 10:45:00,92.74,92.74,92.6,92.65,26400.0,82.9218,82.9218,82.7966,82.8413,26400.0
2013-10-17 10:50:00,92.66,92.74,92.62,92.71,23900.0,82.8503,82.9218,82.8145,82.895,23900.0
2013-10-17 10:55:00,92.71,92.75,92.61,92.69,14700.0,82.895,82.9307,82.8056,82.8771,14700.0
2013-10-17 11:00:00,92.68,92.77,92.66,92.77,22000.0,82.8682,82.9486,82.8503,82.9486,22000.0
2013-10-17 11:05:00,92.77,92.78,92.62,92.64,35000.0,82.9486,82.9576,82.8145,82.8324,35000.0
2013-10-17 11:10:00,92.6,92.71,92.59,92.7,60300.0,82.7966,82.895,82.7877,82.886,60300.0
2013-10-17 11:15:00,92.75,93.09,92.72,93.03,87400.0,82.9307,83.2347,82.9039,83.1811,87400.0
2013-10-17 11:20:00,93.05,93.12,92.98,92.98,44600.0,83.199,83.2616,83.1364,83.1364,44600.0
2013-10-17 11:25:00,93.0,93.08,92.98,93.03,26800.0,83.1543,83.2258,83.1364,83.1811,26800.0
2013-10-17 11:30:00,93.05,93.09,93.0,93.05,9200.0,83.199,83.2347,83.1543,83.199,9200.0
2013-10-17 11:35:00,93.04,93.14,93.04,93.12,14400.0,83.19,83.2795,83.19,83.2616,14400.0
2013-10-17 11:40:00,93.13,93.24,93.12,93.24,7600.0,83.2705,83.3689,83.2616,83.3689,7600.0
2013-10-17 11:45:00,93.25,93.26,93.16,93.21,9300.0,83.3778,83.3867,83.2973,83.342,9300.0
2013-10-17 11:50:00,93.21,93.21,93.1,93.15,37000.0,83.342,83.342,83.2437,83.2884,37000.0
2013-10-17 11:55:00,93.1,93.16,93.1,93.13,2000.0,83.2437,83.2973,83.2437,83.2705,2000.0
2013-10-17 12:00:00,93.19,93.22,93.15,93.19,17500.0,83.3242,83.351,83.2884,83.3242,17500.0
2013-10-17 12:05:00,93.2,93.22,93.18,93.2,20000.0,83.3331,83.351,83.3152,83.3331,20000.0
2013-10-17 12:10:00,93.21,93.21,93.12,93.12,15900.0,83.342,83.342,83.2616,83.2616,15900.0
2013-10-17 12:15:00,93.12,93.2,93.09,93.2,12000.0,83.2616,83.3331,83.2347,83.3331,12000.0
2013-10-17 12:20:00,93.17,93.28,93.17,93.28,7800.0,83.3063,83.4046,83.3063,83.4046,7800.0
2013-10-17 12:25:00,93.28,93.55,93.24,93.55,18700.0,83.4046,83.646,83.3689,83.646,18700.0
2013-10-17 12:30:00,93.59,93.63,93.39,93.45,7400.0,83.6818,83.7176,83.503,83.5566,7400.0
2013-10-17 12:35:00,93.39,93.55,93.39,93.53,8500.0,83.503,83.646,83.503,83.6282,8500.0
2013-10-17 12:40:00,93.52,93.7,93.52,93.67,3500.0,83.6192,83.7802,83.6192,83.7533,3500.0
2013-10-17 12:45:00,93.67,93.73,93.56,93.56,22500.0,83.7533,83.807,83.655,83.655,22500.0
2013-10-17 12:50:00,93.62,93.62,93.45,93.48,3400.0,83.7086,83.7086,83.5566,83.5835,3400.0
2013-10-17 12:55:00,93.47,93.59,93.4,93.55,9600.0,83.5745,83.6818,83.5119,83.646,9600.0
2013-10-17 13:00:00,93.6,93.6,93.36,93.36,13000.0,83.6908,83.6908,83.4762,83.4762,13000.0
2013-10-17 13:05:00,93.38,93.47,93.33,93.43,11100.0,83.494,83.5745,83.4493,83.5388,11100.0
2013-10-17 13:10:00,93.45,93.52,93.38,93.4,13200.0,83.5566,83.6192,83.494,83.5119,13200.0
2013-10-17 13:15:00,93.41,93.42,93.26,93.32,6300.0,83.5209,83.5298,83.3867,83.4404,6300.0
2013-10-17 13:20:00,93.33,93.49,93.31,93.49,7600.0,83.4493,83.5924,83.4315,83.5924,7600.0
2013-10-17 13:25:00,93.49,93.64,93.48,93.63,22800.0,83.5924,83.7265,83.5835,83.7176,22800.0
2013-10-17 13:30:00,93.63,93.63,93.48,93.52,7100.0,83.7176,83.7176,83.5835,83.6192,7100.0
2013-10-17 13:35:00,93.54,93.63,93.5,93.63,2300.0,83.6371,83.7176,83.6013,83.7176,2300.0
2013-10-17 13:40:00,93.59,93.63,93.59,93.62,4100.0,83.6818,83.7176,83.6818,83.7086,4100.0
2013-10-17 13:45:00,93.6,93.6,93.47,93.51,11800.0,83.6908,83.6908,83.5745,83.6103,11800.0
2013-10-17 13:50:00,93.53,93.56,93.5,93.51,3100.0,83.6282,83.655,83.6013,83.6103,3100.0
2013-10-17 13:55:00,93.56,93.62,93.55,93.55,4500.0,83.655,83.7086,83.646,83.646,4500.0
2013-10-17 14:00:00,93.57,93.58,93.53,93.56,3400.0,83.6639,83.6729,83.6282,83.655,3400.0
2013-10-17 14:05:00,93.57,93.63,93.55,93.61,8700.0,83.6639,83.7176,83.646,83.6997,8700.0
2013-10-17 14:10:00,93.62,93.63,93.48,93.49,13600.0,83.7086,83.7176,83.5835,83.5924,13600.0
2013-10-17 14:15:00,93.51,93.51,93.46,93.46,4400.0,83.6103,83.6103,83.5656,83.5656,4400.0
2013-10-17 14:20:00,93.43,93.57,93.43,93.57,5400.0,83.5388,83.6639,83.5388,83.6639,5400.0
2013-10-17 14:25:00,93.52,93.58,93.52,93.53,2400.0,83.6192,83.6729,83.6192,83.6282,2400.0
2013-10-17 14:30:00,93.52,93.56,93.5,93.56,3900.0,83.6192,83.655,83.6013,83.655,3900.0
2013-10-17 14:35:00,93.56,93.56,93.52,93.52,5800.0,83.655,83.655,83.6192,83.6192,5800.0
2013-10-17 14:40:00,93.51,93.58,93.47,93.58,6500.0,83.6103,83.6729,83.5745,83.6729,6500.0
2013-10-17 14:45:00,93.56,93.57,93.55,93.56,8700.0,83.655,83.6639,83.646,83.655,8700.0
2013-10-17 14:50:00,93.57,93.63,93.55,93.63,8200.0,83.6639,83.7176,83.646,83.7176,8200.0
2013-10-17 14:55:00,93.6,93.63,93.59,93.61,2500.0,83.6908,83.7176,83.6818,83.6997,2500.0
2013-10-17 15:00:00,93.62,93.64,93.59,93.64,11200.0,83.7086,83.7265,83.6818,83.7265,11200.0
2013-10-17 15:05:00,93.66,93.71,93.64,93.68,2400.0,83.7444,83.7891,83.7265,83.7623,2400.0
2013-10-17 15:10:00,93.71,93.77,93.7,93.77,11500.0,83.7891,83.8428,83.7802,83.8428,11500.0
2013-10-17 15:15:00,93.75,93.82,93.75,93.79,8400.0,83.8249,83.8875,83.8249,83.8606,8400.0
2013-10-17 15:20:00,93.8,93.81,93.6,93.61,19100.0,83.8696,83.8785,83.6908,83.6997,19100.0
2013-10-17 15:25:00,93.63,93.79,93.61,93.79,15500.0,83.7176,83.8606,83.6997,83.8606,15500.0
2013-10-17 15:30:00,93.78,93.82,93.7,93.8,22500.0,83.8517,83.8875,83.7802,83.8696,22500.0
2013-10-17 15:35:00,93.81,93.93,93.78,93.93,29100.0,83.8785,83.9858,83.8517,83.9858,29100.0
2013-10-17 15:40:00,93.93,93.95,93.89,93.89,16800.0,83.9858,84.0037,83.9501,83.9501,16800.0
2013-10-17 15:45:00,93.87,93.88,93.81,93.81,16800.0,83.9322,83.9411,83.8785,83.8785,16800.0
2013-10-17 15:50:00,93.81,93.89,93.69,93.7,24500.0,83.8785,83.9501,83.7712,83.7802,24500.0
2013-10-17 15:55:00,93.69,93.86,93.69,93.85,33800.0,83.7712,83.9232,83.7712,83.9143,33800.0
2013-10-18 09:30:00,92.38,92.5,92.33,92.37,78700.0,82.5999,82.7072,82.5552,82.591,78700.0
2013-10-18 09:35:00,92.35,92.39,92.13,92.17,74500.0,82.5731,82.6089,82.3764,82.4121,74500.0
2013-10-18 09:40:00,92.17,92.41,92.17,92.37,27300.0,82.4121,82.6267,82.4121,82.591,27300.0
2013-10-18 09:45:00,92.36,92.4,92.14,92.22,48300.0,82.582,82.6178,82.3853,82.4569,48300.0
2013-10-18 09:50:00,92.24,92.43,92.24,92.39,20600.0,82.4747,82.6446,82.4747,82.6089,20600.0
2013-10-18 09:55:00,92.41,92.47,92.34,92.37,20500.0,82.6267,82.6804,82.5641,82.591,20500.0
2013-10-18 10:00:00,92.4,92.43,92.35,92.35,27100.0,82.6178,82.6446,82.5731,82.5731,27100.0
2013-10-18 10:05:00,92.35,92.4,92.27,92.27,44800.0,82.5731,82.6178,82.5016,82.5016,44800.0
2013-10-18 10:10:00,92.26,92.28,92.07,92.08,40700.0,82.4926,82.5105,82.3227,82.3317,40700.0
2013-10-18 10:15:00,92.09,92.1,92.01,92.03,23200.0,82.3406,82.3496,82.2691,82.287,23200.0
2013-10-18 10:20:00,92.02,92.14,92.01,92.05,35100.0,82.278,82.3853,82.2691,82.3048,35100.0
2013-10-18 10:25:00,92.03,92.04,91.95,91.99,13800.0,82.287,82.2959,82.2154,82.2512,13800.0
2013-10-18 10:30:00,91.98,92.05,91.86,91.9,24700.0,82.2423,82.3048,82.135,82.1707,24700.0
2013-10-18 10:35:00,91.89,92.02,91.89,92.0,19100.0,82.1618,82.278,82.1618,82.2601,19100.0
2013-10-18 10:40:00,92.01,92.03,91.87,91.87,21500.0,82.2691,82.287,82.1439,82.1439,21500.0
2013-10-18 10:45:00,91.87,91.94,91.74,91.81,32500.0,82.1439,82.2065,82.0277,82.0903,32500.0
2013-10-18 10:50:00,91.81,91.82,91.69,91.79,20800.0,82.0903,82.0992,81.983,82.0724,20800.0
2013-10-18 10:55:00,91.76,91.76,91.61,91.65,34400.0,82.0456,82.0456,81.9114,81.9472,34400.0
2013-10-18 11:00:00,91.65,91.78,91.65,91.75,33100.0,81.9472,82.0634,81.9472,82.0366,33100.0
2013-10-18 11:05:00,91.76,91.89,91.76,91.8,48400.0,82.0456,82.1618,82.0456,82.0813,48400.0
2013-10-18 11:10:00,91.79,91.85,91.71,91.81,35400.0,82.0724,82.126,82.0008,82.0903,35400.0
2013-10-18 11:15:00,91.8,91.85,91.78,91.85,31400.0,82.0813,82.126,82.0634,82.126,31400.0
2013-10-18 11:20:00,91.85,91.9,91.8,91.87,16400.0,82.126,82.1707,82.0813,82.1439,16400.0
2013-10-18 11:25:00,91.88,92.0,91.86,92.0,23300.0,82.1528,82.2601,82.135,82.2601,23300.0
2013-10-18 11:30:00,91.99,92.28,91.92,92.25,65200.0,82.2512,82.5105,82.1886,82.4837,65200.0
2013-10-18 11:35:00,92.21,92.22,92.11,92.16,29700.0,82.4479,82.4569,82.3585,82.4032,29700.0
2013-10-18 11:40:00,92.15,92.15,91.82,91.82,16800.0,82.3943,82.3943,82.0992,82.0992,16800.0
2013-10-18 11:45:00,91.81,91.83,91.59,91.65,23200.0,82.0903,82.1081,81.8935,81.9472,23200.0
2013-10-18 11:50:00,91.61,91.74,91.59,91.6,18600.0,81.9114,82.0277,81.8935,81.9025,18600.0
2013-10-18 11:55:00,91.62,91.62,91.38,91.38,33700.0,81.9204,81.9204,81.7058,81.7058,33700.0
2013-10-18 12:00:00,91.38,91.41,91.22,91.32,21600.0,81.7058,81.7326,81.5627,81.6521,21600.0
2013-10-18 12:05:00,91.35,91.49,91.25,91.32,15500.0,81.679,81.8041,81.5895,81.6521,15500.0
2013-10-18 12:10:00,91.42,91.61,91.38,91.45,8800.0,81.7415,81.9114,81.7058,81.7684,8800.0
2013-10-18 12:15:00,91.44,91.53,91.39,91.45,7800.0,81.7594,81.8399,81.7147,81.7684,7800.0
2013-10-18 12:20:00,91.53,91.73,91.53,91.64,5200.0,81.8399,82.0187,81.8399,81.9383,5200.0
2013-10-18 12:25:00,91.67,91.69,91.59,91.59,5400.0,81.9651,81.983,81.8935,81.8935,5400.0
2013-10-18 12:30:00,91.61,91.72,91.59,91.72,17400.0,81.9114,82.0098,81.8935,82.0098,17400.0
2013-10-18 12:35:00,91.74,91.88,91.69,91.86,13700.0,82.0277,82.1528,81.983,82.135,13700.0
2013-10-18 12:40:00,91.85,92.0,91.84,91.91,18500.0,82.126,82.2601,82.1171,82.1797,18500.0
2013-10-18 12:45:00,91.94,92.01,91.93,91.95,19700.0,82.2065,82.2691,82.1976,82.2154,19700.0
2013-10-18 12:50:00,91.96,92.02,91.96,91.98,8100.0,82.2244,82.278,82.2244,82.2423,8100.0
2013-10-18 12:55:00,91.98,92.0,91.98,91.98,11100.0,82.2423,82.2601,82.2423,82.2423,11100.0
2013-10-18 13:00:00,92.0,92.07,91.97,91.97,4200.0,82.2601,82.3227,82.2333,82.2333,4200.0
2013-10-18 13:05:00,91.97,92.03,91.97,92.01,4700.0,82.2333,82.287,82.2333,82.2691,4700.0
2013-10-18 13:10:00,92.03,92.1,92.01,92.06,15800.0,82.287,82.3496,82.2691,82.3138,15800.0
2013-10-18 13:15:00,92.06,92.08,92.0,92.05,14300.0,82.3138,82.3317,82.2601,82.3048,14300.0
2013-10-18 13:20:00,92.05,92.09,92.04,92.05,7400.0,82.3048,82.3406,82.2959,82.3048,7400.0
2013-10-18 13:25:00,92.07,92.16,92.05,92.16,7800.0,82.3227,82.4032,82.3048,82.4032,7800.0
2013-10-18 13:30:00,92.12,92.25,92.12,92.22,24800.0,82.3674,82.4837,82.3674,82.4569,24800.0
2013-10-18 13:35:00,92.18,92.29,92.18,92.21,18800.0,82.4211,82.5194,82.4211,82.4479,18800.0
2013-10-18 13:40:00,92.25,92.37,92.25,92.37,14700.0,82.4837,82.591,82.4837,82.591,14700.0
2013-10-18 13:45:00,92.41,92.58,92.4,92.46,19500.0,82.6267,82.7787,82.6178,82.6714,19500.0
2013-10-18 13:50:00,92.46,92.66,92.44,92.65,5700.0,82.6714,82.8503,82.6536,82.8413,5700.0
2013-10-18 13:55:00,92.66,92.71,92.59,92.6,30100.0,82.8503,82.895,82.7877,82.7966,30100.0
2013-10-18 14:00:00,92.6,92.6,92.37,92.37,12300.0,82.7966,82.7966,82.591,82.591,12300.0
2013-10-18 14:05:00,92.37,92.45,92.34,92.43,7500.0,82.591,82.6625,82.5641,82.6446,7500.0
2013-10-18 14:10:00,92.4,92.44,92.23,92.23,16500.0,82.6178,82.6536,82.4658,82.4658,16500.0
2013-10-18 14:15:00,92.25,92.42,92.25,92.34,2900.0,82.4837,82.6357,82.4837,82.5641,2900.0
2013-10-18 14:20:00,92.34,92.58,92.34,92.58,28000.0,82.5641,82.7787,82.5641,82.7787,28000.0
2013-10-18 14:25:00,92.56,92.65,92.53,92.61,15000.0,82.7609,82.8413,82.734,82.8056,15000.0
2013-10-18 14:30:00,92.62,92.65,92.58,92.62,11500.0,82.8145,82.8413,82.7787,82.8145,11500.0
2013-10-18 14:35:00,92.65,92.7,92.62,92.65,5900.0,82.8413,82.886,82.8145,82.8413,5900.0
2013-10-18 14:40:00,92.64,92.65,92.6,92.6,4000.0,82.8324,82.8413,82.7966,82.7966,4000.0
2013-10-18 14:45:00,92.62,92.68,92.59,92.68,11800.0,82.8145,82.8682,82.7877,82.8682,11800.0
2013-10-18 14:50:00,92.68,92.68,92.59,92.63,5400.0,82.8682,82.8682,82.7877,82.8234,5400.0
2013-10-18 14:55:00,92.66,92.7,92.59,92.66,19200.0,82.8503,82.886,82.7877,82.8503,19200.0
2013-10-18 15:00:00,92.62,92.68,92.58,92.6,15000.0,82.8145,82.8682,82.7787,82.7966,15000.0
2013-10-18 15:05:00,92.63,92.7,92.58,92.62,10900.0,82.8234,82.886,82.7787,82.8145,10900.0
2013-10-18 15:10:00,92.64,92.75,92.61,92.64,14300.0,82.8324,82.9307,82.8056,82.8324,14300.0
2013-10-18 15:15:00,92.65,92.71,92.63,92.71,10700.0,82.8413,82.895,82.8234,82.895,10700.0
2013-10-18 15:20:00,92.68,92.76,92.66,92.66,12300.0,82.8682,82.9397,82.8503,82.8503,12300.0
2013-10-18 15:25:00,92.68,92.77,92.63,92.77,11000.0,82.8682,82.9486,82.8234,82.9486,11000.0
2013-10-18 15:30:00,92.77,92.85,92.73,92.84,48000.0,82.9486,83.0202,82.9129,83.0112,48000.0
2013-10-18 15:35:00,92.84,92.86,92.83,92.84,47500.0,83.0112,83.0291,83.0023,83.0112,47500.0
2013-10-18 15:40:00,92.84,92.86,92.82,92.85,39200.0,83.0112,83.0291,82.9933,83.0202,39200.0
2013-10-18 15:45:00,92.85,92.91,92.83,92.86,35800.0,83.0202,83.0738,83.0023,83.0291,35800.0
2013-10-18 15:50:00,92.87,92.92,92.86,92.91,77900.0,83.038,83.0827,83.0291,83.0738,77900.0
2013-10-18 15:55:00,92.91,92.93,92.84,92.86,55400.0,83.0738,83.0917,83.0112,83.0291,55400.0
2013-10-21 09:30:00,92.05,92.48,92.05,92.37,61000.0,82.3048,82.6893,82.3048,82.591,61000.0
2013-10-21 09:35:00,92.39,92.9,92.33,92.88,67500.0,82.6089,83.0649,82.5552,83.047,67500.0
2013-10-21 09:40:00,92.9,93.12,92.81,93.04,55700.0,83.0649,83.2616,82.9844,83.19,55700.0
2013-10-21 09:45:00,93.04,93.04,92.76,92.93,21900.0,83.19,83.19,82.9397,83.0917,21900.0
2013-10-21 09:50:00,92.95,92.97,92.78,92.81,38100.0,83.1096,83.1275,82.9576,82.9844,38100.0
2013-10-21 09:55:00,92.81,92.96,92.8,92.96,11000.0,82.9844,83.1185,82.9754,83.1185,11000.0
2013-10-21 10:00:00,92.96,92.99,92.78,92.81,20400.0,83.1185,83.1453,82.9576,82.9844,20400.0
2013-10-21 10:05:00,92.79,92.87,92.78,92.81,17200.0,82.9665,83.038,82.9576,82.9844,17200.0
2013-10-21 10:10:00,92.83,92.84,92.73,92.73,33700.0,83.0023,83.0112,82.9129,82.9129,33700.0
2013-10-21 10:15:00,92.74,92.77,92.67,92.72,10400.0,82.9218,82.9486,82.8592,82.9039,10400.0
2013-10-21 10:20:00,92.76,92.84,92.69,92.8,8300.0,82.9397,83.0112,82.8771,82.9754,8300.0
2013-10-21 10:25:00,92.78,92.84,92.72,92.76,7300.0,82.9576,83.0112,82.9039,82.9397,7300.0
2013-10-21 10:30:00,92.77,92.87,92.77,92.77,21700.0,82.9486,83.038,82.9486,82.9486,21700.0
2013-10-21 10:35:00,92.78,92.81,92.73,92.73,25100.0,82.9576,82.9844,82.9129,82.9129,25100.0
2013-10-21 10:40:00,92.75,92.77,92.72,92.77,13700.0,82.9307,82.9486,82.9039,82.9486,13700.0
2013-10-21 10:45:00,92.76,92.91,92.76,92.8,5600.0,82.9397,83.0738,82.9397,82.9754,5600.0
2013-10-21 10:50:00,92.8,92.89,92.71,92.76,5600.0,82.9754,83.0559,82.895,82.9397,5600.0
2013-10-21 10:55:00,92.74,92.93,92.73,92.88,7400.0,82.9218,83.0917,82.9129,83.047,7400.0
2013-10-21 11:00:00,92.83,92.9,92.81,92.89,5800.0,83.0023,83.0649,82.9844,83.0559,5800.0
2013-10-21 11:05:00,92.89,92.98,92.87,92.97,9300.0,83.0559,83.1364,83.038,83.1275,9300.0
2013-10-21 11:10:00,92.98,93.23,92.95,93.18,31600.0,83.1364,83.3599,83.1096,83.3152,31600.0
2013-10-21 11:15:00,93.2,93.32,93.16,93.32,15500.0,83.3331,83.4404,83.2973,83.4404,15500.0
2013-10-21 11:20:00,93.32,93.33,93.2,93.23,15100.0,83.4404,83.4493,83.3331,83.3599,15100.0
2013-10-21 11:25:00,93.2,93.22,93.16,93.2,5800.0,83.3331,83.351,83.2973,83.3331,5800.0
2013-10-21 11:30:00,93.23,93.23,93.03,93.04,20700.0,83.3599,83.3599,83.1811,83.19,20700.0
2013-10-21 11:35:00,93.05,93.05,92.95,92.95,1100.0,83.199,83.199,83.1096,83.1096,1100.0
2013-10-21 11:40:00,92.99,93.0,92.88,92.9,2500.0,83.1453,83.1543,83.047,83.0649,2500.0
2013-10-21 11:45:00,92.9,93.02,92.9,93.0,4100.0,83.0649,83.1722,83.0649,83.1543,4100.0
2013-10-21 11:50:00,92.99,93.09,92.99,93.09,2500.0,83.1453,83.2347,83.1453,83.2347,2500.0
2013-10-21 11:55:00,93.15,93.18,93.07,93.07,2700.0,83.2884,83.3152,83.2169,83.2169,2700.0
2013-10-21 12:00:00,93.12,93.13,93.07,93.13,3400.0,83.2616,83.2705,83.2169,83.2705,3400.0
2013-10-21 12:05:00,93.11,93.13,92.96,92.96,11100.0,83.2526,83.2705,83.1185,83.1185,11100.0
2013-10-21 12:10:00,93.03,93.05,92.96,93.05,5600.0,83.1811,83.199,83.1185,83.199,5600.0
2013-10-21 12:15:00,93.11,93.24,93.09,93.23,2100.0,83.2526,83.3689,83.2347,83.3599,2100.0
2013-10-21 12:20:00,93.23,93.33,93.21,93.25,18200.0,83.3599,83.4493,83.342,83.3778,18200.0
2013-10-21 12:25:00,93.24,93.29,93.2,93.28,3100.0,83.3689,83.4136,83.3331,83.4046,3100.0
2013-10-21 12:30:00,93.28,93.33,93.27,93.28,4700.0,83.4046,83.4493,83.3957,83.4046,4700.0
2013-10-21 12:35:00,93.28,93.51,93.28,93.48,3600.0,83.4046,83.6103,83.4046,83.5835,3600.0
2013-10-21 12:40:00,93.51,93.56,93.48,93.53,3500.0,83.6103,83.655,83.5835,83.6282,3500.0
2013-10-21 12:45:00,93.53,93.56,93.37,93.37,6200.0,83.6282,83.655,83.4851,83.4851,6200.0
2013-10-21 12:50:00,93.38,93.4,93.34,93.4,2800.0,83.494,83.5119,83.4583,83.5119,2800.0
2013-10-21 12:55:00,93.39,93.46,93.39,93.44,2800.0,83.503,83.5656,83.503,83.5477,2800.0
2013-10-21 13:00:00,93.43,93.46,93.41,93.46,1800.0,83.5388,83.5656,83.5209,83.5656,1800.0
2013-10-21 13:05:00,93.45,93.45,93.39,93.39,2400.0,83.5566,83.5566,83.503,83.503,2400.0
2013-10-21 13:10:00,93.4,93.4,93.32,93.32,2300.0,83.5119,83.5119,83.4404,83.4404,2300.0
2013-10-21 13:15:00,93.32,93.32,93.28,93.31,2800.0,83.4404,83.4404,83.4046,83.4315,2800.0
2013-10-21 13:20:00,93.31,93.34,93.31,93.33,15300.0,83.4315,83.4583,83.4315,83.4493,15300.0
2013-10-21 13:25:00,93.32,93.34,93.32,93.34,1500.0,83.4404,83.4583,83.4404,83.4583,1500.0
2013-10-21 13:30:00,93.34,93.39,93.33,93.37,3300.0,83.4583,83.503,83.4493,83.4851,3300.0
2013-10-21 13:35:00,93.37,93.37,93.28,93.28,1200.0,83.4851,83.4851,83.4046,83.4046,1200.0
2013-10-21 13:40:00,93.32,93.32,93.27,93.3,9000.0,83.4404,83.4404,83.3957,83.4225,9000.0
2013-10-21 13:45:00,93.29,93.31,93.28,93.31,3300.0,83.4136,83.4315,83.4046,83.4315,3300.0
2013-10-21 13:50:00,93.3,93.3,93.28,93.28,1600.0,83.4225,83.4225,83.4046,83.4046,1600.0
2013-10-21 13:55:00,93.29,93.31,93.28,93.29,24900.0,83.4136,83.4315,83.4046,83.4136,24900.0
2013-10-21 14:00:00,93.29,93.3,93.19,93.25,4200.0,83.4136,83.4225,83.3242,83.3778,4200.0
2013-10-21 14:05:00,93.24,93.27,93.21,93.27,4100.0,83.3689,83.3957,83.342,83.3957,4100.0
2013-10-21 14:10:00,93.26,93.29,93.18,93.23,2800.0,83.3867,83.4136,83.3152,83.3599,2800.0
2013-10-21 14:15:00,93.21,93.32,93.21,93.29,2100.0,83.342,83.4404,83.342,83.4136,2100.0
2013-10-21 14:20:00,93.26,93.26,93.13,93.14,3100.0,83.3867,83.3867,83.2705,83.2795,3100.0
2013-10-21 14:25:00,93.08,93.11,93.06,93.1,16700.0,83.2258,83.2526,83.2079,83.2437,16700.0
2013-10-21 14:30:00,93.11,93.16,93.07,93.15,18000.0,83.2526,83.2973,83.2169,83.2884,18000.0
2013-10-21 14:35:00,93.16,93.16,93.06,93.06,1600.0,83.2973,83.2973,83.2079,83.2079,1600.0
2013-10-21 14:40:00,93.05,93.05,93.03,93.05,3500.0,83.199,83.199,83.1811,83.199,3500.0
2013-10-21 14:45:00,93.07,93.11,93.06,93.11,2000.0,83.2169,83.2526,83.2079,83.2526,2000.0
2013-10-21 14:50:00,93.09,93.13,93.0,93.01,37200.0,83.2347,83.2705,83.1543,83.1632,37200.0
2013-10-21 14:55:00,93.0,93.0,92.89,92.93,4600.0,83.1543,83.1543,83.0559,83.0917,4600.0
2013-10-21 15:00:00,92.98,93.0,92.96,93.0,4900.0,83.1364,83.1543,83.1185,83.1543,4900.0
2013-10-21 15:05:00,93.03,93.13,93.03,93.13,2700.0,83.1811,83.2705,83.1811,83.2705,2700.0
2013-10-21 15:10:00,93.12,93.22,93.12,93.22,4900.0,83.2616,83.351,83.2616,83.351,4900.0
2013-10-21 15:15:00,93.22,93.25,93.19,93.19,27600.0,83.351,83.3778,83.3242,83.3242,27600.0
2013-10-21 15:20:00,93.2,93.24,93.16,93.16,10400.0,83.3331,83.3689,83.2973,83.2973,10400.0
2013-10-21 15:25:00,93.17,93.24,93.13,93.14,10900.0,83.3063,83.3689,83.2705,83.2795,10900.0
2013-10-21 15:30:00,93.15,93.15,93.04,93.08,6500.0,83.2884,83.2884,83.19,83.2258,6500.0
2013-10-21 15:35:00,93.08,93.14,93.04,93.13,12700.0,83.2258,83.2795,83.19,83.2705,12700.0
2013-10-21 15:40:00,93.13,93.22,93.1,93.12,14600.0,83.2705,83.351,83.2437,83.2616,14600.0
2013-10-21 15:45:00,93.12,93.19,93.11,93.18,10600.0,83.2616,83.3242,83.2526,83.3152,10600.0
2013-10-21 15:50:00,93.17,93.17,93.04,93.06,17800.0,83.3063,83.3063,83.19,83.2079,17800.0
2013-10-21 15:55:00,93.07,93.18,93.05,93.16,30500.0,83.2169,83.3152,83.199,83.2973,30500.0
2013-10-22 09:30:00,94.11,94.17,93.96,94.14,23300.0,84.1468,84.2004,84.0126,84.1736,23300.0
2013-10-22 09:35:00,94.16,94.21,93.9,94.11,17800.0,84.1915,84.2362,83.959,84.1468,17800.0
2013-10-22 09:40:00,94.09,94.2,93.95,93.95,7200.0,84.1289,84.2272,84.0037,84.0037,7200.0
2013-10-22 09:45:00,93.91,94.19,93.89,94.03,11700.0,83.9679,84.2183,83.9501,84.0752,11700.0
2013-10-22 09:50:00,94.07,94.3,94.07,94.25,15100.0,84.111,84.3166,84.111,84.2719,15100.0
2013-10-22 09:55:00,94.25,94.42,94.25,94.39,15600.0,84.2719,84.4239,84.2719,84.3971,15600.0
2013-10-22 10:00:00,94.45,94.55,94.35,94.53,6700.0,84.4508,84.5402,84.3614,84.5223,6700.0
2013-10-22 10:05:00,94.5,94.55,94.42,94.42,31900.0,84.4955,84.5402,84.4239,84.4239,31900.0
2013-10-22 10:10:00,94.44,94.5,94.39,94.46,9500.0,84.4418,84.4955,84.3971,84.4597,9500.0
2013-10-22 10:15:00,94.47,94.47,94.31,94.31,8800.0,84.4686,84.4686,84.3256,84.3256,8800.0
2013-10-22 10:20:00,94.34,94.38,94.27,94.29,9000.0,84.3524,84.3882,84.2898,84.3077,9000.0
2013-10-22 10:25:00,94.28,94.37,94.21,94.37,17700.0,84.2988,84.3792,84.2362,84.3792,17700.0
2013-10-22 10:30:00,94.37,94.42,94.3,94.3,6600.0,84.3792,84.4239,84.3166,84.3166,6600.0
2013-10-22 10:35:00,94.3,94.32,94.25,94.31,5500.0,84.3166,84.3345,84.2719,84.3256,5500.0
2013-10-22 10:40:00,94.3,94.3,94.14,94.14,6700.0,84.3166,84.3166,84.1736,84.1736,6700.0
2013-10-22 10:45:00,94.11,94.15,94.03,94.09,17900.0,84.1468,84.1825,84.0752,84.1289,17900.0
2013-10-22 10:50:00,94.04,94.12,93.96,94.0,8500.0,84.0842,84.1557,84.0126,84.0484,8500.0
2013-10-22 10:55:00,93.99,94.05,93.8,94.02,19700.0,84.0395,84.0931,83.8696,84.0663,19700.0
2013-10-22 11:00:00,94.01,94.11,93.97,93.98,9600.0,84.0573,84.1468,84.0216,84.0305,9600.0
2013-10-22 11:05:00,93.97,94.07,93.91,93.93,6500.0,84.0216,84.111,83.9679,83.9858,6500.0
2013-10-22 11:10:00,93.96,94.03,93.95,93.96,14900.0,84.0126,84.0752,84.0037,84.0126,14900.0
2013-10-22 11:15:00,93.96,93.98,93.9,93.93,18000.0,84.0126,84.0305,83.959,83.9858,18000.0
2013-10-22 11:20:00,93.9,93.91,93.78,93.84,6600.0,83.959,83.9679,83.8517,83.9053,6600.0
2013-10-22 11:25:00,93.82,93.94,93.81,93.9,4100.0,83.8875,83.9948,83.8785,83.959,4100.0
2013-10-22 11:30:00,93.92,93.99,93.82,93.98,13000.0,83.9769,84.0395,83.8875,84.0305,13000.0
2013-10-22 11:35:00,94.0,94.11,93.99,94.11,103200.0,84.0484,84.1468,84.0395,84.1468,103200.0
2013-10-22 11:40:00,94.09,94.11,93.91,93.91,6500.0,84.1289,84.1468,83.9679,83.9679,6500.0
2013-10-22 11:45:00,93.96,94.07,93.95,94.07,4100.0,84.0126,84.111,84.0037,84.111,4100.0
2013-10-22 11:50:00,94.04,94.05,93.97,93.97,3900.0,84.0842,84.0931,84.0216,84.0216,3900.0
2013-10-22 11:55:00,93.95,94.0,93.95,93.99,1400.0,84.0037,84.0484,84.0037,84.0395,1400.0
2013-10-22 12:00:00,94.04,94.13,94.04,94.08,5300.0,84.0842,84.1646,84.0842,84.1199,5300.0
2013-10-22 12:05:00,94.08,94.1,94.08,94.1,1500.0,84.1199,84.1378,84.1199,84.1378,1500.0
2013-10-22 12:10:00,94.1,94.11,94.08,94.1,1800.0,84.1378,84.1468,84.1199,84.1378,1800.0
2013-10-22 12:15:00,94.05,94.1,94.05,94.1,3000.0,84.0931,84.1378,84.0931,84.1378,3000.0
2013-10-22 12:20:00,94.1,94.28,94.1,94.25,7900.0,84.1378,84.2988,84.1378,84.2719,7900.0
2013-10-22 12:25:00,94.29,94.3,94.23,94.23,2800.0,84.3077,84.3166,84.2541,84.2541,2800.0
2013-10-22 12:30:00,94.19,94.19,94.13,94.19,2700.0,84.2183,84.2183,84.1646,84.2183,2700.0
2013-10-22 12:35:00,94.13,94.18,94.13,94.16,9400.0,84.1646,84.2094,84.1646,84.1915,9400.0
2013-10-22 12:40:00,94.15,94.18,94.1,94.1,8200.0,84.1825,84.2094,84.1378,84.1378,8200.0
2013-10-22 12:45:00,94.1,94.12,94.02,94.02,11800.0,84.1378,84.1557,84.0663,84.0663,11800.0
2013-10-22 12:50:00,94.02,94.07,94.02,94.05,2000.0,84.0663,84.111,84.0663,84.0931,2000.0
2013-10-22 12:55:00,94.02,94.09,94.02,94.07,7300.0,84.0663,84.1289,84.0663,84.111,7300.0
2013-10-22 13:00:00,94.09,94.13,94.09,94.09,1600.0,84.1289,84.1646,84.1289,84.1289,1600.0
2013-10-22 13:05:00,94.11,94.2,94.11,94.12,2000.0,84.1468,84.2272,84.1468,84.1557,2000.0
2013-10-22 13:10:00,94.1,94.14,94.1,94.11,6800.0,84.1378,84.1736,84.1378,84.1468,6800.0
2013-10-22 13:15:00,94.13,94.17,94.11,94.12,3500.0,84.1646,84.2004,84.1468,84.1557,3500.0
2013-10-22 13:20:00,94.13,94.14,94.11,94.11,1500.0,84.1646,84.1736,84.1468,84.1468,1500.0
2013-10-22 13:25:00,94.13,94.13,94.1,94.13,5000.0,84.1646,84.1646,84.1378,84.1646,5000.0
2013-10-22 13:30:00,94.1,94.19,94.1,94.17,12700.0,84.1378,84.2183,84.1378,84.2004,12700.0
2013-10-22 13:35:00,94.17,94.3,94.17,94.28,8000.0,84.2004,84.3166,84.2004,84.2988,8000.0
2013-10-22 13:40:00,94.28,94.29,94.2,94.29,4900.0,84.2988,84.3077,84.2272,84.3077,4900.0
2013-10-22 13:45:00,94.28,94.41,94.23,94.41,5600.0,84.2988,84.415,84.2541,84.415,5600.0
2013-10-22 13:50:00,94.4,94.48,94.38,94.43,15900.0,84.4061,84.4776,84.3882,84.4329,15900.0
2013-10-22 13:55:00,94.42,94.46,94.39,94.41,10700.0,84.4239,84.4597,84.3971,84.415,10700.0
2013-10-22 14:00:00,94.39,94.49,94.39,94.47,4800.0,84.3971,84.4865,84.3971,84.4686,4800.0
2013-10-22 14:05:00,94.47,94.48,94.35,94.42,13100.0,84.4686,84.4776,84.3614,84.4239,13100.0
2013-10-22 14:10:00,94.39,94.5,94.35,94.37,7000.0,84.3971,84.4955,84.3614,84.3792,7000.0
2013-10-22 14:15:00,94.37,94.37,94.27,94.28,6000.0,84.3792,84.3792,84.2898,84.2988,6000.0
2013-10-22 14:20:00,94.25,94.28,94.13,94.17,7300.0,84.2719,84.2988,84.1646,84.2004,7300.0
2013-10-22 14:25:00,94.16,94.24,94.11,94.24,4900.0,84.1915,84.263,84.1468,84.263,4900.0
2013-10-22 14:30:00,94.24,94.31,94.2,94.31,6700.0,84.263,84.3256,84.2272,84.3256,6700.0
2013-10-22 14:35:00,94.33,94.33,94.22,94.22,10100.0,84.3435,84.3435,84.2451,84.2451,10100.0
2013-10-22 14:40:00,94.23,94.26,94.2,94.21,14200.0,84.2541,84.2809,84.2272,84.2362,14200.0
2013-10-22 14:45:00,94.23,94.27,94.22,94.24,12400.0,84.2541,84.2898,84.2451,84.263,12400.0
2013-10-22 14:50:00,94.25,94.26,94.14,94.2,9300.0,84.2719,84.2809,84.1736,84.2272,9300.0
2013-10-22 14:55:00,94.3,94.3,94.24,94.25,9900.0,84.3166,84.3166,84.263,84.2719,9900.0
2013-10-22 15:00:00,94.25,94.39,94.25,94.37,11800.0,84.2719,84.3971,84.2719,84.3792,11800.0
2013-10-22 15:05:00,94.37,94.37,94.27,94.3,10100.0,84.3792,84.3792,84.2898,84.3166,10100.0
2013-10-22 15:10:00,94.31,94.36,94.2,94.26,7900.0,84.3256,84.3703,84.2272,84.2809,7900.0
2013-10-22 15:15:00,94.28,94.34,94.26,94.31,11700.0,84.2988,84.3524,84.2809,84.3256,11700.0
2013-10-22 15:20:00,94.31,94.35,94.25,94.25,14900.0,84.3256,84.3614,84.2719,84.2719,14900.0
2013-10-22 15:25:00,94.26,94.26,94.09,94.11,9100.0,84.2809,84.2809,84.1289,84.1468,9100.0
2013-10-22 15:30:00,94.1,94.13,94.06,94.13,17100.0,84.1378,84.1646,84.1021,84.1646,17100.0
2013-10-22 15:35:00,94.13,94.23,94.13,94.15,16900.0,84.1646,84.2541,84.1646,84.1825,16900.0
2013-10-22 15:40:00,94.16,94.18,94.11,94.14,17500.0,84.1915,84.2094,84.1468,84.1736,17500.0
2013-10-22 15:45:00,94.15,94.15,94.06,94.07,27300.0,84.1825,84.1825,84.1021,84.111,27300.0
2013-10-22 15:50:00,94.06,94.12,94.01,94.04,38200.0,84.1021,84.1557,84.0573,84.0842,38200.0
2013-10-22 15:55:00,94.04,94.19,93.9,94.12,81700.0,84.0842,84.2183,83.959,84.1557,81700.0
2013-10-23 09:30:00,94.54,94.54,94.19,94.24,14800.0,84.5312,84.5312,84.2183,84.263,14800.0
2013-10-23 09:35:00,94.23,94.27,94.02,94.12,51000.0,84.2541,84.2898,84.0663,84.1557,51000.0
2013-10-23 09:40:00,94.12,94.17,93.97,94.01,14600.0,84.1557,84.2004,84.0216,84.0573,14600.0
2013-10-23 09:45:00,94.01,94.24,93.95,94.13,49500.0,84.0573,84.263,84.0037,84.1646,49500.0
2013-10-23 09:50:00,94.21,94.44,94.17,94.39,20500.0,84.2362,84.4418,84.2004,84.3971,20500.0
2013-10-23 09:55:00,94.38,94.44,93.84,93.86,35600.0,84.3882,84.4418,83.9053,83.9232,35600.0
2013-10-23 10:00:00,93.82,93.97,93.71,93.95,19700.0,83.8875,84.0216,83.7891,84.0037,19700.0
2013-10-23 10:05:00,93.86,93.87,93.7,93.78,23100.0,83.9232,83.9322,83.7802,83.8517,23100.0
2013-10-23 10:10:00,93.74,93.8,93.71,93.76,13700.0,83.8159,83.8696,83.7891,83.8338,13700.0
2013-10-23 10:15:00,93.78,93.79,93.57,93.59,10700.0,83.8517,83.8606,83.6639,83.6818,10700.0
2013-10-23 10:20:00,93.58,93.58,93.28,93.32,7500.0,83.6729,83.6729,83.4046,83.4404,7500.0
2013-10-23 10:25:00,93.33,93.38,93.26,93.26,3900.0,83.4493,83.494,83.3867,83.3867,3900.0
2013-10-23 10:30:00,93.29,93.44,93.23,93.44,6400.0,83.4136,83.5477,83.3599,83.5477,6400.0
2013-10-23 10:35:00,93.41,93.44,93.33,93.37,8500.0,83.5209,83.5477,83.4493,83.4851,8500.0
2013-10-23 10:40:00,93.39,93.47,93.39,93.42,3600.0,83.503,83.5745,83.503,83.5298,3600.0
2013-10-23 10:45:00,93.4,93.4,93.24,93.27,4600.0,83.5119,83.5119,83.3689,83.3957,4600.0
2013-10-23 10:50:00,93.23,93.23,93.05,93.21,10900.0,83.3599,83.3599,83.199,83.342,10900.0
2013-10-23 10:55:00,93.19,93.44,93.19,93.42,18100.0,83.3242,83.5477,83.3242,83.5298,18100.0
2013-10-23 11:00:00,93.42,93.49,93.4,93.4,10000.0,83.5298,83.5924,83.5119,83.5119,10000.0
2013-10-23 11:05:00,93.44,93.46,93.38,93.39,8600.0,83.5477,83.5656,83.494,83.503,8600.0
2013-10-23 11:10:00,93.37,93.41,93.31,93.36,2100.0,83.4851,83.5209,83.4315,83.4762,2100.0
2013-10-23 11:15:00,93.33,93.44,93.31,93.41,6600.0,83.4493,83.5477,83.4315,83.5209,6600.0
2013-10-23 11:20:00,93.39,93.49,93.35,93.44,3800.0,83.503,83.5924,83.4672,83.5477,3800.0
2013-10-23 11:25:00,93.43,93.43,93.37,93.39,3000.0,83.5388,83.5388,83.4851,83.503,3000.0
2013-10-23 11:30:00,93.42,93.58,93.41,93.56,7600.0,83.5298,83.6729,83.5209,83.655,7600.0
2013-10-23 11:35:00,93.56,93.57,93.39,93.42,9000.0,83.655,83.6639,83.503,83.5298,9000.0
2013-10-23 11:40:00,93.42,93.48,93.41,93.46,1400.0,83.5298,83.5835,83.5209,83.5656,1400.0
2013-10-23 11:45:00,93.45,93.59,93.41,93.58,3900.0,83.5566,83.6818,83.5209,83.6729,3900.0
2013-10-23 11:50:00,93.56,93.59,93.5,93.5,1300.0,83.655,83.6818,83.6013,83.6013,1300.0
2013-10-23 11:55:00,93.48,93.55,93.45,93.45,600.0,83.5835,83.646,83.5566,83.5566,600.0
2013-10-23 12:00:00,93.48,93.62,93.48,93.62,3200.0,83.5835,83.7086,83.5835,83.7086,3200.0
2013-10-23 12:05:00,93.58,93.63,93.46,93.53,2600.0,83.6729,83.7176,83.5656,83.6282,2600.0
2013-10-23 12:10:00,93.36,93.39,93.35,93.35,600.0,83.4762,83.503,83.4672,83.4672,600.0
2013-10-23 12:15:00,93.36,93.36,93.26,93.26,700.0,83.4762,83.4762,83.3867,83.3867,700.0
2013-10-23 12:20:00,93.31,93.31,93.15,93.2,4600.0,83.4315,83.4315,83.2884,83.3331,4600.0
2013-10-23 12:25:00,93.18,93.25,93.15,93.21,2600.0,83.3152,83.3778,83.2884,83.342,2600.0
2013-10-23 12:30:00,93.18,93.18,93.17,93.17,600.0,83.3152,83.3152,83.3063,83.3063,600.0
2013-10-23 12:35:00,93.17,93.2,93.13,93.2,1700.0,83.3063,83.3331,83.2705,83.3331,1700.0
2013-10-23 12:40:00,93.15,93.23,93.14,93.19,2200.0,83.2884,83.3599,83.2795,83.3242,2200.0
2013-10-23 12:45:00,93.23,93.33,93.21,93.27,2300.0,83.3599,83.4493,83.342,83.3957,2300.0
2013-10-23 12:50:00,93.27,93.41,93.26,93.41,5000.0,83.3957,83.5209,83.3867,83.5209,5000.0
2013-10-23 12:55:00,93.44,93.62,93.44,93.58,1000.0,83.5477,83.7086,83.5477,83.6729,1000.0
2013-10-23 13:00:00,93.61,93.65,93.58,93.62,3900.0,83.6997,83.7355,83.6729,83.7086,3900.0
2013-10-23 13:05:00,93.62,93.64,93.57,93.64,4400.0,83.7086,83.7265,83.6639,83.7265,4400.0
2013-10-23 13:10:00,93.59,93.63,93.49,93.49,5400.0,83.6818,83.7176,83.5924,83.5924,5400.0
2013-10-23 13:15:00,93.5,93.6,93.49,93.58,13600.0,83.6013,83.6908,83.5924,83.6729,13600.0
2013-10-23 13:20:00,93.54,93.6,93.43,93.47,11800.0,83.6371,83.6908,83.5388,83.5745,11800.0
2013-10-23 13:25:00,93.44,93.47,93.38,93.43,5700.0,83.5477,83.5745,83.494,83.5388,5700.0
2013-10-23 13:30:00,93.44,93.46,93.41,93.41,1000.0,83.5477,83.5656,83.5209,83.5209,1000.0
2013-10-23 13:35:00,93.37,93.37,93.28,93.31,2400.0,83.4851,83.4851,83.4046,83.4315,2400.0
2013-10-23 13:40:00,93.27,93.3,93.22,93.25,1700.0,83.3957,83.4225,83.351,83.3778,1700.0
2013-10-23 13:45:00,93.26,93.43,93.26,93.43,3300.0,83.3867,83.5388,83.3867,83.5388,3300.0
2013-10-23 13:50:00,93.39,93.43,93.37,93.39,900.0,83.503,83.5388,83.4851,83.503,900.0
2013-10-23 13:55:00,93.34,93.37,93.2,93.24,2100.0,83.4583,83.4851,83.3331,83.3689,2100.0
2013-10-23 14:00:00,93.22,93.22,93.14,93.19,6200.0,83.351,83.351,83.2795,83.3242,6200.0
2013-10-23 14:05:00,93.17,93.19,93.09,93.09,2800.0,83.3063,83.3242,83.2347,83.2347,2800.0
2013-10-23 14:10:00,93.13,93.14,93.09,93.13,2600.0,83.2705,83.2795,83.2347,83.2705,2600.0
2013-10-23 14:15:00,93.12,93.17,93.12,93.13,2700.0,83.2616,83.3063,83.2616,83.2705,2700.0
2013-10-23 14:20:00,93.14,93.19,93.12,93.16,5800.0,83.2795,83.3242,83.2616,83.2973,5800.0
2013-10-23 14:25:00,93.16,93.19,93.13,93.17,5200.0,83.2973,83.3242,83.2705,83.3063,5200.0
2013-10-23 14:30:00,93.19,93.33,93.18,93.29,8700.0,83.3242,83.4493,83.3152,83.4136,8700.0
2013-10-23 14:35:00,93.32,93.32,93.17,93.24,9000.0,83.4404,83.4404,83.3063,83.3689,9000.0
2013-10-23 14:40:00,93.2,93.36,93.2,93.36,3800.0,83.3331,83.4762,83.3331,83.4762,3800.0
2013-10-23 14:45:00,93.38,93.48,93.36,93.4,11200.0,83.494,83.5835,83.4762,83.5119,11200.0
2013-10-23 14:50:00,93.35,93.38,93.28,93.37,5300.0,83.4672,83.494,83.4046,83.4851,5300.0
2013-10-23 14:55:00,93.33,93.37,93.29,93.31,9900.0,83.4493,83.4851,83.4136,83.4315,9900.0
2013-10-23 15:00:00,93.31,93.51,93.28,93.43,25700.0,83.4315,83.6103,83.4046,83.5388,25700.0
2013-10-23 15:05:00,93.43,93.54,93.39,93.4,9200.0,83.5388,83.6371,83.503,83.5119,9200.0
2013-10-23 15:10:00,93.43,93.52,93.43,93.47,16000.0,83.5388,83.6192,83.5388,83.5745,16000.0
2013-10-23 15:15:00,93.44,93.5,93.37,93.43,23700.0,83.5477,83.6013,83.4851,83.5388,23700.0
2013-10-23 15:20:00,93.38,93.53,93.38,93.53,21500.0,83.494,83.6282,83.494,83.6282,21500.0
2013-10-23 15:25:00,93.56,93.56,93.45,93.48,6000.0,83.655,83.655,83.5566,83.5835,6000.0
2013-10-23 15:30:00,93.47,93.51,93.45,93.49,10900.0,83.5745,83.6103,83.5566,83.5924,10900.0
2013-10-23 15:35:00,93.5,93.59,93.49,93.51,20300.0,83.6013,83.6818,83.5924,83.6103,20300.0
2013-10-23 15:40:00,93.52,93.54,93.47,93.52,7100.0,83.6192,83.6371,83.5745,83.6192,7100.0
2013-10-23 15:45:00,93.52,93.54,93.44,93.44,14300.0,83.6192,83.6371,83.5477,83.5477,14300.0
2013-10-23 15:50:00,93.44,93.5,93.29,93.33,78400.0,83.5477,83.6013,83.4136,83.4493,78400.0
2013-10-23 15:55:00,93.33,93.35,93.26,93.34,25200.0,83.4493,83.4672,83.3867,83.4583,25200.0
2013-10-24 09:30:00,94.32,94.49,94.21,94.29,22900.0,84.3345,84.4865,84.2362,84.3077,22900.0
2013-10-24 09:35:00,94.31,94.35,94.03,94.03,18100.0,84.3256,84.3614,84.0752,84.0752,18100.0
2013-10-24 09:40:00,94.05,94.05,93.88,94.0,11200.0,84.0931,84.0931,83.9411,84.0484,11200.0
2013-10-24 09:45:00,93.98,94.0,93.86,94.0,5300.0,84.0305,84.0484,83.9232,84.0484,5300.0
2013-10-24 09:50:00,93.97,93.97,93.88,93.9,2500.0,84.0216,84.0216,83.9411,83.959,2500.0
2013-10-24 09:55:00,93.88,94.0,93.87,94.0,6200.0,83.9411,84.0484,83.9322,84.0484,6200.0
2013-10-24 10:00:00,93.99,94.05,93.81,93.87,18900.0,84.0395,84.0931,83.8785,83.9322,18900.0
2013-10-24 10:05:00,93.88,94.02,93.88,94.02,3900.0,83.9411,84.0663,83.9411,84.0663,3900.0
2013-10-24 10:10:00,93.97,94.12,93.89,94.1,12800.0,84.0216,84.1557,83.9501,84.1378,12800.0
2013-10-24 10:15:00,94.13,94.23,94.08,94.14,10300.0,84.1646,84.2541,84.1199,84.1736,10300.0
2013-10-24 10:20:00,94.12,94.13,93.98,94.0,3400.0,84.1557,84.1646,84.0305,84.0484,3400.0
2013-10-24 10:25:00,93.98,94.06,93.89,94.06,12600.0,84.0305,84.1021,83.9501,84.1021,12600.0
2013-10-24 10:30:00,94.05,94.16,94.0,94.01,9900.0,84.0931,84.1915,84.0484,84.0573,9900.0
2013-10-24 10:35:00,94.0,94.23,94.0,94.23,22400.0,84.0484,84.2541,84.0484,84.2541,22400.0
2013-10-24 10:40:00,94.2,94.27,94.18,94.27,6600.0,84.2272,84.2898,84.2094,84.2898,6600.0
2013-10-24 10:45:00,94.27,94.29,94.15,94.16,10100.0,84.2898,84.3077,84.1825,84.1915,10100.0
2013-10-24 10:50:00,94.16,94.22,94.12,94.19,4900.0,84.1915,84.2451,84.1557,84.2183,4900.0
2013-10-24 10:55:00,94.2,94.29,94.2,94.29,4000.0,84.2272,84.3077,84.2272,84.3077,4000.0
2013-10-24 11:00:00,94.3,94.32,94.24,94.26,6700.0,84.3166,84.3345,84.263,84.2809,6700.0
2013-10-24 11:05:00,94.29,94.36,94.29,94.36,7400.0,84.3077,84.3703,84.3077,84.3703,7400.0
2013-10-24 11:10:00,94.37,94.37,94.26,94.27,3600.0,84.3792,84.3792,84.2809,84.2898,3600.0
2013-10-24 11:15:00,94.26,94.27,94.1,94.13,4800.0,84.2809,84.2898,84.1378,84.1646,4800.0
2013-10-24 11:20:00,94.15,94.22,94.13,94.22,3200.0,84.1825,84.2451,84.1646,84.2451,3200.0
2013-10-24 11:25:00,94.25,94.47,94.24,94.41,9800.0,84.2719,84.4686,84.263,84.415,9800.0
2013-10-24 11:30:00,94.41,94.57,94.41,94.51,12200.0,84.415,84.5581,84.415,84.5044,12200.0
2013-10-24 11:35:00,94.58,94.58,94.45,94.45,1000.0,84.567,84.567,84.4508,84.4508,1000.0
2013-10-24 11:40:00,94.46,94.46,94.3,94.35,800.0,84.4597,84.4597,84.3166,84.3614,800.0
2013-10-24 11:45:00,94.27,94.27,94.2,94.23,1300.0,84.2898,84.2898,84.2272,84.2541,1300.0
2013-10-24 11:50:00,94.24,94.3,94.24,94.24,1400.0,84.263,84.3166,84.263,84.263,1400.0
2013-10-24 11:55:00,94.27,94.29,94.18,94.19,9200.0,84.2898,84.3077,84.2094,84.2183,9200.0
2013-10-24 12:00:00,94.23,94.32,94.23,94.31,1800.0,84.2541,84.3345,84.2541,84.3256,1800.0
2013-10-24 12:05:00,94.3,94.32,94.26,94.26,1800.0,84.3166,84.3345,84.2809,84.2809,1800.0
2013-10-24 12:10:00,94.24,94.28,94.2,94.27,2600.0,84.263,84.2988,84.2272,84.2898,2600.0
2013-10-24 12:15:00,94.21,94.21,94.18,94.18,1500.0,84.2362,84.2362,84.2094,84.2094,1500.0
2013-10-24 12:20:00,94.2,94.32,94.14,94.32,7000.0,84.2272,84.3345,84.1736,84.3345,7000.0
2013-10-24 12:25:00,94.31,94.36,94.3,94.33,600.0,84.3256,84.3703,84.3166,84.3435,600.0
2013-10-24 12:30:00,94.33,94.33,94.28,94.33,1000.0,84.3435,84.3435,84.2988,84.3435,1000.0
2013-10-24 12:35:00,94.32,94.35,94.3,94.35,1500.0,84.3345,84.3614,84.3166,84.3614,1500.0
2013-10-24 12:40:00,94.35,94.36,94.31,94.34,2400.0,84.3614,84.3703,84.3256,84.3524,2400.0
2013-10-24 12:45:00,94.3,94.33,94.22,94.31,5700.0,84.3166,84.3435,84.2451,84.3256,5700.0
2013-10-24 12:50:00,94.33,94.33,94.17,94.19,4200.0,84.3435,84.3435,84.2004,84.2183,4200.0
2013-10-24 12:55:00,94.22,94.36,94.2,94.36,1800.0,84.2451,84.3703,84.2272,84.3703,1800.0
2013-10-24 13:00:00,94.34,94.39,94.33,94.37,1800.0,84.3524,84.3971,84.3435,84.3792,1800.0
2013-10-24 13:05:00,94.38,94.38,94.26,94.31,900.0,84.3882,84.3882,84.2809,84.3256,900.0
2013-10-24 13:10:00,94.25,94.3,94.22,94.28,1400.0,84.2719,84.3166,84.2451,84.2988,1400.0
2013-10-24 13:15:00,94.29,94.29,94.14,94.14,1900.0,84.3077,84.3077,84.1736,84.1736,1900.0
2013-10-24 13:20:00,94.17,94.2,94.11,94.15,4600.0,84.2004,84.2272,84.1468,84.1825,4600.0
2013-10-24 13:25:00,94.21,94.23,94.13,94.23,1600.0,84.2362,84.2541,84.1646,84.2541,1600.0
2013-10-24 13:30:00,94.19,94.21,94.19,94.2,400.0,84.2183,84.2362,84.2183,84.2272,400.0
2013-10-24 13:35:00,94.2,94.2,94.11,94.11,2200.0,84.2272,84.2272,84.1468,84.1468,2200.0
2013-10-24 13:40:00,94.11,94.17,94.11,94.13,2700.0,84.1468,84.2004,84.1468,84.1646,2700.0
2013-10-24 13:45:00,94.14,94.18,94.12,94.13,1400.0,84.1736,84.2094,84.1557,84.1646,1400.0
2013-10-24 13:50:00,94.16,94.16,94.09,94.09,700.0,84.1915,84.1915,84.1289,84.1289,700.0
2013-10-24 13:55:00,94.04,94.14,94.02,94.02,2600.0,84.0842,84.1736,84.0663,84.0663,2600.0
2013-10-24 14:00:00,94.09,94.09,93.97,94.06,2300.0,84.1289,84.1289,84.0216,84.1021,2300.0
2013-10-24 14:05:00,94.06,94.1,93.95,93.95,2100.0,84.1021,84.1378,84.0037,84.0037,2100.0
2013-10-24 14:10:00,93.98,94.01,93.94,94.01,4100.0,84.0305,84.0573,83.9948,84.0573,4100.0
2013-10-24 14:15:00,94.0,94.06,94.0,94.05,2200.0,84.0484,84.1021,84.0484,84.0931,2200.0
2013-10-24 14:20:00,94.06,94.1,94.01,94.09,8200.0,84.1021,84.1378,84.0573,84.1289,8200.0
2013-10-24 14:25:00,94.02,94.13,94.02,94.09,3300.0,84.0663,84.1646,84.0663,84.1289,3300.0
2013-10-24 14:30:00,94.09,94.12,94.06,94.07,2200.0,84.1289,84.1557,84.1021,84.111,2200.0
2013-10-24 14:35:00,94.05,94.13,94.03,94.11,2800.0,84.0931,84.1646,84.0752,84.1468,2800.0
2013-10-24 14:40:00,94.1,94.14,94.04,94.14,3800.0,84.1378,84.1736,84.0842,84.1736,3800.0
2013-10-24 14:45:00,94.16,94.18,94.16,94.18,500.0,84.1915,84.2094,84.1915,84.2094,500.0
2013-10-24 14:50:00,94.18,94.18,94.11,94.12,1700.0,84.2094,84.2094,84.1468,84.1557,1700.0
2013-10-24 14:55:00,94.12,94.18,94.08,94.14,4300.0,84.1557,84.2094,84.1199,84.1736,4300.0
2013-10-24 15:00:00,94.14,94.21,94.13,94.19,13700.0,84.1736,84.2362,84.1646,84.2183,13700.0
2013-10-24 15:05:00,94.18,94.21,94.06,94.06,4800.0,84.2094,84.2362,84.1021,84.1021,4800.0
2013-10-24 15:10:00,94.1,94.15,94.09,94.13,4100.0,84.1378,84.1825,84.1289,84.1646,4100.0
2013-10-24 15:15:00,94.14,94.17,94.1,94.14,6900.0,84.1736,84.2004,84.1378,84.1736,6900.0
2013-10-24 15:20:00,94.14,94.24,94.13,94.2,13800.0,84.1736,84.263,84.1646,84.2272,13800.0
2013-10-24 15:25:00,94.2,94.29,94.18,94.27,9100.0,84.2272,84.3077,84.2094,84.2898,9100.0
2013-10-24 15:30:00,94.28,94.29,94.13,94.13,8800.0,84.2988,84.3077,84.1646,84.1646,8800.0
2013-10-24 15:35:00,94.13,94.22,94.13,94.2,11700.0,84.1646,84.2451,84.1646,84.2272,11700.0
2013-10-24 15:40:00,94.21,94.23,94.17,94.18,11500.0,84.2362,84.2541,84.2004,84.2094,11500.0
2013-10-24 15:45:00,94.18,94.24,94.13,94.13,13700.0,84.2094,84.263,84.1646,84.1646,13700.0
2013-10-24 15:50:00,94.15,94.24,94.13,94.19,17900.0,84.1825,84.263,84.1646,84.2183,17900.0
2013-10-24 15:55:00,94.2,94.24,94.07,94.09,19100.0,84.2272,84.263,84.111,84.1289,19100.0
2013-10-25 09:30:00,94.45,94.47,94.12,94.26,24600.0,84.4508,84.4686,84.1557,84.2809,24600.0
2013-10-25 09:35:00,94.33,94.38,94.1,94.3,10300.0,84.3435,84.3882,84.1378,84.3166,10300.0
2013-10-25 09:40:00,94.27,94.37,94.2,94.32,6300.0,84.2898,84.3792,84.2272,84.3345,6300.0
2013-10-25 09:45:00,94.33,94.37,94.03,94.03,15600.0,84.3435,84.3792,84.0752,84.0752,15600.0
2013-10-25 09:50:00,94.07,94.07,93.94,94.03,16800.0,84.111,84.111,83.9948,84.0752,16800.0
2013-10-25 09:55:00,94.03,94.12,94.02,94.06,8600.0,84.0752,84.1557,84.0663,84.1021,8600.0
2013-10-25 10:00:00,93.95,94.3,93.95,94.29,13800.0,84.0037,84.3166,84.0037,84.3077,13800.0
2013-10-25 10:05:00,94.28,94.28,94.21,94.23,14500.0,84.2988,84.2988,84.2362,84.2541,14500.0
2013-10-25 10:10:00,94.26,94.32,94.2,94.26,11500.0,84.2809,84.3345,84.2272,84.2809,11500.0
2013-10-25 10:15:00,94.22,94.28,94.1,94.1,8500.0,84.2451,84.2988,84.1378,84.1378,8500.0
2013-10-25 10:20:00,94.08,94.11,93.82,93.82,16400.0,84.1199,84.1468,83.8875,83.8875,16400.0
2013-10-25 10:25:00,93.82,93.85,93.75,93.8,3200.0,83.8875,83.9143,83.8249,83.8696,3200.0
2013-10-25 10:30:00,93.78,93.84,93.7,93.84,5500.0,83.8517,83.9053,83.7802,83.9053,5500.0
2013-10-25 10:35:00,93.81,93.87,93.78,93.81,3300.0,83.8785,83.9322,83.8517,83.8785,3300.0
2013-10-25 10:40:00,93.77,93.83,93.71,93.77,2900.0,83.8428,83.8964,83.7891,83.8428,2900.0
2013-10-25 10:45:00,93.79,93.86,93.68,93.79,4300.0,83.8606,83.9232,83.7623,83.8606,4300.0
2013-10-25 10:50:00,93.72,93.79,93.69,93.69,2300.0,83.7981,83.8606,83.7712,83.7712,2300.0
2013-10-25 10:55:00,93.63,93.76,93.62,93.73,17800.0,83.7176,83.8338,83.7086,83.807,17800.0
2013-10-25 11:00:00,93.73,93.76,93.65,93.67,6800.0,83.807,83.8338,83.7355,83.7533,6800.0
2013-10-25 11:05:00,93.68,93.76,93.63,93.63,4600.0,83.7623,83.8338,83.7176,83.7176,4600.0
2013-10-25 11:10:00,93.58,93.69,93.58,93.64,4900.0,83.6729,83.7712,83.6729,83.7265,4900.0
2013-10-25 11:15:00,93.63,93.69,93.53,93.69,13600.0,83.7176,83.7712,83.6282,83.7712,13600.0
2013-10-25 11:20:00,93.7,93.81,93.69,93.73,4600.0,83.7802,83.8785,83.7712,83.807,4600.0
2013-10-25 11:25:00,93.71,93.71,93.64,93.68,9900.0,83.7891,83.7891,83.7265,83.7623,9900.0
2013-10-25 11:30:00,93.68,93.75,93.65,93.73,18000.0,83.7623,83.8249,83.7355,83.807,18000.0
2013-10-25 11:35:00,93.7,93.7,93.65,93.66,1800.0,83.7802,83.7802,83.7355,83.7444,1800.0
2013-10-25 11:40:00,93.57,93.69,93.57,93.69,2800.0,83.6639,83.7712,83.6639,83.7712,2800.0
2013-10-25 11:45:00,93.65,93.67,93.5,93.67,6300.0,83.7355,83.7533,83.6013,83.7533,6300.0
2013-10-25 11:50:00,93.66,93.66,93.44,93.44,3700.0,83.7444,83.7444,83.5477,83.5477,3700.0
2013-10-25 11:55:00,93.49,93.56,93.47,93.51,1700.0,83.5924,83.655,83.5745,83.6103,1700.0
2013-10-25 12:00:00,93.52,93.52,93.51,93.52,1900.0,83.6192,83.6192,83.6103,83.6192,1900.0
2013-10-25 12:05:00,93.48,93.64,93.48,93.64,1900.0,83.5835,83.7265,83.5835,83.7265,1900.0
2013-10-25 12:10:00,93.64,93.65,93.57,93.57,2200.0,83.7265,83.7355,83.6639,83.6639,2200.0
2013-10-25 12:15:00,93.63,93.72,93.62,93.71,1500.0,83.7176,83.7981,83.7086,83.7891,1500.0
2013-10-25 12:20:00,93.7,93.76,93.68,93.76,800.0,83.7802,83.8338,83.7623,83.8338,800.0
2013-10-25 12:25:00,93.8,93.89,93.8,93.84,2100.0,83.8696,83.9501,83.8696,83.9053,2100.0
2013-10-25 12:30:00,93.84,93.89,93.78,93.89,2800.0,83.9053,83.9501,83.8517,83.9501,2800.0
2013-10-25 12:35:00,93.83,93.92,93.83,93.92,1800.0,83.8964,83.9769,83.8964,83.9769,1800.0
2013-10-25 12:40:00,93.94,94.04,93.94,94.04,3200.0,83.9948,84.0842,83.9948,84.0842,3200.0
2013-10-25 12:45:00,94.07,94.15,94.07,94.14,1900.0,84.111,84.1825,84.111,84.1736,1900.0
2013-10-25 12:50:00,94.16,94.16,94.07,94.12,1600.0,84.1915,84.1915,84.111,84.1557,1600.0
2013-10-25 12:55:00,94.09,94.13,94.06,94.13,1600.0,84.1289,84.1646,84.1021,84.1646,1600.0
2013-10-25 13:00:00,94.12,94.21,94.09,94.21,2700.0,84.1557,84.2362,84.1289,84.2362,2700.0
2013-10-25 13:05:00,94.17,94.24,94.17,94.24,5500.0,84.2004,84.263,84.2004,84.263,5500.0
2013-10-25 13:10:00,94.22,94.35,94.22,94.34,1600.0,84.2451,84.3614,84.2451,84.3524,1600.0
2013-10-25 13:15:00,94.3,94.3,94.2,94.29,3400.0,84.3166,84.3166,84.2272,84.3077,3400.0
2013-10-25 13:20:00,94.25,94.25,94.17,94.17,2600.0,84.2719,84.2719,84.2004,84.2004,2600.0
2013-10-25 13:25:00,94.19,94.22,94.15,94.2,2400.0,84.2183,84.2451,84.1825,84.2272,2400.0
2013-10-25 13:30:00,94.17,94.2,93.94,94.05,8000.0,84.2004,84.2272,83.9948,84.0931,8000.0
2013-10-25 13:35:00,94.05,94.14,94.05,94.13,2200.0,84.0931,84.1736,84.0931,84.1646,2200.0
2013-10-25 13:40:00,94.19,94.24,94.12,94.12,3700.0,84.2183,84.263,84.1557,84.1557,3700.0
2013-10-25 13:45:00,94.14,94.22,94.13,94.13,1200.0,84.1736,84.2451,84.1646,84.1646,1200.0
2013-10-25 13:50:00,94.11,94.11,94.06,94.06,700.0,84.1468,84.1468,84.1021,84.1021,700.0
2013-10-25 13:55:00,94.06,94.12,94.06,94.07,2700.0,84.1021,84.1557,84.1021,84.111,2700.0
2013-10-25 14:00:00,94.07,94.12,94.07,94.12,900.0,84.111,84.1557,84.111,84.1557,900.0
2013-10-25 14:05:00,94.11,94.25,94.11,94.25,3700.0,84.1468,84.2719,84.1468,84.2719,3700.0
2013-10-25 14:10:00,94.21,94.23,94.18,94.19,4300.0,84.2362,84.2541,84.2094,84.2183,4300.0
2013-10-25 14:15:00,94.23,94.28,94.2,94.27,4200.0,84.2541,84.2988,84.2272,84.2898,4200.0
2013-10-25 14:20:00,94.22,94.22,94.2,94.2,1800.0,84.2451,84.2451,84.2272,84.2272,1800.0
2013-10-25 14:25:00,94.21,94.26,94.17,94.17,4400.0,84.2362,84.2809,84.2004,84.2004,4400.0
2013-10-25 14:30:00,94.17,94.17,94.05,94.05,1700.0,84.2004,84.2004,84.0931,84.0931,1700.0
2013-10-25 14:35:00,94.05,94.05,93.95,93.99,2900.0,84.0931,84.0931,84.0037,84.0395,2900.0
2013-10-25 14:40:00,93.99,94.19,93.99,94.17,5100.0,84.0395,84.2183,84.0395,84.2004,5100.0
2013-10-25 14:45:00,94.18,94.21,94.18,94.2,1400.0,84.2094,84.2362,84.2094,84.2272,1400.0
2013-10-25 14:50:00,94.18,94.23,94.18,94.18,3000.0,84.2094,84.2541,84.2094,84.2094,3000.0
2013-10-25 14:55:00,94.17,94.22,94.17,94.22,2500.0,84.2004,84.2451,84.2004,84.2451,2500.0
2013-10-25 15:00:00,94.22,94.22,94.12,94.13,2400.0,84.2451,84.2451,84.1557,84.1646,2400.0
2013-10-25 15:05:00,94.12,94.14,94.07,94.14,4200.0,84.1557,84.1736,84.111,84.1736,4200.0
2013-10-25 15:10:00,94.15,94.18,94.13,94.15,4900.0,84.1825,84.2094,84.1646,84.1825,4900.0
2013-10-25 15:15:00,94.15,94.2,94.15,94.18,3900.0,84.1825,84.2272,84.1825,84.2094,3900.0
2013-10-25 15:20:00,94.18,94.19,94.1,94.15,6400.0,84.2094,84.2183,84.1378,84.1825,6400.0
2013-10-25 15:25:00,94.15,94.18,94.11,94.12,3500.0,84.1825,84.2094,84.1468,84.1557,3500.0
2013-10-25 15:30:00,94.12,94.25,94.12,94.25,17500.0,84.1557,84.2719,84.1557,84.2719,17500.0
2013-10-25 15:35:00,94.25,94.25,94.15,94.16,9800.0,84.2719,84.2719,84.1825,84.1915,9800.0
2013-10-25 15:40:00,94.17,94.29,94.15,94.17,12900.0,84.2004,84.3077,84.1825,84.2004,12900.0
2013-10-25 15:45:00,94.16,94.31,94.15,94.19,12000.0,84.1915,84.3256,84.1825,84.2183,12000.0
2013-10-25 15:50:00,94.19,94.31,94.19,94.21,12600.0,84.2183,84.3256,84.2183,84.2362,12600.0
2013-10-25 15:55:00,94.21,94.3,94.21,94.28,17200.0,84.2362,84.3166,84.2362,84.2988,17200.0
2013-10-28 09:30:00,93.96,94.04,93.86,93.94,17100.0,84.0126,84.0842,83.9232,83.9948,17100.0
2013-10-28 09:35:00,93.93,94.08,93.9,94.08,19600.0,83.9858,84.1199,83.959,84.1199,19600.0
2013-10-28 09:40:00,94.06,94.06,93.9,93.9,7100.0,84.1021,84.1021,83.959,83.959,7100.0
2013-10-28 09:45:00,93.91,94.09,93.91,94.06,2400.0,83.9679,84.1289,83.9679,84.1021,2400.0
2013-10-28 09:50:00,94.1,94.1,93.98,94.05,3600.0,84.1378,84.1378,84.0305,84.0931,3600.0
2013-10-28 09:55:00,94.09,94.1,93.95,93.95,2000.0,84.1289,84.1378,84.0037,84.0037,2000.0
2013-10-28 10:00:00,93.94,94.2,93.89,94.2,2100.0,83.9948,84.2272,83.9501,84.2272,2100.0
2013-10-28 10:05:00,94.15,94.15,94.09,94.12,2300.0,84.1825,84.1825,84.1289,84.1557,2300.0
2013-10-28 10:10:00,94.19,94.21,94.15,94.21,500.0,84.2183,84.2362,84.1825,84.2362,500.0
2013-10-28 10:15:00,94.26,94.3,94.19,94.19,2500.0,84.2809,84.3166,84.2183,84.2183,2500.0
2013-10-28 10:20:00,94.15,94.18,94.07,94.07,2200.0,84.1825,84.2094,84.111,84.111,2200.0
2013-10-28 10:25:00,94.08,94.16,94.02,94.02,6000.0,84.1199,84.1915,84.0663,84.0663,6000.0
2013-10-28 10:30:00,94.01,94.03,93.92,94.01,5300.0,84.0573,84.0752,83.9769,84.0573,5300.0
2013-10-28 10:35:00,93.99,94.11,93.99,94.05,4400.0,84.0395,84.1468,84.0395,84.0931,4400.0
2013-10-28 10:40:00,94.09,94.11,94.03,94.04,9500.0,84.1289,84.1468,84.0752,84.0842,9500.0
2013-10-28 10:45:00,94.08,94.15,94.06,94.12,3300.0,84.1199,84.1825,84.1021,84.1557,3300.0
2013-10-28 10:50:00,94.14,94.14,93.89,93.91,6800.0,84.1736,84.1736,83.9501,83.9679,6800.0
2013-10-28 10:55:00,93.92,93.92,93.86,93.86,2400.0,83.9769,83.9769,83.9232,83.9232,2400.0
2013-10-28 11:00:00,93.87,93.9,93.83,93.9,18300.0,83.9322,83.959,83.8964,83.959,18300.0
2013-10-28 11:05:00,93.95,93.96,93.84,93.85,18400.0,84.0037,84.0126,83.9053,83.9143,18400.0
2013-10-28 11:10:00,93.86,93.96,93.86,93.95,1900.0,83.9232,84.0126,83.9232,84.0037,1900.0
2013-10-28 11:15:00,93.93,93.98,93.89,93.98,1200.0,83.9858,84.0305,83.9501,84.0305,1200.0
2013-10-28 11:20:00,93.95,94.02,93.95,93.98,4200.0,84.0037,84.0663,84.0037,84.0305,4200.0
2013-10-28 11:25:00,93.99,94.11,93.99,94.11,4100.0,84.0395,84.1468,84.0395,84.1468,4100.0
2013-10-28 11:30:00,94.11,94.14,94.04,94.08,4500.0,84.1468,84.1736,84.0842,84.1199,4500.0
2013-10-28 11:35:00,94.14,94.25,94.14,94.24,3400.0,84.1736,84.2719,84.1736,84.263,3400.0
2013-10-28 11:40:00,94.19,94.22,94.14,94.19,5300.0,84.2183,84.2451,84.1736,84.2183,5300.0
2013-10-28 11:45:00,94.23,94.29,94.21,94.22,9300.0,84.2541,84.3077,84.2362,84.2451,9300.0
2013-10-28 11:50:00,94.21,94.27,94.2,94.22,9400.0,84.2362,84.2898,84.2272,84.2451,9400.0
2013-10-28 11:55:00,94.25,94.34,94.22,94.34,5000.0,84.2719,84.3524,84.2451,84.3524,5000.0
2013-10-28 12:00:00,94.38,94.53,94.29,94.48,15200.0,84.3882,84.5223,84.3077,84.4776,15200.0
2013-10-28 12:05:00,94.39,94.4,94.2,94.37,12700.0,84.3971,84.4061,84.2272,84.3792,12700.0
2013-10-28 12:10:00,94.4,94.45,94.33,94.45,2500.0,84.4061,84.4508,84.3435,84.4508,2500.0
2013-10-28 12:15:00,94.45,94.57,94.45,94.57,22100.0,84.4508,84.5581,84.4508,84.5581,22100.0
2013-10-28 12:20:00,94.58,94.62,94.29,94.29,3300.0,84.567,84.6028,84.3077,84.3077,3300.0
2013-10-28 12:25:00,94.26,94.34,94.24,94.25,4000.0,84.2809,84.3524,84.263,84.2719,4000.0
2013-10-28 12:30:00,94.3,94.3,94.25,94.27,900.0,84.3166,84.3166,84.2719,84.2898,900.0
2013-10-28 12:35:00,94.25,94.28,94.25,94.28,300.0,84.2719,84.2988,84.2719,84.2988,300.0
2013-10-28 12:40:00,94.31,94.31,94.27,94.27,1900.0,84.3256,84.3256,84.2898,84.2898,1900.0
2013-10-28 12:45:00,94.32,94.38,94.32,94.33,6600.0,84.3345,84.3882,84.3345,84.3435,6600.0
2013-10-28 12:50:00,94.32,94.35,94.27,94.34,4300.0,84.3345,84.3614,84.2898,84.3524,4300.0
2013-10-28 12:55:00,94.34,94.34,94.34,94.34,0.0,84.3524,84.3524,84.3524,84.3524,0.0
2013-10-28 13:00:00,94.25,94.26,94.21,94.21,1800.0,84.2719,84.2809,84.2362,84.2362,1800.0
2013-10-28 13:05:00,94.27,94.27,94.27,94.27,200.0,84.2898,84.2898,84.2898,84.2898,200.0
2013-10-28 13:10:00,94.3,94.3,94.24,94.24,400.0,84.3166,84.3166,84.263,84.263,400.0
2013-10-28 13:15:00,94.23,94.26,94.23,94.24,700.0,84.2541,84.2809,84.2541,84.263,700.0
2013-10-28 13:20:00,94.28,94.28,94.28,94.28,100.0,84.2988,84.2988,84.2988,84.2988,100.0
2013-10-28 13:25:00,94.26,94.28,94.16,94.16,4600.0,84.2809,84.2988,84.1915,84.1915,4600.0
2013-10-28 13:30:00,94.18,94.2,94.13,94.16,3100.0,84.2094,84.2272,84.1646,84.1915,3100.0
2013-10-28 13:35:00,94.16,94.16,94.12,94.14,1600.0,84.1915,84.1915,84.1557,84.1736,1600.0
2013-10-28 13:40:00,94.16,94.17,94.16,94.16,700.0,84.1915,84.2004,84.1915,84.1915,700.0
2013-10-28 13:45:00,94.18,94.18,94.18,94.18,100.0,84.2094,84.2094,84.2094,84.2094,100.0
2013-10-28 13:50:00,94.16,94.16,94.14,94.14,500.0,84.1915,84.1915,84.1736,84.1736,500.0
2013-10-28 13:55:00,94.14,94.16,94.1,94.1,3100.0,84.1736,84.1915,84.1378,84.1378,3100.0
2013-10-28 14:00:00,94.13,94.15,94.12,94.12,1000.0,84.1646,84.1825,84.1557,84.1557,1000.0
2013-10-28 14:05:00,94.14,94.15,94.12,94.12,2600.0,84.1736,84.1825,84.1557,84.1557,2600.0
2013-10-28 14:10:00,94.12,94.15,94.07,94.13,4200.0,84.1557,84.1825,84.111,84.1646,4200.0
2013-10-28 14:15:00,94.11,94.13,94.08,94.11,10200.0,84.1468,84.1646,84.1199,84.1468,10200.0
2013-10-28 14:20:00,94.11,94.19,94.1,94.17,1600.0,84.1468,84.2183,84.1378,84.2004,1600.0
2013-10-28 14:25:00,94.15,94.2,94.13,94.18,1700.0,84.1825,84.2272,84.1646,84.2094,1700.0
2013-10-28 14:30:00,94.19,94.19,94.13,94.13,1700.0,84.2183,84.2183,84.1646,84.1646,1700.0
2013-10-28 14:35:00,94.13,94.15,94.07,94.07,5100.0,84.1646,84.1825,84.111,84.111,5100.0
2013-10-28 14:40:00,94.09,94.11,94.07,94.11,1900.0,84.1289,84.1468,84.111,84.1468,1900.0
2013-10-28 14:45:00,94.14,94.14,94.11,94.12,3700.0,84.1736,84.1736,84.1468,84.1557,3700.0
2013-10-28 14:50:00,94.13,94.13,94.05,94.09,2800.0,84.1646,84.1646,84.0931,84.1289,2800.0
2013-10-28 14:55:00,94.06,94.1,94.05,94.1,1200.0,84.1021,84.1378,84.0931,84.1378,1200.0
2013-10-28 15:00:00,94.06,94.06,94.03,94.04,3500.0,84.1021,84.1021,84.0752,84.0842,3500.0
2013-10-28 15:05:00,94.04,94.14,94.0,94.06,61700.0,84.0842,84.1736,84.0484,84.1021,61700.0
2013-10-28 15:10:00,94.04,94.13,94.04,94.09,6400.0,84.0842,84.1646,84.0842,84.1289,6400.0
2013-10-28 15:15:00,94.1,94.15,94.1,94.1,2400.0,84.1378,84.1825,84.1378,84.1378,2400.0
2013-10-28 15:20:00,94.11,94.16,94.07,94.15,14800.0,84.1468,84.1915,84.111,84.1825,14800.0
2013-10-28 15:25:00,94.15,94.18,94.11,94.18,5600.0,84.1825,84.2094,84.1468,84.2094,5600.0
2013-10-28 15:30:00,94.18,94.31,94.16,94.26,15500.0,84.2094,84.3256,84.1915,84.2809,15500.0
2013-10-28 15:35:00,94.27,94.37,94.25,94.3,10600.0,84.2898,84.3792,84.2719,84.3166,10600.0
2013-10-28 15:40:00,94.3,94.35,94.27,94.32,11400.0,84.3166,84.3614,84.2898,84.3345,11400.0
2013-10-28 15:45:00,94.35,94.41,94.3,94.38,37000.0,84.3614,84.415,84.3166,84.3882,37000.0
2013-10-28 15:50:00,94.37,94.42,94.28,94.4,10800.0,84.3792,84.4239,84.2988,84.4061,10800.0
2013-10-28 15:55:00,94.39,94.41,94.32,94.33,19600.0,84.3971,84.415,84.3345,84.3435,19600.0
2013-10-29 09:30:00,94.61,94.7,94.57,94.7,9100.0,84.5938,84.6743,84.5581,84.6743,9100.0
2013-10-29 09:35:00,94.68,94.77,94.49,94.61,19100.0,84.6564,84.7369,84.4865,84.5938,19100.0
2013-10-29 09:40:00,94.56,94.62,94.52,94.57,9600.0,84.5491,84.6028,84.5134,84.5581,9600.0
2013-10-29 09:45:00,94.54,94.69,94.54,94.6,6500.0,84.5312,84.6654,84.5312,84.5849,6500.0
2013-10-29 09:50:00,94.65,94.65,94.46,94.62,7100.0,84.6296,84.6296,84.4597,84.6028,7100.0
2013-10-29 09:55:00,94.52,94.58,94.41,94.46,9300.0,84.5134,84.567,84.415,84.4597,9300.0
2013-10-29 10:00:00,94.42,94.62,94.42,94.42,6800.0,84.4239,84.6028,84.4239,84.4239,6800.0
2013-10-29 10:05:00,94.5,94.55,94.46,94.47,10500.0,84.4955,84.5402,84.4597,84.4686,10500.0
2013-10-29 10:10:00,94.46,94.5,94.41,94.44,4600.0,84.4597,84.4955,84.415,84.4418,4600.0
2013-10-29 10:15:00,94.51,94.55,94.46,94.53,9600.0,84.5044,84.5402,84.4597,84.5223,9600.0
2013-10-29 10:20:00,94.61,94.8,94.61,94.78,4900.0,84.5938,84.7637,84.5938,84.7458,4900.0
2013-10-29 10:25:00,94.76,94.84,94.76,94.82,1900.0,84.7279,84.7995,84.7279,84.7816,1900.0
2013-10-29 10:30:00,94.87,94.92,94.66,94.73,20100.0,84.8263,84.871,84.6385,84.7011,20100.0
2013-10-29 10:35:00,94.74,94.86,94.72,94.79,7500.0,84.7101,84.8174,84.6922,84.7548,7500.0
2013-10-29 10:40:00,94.81,94.82,94.65,94.72,3500.0,84.7727,84.7816,84.6296,84.6922,3500.0
2013-10-29 10:45:00,94.73,94.78,94.7,94.7,1500.0,84.7011,84.7458,84.6743,84.6743,1500.0
2013-10-29 10:50:00,94.7,94.7,94.5,94.52,9000.0,84.6743,84.6743,84.4955,84.5134,9000.0
2013-10-29 10:55:00,94.51,94.55,94.48,94.49,7600.0,84.5044,84.5402,84.4776,84.4865,7600.0
2013-10-29 11:00:00,94.47,94.48,94.38,94.38,5500.0,84.4686,84.4776,84.3882,84.3882,5500.0
2013-10-29 11:05:00,94.43,94.48,94.37,94.42,4200.0,84.4329,84.4776,84.3792,84.4239,4200.0
2013-10-29 11:10:00,94.41,94.42,94.19,94.19,12900.0,84.415,84.4239,84.2183,84.2183,12900.0
2013-10-29 11:15:00,94.19,94.19,94.05,94.12,25800.0,84.2183,84.2183,84.0931,84.1557,25800.0
2013-10-29 11:20:00,94.15,94.22,94.11,94.16,5800.0,84.1825,84.2451,84.1468,84.1915,5800.0
2013-10-29 11:25:00,94.21,94.21,94.1,94.12,3500.0,84.2362,84.2362,84.1378,84.1557,3500.0
2013-10-29 11:30:00,94.11,94.11,94.04,94.11,3900.0,84.1468,84.1468,84.0842,84.1468,3900.0
2013-10-29 11:35:00,94.09,94.11,94.07,94.08,5200.0,84.1289,84.1468,84.111,84.1199,5200.0
2013-10-29 11:40:00,94.07,94.07,94.03,94.03,2600.0,84.111,84.111,84.0752,84.0752,2600.0
2013-10-29 11:45:00,94.03,94.03,93.96,93.97,9600.0,84.0752,84.0752,84.0126,84.0216,9600.0
2013-10-29 11:50:00,93.97,94.01,93.95,94.0,3700.0,84.0216,84.0573,84.0037,84.0484,3700.0
2013-10-29 11:55:00,94.0,94.03,93.96,93.96,2200.0,84.0484,84.0752,84.0126,84.0126,2200.0
2013-10-29 12:00:00,93.99,94.03,93.99,94.03,2700.0,84.0395,84.0752,84.0395,84.0752,2700.0
2013-10-29 12:05:00,94.01,94.06,94.01,94.06,1400.0,84.0573,84.1021,84.0573,84.1021,1400.0
2013-10-29 12:10:00,94.15,94.24,94.13,94.17,6500.0,84.1825,84.263,84.1646,84.2004,6500.0
2013-10-29 12:15:00,94.11,94.18,94.11,94.12,2700.0,84.1468,84.2094,84.1468,84.1557,2700.0
2013-10-29 12:20:00,94.2,94.25,94.2,94.24,700.0,84.2272,84.2719,84.2272,84.263,700.0
2013-10-29 12:25:00,94.18,94.19,94.14,94.14,3800.0,84.2094,84.2183,84.1736,84.1736,3800.0
2013-10-29 12:30:00,94.11,94.33,94.11,94.3,8400.0,84.1468,84.3435,84.1468,84.3166,8400.0
2013-10-29 12:35:00,94.3,94.3,94.3,94.3,0.0,84.3166,84.3166,84.3166,84.3166,0.0
2013-10-29 12:40:00,94.26,94.3,94.26,94.3,300.0,84.2809,84.3166,84.2809,84.3166,300.0
2013-10-29 12:45:00,94.33,94.43,94.24,94.43,3900.0,84.3435,84.4329,84.263,84.4329,3900.0
2013-10-29 12:50:00,94.43,94.43,94.43,94.43,0.0,84.4329,84.4329,84.4329,84.4329,0.0
2013-10-29 12:55:00,94.41,94.48,94.39,94.48,7400.0,84.415,84.4776,84.3971,84.4776,7400.0
2013-10-29 13:00:00,94.47,94.58,94.47,94.56,4100.0,84.4686,84.567,84.4686,84.5491,4100.0
2013-10-29 13:05:00,94.55,94.69,94.55,94.69,2700.0,84.5402,84.6654,84.5402,84.6654,2700.0
2013-10-29 13:10:00,94.69,94.7,94.62,94.62,4300.0,84.6654,84.6743,84.6028,84.6028,4300.0
2013-10-29 13:15:00,94.61,94.74,94.61,94.74,3500.0,84.5938,84.7101,84.5938,84.7101,3500.0
2013-10-29 13:20:00,94.71,94.71,94.68,94.68,300.0,84.6832,84.6832,84.6564,84.6564,300.0
2013-10-29 13:25:00,94.63,94.63,94.58,94.58,1000.0,84.6117,84.6117,84.567,84.567,1000.0
2013-10-29 13:30:00,94.59,94.63,94.54,94.54,2600.0,84.5759,84.6117,84.5312,84.5312,2600.0
2013-10-29 13:35:00,94.53,94.59,94.53,94.58,3800.0,84.5223,84.5759,84.5223,84.567,3800.0
2013-10-29 13:40:00,94.54,94.58,94.5,94.5,2200.0,84.5312,84.567,84.4955,84.4955,2200.0
2013-10-29 13:45:00,94.56,94.6,94.55,94.55,4200.0,84.5491,84.5849,84.5402,84.5402,4200.0
2013-10-29 13:50:00,94.55,94.55,94.53,94.55,1400.0,84.5402,84.5402,84.5223,84.5402,1400.0
2013-10-29 13:55:00,94.55,94.55,94.51,94.51,1500.0,84.5402,84.5402,84.5044,84.5044,1500.0
2013-10-29 14:00:00,94.53,94.6,94.49,94.57,4400.0,84.5223,84.5849,84.4865,84.5581,4400.0
2013-10-29 14:05:00,94.56,94.63,94.56,94.57,1100.0,84.5491,84.6117,84.5491,84.5581,1100.0
2013-10-29 14:10:00,94.57,94.58,94.52,94.57,2500.0,84.5581,84.567,84.5134,84.5581,2500.0
2013-10-29 14:15:00,94.61,94.61,94.58,94.58,2900.0,84.5938,84.5938,84.567,84.567,2900.0
2013-10-29 14:20:00,94.59,94.6,94.56,94.56,3300.0,84.5759,84.5849,84.5491,84.5491,3300.0
2013-10-29 14:25:00,94.57,94.63,94.57,94.63,1000.0,84.5581,84.6117,84.5581,84.6117,1000.0
2013-10-29 14:30:00,94.6,94.66,94.6,94.64,1200.0,84.5849,84.6385,84.5849,84.6207,1200.0
2013-10-29 14:35:00,94.64,94.66,94.63,94.66,1400.0,84.6207,84.6385,84.6117,84.6385,1400.0
2013-10-29 14:40:00,94.64,94.66,94.6,94.66,4700.0,84.6207,84.6385,84.5849,84.6385,4700.0
2013-10-29 14:45:00,94.68,94.7,94.68,94.68,2000.0,84.6564,84.6743,84.6564,84.6564,2000.0
2013-10-29 14:50:00,94.72,94.72,94.66,94.72,2300.0,84.6922,84.6922,84.6385,84.6922,2300.0
2013-10-29 14:55:00,94.71,94.73,94.67,94.73,1800.0,84.6832,84.7011,84.6475,84.7011,1800.0
2013-10-29 15:00:00,94.72,94.72,94.62,94.63,4100.0,84.6922,84.6922,84.6028,84.6117,4100.0
2013-10-29 15:05:00,94.61,94.63,94.51,94.51,10000.0,84.5938,84.6117,84.5044,84.5044,10000.0
2013-10-29 15:10:00,94.51,94.51,94.43,94.47,14300.0,84.5044,84.5044,84.4329,84.4686,14300.0
2013-10-29 15:15:00,94.44,94.5,94.38,94.39,12400.0,84.4418,84.4955,84.3882,84.3971,12400.0
2013-10-29 15:20:00,94.4,94.4,94.24,94.24,17700.0,84.4061,84.4061,84.263,84.263,17700.0
2013-10-29 15:25:00,94.23,94.27,94.18,94.23,15300.0,84.2541,84.2898,84.2094,84.2541,15300.0
2013-10-29 15:30:00,94.24,94.25,94.2,94.25,9700.0,84.263,84.2719,84.2272,84.2719,9700.0
2013-10-29 15:35:00,94.24,94.33,94.22,94.26,24600.0,84.263,84.3435,84.2451,84.2809,24600.0
2013-10-29 15:40:00,94.27,94.27,94.16,94.18,16500.0,84.2898,84.2898,84.1915,84.2094,16500.0
2013-10-29 15:45:00,94.18,94.23,94.13,94.13,14700.0,84.2094,84.2541,84.1646,84.1646,14700.0
2013-10-29 15:50:00,94.14,94.25,94.14,94.2,21700.0,84.1736,84.2719,84.1736,84.2272,21700.0
2013-10-29 15:55:00,94.2,94.24,94.14,94.2,25400.0,84.2272,84.263,84.1736,84.2272,25400.0
2013-10-30 09:30:00,94.72,94.82,94.58,94.8,17200.0,84.6922,84.7816,84.567,84.7637,17200.0
2013-10-30 09:35:00,94.82,94.91,94.64,94.64,8100.0,84.7816,84.8621,84.6207,84.6207,8100.0
2013-10-30 09:40:00,94.62,94.75,94.54,94.74,4400.0,84.6028,84.719,84.5312,84.7101,4400.0
2013-10-30 09:45:00,94.63,94.66,94.45,94.63,19600.0,84.6117,84.6385,84.4508,84.6117,19600.0
2013-10-30 09:50:00,94.65,94.69,94.6,94.6,4000.0,84.6296,84.6654,84.5849,84.5849,4000.0
2013-10-30 09:55:00,94.62,94.66,94.53,94.62,8600.0,84.6028,84.6385,84.5223,84.6028,8600.0
2013-10-30 10:00:00,94.62,94.62,94.54,94.57,5000.0,84.6028,84.6028,84.5312,84.5581,5000.0
2013-10-30 10:05:00,94.56,94.61,94.5,94.55,19100.0,84.5491,84.5938,84.4955,84.5402,19100.0
2013-10-30 10:10:00,94.54,94.68,94.48,94.68,5500.0,84.5312,84.6564,84.4776,84.6564,5500.0
2013-10-30 10:15:00,94.65,94.65,94.41,94.44,3300.0,84.6296,84.6296,84.415,84.4418,3300.0
2013-10-30 10:20:00,94.45,94.56,94.45,94.54,3900.0,84.4508,84.5491,84.4508,84.5312,3900.0
2013-10-30 10:25:00,94.54,94.74,94.51,94.74,8400.0,84.5312,84.7101,84.5044,84.7101,8400.0
2013-10-30 10:30:00,94.72,94.74,94.63,94.67,7800.0,84.6922,84.7101,84.6117,84.6475,7800.0
2013-10-30 10:35:00,94.67,94.72,94.59,94.59,4800.0,84.6475,84.6922,84.5759,84.5759,4800.0
2013-10-30 10:40:00,94.63,94.63,94.59,94.59,2600.0,84.6117,84.6117,84.5759,84.5759,2600.0
2013-10-30 10:45:00,94.6,94.6,94.41,94.42,2800.0,84.5849,84.5849,84.415,84.4239,2800.0
2013-10-30 10:50:00,94.42,94.49,94.41,94.47,3600.0,84.4239,84.4865,84.415,84.4686,3600.0
2013-10-30 10:55:00,94.43,94.47,94.32,94.41,4300.0,84.4329,84.4686,84.3345,84.415,4300.0
2013-10-30 11:00:00,94.47,94.49,94.4,94.4,2000.0,84.4686,84.4865,84.4061,84.4061,2000.0
2013-10-30 11:05:00,94.44,94.53,94.44,94.5,1200.0,84.4418,84.5223,84.4418,84.4955,1200.0
2013-10-30 11:10:00,94.47,94.53,94.45,94.53,3300.0,84.4686,84.5223,84.4508,84.5223,3300.0
2013-10-30 11:15:00,94.53,94.56,94.42,94.42,5200.0,84.5223,84.5491,84.4239,84.4239,5200.0
2013-10-30 11:20:00,94.41,94.42,94.33,94.37,8800.0,84.415,84.4239,84.3435,84.3792,8800.0
2013-10-30 11:25:00,94.33,94.48,94.33,94.42,4200.0,84.3435,84.4776,84.3435,84.4239,4200.0
2013-10-30 11:30:00,94.46,94.46,94.39,94.41,1200.0,84.4597,84.4597,84.3971,84.415,1200.0
2013-10-30 11:35:00,94.41,94.41,94.21,94.24,3600.0,84.415,84.415,84.2362,84.263,3600.0
2013-10-30 11:40:00,94.24,94.28,94.23,94.28,1600.0,84.263,84.2988,84.2541,84.2988,1600.0
2013-10-30 11:45:00,94.27,94.3,94.18,94.3,1600.0,84.2898,84.3166,84.2094,84.3166,1600.0
2013-10-30 11:50:00,94.25,94.31,94.13,94.16,8900.0,84.2719,84.3256,84.1646,84.1915,8900.0
2013-10-30 11:55:00,94.16,94.29,94.16,94.29,500.0,84.1915,84.3077,84.1915,84.3077,500.0
2013-10-30 12:00:00,94.24,94.41,94.15,94.41,4000.0,84.263,84.415,84.1825,84.415,4000.0
2013-10-30 12:05:00,94.37,94.37,94.27,94.27,2300.0,84.3792,84.3792,84.2898,84.2898,2300.0
2013-10-30 12:10:00,94.32,94.42,94.3,94.42,2900.0,84.3345,84.4239,84.3166,84.4239,2900.0
2013-10-30 12:15:00,94.31,94.33,94.21,94.27,8200.0,84.3256,84.3435,84.2362,84.2898,8200.0
2013-10-30 12:20:00,94.28,94.31,94.28,94.29,500.0,84.2988,84.3256,84.2988,84.3077,500.0
2013-10-30 12:25:00,94.27,94.37,94.21,94.37,3600.0,84.2898,84.3792,84.2362,84.3792,3600.0
2013-10-30 12:30:00,94.37,94.45,94.32,94.42,7400.0,84.3792,84.4508,84.3345,84.4239,7400.0
2013-10-30 12:35:00,94.4,94.41,94.36,94.41,1100.0,84.4061,84.415,84.3703,84.415,1100.0
2013-10-30 12:40:00,94.32,94.36,94.32,94.36,500.0,84.3345,84.3703,84.3345,84.3703,500.0
2013-10-30 12:45:00,94.36,94.39,94.32,94.38,1100.0,84.3703,84.3971,84.3345,84.3882,1100.0
2013-10-30 12:50:00,94.38,94.43,94.38,94.41,300.0,84.3882,84.4329,84.3882,84.415,300.0
2013-10-30 12:55:00,94.42,94.45,94.42,94.45,700.0,84.4239,84.4508,84.4239,84.4508,700.0
2013-10-30 13:00:00,94.38,94.41,94.38,94.4,600.0,84.3882,84.415,84.3882,84.4061,600.0
2013-10-30 13:05:00,94.38,94.4,94.36,94.4,900.0,84.3882,84.4061,84.3703,84.4061,900.0
2013-10-30 13:10:00,94.39,94.44,94.38,94.44,1900.0,84.3971,84.4418,84.3882,84.4418,1900.0
2013-10-30 13:15:00,94.42,94.47,94.42,94.47,700.0,84.4239,84.4686,84.4239,84.4686,700.0
2013-10-30 13:20:00,94.42,94.44,94.34,94.36,1500.0,84.4239,84.4418,84.3524,84.3703,1500.0
2013-10-30 13:25:00,94.35,94.39,94.33,94.37,600.0,84.3614,84.3971,84.3435,84.3792,600.0
2013-10-30 13:30:00,94.34,94.36,94.33,94.35,800.0,84.3524,84.3703,84.3435,84.3614,800.0
2013-10-30 13:35:00,94.36,94.39,94.35,94.38,1300.0,84.3703,84.3971,84.3614,84.3882,1300.0
2013-10-30 13:40:00,94.41,94.41,94.39,94.4,400.0,84.415,84.415,84.3971,84.4061,400.0
2013-10-30 13:45:00,94.36,94.37,94.21,94.21,3700.0,84.3703,84.3792,84.2362,84.2362,3700.0
2013-10-30 13:50:00,94.22,94.24,94.2,94.21,400.0,84.2451,84.263,84.2272,84.2362,400.0
2013-10-30 13:55:00,94.2,94.32,94.2,94.26,1500.0,84.2272,84.3345,84.2272,84.2809,1500.0
2013-10-30 14:00:00,94.31,94.33,94.08,94.11,5400.0,84.3256,84.3435,84.1199,84.1468,5400.0
2013-10-30 14:05:00,94.19,94.26,94.0,94.06,12500.0,84.2183,84.2809,84.0484,84.1021,12500.0
2013-10-30 14:10:00,94.05,94.17,94.03,94.04,2900.0,84.0931,84.2004,84.0752,84.0842,2900.0
2013-10-30 14:15:00,94.15,94.16,93.72,93.73,3900.0,84.1825,84.1915,83.7981,83.807,3900.0
2013-10-30 14:20:00,93.71,93.86,93.42,93.43,8200.0,83.7891,83.9232,83.5298,83.5388,8200.0
2013-10-30 14:25:00,93.59,93.69,93.44,93.62,6600.0,83.6818,83.7712,83.5477,83.7086,6600.0
2013-10-30 14:30:00,93.66,93.81,93.55,93.81,3800.0,83.7444,83.8785,83.646,83.8785,3800.0
2013-10-30 14:35:00,93.83,93.91,93.78,93.87,17600.0,83.8964,83.9679,83.8517,83.9322,17600.0
2013-10-30 14:40:00,93.9,94.01,93.88,93.95,29200.0,83.959,84.0573,83.9411,84.0037,29200.0
2013-10-30 14:45:00,93.96,94.13,93.96,94.05,23200.0,84.0126,84.1646,84.0126,84.0931,23200.0
2013-10-30 14:50:00,94.0,94.06,93.96,93.98,12300.0,84.0484,84.1021,84.0126,84.0305,12300.0
2013-10-30 14:55:00,94.0,94.03,93.97,94.02,11200.0,84.0484,84.0752,84.0216,84.0663,11200.0
2013-10-30 15:00:00,94.0,94.03,93.98,94.01,1900.0,84.0484,84.0752,84.0305,84.0573,1900.0
2013-10-30 15:05:00,94.05,94.24,94.05,94.09,5500.0,84.0931,84.263,84.0931,84.1289,5500.0
2013-10-30 15:10:00,94.09,94.19,94.09,94.18,9200.0,84.1289,84.2183,84.1289,84.2094,9200.0
2013-10-30 15:15:00,94.12,94.19,94.1,94.17,12100.0,84.1557,84.2183,84.1378,84.2004,12100.0
2013-10-30 15:20:00,94.17,94.23,94.12,94.21,10000.0,84.2004,84.2541,84.1557,84.2362,10000.0
2013-10-30 15:25:00,94.2,94.47,94.2,94.46,24900.0,84.2272,84.4686,84.2272,84.4597,24900.0
2013-10-30 15:30:00,94.47,94.5,94.34,94.37,51500.0,84.4686,84.4955,84.3524,84.3792,51500.0
2013-10-30 15:35:00,94.39,94.47,94.34,94.42,19800.0,84.3971,84.4686,84.3524,84.4239,19800.0
2013-10-30 15:40:00,94.42,94.56,94.41,94.45,7200.0,84.4239,84.5491,84.415,84.4508,7200.0
2013-10-30 15:45:00,94.45,94.48,94.29,94.31,10700.0,84.4508,84.4776,84.3077,84.3256,10700.0
2013-10-30 15:50:00,94.35,94.43,94.31,94.4,19300.0,84.3614,84.4329,84.3256,84.4061,19300.0
2013-10-30 15:55:00,94.4,94.67,94.4,94.63,79600.0,84.4061,84.6475,84.4061,84.6117,79600.0
2013-10-31 09:30:00,94.71,94.82,94.66,94.78,16100.0,84.6832,84.7816,84.6385,84.7458,16100.0
2013-10-31 09:35:00,94.74,95.04,94.74,95.04,31300.0,84.7101,84.9783,84.7101,84.9783,31300.0
2013-10-31 09:40:00,95.05,95.05,94.59,94.67,6600.0,84.9872,84.9872,84.5759,84.6475,6600.0
2013-10-31 09:45:00,94.81,94.97,94.7,94.7,10400.0,84.7727,84.9157,84.6743,84.6743,10400.0
2013-10-31 09:50:00,94.61,94.62,94.33,94.33,5700.0,84.5938,84.6028,84.3435,84.3435,5700.0
2013-10-31 09:55:00,94.24,94.31,94.08,94.08,13700.0,84.263,84.3256,84.1199,84.1199,13700.0
2013-10-31 10:00:00,94.08,94.48,94.06,94.48,11600.0,84.1199,84.4776,84.1021,84.4776,11600.0
2013-10-31 10:05:00,94.51,94.51,94.28,94.31,12000.0,84.5044,84.5044,84.2988,84.3256,12000.0
2013-10-31 10:10:00,94.31,94.35,94.21,94.34,10300.0,84.3256,84.3614,84.2362,84.3524,10300.0
2013-10-31 10:15:00,94.41,94.49,94.27,94.29,4400.0,84.415,84.4865,84.2898,84.3077,4400.0
2013-10-31 10:20:00,94.3,94.31,94.21,94.24,4200.0,84.3166,84.3256,84.2362,84.263,4200.0
2013-10-31 10:25:00,94.25,94.39,94.11,94.11,7100.0,84.2719,84.3971,84.1468,84.1468,7100.0
2013-10-31 10:30:00,94.12,94.37,94.12,94.28,5200.0,84.1557,84.3792,84.1557,84.2988,5200.0
2013-10-31 10:35:00,94.28,94.32,94.14,94.23,7200.0,84.2988,84.3345,84.1736,84.2541,7200.0
2013-10-31 10:40:00,94.2,94.36,94.19,94.34,2200.0,84.2272,84.3703,84.2183,84.3524,2200.0
2013-10-31 10:45:00,94.39,94.42,94.25,94.29,4200.0,84.3971,84.4239,84.2719,84.3077,4200.0
2013-10-31 10:50:00,94.3,94.37,94.24,94.24,1600.0,84.3166,84.3792,84.263,84.263,1600.0
2013-10-31 10:55:00,94.34,94.4,94.29,94.36,3500.0,84.3524,84.4061,84.3077,84.3703,3500.0
2013-10-31 11:00:00,94.28,94.48,94.26,94.36,5600.0,84.2988,84.4776,84.2809,84.3703,5600.0
2013-10-31 11:05:00,94.41,94.41,94.26,94.27,1700.0,84.415,84.415,84.2809,84.2898,1700.0
2013-10-31 11:10:00,94.27,94.49,94.27,94.47,5500.0,84.2898,84.4865,84.2898,84.4686,5500.0
2013-10-31 11:15:00,94.45,94.54,94.45,94.46,1900.0,84.4508,84.5312,84.4508,84.4597,1900.0
2013-10-31 11:20:00,94.47,94.48,94.41,94.41,1000.0,84.4686,84.4776,84.415,84.415,1000.0
2013-10-31 11:25:00,94.43,94.45,94.34,94.44,1500.0,84.4329,84.4508,84.3524,84.4418,1500.0
2013-10-31 11:30:00,94.46,94.52,94.35,94.35,3200.0,84.4597,84.5134,84.3614,84.3614,3200.0
2013-10-31 11:35:00,94.39,94.64,94.39,94.6,11900.0,84.3971,84.6207,84.3971,84.5849,11900.0
2013-10-31 11:40:00,94.58,94.82,94.58,94.73,3800.0,84.567,84.7816,84.567,84.7011,3800.0
2013-10-31 11:45:00,94.75,94.75,94.6,94.63,2600.0,84.719,84.719,84.5849,84.6117,2600.0
2013-10-31 11:50:00,94.64,94.65,94.55,94.58,4400.0,84.6207,84.6296,84.5402,84.567,4400.0
2013-10-31 11:55:00,94.51,94.51,94.45,94.45,300.0,84.5044,84.5044,84.4508,84.4508,300.0
2013-10-31 12:00:00,94.46,94.56,94.44,94.56,2400.0,84.4597,84.5491,84.4418,84.5491,2400.0
2013-10-31 12:05:00,94.61,94.71,94.61,94.63,5200.0,84.5938,84.6832,84.5938,84.6117,5200.0
2013-10-31 12:10:00,94.59,94.67,94.59,94.67,1300.0,84.5759,84.6475,84.5759,84.6475,1300.0
2013-10-31 12:15:00,94.66,94.8,94.65,94.72,1500.0,84.6385,84.7637,84.6296,84.6922,1500.0
2013-10-31 12:20:00,94.76,94.83,94.76,94.78,2800.0,84.7279,84.7905,84.7279,84.7458,2800.0
2013-10-31 12:25:00,94.79,94.82,94.75,94.78,8200.0,84.7548,84.7816,84.719,84.7458,8200.0
2013-10-31 12:30:00,94.78,95.01,94.78,95.0,16400.0,84.7458,84.9515,84.7458,84.9425,16400.0
2013-10-31 12:35:00,94.96,94.96,94.85,94.92,4800.0,84.9068,84.9068,84.8084,84.871,4800.0
2013-10-31 12:40:00,94.91,94.91,94.83,94.83,900.0,84.8621,84.8621,84.7905,84.7905,900.0
2013-10-31 12:45:00,94.78,94.78,94.78,94.78,100.0,84.7458,84.7458,84.7458,84.7458,100.0
2013-10-31 12:50:00,94.82,94.82,94.82,94.82,100.0,84.7816,84.7816,84.7816,84.7816,100.0
2013-10-31 12:55:00,94.71,94.71,94.67,94.67,500.0,84.6832,84.6832,84.6475,84.6475,500.0
2013-10-31 13:00:00,94.65,94.65,94.62,94.62,500.0,84.6296,84.6296,84.6028,84.6028,500.0
2013-10-31 13:05:00,94.61,94.61,94.55,94.55,300.0,84.5938,84.5938,84.5402,84.5402,300.0
2013-10-31 13:10:00,94.54,94.68,94.54,94.57,2900.0,84.5312,84.6564,84.5312,84.5581,2900.0
2013-10-31 13:15:00,94.64,94.8,94.64,94.8,3200.0,84.6207,84.7637,84.6207,84.7637,3200.0
2013-10-31 13:20:00,94.78,94.78,94.73,94.73,300.0,84.7458,84.7458,84.7011,84.7011,300.0
2013-10-31 13:25:00,94.76,94.79,94.76,94.77,1000.0,84.7279,84.7548,84.7279,84.7369,1000.0
2013-10-31 13:30:00,94.78,94.78,94.74,94.74,200.0,84.7458,84.7458,84.7101,84.7101,200.0
2013-10-31 13:35:00,94.74,94.78,94.73,94.77,3200.0,84.7101,84.7458,84.7011,84.7369,3200.0
2013-10-31 13:40:00,94.79,94.82,94.79,94.8,2100.0,84.7548,84.7816,84.7548,84.7637,2100.0
2013-10-31 13:45:00,94.77,94.78,94.77,94.78,1000.0,84.7369,84.7458,84.7369,84.7458,1000.0
2013-10-31 13:50:00,94.77,94.78,94.77,94.78,700.0,84.7369,84.7458,84.7369,84.7458,700.0
2013-10-31 13:55:00,94.79,94.79,94.78,94.78,1600.0,84.7548,84.7548,84.7458,84.7458,1600.0
2013-10-31 14:00:00,94.74,94.75,94.74,94.74,300.0,84.7101,84.719,84.7101,84.7101,300.0
2013-10-31 14:05:00,94.76,94.76,94.69,94.69,1200.0,84.7279,84.7279,84.6654,84.6654,1200.0
2013-10-31 14:10:00,94.7,94.79,94.7,94.79,1900.0,84.6743,84.7548,84.6743,84.7548,1900.0
2013-10-31 14:15:00,94.78,94.91,94.78,94.84,6100.0,84.7458,84.8621,84.7458,84.7995,6100.0
2013-10-31 14:20:00,94.88,94.89,94.78,94.85,4900.0,84.8352,84.8442,84.7458,84.8084,4900.0
2013-10-31 14:25:00,94.81,94.86,94.78,94.86,1000.0,84.7727,84.8174,84.7458,84.8174,1000.0
2013-10-31 14:30:00,94.83,94.9,94.83,94.87,600.0,84.7905,84.8531,84.7905,84.8263,600.0
2013-10-31 14:35:00,94.86,94.91,94.85,94.91,4900.0,84.8174,84.8621,84.8084,84.8621,4900.0
2013-10-31 14:40:00,94.87,94.87,94.84,94.84,1900.0,84.8263,84.8263,84.7995,84.7995,1900.0
2013-10-31 14:45:00,94.81,94.89,94.78,94.88,4000.0,84.7727,84.8442,84.7458,84.8352,4000.0
2013-10-31 14:50:00,94.89,94.99,94.88,94.9,6000.0,84.8442,84.9336,84.8352,84.8531,6000.0
2013-10-31 14:55:00,94.9,94.9,94.77,94.8,1800.0,84.8531,84.8531,84.7369,84.7637,1800.0
2013-10-31 15:00:00,94.77,94.78,94.64,94.64,5300.0,84.7369,84.7458,84.6207,84.6207,5300.0
2013-10-31 15:05:00,94.63,94.66,94.53,94.65,4100.0,84.6117,84.6385,84.5223,84.6296,4100.0
2013-10-31 15:10:00,94.65,94.74,94.6,94.73,5800.0,84.6296,84.7101,84.5849,84.7011,5800.0
2013-10-31 15:15:00,94.67,94.74,94.66,94.71,4900.0,84.6475,84.7101,84.6385,84.6832,4900.0
2013-10-31 15:20:00,94.72,94.81,94.7,94.71,7400.0,84.6922,84.7727,84.6743,84.6832,7400.0
2013-10-31 15:25:00,94.71,94.71,94.53,94.53,5500.0,84.6832,84.6832,84.5223,84.5223,5500.0
2013-10-31 15:30:00,94.59,94.73,94.57,94.69,9400.0,84.5759,84.7011,84.5581,84.6654,9400.0
2013-10-31 15:35:00,94.7,94.81,94.7,94.8,6700.0,84.6743,84.7727,84.6743,84.7637,6700.0
2013-10-31 15:40:00,94.8,94.8,94.72,94.75,12800.0,84.7637,84.7637,84.6922,84.719,12800.0
2013-10-31 15:45:00,94.74,94.75,94.61,94.68,8400.0,84.7101,84.719,84.5938,84.6564,8400.0
2013-10-31 15:50:00,94.69,94.71,94.57,94.71,21000.0,84.6654,84.6832,84.5581,84.6832,21000.0
2013-10-31 15:55:00,94.68,94.7,94.61,94.65,25700.0,84.6564,84.6743,84.5938,84.6296,25700.0
2013-11-01 09:30:00,93.96,94.34,93.96,94.14,34900.0,84.0126,84.3524,84.0126,84.1736,34900.0
2013-11-01 09:35:00,94.21,94.3,94.15,94.23,7700.0,84.2362,84.3166,84.1825,84.2541,7700.0
2013-11-01 09:40:00,94.21,94.35,94.16,94.31,6900.0,84.2362,84.3614,84.1915,84.3256,6900.0
2013-11-01 09:45:00,94.35,94.36,94.13,94.17,3800.0,84.3614,84.3703,84.1646,84.2004,3800.0
2013-11-01 09:50:00,94.18,94.22,94.15,94.2,2200.0,84.2094,84.2451,84.1825,84.2272,2200.0
2013-11-01 09:55:00,94.24,94.36,94.19,94.19,1800.0,84.263,84.3703,84.2183,84.2183,1800.0
2013-11-01 10:00:00,94.26,94.26,93.98,93.99,7600.0,84.2809,84.2809,84.0305,84.0395,7600.0
2013-11-01 10:05:00,94.04,94.22,94.04,94.15,4600.0,84.0842,84.2451,84.0842,84.1825,4600.0
2013-11-01 10:10:00,94.14,94.15,93.93,93.93,3800.0,84.1736,84.1825,83.9858,83.9858,3800.0
2013-11-01 10:15:00,93.9,93.9,93.64,93.64,10300.0,83.959,83.959,83.7265,83.7265,10300.0
2013-11-01 10:20:00,93.62,93.7,93.59,93.7,20600.0,83.7086,83.7802,83.6818,83.7802,20600.0
2013-11-01 10:25:00,93.74,93.84,93.64,93.64,12600.0,83.8159,83.9053,83.7265,83.7265,12600.0
2013-11-01 10:30:00,93.63,93.7,93.6,93.62,11600.0,83.7176,83.7802,83.6908,83.7086,11600.0
2013-11-01 10:35:00,93.6,93.75,93.6,93.7,4100.0,83.6908,83.8249,83.6908,83.7802,4100.0
2013-11-01 10:40:00,93.75,93.87,93.72,93.76,3300.0,83.8249,83.9322,83.7981,83.8338,3300.0
2013-11-01 10:45:00,93.77,93.8,93.71,93.77,13600.0,83.8428,83.8696,83.7891,83.8428,13600.0
2013-11-01 10:50:00,93.76,93.78,93.75,93.76,3000.0,83.8338,83.8517,83.8249,83.8338,3000.0
2013-11-01 10:55:00,93.77,93.77,93.74,93.77,2300.0,83.8428,83.8428,83.8159,83.8428,2300.0
2013-11-01 11:00:00,93.72,93.72,93.65,93.65,6800.0,83.7981,83.7981,83.7355,83.7355,6800.0
2013-11-01 11:05:00,93.64,93.65,93.5,93.5,16300.0,83.7265,83.7355,83.6013,83.6013,16300.0
2013-11-01 11:10:00,93.49,93.52,93.33,93.42,19900.0,83.5924,83.6192,83.4493,83.5298,19900.0
2013-11-01 11:15:00,93.4,93.41,93.23,93.41,11500.0,83.5119,83.5209,83.3599,83.5209,11500.0
2013-11-01 11:20:00,93.42,93.55,93.42,93.48,7800.0,83.5298,83.646,83.5298,83.5835,7800.0
2013-11-01 11:25:00,93.45,93.46,93.27,93.28,4600.0,83.5566,83.5656,83.3957,83.4046,4600.0
2013-11-01 11:30:00,93.3,93.4,93.3,93.3,2600.0,83.4225,83.5119,83.4225,83.4225,2600.0
2013-11-01 11:35:00,93.34,93.36,93.21,93.25,4400.0,83.4583,83.4762,83.342,83.3778,4400.0
2013-11-01 11:40:00,93.27,93.37,93.23,93.23,2200.0,83.3957,83.4851,83.3599,83.3599,2200.0
2013-11-01 11:45:00,93.22,93.31,93.21,93.23,2700.0,83.351,83.4315,83.342,83.3599,2700.0
2013-11-01 11:50:00,93.21,93.25,93.2,93.25,800.0,83.342,83.3778,83.3331,83.3778,800.0
2013-11-01 11:55:00,93.19,93.24,93.11,93.12,8900.0,83.3242,83.3689,83.2526,83.2616,8900.0
2013-11-01 12:00:00,93.09,93.17,93.08,93.15,10300.0,83.2347,83.3063,83.2258,83.2884,10300.0
2013-11-01 12:05:00,93.17,93.24,93.11,93.16,3600.0,83.3063,83.3689,83.2526,83.2973,3600.0
2013-11-01 12:10:00,93.12,93.15,93.09,93.15,1600.0,83.2616,83.2884,83.2347,83.2884,1600.0
2013-11-01 12:15:00,93.19,93.2,93.1,93.1,2500.0,83.3242,83.3331,83.2437,83.2437,2500.0
2013-11-01 12:20:00,93.06,93.16,93.02,93.05,20200.0,83.2079,83.2973,83.1722,83.199,20200.0
2013-11-01 12:25:00,93.07,93.13,93.07,93.1,1900.0,83.2169,83.2705,83.2169,83.2437,1900.0
2013-11-01 12:30:00,93.1,93.18,93.09,93.14,16600.0,83.2437,83.3152,83.2347,83.2795,16600.0
2013-11-01 12:35:00,93.12,93.12,93.01,93.01,1600.0,83.2616,83.2616,83.1632,83.1632,1600.0
2013-11-01 12:40:00,93.05,93.05,92.95,92.98,6200.0,83.199,83.199,83.1096,83.1364,6200.0
2013-11-01 12:45:00,93.01,93.02,92.96,93.0,1800.0,83.1632,83.1722,83.1185,83.1543,1800.0
2013-11-01 12:50:00,92.98,93.0,92.9,92.9,4100.0,83.1364,83.1543,83.0649,83.0649,4100.0
2013-11-01 12:55:00,92.9,92.98,92.9,92.98,9200.0,83.0649,83.1364,83.0649,83.1364,9200.0
2013-11-01 13:00:00,92.91,92.94,92.8,92.8,2700.0,83.0738,83.1006,82.9754,82.9754,2700.0
2013-11-01 13:05:00,92.82,92.82,92.69,92.69,9800.0,82.9933,82.9933,82.8771,82.8771,9800.0
2013-11-01 13:10:00,92.68,92.76,92.66,92.66,3000.0,82.8682,82.9397,82.8503,82.8503,3000.0
2013-11-01 13:15:00,92.66,92.66,92.44,92.51,7200.0,82.8503,82.8503,82.6536,82.7162,7200.0
2013-11-01 13:20:00,92.51,92.51,92.42,92.42,5300.0,82.7162,82.7162,82.6357,82.6357,5300.0
2013-11-01 13:25:00,92.44,92.51,92.44,92.48,3800.0,82.6536,82.7162,82.6536,82.6893,3800.0
2013-11-01 13:30:00,92.48,92.48,92.44,92.46,4300.0,82.6893,82.6893,82.6536,82.6714,4300.0
2013-11-01 13:35:00,92.48,92.6,92.48,92.6,1900.0,82.6893,82.7966,82.6893,82.7966,1900.0
2013-11-01 13:40:00,92.6,92.64,92.53,92.56,10000.0,82.7966,82.8324,82.734,82.7609,10000.0
2013-11-01 13:45:00,92.56,92.56,92.47,92.48,3900.0,82.7609,82.7609,82.6804,82.6893,3900.0
2013-11-01 13:50:00,92.48,92.53,92.48,92.48,2000.0,82.6893,82.734,82.6893,82.6893,2000.0
2013-11-01 13:55:00,92.5,92.54,92.42,92.52,5400.0,82.7072,82.743,82.6357,82.7251,5400.0
2013-11-01 14:00:00,92.55,92.6,92.51,92.51,2300.0,82.7519,82.7966,82.7162,82.7162,2300.0
2013-11-01 14:05:00,92.53,92.53,92.45,92.52,5300.0,82.734,82.734,82.6625,82.7251,5300.0
2013-11-01 14:10:00,92.51,92.51,92.4,92.45,4600.0,82.7162,82.7162,82.6178,82.6625,4600.0
2013-11-01 14:15:00,92.47,92.49,92.39,92.45,7000.0,82.6804,82.6983,82.6089,82.6625,7000.0
2013-11-01 14:20:00,92.43,92.54,92.43,92.54,2600.0,82.6446,82.743,82.6446,82.743,2600.0
2013-11-01 14:25:00,92.53,92.55,92.41,92.51,13400.0,82.734,82.7519,82.6267,82.7162,13400.0
2013-11-01 14:30:00,92.52,92.56,92.44,92.53,9700.0,82.7251,82.7609,82.6536,82.734,9700.0
2013-11-01 14:35:00,92.52,92.55,92.47,92.47,22100.0,82.7251,82.7519,82.6804,82.6804,22100.0
2013-11-01 14:40:00,92.49,92.57,92.48,92.56,2500.0,82.6983,82.7698,82.6893,82.7609,2500.0
2013-11-01 14:45:00,92.54,92.54,92.47,92.53,7200.0,82.743,82.743,82.6804,82.734,7200.0
2013-11-01 14:50:00,92.53,92.54,92.46,92.49,3600.0,82.734,82.743,82.6714,82.6983,3600.0
2013-11-01 14:55:00,92.49,92.49,92.41,92.45,7100.0,82.6983,82.6983,82.6267,82.6625,7100.0
2013-11-01 15:00:00,92.42,92.53,92.42,92.52,5400.0,82.6357,82.734,82.6357,82.7251,5400.0
2013-11-01 15:05:00,92.53,92.57,92.5,92.51,10900.0,82.734,82.7698,82.7072,82.7162,10900.0
2013-11-01 15:10:00,92.54,92.83,92.54,92.83,21400.0,82.743,83.0023,82.743,83.0023,21400.0
2013-11-01 15:15:00,92.81,92.81,92.6,92.61,9200.0,82.9844,82.9844,82.7966,82.8056,9200.0
2013-11-01 15:20:00,92.59,92.62,92.54,92.62,9900.0,82.7877,82.8145,82.743,82.8145,9900.0
2013-11-01 15:25:00,92.63,92.66,92.6,92.62,10800.0,82.8234,82.8503,82.7966,82.8145,10800.0
2013-11-01 15:30:00,92.61,92.76,92.57,92.76,19800.0,82.8056,82.9397,82.7698,82.9397,19800.0
2013-11-01 15:35:00,92.76,92.76,92.66,92.66,14100.0,82.9397,82.9397,82.8503,82.8503,14100.0
2013-11-01 15:40:00,92.66,92.72,92.65,92.72,13200.0,82.8503,82.9039,82.8413,82.9039,13200.0
2013-11-01 15:45:00,92.72,92.77,92.71,92.72,24000.0,82.9039,82.9486,82.895,82.9039,24000.0
2013-11-01 15:50:00,92.74,92.76,92.66,92.67,43400.0,82.9218,82.9397,82.8503,82.8592,43400.0
2013-11-01 15:55:00,92.67,92.7,92.62,92.62,48800.0,82.8592,82.886,82.8145,82.8145,48800.0
2013-11-04 09:30:00,92.18,92.37,92.15,92.23,11100.0,82.4211,82.591,82.3943,82.4658,11100.0
2013-11-04 09:35:00,92.24,92.26,92.07,92.08,10200.0,82.4747,82.4926,82.3227,82.3317,10200.0
2013-11-04 09:40:00,92.08,92.16,92.03,92.11,11700.0,82.3317,82.4032,82.287,82.3585,11700.0
2013-11-04 09:45:00,92.09,92.18,92.06,92.16,8600.0,82.3406,82.4211,82.3138,82.4032,8600.0
2013-11-04 09:50:00,92.13,92.14,91.97,91.97,12400.0,82.3764,82.3853,82.2333,82.2333,12400.0
2013-11-04 09:55:00,92.02,92.17,91.84,92.17,9200.0,82.278,82.4121,82.1171,82.4121,9200.0
2013-11-04 10:00:00,92.17,92.33,92.17,92.32,6100.0,82.4121,82.5552,82.4121,82.5463,6100.0
2013-11-04 10:05:00,92.32,92.36,92.21,92.28,3400.0,82.5463,82.582,82.4479,82.5105,3400.0
2013-11-04 10:10:00,92.25,92.37,92.22,92.31,6200.0,82.4837,82.591,82.4569,82.5373,6200.0
2013-11-04 10:15:00,92.31,92.41,92.29,92.41,6900.0,82.5373,82.6267,82.5194,82.6267,6900.0
2013-11-04 10:20:00,92.4,92.4,92.27,92.31,16800.0,82.6178,82.6178,82.5016,82.5373,16800.0
2013-11-04 10:25:00,92.3,92.38,92.26,92.32,16000.0,82.5284,82.5999,82.4926,82.5463,16000.0
2013-11-04 10:30:00,92.35,92.36,92.25,92.26,30500.0,82.5731,82.582,82.4837,82.4926,30500.0
2013-11-04 10:35:00,92.22,92.38,92.21,92.34,9700.0,82.4569,82.5999,82.4479,82.5641,9700.0
2013-11-04 10:40:00,92.33,92.41,92.3,92.32,6700.0,82.5552,82.6267,82.5284,82.5463,6700.0
2013-11-04 10:45:00,92.33,92.35,92.23,92.23,5900.0,82.5552,82.5731,82.4658,82.4658,5900.0
2013-11-04 10:50:00,92.24,92.29,92.14,92.17,9100.0,82.4747,82.5194,82.3853,82.4121,9100.0
2013-11-04 10:55:00,92.15,92.24,92.14,92.14,1300.0,82.3943,82.4747,82.3853,82.3853,1300.0
2013-11-04 11:00:00,92.09,92.2,92.07,92.11,5200.0,82.3406,82.439,82.3227,82.3585,5200.0
2013-11-04 11:05:00,92.09,92.23,92.08,92.08,9800.0,82.3406,82.4658,82.3317,82.3317,9800.0
2013-11-04 11:10:00,92.06,92.2,92.04,92.17,8300.0,82.3138,82.439,82.2959,82.4121,8300.0
2013-11-04 11:15:00,92.15,92.2,92.05,92.19,10000.0,82.3943,82.439,82.3048,82.43,10000.0
2013-11-04 11:20:00,92.15,92.19,92.04,92.13,5600.0,82.3943,82.43,82.2959,82.3764,5600.0
2013-11-04 11:25:00,92.12,92.12,92.06,92.06,900.0,82.3674,82.3674,82.3138,82.3138,900.0
2013-11-04 11:30:00,92.05,92.11,92.02,92.11,25500.0,82.3048,82.3585,82.278,82.3585,25500.0
2013-11-04 11:35:00,92.11,92.11,91.89,91.92,44900.0,82.3585,82.3585,82.1618,82.1886,44900.0
2013-11-04 11:40:00,91.92,91.95,91.85,91.88,8900.0,82.1886,82.2154,82.126,82.1528,8900.0
2013-11-04 11:45:00,91.86,91.92,91.81,91.88,7900.0,82.135,82.1886,82.0903,82.1528,7900.0
2013-11-04 11:50:00,91.86,91.95,91.84,91.94,5500.0,82.135,82.2154,82.1171,82.2065,5500.0
2013-11-04 11:55:00,91.92,91.99,91.87,91.89,9400.0,82.1886,82.2512,82.1439,82.1618,9400.0
2013-11-04 12:00:00,91.91,92.01,91.89,92.01,5700.0,82.1797,82.2691,82.1618,82.2691,5700.0
2013-11-04 12:05:00,91.95,92.02,91.94,91.97,1700.0,82.2154,82.278,82.2065,82.2333,1700.0
2013-11-04 12:10:00,91.92,92.06,91.92,91.96,17300.0,82.1886,82.3138,82.1886,82.2244,17300.0
2013-11-04 12:15:00,91.93,91.97,91.92,91.97,700.0,82.1976,82.2333,82.1886,82.2333,700.0
2013-11-04 12:20:00,91.95,91.97,91.88,91.88,800.0,82.2154,82.2333,82.1528,82.1528,800.0
2013-11-04 12:25:00,91.88,91.9,91.87,91.9,700.0,82.1528,82.1707,82.1439,82.1707,700.0
2013-11-04 12:30:00,91.86,91.86,91.82,91.82,700.0,82.135,82.135,82.0992,82.0992,700.0
2013-11-04 12:35:00,91.81,91.84,91.79,91.81,1200.0,82.0903,82.1171,82.0724,82.0903,1200.0
2013-11-04 12:40:00,91.81,91.86,91.8,91.86,1700.0,82.0903,82.135,82.0813,82.135,1700.0
2013-11-04 12:45:00,91.86,91.86,91.86,91.86,100.0,82.135,82.135,82.135,82.135,100.0
2013-11-04 12:50:00,91.84,91.85,91.81,91.84,1400.0,82.1171,82.126,82.0903,82.1171,1400.0
2013-11-04 12:55:00,91.77,91.87,91.77,91.8,4800.0,82.0545,82.1439,82.0545,82.0813,4800.0
2013-11-04 13:00:00,91.77,91.79,91.75,91.76,2900.0,82.0545,82.0724,82.0366,82.0456,2900.0
2013-11-04 13:05:00,91.79,91.83,91.79,91.83,300.0,82.0724,82.1081,82.0724,82.1081,300.0
2013-11-04 13:10:00,91.85,91.87,91.79,91.79,1000.0,82.126,82.1439,82.0724,82.0724,1000.0
2013-11-04 13:15:00,91.78,91.79,91.78,91.79,1500.0,82.0634,82.0724,82.0634,82.0724,1500.0
2013-11-04 13:20:00,91.81,91.83,91.77,91.83,1000.0,82.0903,82.1081,82.0545,82.1081,1000.0
2013-11-04 13:25:00,91.81,91.86,91.78,91.86,1700.0,82.0903,82.135,82.0634,82.135,1700.0
2013-11-04 13:30:00,91.81,91.82,91.76,91.76,2300.0,82.0903,82.0992,82.0456,82.0456,2300.0
2013-11-04 13:35:00,91.78,91.78,91.77,91.77,300.0,82.0634,82.0634,82.0545,82.0545,300.0
2013-11-04 13:40:00,91.8,91.81,91.76,91.79,3600.0,82.0813,82.0903,82.0456,82.0724,3600.0
2013-11-04 13:45:00,91.79,91.79,91.78,91.79,600.0,82.0724,82.0724,82.0634,82.0724,600.0
2013-11-04 13:50:00,91.76,91.84,91.76,91.78,2600.0,82.0456,82.1171,82.0456,82.0634,2600.0
2013-11-04 13:55:00,91.82,91.82,91.77,91.81,1500.0,82.0992,82.0992,82.0545,82.0903,1500.0
2013-11-04 14:00:00,91.83,91.86,91.81,91.82,1800.0,82.1081,82.135,82.0903,82.0992,1800.0
2013-11-04 14:05:00,91.82,91.88,91.76,91.85,3100.0,82.0992,82.1528,82.0456,82.126,3100.0
2013-11-04 14:10:00,91.87,91.87,91.84,91.84,700.0,82.1439,82.1439,82.1171,82.1171,700.0
2013-11-04 14:15:00,91.87,91.9,91.83,91.85,4600.0,82.1439,82.1707,82.1081,82.126,4600.0
2013-11-04 14:20:00,91.85,91.86,91.85,91.86,200.0,82.126,82.135,82.126,82.135,200.0
2013-11-04 14:25:00,91.88,91.9,91.79,91.79,6500.0,82.1528,82.1707,82.0724,82.0724,6500.0
2013-11-04 14:30:00,91.81,91.88,91.79,91.79,3500.0,82.0903,82.1528,82.0724,82.0724,3500.0
2013-11-04 14:35:00,91.79,91.79,91.75,91.77,900.0,82.0724,82.0724,82.0366,82.0545,900.0
2013-11-04 14:40:00,91.79,91.85,91.77,91.82,2500.0,82.0724,82.126,82.0545,82.0992,2500.0
2013-11-04 14:45:00,91.82,91.86,91.75,91.75,1600.0,82.0992,82.135,82.0366,82.0366,1600.0
2013-11-04 14:50:00,91.74,91.84,91.74,91.84,1700.0,82.0277,82.1171,82.0277,82.1171,1700.0
2013-11-04 14:55:00,91.81,91.81,91.75,91.78,3700.0,82.0903,82.0903,82.0366,82.0634,3700.0
2013-11-04 15:00:00,91.78,91.85,91.78,91.83,4200.0,82.0634,82.126,82.0634,82.1081,4200.0
2013-11-04 15:05:00,91.83,91.84,91.78,91.81,4700.0,82.1081,82.1171,82.0634,82.0903,4700.0
2013-11-04 15:10:00,91.83,91.87,91.79,91.79,8900.0,82.1081,82.1439,82.0724,82.0724,8900.0
2013-11-04 15:15:00,91.8,91.8,91.75,91.75,6100.0,82.0813,82.0813,82.0366,82.0366,6100.0
2013-11-04 15:20:00,91.76,91.76,91.64,91.66,22200.0,82.0456,82.0456,81.9383,81.9561,22200.0
2013-11-04 15:25:00,91.65,91.67,91.64,91.67,10900.0,81.9472,81.9651,81.9383,81.9651,10900.0
2013-11-04 15:30:00,91.67,91.68,91.57,91.68,15100.0,81.9651,81.974,81.8757,81.974,15100.0
2013-11-04 15:35:00,91.7,91.74,91.69,91.71,5900.0,81.9919,82.0277,81.983,82.0008,5900.0
2013-11-04 15:40:00,91.7,91.75,91.66,91.73,18300.0,81.9919,82.0366,81.9561,82.0187,18300.0
2013-11-04 15:45:00,91.73,91.77,91.68,91.68,15200.0,82.0187,82.0545,81.974,81.974,15200.0
2013-11-04 15:50:00,91.72,91.77,91.61,91.61,90300.0,82.0098,82.0545,81.9114,81.9114,90300.0
2013-11-04 15:55:00,91.61,91.79,91.61,91.76,25700.0,81.9114,82.0724,81.9114,82.0456,25700.0
2013-11-05 09:30:00,90.06,90.22,89.96,90.22,42000.0,80.5255,80.6686,80.4361,80.6686,42000.0
2013-11-05 09:35:00,90.23,90.25,89.96,90.01,16200.0,80.6775,80.6954,80.4361,80.4808,16200.0
2013-11-05 09:40:00,90.01,90.12,89.94,89.94,13300.0,80.4808,80.5792,80.4182,80.4182,13300.0
2013-11-05 09:45:00,89.94,89.96,89.85,89.88,19600.0,80.4182,80.4361,80.3378,80.3646,19600.0
2013-11-05 09:50:00,89.85,89.99,89.84,89.9,9300.0,80.3378,80.4629,80.3288,80.3825,9300.0
2013-11-05 09:55:00,89.9,90.02,89.85,90.02,6600.0,80.3825,80.4898,80.3378,80.4898,6600.0
2013-11-05 10:00:00,90.05,90.06,89.77,89.95,12200.0,80.5166,80.5255,80.2662,80.4272,12200.0
2013-11-05 10:05:00,89.96,90.02,89.85,89.99,15200.0,80.4361,80.4898,80.3378,80.4629,15200.0
2013-11-05 10:10:00,90.01,90.02,89.9,89.91,10700.0,80.4808,80.4898,80.3825,80.3914,10700.0
2013-11-05 10:15:00,89.91,90.04,89.9,90.03,10700.0,80.3914,80.5076,80.3825,80.4987,10700.0
2013-11-05 10:20:00,90.03,90.06,89.93,89.94,3900.0,80.4987,80.5255,80.4093,80.4182,3900.0
2013-11-05 10:25:00,89.96,90.02,89.9,89.9,4100.0,80.4361,80.4898,80.3825,80.3825,4100.0
2013-11-05 10:30:00,89.91,90.0,89.88,89.93,11000.0,80.3914,80.4719,80.3646,80.4093,11000.0
2013-11-05 10:35:00,89.94,90.14,89.9,90.14,5300.0,80.4182,80.5971,80.3825,80.5971,5300.0
2013-11-05 10:40:00,90.18,90.23,90.12,90.19,7400.0,80.6328,80.6775,80.5792,80.6418,7400.0
2013-11-05 10:45:00,90.14,90.21,90.12,90.2,2700.0,80.5971,80.6596,80.5792,80.6507,2700.0
2013-11-05 10:50:00,90.18,90.4,90.17,90.4,19900.0,80.6328,80.8295,80.6239,80.8295,19900.0
2013-11-05 10:55:00,90.39,90.44,90.37,90.41,19700.0,80.8206,80.8653,80.8027,80.8385,19700.0
2013-11-05 11:00:00,90.48,90.62,90.46,90.52,4800.0,80.9011,81.0262,80.8832,80.9368,4800.0
2013-11-05 11:05:00,90.55,90.55,90.39,90.41,5600.0,80.9637,80.9637,80.8206,80.8385,5600.0
2013-11-05 11:10:00,90.45,90.5,90.39,90.47,19000.0,80.8742,80.9189,80.8206,80.8921,19000.0
2013-11-05 11:15:00,90.47,90.54,90.4,90.49,18200.0,80.8921,80.9547,80.8295,80.91,18200.0
2013-11-05 11:20:00,90.51,90.59,90.49,90.5,2000.0,80.9279,80.9994,80.91,80.9189,2000.0
2013-11-05 11:25:00,90.48,90.63,90.44,90.57,25500.0,80.9011,81.0352,80.8653,80.9815,25500.0
2013-11-05 11:30:00,90.63,90.68,90.47,90.51,32400.0,81.0352,81.0799,80.8921,80.9279,32400.0
2013-11-05 11:35:00,90.55,90.78,90.48,90.67,12000.0,80.9637,81.1693,80.9011,81.0709,12000.0
2013-11-05 11:40:00,90.66,90.66,90.66,90.66,400.0,81.062,81.062,81.062,81.062,400.0
2013-11-05 11:45:00,90.65,90.66,90.58,90.66,800.0,81.0531,81.062,80.9905,81.062,800.0
2013-11-05 11:50:00,90.63,90.73,90.63,90.72,2300.0,81.0352,81.1246,81.0352,81.1157,2300.0
2013-11-05 11:55:00,90.66,90.69,90.58,90.59,1400.0,81.062,81.0888,80.9905,80.9994,1400.0
2013-11-05 12:00:00,90.59,90.71,90.55,90.66,4000.0,80.9994,81.1067,80.9637,81.062,4000.0
2013-11-05 12:05:00,90.61,90.68,90.56,90.62,2600.0,81.0173,81.0799,80.9726,81.0262,2600.0
2013-11-05 12:10:00,90.56,90.61,90.48,90.61,5100.0,80.9726,81.0173,80.9011,81.0173,5100.0
2013-11-05 12:15:00,90.62,90.73,90.58,90.73,6100.0,81.0262,81.1246,80.9905,81.1246,6100.0
2013-11-05 12:20:00,90.73,90.79,90.69,90.79,1600.0,81.1246,81.1782,81.0888,81.1782,1600.0
2013-11-05 12:25:00,90.77,90.84,90.74,90.74,3900.0,81.1604,81.2229,81.1335,81.1335,3900.0
2013-11-05 12:30:00,90.7,90.75,90.69,90.69,1500.0,81.0978,81.1425,81.0888,81.0888,1500.0
2013-11-05 12:35:00,90.68,90.73,90.68,90.72,3900.0,81.0799,81.1246,81.0799,81.1157,3900.0
2013-11-05 12:40:00,90.72,90.84,90.72,90.84,3300.0,81.1157,81.2229,81.1157,81.2229,3300.0
2013-11-05 12:45:00,90.75,90.79,90.75,90.78,1300.0,81.1425,81.1782,81.1425,81.1693,1300.0
2013-11-05 12:50:00,90.79,90.91,90.79,90.88,2500.0,81.1782,81.2855,81.1782,81.2587,2500.0
2013-11-05 12:55:00,90.95,90.97,90.86,90.86,5300.0,81.3213,81.3392,81.2408,81.2408,5300.0
2013-11-05 13:00:00,90.9,90.9,90.86,90.88,800.0,81.2766,81.2766,81.2408,81.2587,800.0
2013-11-05 13:05:00,90.86,90.86,90.82,90.83,2400.0,81.2408,81.2408,81.2051,81.214,2400.0
2013-11-05 13:10:00,90.84,90.91,90.84,90.91,3500.0,81.2229,81.2855,81.2229,81.2855,3500.0
2013-11-05 13:15:00,90.9,90.9,90.85,90.86,2200.0,81.2766,81.2766,81.2319,81.2408,2200.0
2013-11-05 13:20:00,90.85,90.91,90.83,90.91,1200.0,81.2319,81.2855,81.214,81.2855,1200.0
2013-11-05 13:25:00,90.89,91.03,90.89,91.03,1300.0,81.2677,81.3928,81.2677,81.3928,1300.0
2013-11-05 13:30:00,90.98,91.03,90.9,91.03,8900.0,81.3481,81.3928,81.2766,81.3928,8900.0
2013-11-05 13:35:00,90.98,90.98,90.8,90.89,7400.0,81.3481,81.3481,81.1872,81.2677,7400.0
2013-11-05 13:40:00,90.87,91.02,90.86,91.02,36700.0,81.2498,81.3839,81.2408,81.3839,36700.0
2013-11-05 13:45:00,91.05,91.05,90.8,90.87,6300.0,81.4107,81.4107,81.1872,81.2498,6300.0
2013-11-05 13:50:00,90.8,90.87,90.8,90.84,2400.0,81.1872,81.2498,81.1872,81.2229,2400.0
2013-11-05 13:55:00,90.85,90.89,90.8,90.89,4000.0,81.2319,81.2677,81.1872,81.2677,4000.0
2013-11-05 14:00:00,90.89,90.9,90.86,90.89,1100.0,81.2677,81.2766,81.2408,81.2677,1100.0
2013-11-05 14:05:00,90.95,90.96,90.83,90.87,5100.0,81.3213,81.3302,81.214,81.2498,5100.0
2013-11-05 14:10:00,90.83,90.96,90.83,90.91,5400.0,81.214,81.3302,81.214,81.2855,5400.0
2013-11-05 14:15:00,90.9,90.98,90.9,90.93,13200.0,81.2766,81.3481,81.2766,81.3034,13200.0
2013-11-05 14:20:00,90.91,90.93,90.87,90.93,16500.0,81.2855,81.3034,81.2498,81.3034,16500.0
2013-11-05 14:25:00,90.9,90.92,90.83,90.88,8400.0,81.2766,81.2945,81.214,81.2587,8400.0
2013-11-05 14:30:00,90.9,90.93,90.84,90.91,8700.0,81.2766,81.3034,81.2229,81.2855,8700.0
2013-11-05 14:35:00,90.91,90.97,90.91,90.91,5700.0,81.2855,81.3392,81.2855,81.2855,5700.0
2013-11-05 14:40:00,90.93,90.96,90.92,90.92,4400.0,81.3034,81.3302,81.2945,81.2945,4400.0
2013-11-05 14:45:00,90.92,90.95,90.86,90.88,4300.0,81.2945,81.3213,81.2408,81.2587,4300.0
2013-11-05 14:50:00,90.87,90.9,90.86,90.9,2900.0,81.2498,81.2766,81.2408,81.2766,2900.0
2013-11-05 14:55:00,90.9,90.92,90.88,90.89,2900.0,81.2766,81.2945,81.2587,81.2677,2900.0
2013-11-05 15:00:00,90.86,90.86,90.81,90.81,7400.0,81.2408,81.2408,81.1961,81.1961,7400.0
2013-11-05 15:05:00,90.81,90.86,90.78,90.83,9900.0,81.1961,81.2408,81.1693,81.214,9900.0
2013-11-05 15:10:00,90.82,90.84,90.73,90.74,6100.0,81.2051,81.2229,81.1246,81.1335,6100.0
2013-11-05 15:15:00,90.73,90.8,90.71,90.73,7200.0,81.1246,81.1872,81.1067,81.1246,7200.0
2013-11-05 15:20:00,90.74,90.77,90.61,90.61,6300.0,81.1335,81.1604,81.0173,81.0173,6300.0
2013-11-05 15:25:00,90.62,90.68,90.61,90.68,6800.0,81.0262,81.0799,81.0173,81.0799,6800.0
2013-11-05 15:30:00,90.68,90.68,90.56,90.6,14700.0,81.0799,81.0799,80.9726,81.0084,14700.0
2013-11-05 15:35:00,90.6,90.62,90.5,90.61,13200.0,81.0084,81.0262,80.9189,81.0173,13200.0
2013-11-05 15:40:00,90.59,90.61,90.41,90.45,16300.0,80.9994,81.0173,80.8385,80.8742,16300.0
2013-11-05 15:45:00,90.45,90.52,90.38,90.38,16200.0,80.8742,80.9368,80.8116,80.8116,16200.0
2013-11-05 15:50:00,90.41,90.5,90.4,90.44,37100.0,80.8385,80.9189,80.8295,80.8653,37100.0
2013-11-05 15:55:00,90.46,90.56,90.46,90.55,41300.0,80.8832,80.9726,80.8832,80.9637,41300.0
2013-11-06 09:30:00,90.59,90.73,90.56,90.61,13900.0,80.9994,81.1246,80.9726,81.0173,13900.0
2013-11-06 09:35:00,90.65,90.77,90.61,90.61,16000.0,81.0531,81.1604,81.0173,81.0173,16000.0
2013-11-06 09:40:00,90.58,90.68,90.55,90.68,15300.0,80.9905,81.0799,80.9637,81.0799,15300.0
2013-11-06 09:45:00,90.66,90.81,90.56,90.79,17000.0,81.062,81.1961,80.9726,81.1782,17000.0
2013-11-06 09:50:00,90.79,91.02,90.76,91.02,11600.0,81.1782,81.3839,81.1514,81.3839,11600.0
2013-11-06 09:55:00,91.03,91.12,90.93,90.93,19900.0,81.3928,81.4733,81.3034,81.3034,19900.0
2013-11-06 10:00:00,90.92,90.92,90.71,90.71,16200.0,81.2945,81.2945,81.1067,81.1067,16200.0
2013-11-06 10:05:00,90.66,90.74,90.62,90.62,7900.0,81.062,81.1335,81.0262,81.0262,7900.0
2013-11-06 10:10:00,90.59,90.63,90.57,90.62,5400.0,80.9994,81.0352,80.9815,81.0262,5400.0
2013-11-06 10:15:00,90.59,90.59,90.46,90.48,6500.0,80.9994,80.9994,80.8832,80.9011,6500.0
2013-11-06 10:20:00,90.53,90.54,90.46,90.46,2700.0,80.9458,80.9547,80.8832,80.8832,2700.0
2013-11-06 10:25:00,90.45,90.49,90.24,90.24,7600.0,80.8742,80.91,80.6865,80.6865,7600.0
2013-11-06 10:30:00,90.24,90.29,90.2,90.25,2400.0,80.6865,80.7312,80.6507,80.6954,2400.0
2013-11-06 10:35:00,90.3,90.36,90.26,90.28,3900.0,80.7401,80.7938,80.7044,80.7222,3900.0
2013-11-06 10:40:00,90.3,90.35,90.26,90.27,8400.0,80.7401,80.7848,80.7044,80.7133,8400.0
2013-11-06 10:45:00,90.25,90.3,90.24,90.3,3800.0,80.6954,80.7401,80.6865,80.7401,3800.0
2013-11-06 10:50:00,90.31,90.36,90.31,90.31,2800.0,80.7491,80.7938,80.7491,80.7491,2800.0
2013-11-06 10:55:00,90.36,90.42,90.34,90.39,4200.0,80.7938,80.8474,80.7759,80.8206,4200.0
2013-11-06 11:00:00,90.39,90.41,90.34,90.38,6600.0,80.8206,80.8385,80.7759,80.8116,6600.0
2013-11-06 11:05:00,90.4,90.4,90.22,90.22,5100.0,80.8295,80.8295,80.6686,80.6686,5100.0
2013-11-06 11:10:00,90.22,90.5,90.21,90.49,13000.0,80.6686,80.9189,80.6596,80.91,13000.0
2013-11-06 11:15:00,90.49,90.65,90.49,90.61,5400.0,80.91,81.0531,80.91,81.0173,5400.0
2013-11-06 11:20:00,90.62,90.78,90.62,90.72,8300.0,81.0262,81.1693,81.0262,81.1157,8300.0
2013-11-06 11:25:00,90.72,90.77,90.7,90.73,4000.0,81.1157,81.1604,81.0978,81.1246,4000.0
2013-11-06 11:30:00,90.77,90.77,90.73,90.76,6700.0,81.1604,81.1604,81.1246,81.1514,6700.0
2013-11-06 11:35:00,90.76,90.82,90.69,90.75,7000.0,81.1514,81.2051,81.0888,81.1425,7000.0
2013-11-06 11:40:00,90.75,90.75,90.69,90.69,800.0,81.1425,81.1425,81.0888,81.0888,800.0
2013-11-06 11:45:00,90.72,90.79,90.68,90.79,3900.0,81.1157,81.1782,81.0799,81.1782,3900.0
2013-11-06 11:50:00,90.79,90.85,90.78,90.85,1600.0,81.1782,81.2319,81.1693,81.2319,1600.0
2013-11-06 11:55:00,90.79,90.88,90.79,90.88,1000.0,81.1782,81.2587,81.1782,81.2587,1000.0
2013-11-06 12:00:00,90.87,91.01,90.87,90.99,3500.0,81.2498,81.375,81.2498,81.3571,3500.0
2013-11-06 12:05:00,90.99,90.99,90.98,90.98,600.0,81.3571,81.3571,81.3481,81.3481,600.0
2013-11-06 12:10:00,90.98,91.0,90.95,90.99,1100.0,81.3481,81.366,81.3213,81.3571,1100.0
2013-11-06 12:15:00,90.99,90.99,90.92,90.94,2300.0,81.3571,81.3571,81.2945,81.3124,2300.0
2013-11-06 12:20:00,90.96,90.99,90.96,90.98,2500.0,81.3302,81.3571,81.3302,81.3481,2500.0
2013-11-06 12:25:00,91.01,91.01,90.93,90.93,1300.0,81.375,81.375,81.3034,81.3034,1300.0
2013-11-06 12:30:00,90.96,90.96,90.9,90.94,3000.0,81.3302,81.3302,81.2766,81.3124,3000.0
2013-11-06 12:35:00,90.92,90.99,90.9,90.99,2200.0,81.2945,81.3571,81.2766,81.3571,2200.0
2013-11-06 12:40:00,90.99,91.0,90.94,90.95,1800.0,81.3571,81.366,81.3124,81.3213,1800.0
2013-11-06 12:45:00,90.92,90.92,90.9,90.9,1400.0,81.2945,81.2945,81.2766,81.2766,1400.0
2013-11-06 12:50:00,90.91,90.95,90.91,90.93,1600.0,81.2855,81.3213,81.2855,81.3034,1600.0
2013-11-06 12:55:00,90.93,90.95,90.84,90.84,4000.0,81.3034,81.3213,81.2229,81.2229,4000.0
2013-11-06 13:00:00,90.84,90.84,90.7,90.71,3700.0,81.2229,81.2229,81.0978,81.1067,3700.0
2013-11-06 13:05:00,90.71,90.77,90.7,90.71,2000.0,81.1067,81.1604,81.0978,81.1067,2000.0
2013-11-06 13:10:00,90.73,90.77,90.72,90.73,2200.0,81.1246,81.1604,81.1157,81.1246,2200.0
2013-11-06 13:15:00,90.81,90.81,90.7,90.7,3700.0,81.1961,81.1961,81.0978,81.0978,3700.0
2013-11-06 13:20:00,90.7,90.7,90.65,90.66,2000.0,81.0978,81.0978,81.0531,81.062,2000.0
2013-11-06 13:25:00,90.66,90.9,90.66,90.9,2700.0,81.062,81.2766,81.062,81.2766,2700.0
2013-11-06 13:30:00,90.85,90.86,90.75,90.75,5000.0,81.2319,81.2408,81.1425,81.1425,5000.0
2013-11-06 13:35:00,90.73,90.76,90.66,90.66,4100.0,81.1246,81.1514,81.062,81.062,4100.0
2013-11-06 13:40:00,90.64,90.75,90.61,90.61,2800.0,81.0441,81.1425,81.0173,81.0173,2800.0
2013-11-06 13:45:00,90.68,90.69,90.6,90.68,4700.0,81.0799,81.0888,81.0084,81.0799,4700.0
2013-11-06 13:50:00,90.63,90.67,90.59,90.62,2300.0,81.0352,81.0709,80.9994,81.0262,2300.0
2013-11-06 13:55:00,90.61,90.64,90.59,90.62,800.0,81.0173,81.0441,80.9994,81.0262,800.0
2013-11-06 14:00:00,90.62,90.69,90.6,90.64,3900.0,81.0262,81.0888,81.0084,81.0441,3900.0
2013-11-06 14:05:00,90.65,90.65,90.56,90.56,1900.0,81.0531,81.0531,80.9726,80.9726,1900.0
2013-11-06 14:10:00,90.59,90.66,90.57,90.59,3300.0,80.9994,81.062,80.9815,80.9994,3300.0
2013-11-06 14:15:00,90.59,90.65,90.59,90.65,1200.0,80.9994,81.0531,80.9994,81.0531,1200.0
2013-11-06 14:20:00,90.63,90.71,90.54,90.57,3500.0,81.0352,81.1067,80.9547,80.9815,3500.0
2013-11-06 14:25:00,90.57,90.65,90.57,90.64,2500.0,80.9815,81.0531,80.9815,81.0441,2500.0
2013-11-06 14:30:00,90.64,90.75,90.63,90.66,1800.0,81.0441,81.1425,81.0352,81.062,1800.0
2013-11-06 14:35:00,90.71,90.71,90.63,90.63,3700.0,81.1067,81.1067,81.0352,81.0352,3700.0
2013-11-06 14:40:00,90.6,90.65,90.6,90.64,2200.0,81.0084,81.0531,81.0084,81.0441,2200.0
2013-11-06 14:45:00,90.64,90.72,90.64,90.68,2600.0,81.0441,81.1157,81.0441,81.0799,2600.0
2013-11-06 14:50:00,90.72,90.72,90.62,90.62,4100.0,81.1157,81.1157,81.0262,81.0262,4100.0
2013-11-06 14:55:00,90.63,90.64,90.62,90.63,2200.0,81.0352,81.0441,81.0262,81.0352,2200.0
2013-11-06 15:00:00,90.61,90.67,90.6,90.65,4400.0,81.0173,81.0709,81.0084,81.0531,4400.0
2013-11-06 15:05:00,90.67,90.77,90.66,90.73,2800.0,81.0709,81.1604,81.062,81.1246,2800.0
2013-11-06 15:10:00,90.73,90.73,90.65,90.65,5500.0,81.1246,81.1246,81.0531,81.0531,5500.0
2013-11-06 15:15:00,90.66,90.69,90.61,90.66,3500.0,81.062,81.0888,81.0173,81.062,3500.0
2013-11-06 15:20:00,90.67,90.76,90.66,90.76,4800.0,81.0709,81.1514,81.062,81.1514,4800.0
2013-11-06 15:25:00,90.71,90.76,90.65,90.69,5600.0,81.1067,81.1514,81.0531,81.0888,5600.0
2013-11-06 15:30:00,90.68,90.69,90.64,90.64,3700.0,81.0799,81.0888,81.0441,81.0441,3700.0
2013-11-06 15:35:00,90.62,90.64,90.57,90.63,5400.0,81.0262,81.0441,80.9815,81.0352,5400.0
2013-11-06 15:40:00,90.64,90.68,90.63,90.64,4400.0,81.0441,81.0799,81.0352,81.0441,4400.0
2013-11-06 15:45:00,90.63,90.63,90.58,90.58,5000.0,81.0352,81.0352,80.9905,80.9905,5000.0
2013-11-06 15:50:00,90.58,90.73,90.58,90.62,24400.0,80.9905,81.1246,80.9905,81.0262,24400.0
2013-11-06 15:55:00,90.62,90.62,90.54,90.55,23500.0,81.0262,81.0262,80.9547,80.9637,23500.0
2013-11-07 09:30:00,88.87,88.93,88.7,88.86,55900.0,79.4615,79.5152,79.3095,79.4526,55900.0
2013-11-07 09:35:00,88.87,89.17,88.87,89.16,46000.0,79.4615,79.7297,79.4615,79.7208,46000.0
2013-11-07 09:40:00,89.16,89.16,89.01,89.09,24900.0,79.7208,79.7208,79.5867,79.6582,24900.0
2013-11-07 09:45:00,89.09,89.21,89.07,89.14,17100.0,79.6582,79.7655,79.6403,79.7029,17100.0
2013-11-07 09:50:00,89.1,89.13,88.9,88.98,33900.0,79.6672,79.694,79.4883,79.5599,33900.0
2013-11-07 09:55:00,88.98,89.03,88.7,88.98,47200.0,79.5599,79.6046,79.3095,79.5599,47200.0
2013-11-07 10:00:00,88.99,89.05,88.86,88.9,21600.0,79.5688,79.6225,79.4526,79.4883,21600.0
2013-11-07 10:05:00,88.91,88.94,88.58,88.69,20200.0,79.4973,79.5241,79.2022,79.3006,20200.0
2013-11-07 10:10:00,88.66,88.7,88.49,88.7,30700.0,79.2737,79.3095,79.1217,79.3095,30700.0
2013-11-07 10:15:00,88.66,88.69,88.48,88.49,9500.0,79.2737,79.3006,79.1128,79.1217,9500.0
2013-11-07 10:20:00,88.46,88.5,88.35,88.38,15900.0,79.0949,79.1307,78.9966,79.0234,15900.0
2013-11-07 10:25:00,88.37,88.47,88.29,88.29,21700.0,79.0144,79.1039,78.9429,78.9429,21700.0
2013-11-07 10:30:00,88.3,88.35,88.1,88.11,16400.0,78.9519,78.9966,78.773,78.782,16400.0
2013-11-07 10:35:00,88.09,88.24,88.0,88.15,23300.0,78.7641,78.8982,78.6836,78.8177,23300.0
2013-11-07 10:40:00,88.12,88.17,87.99,88.13,13000.0,78.7909,78.8356,78.6747,78.7999,13000.0
2013-11-07 10:45:00,88.09,88.21,87.93,88.18,26400.0,78.7641,78.8714,78.621,78.8446,26400.0
2013-11-07 10:50:00,88.2,88.37,88.2,88.22,21400.0,78.8624,79.0144,78.8624,78.8803,21400.0
2013-11-07 10:55:00,88.23,88.32,88.12,88.12,9600.0,78.8893,78.9697,78.7909,78.7909,9600.0
2013-11-07 11:00:00,88.15,88.44,88.08,88.36,17100.0,78.8177,79.077,78.7551,79.0055,17100.0
2013-11-07 11:05:00,88.38,88.46,88.24,88.32,28700.0,79.0234,79.0949,78.8982,78.9697,28700.0
2013-11-07 11:10:00,88.26,88.41,88.24,88.38,24900.0,78.9161,79.0502,78.8982,79.0234,24900.0
2013-11-07 11:15:00,88.36,88.45,88.26,88.26,17500.0,79.0055,79.086,78.9161,78.9161,17500.0
2013-11-07 11:20:00,88.24,88.35,88.12,88.2,28300.0,78.8982,78.9966,78.7909,78.8624,28300.0
2013-11-07 11:25:00,88.18,88.26,88.11,88.18,11700.0,78.8446,78.9161,78.782,78.8446,11700.0
2013-11-07 11:30:00,88.16,88.16,87.94,87.97,31200.0,78.8267,78.8267,78.63,78.6568,31200.0
2013-11-07 11:35:00,88.0,88.15,88.0,88.1,8800.0,78.6836,78.8177,78.6836,78.773,8800.0
2013-11-07 11:40:00,88.09,88.13,87.94,88.05,15000.0,78.7641,78.7999,78.63,78.7283,15000.0
2013-11-07 11:45:00,88.04,88.14,88.04,88.12,11300.0,78.7194,78.8088,78.7194,78.7909,11300.0
2013-11-07 11:50:00,88.08,88.13,88.04,88.09,16500.0,78.7551,78.7999,78.7194,78.7641,16500.0
2013-11-07 11:55:00,88.09,88.2,88.07,88.13,5100.0,78.7641,78.8624,78.7462,78.7999,5100.0
2013-11-07 12:00:00,88.17,88.3,88.17,88.3,5600.0,78.8356,78.9519,78.8356,78.9519,5600.0
2013-11-07 12:05:00,88.31,88.46,88.29,88.41,7900.0,78.9608,79.0949,78.9429,79.0502,7900.0
2013-11-07 12:10:00,88.46,88.54,88.39,88.54,4300.0,79.0949,79.1664,79.0323,79.1664,4300.0
2013-11-07 12:15:00,88.52,88.55,88.45,88.48,2100.0,79.1486,79.1754,79.086,79.1128,2100.0
2013-11-07 12:20:00,88.42,88.47,88.32,88.38,3100.0,79.0592,79.1039,78.9697,79.0234,3100.0
2013-11-07 12:25:00,88.45,88.45,88.3,88.4,3200.0,79.086,79.086,78.9519,79.0413,3200.0
2013-11-07 12:30:00,88.42,88.52,88.42,88.47,2900.0,79.0592,79.1486,79.0592,79.1039,2900.0
2013-11-07 12:35:00,88.5,88.57,88.39,88.39,8100.0,79.1307,79.1933,79.0323,79.0323,8100.0
2013-11-07 12:40:00,88.39,88.42,88.31,88.39,5600.0,79.0323,79.0592,78.9608,79.0323,5600.0
2013-11-07 12:45:00,88.45,88.47,88.32,88.37,4200.0,79.086,79.1039,78.9697,79.0144,4200.0
2013-11-07 12:50:00,88.34,88.36,88.26,88.32,7800.0,78.9876,79.0055,78.9161,78.9697,7800.0
2013-11-07 12:55:00,88.29,88.42,88.29,88.42,5500.0,78.9429,79.0592,78.9429,79.0592,5500.0
2013-11-07 13:00:00,88.41,88.41,88.27,88.32,3600.0,79.0502,79.0502,78.925,78.9697,3600.0
2013-11-07 13:05:00,88.28,88.31,88.23,88.27,14100.0,78.934,78.9608,78.8893,78.925,14100.0
2013-11-07 13:10:00,88.29,88.3,88.24,88.24,2700.0,78.9429,78.9519,78.8982,78.8982,2700.0
2013-11-07 13:15:00,88.17,88.18,88.11,88.16,4700.0,78.8356,78.8446,78.782,78.8267,4700.0
2013-11-07 13:20:00,88.13,88.13,87.97,87.99,7100.0,78.7999,78.7999,78.6568,78.6747,7100.0
2013-11-07 13:25:00,87.97,88.06,87.95,88.01,6300.0,78.6568,78.7373,78.6389,78.6926,6300.0
2013-11-07 13:30:00,88.06,88.13,87.95,88.09,19900.0,78.7373,78.7999,78.6389,78.7641,19900.0
2013-11-07 13:35:00,88.02,88.08,88.02,88.08,2800.0,78.7015,78.7551,78.7015,78.7551,2800.0
2013-11-07 13:40:00,88.08,88.2,88.06,88.06,3200.0,78.7551,78.8624,78.7373,78.7373,3200.0
2013-11-07 13:45:00,88.08,88.08,88.0,88.04,4400.0,78.7551,78.7551,78.6836,78.7194,4400.0
2013-11-07 13:50:00,88.03,88.14,88.03,88.07,4300.0,78.7104,78.8088,78.7104,78.7462,4300.0
2013-11-07 13:55:00,88.03,88.22,88.03,88.14,3800.0,78.7104,78.8803,78.7104,78.8088,3800.0
2013-11-07 14:00:00,88.18,88.18,87.9,87.9,2900.0,78.8446,78.8446,78.5942,78.5942,2900.0
2013-11-07 14:05:00,87.95,88.06,87.94,87.96,5000.0,78.6389,78.7373,78.63,78.6478,5000.0
2013-11-07 14:10:00,87.91,88.06,87.88,87.97,5300.0,78.6031,78.7373,78.5763,78.6568,5300.0
2013-11-07 14:15:00,87.94,87.97,87.92,87.97,2700.0,78.63,78.6568,78.6121,78.6568,2700.0
2013-11-07 14:20:00,87.99,88.01,87.9,87.9,4300.0,78.6747,78.6926,78.5942,78.5942,4300.0
2013-11-07 14:25:00,87.91,87.97,87.91,87.92,2300.0,78.6031,78.6568,78.6031,78.6121,2300.0
2013-11-07 14:30:00,87.9,87.9,87.65,87.81,9700.0,78.5942,78.5942,78.3707,78.5137,9700.0
2013-11-07 14:35:00,87.79,87.83,87.67,87.83,4100.0,78.4958,78.5316,78.3886,78.5316,4100.0
2013-11-07 14:40:00,87.85,87.9,87.77,87.82,5400.0,78.5495,78.5942,78.478,78.5227,5400.0
2013-11-07 14:45:00,87.87,87.98,87.87,87.98,3200.0,78.5674,78.6657,78.5674,78.6657,3200.0
2013-11-07 14:50:00,87.97,87.97,87.83,87.85,4400.0,78.6568,78.6568,78.5316,78.5495,4400.0
2013-11-07 14:55:00,87.96,88.04,87.89,87.89,2400.0,78.6478,78.7194,78.5853,78.5853,2400.0
2013-11-07 15:00:00,87.89,87.95,87.85,87.92,5400.0,78.5853,78.6389,78.5495,78.6121,5400.0
2013-11-07 15:05:00,87.92,87.92,87.8,87.83,4700.0,78.6121,78.6121,78.5048,78.5316,4700.0
2013-11-07 15:10:00,87.85,87.91,87.84,87.87,30400.0,78.5495,78.6031,78.5406,78.5674,30400.0
2013-11-07 15:15:00,87.88,87.98,87.87,87.96,10200.0,78.5763,78.6657,78.5674,78.6478,10200.0
2013-11-07 15:20:00,87.96,88.03,87.93,87.94,26500.0,78.6478,78.7104,78.621,78.63,26500.0
2013-11-07 15:25:00,87.94,87.94,87.66,87.66,18900.0,78.63,78.63,78.3796,78.3796,18900.0
2013-11-07 15:30:00,87.65,87.68,87.58,87.61,19200.0,78.3707,78.3975,78.3081,78.3349,19200.0
2013-11-07 15:35:00,87.6,87.68,87.52,87.68,12000.0,78.326,78.3975,78.2544,78.3975,12000.0
2013-11-07 15:40:00,87.68,87.68,87.51,87.52,16100.0,78.3975,78.3975,78.2455,78.2544,16100.0
2013-11-07 15:45:00,87.52,87.52,87.41,87.46,33600.0,78.2544,78.2544,78.1561,78.2008,33600.0
2013-11-07 15:50:00,87.45,87.5,87.32,87.33,55900.0,78.1918,78.2365,78.0756,78.0845,55900.0
2013-11-07 15:55:00,87.33,87.37,87.26,87.33,74300.0,78.0845,78.1203,78.022,78.0845,74300.0
2013-11-08 09:30:00,86.66,86.77,86.57,86.61,28200.0,77.4855,77.5838,77.405,77.4408,28200.0
2013-11-08 09:35:00,86.6,86.65,86.42,86.47,25900.0,77.4318,77.4765,77.2709,77.3156,25900.0
2013-11-08 09:40:00,86.48,86.77,86.48,86.73,12700.0,77.3245,77.5838,77.3245,77.5481,12700.0
2013-11-08 09:45:00,86.81,86.92,86.81,86.86,9000.0,77.6196,77.718,77.6196,77.6643,9000.0
2013-11-08 09:50:00,86.92,86.92,86.68,86.68,16500.0,77.718,77.718,77.5034,77.5034,16500.0
2013-11-08 09:55:00,86.67,86.75,86.45,86.55,47500.0,77.4944,77.566,77.2977,77.3871,47500.0
2013-11-08 10:00:00,86.61,86.73,86.56,86.59,54400.0,77.4408,77.5481,77.3961,77.4229,54400.0
2013-11-08 10:05:00,86.6,86.64,86.42,86.59,37300.0,77.4318,77.4676,77.2709,77.4229,37300.0
2013-11-08 10:10:00,86.58,86.58,86.35,86.35,25800.0,77.4139,77.4139,77.2083,77.2083,25800.0
2013-11-08 10:15:00,86.34,86.6,86.34,86.55,21400.0,77.1994,77.4318,77.1994,77.3871,21400.0
2013-11-08 10:20:00,86.69,86.73,86.59,86.59,45300.0,77.5123,77.5481,77.4229,77.4229,45300.0
2013-11-08 10:25:00,86.57,86.64,86.56,86.6,30900.0,77.405,77.4676,77.3961,77.4318,30900.0
2013-11-08 10:30:00,86.66,86.98,86.64,86.79,43800.0,77.4855,77.7716,77.4676,77.6017,43800.0
2013-11-08 10:35:00,86.78,86.91,86.75,86.9,4000.0,77.5928,77.709,77.566,77.7001,4000.0
2013-11-08 10:40:00,86.92,87.2,86.9,87.19,13700.0,77.718,77.9683,77.7001,77.9594,13700.0
2013-11-08 10:45:00,87.19,87.42,87.19,87.42,21200.0,77.9594,78.165,77.9594,78.165,21200.0
2013-11-08 10:50:00,87.42,87.47,87.27,87.3,15400.0,78.165,78.2097,78.0309,78.0577,15400.0
2013-11-08 10:55:00,87.35,87.43,87.32,87.4,9400.0,78.1024,78.174,78.0756,78.1471,9400.0
2013-11-08 11:00:00,87.45,87.45,87.39,87.42,2700.0,78.1918,78.1918,78.1382,78.165,2700.0
2013-11-08 11:05:00,87.4,87.5,87.34,87.34,8100.0,78.1471,78.2365,78.0935,78.0935,8100.0
2013-11-08 11:10:00,87.31,87.39,87.21,87.21,12900.0,78.0667,78.1382,77.9773,77.9773,12900.0
2013-11-08 11:15:00,87.22,87.32,87.19,87.3,5900.0,77.9862,78.0756,77.9594,78.0577,5900.0
2013-11-08 11:20:00,87.31,87.33,87.23,87.25,1900.0,78.0667,78.0845,77.9951,78.013,1900.0
2013-11-08 11:25:00,87.25,87.37,87.2,87.32,9400.0,78.013,78.1203,77.9683,78.0756,9400.0
2013-11-08 11:30:00,87.28,87.37,87.26,87.31,19500.0,78.0398,78.1203,78.022,78.0667,19500.0
2013-11-08 11:35:00,87.31,87.39,87.31,87.35,2600.0,78.0667,78.1382,78.0667,78.1024,2600.0
2013-11-08 11:40:00,87.28,87.4,87.23,87.38,12900.0,78.0398,78.1471,77.9951,78.1293,12900.0
2013-11-08 11:45:00,87.38,87.47,87.36,87.44,2100.0,78.1293,78.2097,78.1114,78.1829,2100.0
2013-11-08 11:50:00,87.47,87.59,87.47,87.59,4300.0,78.2097,78.317,78.2097,78.317,4300.0
2013-11-08 11:55:00,87.67,87.78,87.67,87.72,2700.0,78.3886,78.4869,78.3886,78.4333,2700.0
2013-11-08 12:00:00,87.7,87.81,87.7,87.8,1000.0,78.4154,78.5137,78.4154,78.5048,1000.0
2013-11-08 12:05:00,87.77,87.77,87.6,87.62,8600.0,78.478,78.478,78.326,78.3438,8600.0
2013-11-08 12:10:00,87.61,87.62,87.45,87.55,5500.0,78.3349,78.3438,78.1918,78.2813,5500.0
2013-11-08 12:15:00,87.57,87.61,87.56,87.58,2000.0,78.2991,78.3349,78.2902,78.3081,2000.0
2013-11-08 12:20:00,87.62,87.65,87.54,87.54,3700.0,78.3438,78.3707,78.2723,78.2723,3700.0
2013-11-08 12:25:00,87.58,87.58,87.53,87.53,1000.0,78.3081,78.3081,78.2634,78.2634,1000.0
2013-11-08 12:30:00,87.53,87.56,87.5,87.5,3000.0,78.2634,78.2902,78.2365,78.2365,3000.0
2013-11-08 12:35:00,87.49,87.52,87.49,87.5,400.0,78.2276,78.2544,78.2276,78.2365,400.0
2013-11-08 12:40:00,87.49,87.55,87.48,87.48,2100.0,78.2276,78.2813,78.2187,78.2187,2100.0
2013-11-08 12:45:00,87.5,87.56,87.42,87.51,7100.0,78.2365,78.2902,78.165,78.2455,7100.0
2013-11-08 12:50:00,87.48,87.5,87.48,87.5,1900.0,78.2187,78.2365,78.2187,78.2365,1900.0
2013-11-08 12:55:00,87.53,87.53,87.49,87.49,4000.0,78.2634,78.2634,78.2276,78.2276,4000.0
2013-11-08 13:00:00,87.5,87.51,87.36,87.36,6700.0,78.2365,78.2455,78.1114,78.1114,6700.0
2013-11-08 13:05:00,87.36,87.37,87.3,87.32,3500.0,78.1114,78.1203,78.0577,78.0756,3500.0
2013-11-08 13:10:00,87.31,87.41,87.29,87.41,5100.0,78.0667,78.1561,78.0488,78.1561,5100.0
2013-11-08 13:15:00,87.41,87.41,87.37,87.38,1700.0,78.1561,78.1561,78.1203,78.1293,1700.0
2013-11-08 13:20:00,87.42,87.51,87.42,87.47,1800.0,78.165,78.2455,78.165,78.2097,1800.0
2013-11-08 13:25:00,87.55,87.6,87.55,87.6,1700.0,78.2813,78.326,78.2813,78.326,1700.0
2013-11-08 13:30:00,87.6,87.63,87.54,87.59,5200.0,78.326,78.3528,78.2723,78.317,5200.0
2013-11-08 13:35:00,87.58,87.6,87.51,87.51,3500.0,78.3081,78.326,78.2455,78.2455,3500.0
2013-11-08 13:40:00,87.54,87.56,87.48,87.53,9600.0,78.2723,78.2902,78.2187,78.2634,9600.0
2013-11-08 13:45:00,87.5,87.56,87.47,87.47,5800.0,78.2365,78.2902,78.2097,78.2097,5800.0
2013-11-08 13:50:00,87.47,87.48,87.42,87.42,6500.0,78.2097,78.2187,78.165,78.165,6500.0
2013-11-08 13:55:00,87.49,87.49,87.39,87.39,11100.0,78.2276,78.2276,78.1382,78.1382,11100.0
2013-11-08 14:00:00,87.41,87.46,87.33,87.38,8800.0,78.1561,78.2008,78.0845,78.1293,8800.0
2013-11-08 14:05:00,87.39,87.39,87.33,87.34,2200.0,78.1382,78.1382,78.0845,78.0935,2200.0
2013-11-08 14:10:00,87.33,87.36,87.33,87.34,7400.0,78.0845,78.1114,78.0845,78.0935,7400.0
2013-11-08 14:15:00,87.34,87.34,87.25,87.26,3700.0,78.0935,78.0935,78.013,78.022,3700.0
2013-11-08 14:20:00,87.28,87.39,87.28,87.36,4800.0,78.0398,78.1382,78.0398,78.1114,4800.0
2013-11-08 14:25:00,87.36,87.36,87.32,87.35,1000.0,78.1114,78.1114,78.0756,78.1024,1000.0
2013-11-08 14:30:00,87.4,87.4,87.32,87.32,800.0,78.1471,78.1471,78.0756,78.0756,800.0
2013-11-08 14:35:00,87.37,87.37,87.31,87.32,4500.0,78.1203,78.1203,78.0667,78.0756,4500.0
2013-11-08 14:40:00,87.32,87.35,87.3,87.32,9000.0,78.0756,78.1024,78.0577,78.0756,9000.0
2013-11-08 14:45:00,87.29,87.44,87.26,87.41,20500.0,78.0488,78.1829,78.022,78.1561,20500.0
2013-11-08 14:50:00,87.4,87.4,87.3,87.37,4900.0,78.1471,78.1471,78.0577,78.1203,4900.0
2013-11-08 14:55:00,87.37,87.4,87.28,87.29,5600.0,78.1203,78.1471,78.0398,78.0488,5600.0
2013-11-08 15:00:00,87.29,87.3,87.16,87.19,9900.0,78.0488,78.0577,77.9325,77.9594,9900.0
2013-11-08 15:05:00,87.2,87.2,87.14,87.15,6700.0,77.9683,77.9683,77.9147,77.9236,6700.0
2013-11-08 15:10:00,87.13,87.18,87.12,87.18,10400.0,77.9057,77.9504,77.8968,77.9504,10400.0
2013-11-08 15:15:00,87.19,87.23,87.14,87.16,6700.0,77.9594,77.9951,77.9147,77.9325,6700.0
2013-11-08 15:20:00,87.17,87.25,87.15,87.24,10200.0,77.9415,78.013,77.9236,78.0041,10200.0
2013-11-08 15:25:00,87.3,87.37,87.27,87.31,42300.0,78.0577,78.1203,78.0309,78.0667,42300.0
2013-11-08 15:30:00,87.31,87.42,87.27,87.27,38100.0,78.0667,78.165,78.0309,78.0309,38100.0
2013-11-08 15:35:00,87.28,87.39,87.26,87.34,10100.0,78.0398,78.1382,78.022,78.0935,10100.0
2013-11-08 15:40:00,87.35,87.39,87.32,87.36,22100.0,78.1024,78.1382,78.0756,78.1114,22100.0
2013-11-08 15:45:00,87.38,87.42,87.33,87.4,16600.0,78.1293,78.165,78.0845,78.1471,16600.0
2013-11-08 15:50:00,87.38,87.46,87.36,87.36,27100.0,78.1293,78.2008,78.1114,78.1114,27100.0
2013-11-08 15:55:00,87.36,87.42,87.32,87.37,38600.0,78.1114,78.165,78.0756,78.1203,38600.0
2013-11-11 09:30:00,87.66,87.68,87.48,87.57,11000.0,78.3796,78.3975,78.2187,78.2991,11000.0
2013-11-11 09:35:00,87.53,87.75,87.52,87.67,8800.0,78.2634,78.4601,78.2544,78.3886,8800.0
2013-11-11 09:40:00,87.63,87.77,87.54,87.58,9400.0,78.3528,78.478,78.2723,78.3081,9400.0
2013-11-11 09:45:00,87.57,88.05,87.57,87.97,19700.0,78.2991,78.7283,78.2991,78.6568,19700.0
2013-11-11 09:50:00,87.94,87.94,87.8,87.89,8600.0,78.63,78.63,78.5048,78.5853,8600.0
2013-11-11 09:55:00,87.87,87.88,87.76,87.79,15700.0,78.5674,78.5763,78.469,78.4958,15700.0
2013-11-11 10:00:00,87.81,87.82,87.72,87.79,6500.0,78.5137,78.5227,78.4333,78.4958,6500.0
2013-11-11 10:05:00,87.77,87.82,87.65,87.78,6200.0,78.478,78.5227,78.3707,78.4869,6200.0
2013-11-11 10:10:00,87.79,87.88,87.69,87.69,18500.0,78.4958,78.5763,78.4064,78.4064,18500.0
2013-11-11 10:15:00,87.7,87.79,87.7,87.75,7000.0,78.4154,78.4958,78.4154,78.4601,7000.0
2013-11-11 10:20:00,87.73,87.81,87.73,87.79,11100.0,78.4422,78.5137,78.4422,78.4958,11100.0
2013-11-11 10:25:00,87.78,87.83,87.71,87.77,7400.0,78.4869,78.5316,78.4243,78.478,7400.0
2013-11-11 10:30:00,87.77,87.91,87.72,87.89,16900.0,78.478,78.6031,78.4333,78.5853,16900.0
2013-11-11 10:35:00,87.85,87.91,87.75,87.89,8900.0,78.5495,78.6031,78.4601,78.5853,8900.0
2013-11-11 10:40:00,87.92,87.95,87.81,87.87,13000.0,78.6121,78.6389,78.5137,78.5674,13000.0
2013-11-11 10:45:00,87.86,87.93,87.8,87.82,21000.0,78.5584,78.621,78.5048,78.5227,21000.0
2013-11-11 10:50:00,87.83,87.86,87.79,87.8,12600.0,78.5316,78.5584,78.4958,78.5048,12600.0
2013-11-11 10:55:00,87.79,87.81,87.71,87.78,9300.0,78.4958,78.5137,78.4243,78.4869,9300.0
2013-11-11 11:00:00,87.78,87.79,87.55,87.57,32500.0,78.4869,78.4958,78.2813,78.2991,32500.0
2013-11-11 11:05:00,87.62,87.72,87.61,87.63,7800.0,78.3438,78.4333,78.3349,78.3528,7800.0
2013-11-11 11:10:00,87.62,87.68,87.62,87.66,3100.0,78.3438,78.3975,78.3438,78.3796,3100.0
2013-11-11 11:15:00,87.65,87.7,87.6,87.66,5800.0,78.3707,78.4154,78.326,78.3796,5800.0
2013-11-11 11:20:00,87.66,87.66,87.6,87.65,1700.0,78.3796,78.3796,78.326,78.3707,1700.0
2013-11-11 11:25:00,87.66,87.75,87.66,87.69,9900.0,78.3796,78.4601,78.3796,78.4064,9900.0
2013-11-11 11:30:00,87.7,87.73,87.66,87.71,9500.0,78.4154,78.4422,78.3796,78.4243,9500.0
2013-11-11 11:35:00,87.73,87.77,87.65,87.65,2100.0,78.4422,78.478,78.3707,78.3707,2100.0
2013-11-11 11:40:00,87.69,87.86,87.69,87.86,5300.0,78.4064,78.5584,78.4064,78.5584,5300.0
2013-11-11 11:45:00,87.86,87.93,87.82,87.87,3100.0,78.5584,78.621,78.5227,78.5674,3100.0
2013-11-11 11:50:00,87.88,87.94,87.88,87.91,1900.0,78.5763,78.63,78.5763,78.6031,1900.0
2013-11-11 11:55:00,87.94,88.06,87.94,88.0,4700.0,78.63,78.7373,78.63,78.6836,4700.0
2013-11-11 12:00:00,87.94,87.95,87.73,87.78,5500.0,78.63,78.6389,78.4422,78.4869,5500.0
2013-11-11 12:05:00,87.77,87.78,87.71,87.71,1300.0,78.478,78.4869,78.4243,78.4243,1300.0
2013-11-11 12:10:00,87.7,87.78,87.66,87.69,38000.0,78.4154,78.4869,78.3796,78.4064,38000.0
2013-11-11 12:15:00,87.69,87.77,87.69,87.69,24300.0,78.4064,78.478,78.4064,78.4064,24300.0
2013-11-11 12:20:00,87.71,87.77,87.7,87.77,1900.0,78.4243,78.478,78.4154,78.478,1900.0
2013-11-11 12:25:00,87.8,87.85,87.61,87.61,48600.0,78.5048,78.5495,78.3349,78.3349,48600.0
2013-11-11 12:30:00,87.6,87.62,87.45,87.47,12400.0,78.326,78.3438,78.1918,78.2097,12400.0
2013-11-11 12:35:00,87.46,87.58,87.46,87.58,6200.0,78.2008,78.3081,78.2008,78.3081,6200.0
2013-11-11 12:40:00,87.62,87.65,87.62,87.63,2100.0,78.3438,78.3707,78.3438,78.3528,2100.0
2013-11-11 12:45:00,87.63,87.66,87.63,87.66,6900.0,78.3528,78.3796,78.3528,78.3796,6900.0
2013-11-11 12:50:00,87.65,87.66,87.64,87.66,2200.0,78.3707,78.3796,78.3617,78.3796,2200.0
2013-11-11 12:55:00,87.63,87.65,87.59,87.59,3600.0,78.3528,78.3707,78.317,78.317,3600.0
2013-11-11 13:00:00,87.58,87.58,87.41,87.42,7900.0,78.3081,78.3081,78.1561,78.165,7900.0
2013-11-11 13:05:00,87.46,87.49,87.4,87.48,10500.0,78.2008,78.2276,78.1471,78.2187,10500.0
2013-11-11 13:10:00,87.48,87.49,87.38,87.41,2100.0,78.2187,78.2276,78.1293,78.1561,2100.0
2013-11-11 13:15:00,87.38,87.49,87.38,87.48,3500.0,78.1293,78.2276,78.1293,78.2187,3500.0
2013-11-11 13:20:00,87.48,87.58,87.43,87.43,15300.0,78.2187,78.3081,78.174,78.174,15300.0
2013-11-11 13:25:00,87.5,87.51,87.42,87.43,2900.0,78.2365,78.2455,78.165,78.174,2900.0
2013-11-11 13:30:00,87.42,87.55,87.42,87.55,5100.0,78.165,78.2813,78.165,78.2813,5100.0
2013-11-11 13:35:00,87.56,87.66,87.56,87.62,1200.0,78.2902,78.3796,78.2902,78.3438,1200.0
2013-11-11 13:40:00,87.61,87.65,87.61,87.63,2200.0,78.3349,78.3707,78.3349,78.3528,2200.0
2013-11-11 13:45:00,87.64,87.68,87.57,87.68,2600.0,78.3617,78.3975,78.2991,78.3975,2600.0
2013-11-11 13:50:00,87.68,87.7,87.57,87.57,3700.0,78.3975,78.4154,78.2991,78.2991,3700.0
2013-11-11 13:55:00,87.6,87.62,87.55,87.59,1500.0,78.326,78.3438,78.2813,78.317,1500.0
2013-11-11 14:00:00,87.61,87.62,87.47,87.5,8600.0,78.3349,78.3438,78.2097,78.2365,8600.0
2013-11-11 14:05:00,87.47,87.48,87.39,87.39,1900.0,78.2097,78.2187,78.1382,78.1382,1900.0
2013-11-11 14:10:00,87.38,87.4,87.32,87.36,6500.0,78.1293,78.1471,78.0756,78.1114,6500.0
2013-11-11 14:15:00,87.38,87.44,87.37,87.44,3800.0,78.1293,78.1829,78.1203,78.1829,3800.0
2013-11-11 14:20:00,87.44,87.45,87.28,87.28,35600.0,78.1829,78.1918,78.0398,78.0398,35600.0
2013-11-11 14:25:00,87.27,87.32,87.26,87.29,10300.0,78.0309,78.0756,78.022,78.0488,10300.0
2013-11-11 14:30:00,87.29,87.37,87.29,87.29,6700.0,78.0488,78.1203,78.0488,78.0488,6700.0
2013-11-11 14:35:00,87.3,87.39,87.3,87.37,3600.0,78.0577,78.1382,78.0577,78.1203,3600.0
2013-11-11 14:40:00,87.38,87.44,87.37,87.37,3200.0,78.1293,78.1829,78.1203,78.1203,3200.0
2013-11-11 14:45:00,87.4,87.4,87.35,87.4,2900.0,78.1471,78.1471,78.1024,78.1471,2900.0
2013-11-11 14:50:00,87.39,87.45,87.34,87.45,4700.0,78.1382,78.1918,78.0935,78.1918,4700.0
2013-11-11 14:55:00,87.45,87.48,87.34,87.34,6000.0,78.1918,78.2187,78.0935,78.0935,6000.0
2013-11-11 15:00:00,87.37,87.39,87.29,87.3,10500.0,78.1203,78.1382,78.0488,78.0577,10500.0
2013-11-11 15:05:00,87.3,87.32,87.22,87.24,36400.0,78.0577,78.0756,77.9862,78.0041,36400.0
2013-11-11 15:10:00,87.26,87.37,87.26,87.37,7600.0,78.022,78.1203,78.022,78.1203,7600.0
2013-11-11 15:15:00,87.36,87.49,87.32,87.32,32400.0,78.1114,78.2276,78.0756,78.0756,32400.0
2013-11-11 15:20:00,87.32,87.42,87.26,87.42,11000.0,78.0756,78.165,78.022,78.165,11000.0
2013-11-11 15:25:00,87.44,87.5,87.35,87.35,44900.0,78.1829,78.2365,78.1024,78.1024,44900.0
2013-11-11 15:30:00,87.35,87.38,87.29,87.37,33500.0,78.1024,78.1293,78.0488,78.1203,33500.0
2013-11-11 15:35:00,87.38,87.41,87.37,87.41,13700.0,78.1293,78.1561,78.1203,78.1561,13700.0
2013-11-11 15:40:00,87.41,87.41,87.31,87.31,50100.0,78.1561,78.1561,78.0667,78.0667,50100.0
2013-11-11 15:45:00,87.32,87.33,87.27,87.33,49600.0,78.0756,78.0845,78.0309,78.0845,49600.0
2013-11-11 15:50:00,87.33,87.41,87.33,87.38,50200.0,78.0845,78.1561,78.0845,78.1293,50200.0
2013-11-11 15:55:00,87.38,87.38,87.31,87.38,62400.0,78.1293,78.1293,78.0667,78.1293,62400.0
2013-11-12 09:30:00,86.67,86.98,86.63,86.75,72800.0,77.4944,77.7716,77.4587,77.566,72800.0
2013-11-12 09:35:00,86.76,87.0,86.76,86.99,35800.0,77.5749,77.7895,77.5749,77.7805,35800.0
2013-11-12 09:40:00,86.98,87.06,86.94,86.96,74500.0,77.7716,77.8431,77.7358,77.7537,74500.0
2013-11-12 09:45:00,86.97,86.97,86.85,86.96,60500.0,77.7627,77.7627,77.6554,77.7537,60500.0
2013-11-12 09:50:00,86.96,87.06,86.9,87.04,69400.0,77.7537,77.8431,77.7001,77.8252,69400.0
2013-11-12 09:55:00,87.01,87.07,86.99,87.03,20300.0,77.7984,77.8521,77.7805,77.8163,20300.0
2013-11-12 10:00:00,87.05,87.14,86.93,86.94,23300.0,77.8342,77.9147,77.7269,77.7358,23300.0
2013-11-12 10:05:00,86.96,87.08,86.95,87.07,15700.0,77.7537,77.861,77.7448,77.8521,15700.0
2013-11-12 10:10:00,87.08,87.12,87.04,87.04,22100.0,77.861,77.8968,77.8252,77.8252,22100.0
2013-11-12 10:15:00,87.02,87.15,86.99,87.1,20900.0,77.8074,77.9236,77.7805,77.8789,20900.0
2013-11-12 10:20:00,87.12,87.13,86.93,86.98,25100.0,77.8968,77.9057,77.7269,77.7716,25100.0
2013-11-12 10:25:00,87.0,87.09,86.96,87.08,27300.0,77.7895,77.87,77.7537,77.861,27300.0
2013-11-12 10:30:00,87.1,87.1,86.97,87.05,14600.0,77.8789,77.8789,77.7627,77.8342,14600.0
2013-11-12 10:35:00,87.05,87.05,86.95,86.99,21900.0,77.8342,77.8342,77.7448,77.7805,21900.0
2013-11-12 10:40:00,86.98,87.06,86.94,87.0,24100.0,77.7716,77.8431,77.7358,77.7895,24100.0
2013-11-12 10:45:00,86.99,87.04,86.97,86.99,61500.0,77.7805,77.8252,77.7627,77.7805,61500.0
2013-11-12 10:50:00,86.98,87.02,86.98,87.0,9800.0,77.7716,77.8074,77.7716,77.7895,9800.0
2013-11-12 10:55:00,87.0,87.02,86.96,86.97,22500.0,77.7895,77.8074,77.7537,77.7627,22500.0
2013-11-12 11:00:00,86.99,87.03,86.95,87.03,10700.0,77.7805,77.8163,77.7448,77.8163,10700.0
2013-11-12 11:05:00,87.03,87.03,86.93,86.96,40400.0,77.8163,77.8163,77.7269,77.7537,40400.0
2013-11-12 11:10:00,86.94,87.01,86.93,86.94,8600.0,77.7358,77.7984,77.7269,77.7358,8600.0
2013-11-12 11:15:00,86.94,86.96,86.67,86.75,39700.0,77.7358,77.7537,77.4944,77.566,39700.0
2013-11-12 11:20:00,86.73,86.73,86.67,86.67,10400.0,77.5481,77.5481,77.4944,77.4944,10400.0
2013-11-12 11:25:00,86.67,86.72,86.62,86.68,9600.0,77.4944,77.5391,77.4497,77.5034,9600.0
2013-11-12 11:30:00,86.69,86.78,86.57,86.65,9300.0,77.5123,77.5928,77.405,77.4765,9300.0
2013-11-12 11:35:00,86.65,86.65,86.34,86.34,15200.0,77.4765,77.4765,77.1994,77.1994,15200.0
2013-11-12 11:40:00,86.29,86.45,86.25,86.45,3100.0,77.1546,77.2977,77.1189,77.2977,3100.0
2013-11-12 11:45:00,86.47,86.52,86.34,86.38,9700.0,77.3156,77.3603,77.1994,77.2351,9700.0
2013-11-12 11:50:00,86.41,86.54,86.4,86.54,2100.0,77.2619,77.3782,77.253,77.3782,2100.0
2013-11-12 11:55:00,86.57,86.63,86.52,86.54,4400.0,77.405,77.4587,77.3603,77.3782,4400.0
2013-11-12 12:00:00,86.49,86.49,86.36,86.36,3600.0,77.3335,77.3335,77.2172,77.2172,3600.0
2013-11-12 12:05:00,86.36,86.36,86.11,86.21,11500.0,77.2172,77.2172,76.9937,77.0831,11500.0
2013-11-12 12:10:00,86.22,86.37,86.22,86.34,3800.0,77.0921,77.2262,77.0921,77.1994,3800.0
2013-11-12 12:15:00,86.34,86.39,86.26,86.37,15400.0,77.1994,77.2441,77.1278,77.2262,15400.0
2013-11-12 12:20:00,86.34,86.49,86.34,86.49,1900.0,77.1994,77.3335,77.1994,77.3335,1900.0
2013-11-12 12:25:00,86.47,86.48,86.46,86.48,4200.0,77.3156,77.3245,77.3067,77.3245,4200.0
2013-11-12 12:30:00,86.51,86.56,86.47,86.56,2200.0,77.3514,77.3961,77.3156,77.3961,2200.0
2013-11-12 12:35:00,86.58,86.62,86.47,86.47,1600.0,77.4139,77.4497,77.3156,77.3156,1600.0
2013-11-12 12:40:00,86.43,86.5,86.36,86.5,6700.0,77.2798,77.3424,77.2172,77.3424,6700.0
2013-11-12 12:45:00,86.5,86.62,86.49,86.61,1900.0,77.3424,77.4497,77.3335,77.4408,1900.0
2013-11-12 12:50:00,86.62,86.62,86.53,86.53,4700.0,77.4497,77.4497,77.3692,77.3692,4700.0
2013-11-12 12:55:00,86.55,86.57,86.51,86.54,5300.0,77.3871,77.405,77.3514,77.3782,5300.0
2013-11-12 13:00:00,86.54,86.58,86.47,86.47,4600.0,77.3782,77.4139,77.3156,77.3156,4600.0
2013-11-12 13:05:00,86.51,86.61,86.51,86.61,1100.0,77.3514,77.4408,77.3514,77.4408,1100.0
2013-11-12 13:10:00,86.61,86.67,86.59,86.67,3100.0,77.4408,77.4944,77.4229,77.4944,3100.0
2013-11-12 13:15:00,86.68,86.75,86.68,86.73,3600.0,77.5034,77.566,77.5034,77.5481,3600.0
2013-11-12 13:20:00,86.77,86.8,86.74,86.76,8900.0,77.5838,77.6107,77.557,77.5749,8900.0
2013-11-12 13:25:00,86.76,86.78,86.68,86.69,3500.0,77.5749,77.5928,77.5034,77.5123,3500.0
2013-11-12 13:30:00,86.7,86.73,86.61,86.61,1300.0,77.5212,77.5481,77.4408,77.4408,1300.0
2013-11-12 13:35:00,86.6,86.61,86.52,86.61,6800.0,77.4318,77.4408,77.3603,77.4408,6800.0
2013-11-12 13:40:00,86.61,86.63,86.54,86.6,5100.0,77.4408,77.4587,77.3782,77.4318,5100.0
2013-11-12 13:45:00,86.59,86.69,86.54,86.67,1900.0,77.4229,77.5123,77.3782,77.4944,1900.0
2013-11-12 13:50:00,86.68,86.71,86.64,86.7,3700.0,77.5034,77.5302,77.4676,77.5212,3700.0
2013-11-12 13:55:00,86.7,86.75,86.65,86.73,2900.0,77.5212,77.566,77.4765,77.5481,2900.0
2013-11-12 14:00:00,86.72,86.78,86.69,86.78,3300.0,77.5391,77.5928,77.5123,77.5928,3300.0
2013-11-12 14:05:00,86.76,86.8,86.74,86.74,2800.0,77.5749,77.6107,77.557,77.557,2800.0
2013-11-12 14:10:00,86.79,86.83,86.74,86.74,4900.0,77.6017,77.6375,77.557,77.557,4900.0
2013-11-12 14:15:00,86.78,86.82,86.78,86.8,4900.0,77.5928,77.6285,77.5928,77.6107,4900.0
2013-11-12 14:20:00,86.83,86.83,86.78,86.78,5200.0,77.6375,77.6375,77.5928,77.5928,5200.0
2013-11-12 14:25:00,86.78,86.8,86.66,86.66,6000.0,77.5928,77.6107,77.4855,77.4855,6000.0
2013-11-12 14:30:00,86.66,86.8,86.66,86.8,8400.0,77.4855,77.6107,77.4855,77.6107,8400.0
2013-11-12 14:35:00,86.83,86.92,86.79,86.88,4300.0,77.6375,77.718,77.6017,77.6822,4300.0
2013-11-12 14:40:00,86.88,86.93,86.86,86.88,8000.0,77.6822,77.7269,77.6643,77.6822,8000.0
2013-11-12 14:45:00,86.92,86.93,86.88,86.92,4500.0,77.718,77.7269,77.6822,77.718,4500.0
2013-11-12 14:50:00,86.93,86.93,86.77,86.78,10300.0,77.7269,77.7269,77.5838,77.5928,10300.0
2013-11-12 14:55:00,86.82,86.95,86.82,86.95,7700.0,77.6285,77.7448,77.6285,77.7448,7700.0
2013-11-12 15:00:00,86.93,86.95,86.88,86.89,11000.0,77.7269,77.7448,77.6822,77.6911,11000.0
2013-11-12 15:05:00,86.91,86.92,86.83,86.89,9200.0,77.709,77.718,77.6375,77.6911,9200.0
2013-11-12 15:10:00,86.89,86.92,86.88,86.88,9900.0,77.6911,77.718,77.6822,77.6822,9900.0
2013-11-12 15:15:00,86.87,86.92,86.86,86.92,9500.0,77.6732,77.718,77.6643,77.718,9500.0
2013-11-12 15:20:00,86.92,86.93,86.85,86.85,7900.0,77.718,77.7269,77.6554,77.6554,7900.0
2013-11-12 15:25:00,86.87,86.92,86.85,86.85,9000.0,77.6732,77.718,77.6554,77.6554,9000.0
2013-11-12 15:30:00,86.84,86.92,86.84,86.91,15100.0,77.6464,77.718,77.6464,77.709,15100.0
2013-11-12 15:35:00,86.91,86.93,86.88,86.89,17900.0,77.709,77.7269,77.6822,77.6911,17900.0
2013-11-12 15:40:00,86.9,86.95,86.89,86.92,50500.0,77.7001,77.7448,77.6911,77.718,50500.0
2013-11-12 15:45:00,86.92,86.92,86.85,86.91,9800.0,77.718,77.718,77.6554,77.709,9800.0
2013-11-12 15:50:00,86.9,86.91,86.82,86.84,15600.0,77.7001,77.709,77.6285,77.6464,15600.0
2013-11-12 15:55:00,86.86,86.93,86.85,86.92,37400.0,77.6643,77.7269,77.6554,77.718,37400.0
2013-11-13 09:30:00,86.67,86.86,86.64,86.78,9200.0,77.4944,77.6643,77.4676,77.5928,9200.0
2013-11-13 09:35:00,86.8,86.81,86.61,86.66,8100.0,77.6107,77.6196,77.4408,77.4855,8100.0
2013-11-13 09:40:00,86.7,86.72,86.59,86.6,60000.0,77.5212,77.5391,77.4229,77.4318,60000.0
2013-11-13 09:45:00,86.6,86.76,86.59,86.7,51100.0,77.4318,77.5749,77.4229,77.5212,51100.0
2013-11-13 09:50:00,86.73,86.74,86.64,86.74,21100.0,77.5481,77.557,77.4676,77.557,21100.0
2013-11-13 09:55:00,86.68,86.84,86.65,86.76,34700.0,77.5034,77.6464,77.4765,77.5749,34700.0
2013-11-13 10:00:00,86.76,86.81,86.72,86.77,27900.0,77.5749,77.6196,77.5391,77.5838,27900.0
2013-11-13 10:05:00,86.76,86.79,86.65,86.68,61100.0,77.5749,77.6017,77.4765,77.5034,61100.0
2013-11-13 10:10:00,86.67,86.77,86.59,86.75,22800.0,77.4944,77.5838,77.4229,77.566,22800.0
2013-11-13 10:15:00,86.72,86.82,86.68,86.74,72100.0,77.5391,77.6285,77.5034,77.557,72100.0
2013-11-13 10:20:00,86.73,86.73,86.6,86.71,83400.0,77.5481,77.5481,77.4318,77.5302,83400.0
2013-11-13 10:25:00,86.75,86.75,86.73,86.75,5900.0,77.566,77.566,77.5481,77.566,5900.0
2013-11-13 10:30:00,86.75,86.81,86.73,86.81,16900.0,77.566,77.6196,77.5481,77.6196,16900.0
2013-11-13 10:35:00,86.81,87.04,86.8,86.91,54400.0,77.6196,77.8252,77.6107,77.709,54400.0
2013-11-13 10:40:00,86.94,87.07,86.92,87.02,25000.0,77.7358,77.8521,77.718,77.8074,25000.0
2013-11-13 10:45:00,87.02,87.12,86.99,87.12,21200.0,77.8074,77.8968,77.7805,77.8968,21200.0
2013-11-13 10:50:00,87.11,87.19,87.07,87.09,26700.0,77.8878,77.9594,77.8521,77.87,26700.0
2013-11-13 10:55:00,87.1,87.13,87.05,87.11,9600.0,77.8789,77.9057,77.8342,77.8878,9600.0
2013-11-13 11:00:00,87.11,87.14,87.05,87.09,25100.0,77.8878,77.9147,77.8342,77.87,25100.0
2013-11-13 11:05:00,87.1,87.19,87.04,87.18,29600.0,77.8789,77.9594,77.8252,77.9504,29600.0
2013-11-13 11:10:00,87.18,87.2,87.15,87.19,22200.0,77.9504,77.9683,77.9236,77.9594,22200.0
2013-11-13 11:15:00,87.23,87.32,87.2,87.27,36100.0,77.9951,78.0756,77.9683,78.0309,36100.0
2013-11-13 11:20:00,87.3,87.43,87.27,87.3,19500.0,78.0577,78.174,78.0309,78.0577,19500.0
2013-11-13 11:25:00,87.3,87.41,87.3,87.31,23800.0,78.0577,78.1561,78.0577,78.0667,23800.0
2013-11-13 11:30:00,87.31,87.49,87.29,87.44,8800.0,78.0667,78.2276,78.0488,78.1829,8800.0
2013-11-13 11:35:00,87.4,87.4,87.3,87.3,4800.0,78.1471,78.1471,78.0577,78.0577,4800.0
2013-11-13 11:40:00,87.3,87.3,87.3,87.3,4300.0,78.0577,78.0577,78.0577,78.0577,4300.0
2013-11-13 11:45:00,87.29,87.34,87.2,87.21,18200.0,78.0488,78.0935,77.9683,77.9773,18200.0
2013-11-13 11:50:00,87.2,87.3,87.2,87.29,27700.0,77.9683,78.0577,77.9683,78.0488,27700.0
2013-11-13 11:55:00,87.3,87.31,87.28,87.28,1500.0,78.0577,78.0667,78.0398,78.0398,1500.0
2013-11-13 12:00:00,87.28,87.31,87.28,87.31,2200.0,78.0398,78.0667,78.0398,78.0667,2200.0
2013-11-13 12:05:00,87.32,87.35,87.32,87.32,3400.0,78.0756,78.1024,78.0756,78.0756,3400.0
2013-11-13 12:10:00,87.32,87.34,87.32,87.34,1900.0,78.0756,78.0935,78.0756,78.0935,1900.0
2013-11-13 12:15:00,87.39,87.43,87.39,87.42,8800.0,78.1382,78.174,78.1382,78.165,8800.0
2013-11-13 12:20:00,87.4,87.48,87.4,87.46,8600.0,78.1471,78.2187,78.1471,78.2008,8600.0
2013-11-13 12:25:00,87.46,87.57,87.46,87.49,7800.0,78.2008,78.2991,78.2008,78.2276,7800.0
2013-11-13 12:30:00,87.48,87.51,87.47,87.51,600.0,78.2187,78.2455,78.2097,78.2455,600.0
2013-11-13 12:35:00,87.48,87.55,87.44,87.44,1200.0,78.2187,78.2813,78.1829,78.1829,1200.0
2013-11-13 12:40:00,87.39,87.45,87.39,87.41,4200.0,78.1382,78.1918,78.1382,78.1561,4200.0
2013-11-13 12:45:00,87.41,87.45,87.4,87.42,2200.0,78.1561,78.1918,78.1471,78.165,2200.0
2013-11-13 12:50:00,87.41,87.45,87.37,87.37,3000.0,78.1561,78.1918,78.1203,78.1203,3000.0
2013-11-13 12:55:00,87.33,87.4,87.3,87.3,2400.0,78.0845,78.1471,78.0577,78.0577,2400.0
2013-11-13 13:00:00,87.35,87.35,87.27,87.35,900.0,78.1024,78.1024,78.0309,78.1024,900.0
2013-11-13 13:05:00,87.35,87.39,87.31,87.39,3000.0,78.1024,78.1382,78.0667,78.1382,3000.0
2013-11-13 13:10:00,87.4,87.4,87.4,87.4,1900.0,78.1471,78.1471,78.1471,78.1471,1900.0
2013-11-13 13:15:00,87.37,87.42,87.37,87.38,5400.0,78.1203,78.165,78.1203,78.1293,5400.0
2013-11-13 13:20:00,87.41,87.41,87.27,87.38,8400.0,78.1561,78.1561,78.0309,78.1293,8400.0
2013-11-13 13:25:00,87.36,87.42,87.36,87.41,4100.0,78.1114,78.165,78.1114,78.1561,4100.0
2013-11-13 13:30:00,87.4,87.51,87.4,87.5,23700.0,78.1471,78.2455,78.1471,78.2365,23700.0
2013-11-13 13:35:00,87.5,87.52,87.42,87.48,45200.0,78.2365,78.2544,78.165,78.2187,45200.0
2013-11-13 13:40:00,87.48,87.56,87.37,87.4,32500.0,78.2187,78.2902,78.1203,78.1471,32500.0
2013-11-13 13:45:00,87.42,87.61,87.42,87.58,26700.0,78.165,78.3349,78.165,78.3081,26700.0
2013-11-13 13:50:00,87.53,87.71,87.53,87.65,15800.0,78.2634,78.4243,78.2634,78.3707,15800.0
2013-11-13 13:55:00,87.65,87.65,87.55,87.56,12800.0,78.3707,78.3707,78.2813,78.2902,12800.0
2013-11-13 14:00:00,87.55,87.57,87.54,87.55,2600.0,78.2813,78.2991,78.2723,78.2813,2600.0
2013-11-13 14:05:00,87.55,87.55,87.48,87.51,22700.0,78.2813,78.2813,78.2187,78.2455,22700.0
2013-11-13 14:10:00,87.52,87.53,87.49,87.53,2600.0,78.2544,78.2634,78.2276,78.2634,2600.0
2013-11-13 14:15:00,87.53,87.55,87.53,87.54,2400.0,78.2634,78.2813,78.2634,78.2723,2400.0
2013-11-13 14:20:00,87.52,87.63,87.52,87.6,15300.0,78.2544,78.3528,78.2544,78.326,15300.0
2013-11-13 14:25:00,87.58,87.59,87.52,87.54,10400.0,78.3081,78.317,78.2544,78.2723,10400.0
2013-11-13 14:30:00,87.54,87.6,87.53,87.55,3500.0,78.2723,78.326,78.2634,78.2813,3500.0
2013-11-13 14:35:00,87.59,87.62,87.52,87.54,10000.0,78.317,78.3438,78.2544,78.2723,10000.0
2013-11-13 14:40:00,87.53,87.56,87.53,87.56,2700.0,78.2634,78.2902,78.2634,78.2902,2700.0
2013-11-13 14:45:00,87.55,87.55,87.49,87.53,18000.0,78.2813,78.2813,78.2276,78.2634,18000.0
2013-11-13 14:50:00,87.54,87.54,87.53,87.54,1100.0,78.2723,78.2723,78.2634,78.2723,1100.0
2013-11-13 14:55:00,87.51,87.54,87.46,87.52,9300.0,78.2455,78.2723,78.2008,78.2544,9300.0
2013-11-13 15:00:00,87.51,87.55,87.5,87.51,7900.0,78.2455,78.2813,78.2365,78.2455,7900.0
2013-11-13 15:05:00,87.53,87.55,87.53,87.55,5900.0,78.2634,78.2813,78.2634,78.2813,5900.0
2013-11-13 15:10:00,87.55,87.56,87.53,87.54,16500.0,78.2813,78.2902,78.2634,78.2723,16500.0
2013-11-13 15:15:00,87.54,87.55,87.48,87.55,20200.0,78.2723,78.2813,78.2187,78.2813,20200.0
2013-11-13 15:20:00,87.55,87.65,87.55,87.65,24500.0,78.2813,78.3707,78.2813,78.3707,24500.0
2013-11-13 15:25:00,87.65,87.65,87.61,87.65,7600.0,78.3707,78.3707,78.3349,78.3707,7600.0
2013-11-13 15:30:00,87.64,87.75,87.61,87.71,14700.0,78.3617,78.4601,78.3349,78.4243,14700.0
2013-11-13 15:35:00,87.73,87.82,87.64,87.81,46600.0,78.4422,78.5227,78.3617,78.5137,46600.0
2013-11-13 15:40:00,87.78,87.8,87.68,87.7,30000.0,78.4869,78.5048,78.3975,78.4154,30000.0
2013-11-13 15:45:00,87.7,87.76,87.68,87.73,31400.0,78.4154,78.469,78.3975,78.4422,31400.0
2013-11-13 15:50:00,87.7,87.72,87.65,87.69,29100.0,78.4154,78.4333,78.3707,78.4064,29100.0
2013-11-13 15:55:00,87.69,87.7,87.68,87.68,38800.0,78.4064,78.4154,78.3975,78.3975,38800.0
2013-11-14 09:30:00,88.6,88.61,88.33,88.37,72900.0,79.2201,79.229,78.9787,79.0144,72900.0
2013-11-14 09:35:00,88.34,88.39,88.1,88.19,80100.0,78.9876,79.0323,78.773,78.8535,80100.0
2013-11-14 09:40:00,88.19,88.2,87.88,87.95,29500.0,78.8535,78.8624,78.5763,78.6389,29500.0
2013-11-14 09:45:00,87.93,88.23,87.92,88.15,42900.0,78.621,78.8893,78.6121,78.8177,42900.0
2013-11-14 09:50:00,88.13,88.15,87.98,87.99,73700.0,78.7999,78.8177,78.6657,78.6747,73700.0
2013-11-14 09:55:00,88.04,88.19,87.97,88.19,32300.0,78.7194,78.8535,78.6568,78.8535,32300.0
2013-11-14 10:00:00,88.16,88.27,88.06,88.21,44200.0,78.8267,78.925,78.7373,78.8714,44200.0
2013-11-14 10:05:00,88.19,88.38,88.16,88.17,31300.0,78.8535,79.0234,78.8267,78.8356,31300.0
2013-11-14 10:10:00,88.19,88.38,88.15,88.36,19300.0,78.8535,79.0234,78.8177,79.0055,19300.0
2013-11-14 10:15:00,88.34,88.51,88.26,88.37,18400.0,78.9876,79.1396,78.9161,79.0144,18400.0
2013-11-14 10:20:00,88.36,88.55,88.33,88.52,37700.0,79.0055,79.1754,78.9787,79.1486,37700.0
2013-11-14 10:25:00,88.53,88.63,88.43,88.43,28300.0,79.1575,79.2469,79.0681,79.0681,28300.0
2013-11-14 10:30:00,88.45,88.61,88.44,88.61,27700.0,79.086,79.229,79.077,79.229,27700.0
2013-11-14 10:35:00,88.61,88.61,88.49,88.49,5700.0,79.229,79.229,79.1217,79.1217,5700.0
2013-11-14 10:40:00,88.48,88.52,88.46,88.5,4500.0,79.1128,79.1486,79.0949,79.1307,4500.0
2013-11-14 10:45:00,88.51,88.61,88.49,88.59,11300.0,79.1396,79.229,79.1217,79.2112,11300.0
2013-11-14 10:50:00,88.55,88.56,88.46,88.51,7800.0,79.1754,79.1843,79.0949,79.1396,7800.0
2013-11-14 10:55:00,88.46,88.51,88.33,88.34,14300.0,79.0949,79.1396,78.9787,78.9876,14300.0
2013-11-14 11:00:00,88.3,88.4,88.28,88.3,8200.0,78.9519,79.0413,78.934,78.9519,8200.0
2013-11-14 11:05:00,88.26,88.42,88.25,88.41,12000.0,78.9161,79.0592,78.9071,79.0502,12000.0
2013-11-14 11:10:00,88.35,88.39,88.29,88.34,11100.0,78.9966,79.0323,78.9429,78.9876,11100.0
2013-11-14 11:15:00,88.35,88.62,88.35,88.6,14000.0,78.9966,79.238,78.9966,79.2201,14000.0
2013-11-14 11:20:00,88.59,88.66,88.55,88.65,21400.0,79.2112,79.2737,79.1754,79.2648,21400.0
2013-11-14 11:25:00,88.67,88.77,88.64,88.65,18000.0,79.2827,79.3721,79.2559,79.2648,18000.0
2013-11-14 11:30:00,88.65,88.82,88.61,88.79,32400.0,79.2648,79.4168,79.229,79.39,32400.0
2013-11-14 11:35:00,88.8,88.86,88.62,88.75,25900.0,79.3989,79.4526,79.238,79.3542,25900.0
2013-11-14 11:40:00,88.75,88.75,88.72,88.72,500.0,79.3542,79.3542,79.3274,79.3274,500.0
2013-11-14 11:45:00,88.71,88.78,88.71,88.78,5600.0,79.3184,79.381,79.3184,79.381,5600.0
2013-11-14 11:50:00,88.75,88.76,88.67,88.68,4400.0,79.3542,79.3632,79.2827,79.2916,4400.0
2013-11-14 11:55:00,88.67,88.67,88.49,88.49,3000.0,79.2827,79.2827,79.1217,79.1217,3000.0
2013-11-14 12:00:00,88.49,88.5,88.48,88.5,2200.0,79.1217,79.1307,79.1128,79.1307,2200.0
2013-11-14 12:05:00,88.6,88.66,88.57,88.6,1500.0,79.2201,79.2737,79.1933,79.2201,1500.0
2013-11-14 12:10:00,88.6,88.66,88.55,88.56,2900.0,79.2201,79.2737,79.1754,79.1843,2900.0
2013-11-14 12:15:00,88.56,88.56,88.48,88.48,1800.0,79.1843,79.1843,79.1128,79.1128,1800.0
2013-11-14 12:20:00,88.5,88.76,88.49,88.63,78200.0,79.1307,79.3632,79.1217,79.2469,78200.0
2013-11-14 12:25:00,88.68,88.8,88.58,88.74,16900.0,79.2916,79.3989,79.2022,79.3453,16900.0
2013-11-14 12:30:00,88.74,88.8,88.7,88.76,2900.0,79.3453,79.3989,79.3095,79.3632,2900.0
2013-11-14 12:35:00,88.72,88.76,88.67,88.67,1400.0,79.3274,79.3632,79.2827,79.2827,1400.0
2013-11-14 12:40:00,88.65,88.7,88.62,88.64,2100.0,79.2648,79.3095,79.238,79.2559,2100.0
2013-11-14 12:45:00,88.64,88.76,88.63,88.71,2300.0,79.2559,79.3632,79.2469,79.3184,2300.0
2013-11-14 12:50:00,88.67,88.76,88.65,88.69,11600.0,79.2827,79.3632,79.2648,79.3006,11600.0
2013-11-14 12:55:00,88.72,88.75,88.67,88.68,1300.0,79.3274,79.3542,79.2827,79.2916,1300.0
2013-11-14 13:00:00,88.71,88.76,88.57,88.75,11000.0,79.3184,79.3632,79.1933,79.3542,11000.0
2013-11-14 13:05:00,88.76,88.8,88.76,88.76,1500.0,79.3632,79.3989,79.3632,79.3632,1500.0
2013-11-14 13:10:00,88.78,88.8,88.7,88.75,15400.0,79.381,79.3989,79.3095,79.3542,15400.0
2013-11-14 13:15:00,88.75,88.75,88.65,88.66,2100.0,79.3542,79.3542,79.2648,79.2737,2100.0
2013-11-14 13:20:00,88.67,88.75,88.66,88.75,3700.0,79.2827,79.3542,79.2737,79.3542,3700.0
2013-11-14 13:25:00,88.7,88.74,88.65,88.65,5600.0,79.3095,79.3453,79.2648,79.2648,5600.0
2013-11-14 13:30:00,88.65,88.65,88.53,88.56,8200.0,79.2648,79.2648,79.1575,79.1843,8200.0
2013-11-14 13:35:00,88.62,88.62,88.56,88.56,1400.0,79.238,79.238,79.1843,79.1843,1400.0
2013-11-14 13:40:00,88.58,88.58,88.52,88.52,1800.0,79.2022,79.2022,79.1486,79.1486,1800.0
2013-11-14 13:45:00,88.46,88.55,88.46,88.53,9600.0,79.0949,79.1754,79.0949,79.1575,9600.0
2013-11-14 13:50:00,88.54,88.54,88.43,88.48,22900.0,79.1664,79.1664,79.0681,79.1128,22900.0
2013-11-14 13:55:00,88.47,88.47,88.4,88.44,23500.0,79.1039,79.1039,79.0413,79.077,23500.0
2013-11-14 14:00:00,88.48,88.53,88.45,88.48,2200.0,79.1128,79.1575,79.086,79.1128,2200.0
2013-11-14 14:05:00,88.5,88.5,88.44,88.44,2900.0,79.1307,79.1307,79.077,79.077,2900.0
2013-11-14 14:10:00,88.43,88.5,88.41,88.5,3200.0,79.0681,79.1307,79.0502,79.1307,3200.0
2013-11-14 14:15:00,88.47,88.58,88.47,88.5,14900.0,79.1039,79.2022,79.1039,79.1307,14900.0
2013-11-14 14:20:00,88.52,88.55,88.52,88.52,1900.0,79.1486,79.1754,79.1486,79.1486,1900.0
2013-11-14 14:25:00,88.52,88.55,88.46,88.53,21300.0,79.1486,79.1754,79.0949,79.1575,21300.0
2013-11-14 14:30:00,88.54,88.54,88.43,88.5,14900.0,79.1664,79.1664,79.0681,79.1307,14900.0
2013-11-14 14:35:00,88.5,88.62,88.49,88.62,17200.0,79.1307,79.238,79.1217,79.238,17200.0
2013-11-14 14:40:00,88.58,88.67,88.58,88.61,33800.0,79.2022,79.2827,79.2022,79.229,33800.0
2013-11-14 14:45:00,88.61,88.65,88.6,88.62,11900.0,79.229,79.2648,79.2201,79.238,11900.0
2013-11-14 14:50:00,88.6,88.69,88.6,88.61,10800.0,79.2201,79.3006,79.2201,79.229,10800.0
2013-11-14 14:55:00,88.64,88.67,88.58,88.67,18800.0,79.2559,79.2827,79.2022,79.2827,18800.0
2013-11-14 15:00:00,88.62,88.78,88.62,88.76,25700.0,79.238,79.381,79.238,79.3632,25700.0
2013-11-14 15:05:00,88.76,88.9,88.7,88.87,24300.0,79.3632,79.4883,79.3095,79.4615,24300.0
2013-11-14 15:10:00,88.86,88.86,88.74,88.78,13000.0,79.4526,79.4526,79.3453,79.381,13000.0
2013-11-14 15:15:00,88.76,88.96,88.74,88.96,37200.0,79.3632,79.542,79.3453,79.542,37200.0
2013-11-14 15:20:00,88.95,88.99,88.85,88.94,24500.0,79.533,79.5688,79.4436,79.5241,24500.0
2013-11-14 15:25:00,88.91,88.98,88.91,88.95,12700.0,79.4973,79.5599,79.4973,79.533,12700.0
2013-11-14 15:30:00,88.95,88.96,88.87,88.89,35200.0,79.533,79.542,79.4615,79.4794,35200.0
2013-11-14 15:35:00,88.87,89.0,88.86,88.97,59600.0,79.4615,79.5777,79.4526,79.5509,59600.0
2013-11-14 15:40:00,88.97,89.04,88.95,89.04,16200.0,79.5509,79.6135,79.533,79.6135,16200.0
2013-11-14 15:45:00,89.03,89.08,88.95,88.95,62900.0,79.6046,79.6493,79.533,79.533,62900.0
2013-11-14 15:50:00,88.91,88.93,88.8,88.8,14500.0,79.4973,79.5152,79.3989,79.3989,14500.0
2013-11-14 15:55:00,88.82,88.95,88.79,88.91,36300.0,79.4168,79.533,79.39,79.4973,36300.0
2013-11-15 09:30:00,89.04,89.14,88.88,88.91,44700.0,79.6135,79.7029,79.4705,79.4973,44700.0
2013-11-15 09:35:00,88.91,88.95,88.7,88.8,33300.0,79.4973,79.533,79.3095,79.3989,33300.0
2013-11-15 09:40:00,88.81,88.83,88.56,88.66,19600.0,79.4079,79.4257,79.1843,79.2737,19600.0
2013-11-15 09:45:00,88.7,88.9,88.7,88.81,22300.0,79.3095,79.4883,79.3095,79.4079,22300.0
2013-11-15 09:50:00,88.81,88.87,88.69,88.72,16400.0,79.4079,79.4615,79.3006,79.3274,16400.0
2013-11-15 09:55:00,88.71,88.71,88.56,88.61,11400.0,79.3184,79.3184,79.1843,79.229,11400.0
2013-11-15 10:00:00,88.61,88.64,88.55,88.59,11000.0,79.229,79.2559,79.1754,79.2112,11000.0
2013-11-15 10:05:00,88.55,88.8,88.55,88.8,27100.0,79.1754,79.3989,79.1754,79.3989,27100.0
2013-11-15 10:10:00,88.79,88.8,88.65,88.67,44800.0,79.39,79.3989,79.2648,79.2827,44800.0
2013-11-15 10:15:00,88.65,88.68,88.4,88.57,52000.0,79.2648,79.2916,79.0413,79.1933,52000.0
2013-11-15 10:20:00,88.57,88.64,88.52,88.57,39700.0,79.1933,79.2559,79.1486,79.1933,39700.0
2013-11-15 10:25:00,88.58,88.58,88.44,88.52,15200.0,79.2022,79.2022,79.077,79.1486,15200.0
2013-11-15 10:30:00,88.53,88.57,88.48,88.55,11600.0,79.1575,79.1933,79.1128,79.1754,11600.0
2013-11-15 10:35:00,88.53,88.57,88.48,88.56,23700.0,79.1575,79.1933,79.1128,79.1843,23700.0
2013-11-15 10:40:00,88.59,88.62,88.57,88.62,4700.0,79.2112,79.238,79.1933,79.238,4700.0
2013-11-15 10:45:00,88.6,88.71,88.6,88.7,3700.0,79.2201,79.3184,79.2201,79.3095,3700.0
2013-11-15 10:50:00,88.67,88.77,88.67,88.73,25800.0,79.2827,79.3721,79.2827,79.3363,25800.0
2013-11-15 10:55:00,88.74,88.75,88.62,88.72,32300.0,79.3453,79.3542,79.238,79.3274,32300.0
2013-11-15 11:00:00,88.72,88.84,88.72,88.78,8600.0,79.3274,79.4347,79.3274,79.381,8600.0
2013-11-15 11:05:00,88.77,88.79,88.69,88.78,8400.0,79.3721,79.39,79.3006,79.381,8400.0
2013-11-15 11:10:00,88.78,88.97,88.78,88.97,9300.0,79.381,79.5509,79.381,79.5509,9300.0
2013-11-15 11:15:00,88.97,89.01,88.94,88.97,7000.0,79.5509,79.5867,79.5241,79.5509,7000.0
2013-11-15 11:20:00,88.99,89.19,88.99,89.19,21100.0,79.5688,79.7476,79.5688,79.7476,21100.0
2013-11-15 11:25:00,89.17,89.32,89.12,89.13,22900.0,79.7297,79.8639,79.685,79.694,22900.0
2013-11-15 11:30:00,89.1,89.21,89.09,89.21,16600.0,79.6672,79.7655,79.6582,79.7655,16600.0
2013-11-15 11:35:00,89.22,89.22,88.94,88.97,7100.0,79.7745,79.7745,79.5241,79.5509,7100.0
2013-11-15 11:40:00,88.91,89.08,88.91,88.99,6300.0,79.4973,79.6493,79.4973,79.5688,6300.0
2013-11-15 11:45:00,89.05,89.14,89.02,89.14,2400.0,79.6225,79.7029,79.5956,79.7029,2400.0
2013-11-15 11:50:00,89.14,89.16,88.98,88.98,13700.0,79.7029,79.7208,79.5599,79.5599,13700.0
2013-11-15 11:55:00,89.09,89.09,88.96,88.97,3800.0,79.6582,79.6582,79.542,79.5509,3800.0
2013-11-15 12:00:00,88.97,88.97,88.92,88.92,5100.0,79.5509,79.5509,79.5062,79.5062,5100.0
2013-11-15 12:05:00,88.9,89.09,88.9,89.04,11200.0,79.4883,79.6582,79.4883,79.6135,11200.0
2013-11-15 12:10:00,89.06,89.18,89.03,89.15,30100.0,79.6314,79.7387,79.6046,79.7119,30100.0
2013-11-15 12:15:00,89.15,89.16,89.05,89.05,2100.0,79.7119,79.7208,79.6225,79.6225,2100.0
2013-11-15 12:20:00,89.03,89.09,89.02,89.09,7400.0,79.6046,79.6582,79.5956,79.6582,7400.0
2013-11-15 12:25:00,89.13,89.16,89.01,89.02,13800.0,79.694,79.7208,79.5867,79.5956,13800.0
2013-11-15 12:30:00,89.0,89.13,89.0,89.09,12000.0,79.5777,79.694,79.5777,79.6582,12000.0
2013-11-15 12:35:00,89.09,89.13,89.05,89.05,15900.0,79.6582,79.694,79.6225,79.6225,15900.0
2013-11-15 12:40:00,89.1,89.16,89.04,89.16,7900.0,79.6672,79.7208,79.6135,79.7208,7900.0
2013-11-15 12:45:00,89.14,89.14,89.04,89.04,2800.0,79.7029,79.7029,79.6135,79.6135,2800.0
2013-11-15 12:50:00,89.06,89.13,88.98,89.05,15900.0,79.6314,79.694,79.5599,79.6225,15900.0
2013-11-15 12:55:00,89.08,89.21,89.02,89.2,17800.0,79.6493,79.7655,79.5956,79.7566,17800.0
2013-11-15 13:00:00,89.16,89.24,89.11,89.19,19600.0,79.7208,79.7923,79.6761,79.7476,19600.0
2013-11-15 13:05:00,89.2,89.3,89.19,89.24,8700.0,79.7566,79.846,79.7476,79.7923,8700.0
2013-11-15 13:10:00,89.21,89.24,89.18,89.18,3900.0,79.7655,79.7923,79.7387,79.7387,3900.0
2013-11-15 13:15:00,89.18,89.25,89.15,89.16,8800.0,79.7387,79.8013,79.7119,79.7208,8800.0
2013-11-15 13:20:00,89.12,89.16,89.11,89.13,3700.0,79.685,79.7208,79.6761,79.694,3700.0
2013-11-15 13:25:00,89.17,89.28,89.15,89.27,16900.0,79.7297,79.8281,79.7119,79.8192,16900.0
2013-11-15 13:30:00,89.23,89.25,89.2,89.22,5800.0,79.7834,79.8013,79.7566,79.7745,5800.0
2013-11-15 13:35:00,89.24,89.49,89.24,89.36,32100.0,79.7923,80.0159,79.7923,79.8996,32100.0
2013-11-15 13:40:00,89.33,89.4,89.3,89.38,21800.0,79.8728,79.9354,79.846,79.9175,21800.0
2013-11-15 13:45:00,89.39,89.39,89.28,89.38,13600.0,79.9265,79.9265,79.8281,79.9175,13600.0
2013-11-15 13:50:00,89.38,89.5,89.28,89.44,40500.0,79.9175,80.0248,79.8281,79.9712,40500.0
2013-11-15 13:55:00,89.44,89.5,89.43,89.43,9500.0,79.9712,80.0248,79.9622,79.9622,9500.0
2013-11-15 14:00:00,89.44,89.61,89.43,89.55,7700.0,79.9712,80.1232,79.9622,80.0695,7700.0
2013-11-15 14:05:00,89.56,89.67,89.56,89.59,13100.0,80.0785,80.1768,80.0785,80.1053,13100.0
2013-11-15 14:10:00,89.61,89.61,89.55,89.55,1300.0,80.1232,80.1232,80.0695,80.0695,1300.0
2013-11-15 14:15:00,89.55,89.6,89.51,89.59,11700.0,80.0695,80.1142,80.0338,80.1053,11700.0
2013-11-15 14:20:00,89.52,89.57,89.51,89.55,4300.0,80.0427,80.0874,80.0338,80.0695,4300.0
2013-11-15 14:25:00,89.58,89.66,89.56,89.6,13100.0,80.0963,80.1679,80.0785,80.1142,13100.0
2013-11-15 14:30:00,89.6,89.66,89.6,89.66,2100.0,80.1142,80.1679,80.1142,80.1679,2100.0
2013-11-15 14:35:00,89.64,89.66,89.63,89.64,2400.0,80.15,80.1679,80.1411,80.15,2400.0
2013-11-15 14:40:00,89.62,89.7,89.62,89.7,8200.0,80.1321,80.2036,80.1321,80.2036,8200.0
2013-11-15 14:45:00,89.69,89.74,89.67,89.72,9500.0,80.1947,80.2394,80.1768,80.2215,9500.0
2013-11-15 14:50:00,89.7,89.72,89.66,89.7,8100.0,80.2036,80.2215,80.1679,80.2036,8100.0
2013-11-15 14:55:00,89.7,89.7,89.64,89.64,7600.0,80.2036,80.2036,80.15,80.15,7600.0
2013-11-15 15:00:00,89.65,89.75,89.63,89.75,3400.0,80.1589,80.2483,80.1411,80.2483,3400.0
2013-11-15 15:05:00,89.75,89.76,89.71,89.73,4600.0,80.2483,80.2573,80.2126,80.2305,4600.0
2013-11-15 15:10:00,89.74,89.74,89.63,89.67,5800.0,80.2394,80.2394,80.1411,80.1768,5800.0
2013-11-15 15:15:00,89.68,89.7,89.65,89.69,19700.0,80.1858,80.2036,80.1589,80.1947,19700.0
2013-11-15 15:20:00,89.68,89.81,89.61,89.76,21200.0,80.1858,80.302,80.1232,80.2573,21200.0
2013-11-15 15:25:00,89.76,89.77,89.71,89.71,7300.0,80.2573,80.2662,80.2126,80.2126,7300.0
2013-11-15 15:30:00,89.73,89.75,89.7,89.74,12600.0,80.2305,80.2483,80.2036,80.2394,12600.0
2013-11-15 15:35:00,89.73,89.92,89.72,89.81,25600.0,80.2305,80.4003,80.2215,80.302,25600.0
2013-11-15 15:40:00,89.8,89.85,89.79,89.84,8800.0,80.2931,80.3378,80.2841,80.3288,8800.0
2013-11-15 15:45:00,89.84,89.87,89.78,89.8,20600.0,80.3288,80.3556,80.2752,80.2931,20600.0
2013-11-15 15:50:00,89.82,89.86,89.78,89.78,17100.0,80.3109,80.3467,80.2752,80.2752,17100.0
2013-11-15 15:55:00,89.79,89.92,89.77,89.91,61200.0,80.2841,80.4003,80.2662,80.3914,61200.0
2013-11-18 09:30:00,89.44,89.6,89.39,89.59,13200.0,79.9712,80.1142,79.9265,80.1053,13200.0
2013-11-18 09:35:00,89.55,89.62,89.52,89.62,9000.0,80.0695,80.1321,80.0427,80.1321,9000.0
2013-11-18 09:40:00,89.6,89.66,89.39,89.39,10500.0,80.1142,80.1679,79.9265,79.9265,10500.0
2013-11-18 09:45:00,89.42,89.53,89.36,89.45,25500.0,79.9533,80.0516,79.8996,79.9801,25500.0
2013-11-18 09:50:00,89.42,89.46,89.32,89.32,10600.0,79.9533,79.989,79.8639,79.8639,10600.0
2013-11-18 09:55:00,89.29,89.29,89.1,89.22,7100.0,79.837,79.837,79.6672,79.7745,7100.0
2013-11-18 10:00:00,89.13,89.19,89.05,89.09,6500.0,79.694,79.7476,79.6225,79.6582,6500.0
2013-11-18 10:05:00,89.1,89.17,89.02,89.17,4900.0,79.6672,79.7297,79.5956,79.7297,4900.0
2013-11-18 10:10:00,89.16,89.16,89.05,89.12,4900.0,79.7208,79.7208,79.6225,79.685,4900.0
2013-11-18 10:15:00,89.13,89.16,89.02,89.02,4000.0,79.694,79.7208,79.5956,79.5956,4000.0
2013-11-18 10:20:00,89.03,89.12,88.94,88.94,60600.0,79.6046,79.685,79.5241,79.5241,60600.0
2013-11-18 10:25:00,88.95,88.95,88.85,88.85,4500.0,79.533,79.533,79.4436,79.4436,4500.0
2013-11-18 10:30:00,88.88,88.99,88.83,88.94,19500.0,79.4705,79.5688,79.4257,79.5241,19500.0
2013-11-18 10:35:00,88.95,89.08,88.91,88.92,6100.0,79.533,79.6493,79.4973,79.5062,6100.0
2013-11-18 10:40:00,88.92,89.07,88.92,89.07,6700.0,79.5062,79.6403,79.5062,79.6403,6700.0
2013-11-18 10:45:00,89.07,89.18,89.03,89.03,7100.0,79.6403,79.7387,79.6046,79.6046,7100.0
2013-11-18 10:50:00,89.0,89.21,89.0,89.21,9600.0,79.5777,79.7655,79.5777,79.7655,9600.0
2013-11-18 10:55:00,89.21,89.4,89.18,89.37,14700.0,79.7655,79.9354,79.7387,79.9086,14700.0
2013-11-18 11:00:00,89.34,89.35,89.17,89.3,27000.0,79.8818,79.8907,79.7297,79.846,27000.0
2013-11-18 11:05:00,89.32,89.33,89.28,89.33,23600.0,79.8639,79.8728,79.8281,79.8728,23600.0
2013-11-18 11:10:00,89.31,89.47,89.31,89.47,5400.0,79.8549,79.998,79.8549,79.998,5400.0
2013-11-18 11:15:00,89.43,89.46,89.4,89.44,18500.0,79.9622,79.989,79.9354,79.9712,18500.0
2013-11-18 11:20:00,89.46,89.5,89.42,89.5,12700.0,79.989,80.0248,79.9533,80.0248,12700.0
2013-11-18 11:25:00,89.44,89.49,89.42,89.49,13500.0,79.9712,80.0159,79.9533,80.0159,13500.0
2013-11-18 11:30:00,89.47,89.54,89.45,89.5,7900.0,79.998,80.0606,79.9801,80.0248,7900.0
2013-11-18 11:35:00,89.46,89.49,89.45,89.49,1100.0,79.989,80.0159,79.9801,80.0159,1100.0
2013-11-18 11:40:00,89.41,89.47,89.38,89.47,4400.0,79.9443,79.998,79.9175,79.998,4400.0
2013-11-18 11:45:00,89.43,89.63,89.43,89.6,23500.0,79.9622,80.1411,79.9622,80.1142,23500.0
2013-11-18 11:50:00,89.57,89.62,89.52,89.58,23400.0,80.0874,80.1321,80.0427,80.0963,23400.0
2013-11-18 11:55:00,89.6,89.6,89.58,89.58,300.0,80.1142,80.1142,80.0963,80.0963,300.0
2013-11-18 12:00:00,89.58,89.71,89.56,89.66,41000.0,80.0963,80.2126,80.0785,80.1679,41000.0
2013-11-18 12:05:00,89.66,89.76,89.64,89.71,21300.0,80.1679,80.2573,80.15,80.2126,21300.0
2013-11-18 12:10:00,89.7,89.76,89.7,89.73,11600.0,80.2036,80.2573,80.2036,80.2305,11600.0
2013-11-18 12:15:00,89.74,89.75,89.72,89.75,1200.0,80.2394,80.2483,80.2215,80.2483,1200.0
2013-11-18 12:20:00,89.72,89.75,89.65,89.7,6500.0,80.2215,80.2483,80.1589,80.2036,6500.0
2013-11-18 12:25:00,89.64,89.69,89.64,89.67,1700.0,80.15,80.1947,80.15,80.1768,1700.0
2013-11-18 12:30:00,89.69,89.74,89.65,89.73,11200.0,80.1947,80.2394,80.1589,80.2305,11200.0
2013-11-18 12:35:00,89.73,89.8,89.69,89.71,19100.0,80.2305,80.2931,80.1947,80.2126,19100.0
2013-11-18 12:40:00,89.71,89.75,89.68,89.68,8900.0,80.2126,80.2483,80.1858,80.1858,8900.0
2013-11-18 12:45:00,89.72,89.72,89.63,89.69,3800.0,80.2215,80.2215,80.1411,80.1947,3800.0
2013-11-18 12:50:00,89.7,89.71,89.63,89.63,3300.0,80.2036,80.2126,80.1411,80.1411,3300.0
2013-11-18 12:55:00,89.59,89.59,89.51,89.51,3800.0,80.1053,80.1053,80.0338,80.0338,3800.0
2013-11-18 13:00:00,89.5,89.5,89.48,89.48,200.0,80.0248,80.0248,80.0069,80.0069,200.0
2013-11-18 13:05:00,89.5,89.53,89.49,89.49,3400.0,80.0248,80.0516,80.0159,80.0159,3400.0
2013-11-18 13:10:00,89.51,89.51,89.5,89.51,1000.0,80.0338,80.0338,80.0248,80.0338,1000.0
2013-11-18 13:15:00,89.51,89.51,89.51,89.51,200.0,80.0338,80.0338,80.0338,80.0338,200.0
2013-11-18 13:20:00,89.52,89.52,89.48,89.49,3600.0,80.0427,80.0427,80.0069,80.0159,3600.0
2013-11-18 13:25:00,89.49,89.56,89.47,89.55,10400.0,80.0159,80.0785,79.998,80.0695,10400.0
2013-11-18 13:30:00,89.55,89.55,89.42,89.5,10900.0,80.0695,80.0695,79.9533,80.0248,10900.0
2013-11-18 13:35:00,89.47,89.55,89.46,89.55,12900.0,79.998,80.0695,79.989,80.0695,12900.0
2013-11-18 13:40:00,89.55,89.61,89.51,89.58,1300.0,80.0695,80.1232,80.0338,80.0963,1300.0
2013-11-18 13:45:00,89.52,89.57,89.5,89.55,4700.0,80.0427,80.0874,80.0248,80.0695,4700.0
2013-11-18 13:50:00,89.51,89.6,89.44,89.59,20100.0,80.0338,80.1142,79.9712,80.1053,20100.0
2013-11-18 13:55:00,89.65,89.66,89.65,89.65,1100.0,80.1589,80.1679,80.1589,80.1589,1100.0
2013-11-18 14:00:00,89.59,89.64,89.55,89.6,15300.0,80.1053,80.15,80.0695,80.1142,15300.0
2013-11-18 14:05:00,89.62,89.71,89.62,89.71,2000.0,80.1321,80.2126,80.1321,80.2126,2000.0
2013-11-18 14:10:00,89.68,89.72,89.66,89.72,2000.0,80.1858,80.2215,80.1679,80.2215,2000.0
2013-11-18 14:15:00,89.71,89.73,89.69,89.73,2400.0,80.2126,80.2305,80.1947,80.2305,2400.0
2013-11-18 14:20:00,89.73,89.73,89.62,89.62,5000.0,80.2305,80.2305,80.1321,80.1321,5000.0
2013-11-18 14:25:00,89.61,89.72,89.61,89.71,16700.0,80.1232,80.2215,80.1232,80.2126,16700.0
2013-11-18 14:30:00,89.72,89.82,89.69,89.82,15900.0,80.2215,80.3109,80.1947,80.3109,15900.0
2013-11-18 14:35:00,89.83,89.83,89.74,89.79,10000.0,80.3199,80.3199,80.2394,80.2841,10000.0
2013-11-18 14:40:00,89.78,89.79,89.65,89.68,6500.0,80.2752,80.2841,80.1589,80.1858,6500.0
2013-11-18 14:45:00,89.71,89.77,89.62,89.62,6400.0,80.2126,80.2662,80.1321,80.1321,6400.0
2013-11-18 14:50:00,89.61,89.65,89.56,89.64,6400.0,80.1232,80.1589,80.0785,80.15,6400.0
2013-11-18 14:55:00,89.62,89.64,89.46,89.51,6200.0,80.1321,80.15,79.989,80.0338,6200.0
2013-11-18 15:00:00,89.45,89.45,89.34,89.4,6000.0,79.9801,79.9801,79.8818,79.9354,6000.0
2013-11-18 15:05:00,89.39,89.42,89.24,89.25,3700.0,79.9265,79.9533,79.7923,79.8013,3700.0
2013-11-18 15:10:00,89.23,89.24,89.08,89.08,14100.0,79.7834,79.7923,79.6493,79.6493,14100.0
2013-11-18 15:15:00,89.01,89.02,88.85,88.94,17400.0,79.5867,79.5956,79.4436,79.5241,17400.0
2013-11-18 15:20:00,88.93,89.01,88.89,88.89,4900.0,79.5152,79.5867,79.4794,79.4794,4900.0
2013-11-18 15:25:00,88.89,88.89,88.71,88.88,4000.0,79.4794,79.4794,79.3184,79.4705,4000.0
2013-11-18 15:30:00,88.86,88.86,88.72,88.79,16000.0,79.4526,79.4526,79.3274,79.39,16000.0
2013-11-18 15:35:00,88.79,88.9,88.73,88.89,12000.0,79.39,79.4883,79.3363,79.4794,12000.0
2013-11-18 15:40:00,88.89,88.99,88.85,88.94,8500.0,79.4794,79.5688,79.4436,79.5241,8500.0
2013-11-18 15:45:00,88.94,88.94,88.83,88.84,6000.0,79.5241,79.5241,79.4257,79.4347,6000.0
2013-11-18 15:50:00,88.85,88.92,88.73,88.73,11500.0,79.4436,79.5062,79.3363,79.3363,11500.0
2013-11-18 15:55:00,88.73,88.86,88.71,88.86,17500.0,79.3363,79.4526,79.3184,79.4526,17500.0
2013-11-19 09:30:00,89.93,89.98,89.83,89.9,23800.0,80.4093,80.454,80.3199,80.3825,23800.0
2013-11-19 09:35:00,89.89,89.89,89.71,89.71,20200.0,80.3735,80.3735,80.2126,80.2126,20200.0
2013-11-19 09:40:00,89.62,89.62,89.39,89.41,18800.0,80.1321,80.1321,79.9265,79.9443,18800.0
2013-11-19 09:45:00,89.43,89.53,89.39,89.52,13200.0,79.9622,80.0516,79.9265,80.0427,13200.0
2013-11-19 09:50:00,89.55,89.7,89.55,89.66,17400.0,80.0695,80.2036,80.0695,80.1679,17400.0
2013-11-19 09:55:00,89.72,89.74,89.56,89.62,21700.0,80.2215,80.2394,80.0785,80.1321,21700.0
2013-11-19 10:00:00,89.68,89.89,89.66,89.87,23100.0,80.1858,80.3735,80.1679,80.3556,23100.0
2013-11-19 10:05:00,89.88,89.93,89.85,89.89,13000.0,80.3646,80.4093,80.3378,80.3735,13000.0
2013-11-19 10:10:00,89.89,89.92,89.79,89.88,19100.0,80.3735,80.4003,80.2841,80.3646,19100.0
2013-11-19 10:15:00,89.88,89.95,89.86,89.92,23000.0,80.3646,80.4272,80.3467,80.4003,23000.0
2013-11-19 10:20:00,89.92,90.02,89.89,89.93,27100.0,80.4003,80.4898,80.3735,80.4093,27100.0
2013-11-19 10:25:00,89.94,90.0,89.84,89.88,58400.0,80.4182,80.4719,80.3288,80.3646,58400.0
2013-11-19 10:30:00,89.9,89.92,89.83,89.86,38400.0,80.3825,80.4003,80.3199,80.3467,38400.0
2013-11-19 10:35:00,89.87,90.05,89.82,90.0,22400.0,80.3556,80.5166,80.3109,80.4719,22400.0
2013-11-19 10:40:00,90.0,90.04,89.94,90.0,8200.0,80.4719,80.5076,80.4182,80.4719,8200.0
2013-11-19 10:45:00,90.03,90.05,89.95,89.98,35200.0,80.4987,80.5166,80.4272,80.454,35200.0
2013-11-19 10:50:00,89.91,89.91,89.83,89.85,9400.0,80.3914,80.3914,80.3199,80.3378,9400.0
2013-11-19 10:55:00,89.86,89.93,89.85,89.91,16200.0,80.3467,80.4093,80.3378,80.3914,16200.0
2013-11-19 11:00:00,89.9,89.93,89.82,89.84,16200.0,80.3825,80.4093,80.3109,80.3288,16200.0
2013-11-19 11:05:00,89.84,89.93,89.82,89.93,7300.0,80.3288,80.4093,80.3109,80.4093,7300.0
2013-11-19 11:10:00,89.9,89.9,89.78,89.83,12900.0,80.3825,80.3825,80.2752,80.3199,12900.0
2013-11-19 11:15:00,89.79,89.85,89.78,89.85,8100.0,80.2841,80.3378,80.2752,80.3378,8100.0
2013-11-19 11:20:00,89.8,89.86,89.76,89.76,20100.0,80.2931,80.3467,80.2573,80.2573,20100.0
2013-11-19 11:25:00,89.8,89.84,89.78,89.82,5200.0,80.2931,80.3288,80.2752,80.3109,5200.0
2013-11-19 11:30:00,89.79,89.83,89.68,89.77,31600.0,80.2841,80.3199,80.1858,80.2662,31600.0
2013-11-19 11:35:00,89.74,89.74,89.65,89.66,4300.0,80.2394,80.2394,80.1589,80.1679,4300.0
2013-11-19 11:40:00,89.66,89.66,89.42,89.44,8400.0,80.1679,80.1679,79.9533,79.9712,8400.0
2013-11-19 11:45:00,89.4,89.6,89.29,89.59,12400.0,79.9354,80.1142,79.837,80.1053,12400.0
2013-11-19 11:50:00,89.59,89.61,89.47,89.57,23300.0,80.1053,80.1232,79.998,80.0874,23300.0
2013-11-19 11:55:00,89.55,89.55,89.45,89.48,4100.0,80.0695,80.0695,79.9801,80.0069,4100.0
2013-11-19 12:00:00,89.47,89.48,89.37,89.43,13800.0,79.998,80.0069,79.9086,79.9622,13800.0
2013-11-19 12:05:00,89.42,89.49,89.34,89.34,53100.0,79.9533,80.0159,79.8818,79.8818,53100.0
2013-11-19 12:10:00,89.37,89.38,89.31,89.31,2000.0,79.9086,79.9175,79.8549,79.8549,2000.0
2013-11-19 12:15:00,89.31,89.31,89.2,89.2,2700.0,79.8549,79.8549,79.7566,79.7566,2700.0
2013-11-19 12:20:00,89.2,89.3,89.1,89.3,9200.0,79.7566,79.846,79.6672,79.846,9200.0
2013-11-19 12:25:00,89.3,89.35,89.28,89.28,6500.0,79.846,79.8907,79.8281,79.8281,6500.0
2013-11-19 12:30:00,89.28,89.31,89.2,89.23,4800.0,79.8281,79.8549,79.7566,79.7834,4800.0
2013-11-19 12:35:00,89.2,89.25,89.18,89.23,3200.0,79.7566,79.8013,79.7387,79.7834,3200.0
2013-11-19 12:40:00,89.23,89.26,89.11,89.11,5400.0,79.7834,79.8102,79.6761,79.6761,5400.0
2013-11-19 12:45:00,89.12,89.12,89.02,89.04,8700.0,79.685,79.685,79.5956,79.6135,8700.0
2013-11-19 12:50:00,89.04,89.13,89.04,89.08,2100.0,79.6135,79.694,79.6135,79.6493,2100.0
2013-11-19 12:55:00,89.11,89.11,88.96,88.97,1900.0,79.6761,79.6761,79.542,79.5509,1900.0
2013-11-19 13:00:00,88.97,88.97,88.8,88.88,8200.0,79.5509,79.5509,79.3989,79.4705,8200.0
2013-11-19 13:05:00,88.83,88.87,88.81,88.87,2300.0,79.4257,79.4615,79.4079,79.4615,2300.0
2013-11-19 13:10:00,88.83,88.85,88.81,88.84,1200.0,79.4257,79.4436,79.4079,79.4347,1200.0
2013-11-19 13:15:00,88.81,88.92,88.81,88.88,8200.0,79.4079,79.5062,79.4079,79.4705,8200.0
2013-11-19 13:20:00,88.86,88.92,88.84,88.84,10900.0,79.4526,79.5062,79.4347,79.4347,10900.0
2013-11-19 13:25:00,88.83,88.83,88.62,88.68,17000.0,79.4257,79.4257,79.238,79.2916,17000.0
2013-11-19 13:30:00,88.55,88.77,88.54,88.69,9300.0,79.1754,79.3721,79.1664,79.3006,9300.0
2013-11-19 13:35:00,88.69,88.76,88.69,88.76,2500.0,79.3006,79.3632,79.3006,79.3632,2500.0
2013-11-19 13:40:00,88.7,88.91,88.7,88.82,11500.0,79.3095,79.4973,79.3095,79.4168,11500.0
2013-11-19 13:45:00,88.82,88.84,88.75,88.78,2300.0,79.4168,79.4347,79.3542,79.381,2300.0
2013-11-19 13:50:00,88.78,88.78,88.53,88.72,21700.0,79.381,79.381,79.1575,79.3274,21700.0
2013-11-19 13:55:00,88.7,88.75,88.67,88.7,5600.0,79.3095,79.3542,79.2827,79.3095,5600.0
2013-11-19 14:00:00,88.74,88.78,88.72,88.75,2100.0,79.3453,79.381,79.3274,79.3542,2100.0
2013-11-19 14:05:00,88.75,88.83,88.62,88.62,5600.0,79.3542,79.4257,79.238,79.238,5600.0
2013-11-19 14:10:00,88.67,88.8,88.67,88.8,4300.0,79.2827,79.3989,79.2827,79.3989,4300.0
2013-11-19 14:15:00,88.77,88.79,88.74,88.74,4700.0,79.3721,79.39,79.3453,79.3453,4700.0
2013-11-19 14:20:00,88.76,88.76,88.67,88.7,6500.0,79.3632,79.3632,79.2827,79.3095,6500.0
2013-11-19 14:25:00,88.7,88.77,88.69,88.76,6200.0,79.3095,79.3721,79.3006,79.3632,6200.0
2013-11-19 14:30:00,88.76,88.83,88.75,88.83,10700.0,79.3632,79.4257,79.3542,79.4257,10700.0
2013-11-19 14:35:00,88.82,89.0,88.82,88.97,7200.0,79.4168,79.5777,79.4168,79.5509,7200.0
2013-11-19 14:40:00,89.0,89.13,89.0,89.0,8800.0,79.5777,79.694,79.5777,79.5777,8800.0
2013-11-19 14:45:00,89.0,89.08,89.0,89.05,4900.0,79.5777,79.6493,79.5777,79.6225,4900.0
2013-11-19 14:50:00,89.05,89.06,88.99,89.06,15300.0,79.6225,79.6314,79.5688,79.6314,15300.0
2013-11-19 14:55:00,89.01,89.05,89.0,89.05,5300.0,79.5867,79.6225,79.5777,79.6225,5300.0
2013-11-19 15:00:00,89.05,89.13,89.0,89.04,7400.0,79.6225,79.694,79.5777,79.6135,7400.0
2013-11-19 15:05:00,89.05,89.15,89.02,89.11,6900.0,79.6225,79.7119,79.5956,79.6761,6900.0
2013-11-19 15:10:00,89.14,89.23,89.08,89.2,9300.0,79.7029,79.7834,79.6493,79.7566,9300.0
2013-11-19 15:15:00,89.23,89.41,89.18,89.39,34700.0,79.7834,79.9443,79.7387,79.9265,34700.0
2013-11-19 15:20:00,89.39,89.54,89.36,89.5,45300.0,79.9265,80.0606,79.8996,80.0248,45300.0
2013-11-19 15:25:00,89.41,89.47,89.26,89.32,14000.0,79.9443,79.998,79.8102,79.8639,14000.0
2013-11-19 15:30:00,89.31,89.36,89.19,89.22,10000.0,79.8549,79.8996,79.7476,79.7745,10000.0
2013-11-19 15:35:00,89.2,89.2,89.11,89.14,11300.0,79.7566,79.7566,79.6761,79.7029,11300.0
2013-11-19 15:40:00,89.13,89.22,89.1,89.22,17400.0,79.694,79.7745,79.6672,79.7745,17400.0
2013-11-19 15:45:00,89.2,89.2,89.12,89.15,50000.0,79.7566,79.7566,79.685,79.7119,50000.0
2013-11-19 15:50:00,89.14,89.23,89.11,89.2,25000.0,79.7029,79.7834,79.6761,79.7566,25000.0
2013-11-19 15:55:00,89.18,89.29,89.05,89.15,107500.0,79.7387,79.837,79.6225,79.7119,107500.0
2013-11-20 09:30:00,89.43,89.46,89.29,89.29,14800.0,79.9622,79.989,79.837,79.837,14800.0
2013-11-20 09:35:00,89.27,89.38,89.2,89.27,13700.0,79.8192,79.9175,79.7566,79.8192,13700.0
2013-11-20 09:40:00,89.29,89.33,89.07,89.07,8400.0,79.837,79.8728,79.6403,79.6403,8400.0
2013-11-20 09:45:00,89.07,89.09,88.98,89.08,6500.0,79.6403,79.6582,79.5599,79.6493,6500.0
2013-11-20 09:50:00,89.08,89.1,88.99,89.01,15300.0,79.6493,79.6672,79.5688,79.5867,15300.0
2013-11-20 09:55:00,88.99,89.08,88.95,89.07,22000.0,79.5688,79.6493,79.533,79.6403,22000.0
2013-11-20 10:00:00,89.1,89.17,89.04,89.14,25500.0,79.6672,79.7297,79.6135,79.7029,25500.0
2013-11-20 10:05:00,89.16,89.22,89.11,89.17,12400.0,79.7208,79.7745,79.6761,79.7297,12400.0
2013-11-20 10:10:00,89.18,89.35,89.18,89.33,9300.0,79.7387,79.8907,79.7387,79.8728,9300.0
2013-11-20 10:15:00,89.34,89.46,89.27,89.41,15100.0,79.8818,79.989,79.8192,79.9443,15100.0
2013-11-20 10:20:00,89.41,89.56,89.34,89.45,34800.0,79.9443,80.0785,79.8818,79.9801,34800.0
2013-11-20 10:25:00,89.45,89.49,89.32,89.44,31400.0,79.9801,80.0159,79.8639,79.9712,31400.0
2013-11-20 10:30:00,89.46,89.47,89.2,89.2,16700.0,79.989,79.998,79.7566,79.7566,16700.0
2013-11-20 10:35:00,89.19,89.19,89.02,89.17,6700.0,79.7476,79.7476,79.5956,79.7297,6700.0
2013-11-20 10:40:00,89.14,89.24,89.14,89.23,13600.0,79.7029,79.7923,79.7029,79.7834,13600.0
2013-11-20 10:45:00,89.22,89.36,89.14,89.33,36600.0,79.7745,79.8996,79.7029,79.8728,36600.0
2013-11-20 10:50:00,89.36,89.36,89.16,89.22,5100.0,79.8996,79.8996,79.7208,79.7745,5100.0
2013-11-20 10:55:00,89.19,89.24,89.13,89.22,22800.0,79.7476,79.7923,79.694,79.7745,22800.0
2013-11-20 11:00:00,89.28,89.33,89.13,89.31,23900.0,79.8281,79.8728,79.694,79.8549,23900.0
2013-11-20 11:05:00,89.34,89.37,89.29,89.32,15600.0,79.8818,79.9086,79.837,79.8639,15600.0
2013-11-20 11:10:00,89.34,89.38,89.16,89.22,9000.0,79.8818,79.9175,79.7208,79.7745,9000.0
2013-11-20 11:15:00,89.18,89.23,89.11,89.11,26700.0,79.7387,79.7834,79.6761,79.6761,26700.0
2013-11-20 11:20:00,89.1,89.14,89.03,89.13,18200.0,79.6672,79.7029,79.6046,79.694,18200.0
2013-11-20 11:25:00,89.08,89.13,88.97,88.98,7300.0,79.6493,79.694,79.5509,79.5599,7300.0
2013-11-20 11:30:00,89.01,89.17,88.94,89.16,10600.0,79.5867,79.7297,79.5241,79.7208,10600.0
2013-11-20 11:35:00,89.11,89.15,89.02,89.15,32100.0,79.6761,79.7119,79.5956,79.7119,32100.0
2013-11-20 11:40:00,89.04,89.13,89.03,89.13,1000.0,79.6135,79.694,79.6046,79.694,1000.0
2013-11-20 11:45:00,89.08,89.15,89.08,89.14,2100.0,79.6493,79.7119,79.6493,79.7029,2100.0
2013-11-20 11:50:00,89.1,89.18,89.07,89.09,3500.0,79.6672,79.7387,79.6403,79.6582,3500.0
2013-11-20 11:55:00,89.14,89.19,89.07,89.12,22900.0,79.7029,79.7476,79.6403,79.685,22900.0
2013-11-20 12:00:00,89.09,89.22,89.09,89.21,5300.0,79.6582,79.7745,79.6582,79.7655,5300.0
2013-11-20 12:05:00,89.24,89.28,89.2,89.2,3400.0,79.7923,79.8281,79.7566,79.7566,3400.0
2013-11-20 12:10:00,89.24,89.25,89.15,89.17,8200.0,79.7923,79.8013,79.7119,79.7297,8200.0
2013-11-20 12:15:00,89.17,89.2,89.16,89.2,2600.0,79.7297,79.7566,79.7208,79.7566,2600.0
2013-11-20 12:20:00,89.18,89.27,89.18,89.27,3200.0,79.7387,79.8192,79.7387,79.8192,3200.0
2013-11-20 12:25:00,89.27,89.3,89.21,89.21,5400.0,79.8192,79.846,79.7655,79.7655,5400.0
2013-11-20 12:30:00,89.21,89.22,89.16,89.18,3000.0,79.7655,79.7745,79.7208,79.7387,3000.0
2013-11-20 12:35:00,89.18,89.23,89.15,89.16,6000.0,79.7387,79.7834,79.7119,79.7208,6000.0
2013-11-20 12:40:00,89.17,89.2,89.15,89.18,3400.0,79.7297,79.7566,79.7119,79.7387,3400.0
2013-11-20 12:45:00,89.17,89.29,89.14,89.27,11900.0,79.7297,79.837,79.7029,79.8192,11900.0
2013-11-20 12:50:00,89.27,89.29,89.26,89.26,2300.0,79.8192,79.837,79.8102,79.8102,2300.0
2013-11-20 12:55:00,89.28,89.39,89.28,89.39,7300.0,79.8281,79.9265,79.8281,79.9265,7300.0
2013-11-20 13:00:00,89.36,89.69,89.35,89.68,13600.0,79.8996,80.1947,79.8907,80.1858,13600.0
2013-11-20 13:05:00,89.68,89.68,89.63,89.66,2800.0,80.1858,80.1858,80.1411,80.1679,2800.0
2013-11-20 13:10:00,89.64,89.64,89.58,89.58,4300.0,80.15,80.15,80.0963,80.0963,4300.0
2013-11-20 13:15:00,89.59,89.59,89.52,89.59,4500.0,80.1053,80.1053,80.0427,80.1053,4500.0
2013-11-20 13:20:00,89.59,89.59,89.49,89.49,3900.0,80.1053,80.1053,80.0159,80.0159,3900.0
2013-11-20 13:25:00,89.49,89.5,89.48,89.48,1000.0,80.0159,80.0248,80.0069,80.0069,1000.0
2013-11-20 13:30:00,89.47,89.54,89.47,89.51,4600.0,79.998,80.0606,79.998,80.0338,4600.0
2013-11-20 13:35:00,89.49,89.51,89.46,89.51,6700.0,80.0159,80.0338,79.989,80.0338,6700.0
2013-11-20 13:40:00,89.49,89.51,89.47,89.51,3700.0,80.0159,80.0338,79.998,80.0338,3700.0
2013-11-20 13:45:00,89.51,89.55,89.5,89.53,2800.0,80.0338,80.0695,80.0248,80.0516,2800.0
2013-11-20 13:50:00,89.52,89.53,89.49,89.51,2400.0,80.0427,80.0516,80.0159,80.0338,2400.0
2013-11-20 13:55:00,89.53,89.53,89.49,89.5,1600.0,80.0516,80.0516,80.0159,80.0248,1600.0
2013-11-20 14:00:00,89.48,89.55,89.38,89.55,8400.0,80.0069,80.0695,79.9175,80.0695,8400.0
2013-11-20 14:05:00,89.5,89.5,89.33,89.33,2300.0,80.0248,80.0248,79.8728,79.8728,2300.0
2013-11-20 14:10:00,89.33,89.33,88.91,88.92,14800.0,79.8728,79.8728,79.4973,79.5062,14800.0
2013-11-20 14:15:00,88.87,88.97,88.87,88.97,6800.0,79.4615,79.5509,79.4615,79.5509,6800.0
2013-11-20 14:20:00,89.08,89.08,88.94,89.02,1600.0,79.6493,79.6493,79.5241,79.5956,1600.0
2013-11-20 14:25:00,89.0,89.0,88.95,89.0,11300.0,79.5777,79.5777,79.533,79.5777,11300.0
2013-11-20 14:30:00,88.99,89.02,88.9,88.92,3300.0,79.5688,79.5956,79.4883,79.5062,3300.0
2013-11-20 14:35:00,88.89,88.89,88.77,88.77,2000.0,79.4794,79.4794,79.3721,79.3721,2000.0
2013-11-20 14:40:00,88.76,88.81,88.64,88.7,4600.0,79.3632,79.4079,79.2559,79.3095,4600.0
2013-11-20 14:45:00,88.71,88.79,88.69,88.79,9300.0,79.3184,79.39,79.3006,79.39,9300.0
2013-11-20 14:50:00,88.79,88.8,88.66,88.67,6700.0,79.39,79.3989,79.2737,79.2827,6700.0
2013-11-20 14:55:00,88.7,88.73,88.68,88.68,3900.0,79.3095,79.3363,79.2916,79.2916,3900.0
2013-11-20 15:00:00,88.69,88.73,88.6,88.61,4500.0,79.3006,79.3363,79.2201,79.229,4500.0
2013-11-20 15:05:00,88.53,88.61,88.39,88.44,4600.0,79.1575,79.229,79.0323,79.077,4600.0
2013-11-20 15:10:00,88.4,88.52,88.38,88.52,7600.0,79.0413,79.1486,79.0234,79.1486,7600.0
2013-11-20 15:15:00,88.52,88.54,88.47,88.48,7300.0,79.1486,79.1664,79.1039,79.1128,7300.0
2013-11-20 15:20:00,88.46,88.52,88.38,88.48,6600.0,79.0949,79.1486,79.0234,79.1128,6600.0
2013-11-20 15:25:00,88.47,88.51,88.46,88.46,5400.0,79.1039,79.1396,79.0949,79.0949,5400.0
2013-11-20 15:30:00,88.46,88.46,88.35,88.37,9400.0,79.0949,79.0949,78.9966,79.0144,9400.0
2013-11-20 15:35:00,88.35,88.48,88.34,88.43,10500.0,78.9966,79.1128,78.9876,79.0681,10500.0
2013-11-20 15:40:00,88.47,88.5,88.43,88.44,22800.0,79.1039,79.1307,79.0681,79.077,22800.0
2013-11-20 15:45:00,88.43,88.45,88.34,88.42,18200.0,79.0681,79.086,78.9876,79.0592,18200.0
2013-11-20 15:50:00,88.4,88.44,88.29,88.35,39200.0,79.0413,79.077,78.9429,78.9966,39200.0
2013-11-20 15:55:00,88.4,88.46,88.32,88.33,54400.0,79.0413,79.0949,78.9697,78.9787,54400.0
2013-11-21 09:30:00,89.4,89.51,89.32,89.44,14600.0,79.9354,80.0338,79.8639,79.9712,14600.0
2013-11-21 09:35:00,89.45,89.58,89.3,89.31,19300.0,79.9801,80.0963,79.846,79.8549,19300.0
2013-11-21 09:40:00,89.3,89.59,89.3,89.59,10900.0,79.846,80.1053,79.846,80.1053,10900.0
2013-11-21 09:45:00,89.61,89.64,89.53,89.53,3000.0,80.1232,80.15,80.0516,80.0516,3000.0
2013-11-21 09:50:00,89.53,89.54,89.4,89.47,9000.0,80.0516,80.0606,79.9354,79.998,9000.0
2013-11-21 09:55:00,89.53,89.6,89.42,89.51,11300.0,80.0516,80.1142,79.9533,80.0338,11300.0
2013-11-21 10:00:00,89.57,89.67,89.46,89.53,13100.0,80.0874,80.1768,79.989,80.0516,13100.0
2013-11-21 10:05:00,89.52,89.72,89.52,89.72,22900.0,80.0427,80.2215,80.0427,80.2215,22900.0
2013-11-21 10:10:00,89.71,89.85,89.68,89.71,14200.0,80.2126,80.3378,80.1858,80.2126,14200.0
2013-11-21 10:15:00,89.73,89.76,89.62,89.68,49000.0,80.2305,80.2573,80.1321,80.1858,49000.0
2013-11-21 10:20:00,89.69,89.75,89.6,89.67,81700.0,80.1947,80.2483,80.1142,80.1768,81700.0
2013-11-21 10:25:00,89.68,89.74,89.6,89.68,33900.0,80.1858,80.2394,80.1142,80.1858,33900.0
2013-11-21 10:30:00,89.66,89.92,89.66,89.88,7700.0,80.1679,80.4003,80.1679,80.3646,7700.0
2013-11-21 10:35:00,89.88,89.98,89.88,89.91,22600.0,80.3646,80.454,80.3646,80.3914,22600.0
2013-11-21 10:40:00,89.92,89.96,89.82,89.82,45200.0,80.4003,80.4361,80.3109,80.3109,45200.0
2013-11-21 10:45:00,89.82,90.01,89.79,90.0,93000.0,80.3109,80.4808,80.2841,80.4719,93000.0
2013-11-21 10:50:00,90.01,90.16,90.01,90.13,32100.0,80.4808,80.6149,80.4808,80.5881,32100.0
2013-11-21 10:55:00,90.1,90.12,89.99,90.12,13200.0,80.5613,80.5792,80.4629,80.5792,13200.0
2013-11-21 11:00:00,90.14,90.15,90.04,90.1,11000.0,80.5971,80.606,80.5076,80.5613,11000.0
2013-11-21 11:05:00,90.1,90.1,89.89,89.89,11000.0,80.5613,80.5613,80.3735,80.3735,11000.0
2013-11-21 11:10:00,89.9,89.98,89.9,89.95,7400.0,80.3825,80.454,80.3825,80.4272,7400.0
2013-11-21 11:15:00,89.96,90.04,89.95,90.01,25900.0,80.4361,80.5076,80.4272,80.4808,25900.0
2013-11-21 11:20:00,90.01,90.01,89.94,89.97,12600.0,80.4808,80.4808,80.4182,80.4451,12600.0
2013-11-21 11:25:00,89.99,90.09,89.99,90.09,7400.0,80.4629,80.5524,80.4629,80.5524,7400.0
2013-11-21 11:30:00,90.06,90.18,90.05,90.18,19600.0,80.5255,80.6328,80.5166,80.6328,19600.0
2013-11-21 11:35:00,90.11,90.14,90.01,90.06,5100.0,80.5702,80.5971,80.4808,80.5255,5100.0
2013-11-21 11:40:00,90.06,90.06,90.01,90.05,2800.0,80.5255,80.5255,80.4808,80.5166,2800.0
2013-11-21 11:45:00,90.1,90.1,90.1,90.1,500.0,80.5613,80.5613,80.5613,80.5613,500.0
2013-11-21 11:50:00,90.04,90.08,90.01,90.01,1000.0,80.5076,80.5434,80.4808,80.4808,1000.0
2013-11-21 11:55:00,89.98,89.98,89.84,89.88,6400.0,80.454,80.454,80.3288,80.3646,6400.0
2013-11-21 12:00:00,89.84,89.88,89.82,89.88,1400.0,80.3288,80.3646,80.3109,80.3646,1400.0
2013-11-21 12:05:00,89.92,89.92,89.83,89.84,2900.0,80.4003,80.4003,80.3199,80.3288,2900.0
2013-11-21 12:10:00,89.83,89.85,89.83,89.85,1600.0,80.3199,80.3378,80.3199,80.3378,1600.0
2013-11-21 12:15:00,89.89,89.89,89.83,89.83,1000.0,80.3735,80.3735,80.3199,80.3199,1000.0
2013-11-21 12:20:00,89.9,89.94,89.9,89.94,700.0,80.3825,80.4182,80.3825,80.4182,700.0
2013-11-21 12:25:00,89.96,90.03,89.96,90.01,2100.0,80.4361,80.4987,80.4361,80.4808,2100.0
2013-11-21 12:30:00,90.04,90.05,89.97,89.97,1800.0,80.5076,80.5166,80.4451,80.4451,1800.0
2013-11-21 12:35:00,89.96,90.03,89.95,90.0,1700.0,80.4361,80.4987,80.4272,80.4719,1700.0
2013-11-21 12:40:00,90.0,90.02,90.0,90.02,3400.0,80.4719,80.4898,80.4719,80.4898,3400.0
2013-11-21 12:45:00,90.02,90.03,89.98,90.0,3500.0,80.4898,80.4987,80.454,80.4719,3500.0
2013-11-21 12:50:00,89.99,90.03,89.77,89.81,23200.0,80.4629,80.4987,80.2662,80.302,23200.0
2013-11-21 12:55:00,89.8,89.8,89.67,89.7,13200.0,80.2931,80.2931,80.1768,80.2036,13200.0
2013-11-21 13:00:00,89.73,89.77,89.63,89.69,17100.0,80.2305,80.2662,80.1411,80.1947,17100.0
2013-11-21 13:05:00,89.7,89.71,89.65,89.66,3600.0,80.2036,80.2126,80.1589,80.1679,3600.0
2013-11-21 13:10:00,89.66,89.7,89.64,89.7,4600.0,80.1679,80.2036,80.15,80.2036,4600.0
2013-11-21 13:15:00,89.7,89.7,89.64,89.68,1100.0,80.2036,80.2036,80.15,80.1858,1100.0
2013-11-21 13:20:00,89.68,89.68,89.59,89.61,8900.0,80.1858,80.1858,80.1053,80.1232,8900.0
2013-11-21 13:25:00,89.58,89.58,89.51,89.51,22600.0,80.0963,80.0963,80.0338,80.0338,22600.0
2013-11-21 13:30:00,89.51,89.52,89.38,89.5,14500.0,80.0338,80.0427,79.9175,80.0248,14500.0
2013-11-21 13:35:00,89.48,89.67,89.45,89.66,9400.0,80.0069,80.1768,79.9801,80.1679,9400.0
2013-11-21 13:40:00,89.62,89.65,89.58,89.65,2700.0,80.1321,80.1589,80.0963,80.1589,2700.0
2013-11-21 13:45:00,89.68,89.7,89.67,89.67,4600.0,80.1858,80.2036,80.1768,80.1768,4600.0
2013-11-21 13:50:00,89.7,89.7,89.65,89.67,8100.0,80.2036,80.2036,80.1589,80.1768,8100.0
2013-11-21 13:55:00,89.69,89.72,89.61,89.67,10400.0,80.1947,80.2215,80.1232,80.1768,10400.0
2013-11-21 14:00:00,89.67,89.75,89.64,89.75,8800.0,80.1768,80.2483,80.15,80.2483,8800.0
2013-11-21 14:05:00,89.75,89.79,89.73,89.73,4500.0,80.2483,80.2841,80.2305,80.2305,4500.0
2013-11-21 14:10:00,89.78,89.79,89.75,89.75,1300.0,80.2752,80.2841,80.2483,80.2483,1300.0
2013-11-21 14:15:00,89.76,89.78,89.7,89.7,2100.0,80.2573,80.2752,80.2036,80.2036,2100.0
2013-11-21 14:20:00,89.75,89.8,89.75,89.75,2300.0,80.2483,80.2931,80.2483,80.2483,2300.0
2013-11-21 14:25:00,89.75,89.8,89.71,89.71,7500.0,80.2483,80.2931,80.2126,80.2126,7500.0
2013-11-21 14:30:00,89.71,89.84,89.69,89.84,8100.0,80.2126,80.3288,80.1947,80.3288,8100.0
2013-11-21 14:35:00,89.84,89.89,89.8,89.81,13600.0,80.3288,80.3735,80.2931,80.302,13600.0
2013-11-21 14:40:00,89.84,89.94,89.82,89.92,3000.0,80.3288,80.4182,80.3109,80.4003,3000.0
2013-11-21 14:45:00,89.95,89.96,89.81,89.89,16000.0,80.4272,80.4361,80.302,80.3735,16000.0
2013-11-21 14:50:00,89.9,89.92,89.77,89.82,4400.0,80.3825,80.4003,80.2662,80.3109,4400.0
2013-11-21 14:55:00,89.83,89.88,89.79,89.84,4700.0,80.3199,80.3646,80.2841,80.3288,4700.0
2013-11-21 15:00:00,89.84,89.93,89.84,89.88,6200.0,80.3288,80.4093,80.3288,80.3646,6200.0
2013-11-21 15:05:00,89.9,89.9,89.75,89.78,9400.0,80.3825,80.3825,80.2483,80.2752,9400.0
2013-11-21 15:10:00,89.79,89.85,89.79,89.83,3800.0,80.2841,80.3378,80.2841,80.3199,3800.0
2013-11-21 15:15:00,89.8,90.0,89.77,89.8,15600.0,80.2931,80.4719,80.2662,80.2931,15600.0
2013-11-21 15:20:00,89.8,89.81,89.78,89.78,13600.0,80.2931,80.302,80.2752,80.2752,13600.0
2013-11-21 15:25:00,89.79,89.81,89.7,89.7,9400.0,80.2841,80.302,80.2036,80.2036,9400.0
2013-11-21 15:30:00,89.76,89.82,89.72,89.72,12400.0,80.2573,80.3109,80.2215,80.2215,12400.0
2013-11-21 15:35:00,89.78,89.82,89.72,89.82,13300.0,80.2752,80.3109,80.2215,80.3109,13300.0
2013-11-21 15:40:00,89.82,89.88,89.8,89.85,12600.0,80.3109,80.3646,80.2931,80.3378,12600.0
2013-11-21 15:45:00,89.86,89.86,89.79,89.81,15200.0,80.3467,80.3467,80.2841,80.302,15200.0
2013-11-21 15:50:00,89.79,89.88,89.74,89.87,17200.0,80.2841,80.3646,80.2394,80.3556,17200.0
2013-11-21 15:55:00,89.86,89.97,89.85,89.93,28000.0,80.3467,80.4451,80.3378,80.4093,28000.0
2013-11-22 09:30:00,90.76,90.87,90.71,90.81,25400.0,81.1514,81.2498,81.1067,81.1961,25400.0
2013-11-22 09:35:00,90.8,91.09,90.8,90.86,27900.0,81.1872,81.4465,81.1872,81.2408,27900.0
2013-11-22 09:40:00,90.77,90.77,90.59,90.61,16200.0,81.1604,81.1604,80.9994,81.0173,16200.0
2013-11-22 09:45:00,90.61,90.81,90.59,90.77,13700.0,81.0173,81.1961,80.9994,81.1604,13700.0
2013-11-22 09:50:00,90.77,90.87,90.75,90.87,8200.0,81.1604,81.2498,81.1425,81.2498,8200.0
2013-11-22 09:55:00,90.9,90.9,90.82,90.88,7600.0,81.2766,81.2766,81.2051,81.2587,7600.0
2013-11-22 10:00:00,90.89,90.98,90.73,90.98,37300.0,81.2677,81.3481,81.1246,81.3481,37300.0
2013-11-22 10:05:00,90.94,91.0,90.92,90.94,19400.0,81.3124,81.366,81.2945,81.3124,19400.0
2013-11-22 10:10:00,90.9,90.97,90.83,90.93,16500.0,81.2766,81.3392,81.214,81.3034,16500.0
2013-11-22 10:15:00,90.93,90.99,90.85,90.96,32300.0,81.3034,81.3571,81.2319,81.3302,32300.0
2013-11-22 10:20:00,90.94,90.97,90.8,90.85,30000.0,81.3124,81.3392,81.1872,81.2319,30000.0
2013-11-22 10:25:00,90.85,90.88,90.72,90.76,7100.0,81.2319,81.2587,81.1157,81.1514,7100.0
2013-11-22 10:30:00,90.76,90.92,90.71,90.9,28200.0,81.1514,81.2945,81.1067,81.2766,28200.0
2013-11-22 10:35:00,90.87,91.14,90.85,91.08,26800.0,81.2498,81.4912,81.2319,81.4375,26800.0
2013-11-22 10:40:00,91.05,91.12,90.93,90.93,11900.0,81.4107,81.4733,81.3034,81.3034,11900.0
2013-11-22 10:45:00,90.96,91.01,90.95,91.0,6000.0,81.3302,81.375,81.3213,81.366,6000.0
2013-11-22 10:50:00,91.0,91.06,90.87,91.06,10200.0,81.366,81.4197,81.2498,81.4197,10200.0
2013-11-22 10:55:00,91.06,91.06,90.99,91.02,18600.0,81.4197,81.4197,81.3571,81.3839,18600.0
2013-11-22 11:00:00,91.03,91.03,90.94,90.95,14900.0,81.3928,81.3928,81.3124,81.3213,14900.0
2013-11-22 11:05:00,90.94,91.03,90.93,90.99,62500.0,81.3124,81.3928,81.3034,81.3571,62500.0
2013-11-22 11:10:00,90.99,90.99,90.86,90.91,20700.0,81.3571,81.3571,81.2408,81.2855,20700.0
2013-11-22 11:15:00,90.89,91.0,90.87,90.93,16300.0,81.2677,81.366,81.2498,81.3034,16300.0
2013-11-22 11:20:00,90.91,91.06,90.89,90.98,21500.0,81.2855,81.4197,81.2677,81.3481,21500.0
2013-11-22 11:25:00,90.98,91.06,90.94,90.94,22700.0,81.3481,81.4197,81.3124,81.3124,22700.0
2013-11-22 11:30:00,90.94,91.08,90.94,91.08,3100.0,81.3124,81.4375,81.3124,81.4375,3100.0
2013-11-22 11:35:00,90.97,91.01,90.96,90.99,1100.0,81.3392,81.375,81.3302,81.3571,1100.0
2013-11-22 11:40:00,90.94,90.95,90.94,90.95,300.0,81.3124,81.3213,81.3124,81.3213,300.0
2013-11-22 11:45:00,90.95,91.05,90.91,90.99,8700.0,81.3213,81.4107,81.2855,81.3571,8700.0
2013-11-22 11:50:00,90.97,91.01,90.93,91.0,5400.0,81.3392,81.375,81.3034,81.366,5400.0
2013-11-22 11:55:00,91.0,91.07,91.0,91.01,3500.0,81.366,81.4286,81.366,81.375,3500.0
2013-11-22 12:00:00,91.06,91.09,91.03,91.03,4600.0,81.4197,81.4465,81.3928,81.3928,4600.0
2013-11-22 12:05:00,91.0,91.0,90.93,90.93,10000.0,81.366,81.366,81.3034,81.3034,10000.0
2013-11-22 12:10:00,90.93,91.08,90.93,91.07,5600.0,81.3034,81.4375,81.3034,81.4286,5600.0
2013-11-22 12:15:00,91.09,91.13,91.07,91.13,1800.0,81.4465,81.4822,81.4286,81.4822,1800.0
2013-11-22 12:20:00,91.12,91.18,91.09,91.12,9100.0,81.4733,81.527,81.4465,81.4733,9100.0
2013-11-22 12:25:00,91.12,91.16,91.01,91.02,16600.0,81.4733,81.5091,81.375,81.3839,16600.0
2013-11-22 12:30:00,91.04,91.04,91.02,91.02,1000.0,81.4018,81.4018,81.3839,81.3839,1000.0
2013-11-22 12:35:00,91.02,91.03,90.93,90.95,5300.0,81.3839,81.3928,81.3034,81.3213,5300.0
2013-11-22 12:40:00,90.97,91.14,90.97,91.14,6100.0,81.3392,81.4912,81.3392,81.4912,6100.0
2013-11-22 12:45:00,91.18,91.23,91.16,91.16,9200.0,81.527,81.5717,81.5091,81.5091,9200.0
2013-11-22 12:50:00,91.16,91.16,91.09,91.13,2000.0,81.5091,81.5091,81.4465,81.4822,2000.0
2013-11-22 12:55:00,91.16,91.21,91.15,91.18,2500.0,81.5091,81.5538,81.5001,81.527,2500.0
2013-11-22 13:00:00,91.18,91.19,91.11,91.12,3600.0,81.527,81.5359,81.4644,81.4733,3600.0
2013-11-22 13:05:00,91.13,91.14,91.11,91.11,1100.0,81.4822,81.4912,81.4644,81.4644,1100.0
2013-11-22 13:10:00,91.13,91.19,91.12,91.15,4200.0,81.4822,81.5359,81.4733,81.5001,4200.0
2013-11-22 13:15:00,91.18,91.19,91.11,91.13,5900.0,81.527,81.5359,81.4644,81.4822,5900.0
2013-11-22 13:20:00,91.15,91.25,91.15,91.21,3800.0,81.5001,81.5895,81.5001,81.5538,3800.0
2013-11-22 13:25:00,91.25,91.25,91.12,91.12,6300.0,81.5895,81.5895,81.4733,81.4733,6300.0
2013-11-22 13:30:00,91.14,91.21,91.14,91.2,3000.0,81.4912,81.5538,81.4912,81.5448,3000.0
2013-11-22 13:35:00,91.2,91.2,91.19,91.19,1000.0,81.5448,81.5448,81.5359,81.5359,1000.0
2013-11-22 13:40:00,91.19,91.2,91.15,91.15,3500.0,81.5359,81.5448,81.5001,81.5001,3500.0
2013-11-22 13:45:00,91.15,91.16,91.15,91.16,5000.0,81.5001,81.5091,81.5001,81.5091,5000.0
2013-11-22 13:50:00,91.15,91.17,91.12,91.16,10500.0,81.5001,81.518,81.4733,81.5091,10500.0
2013-11-22 13:55:00,91.14,91.19,91.14,91.16,2300.0,81.4912,81.5359,81.4912,81.5091,2300.0
2013-11-22 14:00:00,91.16,91.16,91.16,91.16,0.0,81.5091,81.5091,81.5091,81.5091,0.0
2013-11-22 14:05:00,91.18,91.24,91.18,91.22,11400.0,81.527,81.5806,81.527,81.5627,11400.0
2013-11-22 14:10:00,91.22,91.29,91.22,91.27,3400.0,81.5627,81.6253,81.5627,81.6074,3400.0
2013-11-22 14:15:00,91.28,91.29,91.26,91.28,1500.0,81.6164,81.6253,81.5985,81.6164,1500.0
2013-11-22 14:20:00,91.26,91.29,91.21,91.21,9900.0,81.5985,81.6253,81.5538,81.5538,9900.0
2013-11-22 14:25:00,91.2,91.33,91.2,91.33,4800.0,81.5448,81.6611,81.5448,81.6611,4800.0
2013-11-22 14:30:00,91.34,91.34,91.33,91.34,4200.0,81.67,81.67,81.6611,81.67,4200.0
2013-11-22 14:35:00,91.35,91.39,91.35,91.39,4100.0,81.679,81.7147,81.679,81.7147,4100.0
2013-11-22 14:40:00,91.4,91.48,91.4,91.48,8500.0,81.7237,81.7952,81.7237,81.7952,8500.0
2013-11-22 14:45:00,91.48,91.48,91.42,91.42,6500.0,81.7952,81.7952,81.7415,81.7415,6500.0
2013-11-22 14:50:00,91.43,91.43,91.33,91.38,7800.0,81.7505,81.7505,81.6611,81.7058,7800.0
2013-11-22 14:55:00,91.38,91.4,91.38,91.4,1200.0,81.7058,81.7237,81.7058,81.7237,1200.0
2013-11-22 15:00:00,91.39,91.4,91.37,91.4,1300.0,81.7147,81.7237,81.6968,81.7237,1300.0
2013-11-22 15:05:00,91.39,91.44,91.39,91.43,2000.0,81.7147,81.7594,81.7147,81.7505,2000.0
2013-11-22 15:10:00,91.43,91.49,91.39,91.49,15600.0,81.7505,81.8041,81.7147,81.8041,15600.0
2013-11-22 15:15:00,91.48,91.56,91.48,91.56,12400.0,81.7952,81.8667,81.7952,81.8667,12400.0
2013-11-22 15:20:00,91.56,91.67,91.55,91.67,18100.0,81.8667,81.9651,81.8578,81.9651,18100.0
2013-11-22 15:25:00,91.68,91.77,91.68,91.76,14500.0,81.974,82.0545,81.974,82.0456,14500.0
2013-11-22 15:30:00,91.74,91.77,91.62,91.65,18000.0,82.0277,82.0545,81.9204,81.9472,18000.0
2013-11-22 15:35:00,91.64,91.74,91.63,91.71,12000.0,81.9383,82.0277,81.9293,82.0008,12000.0
2013-11-22 15:40:00,91.74,91.83,91.73,91.77,17000.0,82.0277,82.1081,82.0187,82.0545,17000.0
2013-11-22 15:45:00,91.76,91.84,91.72,91.79,25000.0,82.0456,82.1171,82.0098,82.0724,25000.0
2013-11-22 15:50:00,91.78,91.78,91.63,91.67,17400.0,82.0634,82.0634,81.9293,81.9651,17400.0
2013-11-22 15:55:00,91.67,91.78,91.67,91.74,34100.0,81.9651,82.0634,81.9651,82.0277,34100.0
2013-11-25 09:30:00,92.14,92.19,92.11,92.17,9000.0,82.3853,82.43,82.3585,82.4121,9000.0
2013-11-25 09:35:00,92.18,92.24,92.09,92.21,16700.0,82.4211,82.4747,82.3406,82.4479,16700.0
2013-11-25 09:40:00,92.21,92.28,92.16,92.2,14100.0,82.4479,82.5105,82.4032,82.439,14100.0
2013-11-25 09:45:00,92.22,92.25,92.04,92.06,8800.0,82.4569,82.4837,82.2959,82.3138,8800.0
2013-11-25 09:50:00,92.01,92.06,91.9,91.94,25100.0,82.2691,82.3138,82.1707,82.2065,25100.0
2013-11-25 09:55:00,91.95,92.02,91.83,91.83,16500.0,82.2154,82.278,82.1081,82.1081,16500.0
2013-11-25 10:00:00,91.88,91.92,91.78,91.78,10300.0,82.1528,82.1886,82.0634,82.0634,10300.0
2013-11-25 10:05:00,91.78,91.8,91.63,91.8,17200.0,82.0634,82.0813,81.9293,82.0813,17200.0
2013-11-25 10:10:00,91.79,91.92,91.77,91.77,10100.0,82.0724,82.1886,82.0545,82.0545,10100.0
2013-11-25 10:15:00,91.77,91.86,91.75,91.75,9000.0,82.0545,82.135,82.0366,82.0366,9000.0
2013-11-25 10:20:00,91.76,91.95,91.76,91.91,6200.0,82.0456,82.2154,82.0456,82.1797,6200.0
2013-11-25 10:25:00,91.93,92.03,91.92,92.0,5800.0,82.1976,82.287,82.1886,82.2601,5800.0
2013-11-25 10:30:00,91.97,91.97,91.84,91.87,11500.0,82.2333,82.2333,82.1171,82.1439,11500.0
2013-11-25 10:35:00,91.87,91.98,91.85,91.96,27600.0,82.1439,82.2423,82.126,82.2244,27600.0
2013-11-25 10:40:00,91.97,92.04,91.9,92.04,11900.0,82.2333,82.2959,82.1707,82.2959,11900.0
2013-11-25 10:45:00,92.05,92.21,92.05,92.08,12200.0,82.3048,82.4479,82.3048,82.3317,12200.0
2013-11-25 10:50:00,92.11,92.17,92.1,92.1,6000.0,82.3585,82.4121,82.3496,82.3496,6000.0
2013-11-25 10:55:00,92.09,92.17,92.09,92.13,12000.0,82.3406,82.4121,82.3406,82.3764,12000.0
2013-11-25 11:00:00,92.13,92.16,92.12,92.14,11400.0,82.3764,82.4032,82.3674,82.3853,11400.0
2013-11-25 11:05:00,92.14,92.16,92.04,92.04,8200.0,82.3853,82.4032,82.2959,82.2959,8200.0
2013-11-25 11:10:00,92.03,92.08,91.99,92.01,6500.0,82.287,82.3317,82.2512,82.2691,6500.0
2013-11-25 11:15:00,92.01,92.1,91.98,92.02,5700.0,82.2691,82.3496,82.2423,82.278,5700.0
2013-11-25 11:20:00,92.0,92.02,91.95,91.96,6900.0,82.2601,82.278,82.2154,82.2244,6900.0
2013-11-25 11:25:00,92.02,92.03,91.98,91.98,9800.0,82.278,82.287,82.2423,82.2423,9800.0
2013-11-25 11:30:00,92.03,92.19,92.03,92.19,7400.0,82.287,82.43,82.287,82.43,7400.0
2013-11-25 11:35:00,92.16,92.27,92.08,92.25,9200.0,82.4032,82.5016,82.3317,82.4837,9200.0
2013-11-25 11:40:00,92.25,92.25,92.17,92.17,6800.0,82.4837,82.4837,82.4121,82.4121,6800.0
2013-11-25 11:45:00,92.16,92.26,92.12,92.24,2700.0,82.4032,82.4926,82.3674,82.4747,2700.0
2013-11-25 11:50:00,92.28,92.35,92.26,92.35,2500.0,82.5105,82.5731,82.4926,82.5731,2500.0
2013-11-25 11:55:00,92.35,92.39,92.25,92.25,6500.0,82.5731,82.6089,82.4837,82.4837,6500.0
2013-11-25 12:00:00,92.29,92.35,92.27,92.3,9100.0,82.5194,82.5731,82.5016,82.5284,9100.0
2013-11-25 12:05:00,92.27,92.27,92.25,92.25,3500.0,82.5016,82.5016,82.4837,82.4837,3500.0
2013-11-25 12:10:00,92.17,92.24,92.17,92.2,2100.0,82.4121,82.4747,82.4121,82.439,2100.0
2013-11-25 12:15:00,92.24,92.27,92.24,92.25,2000.0,82.4747,82.5016,82.4747,82.4837,2000.0
2013-11-25 12:20:00,92.27,92.27,92.16,92.23,4400.0,82.5016,82.5016,82.4032,82.4658,4400.0
2013-11-25 12:25:00,92.23,92.32,92.23,92.31,4100.0,82.4658,82.5463,82.4658,82.5373,4100.0
2013-11-25 12:30:00,92.35,92.35,92.2,92.2,3700.0,82.5731,82.5731,82.439,82.439,3700.0
2013-11-25 12:35:00,92.19,92.26,92.17,92.26,3300.0,82.43,82.4926,82.4121,82.4926,3300.0
2013-11-25 12:40:00,92.25,92.26,92.17,92.25,4500.0,82.4837,82.4926,82.4121,82.4837,4500.0
2013-11-25 12:45:00,92.25,92.28,92.19,92.19,3400.0,82.4837,82.5105,82.43,82.43,3400.0
2013-11-25 12:50:00,92.28,92.29,92.23,92.29,4700.0,82.5105,82.5194,82.4658,82.5194,4700.0
2013-11-25 12:55:00,92.29,92.29,92.25,92.27,3900.0,82.5194,82.5194,82.4837,82.5016,3900.0
2013-11-25 13:00:00,92.27,92.31,92.23,92.26,10700.0,82.5016,82.5373,82.4658,82.4926,10700.0
2013-11-25 13:05:00,92.22,92.22,92.07,92.07,16200.0,82.4569,82.4569,82.3227,82.3227,16200.0
2013-11-25 13:10:00,92.06,92.09,91.87,91.91,7000.0,82.3138,82.3406,82.1439,82.1797,7000.0
2013-11-25 13:15:00,91.87,91.99,91.87,91.97,10500.0,82.1439,82.2512,82.1439,82.2333,10500.0
2013-11-25 13:20:00,91.99,91.99,91.94,91.94,7500.0,82.2512,82.2512,82.2065,82.2065,7500.0
2013-11-25 13:25:00,91.97,92.0,91.96,92.0,700.0,82.2333,82.2601,82.2244,82.2601,700.0
2013-11-25 13:30:00,92.02,92.03,92.02,92.03,400.0,82.278,82.287,82.278,82.287,400.0
2013-11-25 13:35:00,92.06,92.07,92.02,92.07,2800.0,82.3138,82.3227,82.278,82.3227,2800.0
2013-11-25 13:40:00,92.07,92.16,92.07,92.16,3700.0,82.3227,82.4032,82.3227,82.4032,3700.0
2013-11-25 13:45:00,92.18,92.25,92.18,92.23,3400.0,82.4211,82.4837,82.4211,82.4658,3400.0
2013-11-25 13:50:00,92.24,92.36,92.24,92.3,6800.0,82.4747,82.582,82.4747,82.5284,6800.0
2013-11-25 13:55:00,92.29,92.31,92.26,92.26,2400.0,82.5194,82.5373,82.4926,82.4926,2400.0
2013-11-25 14:00:00,92.27,92.35,92.25,92.35,4200.0,82.5016,82.5731,82.4837,82.5731,4200.0
2013-11-25 14:05:00,92.32,92.34,92.25,92.25,5800.0,82.5463,82.5641,82.4837,82.4837,5800.0
2013-11-25 14:10:00,92.27,92.29,92.25,92.27,5400.0,82.5016,82.5194,82.4837,82.5016,5400.0
2013-11-25 14:15:00,92.28,92.34,92.28,92.34,2600.0,82.5105,82.5641,82.5105,82.5641,2600.0
2013-11-25 14:20:00,92.29,92.29,92.24,92.25,7200.0,82.5194,82.5194,82.4747,82.4837,7200.0
2013-11-25 14:25:00,92.25,92.35,92.25,92.35,3300.0,82.4837,82.5731,82.4837,82.5731,3300.0
2013-11-25 14:30:00,92.36,92.41,92.36,92.39,1600.0,82.582,82.6267,82.582,82.6089,1600.0
2013-11-25 14:35:00,92.42,92.49,92.4,92.49,4600.0,82.6357,82.6983,82.6178,82.6983,4600.0
2013-11-25 14:40:00,92.46,92.49,92.44,92.49,3600.0,82.6714,82.6983,82.6536,82.6983,3600.0
2013-11-25 14:45:00,92.49,92.49,92.39,92.39,3400.0,82.6983,82.6983,82.6089,82.6089,3400.0
2013-11-25 14:50:00,92.34,92.34,92.27,92.31,2100.0,82.5641,82.5641,82.5016,82.5373,2100.0
2013-11-25 14:55:00,92.3,92.31,92.25,92.25,8400.0,82.5284,82.5373,82.4837,82.4837,8400.0
2013-11-25 15:00:00,92.25,92.26,92.18,92.18,10400.0,82.4837,82.4926,82.4211,82.4211,10400.0
2013-11-25 15:05:00,92.18,92.28,92.04,92.04,24300.0,82.4211,82.5105,82.2959,82.2959,24300.0
2013-11-25 15:10:00,92.03,92.03,91.97,91.98,4000.0,82.287,82.287,82.2333,82.2423,4000.0
2013-11-25 15:15:00,91.96,92.09,91.96,92.05,20200.0,82.2244,82.3406,82.2244,82.3048,20200.0
2013-11-25 15:20:00,92.07,92.07,92.0,92.04,9000.0,82.3227,82.3227,82.2601,82.2959,9000.0
2013-11-25 15:25:00,92.03,92.13,92.0,92.12,12100.0,82.287,82.3764,82.2601,82.3674,12100.0
2013-11-25 15:30:00,92.13,92.13,92.04,92.1,6900.0,82.3764,82.3764,82.2959,82.3496,6900.0
2013-11-25 15:35:00,92.09,92.1,91.98,92.06,19700.0,82.3406,82.3496,82.2423,82.3138,19700.0
2013-11-25 15:40:00,92.06,92.08,92.01,92.05,13000.0,82.3138,82.3317,82.2691,82.3048,13000.0
2013-11-25 15:45:00,92.03,92.15,92.03,92.12,7500.0,82.287,82.3943,82.287,82.3674,7500.0
2013-11-25 15:50:00,92.11,92.13,92.0,92.11,14700.0,82.3585,82.3764,82.2601,82.3585,14700.0
2013-11-25 15:55:00,92.08,92.11,92.0,92.11,13400.0,82.3317,82.3585,82.2601,82.3585,13400.0
2013-11-26 09:30:00,92.53,92.57,92.42,92.57,128700.0,82.734,82.7698,82.6357,82.7698,128700.0
2013-11-26 09:35:00,92.56,92.65,92.42,92.42,99200.0,82.7609,82.8413,82.6357,82.6357,99200.0
2013-11-26 09:40:00,92.4,92.42,92.35,92.39,23100.0,82.6178,82.6357,82.5731,82.6089,23100.0
2013-11-26 09:45:00,92.39,92.5,92.35,92.38,24500.0,82.6089,82.7072,82.5731,82.5999,24500.0
2013-11-26 09:50:00,92.38,92.38,92.0,92.09,29200.0,82.5999,82.5999,82.2601,82.3406,29200.0
2013-11-26 09:55:00,92.09,92.17,91.93,92.17,27900.0,82.3406,82.4121,82.1976,82.4121,27900.0
2013-11-26 10:00:00,92.17,92.22,92.03,92.05,18500.0,82.4121,82.4569,82.287,82.3048,18500.0
2013-11-26 10:05:00,92.06,92.11,91.94,91.96,16100.0,82.3138,82.3585,82.2065,82.2244,16100.0
2013-11-26 10:10:00,92.0,92.2,91.98,92.13,14400.0,82.2601,82.439,82.2423,82.3764,14400.0
2013-11-26 10:15:00,92.14,92.31,92.14,92.31,19800.0,82.3853,82.5373,82.3853,82.5373,19800.0
2013-11-26 10:20:00,92.31,92.54,92.31,92.47,14500.0,82.5373,82.743,82.5373,82.6804,14500.0
2013-11-26 10:25:00,92.47,92.59,92.43,92.45,9300.0,82.6804,82.7877,82.6446,82.6625,9300.0
2013-11-26 10:30:00,92.43,92.48,92.34,92.34,34800.0,82.6446,82.6893,82.5641,82.5641,34800.0
2013-11-26 10:35:00,92.34,92.35,92.27,92.29,8400.0,82.5641,82.5731,82.5016,82.5194,8400.0
2013-11-26 10:40:00,92.28,92.36,92.22,92.31,12100.0,82.5105,82.582,82.4569,82.5373,12100.0
2013-11-26 10:45:00,92.27,92.36,92.24,92.26,20700.0,82.5016,82.582,82.4747,82.4926,20700.0
2013-11-26 10:50:00,92.25,92.42,92.22,92.42,3900.0,82.4837,82.6357,82.4569,82.6357,3900.0
2013-11-26 10:55:00,92.41,92.44,92.34,92.44,6400.0,82.6267,82.6536,82.5641,82.6536,6400.0
2013-11-26 11:00:00,92.44,92.61,92.44,92.61,11800.0,82.6536,82.8056,82.6536,82.8056,11800.0
2013-11-26 11:05:00,92.6,92.65,92.5,92.57,24400.0,82.7966,82.8413,82.7072,82.7698,24400.0
2013-11-26 11:10:00,92.58,92.73,92.53,92.73,10300.0,82.7787,82.9129,82.734,82.9129,10300.0
2013-11-26 11:15:00,92.73,92.8,92.66,92.79,58300.0,82.9129,82.9754,82.8503,82.9665,58300.0
2013-11-26 11:20:00,92.76,92.81,92.7,92.71,13500.0,82.9397,82.9844,82.886,82.895,13500.0
2013-11-26 11:25:00,92.69,92.72,92.51,92.51,27300.0,82.8771,82.9039,82.7162,82.7162,27300.0
2013-11-26 11:30:00,92.57,92.68,92.55,92.55,10800.0,82.7698,82.8682,82.7519,82.7519,10800.0
2013-11-26 11:35:00,92.57,92.58,92.57,92.58,1200.0,82.7698,82.7787,82.7698,82.7787,1200.0
2013-11-26 11:40:00,92.63,92.72,92.61,92.62,11000.0,82.8234,82.9039,82.8056,82.8145,11000.0
2013-11-26 11:45:00,92.64,92.67,92.55,92.66,18900.0,82.8324,82.8592,82.7519,82.8503,18900.0
2013-11-26 11:50:00,92.66,92.72,92.66,92.72,1400.0,82.8503,82.9039,82.8503,82.9039,1400.0
2013-11-26 11:55:00,92.66,92.67,92.54,92.58,1500.0,82.8503,82.8592,82.743,82.7787,1500.0
2013-11-26 12:00:00,92.6,92.6,92.58,92.59,6000.0,82.7966,82.7966,82.7787,82.7877,6000.0
2013-11-26 12:05:00,92.6,92.6,92.6,92.6,3700.0,82.7966,82.7966,82.7966,82.7966,3700.0
2013-11-26 12:10:00,92.6,92.6,92.59,92.6,1900.0,82.7966,82.7966,82.7877,82.7966,1900.0
2013-11-26 12:15:00,92.58,92.62,92.58,92.61,2700.0,82.7787,82.8145,82.7787,82.8056,2700.0
2013-11-26 12:20:00,92.62,92.62,92.59,92.59,2600.0,82.8145,82.8145,82.7877,82.7877,2600.0
2013-11-26 12:25:00,92.61,92.62,92.61,92.62,600.0,82.8056,82.8145,82.8056,82.8145,600.0
2013-11-26 12:30:00,92.59,92.62,92.57,92.59,8200.0,82.7877,82.8145,82.7698,82.7877,8200.0
2013-11-26 12:35:00,92.57,92.62,92.56,92.62,13300.0,82.7698,82.8145,82.7609,82.8145,13300.0
2013-11-26 12:40:00,92.62,92.66,92.6,92.66,13200.0,82.8145,82.8503,82.7966,82.8503,13200.0
2013-11-26 12:45:00,92.66,92.71,92.65,92.71,8100.0,82.8503,82.895,82.8413,82.895,8100.0
2013-11-26 12:50:00,92.71,92.71,92.7,92.7,400.0,82.895,82.895,82.886,82.886,400.0
2013-11-26 12:55:00,92.7,92.7,92.6,92.65,6400.0,82.886,82.886,82.7966,82.8413,6400.0
2013-11-26 13:00:00,92.64,92.64,92.64,92.64,1200.0,82.8324,82.8324,82.8324,82.8324,1200.0
2013-11-26 13:05:00,92.63,92.63,92.61,92.61,400.0,82.8234,82.8234,82.8056,82.8056,400.0
2013-11-26 13:10:00,92.62,92.62,92.59,92.59,700.0,82.8145,82.8145,82.7877,82.7877,700.0
2013-11-26 13:15:00,92.6,92.6,92.59,92.6,900.0,82.7966,82.7966,82.7877,82.7966,900.0
2013-11-26 13:20:00,92.61,92.62,92.6,92.61,1400.0,82.8056,82.8145,82.7966,82.8056,1400.0
2013-11-26 13:25:00,92.61,92.64,92.61,92.64,1900.0,82.8056,82.8324,82.8056,82.8324,1900.0
2013-11-26 13:30:00,92.64,92.65,92.64,92.64,500.0,82.8324,82.8413,82.8324,82.8324,500.0
2013-11-26 13:35:00,92.64,92.64,92.64,92.64,0.0,82.8324,82.8324,82.8324,82.8324,0.0
2013-11-26 13:40:00,92.65,92.73,92.65,92.71,6300.0,82.8413,82.9129,82.8413,82.895,6300.0
2013-11-26 13:45:00,92.68,92.73,92.61,92.64,27700.0,82.8682,82.9129,82.8056,82.8324,27700.0
2013-11-26 13:50:00,92.67,92.71,92.67,92.7,1400.0,82.8592,82.895,82.8592,82.886,1400.0
2013-11-26 13:55:00,92.68,92.69,92.68,92.69,2300.0,82.8682,82.8771,82.8682,82.8771,2300.0
2013-11-26 14:00:00,92.69,92.71,92.68,92.71,4000.0,82.8771,82.895,82.8682,82.895,4000.0
2013-11-26 14:05:00,92.68,92.71,92.68,92.7,3900.0,82.8682,82.895,82.8682,82.886,3900.0
2013-11-26 14:10:00,92.7,92.7,92.69,92.69,1100.0,82.886,82.886,82.8771,82.8771,1100.0
2013-11-26 14:15:00,92.7,92.71,92.7,92.71,4700.0,82.886,82.895,82.886,82.895,4700.0
2013-11-26 14:20:00,92.71,92.77,92.7,92.76,15100.0,82.895,82.9486,82.886,82.9397,15100.0
2013-11-26 14:25:00,92.76,92.77,92.74,92.77,3900.0,82.9397,82.9486,82.9218,82.9486,3900.0
2013-11-26 14:30:00,92.77,92.77,92.77,92.77,3700.0,82.9486,82.9486,82.9486,82.9486,3700.0
2013-11-26 14:35:00,92.77,92.77,92.72,92.76,6000.0,82.9486,82.9486,82.9039,82.9397,6000.0
2013-11-26 14:40:00,92.77,92.79,92.77,92.77,1500.0,82.9486,82.9665,82.9486,82.9486,1500.0
2013-11-26 14:45:00,92.74,92.79,92.74,92.78,4900.0,82.9218,82.9665,82.9218,82.9576,4900.0
2013-11-26 14:50:00,92.77,92.81,92.74,92.77,4100.0,82.9486,82.9844,82.9218,82.9486,4100.0
2013-11-26 14:55:00,92.79,92.79,92.72,92.72,2000.0,82.9665,82.9665,82.9039,82.9039,2000.0
2013-11-26 15:00:00,92.75,92.75,92.7,92.7,1400.0,82.9307,82.9307,82.886,82.886,1400.0
2013-11-26 15:05:00,92.72,92.79,92.7,92.79,3000.0,82.9039,82.9665,82.886,82.9665,3000.0
2013-11-26 15:10:00,92.79,92.82,92.69,92.7,12900.0,82.9665,82.9933,82.8771,82.886,12900.0
2013-11-26 15:15:00,92.7,92.71,92.65,92.65,19300.0,82.886,82.895,82.8413,82.8413,19300.0
2013-11-26 15:20:00,92.64,92.83,92.64,92.83,9400.0,82.8324,83.0023,82.8324,83.0023,9400.0
2013-11-26 15:25:00,92.84,92.9,92.84,92.88,3500.0,83.0112,83.0649,83.0112,83.047,3500.0
2013-11-26 15:30:00,92.87,92.93,92.81,92.92,7200.0,83.038,83.0917,82.9844,83.0827,7200.0
2013-11-26 15:35:00,92.91,92.96,92.89,92.96,4800.0,83.0738,83.1185,83.0559,83.1185,4800.0
2013-11-26 15:40:00,92.99,92.99,92.91,92.97,6300.0,83.1453,83.1453,83.0738,83.1275,6300.0
2013-11-26 15:45:00,92.92,92.92,92.81,92.83,6600.0,83.0827,83.0827,82.9844,83.0023,6600.0
2013-11-26 15:50:00,92.81,92.89,92.71,92.84,11900.0,82.9844,83.0559,82.895,83.0112,11900.0
2013-11-26 15:55:00,92.82,92.84,92.75,92.79,14500.0,82.9933,83.0112,82.9307,82.9665,14500.0
2013-11-27 09:30:00,93.65,93.66,93.38,93.38,27200.0,83.7355,83.7444,83.494,83.494,27200.0
2013-11-27 09:35:00,93.4,93.52,93.36,93.42,31600.0,83.5119,83.6192,83.4762,83.5298,31600.0
2013-11-27 09:40:00,93.4,93.75,93.38,93.57,9900.0,83.5119,83.8249,83.494,83.6639,9900.0
2013-11-27 09:45:00,93.56,93.84,93.53,93.81,14600.0,83.655,83.9053,83.6282,83.8785,14600.0
2013-11-27 09:50:00,93.82,93.84,93.7,93.7,3200.0,83.8875,83.9053,83.7802,83.7802,3200.0
2013-11-27 09:55:00,93.74,93.8,93.44,93.44,7500.0,83.8159,83.8696,83.5477,83.5477,7500.0
2013-11-27 10:00:00,93.49,93.57,93.44,93.52,16900.0,83.5924,83.6639,83.5477,83.6192,16900.0
2013-11-27 10:05:00,93.48,93.54,93.43,93.45,14400.0,83.5835,83.6371,83.5388,83.5566,14400.0
2013-11-27 10:10:00,93.46,93.62,93.44,93.47,12200.0,83.5656,83.7086,83.5477,83.5745,12200.0
2013-11-27 10:15:00,93.42,93.58,93.42,93.58,10500.0,83.5298,83.6729,83.5298,83.6729,10500.0
2013-11-27 10:20:00,93.59,93.6,93.5,93.6,18700.0,83.6818,83.6908,83.6013,83.6908,18700.0
2013-11-27 10:25:00,93.62,93.63,93.47,93.47,5200.0,83.7086,83.7176,83.5745,83.5745,5200.0
2013-11-27 10:30:00,93.46,93.67,93.46,93.67,19700.0,83.5656,83.7533,83.5656,83.7533,19700.0
2013-11-27 10:35:00,93.65,93.7,93.59,93.64,13900.0,83.7355,83.7802,83.6818,83.7265,13900.0
2013-11-27 10:40:00,93.66,93.68,93.56,93.57,9800.0,83.7444,83.7623,83.655,83.6639,9800.0
2013-11-27 10:45:00,93.57,93.62,93.55,93.6,3600.0,83.6639,83.7086,83.646,83.6908,3600.0
2013-11-27 10:50:00,93.61,93.61,93.54,93.58,2500.0,83.6997,83.6997,83.6371,83.6729,2500.0
2013-11-27 10:55:00,93.62,93.63,93.59,93.61,1300.0,83.7086,83.7176,83.6818,83.6997,1300.0
2013-11-27 11:00:00,93.65,93.69,93.62,93.67,2800.0,83.7355,83.7712,83.7086,83.7533,2800.0
2013-11-27 11:05:00,93.64,93.66,93.58,93.58,2600.0,83.7265,83.7444,83.6729,83.6729,2600.0
2013-11-27 11:10:00,93.61,93.7,93.61,93.7,2600.0,83.6997,83.7802,83.6997,83.7802,2600.0
2013-11-27 11:15:00,93.64,93.7,93.64,93.69,7400.0,83.7265,83.7802,83.7265,83.7712,7400.0
2013-11-27 11:20:00,93.71,93.71,93.64,93.64,3300.0,83.7891,83.7891,83.7265,83.7265,3300.0
2013-11-27 11:25:00,93.6,93.69,93.57,93.61,10200.0,83.6908,83.7712,83.6639,83.6997,10200.0
2013-11-27 11:30:00,93.59,93.72,93.59,93.71,5900.0,83.6818,83.7981,83.6818,83.7891,5900.0
2013-11-27 11:35:00,93.67,93.69,93.67,93.68,1400.0,83.7533,83.7712,83.7533,83.7623,1400.0
2013-11-27 11:40:00,93.68,93.7,93.67,93.7,1100.0,83.7623,83.7802,83.7533,83.7802,1100.0
2013-11-27 11:45:00,93.73,93.73,93.7,93.72,1300.0,83.807,83.807,83.7802,83.7981,1300.0
2013-11-27 11:50:00,93.73,93.73,93.59,93.6,1800.0,83.807,83.807,83.6818,83.6908,1800.0
2013-11-27 11:55:00,93.46,93.46,93.45,93.45,200.0,83.5656,83.5656,83.5566,83.5566,200.0
2013-11-27 12:00:00,93.42,93.42,93.4,93.4,400.0,83.5298,83.5298,83.5119,83.5119,400.0
2013-11-27 12:05:00,93.33,93.33,93.29,93.29,400.0,83.4493,83.4493,83.4136,83.4136,400.0
2013-11-27 12:10:00,93.3,93.37,93.3,93.31,1000.0,83.4225,83.4851,83.4225,83.4315,1000.0
2013-11-27 12:15:00,93.31,93.31,93.31,93.31,100.0,83.4315,83.4315,83.4315,83.4315,100.0
2013-11-27 12:20:00,93.3,93.31,93.29,93.29,3000.0,83.4225,83.4315,83.4136,83.4136,3000.0
2013-11-27 12:25:00,93.29,93.34,93.29,93.34,5800.0,83.4136,83.4583,83.4136,83.4583,5800.0
2013-11-27 12:30:00,93.38,93.39,93.38,93.39,300.0,83.494,83.503,83.494,83.503,300.0
2013-11-27 12:35:00,93.41,93.44,93.41,93.44,300.0,83.5209,83.5477,83.5209,83.5477,300.0
2013-11-27 12:40:00,93.41,93.41,93.39,93.41,400.0,83.5209,83.5209,83.503,83.5209,400.0
2013-11-27 12:45:00,93.38,93.45,93.38,93.41,2200.0,83.494,83.5566,83.494,83.5209,2200.0
2013-11-27 12:50:00,93.42,93.43,93.3,93.3,400.0,83.5298,83.5388,83.4225,83.4225,400.0
2013-11-27 12:55:00,93.36,93.42,93.36,93.42,1400.0,83.4762,83.5298,83.4762,83.5298,1400.0
2013-11-27 13:00:00,93.33,93.33,93.28,93.28,700.0,83.4493,83.4493,83.4046,83.4046,700.0
2013-11-27 13:05:00,93.28,93.31,93.22,93.22,1500.0,83.4046,83.4315,83.351,83.351,1500.0
2013-11-27 13:10:00,93.29,93.29,93.23,93.28,500.0,83.4136,83.4136,83.3599,83.4046,500.0
2013-11-27 13:15:00,93.27,93.31,93.22,93.24,17400.0,83.3957,83.4315,83.351,83.3689,17400.0
2013-11-27 13:20:00,93.32,93.32,93.27,93.28,600.0,83.4404,83.4404,83.3957,83.4046,600.0
2013-11-27 13:25:00,93.28,93.32,93.25,93.32,500.0,83.4046,83.4404,83.3778,83.4404,500.0
2013-11-27 13:30:00,93.33,93.33,93.27,93.27,500.0,83.4493,83.4493,83.3957,83.3957,500.0
2013-11-27 13:35:00,93.27,93.27,93.27,93.27,0.0,83.3957,83.3957,83.3957,83.3957,0.0
2013-11-27 13:40:00,93.26,93.29,93.21,93.29,1500.0,83.3867,83.4136,83.342,83.4136,1500.0
2013-11-27 13:45:00,93.27,93.31,93.25,93.25,11000.0,83.3957,83.4315,83.3778,83.3778,11000.0
2013-11-27 13:50:00,93.25,93.27,93.22,93.27,4300.0,83.3778,83.3957,83.351,83.3957,4300.0
2013-11-27 13:55:00,93.2,93.28,93.2,93.25,700.0,83.3331,83.4046,83.3331,83.3778,700.0
2013-11-27 14:00:00,93.29,93.3,93.21,93.3,2300.0,83.4136,83.4225,83.342,83.4225,2300.0
2013-11-27 14:05:00,93.31,93.32,93.28,93.28,700.0,83.4315,83.4404,83.4046,83.4046,700.0
2013-11-27 14:10:00,93.32,93.32,93.26,93.31,3600.0,83.4404,83.4404,83.3867,83.4315,3600.0
2013-11-27 14:15:00,93.29,93.3,93.21,93.29,1200.0,83.4136,83.4225,83.342,83.4136,1200.0
2013-11-27 14:20:00,93.29,93.31,93.25,93.27,1200.0,83.4136,83.4315,83.3778,83.3957,1200.0
2013-11-27 14:25:00,93.26,93.26,93.22,93.22,1300.0,83.3867,83.3867,83.351,83.351,1300.0
2013-11-27 14:30:00,93.26,93.3,93.25,93.3,3900.0,83.3867,83.4225,83.3778,83.4225,3900.0
2013-11-27 14:35:00,93.27,93.34,93.25,93.31,17100.0,83.3957,83.4583,83.3778,83.4315,17100.0
2013-11-27 14:40:00,93.28,93.32,93.24,93.24,3200.0,83.4046,83.4404,83.3689,83.3689,3200.0
2013-11-27 14:45:00,93.2,93.36,93.2,93.33,2500.0,83.3331,83.4762,83.3331,83.4493,2500.0
2013-11-27 14:50:00,93.36,93.41,93.36,93.38,3000.0,83.4762,83.5209,83.4762,83.494,3000.0
2013-11-27 14:55:00,93.4,93.46,93.38,93.46,4400.0,83.5119,83.5656,83.494,83.5656,4400.0
2013-11-27 15:00:00,93.47,93.5,93.45,93.49,8100.0,83.5745,83.6013,83.5566,83.5924,8100.0
2013-11-27 15:05:00,93.49,93.5,93.47,93.47,3300.0,83.5924,83.6013,83.5745,83.5745,3300.0
2013-11-27 15:10:00,93.49,93.56,93.47,93.56,2500.0,83.5924,83.655,83.5745,83.655,2500.0
2013-11-27 15:15:00,93.56,93.58,93.46,93.46,4300.0,83.655,83.6729,83.5656,83.5656,4300.0
2013-11-27 15:20:00,93.49,93.49,93.4,93.4,4500.0,83.5924,83.5924,83.5119,83.5119,4500.0
2013-11-27 15:25:00,93.4,93.5,93.39,93.45,7000.0,83.5119,83.6013,83.503,83.5566,7000.0
2013-11-27 15:30:00,93.48,93.54,93.48,93.53,4300.0,83.5835,83.6371,83.5835,83.6282,4300.0
2013-11-27 15:35:00,93.53,93.58,93.51,93.58,4800.0,83.6282,83.6729,83.6103,83.6729,4800.0
2013-11-27 15:40:00,93.57,93.59,93.52,93.53,3000.0,83.6639,83.6818,83.6192,83.6282,3000.0
2013-11-27 15:45:00,93.53,93.62,93.53,93.62,4700.0,83.6282,83.7086,83.6282,83.7086,4700.0
2013-11-27 15:50:00,93.59,93.63,93.57,93.57,5200.0,83.6818,83.7176,83.6639,83.6639,5200.0
2013-11-27 15:55:00,93.58,93.63,93.55,93.61,17400.0,83.6729,83.7176,83.646,83.6997,17400.0
2013-11-29 09:30:00,94.01,94.08,93.94,94.06,6100.0,84.0573,84.1199,83.9948,84.1021,6100.0
2013-11-29 09:35:00,94.09,94.09,94.02,94.07,7100.0,84.1289,84.1289,84.0663,84.111,7100.0
2013-11-29 09:40:00,94.07,94.07,93.95,93.96,9800.0,84.111,84.111,84.0037,84.0126,9800.0
2013-11-29 09:45:00,93.94,93.94,93.83,93.92,10400.0,83.9948,83.9948,83.8964,83.9769,10400.0
2013-11-29 09:50:00,93.94,94.0,93.87,94.0,6000.0,83.9948,84.0484,83.9322,84.0484,6000.0
2013-11-29 09:55:00,93.92,93.97,93.82,93.83,11000.0,83.9769,84.0216,83.8875,83.8964,11000.0
2013-11-29 10:00:00,93.87,93.88,93.82,93.87,4400.0,83.9322,83.9411,83.8875,83.9322,4400.0
2013-11-29 10:05:00,93.87,93.94,93.85,93.89,2200.0,83.9322,83.9948,83.9143,83.9501,2200.0
2013-11-29 10:10:00,93.88,93.93,93.83,93.91,9200.0,83.9411,83.9858,83.8964,83.9679,9200.0
2013-11-29 10:15:00,93.92,93.95,93.89,93.95,800.0,83.9769,84.0037,83.9501,84.0037,800.0
2013-11-29 10:20:00,93.9,93.91,93.87,93.91,500.0,83.959,83.9679,83.9322,83.9679,500.0
2013-11-29 10:25:00,93.96,94.0,93.96,94.0,800.0,84.0126,84.0484,84.0126,84.0484,800.0
2013-11-29 10:30:00,93.98,94.09,93.93,94.09,13800.0,84.0305,84.1289,83.9858,84.1289,13800.0
2013-11-29 10:35:00,94.09,94.09,93.96,93.99,31300.0,84.1289,84.1289,84.0126,84.0395,31300.0
2013-11-29 10:40:00,93.96,93.98,93.94,93.97,2200.0,84.0126,84.0305,83.9948,84.0216,2200.0
2013-11-29 10:45:00,93.96,93.99,93.88,93.88,9500.0,84.0126,84.0395,83.9411,83.9411,9500.0
2013-11-29 10:50:00,93.88,93.91,93.86,93.86,15200.0,83.9411,83.9679,83.9232,83.9232,15200.0
2013-11-29 10:55:00,93.89,93.93,93.89,93.93,1800.0,83.9501,83.9858,83.9501,83.9858,1800.0
2013-11-29 11:00:00,93.92,93.92,93.84,93.88,4900.0,83.9769,83.9769,83.9053,83.9411,4900.0
2013-11-29 11:05:00,93.88,93.91,93.87,93.9,2900.0,83.9411,83.9679,83.9322,83.959,2900.0
2013-11-29 11:10:00,93.9,93.91,93.87,93.87,3400.0,83.959,83.9679,83.9322,83.9322,3400.0
2013-11-29 11:15:00,93.86,93.87,93.83,93.86,8200.0,83.9232,83.9322,83.8964,83.9232,8200.0
2013-11-29 11:20:00,93.83,93.85,93.74,93.74,17300.0,83.8964,83.9143,83.8159,83.8159,17300.0
2013-11-29 11:25:00,93.73,93.75,93.63,93.63,7800.0,83.807,83.8249,83.7176,83.7176,7800.0
2013-11-29 11:30:00,93.64,93.72,93.51,93.69,21400.0,83.7265,83.7981,83.6103,83.7712,21400.0
2013-11-29 11:35:00,93.57,93.64,93.56,93.64,1200.0,83.6639,83.7265,83.655,83.7265,1200.0
2013-11-29 11:40:00,93.57,93.57,93.48,93.48,3100.0,83.6639,83.6639,83.5835,83.5835,3100.0
2013-11-29 11:45:00,93.5,93.67,93.49,93.67,1800.0,83.6013,83.7533,83.5924,83.7533,1800.0
2013-11-29 11:50:00,93.67,93.67,93.67,93.67,300.0,83.7533,83.7533,83.7533,83.7533,300.0
2013-11-29 11:55:00,93.61,93.66,93.54,93.54,2100.0,83.6997,83.7444,83.6371,83.6371,2100.0
2013-11-29 12:00:00,93.51,93.52,93.5,93.51,5100.0,83.6103,83.6192,83.6013,83.6103,5100.0
2013-11-29 12:05:00,93.51,93.6,93.5,93.6,8800.0,83.6103,83.6908,83.6013,83.6908,8800.0
2013-11-29 12:10:00,93.57,93.67,93.57,93.62,2400.0,83.6639,83.7533,83.6639,83.7086,2400.0
2013-11-29 12:15:00,93.61,93.68,93.61,93.63,3300.0,83.6997,83.7623,83.6997,83.7176,3300.0
2013-11-29 12:20:00,93.67,93.71,93.63,93.71,2600.0,83.7533,83.7891,83.7176,83.7891,2600.0
2013-11-29 12:25:00,93.69,93.69,93.6,93.67,6100.0,83.7712,83.7712,83.6908,83.7533,6100.0
2013-11-29 12:30:00,93.65,93.72,93.65,93.72,4900.0,83.7355,83.7981,83.7355,83.7981,4900.0
2013-11-29 12:35:00,93.69,93.75,93.64,93.64,1900.0,83.7712,83.8249,83.7265,83.7265,1900.0
2013-11-29 12:40:00,93.61,93.71,93.61,93.65,4300.0,83.6997,83.7891,83.6997,83.7355,4300.0
2013-11-29 12:45:00,93.59,93.62,93.52,93.52,6500.0,83.6818,83.7086,83.6192,83.6192,6500.0
2013-11-29 12:50:00,93.51,93.51,93.31,93.47,35200.0,83.6103,83.6103,83.4315,83.5745,35200.0
2013-11-29 12:55:00,93.46,93.47,93.28,93.36,31400.0,83.5656,83.5745,83.4046,83.4762,31400.0
2013-12-02 09:30:00,93.59,93.63,93.48,93.5,4700.0,83.6818,83.7176,83.5835,83.6013,4700.0
2013-12-02 09:35:00,93.48,93.69,93.42,93.67,12100.0,83.5835,83.7712,83.5298,83.7533,12100.0
2013-12-02 09:40:00,93.66,93.74,93.64,93.71,14200.0,83.7444,83.8159,83.7265,83.7891,14200.0
2013-12-02 09:45:00,93.65,93.66,93.59,93.63,18400.0,83.7355,83.7444,83.6818,83.7176,18400.0
2013-12-02 09:50:00,93.61,93.69,93.61,93.62,8900.0,83.6997,83.7712,83.6997,83.7086,8900.0
2013-12-02 09:55:00,93.61,93.61,93.52,93.57,5400.0,83.6997,83.6997,83.6192,83.6639,5400.0
2013-12-02 10:00:00,93.54,93.58,93.45,93.55,14000.0,83.6371,83.6729,83.5566,83.646,14000.0
2013-12-02 10:05:00,93.54,93.7,93.54,93.61,16900.0,83.6371,83.7802,83.6371,83.6997,16900.0
2013-12-02 10:10:00,93.63,93.66,93.54,93.58,20500.0,83.7176,83.7444,83.6371,83.6729,20500.0
2013-12-02 10:15:00,93.62,93.74,93.6,93.72,5600.0,83.7086,83.8159,83.6908,83.7981,5600.0
2013-12-02 10:20:00,93.72,93.77,93.7,93.7,1100.0,83.7981,83.8428,83.7802,83.7802,1100.0
2013-12-02 10:25:00,93.65,93.79,93.65,93.7,2400.0,83.7355,83.8606,83.7355,83.7802,2400.0
2013-12-02 10:30:00,93.75,93.77,93.68,93.68,1900.0,83.8249,83.8428,83.7623,83.7623,1900.0
2013-12-02 10:35:00,93.69,93.71,93.69,93.7,1200.0,83.7712,83.7891,83.7712,83.7802,1200.0
2013-12-02 10:40:00,93.69,93.78,93.64,93.78,6400.0,83.7712,83.8517,83.7265,83.8517,6400.0
2013-12-02 10:45:00,93.78,93.81,93.71,93.73,1800.0,83.8517,83.8785,83.7891,83.807,1800.0
2013-12-02 10:50:00,93.78,93.78,93.69,93.72,1700.0,83.8517,83.8517,83.7712,83.7981,1700.0
2013-12-02 10:55:00,93.69,93.77,93.65,93.74,7500.0,83.7712,83.8428,83.7355,83.8159,7500.0
2013-12-02 11:00:00,93.8,93.88,93.77,93.88,1100.0,83.8696,83.9411,83.8428,83.9411,1100.0
2013-12-02 11:05:00,93.88,93.94,93.83,93.83,3800.0,83.9411,83.9948,83.8964,83.8964,3800.0
2013-12-02 11:10:00,93.82,93.83,93.73,93.73,1500.0,83.8875,83.8964,83.807,83.807,1500.0
2013-12-02 11:15:00,93.73,93.86,93.71,93.86,2400.0,83.807,83.9232,83.7891,83.9232,2400.0
2013-12-02 11:20:00,93.86,93.93,93.86,93.91,1800.0,83.9232,83.9858,83.9232,83.9679,1800.0
2013-12-02 11:25:00,93.88,93.89,93.85,93.89,5700.0,83.9411,83.9501,83.9143,83.9501,5700.0
2013-12-02 11:30:00,93.85,93.85,93.79,93.84,10900.0,83.9143,83.9143,83.8606,83.9053,10900.0
2013-12-02 11:35:00,93.8,93.83,93.77,93.8,6500.0,83.8696,83.8964,83.8428,83.8696,6500.0
2013-12-02 11:40:00,93.78,93.9,93.78,93.82,2400.0,83.8517,83.959,83.8517,83.8875,2400.0
2013-12-02 11:45:00,93.86,93.88,93.86,93.88,500.0,83.9232,83.9411,83.9232,83.9411,500.0
2013-12-02 11:50:00,93.91,93.97,93.91,93.97,1400.0,83.9679,84.0216,83.9679,84.0216,1400.0
2013-12-02 11:55:00,94.0,94.08,94.0,94.08,1100.0,84.0484,84.1199,84.0484,84.1199,1100.0
2013-12-02 12:00:00,94.05,94.05,93.96,93.96,500.0,84.0931,84.0931,84.0126,84.0126,500.0
2013-12-02 12:05:00,94.0,94.0,94.0,94.0,2500.0,84.0484,84.0484,84.0484,84.0484,2500.0
2013-12-02 12:10:00,94.0,94.0,93.96,94.0,1100.0,84.0484,84.0484,84.0126,84.0484,1100.0
2013-12-02 12:15:00,93.93,93.96,93.81,93.81,2600.0,83.9858,84.0126,83.8785,83.8785,2600.0
2013-12-02 12:20:00,93.81,93.86,93.81,93.86,800.0,83.8785,83.9232,83.8785,83.9232,800.0
2013-12-02 12:25:00,93.83,93.86,93.83,93.86,800.0,83.8964,83.9232,83.8964,83.9232,800.0
2013-12-02 12:30:00,93.83,93.87,93.78,93.83,6900.0,83.8964,83.9322,83.8517,83.8964,6900.0
2013-12-02 12:35:00,93.85,93.91,93.8,93.9,7500.0,83.9143,83.9679,83.8696,83.959,7500.0
2013-12-02 12:40:00,93.9,93.96,93.84,93.96,1500.0,83.959,84.0126,83.9053,84.0126,1500.0
2013-12-02 12:45:00,94.0,94.01,94.0,94.0,1300.0,84.0484,84.0573,84.0484,84.0484,1300.0
2013-12-02 12:50:00,93.95,93.95,93.95,93.95,100.0,84.0037,84.0037,84.0037,84.0037,100.0
2013-12-02 12:55:00,93.95,93.95,93.88,93.92,600.0,84.0037,84.0037,83.9411,83.9769,600.0
2013-12-02 13:00:00,93.9,93.9,93.89,93.9,400.0,83.959,83.959,83.9501,83.959,400.0
2013-12-02 13:05:00,93.87,93.95,93.85,93.95,1000.0,83.9322,84.0037,83.9143,84.0037,1000.0
2013-12-02 13:10:00,93.85,93.85,93.78,93.82,10000.0,83.9143,83.9143,83.8517,83.8875,10000.0
2013-12-02 13:15:00,93.83,93.86,93.83,93.86,1000.0,83.8964,83.9232,83.8964,83.9232,1000.0
2013-12-02 13:20:00,93.89,93.89,93.89,93.89,100.0,83.9501,83.9501,83.9501,83.9501,100.0
2013-12-02 13:25:00,93.89,93.89,93.86,93.86,200.0,83.9501,83.9501,83.9232,83.9232,200.0
2013-12-02 13:30:00,93.86,93.86,93.86,93.86,400.0,83.9232,83.9232,83.9232,83.9232,400.0
2013-12-02 13:35:00,93.81,93.81,93.81,93.81,100.0,83.8785,83.8785,83.8785,83.8785,100.0
2013-12-02 13:40:00,93.82,93.82,93.75,93.75,1200.0,83.8875,83.8875,83.8249,83.8249,1200.0
2013-12-02 13:45:00,93.78,93.88,93.76,93.88,2900.0,83.8517,83.9411,83.8338,83.9411,2900.0
2013-12-02 13:50:00,93.88,93.9,93.82,93.89,4400.0,83.9411,83.959,83.8875,83.9501,4400.0
2013-12-02 13:55:00,93.82,93.84,93.82,93.84,1100.0,83.8875,83.9053,83.8875,83.9053,1100.0
2013-12-02 14:00:00,93.84,93.86,93.81,93.81,1300.0,83.9053,83.9232,83.8785,83.8785,1300.0
2013-12-02 14:05:00,93.87,93.87,93.68,93.68,2200.0,83.9322,83.9322,83.7623,83.7623,2200.0
2013-12-02 14:10:00,93.66,93.67,93.64,93.64,600.0,83.7444,83.7533,83.7265,83.7265,600.0
2013-12-02 14:15:00,93.67,93.74,93.67,93.68,1000.0,83.7533,83.8159,83.7533,83.7623,1000.0
2013-12-02 14:20:00,93.73,93.73,93.69,93.7,500.0,83.807,83.807,83.7712,83.7802,500.0
2013-12-02 14:25:00,93.69,93.75,93.69,93.75,5400.0,83.7712,83.8249,83.7712,83.8249,5400.0
2013-12-02 14:30:00,93.75,93.77,93.73,93.73,3700.0,83.8249,83.8428,83.807,83.807,3700.0
2013-12-02 14:35:00,93.76,93.8,93.72,93.8,7700.0,83.8338,83.8696,83.7981,83.8696,7700.0
2013-12-02 14:40:00,93.79,93.81,93.74,93.74,6400.0,83.8606,83.8785,83.8159,83.8159,6400.0
2013-12-02 14:45:00,93.69,93.7,93.6,93.7,1200.0,83.7712,83.7802,83.6908,83.7802,1200.0
2013-12-02 14:50:00,93.7,93.7,93.6,93.64,2300.0,83.7802,83.7802,83.6908,83.7265,2300.0
2013-12-02 14:55:00,93.63,93.64,93.63,93.63,400.0,83.7176,83.7265,83.7176,83.7176,400.0
2013-12-02 15:00:00,93.66,93.66,93.57,93.57,1200.0,83.7444,83.7444,83.6639,83.6639,1200.0
2013-12-02 15:05:00,93.62,93.69,93.58,93.69,2600.0,83.7086,83.7712,83.6729,83.7712,2600.0
2013-12-02 15:10:00,93.69,93.73,93.68,93.71,2900.0,83.7712,83.807,83.7623,83.7891,2900.0
2013-12-02 15:15:00,93.73,93.78,93.73,93.75,4400.0,83.807,83.8517,83.807,83.8249,4400.0
2013-12-02 15:20:00,93.74,93.77,93.72,93.72,2400.0,83.8159,83.8428,83.7981,83.7981,2400.0
2013-12-02 15:25:00,93.75,93.75,93.67,93.7,5800.0,83.8249,83.8249,83.7533,83.7802,5800.0
2013-12-02 15:30:00,93.72,93.74,93.65,93.74,13000.0,83.7981,83.8159,83.7355,83.8159,13000.0
2013-12-02 15:35:00,93.73,93.74,93.68,93.74,5000.0,83.807,83.8159,83.7623,83.8159,5000.0
2013-12-02 15:40:00,93.73,93.76,93.7,93.74,8800.0,83.807,83.8338,83.7802,83.8159,8800.0
2013-12-02 15:45:00,93.75,93.78,93.75,93.75,6600.0,83.8249,83.8517,83.8249,83.8249,6600.0
2013-12-02 15:50:00,93.75,93.77,93.61,93.66,9300.0,83.8249,83.8428,83.6997,83.7444,9300.0
2013-12-02 15:55:00,93.67,93.75,93.64,93.74,23800.0,83.7533,83.8249,83.7265,83.8159,23800.0
2013-12-03 09:30:00,93.61,93.68,93.44,93.68,34500.0,83.6997,83.7623,83.5477,83.7623,34500.0
2013-12-03 09:35:00,93.68,93.8,93.65,93.76,8900.0,83.7623,83.8696,83.7355,83.8338,8900.0
2013-12-03 09:40:00,93.73,93.76,93.61,93.69,8900.0,83.807,83.8338,83.6997,83.7712,8900.0
2013-12-03 09:45:00,93.73,93.79,93.66,93.74,5300.0,83.807,83.8606,83.7444,83.8159,5300.0
2013-12-03 09:50:00,93.71,93.93,93.69,93.85,8500.0,83.7891,83.9858,83.7712,83.9143,8500.0
2013-12-03 09:55:00,93.82,94.05,93.74,94.05,3100.0,83.8875,84.0931,83.8159,84.0931,3100.0
2013-12-03 10:00:00,94.06,94.17,94.06,94.13,20700.0,84.1021,84.2004,84.1021,84.1646,20700.0
2013-12-03 10:05:00,94.17,94.23,94.17,94.2,3300.0,84.2004,84.2541,84.2004,84.2272,3300.0
2013-12-03 10:10:00,94.18,94.18,93.98,94.0,11300.0,84.2094,84.2094,84.0305,84.0484,11300.0
2013-12-03 10:15:00,94.0,94.11,93.99,94.09,10000.0,84.0484,84.1468,84.0395,84.1289,10000.0
2013-12-03 10:20:00,94.12,94.15,94.09,94.15,6000.0,84.1557,84.1825,84.1289,84.1825,6000.0
2013-12-03 10:25:00,94.08,94.08,94.0,94.02,13400.0,84.1199,84.1199,84.0484,84.0663,13400.0
2013-12-03 10:30:00,94.0,94.04,93.98,94.0,8200.0,84.0484,84.0842,84.0305,84.0484,8200.0
2013-12-03 10:35:00,94.03,94.04,93.9,93.91,10700.0,84.0752,84.0842,83.959,83.9679,10700.0
2013-12-03 10:40:00,93.91,93.94,93.86,93.9,11900.0,83.9679,83.9948,83.9232,83.959,11900.0
2013-12-03 10:45:00,93.91,93.94,93.88,93.92,3300.0,83.9679,83.9948,83.9411,83.9769,3300.0
2013-12-03 10:50:00,93.89,93.96,93.86,93.94,9200.0,83.9501,84.0126,83.9232,83.9948,9200.0
2013-12-03 10:55:00,93.93,93.97,93.89,93.89,3100.0,83.9858,84.0216,83.9501,83.9501,3100.0
2013-12-03 11:00:00,93.85,93.96,93.84,93.91,10400.0,83.9143,84.0126,83.9053,83.9679,10400.0
2013-12-03 11:05:00,93.88,93.96,93.88,93.9,11300.0,83.9411,84.0126,83.9411,83.959,11300.0
2013-12-03 11:10:00,93.9,93.91,93.83,93.83,16000.0,83.959,83.9679,83.8964,83.8964,16000.0
2013-12-03 11:15:00,93.83,93.85,93.77,93.77,5800.0,83.8964,83.9143,83.8428,83.8428,5800.0
2013-12-03 11:20:00,93.77,93.92,93.77,93.81,8200.0,83.8428,83.9769,83.8428,83.8785,8200.0
2013-12-03 11:25:00,93.8,93.89,93.79,93.8,8600.0,83.8696,83.9501,83.8606,83.8696,8600.0
2013-12-03 11:30:00,93.79,93.83,93.65,93.7,17100.0,83.8606,83.8964,83.7355,83.7802,17100.0
2013-12-03 11:35:00,93.65,93.7,93.64,93.69,8400.0,83.7355,83.7802,83.7265,83.7712,8400.0
2013-12-03 11:40:00,93.64,93.66,93.5,93.62,6500.0,83.7265,83.7444,83.6013,83.7086,6500.0
2013-12-03 11:45:00,93.6,93.68,93.58,93.58,3300.0,83.6908,83.7623,83.6729,83.6729,3300.0
2013-12-03 11:50:00,93.58,93.65,93.54,93.6,4500.0,83.6729,83.7355,83.6371,83.6908,4500.0
2013-12-03 11:55:00,93.61,93.68,93.61,93.64,900.0,83.6997,83.7623,83.6997,83.7265,900.0
2013-12-03 12:00:00,93.64,93.69,93.61,93.69,2300.0,83.7265,83.7712,83.6997,83.7712,2300.0
2013-12-03 12:05:00,93.7,93.72,93.64,93.69,9000.0,83.7802,83.7981,83.7265,83.7712,9000.0
2013-12-03 12:10:00,93.69,93.75,93.64,93.73,12600.0,83.7712,83.8249,83.7265,83.807,12600.0
2013-12-03 12:15:00,93.76,93.79,93.73,93.77,1200.0,83.8338,83.8606,83.807,83.8428,1200.0
2013-12-03 12:20:00,93.77,93.8,93.69,93.73,2400.0,83.8428,83.8696,83.7712,83.807,2400.0
2013-12-03 12:25:00,93.69,93.69,93.64,93.64,400.0,83.7712,83.7712,83.7265,83.7265,400.0
2013-12-03 12:30:00,93.6,93.6,93.58,93.6,2100.0,83.6908,83.6908,83.6729,83.6908,2100.0
2013-12-03 12:35:00,93.6,93.65,93.58,93.65,1400.0,83.6908,83.7355,83.6729,83.7355,1400.0
2013-12-03 12:40:00,93.6,93.62,93.57,93.59,1100.0,83.6908,83.7086,83.6639,83.6818,1100.0
2013-12-03 12:45:00,93.58,93.61,93.58,93.61,9100.0,83.6729,83.6997,83.6729,83.6997,9100.0
2013-12-03 12:50:00,93.63,93.63,93.61,93.63,1100.0,83.7176,83.7176,83.6997,83.7176,1100.0
2013-12-03 12:55:00,93.63,93.66,93.62,93.66,1800.0,83.7176,83.7444,83.7086,83.7444,1800.0
2013-12-03 13:00:00,93.65,93.68,93.56,93.57,5100.0,83.7355,83.7623,83.655,83.6639,5100.0
2013-12-03 13:05:00,93.55,93.65,93.53,93.61,4800.0,83.646,83.7355,83.6282,83.6997,4800.0
2013-12-03 13:10:00,93.63,93.65,93.56,93.6,1800.0,83.7176,83.7355,83.655,83.6908,1800.0
2013-12-03 13:15:00,93.59,93.64,93.56,93.64,3600.0,83.6818,83.7265,83.655,83.7265,3600.0
2013-12-03 13:20:00,93.64,93.65,93.59,93.65,1800.0,83.7265,83.7355,83.6818,83.7355,1800.0
2013-12-03 13:25:00,93.59,93.64,93.54,93.64,2400.0,83.6818,83.7265,83.6371,83.7265,2400.0
2013-12-03 13:30:00,93.64,93.64,93.59,93.63,1200.0,83.7265,83.7265,83.6818,83.7176,1200.0
2013-12-03 13:35:00,93.55,93.66,93.55,93.66,1500.0,83.646,83.7444,83.646,83.7444,1500.0
2013-12-03 13:40:00,93.6,93.65,93.58,93.58,1900.0,83.6908,83.7355,83.6729,83.6729,1900.0
2013-12-03 13:45:00,93.6,93.68,93.6,93.63,1100.0,83.6908,83.7623,83.6908,83.7176,1100.0
2013-12-03 13:50:00,93.63,93.65,93.6,93.63,1400.0,83.7176,83.7355,83.6908,83.7176,1400.0
2013-12-03 13:55:00,93.66,93.66,93.59,93.66,900.0,83.7444,83.7444,83.6818,83.7444,900.0
2013-12-03 14:00:00,93.6,93.61,93.58,93.6,4000.0,83.6908,83.6997,83.6729,83.6908,4000.0
2013-12-03 14:05:00,93.6,93.63,93.6,93.6,2800.0,83.6908,83.7176,83.6908,83.6908,2800.0
2013-12-03 14:10:00,93.59,93.65,93.57,93.65,6300.0,83.6818,83.7355,83.6639,83.7355,6300.0
2013-12-03 14:15:00,93.65,93.65,93.54,93.58,5600.0,83.7355,83.7355,83.6371,83.6729,5600.0
2013-12-03 14:20:00,93.61,93.64,93.58,93.64,5100.0,83.6997,83.7265,83.6729,83.7265,5100.0
2013-12-03 14:25:00,93.63,93.63,93.57,93.6,10400.0,83.7176,83.7176,83.6639,83.6908,10400.0
2013-12-03 14:30:00,93.6,93.66,93.59,93.62,8500.0,83.6908,83.7444,83.6818,83.7086,8500.0
2013-12-03 14:35:00,93.62,93.64,93.59,93.6,2900.0,83.7086,83.7265,83.6818,83.6908,2900.0
2013-12-03 14:40:00,93.6,93.65,93.57,93.61,7600.0,83.6908,83.7355,83.6639,83.6997,7600.0
2013-12-03 14:45:00,93.61,93.68,93.58,93.68,3600.0,83.6997,83.7623,83.6729,83.7623,3600.0
2013-12-03 14:50:00,93.69,93.69,93.66,93.66,1500.0,83.7712,83.7712,83.7444,83.7444,1500.0
2013-12-03 14:55:00,93.69,93.69,93.65,93.68,1000.0,83.7712,83.7712,83.7355,83.7623,1000.0
2013-12-03 15:00:00,93.68,93.68,93.54,93.58,4100.0,83.7623,83.7623,83.6371,83.6729,4100.0
2013-12-03 15:05:00,93.6,93.62,93.55,93.62,2800.0,83.6908,83.7086,83.646,83.7086,2800.0
2013-12-03 15:10:00,93.62,93.62,93.56,93.59,3900.0,83.7086,83.7086,83.655,83.6818,3900.0
2013-12-03 15:15:00,93.59,93.62,93.57,93.57,2200.0,83.6818,83.7086,83.6639,83.6639,2200.0
2013-12-03 15:20:00,93.61,93.61,93.48,93.48,5700.0,83.6997,83.6997,83.5835,83.5835,5700.0
2013-12-03 15:25:00,93.46,93.48,93.39,93.4,4000.0,83.5656,83.5835,83.503,83.5119,4000.0
2013-12-03 15:30:00,93.42,93.5,93.41,93.5,7400.0,83.5298,83.6013,83.5209,83.6013,7400.0
2013-12-03 15:35:00,93.51,93.52,93.42,93.49,6500.0,83.6103,83.6192,83.5298,83.5924,6500.0
2013-12-03 15:40:00,93.49,93.49,93.39,93.41,4500.0,83.5924,83.5924,83.503,83.5209,4500.0
2013-12-03 15:45:00,93.47,93.61,93.44,93.59,13400.0,83.5745,83.6997,83.5477,83.6818,13400.0
2013-12-03 15:50:00,93.57,93.73,93.54,93.7,18400.0,83.6639,83.807,83.6371,83.7802,18400.0
2013-12-03 15:55:00,93.7,93.83,93.69,93.81,18300.0,83.7802,83.8964,83.7712,83.8785,18300.0
2013-12-04 09:30:00,92.14,92.29,92.11,92.13,20300.0,82.3853,82.5194,82.3585,82.3764,20300.0
2013-12-04 09:35:00,92.13,92.4,92.13,92.4,23700.0,82.3764,82.6178,82.3764,82.6178,23700.0
2013-12-04 09:40:00,92.41,92.45,92.34,92.45,7600.0,82.6267,82.6625,82.5641,82.6625,7600.0
2013-12-04 09:45:00,92.43,92.48,92.38,92.48,46800.0,82.6446,82.6893,82.5999,82.6893,46800.0
2013-12-04 09:50:00,92.46,92.49,92.37,92.48,10000.0,82.6714,82.6983,82.591,82.6893,10000.0
2013-12-04 09:55:00,92.46,92.51,92.38,92.5,6100.0,82.6714,82.7162,82.5999,82.7072,6100.0
2013-12-04 10:00:00,92.56,92.8,92.56,92.8,3100.0,82.7609,82.9754,82.7609,82.9754,3100.0
2013-12-04 10:05:00,92.83,92.9,92.75,92.77,3400.0,83.0023,83.0649,82.9307,82.9486,3400.0
2013-12-04 10:10:00,92.79,92.85,92.7,92.83,5100.0,82.9665,83.0202,82.886,83.0023,5100.0
2013-12-04 10:15:00,92.93,92.95,92.83,92.83,1900.0,83.0917,83.1096,83.0023,83.0023,1900.0
2013-12-04 10:20:00,92.79,92.92,92.79,92.89,4400.0,82.9665,83.0827,82.9665,83.0559,4400.0
2013-12-04 10:25:00,92.89,92.94,92.87,92.9,2600.0,83.0559,83.1006,83.038,83.0649,2600.0
2013-12-04 10:30:00,92.89,93.02,92.82,92.82,7000.0,83.0559,83.1722,82.9933,82.9933,7000.0
2013-12-04 10:35:00,92.86,92.94,92.82,92.86,39900.0,83.0291,83.1006,82.9933,83.0291,39900.0
2013-12-04 10:40:00,92.85,93.03,92.85,92.9,22100.0,83.0202,83.1811,83.0202,83.0649,22100.0
2013-12-04 10:45:00,92.92,92.93,92.83,92.83,1300.0,83.0827,83.0917,83.0023,83.0023,1300.0
2013-12-04 10:50:00,92.89,92.93,92.82,92.85,3400.0,83.0559,83.0917,82.9933,83.0202,3400.0
2013-12-04 10:55:00,92.85,93.01,92.85,93.01,3600.0,83.0202,83.1632,83.0202,83.1632,3600.0
2013-12-04 11:00:00,93.02,93.02,92.86,92.86,10700.0,83.1722,83.1722,83.0291,83.0291,10700.0
2013-12-04 11:05:00,92.88,92.88,92.84,92.85,6000.0,83.047,83.047,83.0112,83.0202,6000.0
2013-12-04 11:10:00,92.83,92.85,92.81,92.81,1600.0,83.0023,83.0202,82.9844,82.9844,1600.0
2013-12-04 11:15:00,92.8,92.8,92.74,92.79,9600.0,82.9754,82.9754,82.9218,82.9665,9600.0
2013-12-04 11:20:00,92.83,92.91,92.79,92.81,3400.0,83.0023,83.0738,82.9665,82.9844,3400.0
2013-12-04 11:25:00,92.79,92.87,92.78,92.82,11400.0,82.9665,83.038,82.9576,82.9933,11400.0
2013-12-04 11:30:00,92.77,92.89,92.74,92.76,4500.0,82.9486,83.0559,82.9218,82.9397,4500.0
2013-12-04 11:35:00,92.7,92.7,92.56,92.59,6900.0,82.886,82.886,82.7609,82.7877,6900.0
2013-12-04 11:40:00,92.58,92.61,92.57,92.61,1900.0,82.7787,82.8056,82.7698,82.8056,1900.0
2013-12-04 11:45:00,92.58,92.59,92.5,92.52,1100.0,82.7787,82.7877,82.7072,82.7251,1100.0
2013-12-04 11:50:00,92.54,92.57,92.46,92.54,9500.0,82.743,82.7698,82.6714,82.743,9500.0
2013-12-04 11:55:00,92.47,92.47,92.43,92.43,700.0,82.6804,82.6804,82.6446,82.6446,700.0
2013-12-04 12:00:00,92.42,92.42,92.23,92.23,3200.0,82.6357,82.6357,82.4658,82.4658,3200.0
2013-12-04 12:05:00,92.2,92.26,92.18,92.18,9700.0,82.439,82.4926,82.4211,82.4211,9700.0
2013-12-04 12:10:00,92.18,92.18,92.18,92.18,0.0,82.4211,82.4211,82.4211,82.4211,0.0
2013-12-04 12:15:00,92.18,92.21,92.13,92.21,1700.0,82.4211,82.4479,82.3764,82.4479,1700.0
2013-12-04 12:20:00,92.21,92.25,92.17,92.17,1300.0,82.4479,82.4837,82.4121,82.4121,1300.0
2013-12-04 12:25:00,92.17,92.19,92.1,92.18,8800.0,82.4121,82.43,82.3496,82.4211,8800.0
2013-12-04 12:30:00,92.12,92.19,92.09,92.18,4900.0,82.3674,82.43,82.3406,82.4211,4900.0
2013-12-04 12:35:00,92.17,92.22,91.68,91.94,28600.0,82.4121,82.4569,81.974,82.2065,28600.0
2013-12-04 12:40:00,91.95,91.95,91.49,91.82,31600.0,82.2154,82.2154,81.8041,82.0992,31600.0
2013-12-04 12:45:00,91.83,91.83,91.51,91.58,11800.0,82.1081,82.1081,81.822,81.8846,11800.0
2013-12-04 12:50:00,91.52,91.71,91.4,91.54,22800.0,81.831,82.0008,81.7237,81.8488,22800.0
2013-12-04 12:55:00,91.51,91.7,91.5,91.7,14200.0,81.822,81.9919,81.8131,81.9919,14200.0
2013-12-04 13:00:00,91.66,91.7,91.61,91.66,16800.0,81.9561,81.9919,81.9114,81.9561,16800.0
2013-12-04 13:05:00,91.7,91.7,91.59,91.61,10500.0,81.9919,81.9919,81.8935,81.9114,10500.0
2013-12-04 13:10:00,91.61,91.64,91.57,91.57,3200.0,81.9114,81.9383,81.8757,81.8757,3200.0
2013-12-04 13:15:00,91.6,91.63,91.51,91.51,3600.0,81.9025,81.9293,81.822,81.822,3600.0
2013-12-04 13:20:00,91.51,91.59,91.5,91.5,9400.0,81.822,81.8935,81.8131,81.8131,9400.0
2013-12-04 13:25:00,91.52,91.55,91.47,91.51,4000.0,81.831,81.8578,81.7863,81.822,4000.0
2013-12-04 13:30:00,91.48,91.48,91.28,91.4,23700.0,81.7952,81.7952,81.6164,81.7237,23700.0
2013-12-04 13:35:00,91.35,91.38,91.31,91.35,8400.0,81.679,81.7058,81.6432,81.679,8400.0
2013-12-04 13:40:00,91.36,91.37,91.27,91.27,2100.0,81.6879,81.6968,81.6074,81.6074,2100.0
2013-12-04 13:45:00,91.21,91.31,91.21,91.26,2000.0,81.5538,81.6432,81.5538,81.5985,2000.0
2013-12-04 13:50:00,91.25,91.28,90.95,91.05,19700.0,81.5895,81.6164,81.3213,81.4107,19700.0
2013-12-04 13:55:00,91.09,91.22,91.05,91.22,5300.0,81.4465,81.5627,81.4107,81.5627,5300.0
2013-12-04 14:00:00,91.17,91.3,91.13,91.26,4200.0,81.518,81.6343,81.4822,81.5985,4200.0
2013-12-04 14:05:00,91.26,91.39,91.26,91.3,2400.0,81.5985,81.7147,81.5985,81.6343,2400.0
2013-12-04 14:10:00,91.36,91.42,91.27,91.38,3800.0,81.6879,81.7415,81.6074,81.7058,3800.0
2013-12-04 14:15:00,91.38,91.39,91.27,91.34,12100.0,81.7058,81.7147,81.6074,81.67,12100.0
2013-12-04 14:20:00,91.35,91.35,91.28,91.28,4100.0,81.679,81.679,81.6164,81.6164,4100.0
2013-12-04 14:25:00,91.26,91.33,91.26,91.29,5100.0,81.5985,81.6611,81.5985,81.6253,5100.0
2013-12-04 14:30:00,91.29,91.38,91.28,91.33,7400.0,81.6253,81.7058,81.6164,81.6611,7400.0
2013-12-04 14:35:00,91.33,91.37,91.27,91.27,22800.0,81.6611,81.6968,81.6074,81.6074,22800.0
2013-12-04 14:40:00,91.32,91.33,91.3,91.31,10200.0,81.6521,81.6611,81.6343,81.6432,10200.0
2013-12-04 14:45:00,91.3,91.34,91.28,91.32,8000.0,81.6343,81.67,81.6164,81.6521,8000.0
2013-12-04 14:50:00,91.33,91.42,91.33,91.41,15100.0,81.6611,81.7415,81.6611,81.7326,15100.0
2013-12-04 14:55:00,91.41,91.45,91.39,91.41,13300.0,81.7326,81.7684,81.7147,81.7326,13300.0
2013-12-04 15:00:00,91.39,91.41,91.3,91.3,24500.0,81.7147,81.7326,81.6343,81.6343,24500.0
2013-12-04 15:05:00,91.28,91.38,91.23,91.24,22300.0,81.6164,81.7058,81.5717,81.5806,22300.0
2013-12-04 15:10:00,91.25,91.4,91.24,91.39,16500.0,81.5895,81.7237,81.5806,81.7147,16500.0
2013-12-04 15:15:00,91.37,91.5,91.37,91.47,13500.0,81.6968,81.8131,81.6968,81.7863,13500.0
2013-12-04 15:20:00,91.5,91.51,91.39,91.4,4600.0,81.8131,81.822,81.7147,81.7237,4600.0
2013-12-04 15:25:00,91.4,91.52,91.39,91.5,6700.0,81.7237,81.831,81.7147,81.8131,6700.0
2013-12-04 15:30:00,91.49,91.55,91.44,91.51,14300.0,81.8041,81.8578,81.7594,81.822,14300.0
2013-12-04 15:35:00,91.54,91.58,91.49,91.49,10200.0,81.8488,81.8846,81.8041,81.8041,10200.0
2013-12-04 15:40:00,91.5,91.64,91.5,91.55,9100.0,81.8131,81.9383,81.8131,81.8578,9100.0
2013-12-04 15:45:00,91.55,91.6,91.53,91.6,19100.0,81.8578,81.9025,81.8399,81.9025,19100.0
2013-12-04 15:50:00,91.6,91.62,91.51,91.53,20200.0,81.9025,81.9204,81.822,81.8399,20200.0
2013-12-04 15:55:00,91.53,91.53,91.45,91.49,26700.0,81.8399,81.8399,81.7684,81.8041,26700.0
2013-12-05 09:30:00,91.94,92.04,91.83,91.95,26000.0,82.2065,82.2959,82.1081,82.2154,26000.0
2013-12-05 09:35:00,91.91,92.05,91.9,91.96,34800.0,82.1797,82.3048,82.1707,82.2244,34800.0
2013-12-05 09:40:00,92.0,92.03,91.75,91.75,14400.0,82.2601,82.287,82.0366,82.0366,14400.0
2013-12-05 09:45:00,91.8,91.83,91.71,91.79,23900.0,82.0813,82.1081,82.0008,82.0724,23900.0
2013-12-05 09:50:00,91.77,91.81,91.66,91.77,32100.0,82.0545,82.0903,81.9561,82.0545,32100.0
2013-12-05 09:55:00,91.82,91.93,91.82,91.86,11500.0,82.0992,82.1976,82.0992,82.135,11500.0
2013-12-05 10:00:00,91.81,92.16,91.81,92.11,20300.0,82.0903,82.4032,82.0903,82.3585,20300.0
2013-12-05 10:05:00,92.11,92.21,92.09,92.09,9200.0,82.3585,82.4479,82.3406,82.3406,9200.0
2013-12-05 10:10:00,92.09,92.13,91.93,92.02,17300.0,82.3406,82.3764,82.1976,82.278,17300.0
2013-12-05 10:15:00,92.06,92.06,91.9,91.97,4000.0,82.3138,82.3138,82.1707,82.2333,4000.0
2013-12-05 10:20:00,91.95,92.0,91.78,91.78,12800.0,82.2154,82.2601,82.0634,82.0634,12800.0
2013-12-05 10:25:00,91.8,91.9,91.74,91.89,10000.0,82.0813,82.1707,82.0277,82.1618,10000.0
2013-12-05 10:30:00,91.89,91.92,91.77,91.77,12800.0,82.1618,82.1886,82.0545,82.0545,12800.0
2013-12-05 10:35:00,91.74,91.88,91.74,91.88,3800.0,82.0277,82.1528,82.0277,82.1528,3800.0
2013-12-05 10:40:00,91.85,91.88,91.71,91.72,10800.0,82.126,82.1528,82.0008,82.0098,10800.0
2013-12-05 10:45:00,91.72,91.75,91.49,91.66,29600.0,82.0098,82.0366,81.8041,81.9561,29600.0
2013-12-05 10:50:00,91.72,91.79,91.66,91.74,11000.0,82.0098,82.0724,81.9561,82.0277,11000.0
2013-12-05 10:55:00,91.68,91.72,91.57,91.62,5800.0,81.974,82.0098,81.8757,81.9204,5800.0
2013-12-05 11:00:00,91.57,91.6,91.47,91.6,6300.0,81.8757,81.9025,81.7863,81.9025,6300.0
2013-12-05 11:05:00,91.59,91.59,91.49,91.55,3600.0,81.8935,81.8935,81.8041,81.8578,3600.0
2013-12-05 11:10:00,91.55,91.57,91.4,91.45,5700.0,81.8578,81.8757,81.7237,81.7684,5700.0
2013-12-05 11:15:00,91.43,91.58,91.43,91.58,6900.0,81.7505,81.8846,81.7505,81.8846,6900.0
2013-12-05 11:20:00,91.55,91.56,91.43,91.47,3800.0,81.8578,81.8667,81.7505,81.7863,3800.0
2013-12-05 11:25:00,91.48,91.52,91.38,91.38,11600.0,81.7952,81.831,81.7058,81.7058,11600.0
2013-12-05 11:30:00,91.39,91.44,91.32,91.36,6100.0,81.7147,81.7594,81.6521,81.6879,6100.0
2013-12-05 11:35:00,91.36,91.36,91.24,91.25,7200.0,81.6879,81.6879,81.5806,81.5895,7200.0
2013-12-05 11:40:00,91.26,91.31,91.2,91.31,1900.0,81.5985,81.6432,81.5448,81.6432,1900.0
2013-12-05 11:45:00,91.22,91.3,91.17,91.22,14200.0,81.5627,81.6343,81.518,81.5627,14200.0
2013-12-05 11:50:00,91.28,91.32,91.21,91.26,25100.0,81.6164,81.6521,81.5538,81.5985,25100.0
2013-12-05 11:55:00,91.25,91.31,91.22,91.24,1600.0,81.5895,81.6432,81.5627,81.5806,1600.0
2013-12-05 12:00:00,91.23,91.39,91.23,91.39,1600.0,81.5717,81.7147,81.5717,81.7147,1600.0
2013-12-05 12:05:00,91.43,91.44,91.36,91.43,1600.0,81.7505,81.7594,81.6879,81.7505,1600.0
2013-12-05 12:10:00,91.5,91.5,91.41,91.5,8800.0,81.8131,81.8131,81.7326,81.8131,8800.0
2013-12-05 12:15:00,91.57,91.62,91.54,91.62,2500.0,81.8757,81.9204,81.8488,81.9204,2500.0
2013-12-05 12:20:00,91.59,91.62,91.58,91.61,1000.0,81.8935,81.9204,81.8846,81.9114,1000.0
2013-12-05 12:25:00,91.63,91.71,91.63,91.67,13100.0,81.9293,82.0008,81.9293,81.9651,13100.0
2013-12-05 12:30:00,91.65,91.71,91.56,91.56,11500.0,81.9472,82.0008,81.8667,81.8667,11500.0
2013-12-05 12:35:00,91.53,91.56,91.48,91.5,7000.0,81.8399,81.8667,81.7952,81.8131,7000.0
2013-12-05 12:40:00,91.47,91.57,91.46,91.53,7100.0,81.7863,81.8757,81.7773,81.8399,7100.0
2013-12-05 12:45:00,91.6,91.63,91.58,91.63,800.0,81.9025,81.9293,81.8846,81.9293,800.0
2013-12-05 12:50:00,91.65,91.67,91.58,91.58,2000.0,81.9472,81.9651,81.8846,81.8846,2000.0
2013-12-05 12:55:00,91.55,91.55,91.53,91.53,1100.0,81.8578,81.8578,81.8399,81.8399,1100.0
2013-12-05 13:00:00,91.53,91.56,91.53,91.56,200.0,81.8399,81.8667,81.8399,81.8667,200.0
2013-12-05 13:05:00,91.56,91.56,91.43,91.43,1900.0,81.8667,81.8667,81.7505,81.7505,1900.0
2013-12-05 13:10:00,91.42,91.42,91.4,91.4,500.0,81.7415,81.7415,81.7237,81.7237,500.0
2013-12-05 13:15:00,91.37,91.37,91.31,91.31,900.0,81.6968,81.6968,81.6432,81.6432,900.0
2013-12-05 13:20:00,91.33,91.35,91.27,91.27,17500.0,81.6611,81.679,81.6074,81.6074,17500.0
2013-12-05 13:25:00,91.25,91.27,91.13,91.15,1600.0,81.5895,81.6074,81.4822,81.5001,1600.0
2013-12-05 13:30:00,91.16,91.16,91.16,91.16,1800.0,81.5091,81.5091,81.5091,81.5091,1800.0
2013-12-05 13:35:00,91.13,91.23,91.13,91.23,1400.0,81.4822,81.5717,81.4822,81.5717,1400.0
2013-12-05 13:40:00,91.24,91.31,91.23,91.31,1500.0,81.5806,81.6432,81.5717,81.6432,1500.0
2013-12-05 13:45:00,91.27,91.29,91.15,91.19,3500.0,81.6074,81.6253,81.5001,81.5359,3500.0
2013-12-05 13:50:00,91.15,91.2,91.15,91.15,2900.0,81.5001,81.5448,81.5001,81.5001,2900.0
2013-12-05 13:55:00,91.15,91.2,91.15,91.18,8800.0,81.5001,81.5448,81.5001,81.527,8800.0
2013-12-05 14:00:00,91.19,91.26,91.17,91.25,9200.0,81.5359,81.5985,81.518,81.5895,9200.0
2013-12-05 14:05:00,91.25,91.25,91.12,91.12,8400.0,81.5895,81.5895,81.4733,81.4733,8400.0
2013-12-05 14:10:00,91.12,91.15,90.98,91.01,4000.0,81.4733,81.5001,81.3481,81.375,4000.0
2013-12-05 14:15:00,90.97,90.99,90.94,90.99,1500.0,81.3392,81.3571,81.3124,81.3571,1500.0
2013-12-05 14:20:00,90.97,91.04,90.97,91.01,3300.0,81.3392,81.4018,81.3392,81.375,3300.0
2013-12-05 14:25:00,91.04,91.1,91.01,91.06,5600.0,81.4018,81.4554,81.375,81.4197,5600.0
2013-12-05 14:30:00,91.09,91.14,91.05,91.08,3600.0,81.4465,81.4912,81.4107,81.4375,3600.0
2013-12-05 14:35:00,91.08,91.2,91.08,91.16,3900.0,81.4375,81.5448,81.4375,81.5091,3900.0
2013-12-05 14:40:00,91.17,91.22,91.16,91.18,3100.0,81.518,81.5627,81.5091,81.527,3100.0
2013-12-05 14:45:00,91.18,91.2,91.12,91.12,2900.0,81.527,81.5448,81.4733,81.4733,2900.0
2013-12-05 14:50:00,91.11,91.14,90.98,90.98,3600.0,81.4644,81.4912,81.3481,81.3481,3600.0
2013-12-05 14:55:00,90.95,90.96,90.88,90.91,3500.0,81.3213,81.3302,81.2587,81.2855,3500.0
2013-12-05 15:00:00,90.95,90.96,90.89,90.92,3400.0,81.3213,81.3302,81.2677,81.2945,3400.0
2013-12-05 15:05:00,90.92,91.01,90.92,90.98,2300.0,81.2945,81.375,81.2945,81.3481,2300.0
2013-12-05 15:10:00,90.98,91.1,90.98,91.04,5800.0,81.3481,81.4554,81.3481,81.4018,5800.0
2013-12-05 15:15:00,91.04,91.08,91.02,91.05,5600.0,81.4018,81.4375,81.3839,81.4107,5600.0
2013-12-05 15:20:00,91.02,91.1,91.02,91.08,6500.0,81.3839,81.4554,81.3839,81.4375,6500.0
2013-12-05 15:25:00,91.08,91.19,91.08,91.15,11300.0,81.4375,81.5359,81.4375,81.5001,11300.0
2013-12-05 15:30:00,91.15,91.3,91.12,91.3,5800.0,81.5001,81.6343,81.4733,81.6343,5800.0
2013-12-05 15:35:00,91.27,91.39,91.27,91.31,11100.0,81.6074,81.7147,81.6074,81.6432,11100.0
2013-12-05 15:40:00,91.3,91.3,91.2,91.22,7100.0,81.6343,81.6343,81.5448,81.5627,7100.0
2013-12-05 15:45:00,91.2,91.2,91.03,91.03,6000.0,81.5448,81.5448,81.3928,81.3928,6000.0
2013-12-05 15:50:00,91.04,91.05,90.95,91.02,17900.0,81.4018,81.4107,81.3213,81.3839,17900.0
2013-12-05 15:55:00,91.06,91.13,90.99,91.1,13200.0,81.4197,81.4822,81.3571,81.4554,13200.0
2013-12-06 09:30:00,90.95,91.1,90.87,91.07,21900.0,81.3213,81.4554,81.2498,81.4286,21900.0
2013-12-06 09:35:00,91.08,91.14,90.97,90.98,8800.0,81.4375,81.4912,81.3392,81.3481,8800.0
2013-12-06 09:40:00,91.03,91.04,90.82,90.87,7400.0,81.3928,81.4018,81.2051,81.2498,7400.0
2013-12-06 09:45:00,90.9,90.93,90.87,90.9,14100.0,81.2766,81.3034,81.2498,81.2766,14100.0
2013-12-06 09:50:00,90.91,91.02,90.91,90.94,8800.0,81.2855,81.3839,81.2855,81.3124,8800.0
2013-12-06 09:55:00,90.95,90.97,90.89,90.92,8200.0,81.3213,81.3392,81.2677,81.2945,8200.0
2013-12-06 10:00:00,90.94,91.03,90.9,90.95,15200.0,81.3124,81.3928,81.2766,81.3213,15200.0
2013-12-06 10:05:00,90.94,91.06,90.85,91.03,22700.0,81.3124,81.4197,81.2319,81.3928,22700.0
2013-12-06 10:10:00,91.05,91.1,91.03,91.1,4300.0,81.4107,81.4554,81.3928,81.4554,4300.0
2013-12-06 10:15:00,91.1,91.25,91.1,91.15,7500.0,81.4554,81.5895,81.4554,81.5001,7500.0
2013-12-06 10:20:00,91.11,91.13,91.01,91.06,3000.0,81.4644,81.4822,81.375,81.4197,3000.0
2013-12-06 10:25:00,91.0,91.0,90.88,90.89,3800.0,81.366,81.366,81.2587,81.2677,3800.0
2013-12-06 10:30:00,90.9,90.98,90.86,90.98,800.0,81.2766,81.3481,81.2408,81.3481,800.0
2013-12-06 10:35:00,90.95,91.01,90.95,91.01,1300.0,81.3213,81.375,81.3213,81.375,1300.0
2013-12-06 10:40:00,90.98,91.05,90.95,90.95,5500.0,81.3481,81.4107,81.3213,81.3213,5500.0
2013-12-06 10:45:00,91.01,91.07,91.0,91.0,2700.0,81.375,81.4286,81.366,81.366,2700.0
2013-12-06 10:50:00,91.01,91.14,90.98,91.14,8900.0,81.375,81.4912,81.3481,81.4912,8900.0
2013-12-06 10:55:00,91.17,91.24,91.17,91.2,4800.0,81.518,81.5806,81.518,81.5448,4800.0
2013-12-06 11:00:00,91.14,91.26,91.12,91.26,7100.0,81.4912,81.5985,81.4733,81.5985,7100.0
2013-12-06 11:05:00,91.27,91.35,91.24,91.35,1600.0,81.6074,81.679,81.5806,81.679,1600.0
2013-12-06 11:10:00,91.41,91.45,91.4,91.45,6200.0,81.7326,81.7684,81.7237,81.7684,6200.0
2013-12-06 11:15:00,91.45,91.59,91.42,91.57,4200.0,81.7684,81.8935,81.7415,81.8757,4200.0
2013-12-06 11:20:00,91.56,91.65,91.55,91.65,6200.0,81.8667,81.9472,81.8578,81.9472,6200.0
2013-12-06 11:25:00,91.68,91.89,91.68,91.79,7100.0,81.974,82.1618,81.974,82.0724,7100.0
2013-12-06 11:30:00,91.81,91.95,91.78,91.81,11000.0,82.0903,82.2154,82.0634,82.0903,11000.0
2013-12-06 11:35:00,91.81,91.86,91.69,91.85,4700.0,82.0903,82.135,81.983,82.126,4700.0
2013-12-06 11:40:00,91.88,91.95,91.8,91.95,1600.0,82.1528,82.2154,82.0813,82.2154,1600.0
2013-12-06 11:45:00,91.96,92.07,91.89,91.99,22900.0,82.2244,82.3227,82.1618,82.2512,22900.0
2013-12-06 11:50:00,91.98,92.04,91.9,91.92,27000.0,82.2423,82.2959,82.1707,82.1886,27000.0
2013-12-06 11:55:00,91.92,91.96,91.86,91.86,22500.0,82.1886,82.2244,82.135,82.135,22500.0
2013-12-06 12:00:00,91.87,91.87,91.65,91.65,14600.0,82.1439,82.1439,81.9472,81.9472,14600.0
2013-12-06 12:05:00,91.61,91.62,91.49,91.49,10100.0,81.9114,81.9204,81.8041,81.8041,10100.0
2013-12-06 12:10:00,91.46,91.47,91.37,91.41,5900.0,81.7773,81.7863,81.6968,81.7326,5900.0
2013-12-06 12:15:00,91.4,91.42,91.4,91.42,500.0,81.7237,81.7415,81.7237,81.7415,500.0
2013-12-06 12:20:00,91.41,91.46,91.41,91.42,1200.0,81.7326,81.7773,81.7326,81.7415,1200.0
2013-12-06 12:25:00,91.45,91.48,91.38,91.48,4400.0,81.7684,81.7952,81.7058,81.7952,4400.0
2013-12-06 12:30:00,91.49,91.61,91.49,91.56,1500.0,81.8041,81.9114,81.8041,81.8667,1500.0
2013-12-06 12:35:00,91.53,91.55,91.49,91.49,2600.0,81.8399,81.8578,81.8041,81.8041,2600.0
2013-12-06 12:40:00,91.46,91.56,91.43,91.43,3000.0,81.7773,81.8667,81.7505,81.7505,3000.0
2013-12-06 12:45:00,91.45,91.47,91.34,91.34,7400.0,81.7684,81.7863,81.67,81.67,7400.0
2013-12-06 12:50:00,91.36,91.38,91.34,91.38,2800.0,81.6879,81.7058,81.67,81.7058,2800.0
2013-12-06 12:55:00,91.39,91.4,91.34,91.38,1700.0,81.7147,81.7237,81.67,81.7058,1700.0
2013-12-06 13:00:00,91.43,91.43,91.36,91.42,1300.0,81.7505,81.7505,81.6879,81.7415,1300.0
2013-12-06 13:05:00,91.34,91.35,91.29,91.29,3100.0,81.67,81.679,81.6253,81.6253,3100.0
2013-12-06 13:10:00,91.29,91.34,91.26,91.34,2900.0,81.6253,81.67,81.5985,81.67,2900.0
2013-12-06 13:15:00,91.35,91.36,91.33,91.33,900.0,81.679,81.6879,81.6611,81.6611,900.0
2013-12-06 13:20:00,91.36,91.36,91.27,91.27,2800.0,81.6879,81.6879,81.6074,81.6074,2800.0
2013-12-06 13:25:00,91.31,91.31,91.26,91.29,1700.0,81.6432,81.6432,81.5985,81.6253,1700.0
2013-12-06 13:30:00,91.27,91.27,91.16,91.16,6600.0,81.6074,81.6074,81.5091,81.5091,6600.0
2013-12-06 13:35:00,91.19,91.33,91.19,91.33,3900.0,81.5359,81.6611,81.5359,81.6611,3900.0
2013-12-06 13:40:00,91.33,91.33,91.29,91.29,2000.0,81.6611,81.6611,81.6253,81.6253,2000.0
2013-12-06 13:45:00,91.31,91.43,91.31,91.36,4800.0,81.6432,81.7505,81.6432,81.6879,4800.0
2013-12-06 13:50:00,91.35,91.43,91.31,91.31,3000.0,81.679,81.7505,81.6432,81.6432,3000.0
2013-12-06 13:55:00,91.3,91.49,91.28,91.36,12700.0,81.6343,81.8041,81.6164,81.6879,12700.0
2013-12-06 14:00:00,91.35,91.36,91.25,91.26,5900.0,81.679,81.6879,81.5895,81.5985,5900.0
2013-12-06 14:05:00,91.26,91.4,91.26,91.4,4400.0,81.5985,81.7237,81.5985,81.7237,4400.0
2013-12-06 14:10:00,91.37,91.42,91.37,91.42,3300.0,81.6968,81.7415,81.6968,81.7415,3300.0
2013-12-06 14:15:00,91.42,91.44,91.42,91.42,2800.0,81.7415,81.7594,81.7415,81.7415,2800.0
2013-12-06 14:20:00,91.37,91.48,91.36,91.43,5600.0,81.6968,81.7952,81.6879,81.7505,5600.0
2013-12-06 14:25:00,91.43,91.48,91.42,91.48,2300.0,81.7505,81.7952,81.7415,81.7952,2300.0
2013-12-06 14:30:00,91.45,91.5,91.4,91.42,3800.0,81.7684,81.8131,81.7237,81.7415,3800.0
2013-12-06 14:35:00,91.4,91.47,91.4,91.44,2000.0,81.7237,81.7863,81.7237,81.7594,2000.0
2013-12-06 14:40:00,91.45,91.54,91.44,91.54,2700.0,81.7684,81.8488,81.7594,81.8488,2700.0
2013-12-06 14:45:00,91.49,91.54,91.49,91.54,2200.0,81.8041,81.8488,81.8041,81.8488,2200.0
2013-12-06 14:50:00,91.53,91.53,91.46,91.46,4600.0,81.8399,81.8399,81.7773,81.7773,4600.0
2013-12-06 14:55:00,91.44,91.48,91.37,91.48,6200.0,81.7594,81.7952,81.6968,81.7952,6200.0
2013-12-06 15:00:00,91.48,91.5,91.44,91.46,1100.0,81.7952,81.8131,81.7594,81.7773,1100.0
2013-12-06 15:05:00,91.48,91.49,91.37,91.41,6100.0,81.7952,81.8041,81.6968,81.7326,6100.0
2013-12-06 15:10:00,91.4,91.43,91.35,91.43,8600.0,81.7237,81.7505,81.679,81.7505,8600.0
2013-12-06 15:15:00,91.44,91.45,91.35,91.37,6200.0,81.7594,81.7684,81.679,81.6968,6200.0
2013-12-06 15:20:00,91.38,91.41,91.38,91.39,3400.0,81.7058,81.7326,81.7058,81.7147,3400.0
2013-12-06 15:25:00,91.44,91.44,91.36,91.37,3300.0,81.7594,81.7594,81.6879,81.6968,3300.0
2013-12-06 15:30:00,91.4,91.44,91.37,91.44,8000.0,81.7237,81.7594,81.6968,81.7594,8000.0
2013-12-06 15:35:00,91.41,91.44,91.29,91.31,7700.0,81.7326,81.7594,81.6253,81.6432,7700.0
2013-12-06 15:40:00,91.33,91.36,91.28,91.34,6300.0,81.6611,81.6879,81.6164,81.67,6300.0
2013-12-06 15:45:00,91.34,91.43,91.34,91.43,8500.0,81.67,81.7505,81.67,81.7505,8500.0
2013-12-06 15:50:00,91.43,91.46,91.4,91.42,8000.0,81.7505,81.7773,81.7237,81.7415,8000.0
2013-12-06 15:55:00,91.46,91.49,91.37,91.49,22200.0,81.7773,81.8041,81.6968,81.8041,22200.0
2013-12-09 09:30:00,92.41,92.43,92.3,92.31,25700.0,82.6267,82.6446,82.5284,82.5373,25700.0
2013-12-09 09:35:00,92.27,92.39,92.24,92.39,27100.0,82.5016,82.6089,82.4747,82.6089,27100.0
2013-12-09 09:40:00,92.43,92.5,92.36,92.5,9200.0,82.6446,82.7072,82.582,82.7072,9200.0
2013-12-09 09:45:00,92.53,92.68,92.52,92.6,18200.0,82.734,82.8682,82.7251,82.7966,18200.0
2013-12-09 09:50:00,92.62,92.85,92.56,92.76,6900.0,82.8145,83.0202,82.7609,82.9397,6900.0
2013-12-09 09:55:00,92.79,92.8,92.67,92.77,18900.0,82.9665,82.9754,82.8592,82.9486,18900.0
2013-12-09 10:00:00,92.75,92.76,92.5,92.5,6800.0,82.9307,82.9397,82.7072,82.7072,6800.0
2013-12-09 10:05:00,92.51,92.51,92.38,92.5,4600.0,82.7162,82.7162,82.5999,82.7072,4600.0
2013-12-09 10:10:00,92.43,92.57,92.43,92.54,5200.0,82.6446,82.7698,82.6446,82.743,5200.0
2013-12-09 10:15:00,92.53,92.56,92.45,92.45,5500.0,82.734,82.7609,82.6625,82.6625,5500.0
2013-12-09 10:20:00,92.38,92.38,92.29,92.33,3500.0,82.5999,82.5999,82.5194,82.5552,3500.0
2013-12-09 10:25:00,92.33,92.38,92.28,92.34,23100.0,82.5552,82.5999,82.5105,82.5641,23100.0
2013-12-09 10:30:00,92.36,92.48,92.32,92.46,13100.0,82.582,82.6893,82.5463,82.6714,13100.0
2013-12-09 10:35:00,92.46,92.48,92.37,92.37,16000.0,82.6714,82.6893,82.591,82.591,16000.0
2013-12-09 10:40:00,92.35,92.36,92.28,92.3,7600.0,82.5731,82.582,82.5105,82.5284,7600.0
2013-12-09 10:45:00,92.29,92.41,92.29,92.29,23100.0,82.5194,82.6267,82.5194,82.5194,23100.0
2013-12-09 10:50:00,92.3,92.34,92.23,92.26,20500.0,82.5284,82.5641,82.4658,82.4926,20500.0
2013-12-09 10:55:00,92.24,92.25,92.15,92.19,3000.0,82.4747,82.4837,82.3943,82.43,3000.0
2013-12-09 11:00:00,92.14,92.17,92.08,92.15,4300.0,82.3853,82.4121,82.3317,82.3943,4300.0
2013-12-09 11:05:00,92.15,92.27,92.15,92.16,9500.0,82.3943,82.5016,82.3943,82.4032,9500.0
2013-12-09 11:10:00,92.16,92.18,92.13,92.16,2300.0,82.4032,82.4211,82.3764,82.4032,2300.0
2013-12-09 11:15:00,92.14,92.18,91.95,92.0,8000.0,82.3853,82.4211,82.2154,82.2601,8000.0
2013-12-09 11:20:00,91.99,92.06,91.95,92.04,2000.0,82.2512,82.3138,82.2154,82.2959,2000.0
2013-12-09 11:25:00,92.06,92.1,91.99,92.02,7300.0,82.3138,82.3496,82.2512,82.278,7300.0
2013-12-09 11:30:00,92.0,92.15,92.0,92.12,9500.0,82.2601,82.3943,82.2601,82.3674,9500.0
2013-12-09 11:35:00,92.1,92.1,92.0,92.08,5500.0,82.3496,82.3496,82.2601,82.3317,5500.0
2013-12-09 11:40:00,92.12,92.16,92.07,92.13,3300.0,82.3674,82.4032,82.3227,82.3764,3300.0
2013-12-09 11:45:00,92.14,92.14,92.02,92.02,4700.0,82.3853,82.3853,82.278,82.278,4700.0
2013-12-09 11:50:00,91.97,92.09,91.92,91.99,28400.0,82.2333,82.3406,82.1886,82.2512,28400.0
2013-12-09 11:55:00,91.92,92.01,91.89,91.94,1600.0,82.1886,82.2691,82.1618,82.2065,1600.0
2013-12-09 12:00:00,92.0,92.0,91.95,91.97,1800.0,82.2601,82.2601,82.2154,82.2333,1800.0
2013-12-09 12:05:00,91.96,91.99,91.84,91.93,19400.0,82.2244,82.2512,82.1171,82.1976,19400.0
2013-12-09 12:10:00,91.96,91.97,91.9,91.93,13500.0,82.2244,82.2333,82.1707,82.1976,13500.0
2013-12-09 12:15:00,91.97,92.05,91.95,92.05,1100.0,82.2333,82.3048,82.2154,82.3048,1100.0
2013-12-09 12:20:00,91.96,91.98,91.88,91.88,4400.0,82.2244,82.2423,82.1528,82.1528,4400.0
2013-12-09 12:25:00,91.87,91.94,91.87,91.91,1600.0,82.1439,82.2065,82.1439,82.1797,1600.0
2013-12-09 12:30:00,91.9,92.0,91.9,91.9,2000.0,82.1707,82.2601,82.1707,82.1707,2000.0
2013-12-09 12:35:00,91.9,91.99,91.9,91.95,5100.0,82.1707,82.2512,82.1707,82.2154,5100.0
2013-12-09 12:40:00,91.97,91.97,91.91,91.95,15200.0,82.2333,82.2333,82.1797,82.2154,15200.0
2013-12-09 12:45:00,91.94,91.97,91.88,91.92,3900.0,82.2065,82.2333,82.1528,82.1886,3900.0
2013-12-09 12:50:00,91.98,92.04,91.98,92.04,400.0,82.2423,82.2959,82.2423,82.2959,400.0
2013-12-09 12:55:00,92.02,92.12,91.98,92.12,2900.0,82.278,82.3674,82.2423,82.3674,2900.0
2013-12-09 13:00:00,92.09,92.09,92.06,92.06,800.0,82.3406,82.3406,82.3138,82.3138,800.0
2013-12-09 13:05:00,92.06,92.09,92.05,92.05,1200.0,82.3138,82.3406,82.3048,82.3048,1200.0
2013-12-09 13:10:00,92.08,92.13,92.05,92.13,1200.0,82.3317,82.3764,82.3048,82.3764,1200.0
2013-12-09 13:15:00,92.12,92.12,91.95,91.96,2900.0,82.3674,82.3674,82.2154,82.2244,2900.0
2013-12-09 13:20:00,91.96,92.09,91.96,92.01,3200.0,82.2244,82.3406,82.2244,82.2691,3200.0
2013-12-09 13:25:00,92.05,92.08,91.99,92.06,5000.0,82.3048,82.3317,82.2512,82.3138,5000.0
2013-12-09 13:30:00,92.04,92.04,91.89,91.95,10400.0,82.2959,82.2959,82.1618,82.2154,10400.0
2013-12-09 13:35:00,91.9,91.93,91.8,91.84,8600.0,82.1707,82.1976,82.0813,82.1171,8600.0
2013-12-09 13:40:00,91.84,91.95,91.84,91.93,8900.0,82.1171,82.2154,82.1171,82.1976,8900.0
2013-12-09 13:45:00,91.93,92.0,91.84,91.86,24100.0,82.1976,82.2601,82.1171,82.135,24100.0
2013-12-09 13:50:00,91.88,92.05,91.87,92.05,8200.0,82.1528,82.3048,82.1439,82.3048,8200.0
2013-12-09 13:55:00,92.06,92.15,92.06,92.15,5900.0,82.3138,82.3943,82.3138,82.3943,5900.0
2013-12-09 14:00:00,92.13,92.13,92.06,92.1,31100.0,82.3764,82.3764,82.3138,82.3496,31100.0
2013-12-09 14:05:00,92.1,92.11,92.06,92.06,4400.0,82.3496,82.3585,82.3138,82.3138,4400.0
2013-12-09 14:10:00,92.04,92.04,91.91,91.92,5400.0,82.2959,82.2959,82.1797,82.1886,5400.0
2013-12-09 14:15:00,91.93,91.97,91.91,91.93,2500.0,82.1976,82.2333,82.1797,82.1976,2500.0
2013-12-09 14:20:00,91.93,91.93,91.84,91.84,1400.0,82.1976,82.1976,82.1171,82.1171,1400.0
2013-12-09 14:25:00,91.84,91.89,91.84,91.87,3500.0,82.1171,82.1618,82.1171,82.1439,3500.0
2013-12-09 14:30:00,91.9,91.93,91.9,91.93,3400.0,82.1707,82.1976,82.1707,82.1976,3400.0
2013-12-09 14:35:00,91.91,91.92,91.83,91.85,4100.0,82.1797,82.1886,82.1081,82.126,4100.0
2013-12-09 14:40:00,91.83,91.84,91.7,91.7,6000.0,82.1081,82.1171,81.9919,81.9919,6000.0
2013-12-09 14:45:00,91.74,91.79,91.69,91.77,6000.0,82.0277,82.0724,81.983,82.0545,6000.0
2013-12-09 14:50:00,91.77,91.79,91.69,91.71,11000.0,82.0545,82.0724,81.983,82.0008,11000.0
2013-12-09 14:55:00,91.69,91.77,91.66,91.77,8700.0,81.983,82.0545,81.9561,82.0545,8700.0
2013-12-09 15:00:00,91.74,91.79,91.71,91.79,8900.0,82.0277,82.0724,82.0008,82.0724,8900.0
2013-12-09 15:05:00,91.78,91.78,91.75,91.76,7600.0,82.0634,82.0634,82.0366,82.0456,7600.0
2013-12-09 15:10:00,91.77,91.8,91.77,91.77,5700.0,82.0545,82.0813,82.0545,82.0545,5700.0
2013-12-09 15:15:00,91.77,91.77,91.75,91.75,6100.0,82.0545,82.0545,82.0366,82.0366,6100.0
2013-12-09 15:20:00,91.75,91.78,91.75,91.76,10300.0,82.0366,82.0634,82.0366,82.0456,10300.0
2013-12-09 15:25:00,91.76,91.76,91.75,91.76,5200.0,82.0456,82.0456,82.0366,82.0456,5200.0
2013-12-09 15:30:00,91.76,91.78,91.65,91.69,12300.0,82.0456,82.0634,81.9472,81.983,12300.0
2013-12-09 15:35:00,91.69,91.81,91.69,91.81,12700.0,81.983,82.0903,81.983,82.0903,12700.0
2013-12-09 15:40:00,91.81,91.82,91.79,91.82,8800.0,82.0903,82.0992,82.0724,82.0992,8800.0
2013-12-09 15:45:00,91.82,91.91,91.8,91.91,15300.0,82.0992,82.1797,82.0813,82.1797,15300.0
2013-12-09 15:50:00,91.88,91.89,91.81,91.82,27300.0,82.1528,82.1618,82.0903,82.0992,27300.0
2013-12-09 15:55:00,91.81,91.85,91.74,91.81,40000.0,82.0903,82.126,82.0277,82.0903,40000.0
2013-12-10 09:30:00,91.81,91.89,91.77,91.89,7200.0,82.0903,82.1618,82.0545,82.1618,7200.0
2013-12-10 09:35:00,91.89,91.91,91.77,91.83,8300.0,82.1618,82.1797,82.0545,82.1081,8300.0
2013-12-10 09:40:00,91.83,91.83,91.57,91.75,4800.0,82.1081,82.1081,81.8757,82.0366,4800.0
2013-12-10 09:45:00,91.75,91.78,91.58,91.64,21800.0,82.0366,82.0634,81.8846,81.9383,21800.0
2013-12-10 09:50:00,91.66,91.74,91.6,91.65,24200.0,81.9561,82.0277,81.9025,81.9472,24200.0
2013-12-10 09:55:00,91.64,91.64,91.54,91.54,3100.0,81.9383,81.9383,81.8488,81.8488,3100.0
2013-12-10 10:00:00,91.54,91.93,91.54,91.86,13600.0,81.8488,82.1976,81.8488,82.135,13600.0
2013-12-10 10:05:00,91.92,92.03,91.81,92.03,4900.0,82.1886,82.287,82.0903,82.287,4900.0
2013-12-10 10:10:00,91.93,91.94,91.72,91.77,8100.0,82.1976,82.2065,82.0098,82.0545,8100.0
2013-12-10 10:15:00,91.76,91.76,91.62,91.62,6800.0,82.0456,82.0456,81.9204,81.9204,6800.0
2013-12-10 10:20:00,91.63,91.74,91.61,91.69,13500.0,81.9293,82.0277,81.9114,81.983,13500.0
2013-12-10 10:25:00,91.72,91.74,91.65,91.71,4200.0,82.0098,82.0277,81.9472,82.0008,4200.0
2013-12-10 10:30:00,91.73,91.94,91.73,91.89,1800.0,82.0187,82.2065,82.0187,82.1618,1800.0
2013-12-10 10:35:00,91.95,92.04,91.93,91.94,7000.0,82.2154,82.2959,82.1976,82.2065,7000.0
2013-12-10 10:40:00,91.94,91.99,91.79,91.87,8300.0,82.2065,82.2512,82.0724,82.1439,8300.0
2013-12-10 10:45:00,91.94,91.95,91.74,91.81,3300.0,82.2065,82.2154,82.0277,82.0903,3300.0
2013-12-10 10:50:00,91.82,91.86,91.75,91.8,7500.0,82.0992,82.135,82.0366,82.0813,7500.0
2013-12-10 10:55:00,91.8,91.84,91.7,91.75,6100.0,82.0813,82.1171,81.9919,82.0366,6100.0
2013-12-10 11:00:00,91.74,91.74,91.57,91.57,2900.0,82.0277,82.0277,81.8757,81.8757,2900.0
2013-12-10 11:05:00,91.57,91.63,91.49,91.57,3600.0,81.8757,81.9293,81.8041,81.8757,3600.0
2013-12-10 11:10:00,91.57,91.62,91.53,91.57,8700.0,81.8757,81.9204,81.8399,81.8757,8700.0
2013-12-10 11:15:00,91.56,91.71,91.56,91.67,2000.0,81.8667,82.0008,81.8667,81.9651,2000.0
2013-12-10 11:20:00,91.65,91.7,91.64,91.64,600.0,81.9472,81.9919,81.9383,81.9383,600.0
2013-12-10 11:25:00,91.59,91.69,91.5,91.57,22500.0,81.8935,81.983,81.8131,81.8757,22500.0
2013-12-10 11:30:00,91.55,91.57,91.3,91.39,20000.0,81.8578,81.8757,81.6343,81.7147,20000.0
2013-12-10 11:35:00,91.31,91.56,91.28,91.54,4700.0,81.6432,81.8667,81.6164,81.8488,4700.0
2013-12-10 11:40:00,91.57,91.63,91.46,91.46,23300.0,81.8757,81.9293,81.7773,81.7773,23300.0
2013-12-10 11:45:00,91.55,91.62,91.39,91.39,16100.0,81.8578,81.9204,81.7147,81.7147,16100.0
2013-12-10 11:50:00,91.39,91.52,91.35,91.5,6600.0,81.7147,81.831,81.679,81.8131,6600.0
2013-12-10 11:55:00,91.52,91.56,91.38,91.46,20300.0,81.831,81.8667,81.7058,81.7773,20300.0
2013-12-10 12:00:00,91.45,91.46,91.39,91.39,10600.0,81.7684,81.7773,81.7147,81.7147,10600.0
2013-12-10 12:05:00,91.39,91.39,91.17,91.18,8900.0,81.7147,81.7147,81.518,81.527,8900.0
2013-12-10 12:10:00,91.28,91.28,91.18,91.21,4400.0,81.6164,81.6164,81.527,81.5538,4400.0
2013-12-10 12:15:00,91.23,91.27,91.19,91.21,5900.0,81.5717,81.6074,81.5359,81.5538,5900.0
2013-12-10 12:20:00,91.22,91.24,91.05,91.05,13800.0,81.5627,81.5806,81.4107,81.4107,13800.0
2013-12-10 12:25:00,91.09,91.26,91.08,91.18,7800.0,81.4465,81.5985,81.4375,81.527,7800.0
2013-12-10 12:30:00,91.18,91.2,91.17,91.2,1500.0,81.527,81.5448,81.518,81.5448,1500.0
2013-12-10 12:35:00,91.19,91.25,91.16,91.2,4000.0,81.5359,81.5895,81.5091,81.5448,4000.0
2013-12-10 12:40:00,91.18,91.26,91.17,91.21,22300.0,81.527,81.5985,81.518,81.5538,22300.0
2013-12-10 12:45:00,91.29,91.29,91.0,91.18,23000.0,81.6253,81.6253,81.366,81.527,23000.0
2013-12-10 12:50:00,91.14,91.28,91.14,91.17,2100.0,81.4912,81.6164,81.4912,81.518,2100.0
2013-12-10 12:55:00,91.21,91.25,91.08,91.14,26200.0,81.5538,81.5895,81.4375,81.4912,26200.0
2013-12-10 13:00:00,91.22,91.22,91.16,91.16,4300.0,81.5627,81.5627,81.5091,81.5091,4300.0
2013-12-10 13:05:00,91.15,91.28,91.15,91.15,400.0,81.5001,81.6164,81.5001,81.5001,400.0
2013-12-10 13:10:00,91.26,91.28,91.15,91.25,5500.0,81.5985,81.6164,81.5001,81.5895,5500.0
2013-12-10 13:15:00,91.19,91.22,91.1,91.13,4600.0,81.5359,81.5627,81.4554,81.4822,4600.0
2013-12-10 13:20:00,91.13,91.23,91.13,91.13,1400.0,81.4822,81.5717,81.4822,81.4822,1400.0
2013-12-10 13:25:00,91.16,91.18,91.08,91.18,1500.0,81.5091,81.527,81.4375,81.527,1500.0
2013-12-10 13:30:00,91.08,91.17,91.08,91.11,2500.0,81.4375,81.518,81.4375,81.4644,2500.0
2013-12-10 13:35:00,91.11,91.13,90.98,91.02,8200.0,81.4644,81.4822,81.3481,81.3839,8200.0
2013-12-10 13:40:00,91.04,91.07,90.98,90.98,4300.0,81.4018,81.4286,81.3481,81.3481,4300.0
2013-12-10 13:45:00,90.97,91.04,90.97,90.99,3100.0,81.3392,81.4018,81.3392,81.3571,3100.0
2013-12-10 13:50:00,91.02,91.02,91.01,91.01,900.0,81.3839,81.3839,81.375,81.375,900.0
2013-12-10 13:55:00,91.01,91.03,90.91,90.91,5200.0,81.375,81.3928,81.2855,81.2855,5200.0
2013-12-10 14:00:00,90.91,90.98,90.9,90.92,7200.0,81.2855,81.3481,81.2766,81.2945,7200.0
2013-12-10 14:05:00,90.92,90.96,90.9,90.95,2800.0,81.2945,81.3302,81.2766,81.3213,2800.0
2013-12-10 14:10:00,90.91,90.98,90.91,90.91,5200.0,81.2855,81.3481,81.2855,81.2855,5200.0
2013-12-10 14:15:00,90.92,90.94,90.91,90.94,3100.0,81.2945,81.3124,81.2855,81.3124,3100.0
2013-12-10 14:20:00,90.95,90.99,90.95,90.96,4000.0,81.3213,81.3571,81.3213,81.3302,4000.0
2013-12-10 14:25:00,90.95,90.97,90.91,90.97,5700.0,81.3213,81.3392,81.2855,81.3392,5700.0
2013-12-10 14:30:00,90.93,90.95,90.93,90.94,3500.0,81.3034,81.3213,81.3034,81.3124,3500.0
2013-12-10 14:35:00,90.94,90.97,90.93,90.96,6200.0,81.3124,81.3392,81.3034,81.3302,6200.0
2013-12-10 14:40:00,90.96,91.0,90.95,90.99,2900.0,81.3302,81.366,81.3213,81.3571,2900.0
2013-12-10 14:45:00,90.99,91.0,90.93,90.96,5700.0,81.3571,81.366,81.3034,81.3302,5700.0
2013-12-10 14:50:00,90.98,90.99,90.9,90.91,7600.0,81.3481,81.3571,81.2766,81.2855,7600.0
2013-12-10 14:55:00,90.92,90.99,90.92,90.99,6000.0,81.2945,81.3571,81.2945,81.3571,6000.0
2013-12-10 15:00:00,90.99,91.07,90.98,91.06,8600.0,81.3571,81.4286,81.3481,81.4197,8600.0
2013-12-10 15:05:00,91.06,91.09,91.03,91.09,2400.0,81.4197,81.4465,81.3928,81.4465,2400.0
2013-12-10 15:10:00,91.09,91.14,91.05,91.13,10400.0,81.4465,81.4912,81.4107,81.4822,10400.0
2013-12-10 15:15:00,91.14,91.18,91.06,91.09,8300.0,81.4912,81.527,81.4197,81.4465,8300.0
2013-12-10 15:20:00,91.1,91.16,91.1,91.16,3700.0,81.4554,81.5091,81.4554,81.5091,3700.0
2013-12-10 15:25:00,91.16,91.16,91.1,91.1,15900.0,81.5091,81.5091,81.4554,81.4554,15900.0
2013-12-10 15:30:00,91.1,91.13,91.09,91.11,10700.0,81.4554,81.4822,81.4465,81.4644,10700.0
2013-12-10 15:35:00,91.11,91.12,91.05,91.12,9800.0,81.4644,81.4733,81.4107,81.4733,9800.0
2013-12-10 15:40:00,91.12,91.17,91.1,91.12,7000.0,81.4733,81.518,81.4554,81.4733,7000.0
2013-12-10 15:45:00,91.11,91.12,91.03,91.07,28300.0,81.4644,81.4733,81.3928,81.4286,28300.0
2013-12-10 15:50:00,91.07,91.09,91.01,91.05,33400.0,81.4286,81.4465,81.375,81.4107,33400.0
2013-12-10 15:55:00,91.06,91.09,91.03,91.06,45800.0,81.4197,81.4465,81.3928,81.4197,45800.0
2013-12-11 09:30:00,91.89,91.93,91.79,91.85,14500.0,82.1618,82.1976,82.0724,82.126,14500.0
2013-12-11 09:35:00,91.9,91.98,91.88,91.89,8900.0,82.1707,82.2423,82.1528,82.1618,8900.0
2013-12-11 09:40:00,91.9,91.92,91.8,91.92,13200.0,82.1707,82.1886,82.0813,82.1886,13200.0
2013-12-11 09:45:00,91.89,91.9,91.76,91.77,9700.0,82.1618,82.1707,82.0456,82.0545,9700.0
2013-12-11 09:50:00,91.79,91.79,91.7,91.7,2900.0,82.0724,82.0724,81.9919,81.9919,2900.0
2013-12-11 09:55:00,91.77,91.77,91.69,91.71,1300.0,82.0545,82.0545,81.983,82.0008,1300.0
2013-12-11 10:00:00,91.69,91.69,91.63,91.67,4400.0,81.983,81.983,81.9293,81.9651,4400.0
2013-12-11 10:05:00,91.63,91.74,91.53,91.63,21500.0,81.9293,82.0277,81.8399,81.9293,21500.0
2013-12-11 10:10:00,91.73,91.82,91.73,91.78,3900.0,82.0187,82.0992,82.0187,82.0634,3900.0
2013-12-11 10:15:00,91.76,91.79,91.64,91.72,5400.0,82.0456,82.0724,81.9383,82.0098,5400.0
2013-12-11 10:20:00,91.71,91.88,91.61,91.73,8900.0,82.0008,82.1528,81.9114,82.0187,8900.0
2013-12-11 10:25:00,91.72,91.74,91.51,91.65,6900.0,82.0098,82.0277,81.822,81.9472,6900.0
2013-12-11 10:30:00,91.53,91.57,91.46,91.55,2900.0,81.8399,81.8757,81.7773,81.8578,2900.0
2013-12-11 10:35:00,91.57,91.62,91.51,91.52,2200.0,81.8757,81.9204,81.822,81.831,2200.0
2013-12-11 10:40:00,91.53,91.55,91.46,91.51,25900.0,81.8399,81.8578,81.7773,81.822,25900.0
2013-12-11 10:45:00,91.49,91.53,91.41,91.44,10800.0,81.8041,81.8399,81.7326,81.7594,10800.0
2013-12-11 10:50:00,91.48,91.48,91.3,91.32,13200.0,81.7952,81.7952,81.6343,81.6521,13200.0
2013-12-11 10:55:00,91.33,91.44,91.3,91.42,23800.0,81.6611,81.7594,81.6343,81.7415,23800.0
2013-12-11 11:00:00,91.42,91.56,91.41,91.56,11500.0,81.7415,81.8667,81.7326,81.8667,11500.0
2013-12-11 11:05:00,91.57,91.6,91.54,91.56,1900.0,81.8757,81.9025,81.8488,81.8667,1900.0
2013-12-11 11:10:00,91.58,91.65,91.57,91.58,3600.0,81.8846,81.9472,81.8757,81.8846,3600.0
2013-12-11 11:15:00,91.56,91.65,91.53,91.65,10500.0,81.8667,81.9472,81.8399,81.9472,10500.0
2013-12-11 11:20:00,91.65,91.65,91.39,91.39,5700.0,81.9472,81.9472,81.7147,81.7147,5700.0
2013-12-11 11:25:00,91.42,91.57,91.4,91.5,4600.0,81.7415,81.8757,81.7237,81.8131,4600.0
2013-12-11 11:30:00,91.53,91.67,91.52,91.66,26600.0,81.8399,81.9651,81.831,81.9561,26600.0
2013-12-11 11:35:00,91.62,91.62,91.49,91.49,1200.0,81.9204,81.9204,81.8041,81.8041,1200.0
2013-12-11 11:40:00,91.55,91.55,91.55,91.55,200.0,81.8578,81.8578,81.8578,81.8578,200.0
2013-12-11 11:45:00,91.54,91.54,91.45,91.51,5800.0,81.8488,81.8488,81.7684,81.822,5800.0
2013-12-11 11:50:00,91.51,91.54,91.48,91.48,2700.0,81.822,81.8488,81.7952,81.7952,2700.0
2013-12-11 11:55:00,91.47,91.51,91.44,91.48,1400.0,81.7863,81.822,81.7594,81.7952,1400.0
2013-12-11 12:00:00,91.45,91.47,91.42,91.42,2300.0,81.7684,81.7863,81.7415,81.7415,2300.0
2013-12-11 12:05:00,91.42,91.42,91.35,91.38,2500.0,81.7415,81.7415,81.679,81.7058,2500.0
2013-12-11 12:10:00,91.41,91.41,91.36,91.41,2600.0,81.7326,81.7326,81.6879,81.7326,2600.0
2013-12-11 12:15:00,91.38,91.39,91.27,91.31,4500.0,81.7058,81.7147,81.6074,81.6432,4500.0
2013-12-11 12:20:00,91.36,91.38,91.22,91.28,6300.0,81.6879,81.7058,81.5627,81.6164,6300.0
2013-12-11 12:25:00,91.3,91.32,91.24,91.25,8000.0,81.6343,81.6521,81.5806,81.5895,8000.0
2013-12-11 12:30:00,91.25,91.27,91.21,91.24,1600.0,81.5895,81.6074,81.5538,81.5806,1600.0
2013-12-11 12:35:00,91.31,91.34,91.26,91.33,900.0,81.6432,81.67,81.5985,81.6611,900.0
2013-12-11 12:40:00,91.33,91.38,91.31,91.34,3900.0,81.6611,81.7058,81.6432,81.67,3900.0
2013-12-11 12:45:00,91.34,91.47,91.34,91.45,3300.0,81.67,81.7863,81.67,81.7684,3300.0
2013-12-11 12:50:00,91.48,91.48,91.41,91.47,1400.0,81.7952,81.7952,81.7326,81.7863,1400.0
2013-12-11 12:55:00,91.46,91.5,91.42,91.45,2300.0,81.7773,81.8131,81.7415,81.7684,2300.0
2013-12-11 13:00:00,91.43,91.49,91.41,91.48,5100.0,81.7505,81.8041,81.7326,81.7952,5100.0
2013-12-11 13:05:00,91.49,91.62,91.49,91.61,2200.0,81.8041,81.9204,81.8041,81.9114,2200.0
2013-12-11 13:10:00,91.61,91.62,91.48,91.48,4500.0,81.9114,81.9204,81.7952,81.7952,4500.0
2013-12-11 13:15:00,91.43,91.52,91.4,91.44,2400.0,81.7505,81.831,81.7237,81.7594,2400.0
2013-12-11 13:20:00,91.36,91.37,91.3,91.31,1800.0,81.6879,81.6968,81.6343,81.6432,1800.0
2013-12-11 13:25:00,91.34,91.34,91.28,91.28,2700.0,81.67,81.67,81.6164,81.6164,2700.0
2013-12-11 13:30:00,91.28,91.35,91.26,91.34,4300.0,81.6164,81.679,81.5985,81.67,4300.0
2013-12-11 13:35:00,91.36,91.47,91.34,91.43,2800.0,81.6879,81.7863,81.67,81.7505,2800.0
2013-12-11 13:40:00,91.44,91.63,91.44,91.6,5300.0,81.7594,81.9293,81.7594,81.9025,5300.0
2013-12-11 13:45:00,91.56,91.58,91.39,91.4,9900.0,81.8667,81.8846,81.7147,81.7237,9900.0
2013-12-11 13:50:00,91.4,91.42,91.34,91.35,12500.0,81.7237,81.7415,81.67,81.679,12500.0
2013-12-11 13:55:00,91.36,91.45,91.36,91.36,20000.0,81.6879,81.7684,81.6879,81.6879,20000.0
2013-12-11 14:00:00,91.39,91.39,91.27,91.27,5600.0,81.7147,81.7147,81.6074,81.6074,5600.0
2013-12-11 14:05:00,91.31,91.38,91.29,91.31,4500.0,81.6432,81.7058,81.6253,81.6432,4500.0
2013-12-11 14:10:00,91.35,91.35,91.17,91.17,14600.0,81.679,81.679,81.518,81.518,14600.0
2013-12-11 14:15:00,91.14,91.2,91.07,91.15,5900.0,81.4912,81.5448,81.4286,81.5001,5900.0
2013-12-11 14:20:00,91.13,91.24,91.11,91.23,9900.0,81.4822,81.5806,81.4644,81.5717,9900.0
2013-12-11 14:25:00,91.21,91.27,91.18,91.24,6800.0,81.5538,81.6074,81.527,81.5806,6800.0
2013-12-11 14:30:00,91.26,91.26,91.09,91.1,7600.0,81.5985,81.5985,81.4465,81.4554,7600.0
2013-12-11 14:35:00,91.1,91.13,91.06,91.07,4800.0,81.4554,81.4822,81.4197,81.4286,4800.0
2013-12-11 14:40:00,91.08,91.15,91.08,91.11,13500.0,81.4375,81.5001,81.4375,81.4644,13500.0
2013-12-11 14:45:00,91.11,91.15,91.07,91.12,9900.0,81.4644,81.5001,81.4286,81.4733,9900.0
2013-12-11 14:50:00,91.12,91.12,91.04,91.09,9400.0,81.4733,81.4733,81.4018,81.4465,9400.0
2013-12-11 14:55:00,91.12,91.12,91.01,91.01,28600.0,81.4733,81.4733,81.375,81.375,28600.0
2013-12-11 15:00:00,91.02,91.13,91.01,91.11,7200.0,81.3839,81.4822,81.375,81.4644,7200.0
2013-12-11 15:05:00,91.13,91.15,91.04,91.11,9900.0,81.4822,81.5001,81.4018,81.4644,9900.0
2013-12-11 15:10:00,91.11,91.14,91.03,91.05,6900.0,81.4644,81.4912,81.3928,81.4107,6900.0
2013-12-11 15:15:00,91.03,91.12,91.03,91.09,7100.0,81.3928,81.4733,81.3928,81.4465,7100.0
2013-12-11 15:20:00,91.1,91.15,91.09,91.11,15900.0,81.4554,81.5001,81.4465,81.4644,15900.0
2013-12-11 15:25:00,91.13,91.15,91.12,91.12,5900.0,81.4822,81.5001,81.4733,81.4733,5900.0
2013-12-11 15:30:00,91.12,91.16,91.03,91.13,21400.0,81.4733,81.5091,81.3928,81.4822,21400.0
2013-12-11 15:35:00,91.13,91.2,91.04,91.06,35900.0,81.4822,81.5448,81.4018,81.4197,35900.0
2013-12-11 15:40:00,91.11,91.18,91.08,91.12,15800.0,81.4644,81.527,81.4375,81.4733,15800.0
2013-12-11 15:45:00,91.12,91.15,91.08,91.08,16400.0,81.4733,81.5001,81.4375,81.4375,16400.0
2013-12-11 15:50:00,91.09,91.11,91.05,91.09,19000.0,81.4465,81.4644,81.4107,81.4465,19000.0
2013-12-11 15:55:00,91.08,91.11,91.02,91.09,29200.0,81.4375,81.4644,81.3839,81.4465,29200.0
2013-12-12 09:30:00,90.54,90.6,90.48,90.59,7200.0,80.9547,81.0084,80.9011,80.9994,7200.0
2013-12-12 09:35:00,90.61,90.65,90.48,90.55,7400.0,81.0173,81.0531,80.9011,80.9637,7400.0
2013-12-12 09:40:00,90.56,90.61,90.54,90.61,2500.0,80.9726,81.0173,80.9547,81.0173,2500.0
2013-12-12 09:45:00,90.64,90.73,90.37,90.42,13500.0,81.0441,81.1246,80.8027,80.8474,13500.0
2013-12-12 09:50:00,90.37,90.44,90.27,90.41,37700.0,80.8027,80.8653,80.7133,80.8385,37700.0
2013-12-12 09:55:00,90.41,90.54,90.39,90.39,2200.0,80.8385,80.9547,80.8206,80.8206,2200.0
2013-12-12 10:00:00,90.43,90.44,90.27,90.34,11200.0,80.8564,80.8653,80.7133,80.7759,11200.0
2013-12-12 10:05:00,90.27,90.29,90.13,90.18,3500.0,80.7133,80.7312,80.5881,80.6328,3500.0
2013-12-12 10:10:00,90.14,90.23,90.12,90.16,6100.0,80.5971,80.6775,80.5792,80.6149,6100.0
2013-12-12 10:15:00,90.12,90.12,89.99,90.07,6500.0,80.5792,80.5792,80.4629,80.5345,6500.0
2013-12-12 10:20:00,90.07,90.11,89.99,89.99,2000.0,80.5345,80.5702,80.4629,80.4629,2000.0
2013-12-12 10:25:00,89.95,90.01,89.94,89.94,5000.0,80.4272,80.4808,80.4182,80.4182,5000.0
2013-12-12 10:30:00,90.01,90.03,89.95,89.96,16800.0,80.4808,80.4987,80.4272,80.4361,16800.0
2013-12-12 10:35:00,89.97,90.04,89.88,89.88,17100.0,80.4451,80.5076,80.3646,80.3646,17100.0
2013-12-12 10:40:00,89.96,90.09,89.89,90.09,8700.0,80.4361,80.5524,80.3735,80.5524,8700.0
2013-12-12 10:45:00,90.06,90.09,89.96,90.05,1100.0,80.5255,80.5524,80.4361,80.5166,1100.0
2013-12-12 10:50:00,90.04,90.04,89.86,89.87,3600.0,80.5076,80.5076,80.3467,80.3556,3600.0
2013-12-12 10:55:00,89.87,89.89,89.8,89.81,4600.0,80.3556,80.3735,80.2931,80.302,4600.0
2013-12-12 11:00:00,89.8,89.99,89.8,89.97,6900.0,80.2931,80.4629,80.2931,80.4451,6900.0
2013-12-12 11:05:00,89.98,90.13,89.98,90.1,6800.0,80.454,80.5881,80.454,80.5613,6800.0
2013-12-12 11:10:00,90.04,90.05,89.9,89.9,3000.0,80.5076,80.5166,80.3825,80.3825,3000.0
2013-12-12 11:15:00,89.95,89.98,89.89,89.98,11300.0,80.4272,80.454,80.3735,80.454,11300.0
2013-12-12 11:20:00,89.97,89.99,89.94,89.94,4900.0,80.4451,80.4629,80.4182,80.4182,4900.0
2013-12-12 11:25:00,89.95,90.0,89.79,89.79,3100.0,80.4272,80.4719,80.2841,80.2841,3100.0
2013-12-12 11:30:00,89.75,89.79,89.64,89.79,24100.0,80.2483,80.2841,80.15,80.2841,24100.0
2013-12-12 11:35:00,89.79,89.79,89.62,89.62,2600.0,80.2841,80.2841,80.1321,80.1321,2600.0
2013-12-12 11:40:00,89.65,89.78,89.61,89.61,4100.0,80.1589,80.2752,80.1232,80.1232,4100.0
2013-12-12 11:45:00,89.59,89.68,89.57,89.68,2700.0,80.1053,80.1858,80.0874,80.1858,2700.0
2013-12-12 11:50:00,89.69,89.73,89.66,89.66,1800.0,80.1947,80.2305,80.1679,80.1679,1800.0
2013-12-12 11:55:00,89.67,89.73,89.65,89.65,1400.0,80.1768,80.2305,80.1589,80.1589,1400.0
2013-12-12 12:00:00,89.73,89.73,89.57,89.59,1600.0,80.2305,80.2305,80.0874,80.1053,1600.0
2013-12-12 12:05:00,89.57,89.64,89.5,89.53,4600.0,80.0874,80.15,80.0248,80.0516,4600.0
2013-12-12 12:10:00,89.62,89.68,89.62,89.64,1300.0,80.1321,80.1858,80.1321,80.15,1300.0
2013-12-12 12:15:00,89.67,89.72,89.63,89.67,2500.0,80.1768,80.2215,80.1411,80.1768,2500.0
2013-12-12 12:20:00,89.59,89.6,89.45,89.47,13500.0,80.1053,80.1142,79.9801,79.998,13500.0
2013-12-12 12:25:00,89.43,89.44,89.36,89.4,7000.0,79.9622,79.9712,79.8996,79.9354,7000.0
2013-12-12 12:30:00,89.47,89.47,89.36,89.39,4800.0,79.998,79.998,79.8996,79.9265,4800.0
2013-12-12 12:35:00,89.44,89.53,89.4,89.47,6400.0,79.9712,80.0516,79.9354,79.998,6400.0
2013-12-12 12:40:00,89.43,89.54,89.43,89.52,2100.0,79.9622,80.0606,79.9622,80.0427,2100.0
2013-12-12 12:45:00,89.49,89.6,89.49,89.5,3300.0,80.0159,80.1142,80.0159,80.0248,3300.0
2013-12-12 12:50:00,89.51,89.59,89.51,89.55,5400.0,80.0338,80.1053,80.0338,80.0695,5400.0
2013-12-12 12:55:00,89.57,89.62,89.56,89.56,3000.0,80.0874,80.1321,80.0785,80.0785,3000.0
2013-12-12 13:00:00,89.57,89.71,89.57,89.69,3300.0,80.0874,80.2126,80.0874,80.1947,3300.0
2013-12-12 13:05:00,89.69,89.72,89.64,89.66,1800.0,80.1947,80.2215,80.15,80.1679,1800.0
2013-12-12 13:10:00,89.67,89.7,89.63,89.63,800.0,80.1768,80.2036,80.1411,80.1411,800.0
2013-12-12 13:15:00,89.69,89.7,89.61,89.7,2900.0,80.1947,80.2036,80.1232,80.2036,2900.0
2013-12-12 13:20:00,89.69,89.72,89.65,89.72,2500.0,80.1947,80.2215,80.1589,80.2215,2500.0
2013-12-12 13:25:00,89.68,89.7,89.62,89.64,4000.0,80.1858,80.2036,80.1321,80.15,4000.0
2013-12-12 13:30:00,89.67,89.72,89.64,89.71,1600.0,80.1768,80.2215,80.15,80.2126,1600.0
2013-12-12 13:35:00,89.71,89.72,89.65,89.72,3500.0,80.2126,80.2215,80.1589,80.2215,3500.0
2013-12-12 13:40:00,89.76,89.78,89.72,89.72,7300.0,80.2573,80.2752,80.2215,80.2215,7300.0
2013-12-12 13:45:00,89.73,89.8,89.66,89.66,3800.0,80.2305,80.2931,80.1679,80.1679,3800.0
2013-12-12 13:50:00,89.66,89.69,89.56,89.58,4900.0,80.1679,80.1947,80.0785,80.0963,4900.0
2013-12-12 13:55:00,89.58,89.62,89.56,89.62,1000.0,80.0963,80.1321,80.0785,80.1321,1000.0
2013-12-12 14:00:00,89.58,89.66,89.58,89.61,5100.0,80.0963,80.1679,80.0963,80.1232,5100.0
2013-12-12 14:05:00,89.64,89.64,89.5,89.5,19000.0,80.15,80.15,80.0248,80.0248,19000.0
2013-12-12 14:10:00,89.5,89.54,89.39,89.4,14300.0,80.0248,80.0606,79.9265,79.9354,14300.0
2013-12-12 14:15:00,89.41,89.41,89.36,89.39,17800.0,79.9443,79.9443,79.8996,79.9265,17800.0
2013-12-12 14:20:00,89.39,89.41,89.35,89.4,15200.0,79.9265,79.9443,79.8907,79.9354,15200.0
2013-12-12 14:25:00,89.4,89.41,89.28,89.31,16300.0,79.9354,79.9443,79.8281,79.8549,16300.0
2013-12-12 14:30:00,89.31,89.36,89.28,89.35,6700.0,79.8549,79.8996,79.8281,79.8907,6700.0
2013-12-12 14:35:00,89.34,89.35,89.29,89.3,5200.0,79.8818,79.8907,79.837,79.846,5200.0
2013-12-12 14:40:00,89.32,89.38,89.27,89.38,10700.0,79.8639,79.9175,79.8192,79.9175,10700.0
2013-12-12 14:45:00,89.38,89.4,89.36,89.38,10300.0,79.9175,79.9354,79.8996,79.9175,10300.0
2013-12-12 14:50:00,89.37,89.41,89.36,89.41,8800.0,79.9086,79.9443,79.8996,79.9443,8800.0
2013-12-12 14:55:00,89.41,89.51,89.41,89.44,7800.0,79.9443,80.0338,79.9443,79.9712,7800.0
2013-12-12 15:00:00,89.45,89.51,89.44,89.49,8800.0,79.9801,80.0338,79.9712,80.0159,8800.0
2013-12-12 15:05:00,89.49,89.5,89.39,89.43,11100.0,80.0159,80.0248,79.9265,79.9622,11100.0
2013-12-12 15:10:00,89.43,89.43,89.35,89.36,9500.0,79.9622,79.9622,79.8907,79.8996,9500.0
2013-12-12 15:15:00,89.36,89.36,89.29,89.33,7200.0,79.8996,79.8996,79.837,79.8728,7200.0
2013-12-12 15:20:00,89.32,89.41,89.32,89.41,13100.0,79.8639,79.9443,79.8639,79.9443,13100.0
2013-12-12 15:25:00,89.4,89.41,89.38,89.39,8200.0,79.9354,79.9443,79.9175,79.9265,8200.0
2013-12-12 15:30:00,89.4,89.48,89.39,89.48,22300.0,79.9354,80.0069,79.9265,80.0069,22300.0
2013-12-12 15:35:00,89.48,89.49,89.4,89.4,21900.0,80.0069,80.0159,79.9354,79.9354,21900.0
2013-12-12 15:40:00,89.4,89.43,89.38,89.4,18500.0,79.9354,79.9622,79.9175,79.9354,18500.0
2013-12-12 15:45:00,89.39,89.39,89.34,89.38,22600.0,79.9265,79.9265,79.8818,79.9175,22600.0
2013-12-12 15:50:00,89.39,89.39,89.32,89.35,43700.0,79.9265,79.9265,79.8639,79.8907,43700.0
2013-12-12 15:55:00,89.35,89.37,89.28,89.37,44700.0,79.8907,79.9086,79.8281,79.9086,44700.0
2013-12-13 09:30:00,89.34,89.4,89.26,89.34,7000.0,79.8818,79.9354,79.8102,79.8818,7000.0
2013-12-13 09:35:00,89.35,89.37,89.24,89.37,7700.0,79.8907,79.9086,79.7923,79.9086,7700.0
2013-12-13 09:40:00,89.37,89.37,89.12,89.12,4100.0,79.9086,79.9086,79.685,79.685,4100.0
2013-12-13 09:45:00,89.13,89.17,88.92,88.95,14500.0,79.694,79.7297,79.5062,79.533,14500.0
2013-12-13 09:50:00,88.97,88.97,88.85,88.9,4700.0,79.5509,79.5509,79.4436,79.4883,4700.0
2013-12-13 09:55:00,88.88,88.88,88.69,88.69,7200.0,79.4705,79.4705,79.3006,79.3006,7200.0
2013-12-13 10:00:00,88.76,88.89,88.75,88.89,10500.0,79.3632,79.4794,79.3542,79.4794,10500.0
2013-12-13 10:05:00,88.9,88.99,88.87,88.99,5700.0,79.4883,79.5688,79.4615,79.5688,5700.0
2013-12-13 10:10:00,88.97,88.98,88.84,88.85,7600.0,79.5509,79.5599,79.4347,79.4436,7600.0
2013-12-13 10:15:00,88.84,88.84,88.56,88.61,27600.0,79.4347,79.4347,79.1843,79.229,27600.0
2013-12-13 10:20:00,88.66,88.72,88.58,88.65,20800.0,79.2737,79.3274,79.2022,79.2648,20800.0
2013-12-13 10:25:00,88.74,88.74,88.64,88.7,17100.0,79.3453,79.3453,79.2559,79.3095,17100.0
2013-12-13 10:30:00,88.7,88.75,88.68,88.7,8400.0,79.3095,79.3542,79.2916,79.3095,8400.0
2013-12-13 10:35:00,88.7,88.76,88.69,88.7,6600.0,79.3095,79.3632,79.3006,79.3095,6600.0
2013-12-13 10:40:00,88.72,88.77,88.69,88.71,15800.0,79.3274,79.3721,79.3006,79.3184,15800.0
2013-12-13 10:45:00,88.71,88.79,88.69,88.73,15600.0,79.3184,79.39,79.3006,79.3363,15600.0
2013-12-13 10:50:00,88.73,88.78,88.73,88.73,9200.0,79.3363,79.381,79.3363,79.3363,9200.0
2013-12-13 10:55:00,88.76,88.79,88.61,88.61,6000.0,79.3632,79.39,79.229,79.229,6000.0
2013-12-13 11:00:00,88.6,88.62,88.44,88.44,7100.0,79.2201,79.238,79.077,79.077,7100.0
2013-12-13 11:05:00,88.45,88.5,88.32,88.46,8600.0,79.086,79.1307,78.9697,79.0949,8600.0
2013-12-13 11:10:00,88.5,88.52,88.41,88.48,12700.0,79.1307,79.1486,79.0502,79.1128,12700.0
2013-12-13 11:15:00,88.48,88.52,88.42,88.52,5200.0,79.1128,79.1486,79.0592,79.1486,5200.0
2013-12-13 11:20:00,88.52,88.57,88.51,88.51,6500.0,79.1486,79.1933,79.1396,79.1396,6500.0
2013-12-13 11:25:00,88.51,88.62,88.51,88.51,7100.0,79.1396,79.238,79.1396,79.1396,7100.0
2013-12-13 11:30:00,88.57,88.59,88.47,88.52,10500.0,79.1933,79.2112,79.1039,79.1486,10500.0
2013-12-13 11:35:00,88.51,88.63,88.46,88.63,7100.0,79.1396,79.2469,79.0949,79.2469,7100.0
2013-12-13 11:40:00,88.62,88.69,88.59,88.59,4600.0,79.238,79.3006,79.2112,79.2112,4600.0
2013-12-13 11:45:00,88.61,88.73,88.58,88.73,1600.0,79.229,79.3363,79.2022,79.3363,1600.0
2013-12-13 11:50:00,88.65,88.74,88.64,88.66,2100.0,79.2648,79.3453,79.2559,79.2737,2100.0
2013-12-13 11:55:00,88.7,88.75,88.67,88.75,2000.0,79.3095,79.3542,79.2827,79.3542,2000.0
2013-12-13 12:00:00,88.77,88.78,88.64,88.64,3500.0,79.3721,79.381,79.2559,79.2559,3500.0
2013-12-13 12:05:00,88.64,88.64,88.52,88.52,4400.0,79.2559,79.2559,79.1486,79.1486,4400.0
2013-12-13 12:10:00,88.52,88.54,88.41,88.41,8200.0,79.1486,79.1664,79.0502,79.0502,8200.0
2013-12-13 12:15:00,88.46,88.47,88.4,88.43,6100.0,79.0949,79.1039,79.0413,79.0681,6100.0
2013-12-13 12:20:00,88.54,88.58,88.45,88.48,1800.0,79.1664,79.2022,79.086,79.1128,1800.0
2013-12-13 12:25:00,88.47,88.55,88.42,88.45,3000.0,79.1039,79.1754,79.0592,79.086,3000.0
2013-12-13 12:30:00,88.48,88.57,88.48,88.49,500.0,79.1128,79.1933,79.1128,79.1217,500.0
2013-12-13 12:35:00,88.57,88.59,88.51,88.58,2600.0,79.1933,79.2112,79.1396,79.2022,2600.0
2013-12-13 12:40:00,88.6,88.65,88.49,88.49,3400.0,79.2201,79.2648,79.1217,79.1217,3400.0
2013-12-13 12:45:00,88.48,88.52,88.39,88.39,5300.0,79.1128,79.1486,79.0323,79.0323,5300.0
2013-12-13 12:50:00,88.38,88.45,88.34,88.34,3000.0,79.0234,79.086,78.9876,78.9876,3000.0
2013-12-13 12:55:00,88.42,88.48,88.34,88.42,3900.0,79.0592,79.1128,78.9876,79.0592,3900.0
2013-12-13 13:00:00,88.43,88.48,88.36,88.44,10200.0,79.0681,79.1128,79.0055,79.077,10200.0
2013-12-13 13:05:00,88.37,88.39,88.27,88.27,5400.0,79.0144,79.0323,78.925,78.925,5400.0
2013-12-13 13:10:00,88.27,88.32,88.23,88.3,8100.0,78.925,78.9697,78.8893,78.9519,8100.0
2013-12-13 13:15:00,88.29,88.29,88.21,88.24,5000.0,78.9429,78.9429,78.8714,78.8982,5000.0
2013-12-13 13:20:00,88.24,88.3,88.21,88.27,7200.0,78.8982,78.9519,78.8714,78.925,7200.0
2013-12-13 13:25:00,88.29,88.3,88.19,88.3,6200.0,78.9429,78.9519,78.8535,78.9519,6200.0
2013-12-13 13:30:00,88.3,88.33,88.28,88.33,13700.0,78.9519,78.9787,78.934,78.9787,13700.0
2013-12-13 13:35:00,88.33,88.44,88.33,88.44,3600.0,78.9787,79.077,78.9787,79.077,3600.0
2013-12-13 13:40:00,88.42,88.47,88.39,88.41,5300.0,79.0592,79.1039,79.0323,79.0502,5300.0
2013-12-13 13:45:00,88.39,88.45,88.39,88.45,1800.0,79.0323,79.086,79.0323,79.086,1800.0
2013-12-13 13:50:00,88.4,88.43,88.38,88.42,4400.0,79.0413,79.0681,79.0234,79.0592,4400.0
2013-12-13 13:55:00,88.42,88.45,88.42,88.43,2500.0,79.0592,79.086,79.0592,79.0681,2500.0
2013-12-13 14:00:00,88.43,88.45,88.33,88.33,8300.0,79.0681,79.086,78.9787,78.9787,8300.0
2013-12-13 14:05:00,88.33,88.34,88.22,88.23,10800.0,78.9787,78.9876,78.8803,78.8893,10800.0
2013-12-13 14:10:00,88.23,88.25,88.06,88.06,10400.0,78.8893,78.9071,78.7373,78.7373,10400.0
2013-12-13 14:15:00,88.05,88.08,87.93,87.94,12100.0,78.7283,78.7551,78.621,78.63,12100.0
2013-12-13 14:20:00,87.94,87.98,87.88,87.88,12600.0,78.63,78.6657,78.5763,78.5763,12600.0
2013-12-13 14:25:00,87.89,88.04,87.82,88.04,20700.0,78.5853,78.7194,78.5227,78.7194,20700.0
2013-12-13 14:30:00,87.98,88.03,87.95,87.96,5800.0,78.6657,78.7104,78.6389,78.6478,5800.0
2013-12-13 14:35:00,87.96,87.98,87.95,87.95,3400.0,78.6478,78.6657,78.6389,78.6389,3400.0
2013-12-13 14:40:00,87.95,88.01,87.93,87.99,5100.0,78.6389,78.6926,78.621,78.6747,5100.0
2013-12-13 14:45:00,87.94,88.06,87.93,88.02,10100.0,78.63,78.7373,78.621,78.7015,10100.0
2013-12-13 14:50:00,88.02,88.19,88.02,88.19,9800.0,78.7015,78.8535,78.7015,78.8535,9800.0
2013-12-13 14:55:00,88.19,88.24,88.15,88.23,8600.0,78.8535,78.8982,78.8177,78.8893,8600.0
2013-12-13 15:00:00,88.24,88.25,88.15,88.15,7000.0,78.8982,78.9071,78.8177,78.8177,7000.0
2013-12-13 15:05:00,88.14,88.14,88.11,88.11,6100.0,78.8088,78.8088,78.782,78.782,6100.0
2013-12-13 15:10:00,88.11,88.26,88.1,88.24,10800.0,78.782,78.9161,78.773,78.8982,10800.0
2013-12-13 15:15:00,88.29,88.32,88.24,88.3,5000.0,78.9429,78.9697,78.8982,78.9519,5000.0
2013-12-13 15:20:00,88.3,88.31,88.16,88.18,8800.0,78.9519,78.9608,78.8267,78.8446,8800.0
2013-12-13 15:25:00,88.2,88.26,88.16,88.24,16200.0,78.8624,78.9161,78.8267,78.8982,16200.0
2013-12-13 15:30:00,88.25,88.25,88.14,88.17,15000.0,78.9071,78.9071,78.8088,78.8356,15000.0
2013-12-13 15:35:00,88.17,88.17,88.06,88.11,21600.0,78.8356,78.8356,78.7373,78.782,21600.0
2013-12-13 15:40:00,88.1,88.19,88.08,88.17,20400.0,78.773,78.8535,78.7551,78.8356,20400.0
2013-12-13 15:45:00,88.17,88.17,88.07,88.08,37900.0,78.8356,78.8356,78.7462,78.7551,37900.0
2013-12-13 15:50:00,88.09,88.16,88.09,88.11,36600.0,78.7641,78.8267,78.7641,78.782,36600.0
2013-12-13 15:55:00,88.11,88.11,88.03,88.1,68300.0,78.782,78.782,78.7104,78.773,68300.0
2013-12-16 09:30:00,88.73,88.82,88.64,88.69,28000.0,79.3363,79.4168,79.2559,79.3006,28000.0
2013-12-16 09:35:00,88.7,88.82,88.64,88.7,31000.0,79.3095,79.4168,79.2559,79.3095,31000.0
2013-12-16 09:40:00,88.72,88.83,88.71,88.79,9900.0,79.3274,79.4257,79.3184,79.39,9900.0
2013-12-16 09:45:00,88.77,88.94,88.77,88.94,12500.0,79.3721,79.5241,79.3721,79.5241,12500.0
2013-12-16 09:50:00,88.9,89.01,88.85,88.91,9500.0,79.4883,79.5867,79.4436,79.4973,9500.0
2013-12-16 09:55:00,88.93,89.17,88.93,89.17,8600.0,79.5152,79.7297,79.5152,79.7297,8600.0
2013-12-16 10:00:00,89.17,89.33,89.17,89.19,8700.0,79.7297,79.8728,79.7297,79.7476,8700.0
2013-12-16 10:05:00,89.2,89.23,88.88,88.88,6500.0,79.7566,79.7834,79.4705,79.4705,6500.0
2013-12-16 10:10:00,88.93,88.93,88.86,88.86,3400.0,79.5152,79.5152,79.4526,79.4526,3400.0
2013-12-16 10:15:00,88.87,88.87,88.73,88.8,6300.0,79.4615,79.4615,79.3363,79.3989,6300.0
2013-12-16 10:20:00,88.78,88.84,88.73,88.82,4800.0,79.381,79.4347,79.3363,79.4168,4800.0
2013-12-16 10:25:00,88.81,88.95,88.8,88.95,4600.0,79.4079,79.533,79.3989,79.533,4600.0
2013-12-16 10:30:00,88.97,89.01,88.78,88.83,5700.0,79.5509,79.5867,79.381,79.4257,5700.0
2013-12-16 10:35:00,88.82,88.84,88.78,88.8,5600.0,79.4168,79.4347,79.381,79.3989,5600.0
2013-12-16 10:40:00,88.82,88.86,88.76,88.77,7000.0,79.4168,79.4526,79.3632,79.3721,7000.0
2013-12-16 10:45:00,88.8,88.87,88.72,88.86,8900.0,79.3989,79.4615,79.3274,79.4526,8900.0
2013-12-16 10:50:00,88.74,88.86,88.69,88.75,3300.0,79.3453,79.4526,79.3006,79.3542,3300.0
2013-12-16 10:55:00,88.76,88.76,88.63,88.68,3200.0,79.3632,79.3632,79.2469,79.2916,3200.0
2013-12-16 11:00:00,88.62,88.65,88.53,88.59,4900.0,79.238,79.2648,79.1575,79.2112,4900.0
2013-12-16 11:05:00,88.63,88.69,88.58,88.62,9100.0,79.2469,79.3006,79.2022,79.238,9100.0
2013-12-16 11:10:00,88.59,88.63,88.51,88.56,13400.0,79.2112,79.2469,79.1396,79.1843,13400.0
2013-12-16 11:15:00,88.56,88.56,88.44,88.49,9100.0,79.1843,79.1843,79.077,79.1217,9100.0
2013-12-16 11:20:00,88.51,88.53,88.41,88.42,8300.0,79.1396,79.1575,79.0502,79.0592,8300.0
2013-12-16 11:25:00,88.45,88.56,88.37,88.53,7700.0,79.086,79.1843,79.0144,79.1575,7700.0
2013-12-16 11:30:00,88.53,88.7,88.52,88.7,8700.0,79.1575,79.3095,79.1486,79.3095,8700.0
2013-12-16 11:35:00,88.72,88.74,88.52,88.54,5900.0,79.3274,79.3453,79.1486,79.1664,5900.0
2013-12-16 11:40:00,88.52,88.63,88.51,88.63,4900.0,79.1486,79.2469,79.1396,79.2469,4900.0
2013-12-16 11:45:00,88.67,88.76,88.63,88.64,6000.0,79.2827,79.3632,79.2469,79.2559,6000.0
2013-12-16 11:50:00,88.61,88.7,88.56,88.7,4500.0,79.229,79.3095,79.1843,79.3095,4500.0
2013-12-16 11:55:00,88.67,88.69,88.65,88.69,4800.0,79.2827,79.3006,79.2648,79.3006,4800.0
2013-12-16 12:00:00,88.72,88.73,88.6,88.6,4100.0,79.3274,79.3363,79.2201,79.2201,4100.0
2013-12-16 12:05:00,88.6,88.65,88.52,88.65,5000.0,79.2201,79.2648,79.1486,79.2648,5000.0
2013-12-16 12:10:00,88.61,88.61,88.46,88.46,6500.0,79.229,79.229,79.0949,79.0949,6500.0
2013-12-16 12:15:00,88.44,88.47,88.41,88.45,5600.0,79.077,79.1039,79.0502,79.086,5600.0
2013-12-16 12:20:00,88.44,88.52,88.43,88.43,3000.0,79.077,79.1486,79.0681,79.0681,3000.0
2013-12-16 12:25:00,88.45,88.47,88.41,88.41,3600.0,79.086,79.1039,79.0502,79.0502,3600.0
2013-12-16 12:30:00,88.42,88.44,88.42,88.44,4300.0,79.0592,79.077,79.0592,79.077,4300.0
2013-12-16 12:35:00,88.44,88.44,88.33,88.37,3100.0,79.077,79.077,78.9787,79.0144,3100.0
2013-12-16 12:40:00,88.37,88.37,88.25,88.28,3200.0,79.0144,79.0144,78.9071,78.934,3200.0
2013-12-16 12:45:00,88.28,88.28,88.2,88.2,3600.0,78.934,78.934,78.8624,78.8624,3600.0
2013-12-16 12:50:00,88.19,88.28,88.15,88.2,20200.0,78.8535,78.934,78.8177,78.8624,20200.0
2013-12-16 12:55:00,88.17,88.17,87.99,88.04,26200.0,78.8356,78.8356,78.6747,78.7194,26200.0
2013-12-16 13:00:00,88.05,88.12,88.05,88.09,10600.0,78.7283,78.7909,78.7283,78.7641,10600.0
2013-12-16 13:05:00,88.1,88.14,88.01,88.06,5300.0,78.773,78.8088,78.6926,78.7373,5300.0
2013-12-16 13:10:00,88.09,88.1,87.97,88.08,14800.0,78.7641,78.773,78.6568,78.7551,14800.0
2013-12-16 13:15:00,88.07,88.18,88.02,88.12,5800.0,78.7462,78.8446,78.7015,78.7909,5800.0
2013-12-16 13:20:00,88.14,88.16,88.1,88.16,6500.0,78.8088,78.8267,78.773,78.8267,6500.0
2013-12-16 13:25:00,88.2,88.27,88.16,88.22,3700.0,78.8624,78.925,78.8267,78.8803,3700.0
2013-12-16 13:30:00,88.21,88.34,88.21,88.34,12500.0,78.8714,78.9876,78.8714,78.9876,12500.0
2013-12-16 13:35:00,88.33,88.33,88.22,88.22,5000.0,78.9787,78.9787,78.8803,78.8803,5000.0
2013-12-16 13:40:00,88.21,88.27,88.17,88.25,7100.0,78.8714,78.925,78.8356,78.9071,7100.0
2013-12-16 13:45:00,88.27,88.27,88.22,88.22,2000.0,78.925,78.925,78.8803,78.8803,2000.0
2013-12-16 13:50:00,88.24,88.32,88.23,88.32,3900.0,78.8982,78.9697,78.8893,78.9697,3900.0
2013-12-16 13:55:00,88.31,88.33,88.24,88.27,18400.0,78.9608,78.9787,78.8982,78.925,18400.0
2013-12-16 14:00:00,88.27,88.31,88.22,88.29,6000.0,78.925,78.9608,78.8803,78.9429,6000.0
2013-12-16 14:05:00,88.29,88.29,88.22,88.22,2500.0,78.9429,78.9429,78.8803,78.8803,2500.0
2013-12-16 14:10:00,88.24,88.24,88.19,88.22,5600.0,78.8982,78.8982,78.8535,78.8803,5600.0
2013-12-16 14:15:00,88.28,88.29,88.24,88.24,5300.0,78.934,78.9429,78.8982,78.8982,5300.0
2013-12-16 14:20:00,88.25,88.28,88.22,88.27,4600.0,78.9071,78.934,78.8803,78.925,4600.0
2013-12-16 14:25:00,88.26,88.26,88.18,88.22,4200.0,78.9161,78.9161,78.8446,78.8803,4200.0
2013-12-16 14:30:00,88.22,88.4,88.19,88.29,17800.0,78.8803,79.0413,78.8535,78.9429,17800.0
2013-12-16 14:35:00,88.3,88.38,88.3,88.35,7600.0,78.9519,79.0234,78.9519,78.9966,7600.0
2013-12-16 14:40:00,88.35,88.41,88.34,88.38,6700.0,78.9966,79.0502,78.9876,79.0234,6700.0
2013-12-16 14:45:00,88.35,88.42,88.35,88.36,3300.0,78.9966,79.0592,78.9966,79.0055,3300.0
2013-12-16 14:50:00,88.36,88.39,88.32,88.33,5700.0,79.0055,79.0323,78.9697,78.9787,5700.0
2013-12-16 14:55:00,88.33,88.39,88.31,88.31,3800.0,78.9787,79.0323,78.9608,78.9608,3800.0
2013-12-16 15:00:00,88.31,88.33,88.27,88.33,10000.0,78.9608,78.9787,78.925,78.9787,10000.0
2013-12-16 15:05:00,88.32,88.32,88.25,88.27,5000.0,78.9697,78.9697,78.9071,78.925,5000.0
2013-12-16 15:10:00,88.27,88.31,88.22,88.24,8500.0,78.925,78.9608,78.8803,78.8982,8500.0
2013-12-16 15:15:00,88.22,88.32,88.18,88.32,9800.0,78.8803,78.9697,78.8446,78.9697,9800.0
2013-12-16 15:20:00,88.29,88.33,88.23,88.24,6800.0,78.9429,78.9787,78.8893,78.8982,6800.0
2013-12-16 15:25:00,88.23,88.32,88.21,88.32,7600.0,78.8893,78.9697,78.8714,78.9697,7600.0
2013-12-16 15:30:00,88.32,88.35,88.24,88.24,7500.0,78.9697,78.9966,78.8982,78.8982,7500.0
2013-12-16 15:35:00,88.25,88.33,88.25,88.33,10000.0,78.9071,78.9787,78.9071,78.9787,10000.0
2013-12-16 15:40:00,88.36,88.36,88.27,88.29,9300.0,79.0055,79.0055,78.925,78.9429,9300.0
2013-12-16 15:45:00,88.28,88.29,88.21,88.22,10900.0,78.934,78.9429,78.8714,78.8803,10900.0
2013-12-16 15:50:00,88.22,88.26,88.21,88.24,19200.0,78.8803,78.9161,78.8714,78.8982,19200.0
2013-12-16 15:55:00,88.24,88.26,88.19,88.25,30200.0,78.8982,78.9161,78.8535,78.9071,30200.0
2013-12-17 09:30:00,88.37,88.44,88.31,88.34,17500.0,79.0144,79.077,78.9608,78.9876,17500.0
2013-12-17 09:35:00,88.35,88.4,88.25,88.25,8900.0,78.9966,79.0413,78.9071,78.9071,8900.0
2013-12-17 09:40:00,88.25,88.36,88.25,88.29,7800.0,78.9071,79.0055,78.9071,78.9429,7800.0
2013-12-17 09:45:00,88.29,88.35,88.24,88.3,14900.0,78.9429,78.9966,78.8982,78.9519,14900.0
2013-12-17 09:50:00,88.3,88.32,88.22,88.29,13700.0,78.9519,78.9697,78.8803,78.9429,13700.0
2013-12-17 09:55:00,88.29,88.33,88.24,88.24,11400.0,78.9429,78.9787,78.8982,78.8982,11400.0
2013-12-17 10:00:00,88.22,88.32,88.21,88.25,4600.0,78.8803,78.9697,78.8714,78.9071,4600.0
2013-12-17 10:05:00,88.27,88.36,88.23,88.28,7300.0,78.925,79.0055,78.8893,78.934,7300.0
2013-12-17 10:10:00,88.28,88.36,88.23,88.31,6100.0,78.934,79.0055,78.8893,78.9608,6100.0
2013-12-17 10:15:00,88.3,88.33,88.22,88.22,9700.0,78.9519,78.9787,78.8803,78.8803,9700.0
2013-12-17 10:20:00,88.22,88.25,88.19,88.21,5100.0,78.8803,78.9071,78.8535,78.8714,5100.0
2013-12-17 10:25:00,88.2,88.25,88.18,88.2,6200.0,78.8624,78.9071,78.8446,78.8624,6200.0
2013-12-17 10:30:00,88.2,88.2,88.09,88.09,6800.0,78.8624,78.8624,78.7641,78.7641,6800.0
2013-12-17 10:35:00,88.13,88.18,88.08,88.17,75100.0,78.7999,78.8446,78.7551,78.8356,75100.0
2013-12-17 10:40:00,88.16,88.2,88.05,88.05,21700.0,78.8267,78.8624,78.7283,78.7283,21700.0
2013-12-17 10:45:00,88.06,88.13,88.01,88.05,42600.0,78.7373,78.7999,78.6926,78.7283,42600.0
2013-12-17 10:50:00,88.04,88.1,88.01,88.06,5900.0,78.7194,78.773,78.6926,78.7373,5900.0
2013-12-17 10:55:00,88.05,88.08,88.0,88.02,9700.0,78.7283,78.7551,78.6836,78.7015,9700.0
2013-12-17 11:00:00,88.01,88.05,87.96,87.98,21900.0,78.6926,78.7283,78.6478,78.6657,21900.0
2013-12-17 11:05:00,88.04,88.08,88.0,88.07,2700.0,78.7194,78.7551,78.6836,78.7462,2700.0
2013-12-17 11:10:00,88.02,88.06,88.0,88.04,7000.0,78.7015,78.7373,78.6836,78.7194,7000.0
2013-12-17 11:15:00,88.01,88.11,88.01,88.11,6800.0,78.6926,78.782,78.6926,78.782,6800.0
2013-12-17 11:20:00,88.09,88.14,87.99,87.99,7300.0,78.7641,78.8088,78.6747,78.6747,7300.0
2013-12-17 11:25:00,88.02,88.04,87.9,87.9,9500.0,78.7015,78.7194,78.5942,78.5942,9500.0
2013-12-17 11:30:00,87.9,87.97,87.8,87.85,17900.0,78.5942,78.6568,78.5048,78.5495,17900.0
2013-12-17 11:35:00,87.82,87.99,87.81,87.98,5500.0,78.5227,78.6747,78.5137,78.6657,5500.0
2013-12-17 11:40:00,88.06,88.07,87.98,88.07,400.0,78.7373,78.7462,78.6657,78.7462,400.0
2013-12-17 11:45:00,88.03,88.11,87.97,88.11,3500.0,78.7104,78.782,78.6568,78.782,3500.0
2013-12-17 11:50:00,88.15,88.24,88.15,88.2,1600.0,78.8177,78.8982,78.8177,78.8624,1600.0
2013-12-17 11:55:00,88.22,88.28,88.16,88.19,6100.0,78.8803,78.934,78.8267,78.8535,6100.0
2013-12-17 12:00:00,88.16,88.2,88.12,88.12,900.0,78.8267,78.8624,78.7909,78.7909,900.0
2013-12-17 12:05:00,88.12,88.14,88.05,88.06,6600.0,78.7909,78.8088,78.7283,78.7373,6600.0
2013-12-17 12:10:00,88.04,88.08,88.01,88.06,3700.0,78.7194,78.7551,78.6926,78.7373,3700.0
2013-12-17 12:15:00,88.06,88.08,88.06,88.07,2700.0,78.7373,78.7551,78.7373,78.7462,2700.0
2013-12-17 12:20:00,88.06,88.11,88.05,88.11,3700.0,78.7373,78.782,78.7283,78.782,3700.0
2013-12-17 12:25:00,88.07,88.08,88.02,88.02,1400.0,78.7462,78.7551,78.7015,78.7015,1400.0
2013-12-17 12:30:00,88.02,88.02,88.01,88.01,400.0,78.7015,78.7015,78.6926,78.6926,400.0
2013-12-17 12:35:00,88.02,88.09,88.01,88.08,2700.0,78.7015,78.7641,78.6926,78.7551,2700.0
2013-12-17 12:40:00,88.06,88.1,88.05,88.07,900.0,78.7373,78.773,78.7283,78.7462,900.0
2013-12-17 12:45:00,88.08,88.11,88.03,88.04,4700.0,78.7551,78.782,78.7104,78.7194,4700.0
2013-12-17 12:50:00,88.09,88.2,88.06,88.14,3000.0,78.7641,78.8624,78.7373,78.8088,3000.0
2013-12-17 12:55:00,88.2,88.2,88.14,88.19,1200.0,78.8624,78.8624,78.8088,78.8535,1200.0
2013-12-17 13:00:00,88.1,88.12,88.04,88.11,900.0,78.773,78.7909,78.7194,78.782,900.0
2013-12-17 13:05:00,88.12,88.12,88.05,88.06,3900.0,78.7909,78.7909,78.7283,78.7373,3900.0
2013-12-17 13:10:00,88.09,88.09,88.0,88.09,2900.0,78.7641,78.7641,78.6836,78.7641,2900.0
2013-12-17 13:15:00,88.09,88.1,88.03,88.05,1800.0,78.7641,78.773,78.7104,78.7283,1800.0
2013-12-17 13:20:00,88.1,88.1,88.05,88.05,5800.0,78.773,78.773,78.7283,78.7283,5800.0
2013-12-17 13:25:00,88.06,88.06,88.0,88.04,5100.0,78.7373,78.7373,78.6836,78.7194,5100.0
2013-12-17 13:30:00,88.04,88.08,88.03,88.05,6700.0,78.7194,78.7551,78.7104,78.7283,6700.0
2013-12-17 13:35:00,88.03,88.03,87.91,87.92,15400.0,78.7104,78.7104,78.6031,78.6121,15400.0
2013-12-17 13:40:00,87.91,87.94,87.79,87.79,4200.0,78.6031,78.63,78.4958,78.4958,4200.0
2013-12-17 13:45:00,87.87,87.88,87.78,87.82,5400.0,78.5674,78.5763,78.4869,78.5227,5400.0
2013-12-17 13:50:00,87.86,87.86,87.76,87.77,6600.0,78.5584,78.5584,78.469,78.478,6600.0
2013-12-17 13:55:00,87.8,87.87,87.78,87.82,4900.0,78.5048,78.5674,78.4869,78.5227,4900.0
2013-12-17 14:00:00,87.82,87.83,87.78,87.8,4300.0,78.5227,78.5316,78.4869,78.5048,4300.0
2013-12-17 14:05:00,87.8,87.86,87.76,87.85,7600.0,78.5048,78.5584,78.469,78.5495,7600.0
2013-12-17 14:10:00,87.93,88.05,87.93,88.04,3700.0,78.621,78.7283,78.621,78.7194,3700.0
2013-12-17 14:15:00,87.98,88.01,87.96,88.0,2200.0,78.6657,78.6926,78.6478,78.6836,2200.0
2013-12-17 14:20:00,87.97,88.05,87.97,88.01,3700.0,78.6568,78.7283,78.6568,78.6926,3700.0
2013-12-17 14:25:00,88.01,88.1,87.97,88.06,6300.0,78.6926,78.773,78.6568,78.7373,6300.0
2013-12-17 14:30:00,88.06,88.11,87.95,87.96,4100.0,78.7373,78.782,78.6389,78.6478,4100.0
2013-12-17 14:35:00,88.0,88.01,87.88,87.92,5300.0,78.6836,78.6926,78.5763,78.6121,5300.0
2013-12-17 14:40:00,87.93,87.97,87.89,87.97,4500.0,78.621,78.6568,78.5853,78.6568,4500.0
2013-12-17 14:45:00,88.01,88.02,87.97,87.99,4200.0,78.6926,78.7015,78.6568,78.6747,4200.0
2013-12-17 14:50:00,88.0,88.05,87.91,87.91,4000.0,78.6836,78.7283,78.6031,78.6031,4000.0
2013-12-17 14:55:00,87.91,88.01,87.91,88.01,2700.0,78.6031,78.6926,78.6031,78.6926,2700.0
2013-12-17 15:00:00,88.02,88.04,87.97,87.98,2900.0,78.7015,78.7194,78.6568,78.6657,2900.0
2013-12-17 15:05:00,87.98,88.01,87.92,87.98,5100.0,78.6657,78.6926,78.6121,78.6657,5100.0
2013-12-17 15:10:00,88.01,88.05,87.94,88.0,4600.0,78.6926,78.7283,78.63,78.6836,4600.0
2013-12-17 15:15:00,87.95,88.06,87.94,88.05,3400.0,78.6389,78.7373,78.63,78.7283,3400.0
2013-12-17 15:20:00,88.05,88.08,87.98,87.99,3400.0,78.7283,78.7551,78.6657,78.6747,3400.0
2013-12-17 15:25:00,87.99,88.04,87.96,88.0,3700.0,78.6747,78.7194,78.6478,78.6836,3700.0
2013-12-17 15:30:00,88.0,88.04,87.93,87.93,7000.0,78.6836,78.7194,78.621,78.621,7000.0
2013-12-17 15:35:00,87.94,88.02,87.94,88.01,6200.0,78.63,78.7015,78.63,78.6926,6200.0
2013-12-17 15:40:00,88.01,88.01,87.91,87.92,12600.0,78.6926,78.6926,78.6031,78.6121,12600.0
2013-12-17 15:45:00,87.91,87.93,87.86,87.9,23600.0,78.6031,78.621,78.5584,78.5942,23600.0
2013-12-17 15:50:00,87.92,87.93,87.9,87.93,11300.0,78.6121,78.621,78.5942,78.621,11300.0
2013-12-17 15:55:00,87.93,87.93,87.86,87.92,34100.0,78.621,78.621,78.5584,78.6121,34100.0
2013-12-18 09:30:00,88.98,89.05,88.87,88.99,25400.0,79.5599,79.6225,79.4615,79.5688,25400.0
2013-12-18 09:35:00,88.94,88.98,88.8,88.83,15900.0,79.5241,79.5599,79.3989,79.4257,15900.0
2013-12-18 09:40:00,88.83,88.91,88.78,88.86,23900.0,79.4257,79.4973,79.381,79.4526,23900.0
2013-12-18 09:45:00,88.83,88.83,88.63,88.63,19000.0,79.4257,79.4257,79.2469,79.2469,19000.0
2013-12-18 09:50:00,88.66,88.72,88.54,88.64,19500.0,79.2737,79.3274,79.1664,79.2559,19500.0
2013-12-18 09:55:00,88.63,88.75,88.6,88.72,18700.0,79.2469,79.3542,79.2201,79.3274,18700.0
2013-12-18 10:00:00,88.73,88.73,88.62,88.65,23800.0,79.3363,79.3363,79.238,79.2648,23800.0
2013-12-18 10:05:00,88.69,88.92,88.67,88.89,18100.0,79.3006,79.5062,79.2827,79.4794,18100.0
2013-12-18 10:10:00,88.89,88.99,88.83,88.99,23000.0,79.4794,79.5688,79.4257,79.5688,23000.0
2013-12-18 10:15:00,88.99,89.1,88.94,89.03,13200.0,79.5688,79.6672,79.5241,79.6046,13200.0
2013-12-18 10:20:00,89.03,89.03,88.83,88.83,8300.0,79.6046,79.6046,79.4257,79.4257,8300.0
2013-12-18 10:25:00,88.85,88.95,88.79,88.89,10100.0,79.4436,79.533,79.39,79.4794,10100.0
2013-12-18 10:30:00,88.88,89.01,88.86,88.92,19600.0,79.4705,79.5867,79.4526,79.5062,19600.0
2013-12-18 10:35:00,88.91,88.95,88.86,88.88,7900.0,79.4973,79.533,79.4526,79.4705,7900.0
2013-12-18 10:40:00,88.92,89.0,88.91,88.91,9100.0,79.5062,79.5777,79.4973,79.4973,9100.0
2013-12-18 10:45:00,88.94,88.96,88.84,88.91,10200.0,79.5241,79.542,79.4347,79.4973,10200.0
2013-12-18 10:50:00,88.93,88.93,88.85,88.9,6400.0,79.5152,79.5152,79.4436,79.4883,6400.0
2013-12-18 10:55:00,88.87,88.93,88.84,88.84,16000.0,79.4615,79.5152,79.4347,79.4347,16000.0
2013-12-18 11:00:00,88.84,88.95,88.77,88.95,7800.0,79.4347,79.533,79.3721,79.533,7800.0
2013-12-18 11:05:00,88.9,88.92,88.83,88.87,7600.0,79.4883,79.5062,79.4257,79.4615,7600.0
2013-12-18 11:10:00,88.93,88.93,88.85,88.89,3800.0,79.5152,79.5152,79.4436,79.4794,3800.0
2013-12-18 11:15:00,88.89,88.89,88.81,88.85,2800.0,79.4794,79.4794,79.4079,79.4436,2800.0
2013-12-18 11:20:00,88.8,88.88,88.76,88.82,18400.0,79.3989,79.4705,79.3632,79.4168,18400.0
2013-12-18 11:25:00,88.81,88.9,88.76,88.9,8000.0,79.4079,79.4883,79.3632,79.4883,8000.0
2013-12-18 11:30:00,88.9,89.05,88.87,89.05,26400.0,79.4883,79.6225,79.4615,79.6225,26400.0
2013-12-18 11:35:00,89.01,89.05,88.98,89.03,4200.0,79.5867,79.6225,79.5599,79.6046,4200.0
2013-12-18 11:40:00,89.05,89.1,88.96,89.01,10200.0,79.6225,79.6672,79.542,79.5867,10200.0
2013-12-18 11:45:00,88.97,89.03,88.97,89.02,2900.0,79.5509,79.6046,79.5509,79.5956,2900.0
2013-12-18 11:50:00,88.99,89.01,88.93,88.96,4300.0,79.5688,79.5867,79.5152,79.542,4300.0
2013-12-18 11:55:00,89.0,89.09,88.98,89.03,4200.0,79.5777,79.6582,79.5599,79.6046,4200.0
2013-12-18 12:00:00,89.03,89.04,88.92,89.03,4900.0,79.6046,79.6135,79.5062,79.6046,4900.0
2013-12-18 12:05:00,89.08,89.08,89.01,89.01,3200.0,79.6493,79.6493,79.5867,79.5867,3200.0
2013-12-18 12:10:00,89.01,89.11,89.01,89.07,2300.0,79.5867,79.6761,79.5867,79.6403,2300.0
2013-12-18 12:15:00,89.07,89.12,89.05,89.09,4900.0,79.6403,79.685,79.6225,79.6582,4900.0
2013-12-18 12:20:00,89.02,89.09,89.0,89.09,800.0,79.5956,79.6582,79.5777,79.6582,800.0
2013-12-18 12:25:00,89.05,89.13,89.04,89.05,1400.0,79.6225,79.694,79.6135,79.6225,1400.0
2013-12-18 12:30:00,89.05,89.19,89.05,89.08,3400.0,79.6225,79.7476,79.6225,79.6493,3400.0
2013-12-18 12:35:00,89.04,89.11,88.98,88.98,2200.0,79.6135,79.6761,79.5599,79.5599,2200.0
2013-12-18 12:40:00,89.02,89.09,89.01,89.06,3200.0,79.5956,79.6582,79.5867,79.6314,3200.0
2013-12-18 12:45:00,89.06,89.08,89.03,89.06,600.0,79.6314,79.6493,79.6046,79.6314,600.0
2013-12-18 12:50:00,89.04,89.04,88.96,88.98,5700.0,79.6135,79.6135,79.542,79.5599,5700.0
2013-12-18 12:55:00,88.96,88.99,88.93,88.94,2600.0,79.542,79.5688,79.5152,79.5241,2600.0
2013-12-18 13:00:00,88.94,88.94,88.87,88.89,6400.0,79.5241,79.5241,79.4615,79.4794,6400.0
2013-12-18 13:05:00,88.88,88.89,88.81,88.81,2600.0,79.4705,79.4794,79.4079,79.4079,2600.0
2013-12-18 13:10:00,88.82,88.82,88.66,88.72,4000.0,79.4168,79.4168,79.2737,79.3274,4000.0
2013-12-18 13:15:00,88.65,88.73,88.63,88.73,2100.0,79.2648,79.3363,79.2469,79.3363,2100.0
2013-12-18 13:20:00,88.71,88.71,88.65,88.65,2600.0,79.3184,79.3184,79.2648,79.2648,2600.0
2013-12-18 13:25:00,88.65,88.74,88.65,88.72,3200.0,79.2648,79.3453,79.2648,79.3274,3200.0
2013-12-18 13:30:00,88.72,88.8,88.72,88.79,1900.0,79.3274,79.3989,79.3274,79.39,1900.0
2013-12-18 13:35:00,88.76,88.78,88.69,88.69,3800.0,79.3632,79.381,79.3006,79.3006,3800.0
2013-12-18 13:40:00,88.71,88.81,88.71,88.78,2800.0,79.3184,79.4079,79.3184,79.381,2800.0
2013-12-18 13:45:00,88.76,88.78,88.7,88.71,10300.0,79.3632,79.381,79.3095,79.3184,10300.0
2013-12-18 13:50:00,88.69,88.69,88.63,88.67,4700.0,79.3006,79.3006,79.2469,79.2827,4700.0
2013-12-18 13:55:00,88.66,89.07,88.66,89.06,6800.0,79.2737,79.6403,79.2737,79.6314,6800.0
2013-12-18 14:00:00,88.92,88.99,88.54,88.82,4000.0,79.5062,79.5688,79.1664,79.4168,4000.0
2013-12-18 14:05:00,88.93,89.51,88.93,89.3,6300.0,79.5152,80.0338,79.5152,79.846,6300.0
2013-12-18 14:10:00,89.36,89.36,89.06,89.13,2600.0,79.8996,79.8996,79.6314,79.694,2600.0
2013-12-18 14:15:00,89.12,89.4,89.12,89.36,5700.0,79.685,79.9354,79.685,79.8996,5700.0
2013-12-18 14:20:00,89.38,89.53,89.34,89.52,6200.0,79.9175,80.0516,79.8818,80.0427,6200.0
2013-12-18 14:25:00,89.6,89.6,89.47,89.51,7100.0,80.1142,80.1142,79.998,80.0338,7100.0
2013-12-18 14:30:00,89.52,89.72,89.5,89.72,8000.0,80.0427,80.2215,80.0248,80.2215,8000.0
2013-12-18 14:35:00,89.72,89.98,89.72,89.86,16100.0,80.2215,80.454,80.2215,80.3467,16100.0
2013-12-18 14:40:00,89.87,89.91,89.64,89.74,10900.0,80.3556,80.3914,80.15,80.2394,10900.0
2013-12-18 14:45:00,89.74,89.83,89.54,89.64,7200.0,80.2394,80.3199,80.0606,80.15,7200.0
2013-12-18 14:50:00,89.56,89.76,89.56,89.76,15600.0,80.0785,80.2573,80.0785,80.2573,15600.0
2013-12-18 14:55:00,89.74,89.81,89.71,89.71,7400.0,80.2394,80.302,80.2126,80.2126,7400.0
2013-12-18 15:00:00,89.71,89.71,89.52,89.62,6200.0,80.2126,80.2126,80.0427,80.1321,6200.0
2013-12-18 15:05:00,89.64,89.72,89.61,89.7,6600.0,80.15,80.2215,80.1232,80.2036,6600.0
2013-12-18 15:10:00,89.69,89.76,89.64,89.69,23200.0,80.1947,80.2573,80.15,80.1947,23200.0
2013-12-18 15:15:00,89.7,89.71,89.6,89.63,13200.0,80.2036,80.2126,80.1142,80.1411,13200.0
2013-12-18 15:20:00,89.65,89.7,89.6,89.62,14800.0,80.1589,80.2036,80.1142,80.1321,14800.0
2013-12-18 15:25:00,89.62,89.67,89.58,89.62,8600.0,80.1321,80.1768,80.0963,80.1321,8600.0
2013-12-18 15:30:00,89.62,89.66,89.55,89.57,19300.0,80.1321,80.1679,80.0695,80.0874,19300.0
2013-12-18 15:35:00,89.59,89.83,89.58,89.78,14000.0,80.1053,80.3199,80.0963,80.2752,14000.0
2013-12-18 15:40:00,89.8,89.95,89.77,89.95,13200.0,80.2931,80.4272,80.2662,80.4272,13200.0
2013-12-18 15:45:00,89.95,89.96,89.78,89.78,27500.0,80.4272,80.4361,80.2752,80.2752,27500.0
2013-12-18 15:50:00,89.76,89.86,89.58,89.8,52900.0,80.2573,80.3467,80.0963,80.2931,52900.0
2013-12-18 15:55:00,89.8,89.84,89.71,89.82,65700.0,80.2931,80.3288,80.2126,80.3109,65700.0
2013-12-19 09:30:00,90.43,90.49,90.31,90.49,32300.0,80.8564,80.91,80.7491,80.91,32300.0
2013-12-19 09:35:00,90.44,90.49,90.26,90.3,45800.0,80.8653,80.91,80.7044,80.7401,45800.0
2013-12-19 09:40:00,90.3,90.31,90.13,90.16,43500.0,80.7401,80.7491,80.5881,80.6149,43500.0
2013-12-19 09:45:00,90.15,90.26,90.15,90.22,10700.0,80.606,80.7044,80.606,80.6686,10700.0
2013-12-19 09:50:00,90.22,90.22,90.17,90.22,7800.0,80.6686,80.6686,80.6239,80.6686,7800.0
2013-12-19 09:55:00,90.21,90.26,90.2,90.25,6800.0,80.6596,80.7044,80.6507,80.6954,6800.0
2013-12-19 10:00:00,90.27,90.35,90.2,90.2,14700.0,80.7133,80.7848,80.6507,80.6507,14700.0
2013-12-19 10:05:00,90.22,90.24,90.1,90.1,2500.0,80.6686,80.6865,80.5613,80.5613,2500.0
2013-12-19 10:10:00,90.06,90.08,90.0,90.0,13700.0,80.5255,80.5434,80.4719,80.4719,13700.0
2013-12-19 10:15:00,90.01,90.03,89.94,90.01,8500.0,80.4808,80.4987,80.4182,80.4808,8500.0
2013-12-19 10:20:00,89.99,90.02,89.96,89.96,11500.0,80.4629,80.4898,80.4361,80.4361,11500.0
2013-12-19 10:25:00,89.98,90.13,89.97,90.13,7500.0,80.454,80.5881,80.4451,80.5881,7500.0
2013-12-19 10:30:00,90.15,90.21,90.12,90.14,11100.0,80.606,80.6596,80.5792,80.5971,11100.0
2013-12-19 10:35:00,90.16,90.23,90.11,90.23,7500.0,80.6149,80.6775,80.5702,80.6775,7500.0
2013-12-19 10:40:00,90.2,90.31,90.2,90.31,11800.0,80.6507,80.7491,80.6507,80.7491,11800.0
2013-12-19 10:45:00,90.28,90.4,90.28,90.31,8200.0,80.7222,80.8295,80.7222,80.7491,8200.0
2013-12-19 10:50:00,90.3,90.3,90.22,90.25,4700.0,80.7401,80.7401,80.6686,80.6954,4700.0
2013-12-19 10:55:00,90.22,90.25,90.18,90.23,8900.0,80.6686,80.6954,80.6328,80.6775,8900.0
2013-12-19 11:00:00,90.24,90.38,90.24,90.38,4600.0,80.6865,80.8116,80.6865,80.8116,4600.0
2013-12-19 11:05:00,90.37,90.41,90.27,90.39,6100.0,80.8027,80.8385,80.7133,80.8206,6100.0
2013-12-19 11:10:00,90.38,90.45,90.32,90.32,4200.0,80.8116,80.8742,80.758,80.758,4200.0
2013-12-19 11:15:00,90.34,90.41,90.34,90.4,7300.0,80.7759,80.8385,80.7759,80.8295,7300.0
2013-12-19 11:20:00,90.42,90.46,90.33,90.33,6400.0,80.8474,80.8832,80.7669,80.7669,6400.0
2013-12-19 11:25:00,90.31,90.34,90.28,90.33,7900.0,80.7491,80.7759,80.7222,80.7669,7900.0
2013-12-19 11:30:00,90.37,90.57,90.35,90.57,4900.0,80.8027,80.9815,80.7848,80.9815,4900.0
2013-12-19 11:35:00,90.56,90.57,90.52,90.52,2900.0,80.9726,80.9815,80.9368,80.9368,2900.0
2013-12-19 11:40:00,90.47,90.47,90.4,90.4,3600.0,80.8921,80.8921,80.8295,80.8295,3600.0
2013-12-19 11:45:00,90.37,90.45,90.37,90.45,2500.0,80.8027,80.8742,80.8027,80.8742,2500.0
2013-12-19 11:50:00,90.47,90.6,90.44,90.56,5300.0,80.8921,81.0084,80.8653,80.9726,5300.0
2013-12-19 11:55:00,90.61,90.64,90.55,90.55,3800.0,81.0173,81.0441,80.9637,80.9637,3800.0
2013-12-19 12:00:00,90.54,90.54,90.43,90.43,1400.0,80.9547,80.9547,80.8564,80.8564,1400.0
2013-12-19 12:05:00,90.44,90.46,90.41,90.43,3600.0,80.8653,80.8832,80.8385,80.8564,3600.0
2013-12-19 12:10:00,90.47,90.5,90.4,90.4,3600.0,80.8921,80.9189,80.8295,80.8295,3600.0
2013-12-19 12:15:00,90.48,90.53,90.4,90.51,4100.0,80.9011,80.9458,80.8295,80.9279,4100.0
2013-12-19 12:20:00,90.55,90.58,90.53,90.54,2900.0,80.9637,80.9905,80.9458,80.9547,2900.0
2013-12-19 12:25:00,90.56,90.56,90.53,90.56,2600.0,80.9726,80.9726,80.9458,80.9726,2600.0
2013-12-19 12:30:00,90.56,90.6,90.53,90.53,3600.0,80.9726,81.0084,80.9458,80.9458,3600.0
2013-12-19 12:35:00,90.5,90.59,90.5,90.57,2600.0,80.9189,80.9994,80.9189,80.9815,2600.0
2013-12-19 12:40:00,90.59,90.69,90.59,90.66,4700.0,80.9994,81.0888,80.9994,81.062,4700.0
2013-12-19 12:45:00,90.69,90.69,90.62,90.62,2100.0,81.0888,81.0888,81.0262,81.0262,2100.0
2013-12-19 12:50:00,90.59,90.65,90.55,90.55,1000.0,80.9994,81.0531,80.9637,80.9637,1000.0
2013-12-19 12:55:00,90.55,90.69,90.55,90.61,4800.0,80.9637,81.0888,80.9637,81.0173,4800.0
2013-12-19 13:00:00,90.6,90.62,90.52,90.52,3600.0,81.0084,81.0262,80.9368,80.9368,3600.0
2013-12-19 13:05:00,90.55,90.7,90.53,90.7,5100.0,80.9637,81.0978,80.9458,81.0978,5100.0
2013-12-19 13:10:00,90.66,90.73,90.62,90.62,8300.0,81.062,81.1246,81.0262,81.0262,8300.0
2013-12-19 13:15:00,90.64,90.65,90.62,90.64,2500.0,81.0441,81.0531,81.0262,81.0441,2500.0
2013-12-19 13:20:00,90.66,90.76,90.66,90.76,6800.0,81.062,81.1514,81.062,81.1514,6800.0
2013-12-19 13:25:00,90.77,90.79,90.71,90.75,3500.0,81.1604,81.1782,81.1067,81.1425,3500.0
2013-12-19 13:30:00,90.72,90.73,90.68,90.69,4000.0,81.1157,81.1246,81.0799,81.0888,4000.0
2013-12-19 13:35:00,90.71,90.74,90.71,90.71,3500.0,81.1067,81.1335,81.1067,81.1067,3500.0
2013-12-19 13:40:00,90.71,90.76,90.71,90.75,6000.0,81.1067,81.1514,81.1067,81.1425,6000.0
2013-12-19 13:45:00,90.73,90.75,90.63,90.63,3200.0,81.1246,81.1425,81.0352,81.0352,3200.0
2013-12-19 13:50:00,90.61,90.66,90.59,90.59,4700.0,81.0173,81.062,80.9994,80.9994,4700.0
2013-12-19 13:55:00,90.59,90.63,90.54,90.57,12600.0,80.9994,81.0352,80.9547,80.9815,12600.0
2013-12-19 14:00:00,90.58,90.59,90.52,90.52,2100.0,80.9905,80.9994,80.9368,80.9368,2100.0
2013-12-19 14:05:00,90.54,90.61,90.52,90.61,2900.0,80.9547,81.0173,80.9368,81.0173,2900.0
2013-12-19 14:10:00,90.61,90.67,90.59,90.63,5200.0,81.0173,81.0709,80.9994,81.0352,5200.0
2013-12-19 14:15:00,90.63,90.65,90.58,90.58,1600.0,81.0352,81.0531,80.9905,80.9905,1600.0
2013-12-19 14:20:00,90.6,90.61,90.51,90.51,3300.0,81.0084,81.0173,80.9279,80.9279,3300.0
2013-12-19 14:25:00,90.47,90.48,90.45,90.45,2000.0,80.8921,80.9011,80.8742,80.8742,2000.0
2013-12-19 14:30:00,90.45,90.5,90.42,90.49,8000.0,80.8742,80.9189,80.8474,80.91,8000.0
2013-12-19 14:35:00,90.51,90.73,90.51,90.73,29100.0,80.9279,81.1246,80.9279,81.1246,29100.0
2013-12-19 14:40:00,90.73,90.99,90.67,90.67,40800.0,81.1246,81.3571,81.0709,81.0709,40800.0
2013-12-19 14:45:00,90.65,90.77,90.64,90.74,5600.0,81.0531,81.1604,81.0441,81.1335,5600.0
2013-12-19 14:50:00,90.71,90.73,90.65,90.65,2200.0,81.1067,81.1246,81.0531,81.0531,2200.0
2013-12-19 14:55:00,90.68,90.73,90.65,90.73,3300.0,81.0799,81.1246,81.0531,81.1246,3300.0
2013-12-19 15:00:00,90.75,90.79,90.7,90.75,4800.0,81.1425,81.1782,81.0978,81.1425,4800.0
2013-12-19 15:05:00,90.74,90.8,90.69,90.8,9600.0,81.1335,81.1872,81.0888,81.1872,9600.0
2013-12-19 15:10:00,90.79,90.8,90.76,90.78,1600.0,81.1782,81.1872,81.1514,81.1693,1600.0
2013-12-19 15:15:00,90.78,90.8,90.69,90.73,17400.0,81.1693,81.1872,81.0888,81.1246,17400.0
2013-12-19 15:20:00,90.8,90.82,90.73,90.82,7600.0,81.1872,81.2051,81.1246,81.2051,7600.0
2013-12-19 15:25:00,90.8,90.84,90.73,90.83,13500.0,81.1872,81.2229,81.1246,81.214,13500.0
2013-12-19 15:30:00,90.84,90.98,90.8,90.97,32300.0,81.2229,81.3481,81.1872,81.3392,32300.0
2013-12-19 15:35:00,90.97,91.08,90.82,90.82,42500.0,81.3392,81.4375,81.2051,81.2051,42500.0
2013-12-19 15:40:00,90.92,90.97,90.87,90.87,8100.0,81.2945,81.3392,81.2498,81.2498,8100.0
2013-12-19 15:45:00,90.86,90.87,90.76,90.77,15800.0,81.2408,81.2498,81.1514,81.1604,15800.0
2013-12-19 15:50:00,90.78,90.84,90.77,90.77,21700.0,81.1693,81.2229,81.1604,81.1604,21700.0
2013-12-19 15:55:00,90.76,90.84,90.76,90.82,46200.0,81.1514,81.2229,81.1514,81.2051,46200.0
2013-12-20 09:30:00,91.45,91.62,91.35,91.54,21900.0,81.7684,81.9204,81.679,81.8488,21900.0
2013-12-20 09:35:00,91.57,91.69,91.54,91.57,18000.0,81.8757,81.983,81.8488,81.8757,18000.0
2013-12-20 09:40:00,91.62,91.62,91.41,91.47,7200.0,81.9204,81.9204,81.7326,81.7863,7200.0
2013-12-20 09:45:00,91.48,91.58,91.35,91.37,9900.0,81.7952,81.8846,81.679,81.6968,9900.0
2013-12-20 09:50:00,91.37,91.41,91.29,91.41,4300.0,81.6968,81.7326,81.6253,81.7326,4300.0
2013-12-20 09:55:00,91.38,91.44,91.33,91.35,7100.0,81.7058,81.7594,81.6611,81.679,7100.0
2013-12-20 10:00:00,91.4,91.54,91.38,91.54,8100.0,81.7237,81.8488,81.7058,81.8488,8100.0
2013-12-20 10:05:00,91.55,91.69,91.53,91.58,6700.0,81.8578,81.983,81.8399,81.8846,6700.0
2013-12-20 10:10:00,91.58,91.59,91.48,91.52,5400.0,81.8846,81.8935,81.7952,81.831,5400.0
2013-12-20 10:15:00,91.51,91.61,91.47,91.48,6700.0,81.822,81.9114,81.7863,81.7952,6700.0
2013-12-20 10:20:00,91.49,91.52,91.44,91.5,2600.0,81.8041,81.831,81.7594,81.8131,2600.0
2013-12-20 10:25:00,91.48,91.5,91.24,91.41,9200.0,81.7952,81.8131,81.5806,81.7326,9200.0
2013-12-20 10:30:00,91.43,91.67,91.43,91.65,14100.0,81.7505,81.9651,81.7505,81.9472,14100.0
2013-12-20 10:35:00,91.65,91.77,91.65,91.7,5700.0,81.9472,82.0545,81.9472,81.9919,5700.0
2013-12-20 10:40:00,91.72,91.72,91.53,91.69,4100.0,82.0098,82.0098,81.8399,81.983,4100.0
2013-12-20 10:45:00,91.63,91.78,91.45,91.45,6100.0,81.9293,82.0634,81.7684,81.7684,6100.0
2013-12-20 10:50:00,91.47,91.49,91.41,91.41,2600.0,81.7863,81.8041,81.7326,81.7326,2600.0
2013-12-20 10:55:00,91.38,91.44,91.31,91.31,5500.0,81.7058,81.7594,81.6432,81.6432,5500.0
2013-12-20 11:00:00,91.32,91.45,91.32,91.33,5000.0,81.6521,81.7684,81.6521,81.6611,5000.0
2013-12-20 11:05:00,91.33,91.42,91.26,91.33,4500.0,81.6611,81.7415,81.5985,81.6611,4500.0
2013-12-20 11:10:00,91.33,91.46,91.33,91.46,4000.0,81.6611,81.7773,81.6611,81.7773,4000.0
2013-12-20 11:15:00,91.47,91.5,91.39,91.44,3500.0,81.7863,81.8131,81.7147,81.7594,3500.0
2013-12-20 11:20:00,91.41,91.69,91.41,91.65,3300.0,81.7326,81.983,81.7326,81.9472,3300.0
2013-12-20 11:25:00,91.58,91.62,91.51,91.54,3700.0,81.8846,81.9204,81.822,81.8488,3700.0
2013-12-20 11:30:00,91.55,91.62,91.4,91.4,7000.0,81.8578,81.9204,81.7237,81.7237,7000.0
2013-12-20 11:35:00,91.38,91.55,91.38,91.53,5300.0,81.7058,81.8578,81.7058,81.8399,5300.0
2013-12-20 11:40:00,91.54,91.54,91.36,91.36,4800.0,81.8488,81.8488,81.6879,81.6879,4800.0
2013-12-20 11:45:00,91.34,91.37,91.3,91.35,2800.0,81.67,81.6968,81.6343,81.679,2800.0
2013-12-20 11:50:00,91.36,91.43,91.31,91.36,2700.0,81.6879,81.7505,81.6432,81.6879,2700.0
2013-12-20 11:55:00,91.44,91.44,91.35,91.35,1700.0,81.7594,81.7594,81.679,81.679,1700.0
2013-12-20 12:00:00,91.38,91.46,91.38,91.4,4300.0,81.7058,81.7773,81.7058,81.7237,4300.0
2013-12-20 12:05:00,91.41,91.41,91.39,91.39,1100.0,81.7326,81.7326,81.7147,81.7147,1100.0
2013-12-20 12:10:00,91.39,91.46,91.39,91.46,3200.0,81.7147,81.7773,81.7147,81.7773,3200.0
2013-12-20 12:15:00,91.48,91.48,91.4,91.45,1200.0,81.7952,81.7952,81.7237,81.7684,1200.0
2013-12-20 12:20:00,91.45,91.5,91.44,91.5,2500.0,81.7684,81.8131,81.7594,81.8131,2500.0
2013-12-20 12:25:00,91.47,91.58,91.47,91.52,1000.0,81.7863,81.8846,81.7863,81.831,1000.0
2013-12-20 12:30:00,91.59,91.6,91.51,91.54,2500.0,81.8935,81.9025,81.822,81.8488,2500.0
2013-12-20 12:35:00,91.57,91.6,91.57,91.6,3400.0,81.8757,81.9025,81.8757,81.9025,3400.0
2013-12-20 12:40:00,91.6,91.63,91.59,91.59,3500.0,81.9025,81.9293,81.8935,81.8935,3500.0
2013-12-20 12:45:00,91.59,91.61,91.57,91.61,2000.0,81.8935,81.9114,81.8757,81.9114,2000.0
2013-12-20 12:50:00,91.62,91.66,91.59,91.65,2900.0,81.9204,81.9561,81.8935,81.9472,2900.0
2013-12-20 12:55:00,91.63,91.68,91.59,91.59,3200.0,81.9293,81.974,81.8935,81.8935,3200.0
2013-12-20 13:00:00,91.57,91.67,91.57,91.6,1600.0,81.8757,81.9651,81.8757,81.9025,1600.0
2013-12-20 13:05:00,91.63,91.67,91.6,91.65,3900.0,81.9293,81.9651,81.9025,81.9472,3900.0
2013-12-20 13:10:00,91.64,91.66,91.62,91.63,1200.0,81.9383,81.9561,81.9204,81.9293,1200.0
2013-12-20 13:15:00,91.65,91.73,91.61,91.7,4500.0,81.9472,82.0187,81.9114,81.9919,4500.0
2013-12-20 13:20:00,91.7,91.71,91.64,91.64,1900.0,81.9919,82.0008,81.9383,81.9383,1900.0
2013-12-20 13:25:00,91.69,91.7,91.65,91.69,2400.0,81.983,81.9919,81.9472,81.983,2400.0
2013-12-20 13:30:00,91.64,91.69,91.63,91.68,2200.0,81.9383,81.983,81.9293,81.974,2200.0
2013-12-20 13:35:00,91.63,91.66,91.59,91.6,3500.0,81.9293,81.9561,81.8935,81.9025,3500.0
2013-12-20 13:40:00,91.6,91.71,91.6,91.65,3200.0,81.9025,82.0008,81.9025,81.9472,3200.0
2013-12-20 13:45:00,91.65,91.67,91.61,91.67,2500.0,81.9472,81.9651,81.9114,81.9651,2500.0
2013-12-20 13:50:00,91.66,91.69,91.59,91.59,2600.0,81.9561,81.983,81.8935,81.8935,2600.0
2013-12-20 13:55:00,91.68,91.69,91.51,91.53,14600.0,81.974,81.983,81.822,81.8399,14600.0
2013-12-20 14:00:00,91.53,91.66,91.53,91.66,5200.0,81.8399,81.9561,81.8399,81.9561,5200.0
2013-12-20 14:05:00,91.66,91.7,91.58,91.69,2800.0,81.9561,81.9919,81.8846,81.983,2800.0
2013-12-20 14:10:00,91.7,91.72,91.59,91.61,7300.0,81.9919,82.0098,81.8935,81.9114,7300.0
2013-12-20 14:15:00,91.58,91.62,91.51,91.51,5000.0,81.8846,81.9204,81.822,81.822,5000.0
2013-12-20 14:20:00,91.52,91.64,91.5,91.64,3700.0,81.831,81.9383,81.8131,81.9383,3700.0
2013-12-20 14:25:00,91.62,91.68,91.62,91.65,3900.0,81.9204,81.974,81.9204,81.9472,3900.0
2013-12-20 14:30:00,91.67,91.71,91.64,91.71,6100.0,81.9651,82.0008,81.9383,82.0008,6100.0
2013-12-20 14:35:00,91.64,91.72,91.61,91.71,4200.0,81.9383,82.0098,81.9114,82.0008,4200.0
2013-12-20 14:40:00,91.63,91.71,91.63,91.65,10700.0,81.9293,82.0008,81.9293,81.9472,10700.0
2013-12-20 14:45:00,91.65,91.67,91.56,91.57,11800.0,81.9472,81.9651,81.8667,81.8757,11800.0
2013-12-20 14:50:00,91.57,91.6,91.56,91.57,3200.0,81.8757,81.9025,81.8667,81.8757,3200.0
2013-12-20 14:55:00,91.58,91.6,91.55,91.6,4300.0,81.8846,81.9025,81.8578,81.9025,4300.0
2013-12-20 15:00:00,91.62,91.64,91.55,91.57,5700.0,81.9204,81.9383,81.8578,81.8757,5700.0
2013-12-20 15:05:00,91.6,91.62,91.55,91.55,6400.0,81.9025,81.9204,81.8578,81.8578,6400.0
2013-12-20 15:10:00,91.54,91.61,91.54,91.6,3500.0,81.8488,81.9114,81.8488,81.9025,3500.0
2013-12-20 15:15:00,91.57,91.62,91.55,91.6,6300.0,81.8757,81.9204,81.8578,81.9025,6300.0
2013-12-20 15:20:00,91.59,91.64,91.58,91.59,8000.0,81.8935,81.9383,81.8846,81.8935,8000.0
2013-12-20 15:25:00,91.61,91.68,91.6,91.65,9600.0,81.9114,81.974,81.9025,81.9472,9600.0
2013-12-20 15:30:00,91.64,91.66,91.58,91.58,8300.0,81.9383,81.9561,81.8846,81.8846,8300.0
2013-12-20 15:35:00,91.6,91.67,91.57,91.66,16100.0,81.9025,81.9651,81.8757,81.9561,16100.0
2013-12-20 15:40:00,91.67,91.73,91.57,91.57,7300.0,81.9651,82.0187,81.8757,81.8757,7300.0
2013-12-20 15:45:00,91.6,91.7,91.6,91.68,12200.0,81.9025,81.9919,81.9025,81.974,12200.0
2013-12-20 15:50:00,91.66,91.66,91.55,91.56,16300.0,81.9561,81.9561,81.8578,81.8667,16300.0
2013-12-20 15:55:00,91.55,91.57,91.49,91.5,27100.0,81.8578,81.8757,81.8041,81.8131,27100.0
2013-12-23 09:30:00,92.57,92.6,92.4,92.42,15600.0,82.7698,82.7966,82.6178,82.6357,15600.0
2013-12-23 09:35:00,92.47,92.51,92.42,92.5,8200.0,82.6804,82.7162,82.6357,82.7072,8200.0
2013-12-23 09:40:00,92.47,92.52,92.45,92.45,2100.0,82.6804,82.7251,82.6625,82.6625,2100.0
2013-12-23 09:45:00,92.48,92.48,92.33,92.33,9800.0,82.6893,82.6893,82.5552,82.5552,9800.0
2013-12-23 09:50:00,92.36,92.44,92.36,92.43,5600.0,82.582,82.6536,82.582,82.6446,5600.0
2013-12-23 09:55:00,92.46,92.47,92.4,92.44,5200.0,82.6714,82.6804,82.6178,82.6536,5200.0
2013-12-23 10:00:00,92.5,92.5,92.35,92.39,8900.0,82.7072,82.7072,82.5731,82.6089,8900.0
2013-12-23 10:05:00,92.4,92.4,92.3,92.37,15600.0,82.6178,82.6178,82.5284,82.591,15600.0
2013-12-23 10:10:00,92.36,92.4,92.29,92.35,10400.0,82.582,82.6178,82.5194,82.5731,10400.0
2013-12-23 10:15:00,92.33,92.33,92.19,92.19,11500.0,82.5552,82.5552,82.43,82.43,11500.0
2013-12-23 10:20:00,92.18,92.37,92.18,92.34,20600.0,82.4211,82.591,82.4211,82.5641,20600.0
2013-12-23 10:25:00,92.36,92.48,92.33,92.43,9500.0,82.582,82.6893,82.5552,82.6446,9500.0
2013-12-23 10:30:00,92.46,92.65,92.46,92.59,10300.0,82.6714,82.8413,82.6714,82.7877,10300.0
2013-12-23 10:35:00,92.54,92.6,92.4,92.43,5700.0,82.743,82.7966,82.6178,82.6446,5700.0
2013-12-23 10:40:00,92.45,92.47,92.36,92.41,2100.0,82.6625,82.6804,82.582,82.6267,2100.0
2013-12-23 10:45:00,92.4,92.44,92.32,92.37,4100.0,82.6178,82.6536,82.5463,82.591,4100.0
2013-12-23 10:50:00,92.43,92.48,92.36,92.48,1500.0,82.6446,82.6893,82.582,82.6893,1500.0
2013-12-23 10:55:00,92.5,92.6,92.45,92.45,7600.0,82.7072,82.7966,82.6625,82.6625,7600.0
2013-12-23 11:00:00,92.45,92.46,92.37,92.37,1300.0,82.6625,82.6714,82.591,82.591,1300.0
2013-12-23 11:05:00,92.34,92.49,92.34,92.49,4800.0,82.5641,82.6983,82.5641,82.6983,4800.0
2013-12-23 11:10:00,92.45,92.5,92.34,92.34,5400.0,82.6625,82.7072,82.5641,82.5641,5400.0
2013-12-23 11:15:00,92.39,92.43,92.34,92.39,6500.0,82.6089,82.6446,82.5641,82.6089,6500.0
2013-12-23 11:20:00,92.41,92.46,92.41,92.42,8600.0,82.6267,82.6714,82.6267,82.6357,8600.0
2013-12-23 11:25:00,92.44,92.57,92.44,92.57,6100.0,82.6536,82.7698,82.6536,82.7698,6100.0
2013-12-23 11:30:00,92.53,92.66,92.52,92.56,34600.0,82.734,82.8503,82.7251,82.7609,34600.0
2013-12-23 11:35:00,92.57,92.57,92.22,92.22,10200.0,82.7698,82.7698,82.4569,82.4569,10200.0
2013-12-23 11:40:00,92.2,92.24,92.0,92.03,13300.0,82.439,82.4747,82.2601,82.287,13300.0
2013-12-23 11:45:00,92.03,92.13,92.0,92.11,6000.0,82.287,82.3764,82.2601,82.3585,6000.0
2013-12-23 11:50:00,92.14,92.24,92.13,92.21,3600.0,82.3853,82.4747,82.3764,82.4479,3600.0
2013-12-23 11:55:00,92.21,92.22,92.12,92.14,5400.0,82.4479,82.4569,82.3674,82.3853,5400.0
2013-12-23 12:00:00,92.16,92.2,92.1,92.1,7100.0,82.4032,82.439,82.3496,82.3496,7100.0
2013-12-23 12:05:00,92.16,92.21,92.15,92.21,3500.0,82.4032,82.4479,82.3943,82.4479,3500.0
2013-12-23 12:10:00,92.23,92.23,92.17,92.17,6300.0,82.4658,82.4658,82.4121,82.4121,6300.0
2013-12-23 12:15:00,92.19,92.23,92.16,92.19,4000.0,82.43,82.4658,82.4032,82.43,4000.0
2013-12-23 12:20:00,92.19,92.25,92.19,92.23,2000.0,82.43,82.4837,82.43,82.4658,2000.0
2013-12-23 12:25:00,92.24,92.31,92.22,92.27,1300.0,82.4747,82.5373,82.4569,82.5016,1300.0
2013-12-23 12:30:00,92.24,92.24,92.19,92.19,1100.0,82.4747,82.4747,82.43,82.43,1100.0
2013-12-23 12:35:00,92.18,92.18,92.1,92.1,2400.0,82.4211,82.4211,82.3496,82.3496,2400.0
2013-12-23 12:40:00,92.09,92.09,91.95,91.95,7100.0,82.3406,82.3406,82.2154,82.2154,7100.0
2013-12-23 12:45:00,91.98,92.01,91.95,91.98,4400.0,82.2423,82.2691,82.2154,82.2423,4400.0
2013-12-23 12:50:00,92.0,92.01,91.93,91.99,4800.0,82.2601,82.2691,82.1976,82.2512,4800.0
2013-12-23 12:55:00,91.94,91.94,91.87,91.87,2200.0,82.2065,82.2065,82.1439,82.1439,2200.0
2013-12-23 13:00:00,91.88,92.0,91.88,92.0,5300.0,82.1528,82.2601,82.1528,82.2601,5300.0
2013-12-23 13:05:00,92.02,92.03,91.92,91.95,2400.0,82.278,82.287,82.1886,82.2154,2400.0
2013-12-23 13:10:00,91.91,92.02,91.91,91.99,2400.0,82.1797,82.278,82.1797,82.2512,2400.0
2013-12-23 13:15:00,92.0,92.0,91.91,91.91,1300.0,82.2601,82.2601,82.1797,82.1797,1300.0
2013-12-23 13:20:00,91.94,91.98,91.92,91.92,2800.0,82.2065,82.2423,82.1886,82.1886,2800.0
2013-12-23 13:25:00,91.91,91.96,91.88,91.96,2800.0,82.1797,82.2244,82.1528,82.2244,2800.0
2013-12-23 13:30:00,91.92,91.99,91.92,91.99,2100.0,82.1886,82.2512,82.1886,82.2512,2100.0
2013-12-23 13:35:00,92.01,92.03,91.93,91.96,5700.0,82.2691,82.287,82.1976,82.2244,5700.0
2013-12-23 13:40:00,91.9,91.9,91.82,91.86,10500.0,82.1707,82.1707,82.0992,82.135,10500.0
2013-12-23 13:45:00,91.86,91.86,91.8,91.8,2100.0,82.135,82.135,82.0813,82.0813,2100.0
2013-12-23 13:50:00,91.83,91.87,91.79,91.79,3900.0,82.1081,82.1439,82.0724,82.0724,3900.0
2013-12-23 13:55:00,91.75,91.78,91.68,91.77,11200.0,82.0366,82.0634,81.974,82.0545,11200.0
2013-12-23 14:00:00,91.78,91.8,91.72,91.77,11400.0,82.0634,82.0813,82.0098,82.0545,11400.0
2013-12-23 14:05:00,91.73,91.74,91.68,91.68,3300.0,82.0187,82.0277,81.974,81.974,3300.0
2013-12-23 14:10:00,91.67,91.78,91.67,91.78,4200.0,81.9651,82.0634,81.9651,82.0634,4200.0
2013-12-23 14:15:00,91.8,91.85,91.79,91.79,4300.0,82.0813,82.126,82.0724,82.0724,4300.0
2013-12-23 14:20:00,91.81,91.92,91.81,91.92,2100.0,82.0903,82.1886,82.0903,82.1886,2100.0
2013-12-23 14:25:00,91.9,91.95,91.87,91.88,4800.0,82.1707,82.2154,82.1439,82.1528,4800.0
2013-12-23 14:30:00,91.88,91.95,91.88,91.95,2800.0,82.1528,82.2154,82.1528,82.2154,2800.0
2013-12-23 14:35:00,91.91,91.95,91.84,91.91,3200.0,82.1797,82.2154,82.1171,82.1797,3200.0
2013-12-23 14:40:00,91.93,91.93,91.88,91.88,2600.0,82.1976,82.1976,82.1528,82.1528,2600.0
2013-12-23 14:45:00,91.89,91.98,91.89,91.93,2800.0,82.1618,82.2423,82.1618,82.1976,2800.0
2013-12-23 14:50:00,91.96,92.0,91.94,91.96,4400.0,82.2244,82.2601,82.2065,82.2244,4400.0
2013-12-23 14:55:00,91.95,91.98,91.88,91.96,2500.0,82.2154,82.2423,82.1528,82.2244,2500.0
2013-12-23 15:00:00,91.96,91.96,91.86,91.92,10700.0,82.2244,82.2244,82.135,82.1886,10700.0
2013-12-23 15:05:00,91.92,92.03,91.92,91.98,2600.0,82.1886,82.287,82.1886,82.2423,2600.0
2013-12-23 15:10:00,91.98,92.0,91.96,92.0,3700.0,82.2423,82.2601,82.2244,82.2601,3700.0
2013-12-23 15:15:00,92.01,92.03,91.95,92.03,5200.0,82.2691,82.287,82.2154,82.287,5200.0
2013-12-23 15:20:00,92.04,92.11,92.02,92.08,4300.0,82.2959,82.3585,82.278,82.3317,4300.0
2013-12-23 15:25:00,92.05,92.08,92.02,92.02,2800.0,82.3048,82.3317,82.278,82.278,2800.0
2013-12-23 15:30:00,92.04,92.17,92.04,92.14,7600.0,82.2959,82.4121,82.2959,82.3853,7600.0
2013-12-23 15:35:00,92.14,92.17,92.08,92.13,13200.0,82.3853,82.4121,82.3317,82.3764,13200.0
2013-12-23 15:40:00,92.15,92.21,92.11,92.21,6600.0,82.3943,82.4479,82.3585,82.4479,6600.0
2013-12-23 15:45:00,92.23,92.25,92.13,92.23,10100.0,82.4658,82.4837,82.3764,82.4658,10100.0
2013-12-23 15:50:00,92.24,92.31,92.21,92.28,15200.0,82.4747,82.5373,82.4479,82.5105,15200.0
2013-12-23 15:55:00,92.27,92.3,92.22,92.3,24800.0,82.5016,82.5284,82.4569,82.5284,24800.0
2013-12-24 09:30:00,91.99,92.48,91.97,92.48,10800.0,82.2512,82.6893,82.2333,82.6893,10800.0
2013-12-24 09:35:00,92.47,92.85,92.47,92.74,7700.0,82.6804,83.0202,82.6804,82.9218,7700.0
2013-12-24 09:40:00,92.73,92.73,92.41,92.56,3600.0,82.9129,82.9129,82.6267,82.7609,3600.0
2013-12-24 09:45:00,92.43,92.55,92.41,92.49,2900.0,82.6446,82.7519,82.6267,82.6983,2900.0
2013-12-24 09:50:00,92.46,92.49,92.38,92.46,3400.0,82.6714,82.6983,82.5999,82.6714,3400.0
2013-12-24 09:55:00,92.41,92.6,92.41,92.5,800.0,82.6267,82.7966,82.6267,82.7072,800.0
2013-12-24 10:00:00,92.6,92.6,92.43,92.55,2000.0,82.7966,82.7966,82.6446,82.7519,2000.0
2013-12-24 10:05:00,92.47,92.54,92.43,92.43,1200.0,82.6804,82.743,82.6446,82.6446,1200.0
2013-12-24 10:10:00,92.43,92.54,92.43,92.51,2400.0,82.6446,82.743,82.6446,82.7162,2400.0
2013-12-24 10:15:00,92.63,92.65,92.5,92.53,1800.0,82.8234,82.8413,82.7072,82.734,1800.0
2013-12-24 10:20:00,92.55,92.64,92.53,92.64,3900.0,82.7519,82.8324,82.734,82.8324,3900.0
2013-12-24 10:25:00,92.51,92.61,92.5,92.5,1800.0,82.7162,82.8056,82.7072,82.7072,1800.0
2013-12-24 10:30:00,92.43,92.55,92.39,92.39,1100.0,82.6446,82.7519,82.6089,82.6089,1100.0
2013-12-24 10:35:00,92.42,92.49,92.39,92.41,3500.0,82.6357,82.6983,82.6089,82.6267,3500.0
2013-12-24 10:40:00,92.47,92.5,92.35,92.35,4600.0,82.6804,82.7072,82.5731,82.5731,4600.0
2013-12-24 10:45:00,92.48,92.48,92.35,92.48,1000.0,82.6893,82.6893,82.5731,82.6893,1000.0
2013-12-24 10:50:00,92.48,92.48,92.32,92.39,10000.0,82.6893,82.6893,82.5463,82.6089,10000.0
2013-12-24 10:55:00,92.39,92.51,92.34,92.51,6000.0,82.6089,82.7162,82.5641,82.7162,6000.0
2013-12-24 11:00:00,92.45,92.5,92.39,92.47,2400.0,82.6625,82.7072,82.6089,82.6804,2400.0
2013-12-24 11:05:00,92.39,92.46,92.34,92.34,400.0,82.6089,82.6714,82.5641,82.5641,400.0
2013-12-24 11:10:00,92.36,92.38,92.32,92.37,1900.0,82.582,82.5999,82.5463,82.591,1900.0
2013-12-24 11:15:00,92.39,92.48,92.39,92.48,1500.0,82.6089,82.6893,82.6089,82.6893,1500.0
2013-12-24 11:20:00,92.37,92.48,92.35,92.43,4300.0,82.591,82.6893,82.5731,82.6446,4300.0
2013-12-24 11:25:00,92.41,92.43,92.36,92.43,1400.0,82.6267,82.6446,82.582,82.6446,1400.0
2013-12-24 11:30:00,92.43,92.52,92.42,92.46,2500.0,82.6446,82.7251,82.6357,82.6714,2500.0
2013-12-24 11:35:00,92.48,92.49,92.37,92.46,900.0,82.6893,82.6983,82.591,82.6714,900.0
2013-12-24 11:40:00,92.35,92.42,92.33,92.41,1400.0,82.5731,82.6357,82.5552,82.6267,1400.0
2013-12-24 11:45:00,92.35,92.4,92.28,92.36,3900.0,82.5731,82.6178,82.5105,82.582,3900.0
2013-12-24 11:50:00,92.37,92.61,92.3,92.61,11800.0,82.591,82.8056,82.5284,82.8056,11800.0
2013-12-24 11:55:00,92.55,92.65,92.55,92.64,2200.0,82.7519,82.8413,82.7519,82.8324,2200.0
2013-12-24 12:00:00,92.7,92.72,92.62,92.72,5300.0,82.886,82.9039,82.8145,82.9039,5300.0
2013-12-24 12:05:00,92.71,92.71,92.65,92.68,1400.0,82.895,82.895,82.8413,82.8682,1400.0
2013-12-24 12:10:00,92.65,92.65,92.57,92.58,1400.0,82.8413,82.8413,82.7698,82.7787,1400.0
2013-12-24 12:15:00,92.52,92.6,92.52,92.6,2900.0,82.7251,82.7966,82.7251,82.7966,2900.0
2013-12-24 12:20:00,92.57,92.68,92.56,92.67,4600.0,82.7698,82.8682,82.7609,82.8592,4600.0
2013-12-24 12:25:00,92.68,92.68,92.59,92.68,1200.0,82.8682,82.8682,82.7877,82.8682,1200.0
2013-12-24 12:30:00,92.65,92.68,92.62,92.62,1400.0,82.8413,82.8682,82.8145,82.8145,1400.0
2013-12-24 12:35:00,92.59,92.66,92.56,92.63,2700.0,82.7877,82.8503,82.7609,82.8234,2700.0
2013-12-24 12:40:00,92.61,92.73,92.61,92.73,4600.0,82.8056,82.9129,82.8056,82.9129,4600.0
2013-12-24 12:45:00,92.76,92.85,92.68,92.68,5600.0,82.9397,83.0202,82.8682,82.8682,5600.0
2013-12-24 12:50:00,92.58,92.75,92.58,92.75,6000.0,82.7787,82.9307,82.7787,82.9307,6000.0
2013-12-24 12:55:00,92.73,92.81,92.61,92.71,16900.0,82.9129,82.9844,82.8056,82.895,16900.0
2013-12-26 09:30:00,93.25,93.25,92.74,92.83,7600.0,83.3778,83.3778,82.9218,83.0023,7600.0
2013-12-26 09:35:00,92.97,92.98,92.76,92.9,7900.0,83.1275,83.1364,82.9397,83.0649,7900.0
2013-12-26 09:40:00,92.81,92.96,92.77,92.81,2300.0,82.9844,83.1185,82.9486,82.9844,2300.0
2013-12-26 09:45:00,92.91,92.99,92.84,92.99,2500.0,83.0738,83.1453,83.0112,83.1453,2500.0
2013-12-26 09:50:00,92.96,93.21,92.96,93.09,5500.0,83.1185,83.342,83.1185,83.2347,5500.0
2013-12-26 09:55:00,93.02,93.03,92.78,92.78,900.0,83.1722,83.1811,82.9576,82.9576,900.0
2013-12-26 10:00:00,92.84,92.89,92.76,92.76,3200.0,83.0112,83.0559,82.9397,82.9397,3200.0
2013-12-26 10:05:00,92.87,92.88,92.57,92.69,2200.0,83.038,83.047,82.7698,82.8771,2200.0
2013-12-26 10:10:00,92.6,92.82,92.6,92.82,2700.0,82.7966,82.9933,82.7966,82.9933,2700.0
2013-12-26 10:15:00,92.87,92.9,92.82,92.9,1600.0,83.038,83.0649,82.9933,83.0649,1600.0
2013-12-26 10:20:00,92.86,92.87,92.83,92.83,1700.0,83.0291,83.038,83.0023,83.0023,1700.0
2013-12-26 10:25:00,92.84,92.91,92.84,92.91,2500.0,83.0112,83.0738,83.0112,83.0738,2500.0
2013-12-26 10:30:00,92.88,92.88,92.8,92.8,1400.0,83.047,83.047,82.9754,82.9754,1400.0
2013-12-26 10:35:00,92.7,92.75,92.7,92.74,1300.0,82.886,82.9307,82.886,82.9218,1300.0
2013-12-26 10:40:00,92.73,92.79,92.72,92.79,1800.0,82.9129,82.9665,82.9039,82.9665,1800.0
2013-12-26 10:45:00,92.79,92.8,92.78,92.8,3700.0,82.9665,82.9754,82.9576,82.9754,3700.0
2013-12-26 10:50:00,92.8,92.86,92.79,92.83,5800.0,82.9754,83.0291,82.9665,83.0023,5800.0
2013-12-26 10:55:00,92.84,92.85,92.8,92.84,1900.0,83.0112,83.0202,82.9754,83.0112,1900.0
2013-12-26 11:00:00,92.8,92.84,92.8,92.84,2100.0,82.9754,83.0112,82.9754,83.0112,2100.0
2013-12-26 11:05:00,92.83,92.86,92.79,92.79,1700.0,83.0023,83.0291,82.9665,82.9665,1700.0
2013-12-26 11:10:00,92.79,92.83,92.78,92.79,2900.0,82.9665,83.0023,82.9576,82.9665,2900.0
2013-12-26 11:15:00,92.8,92.87,92.78,92.85,4100.0,82.9754,83.038,82.9576,83.0202,4100.0
2013-12-26 11:20:00,92.83,92.88,92.8,92.85,2800.0,83.0023,83.047,82.9754,83.0202,2800.0
2013-12-26 11:25:00,92.8,92.86,92.8,92.83,1700.0,82.9754,83.0291,82.9754,83.0023,1700.0
2013-12-26 11:30:00,92.88,92.91,92.83,92.91,3200.0,83.047,83.0738,83.0023,83.0738,3200.0
2013-12-26 11:35:00,92.91,93.0,92.89,92.89,1900.0,83.0738,83.1543,83.0559,83.0559,1900.0
2013-12-26 11:40:00,92.9,92.91,92.85,92.85,1100.0,83.0649,83.0738,83.0202,83.0202,1100.0
2013-12-26 11:45:00,92.85,92.93,92.83,92.83,1200.0,83.0202,83.0917,83.0023,83.0023,1200.0
2013-12-26 11:50:00,92.84,92.95,92.8,92.82,9400.0,83.0112,83.1096,82.9754,82.9933,9400.0
2013-12-26 11:55:00,92.82,92.92,92.82,92.9,1400.0,82.9933,83.0827,82.9933,83.0649,1400.0
2013-12-26 12:00:00,92.9,92.9,92.83,92.84,2800.0,83.0649,83.0649,83.0023,83.0112,2800.0
2013-12-26 12:05:00,92.83,92.97,92.83,92.97,1100.0,83.0023,83.1275,83.0023,83.1275,1100.0
2013-12-26 12:10:00,92.93,92.98,92.92,92.92,2500.0,83.0917,83.1364,83.0827,83.0827,2500.0
2013-12-26 12:15:00,92.88,92.91,92.88,92.91,600.0,83.047,83.0738,83.047,83.0738,600.0
2013-12-26 12:20:00,92.91,92.98,92.91,92.93,2600.0,83.0738,83.1364,83.0738,83.0917,2600.0
2013-12-26 12:25:00,92.93,93.0,92.9,92.95,2200.0,83.0917,83.1543,83.0649,83.1096,2200.0
2013-12-26 12:30:00,93.0,93.08,93.0,93.07,5100.0,83.1543,83.2258,83.1543,83.2169,5100.0
2013-12-26 12:35:00,93.09,93.1,93.04,93.05,3100.0,83.2347,83.2437,83.19,83.199,3100.0
2013-12-26 12:40:00,93.05,93.16,93.05,93.16,3100.0,83.199,83.2973,83.199,83.2973,3100.0
2013-12-26 12:45:00,93.17,93.24,93.17,93.18,6800.0,83.3063,83.3689,83.3063,83.3152,6800.0
2013-12-26 12:50:00,93.22,93.25,93.18,93.18,2600.0,83.351,83.3778,83.3152,83.3152,2600.0
2013-12-26 12:55:00,93.23,93.27,93.19,93.25,1800.0,83.3599,83.3957,83.3242,83.3778,1800.0
2013-12-26 13:00:00,93.23,93.23,93.17,93.17,1200.0,83.3599,83.3599,83.3063,83.3063,1200.0
2013-12-26 13:05:00,93.21,93.25,93.17,93.23,6000.0,83.342,83.3778,83.3063,83.3599,6000.0
2013-12-26 13:10:00,93.24,93.28,93.24,93.28,2200.0,83.3689,83.4046,83.3689,83.4046,2200.0
2013-12-26 13:15:00,93.26,93.26,93.23,93.23,2000.0,83.3867,83.3867,83.3599,83.3599,2000.0
2013-12-26 13:20:00,93.25,93.31,93.23,93.28,2200.0,83.3778,83.4315,83.3599,83.4046,2200.0
2013-12-26 13:25:00,93.31,93.32,93.27,93.28,7100.0,83.4315,83.4404,83.3957,83.4046,7100.0
2013-12-26 13:30:00,93.27,93.28,93.18,93.18,1500.0,83.3957,83.4046,83.3152,83.3152,1500.0
2013-12-26 13:35:00,93.22,93.31,93.21,93.28,2300.0,83.351,83.4315,83.342,83.4046,2300.0
2013-12-26 13:40:00,93.28,93.32,93.24,93.27,900.0,83.4046,83.4404,83.3689,83.3957,900.0
2013-12-26 13:45:00,93.24,93.36,93.23,93.35,11100.0,83.3689,83.4762,83.3599,83.4672,11100.0
2013-12-26 13:50:00,93.38,93.43,93.37,93.4,3000.0,83.494,83.5388,83.4851,83.5119,3000.0
2013-12-26 13:55:00,93.32,93.45,93.32,93.45,2500.0,83.4404,83.5566,83.4404,83.5566,2500.0
2013-12-26 14:00:00,93.44,93.48,93.34,93.34,1300.0,83.5477,83.5835,83.4583,83.4583,1300.0
2013-12-26 14:05:00,93.38,93.46,93.36,93.42,2500.0,83.494,83.5656,83.4762,83.5298,2500.0
2013-12-26 14:10:00,93.44,93.48,93.41,93.45,5200.0,83.5477,83.5835,83.5209,83.5566,5200.0
2013-12-26 14:15:00,93.46,93.46,93.35,93.35,2000.0,83.5656,83.5656,83.4672,83.4672,2000.0
2013-12-26 14:20:00,93.39,93.46,93.36,93.46,3000.0,83.503,83.5656,83.4762,83.5656,3000.0
2013-12-26 14:25:00,93.44,93.44,93.35,93.41,1900.0,83.5477,83.5477,83.4672,83.5209,1900.0
2013-12-26 14:30:00,93.43,93.52,93.42,93.46,6200.0,83.5388,83.6192,83.5298,83.5656,6200.0
2013-12-26 14:35:00,93.49,93.5,93.4,93.4,3600.0,83.5924,83.6013,83.5119,83.5119,3600.0
2013-12-26 14:40:00,93.45,93.47,93.41,93.41,1100.0,83.5566,83.5745,83.5209,83.5209,1100.0
2013-12-26 14:45:00,93.43,93.43,93.35,93.43,1900.0,83.5388,83.5388,83.4672,83.5388,1900.0
2013-12-26 14:50:00,93.4,93.48,93.39,93.46,7200.0,83.5119,83.5835,83.503,83.5656,7200.0
2013-12-26 14:55:00,93.43,93.49,93.43,93.47,3900.0,83.5388,83.5924,83.5388,83.5745,3900.0
2013-12-26 15:00:00,93.48,93.5,93.42,93.42,4300.0,83.5835,83.6013,83.5298,83.5298,4300.0
2013-12-26 15:05:00,93.44,93.53,93.43,93.48,5200.0,83.5477,83.6282,83.5388,83.5835,5200.0
2013-12-26 15:10:00,93.48,93.53,93.47,93.51,4700.0,83.5835,83.6282,83.5745,83.6103,4700.0
2013-12-26 15:15:00,93.51,93.55,93.49,93.54,7000.0,83.6103,83.646,83.5924,83.6371,7000.0
2013-12-26 15:20:00,93.55,93.55,93.47,93.47,4300.0,83.646,83.646,83.5745,83.5745,4300.0
2013-12-26 15:25:00,93.47,93.54,93.46,93.54,11500.0,83.5745,83.6371,83.5656,83.6371,11500.0
2013-12-26 15:30:00,93.53,93.57,93.52,93.57,5400.0,83.6282,83.6639,83.6192,83.6639,5400.0
2013-12-26 15:35:00,93.56,93.59,93.54,93.58,7600.0,83.655,83.6818,83.6371,83.6729,7600.0
2013-12-26 15:40:00,93.56,93.64,93.55,93.64,18000.0,83.655,83.7265,83.646,83.7265,18000.0
2013-12-26 15:45:00,93.64,93.69,93.59,93.6,9800.0,83.7265,83.7712,83.6818,83.6908,9800.0
2013-12-26 15:50:00,93.55,93.59,93.49,93.55,17000.0,83.646,83.6818,83.5924,83.646,17000.0
2013-12-26 15:55:00,93.55,93.56,93.41,93.46,26400.0,83.646,83.655,83.5209,83.5656,26400.0
2013-12-27 09:30:00,94.78,94.87,94.57,94.66,16900.0,84.7458,84.8263,84.5581,84.6385,16900.0
2013-12-27 09:35:00,94.63,94.63,94.51,94.62,15600.0,84.6117,84.6117,84.5044,84.6028,15600.0
2013-12-27 09:40:00,94.59,94.62,94.43,94.49,9400.0,84.5759,84.6028,84.4329,84.4865,9400.0
2013-12-27 09:45:00,94.49,94.51,94.41,94.41,6600.0,84.4865,84.5044,84.415,84.415,6600.0
2013-12-27 09:50:00,94.42,94.5,94.4,94.45,6000.0,84.4239,84.4955,84.4061,84.4508,6000.0
2013-12-27 09:55:00,94.43,94.55,94.41,94.48,5800.0,84.4329,84.5402,84.415,84.4776,5800.0
2013-12-27 10:00:00,94.52,94.58,94.49,94.51,12900.0,84.5134,84.567,84.4865,84.5044,12900.0
2013-12-27 10:05:00,94.5,94.62,94.48,94.58,7500.0,84.4955,84.6028,84.4776,84.567,7500.0
2013-12-27 10:10:00,94.58,94.63,94.56,94.63,7100.0,84.567,84.6117,84.5491,84.6117,7100.0
2013-12-27 10:15:00,94.62,94.67,94.62,94.63,3300.0,84.6028,84.6475,84.6028,84.6117,3300.0
2013-12-27 10:20:00,94.66,94.69,94.61,94.63,5600.0,84.6385,84.6654,84.5938,84.6117,5600.0
2013-12-27 10:25:00,94.62,94.7,94.59,94.62,4100.0,84.6028,84.6743,84.5759,84.6028,4100.0
2013-12-27 10:30:00,94.59,94.6,94.53,94.53,3200.0,84.5759,84.5849,84.5223,84.5223,3200.0
2013-12-27 10:35:00,94.58,94.6,94.52,94.57,2800.0,84.567,84.5849,84.5134,84.5581,2800.0
2013-12-27 10:40:00,94.54,94.57,94.5,94.52,2500.0,84.5312,84.5581,84.4955,84.5134,2500.0
2013-12-27 10:45:00,94.51,94.53,94.37,94.39,5300.0,84.5044,84.5223,84.3792,84.3971,5300.0
2013-12-27 10:50:00,94.39,94.43,94.35,94.38,6700.0,84.3971,84.4329,84.3614,84.3882,6700.0
2013-12-27 10:55:00,94.37,94.41,94.34,94.37,4200.0,84.3792,84.415,84.3524,84.3792,4200.0
2013-12-27 11:00:00,94.3,94.36,94.29,94.36,2700.0,84.3166,84.3703,84.3077,84.3703,2700.0
2013-12-27 11:05:00,94.32,94.4,94.2,94.23,7200.0,84.3345,84.4061,84.2272,84.2541,7200.0
2013-12-27 11:10:00,94.23,94.23,94.16,94.23,3000.0,84.2541,84.2541,84.1915,84.2541,3000.0
2013-12-27 11:15:00,94.22,94.37,94.2,94.35,5400.0,84.2451,84.3792,84.2272,84.3614,5400.0
2013-12-27 11:20:00,94.36,94.42,94.33,94.37,3500.0,84.3703,84.4239,84.3435,84.3792,3500.0
2013-12-27 11:25:00,94.39,94.5,94.39,94.44,2700.0,84.3971,84.4955,84.3971,84.4418,2700.0
2013-12-27 11:30:00,94.56,94.61,94.52,94.61,9400.0,84.5491,84.5938,84.5134,84.5938,9400.0
2013-12-27 11:35:00,94.61,94.61,94.48,94.5,2100.0,84.5938,84.5938,84.4776,84.4955,2100.0
2013-12-27 11:40:00,94.5,94.5,94.43,94.43,1000.0,84.4955,84.4955,84.4329,84.4329,1000.0
2013-12-27 11:45:00,94.43,94.43,94.34,94.34,1600.0,84.4329,84.4329,84.3524,84.3524,1600.0
2013-12-27 11:50:00,94.37,94.41,94.36,94.37,2900.0,84.3792,84.415,84.3703,84.3792,2900.0
2013-12-27 11:55:00,94.37,94.43,94.37,94.42,6300.0,84.3792,84.4329,84.3792,84.4239,6300.0
2013-12-27 12:00:00,94.44,94.53,94.44,94.53,2000.0,84.4418,84.5223,84.4418,84.5223,2000.0
2013-12-27 12:05:00,94.53,94.64,94.51,94.64,3400.0,84.5223,84.6207,84.5044,84.6207,3400.0
2013-12-27 12:10:00,94.65,94.77,94.64,94.77,4600.0,84.6296,84.7369,84.6207,84.7369,4600.0
2013-12-27 12:15:00,94.73,94.76,94.67,94.74,21500.0,84.7011,84.7279,84.6475,84.7101,21500.0
2013-12-27 12:20:00,94.71,94.74,94.59,94.59,7000.0,84.6832,84.7101,84.5759,84.5759,7000.0
2013-12-27 12:25:00,94.64,94.64,94.57,94.6,2400.0,84.6207,84.6207,84.5581,84.5849,2400.0
2013-12-27 12:30:00,94.6,94.61,94.57,94.59,1200.0,84.5849,84.5938,84.5581,84.5759,1200.0
2013-12-27 12:35:00,94.6,94.76,94.6,94.72,6500.0,84.5849,84.7279,84.5849,84.6922,6500.0
2013-12-27 12:40:00,94.72,94.76,94.68,94.69,4300.0,84.6922,84.7279,84.6564,84.6654,4300.0
2013-12-27 12:45:00,94.69,94.7,94.65,94.65,1600.0,84.6654,84.6743,84.6296,84.6296,1600.0
2013-12-27 12:50:00,94.65,94.65,94.65,94.65,200.0,84.6296,84.6296,84.6296,84.6296,200.0
2013-12-27 12:55:00,94.73,94.73,94.67,94.67,1000.0,84.7011,84.7011,84.6475,84.6475,1000.0
2013-12-27 13:00:00,94.67,94.67,94.56,94.59,3100.0,84.6475,84.6475,84.5491,84.5759,3100.0
2013-12-27 13:05:00,94.57,94.57,94.45,94.45,1300.0,84.5581,84.5581,84.4508,84.4508,1300.0
2013-12-27 13:10:00,94.45,94.48,94.39,94.44,3000.0,84.4508,84.4776,84.3971,84.4418,3000.0
2013-12-27 13:15:00,94.42,94.46,94.39,94.46,2900.0,84.4239,84.4597,84.3971,84.4597,2900.0
2013-12-27 13:20:00,94.45,94.47,94.35,94.39,16900.0,84.4508,84.4686,84.3614,84.3971,16900.0
2013-12-27 13:25:00,94.42,94.42,94.36,94.39,700.0,84.4239,84.4239,84.3703,84.3971,700.0
2013-12-27 13:30:00,94.41,94.43,94.36,94.36,2900.0,84.415,84.4329,84.3703,84.3703,2900.0
2013-12-27 13:35:00,94.39,94.48,94.37,94.43,3800.0,84.3971,84.4776,84.3792,84.4329,3800.0
2013-12-27 13:40:00,94.53,94.53,94.21,94.22,8100.0,84.5223,84.5223,84.2362,84.2451,8100.0
2013-12-27 13:45:00,94.25,94.29,94.25,94.29,500.0,84.2719,84.3077,84.2719,84.3077,500.0
2013-12-27 13:50:00,94.33,94.39,94.31,94.37,1100.0,84.3435,84.3971,84.3256,84.3792,1100.0
2013-12-27 13:55:00,94.32,94.32,94.26,94.26,1200.0,84.3345,84.3345,84.2809,84.2809,1200.0
2013-12-27 14:00:00,94.25,94.31,94.25,94.31,1100.0,84.2719,84.3256,84.2719,84.3256,1100.0
2013-12-27 14:05:00,94.27,94.32,94.22,94.31,6400.0,84.2898,84.3345,84.2451,84.3256,6400.0
2013-12-27 14:10:00,94.36,94.4,94.32,94.32,1600.0,84.3703,84.4061,84.3345,84.3345,1600.0
2013-12-27 14:15:00,94.38,94.38,94.28,94.35,1300.0,84.3882,84.3882,84.2988,84.3614,1300.0
2013-12-27 14:20:00,94.38,94.41,94.36,94.38,1800.0,84.3882,84.415,84.3703,84.3882,1800.0
2013-12-27 14:25:00,94.36,94.36,94.26,94.35,2900.0,84.3703,84.3703,84.2809,84.3614,2900.0
2013-12-27 14:30:00,94.35,94.43,94.32,94.37,3700.0,84.3614,84.4329,84.3345,84.3792,3700.0
2013-12-27 14:35:00,94.28,94.31,94.23,94.23,8900.0,84.2988,84.3256,84.2541,84.2541,8900.0
2013-12-27 14:40:00,94.23,94.33,94.2,94.29,18200.0,84.2541,84.3435,84.2272,84.3077,18200.0
2013-12-27 14:45:00,94.28,94.31,94.26,94.27,4100.0,84.2988,84.3256,84.2809,84.2898,4100.0
2013-12-27 14:50:00,94.27,94.27,94.22,94.25,8500.0,84.2898,84.2898,84.2451,84.2719,8500.0
2013-12-27 14:55:00,94.21,94.23,94.15,94.16,9900.0,84.2362,84.2541,84.1825,84.1915,9900.0
2013-12-27 15:00:00,94.17,94.17,94.09,94.11,800.0,84.2004,84.2004,84.1289,84.1468,800.0
2013-12-27 15:05:00,94.12,94.19,94.12,94.17,4000.0,84.1557,84.2183,84.1557,84.2004,4000.0
2013-12-27 15:10:00,94.15,94.18,94.09,94.13,9000.0,84.1825,84.2094,84.1289,84.1646,9000.0
2013-12-27 15:15:00,94.12,94.15,94.12,94.15,4000.0,84.1557,84.1825,84.1557,84.1825,4000.0
2013-12-27 15:20:00,94.12,94.17,94.08,94.09,21000.0,84.1557,84.2004,84.1199,84.1289,21000.0
2013-12-27 15:25:00,94.08,94.1,94.04,94.09,7300.0,84.1199,84.1378,84.0842,84.1289,7300.0
2013-12-27 15:30:00,94.09,94.1,94.02,94.05,11200.0,84.1289,84.1378,84.0663,84.0931,11200.0
2013-12-27 15:35:00,94.05,94.05,93.97,93.97,14800.0,84.0931,84.0931,84.0216,84.0216,14800.0
2013-12-27 15:40:00,93.97,94.01,93.97,94.0,20100.0,84.0216,84.0573,84.0216,84.0484,20100.0
2013-12-27 15:45:00,94.0,94.03,93.93,93.94,25800.0,84.0484,84.0752,83.9858,83.9948,25800.0
2013-12-27 15:50:00,93.95,94.02,93.95,93.99,29100.0,84.0037,84.0663,84.0037,84.0395,29100.0
2013-12-27 15:55:00,94.0,94.07,93.9,94.03,33200.0,84.0484,84.111,83.959,84.0752,33200.0
2013-12-30 09:30:00,94.2,94.3,94.14,94.14,6400.0,84.2272,84.3166,84.1736,84.1736,6400.0
2013-12-30 09:35:00,94.16,94.28,94.14,94.2,8800.0,84.1915,84.2988,84.1736,84.2272,8800.0
2013-12-30 09:40:00,94.2,94.2,93.92,93.95,17500.0,84.2272,84.2272,83.9769,84.0037,17500.0
2013-12-30 09:45:00,93.93,93.96,93.84,93.96,7800.0,83.9858,84.0126,83.9053,84.0126,7800.0
2013-12-30 09:50:00,93.94,94.04,93.94,94.04,5200.0,83.9948,84.0842,83.9948,84.0842,5200.0
2013-12-30 09:55:00,94.09,94.09,93.87,93.87,4900.0,84.1289,84.1289,83.9322,83.9322,4900.0
2013-12-30 10:00:00,93.92,94.0,93.92,93.98,2300.0,83.9769,84.0484,83.9769,84.0305,2300.0
2013-12-30 10:05:00,93.97,94.03,93.88,93.94,7300.0,84.0216,84.0752,83.9411,83.9948,7300.0
2013-12-30 10:10:00,93.93,94.08,93.93,93.98,3100.0,83.9858,84.1199,83.9858,84.0305,3100.0
2013-12-30 10:15:00,93.97,93.97,93.93,93.94,2500.0,84.0216,84.0216,83.9858,83.9948,2500.0
2013-12-30 10:20:00,93.95,94.04,93.88,93.89,5300.0,84.0037,84.0842,83.9411,83.9501,5300.0
2013-12-30 10:25:00,93.88,93.88,93.74,93.74,2200.0,83.9411,83.9411,83.8159,83.8159,2200.0
2013-12-30 10:30:00,93.73,93.81,93.73,93.76,2500.0,83.807,83.8785,83.807,83.8338,2500.0
2013-12-30 10:35:00,93.75,93.78,93.73,93.78,1200.0,83.8249,83.8517,83.807,83.8517,1200.0
2013-12-30 10:40:00,93.81,93.81,93.78,93.79,1200.0,83.8785,83.8785,83.8517,83.8606,1200.0
2013-12-30 10:45:00,93.75,93.8,93.72,93.72,1000.0,83.8249,83.8696,83.7981,83.7981,1000.0
2013-12-30 10:50:00,93.77,93.85,93.74,93.85,2700.0,83.8428,83.9143,83.8159,83.9143,2700.0
2013-12-30 10:55:00,93.82,93.84,93.74,93.78,1900.0,83.8875,83.9053,83.8159,83.8517,1900.0
2013-12-30 11:00:00,93.76,93.93,93.76,93.9,6300.0,83.8338,83.9858,83.8338,83.959,6300.0
2013-12-30 11:05:00,93.93,94.02,93.9,94.01,4800.0,83.9858,84.0663,83.959,84.0573,4800.0
2013-12-30 11:10:00,94.07,94.15,94.05,94.07,2500.0,84.111,84.1825,84.0931,84.111,2500.0
2013-12-30 11:15:00,94.06,94.08,94.01,94.04,14700.0,84.1021,84.1199,84.0573,84.0842,14700.0
2013-12-30 11:20:00,94.04,94.04,93.91,93.91,3900.0,84.0842,84.0842,83.9679,83.9679,3900.0
2013-12-30 11:25:00,93.96,93.99,93.88,93.92,5000.0,84.0126,84.0395,83.9411,83.9769,5000.0
2013-12-30 11:30:00,93.89,93.93,93.75,93.81,9000.0,83.9501,83.9858,83.8249,83.8785,9000.0
2013-12-30 11:35:00,93.75,93.82,93.74,93.76,2000.0,83.8249,83.8875,83.8159,83.8338,2000.0
2013-12-30 11:40:00,93.76,93.79,93.69,93.79,4000.0,83.8338,83.8606,83.7712,83.8606,4000.0
2013-12-30 11:45:00,93.77,93.77,93.69,93.72,2900.0,83.8428,83.8428,83.7712,83.7981,2900.0
2013-12-30 11:50:00,93.7,93.74,93.66,93.7,2900.0,83.7802,83.8159,83.7444,83.7802,2900.0
2013-12-30 11:55:00,93.7,93.74,93.68,93.69,1800.0,83.7802,83.8159,83.7623,83.7712,1800.0
2013-12-30 12:00:00,93.72,93.74,93.66,93.69,1400.0,83.7981,83.8159,83.7444,83.7712,1400.0
2013-12-30 12:05:00,93.71,93.72,93.68,93.68,3500.0,83.7891,83.7981,83.7623,83.7623,3500.0
2013-12-30 12:10:00,93.72,93.72,93.68,93.69,1100.0,83.7981,83.7981,83.7623,83.7712,1100.0
2013-12-30 12:15:00,93.67,93.71,93.62,93.69,5700.0,83.7533,83.7891,83.7086,83.7712,5700.0
2013-12-30 12:20:00,93.67,93.68,93.59,93.65,1600.0,83.7533,83.7623,83.6818,83.7355,1600.0
2013-12-30 12:25:00,93.67,93.68,93.56,93.62,1600.0,83.7533,83.7623,83.655,83.7086,1600.0
2013-12-30 12:30:00,93.62,93.66,93.59,93.62,800.0,83.7086,83.7444,83.6818,83.7086,800.0
2013-12-30 12:35:00,93.62,93.62,93.52,93.56,2700.0,83.7086,83.7086,83.6192,83.655,2700.0
2013-12-30 12:40:00,93.52,93.61,93.52,93.57,3000.0,83.6192,83.6997,83.6192,83.6639,3000.0
2013-12-30 12:45:00,93.59,93.59,93.54,93.54,2000.0,83.6818,83.6818,83.6371,83.6371,2000.0
2013-12-30 12:50:00,93.59,93.63,93.58,93.63,1200.0,83.6818,83.7176,83.6729,83.7176,1200.0
2013-12-30 12:55:00,93.63,93.63,93.55,93.59,1800.0,83.7176,83.7176,83.646,83.6818,1800.0
2013-12-30 13:00:00,93.55,93.62,93.55,93.58,1100.0,83.646,83.7086,83.646,83.6729,1100.0
2013-12-30 13:05:00,93.58,93.64,93.58,93.64,3300.0,83.6729,83.7265,83.6729,83.7265,3300.0
2013-12-30 13:10:00,93.61,93.68,93.6,93.66,21700.0,83.6997,83.7623,83.6908,83.7444,21700.0
2013-12-30 13:15:00,93.68,93.78,93.64,93.78,5200.0,83.7623,83.8517,83.7265,83.8517,5200.0
2013-12-30 13:20:00,93.77,93.81,93.76,93.81,2900.0,83.8428,83.8785,83.8338,83.8785,2900.0
2013-12-30 13:25:00,93.83,93.86,93.79,93.8,3300.0,83.8964,83.9232,83.8606,83.8696,3300.0
2013-12-30 13:30:00,93.8,93.82,93.77,93.77,700.0,83.8696,83.8875,83.8428,83.8428,700.0
2013-12-30 13:35:00,93.82,93.82,93.71,93.71,4400.0,83.8875,83.8875,83.7891,83.7891,4400.0
2013-12-30 13:40:00,93.72,93.74,93.61,93.74,14500.0,83.7981,83.8159,83.6997,83.8159,14500.0
2013-12-30 13:45:00,93.74,93.79,93.67,93.7,8900.0,83.8159,83.8606,83.7533,83.7802,8900.0
2013-12-30 13:50:00,93.68,93.68,93.6,93.6,2500.0,83.7623,83.7623,83.6908,83.6908,2500.0
2013-12-30 13:55:00,93.61,93.61,93.56,93.61,7700.0,83.6997,83.6997,83.655,83.6997,7700.0
2013-12-30 14:00:00,93.61,93.66,93.6,93.66,9700.0,83.6997,83.7444,83.6908,83.7444,9700.0
2013-12-30 14:05:00,93.66,93.67,93.57,93.57,14600.0,83.7444,83.7533,83.6639,83.6639,14600.0
2013-12-30 14:10:00,93.57,93.76,93.56,93.76,24500.0,83.6639,83.8338,83.655,83.8338,24500.0
2013-12-30 14:15:00,93.74,93.79,93.71,93.76,7600.0,83.8159,83.8606,83.7891,83.8338,7600.0
2013-12-30 14:20:00,93.82,93.83,93.77,93.83,2800.0,83.8875,83.8964,83.8428,83.8964,2800.0
2013-12-30 14:25:00,93.85,93.85,93.72,93.76,15800.0,83.9143,83.9143,83.7981,83.8338,15800.0
2013-12-30 14:30:00,93.76,93.93,93.76,93.93,5700.0,83.8338,83.9858,83.8338,83.9858,5700.0
2013-12-30 14:35:00,93.88,93.95,93.88,93.92,1000.0,83.9411,84.0037,83.9411,83.9769,1000.0
2013-12-30 14:40:00,93.95,93.97,93.93,93.95,1700.0,84.0037,84.0216,83.9858,84.0037,1700.0
2013-12-30 14:45:00,93.97,93.97,93.88,93.88,1900.0,84.0216,84.0216,83.9411,83.9411,1900.0
2013-12-30 14:50:00,93.93,93.96,93.86,93.91,3200.0,83.9858,84.0126,83.9232,83.9679,3200.0
2013-12-30 14:55:00,93.87,93.91,93.79,93.79,13000.0,83.9322,83.9679,83.8606,83.8606,13000.0
2013-12-30 15:00:00,93.79,93.82,93.76,93.79,7400.0,83.8606,83.8875,83.8338,83.8606,7400.0
2013-12-30 15:05:00,93.8,93.8,93.69,93.69,5100.0,83.8696,83.8696,83.7712,83.7712,5100.0
2013-12-30 15:10:00,93.69,93.77,93.68,93.76,5300.0,83.7712,83.8428,83.7623,83.8338,5300.0
2013-12-30 15:15:00,93.76,93.77,93.69,93.72,3600.0,83.8338,83.8428,83.7712,83.7981,3600.0
2013-12-30 15:20:00,93.7,93.76,93.7,93.75,2100.0,83.7802,83.8338,83.7802,83.8249,2100.0
2013-12-30 15:25:00,93.76,93.77,93.74,93.74,3700.0,83.8338,83.8428,83.8159,83.8159,3700.0
2013-12-30 15:30:00,93.73,93.73,93.67,93.68,10300.0,83.807,83.807,83.7533,83.7623,10300.0
2013-12-30 15:35:00,93.69,93.7,93.61,93.62,10200.0,83.7712,83.7802,83.6997,83.7086,10200.0
2013-12-30 15:40:00,93.61,93.69,93.61,93.69,12200.0,83.6997,83.7712,83.6997,83.7712,12200.0
2013-12-30 15:45:00,93.68,93.72,93.63,93.64,24300.0,83.7623,83.7981,83.7176,83.7265,24300.0
2013-12-30 15:50:00,93.64,93.66,93.56,93.56,18500.0,83.7265,83.7444,83.655,83.655,18500.0
2013-12-30 15:55:00,93.58,93.59,93.43,93.44,71000.0,83.6729,83.6818,83.5388,83.5477,71000.0
2013-12-31 09:30:00,93.42,93.75,93.38,93.75,1900.0,83.5298,83.8249,83.494,83.8249,1900.0
2013-12-31 09:35:00,93.81,93.81,93.42,93.78,1500.0,83.8785,83.8785,83.5298,83.8517,1500.0
2013-12-31 09:40:00,93.41,93.74,93.41,93.72,1600.0,83.5209,83.8159,83.5209,83.7981,1600.0
2013-12-31 09:45:00,93.62,93.75,93.55,93.71,4000.0,83.7086,83.8249,83.646,83.7891,4000.0
2013-12-31 09:50:00,93.66,93.72,93.61,93.71,6700.0,83.7444,83.7981,83.6997,83.7891,6700.0
2013-12-31 09:55:00,93.64,93.83,93.64,93.7,3300.0,83.7265,83.8964,83.7265,83.7802,3300.0
2013-12-31 10:00:00,93.66,93.91,93.66,93.7,3300.0,83.7444,83.9679,83.7444,83.7802,3300.0
2013-12-31 10:05:00,93.82,93.82,93.59,93.62,1300.0,83.8875,83.8875,83.6818,83.7086,1300.0
2013-12-31 10:10:00,93.56,93.79,93.56,93.68,2600.0,83.655,83.8606,83.655,83.7623,2600.0
2013-12-31 10:15:00,93.61,93.72,93.56,93.56,400.0,83.6997,83.7981,83.655,83.655,400.0
2013-12-31 10:20:00,93.56,93.71,93.56,93.71,1200.0,83.655,83.7891,83.655,83.7891,1200.0
2013-12-31 10:25:00,93.7,93.71,93.62,93.65,1600.0,83.7802,83.7891,83.7086,83.7355,1600.0
2013-12-31 10:30:00,93.71,93.87,93.68,93.87,5600.0,83.7891,83.9322,83.7623,83.9322,5600.0
2013-12-31 10:35:00,93.87,93.87,93.74,93.75,3100.0,83.9322,83.9322,83.8159,83.8249,3100.0
2013-12-31 10:40:00,93.74,93.82,93.71,93.71,1900.0,83.8159,83.8875,83.7891,83.7891,1900.0
2013-12-31 10:45:00,93.81,93.85,93.81,93.81,2600.0,83.8785,83.9143,83.8785,83.8785,2600.0
2013-12-31 10:50:00,93.75,93.76,93.68,93.72,2000.0,83.8249,83.8338,83.7623,83.7981,2000.0
2013-12-31 10:55:00,93.72,93.86,93.72,93.79,4900.0,83.7981,83.9232,83.7981,83.8606,4900.0
2013-12-31 11:00:00,93.75,93.86,93.75,93.86,500.0,83.8249,83.9232,83.8249,83.9232,500.0
2013-12-31 11:05:00,93.77,93.86,93.77,93.77,1400.0,83.8428,83.9232,83.8428,83.8428,1400.0
2013-12-31 11:10:00,93.82,93.88,93.75,93.75,2000.0,83.8875,83.9411,83.8249,83.8249,2000.0
2013-12-31 11:15:00,93.85,93.85,93.71,93.71,1500.0,83.9143,83.9143,83.7891,83.7891,1500.0
2013-12-31 11:20:00,93.71,93.77,93.66,93.67,2500.0,83.7891,83.8428,83.7444,83.7533,2500.0
2013-12-31 11:25:00,93.71,93.71,93.59,93.67,2200.0,83.7891,83.7891,83.6818,83.7533,2200.0
2013-12-31 11:30:00,93.67,93.68,93.61,93.63,3400.0,83.7533,83.7623,83.6997,83.7176,3400.0
2013-12-31 11:35:00,93.64,93.64,93.59,93.59,2900.0,83.7265,83.7265,83.6818,83.6818,2900.0
2013-12-31 11:40:00,93.57,93.62,93.54,93.54,1000.0,83.6639,83.7086,83.6371,83.6371,1000.0
2013-12-31 11:45:00,93.52,93.6,93.44,93.48,3100.0,83.6192,83.6908,83.5477,83.5835,3100.0
2013-12-31 11:50:00,93.47,93.49,93.44,93.49,2500.0,83.5745,83.5924,83.5477,83.5924,2500.0
2013-12-31 11:55:00,93.44,93.5,93.37,93.44,10000.0,83.5477,83.6013,83.4851,83.5477,10000.0
2013-12-31 12:00:00,93.44,93.57,93.43,93.52,11300.0,83.5477,83.6639,83.5388,83.6192,11300.0
2013-12-31 12:05:00,93.56,93.56,93.38,93.38,1100.0,83.655,83.655,83.494,83.494,1100.0
2013-12-31 12:10:00,93.45,93.45,93.37,93.37,1200.0,83.5566,83.5566,83.4851,83.4851,1200.0
2013-12-31 12:15:00,93.39,93.39,93.39,93.39,300.0,83.503,83.503,83.503,83.503,300.0
2013-12-31 12:20:00,93.39,93.41,93.33,93.39,2000.0,83.503,83.5209,83.4493,83.503,2000.0
2013-12-31 12:25:00,93.35,93.41,93.35,93.37,1000.0,83.4672,83.5209,83.4672,83.4851,1000.0
2013-12-31 12:30:00,93.37,93.42,93.37,93.39,1400.0,83.4851,83.5298,83.4851,83.503,1400.0
2013-12-31 12:35:00,93.39,93.39,93.36,93.37,900.0,83.503,83.503,83.4762,83.4851,900.0
2013-12-31 12:40:00,93.42,93.42,93.35,93.38,1600.0,83.5298,83.5298,83.4672,83.494,1600.0
2013-12-31 12:45:00,93.38,93.41,93.35,93.37,2200.0,83.494,83.5209,83.4672,83.4851,2200.0
2013-12-31 12:50:00,93.39,93.6,93.39,93.6,5400.0,83.503,83.6908,83.503,83.6908,5400.0
2013-12-31 12:55:00,93.54,93.68,93.54,93.64,3200.0,83.6371,83.7623,83.6371,83.7265,3200.0
2013-12-31 13:00:00,93.62,93.63,93.54,93.6,3200.0,83.7086,83.7176,83.6371,83.6908,3200.0
2013-12-31 13:05:00,93.53,93.61,93.53,93.61,3000.0,83.6282,83.6997,83.6282,83.6997,3000.0
2013-12-31 13:10:00,93.6,93.67,93.56,93.6,3500.0,83.6908,83.7533,83.655,83.6908,3500.0
2013-12-31 13:15:00,93.68,93.71,93.68,93.71,2900.0,83.7623,83.7891,83.7623,83.7891,2900.0
2013-12-31 13:20:00,93.69,93.76,93.69,93.76,2000.0,83.7712,83.8338,83.7712,83.8338,2000.0
2013-12-31 13:25:00,93.74,93.76,93.66,93.73,4600.0,83.8159,83.8338,83.7444,83.807,4600.0
2013-12-31 13:30:00,93.72,93.76,93.68,93.76,1100.0,83.7981,83.8338,83.7623,83.8338,1100.0
2013-12-31 13:35:00,93.68,93.75,93.68,93.68,900.0,83.7623,83.8249,83.7623,83.7623,900.0
2013-12-31 13:40:00,93.72,93.77,93.67,93.74,5400.0,83.7981,83.8428,83.7533,83.8159,5400.0
2013-12-31 13:45:00,93.82,93.92,93.73,93.92,900.0,83.8875,83.9769,83.807,83.9769,900.0
2013-12-31 13:50:00,93.82,93.85,93.78,93.85,4000.0,83.8875,83.9143,83.8517,83.9143,4000.0
2013-12-31 13:55:00,93.9,93.92,93.83,93.87,1700.0,83.959,83.9769,83.8964,83.9322,1700.0
2013-12-31 14:00:00,93.92,93.97,93.87,93.97,2800.0,83.9769,84.0216,83.9322,84.0216,2800.0
2013-12-31 14:05:00,93.94,93.96,93.88,93.9,2900.0,83.9948,84.0126,83.9411,83.959,2900.0
2013-12-31 14:10:00,93.88,93.89,93.84,93.87,3000.0,83.9411,83.9501,83.9053,83.9322,3000.0
2013-12-31 14:15:00,93.84,93.86,93.79,93.79,2300.0,83.9053,83.9232,83.8606,83.8606,2300.0
2013-12-31 14:20:00,93.77,93.78,93.7,93.7,1300.0,83.8428,83.8517,83.7802,83.7802,1300.0
2013-12-31 14:25:00,93.69,93.75,93.64,93.75,7500.0,83.7712,83.8249,83.7265,83.8249,7500.0
2013-12-31 14:30:00,93.76,93.76,93.69,93.72,3000.0,83.8338,83.8338,83.7712,83.7981,3000.0
2013-12-31 14:35:00,93.73,93.76,93.65,93.65,2200.0,83.807,83.8338,83.7355,83.7355,2200.0
2013-12-31 14:40:00,93.66,93.77,93.65,93.69,5000.0,83.7444,83.8428,83.7355,83.7712,5000.0
2013-12-31 14:45:00,93.68,93.69,93.65,93.67,1300.0,83.7623,83.7712,83.7355,83.7533,1300.0
2013-12-31 14:50:00,93.71,93.78,93.71,93.71,5200.0,83.7891,83.8517,83.7891,83.7891,5200.0
2013-12-31 14:55:00,93.69,93.69,93.65,93.66,1300.0,83.7712,83.7712,83.7355,83.7444,1300.0
2013-12-31 15:00:00,93.72,93.72,93.61,93.61,1700.0,83.7981,83.7981,83.6997,83.6997,1700.0
2013-12-31 15:05:00,93.61,93.69,93.54,93.56,1100.0,83.6997,83.7712,83.6371,83.655,1100.0
2013-12-31 15:10:00,93.53,93.57,93.53,93.57,700.0,83.6282,83.6639,83.6282,83.6639,700.0
2013-12-31 15:15:00,93.53,93.6,93.53,93.56,4100.0,83.6282,83.6908,83.6282,83.655,4100.0
2013-12-31 15:20:00,93.56,93.72,93.54,93.64,12400.0,83.655,83.7981,83.6371,83.7265,12400.0
2013-12-31 15:25:00,93.62,93.69,93.62,93.69,1700.0,83.7086,83.7712,83.7086,83.7712,1700.0
2013-12-31 15:30:00,93.69,93.85,93.68,93.85,7700.0,83.7712,83.9143,83.7623,83.9143,7700.0
2013-12-31 15:35:00,93.85,93.86,93.75,93.8,5300.0,83.9143,83.9232,83.8249,83.8696,5300.0
2013-12-31 15:40:00,93.8,93.87,93.78,93.86,6100.0,83.8696,83.9322,83.8517,83.9232,6100.0
2013-12-31 15:45:00,93.86,93.96,93.86,93.9,9000.0,83.9232,84.0126,83.9232,83.959,9000.0
2013-12-31 15:50:00,93.93,93.93,93.86,93.86,12500.0,83.9858,83.9858,83.9232,83.9232,12500.0
2013-12-31 15:55:00,93.88,93.91,93.64,93.71,27000.0,83.9411,83.9679,83.7265,83.7891,27000.0
2014-01-02 09:30:00,92.62,92.7,92.45,92.52,36500.0,82.8145,82.886,82.6625,82.7251,36500.0
2014-01-02 09:35:00,92.51,92.64,92.5,92.5,17900.0,82.7162,82.8324,82.7072,82.7072,17900.0
2014-01-02 09:40:00,92.47,92.53,92.29,92.5,9800.0,82.6804,82.734,82.5194,82.7072,9800.0
2014-01-02 09:45:00,92.44,92.52,92.34,92.34,6100.0,82.6536,82.7251,82.5641,82.5641,6100.0
2014-01-02 09:50:00,92.33,92.41,92.17,92.17,35700.0,82.5552,82.6267,82.4121,82.4121,35700.0
2014-01-02 09:55:00,92.22,92.4,92.2,92.32,6700.0,82.4569,82.6178,82.439,82.5463,6700.0
2014-01-02 10:00:00,92.24,92.32,92.04,92.18,35200.0,82.4747,82.5463,82.2959,82.4211,35200.0
2014-01-02 10:05:00,92.19,92.25,92.06,92.06,6000.0,82.43,82.4837,82.3138,82.3138,6000.0
2014-01-02 10:10:00,92.14,92.25,92.08,92.21,17300.0,82.3853,82.4837,82.3317,82.4479,17300.0
2014-01-02 10:15:00,92.26,92.3,92.21,92.22,18200.0,82.4926,82.5284,82.4479,82.4569,18200.0
2014-01-02 10:20:00,92.18,92.22,92.05,92.08,19500.0,82.4211,82.4569,82.3048,82.3317,19500.0
2014-01-02 10:25:00,92.1,92.3,92.1,92.3,4100.0,82.3496,82.5284,82.3496,82.5284,4100.0
2014-01-02 10:30:00,92.24,92.28,92.13,92.16,8400.0,82.4747,82.5105,82.3764,82.4032,8400.0
2014-01-02 10:35:00,92.18,92.18,92.02,92.14,22100.0,82.4211,82.4211,82.278,82.3853,22100.0
2014-01-02 10:40:00,92.12,92.4,92.12,92.4,4200.0,82.3674,82.6178,82.3674,82.6178,4200.0
2014-01-02 10:45:00,92.34,92.34,92.24,92.27,13000.0,82.5641,82.5641,82.4747,82.5016,13000.0
2014-01-02 10:50:00,92.31,92.32,92.18,92.2,26100.0,82.5373,82.5463,82.4211,82.439,26100.0
2014-01-02 10:55:00,92.23,92.38,92.23,92.38,3200.0,82.4658,82.5999,82.4658,82.5999,3200.0
2014-01-02 11:00:00,92.38,92.43,92.25,92.25,15200.0,82.5999,82.6446,82.4837,82.4837,15200.0
2014-01-02 11:05:00,92.26,92.55,92.26,92.55,12800.0,82.4926,82.7519,82.4926,82.7519,12800.0
2014-01-02 11:10:00,92.52,92.61,92.51,92.58,18400.0,82.7251,82.8056,82.7162,82.7787,18400.0
2014-01-02 11:15:00,92.58,92.63,92.55,92.58,4100.0,82.7787,82.8234,82.7519,82.7787,4100.0
2014-01-02 11:20:00,92.61,92.82,92.6,92.69,12400.0,82.8056,82.9933,82.7966,82.8771,12400.0
2014-01-02 11:25:00,92.66,92.68,92.62,92.62,6000.0,82.8503,82.8682,82.8145,82.8145,6000.0
2014-01-02 11:30:00,92.62,92.66,92.53,92.58,16800.0,82.8145,82.8503,82.734,82.7787,16800.0
2014-01-02 11:35:00,92.57,92.67,92.54,92.67,4600.0,82.7698,82.8592,82.743,82.8592,4600.0
2014-01-02 11:40:00,92.67,92.8,92.67,92.79,6100.0,82.8592,82.9754,82.8592,82.9665,6100.0
2014-01-02 11:45:00,92.8,92.8,92.66,92.66,13500.0,82.9754,82.9754,82.8503,82.8503,13500.0
2014-01-02 11:50:00,92.66,92.73,92.58,92.62,6000.0,82.8503,82.9129,82.7787,82.8145,6000.0
2014-01-02 11:55:00,92.59,92.59,92.51,92.53,2300.0,82.7877,82.7877,82.7162,82.734,2300.0
2014-01-02 12:00:00,92.54,92.66,92.52,92.61,7300.0,82.743,82.8503,82.7251,82.8056,7300.0
2014-01-02 12:05:00,92.65,92.68,92.62,92.62,2900.0,82.8413,82.8682,82.8145,82.8145,2900.0
2014-01-02 12:10:00,92.62,92.67,92.53,92.53,1900.0,82.8145,82.8592,82.734,82.734,1900.0
2014-01-02 12:15:00,92.53,92.59,92.53,92.57,2500.0,82.734,82.7877,82.734,82.7698,2500.0
2014-01-02 12:20:00,92.56,92.65,92.55,92.65,6300.0,82.7609,82.8413,82.7519,82.8413,6300.0
2014-01-02 12:25:00,92.64,92.64,92.52,92.53,3900.0,82.8324,82.8324,82.7251,82.734,3900.0
2014-01-02 12:30:00,92.53,92.6,92.53,92.53,1800.0,82.734,82.7966,82.734,82.734,1800.0
2014-01-02 12:35:00,92.58,92.61,92.54,92.58,2100.0,82.7787,82.8056,82.743,82.7787,2100.0
2014-01-02 12:40:00,92.58,92.72,92.58,92.58,12400.0,82.7787,82.9039,82.7787,82.7787,12400.0
2014-01-02 12:45:00,92.65,92.65,92.58,92.61,900.0,82.8413,82.8413,82.7787,82.8056,900.0
2014-01-02 12:50:00,92.62,92.64,92.58,92.64,1800.0,82.8145,82.8324,82.7787,82.8324,1800.0
2014-01-02 12:55:00,92.62,92.67,92.61,92.67,2000.0,82.8145,82.8592,82.8056,82.8592,2000.0
2014-01-02 13:00:00,92.62,92.67,92.62,92.64,3200.0,82.8145,82.8592,82.8145,82.8324,3200.0
2014-01-02 13:05:00,92.64,92.68,92.58,92.58,1700.0,82.8324,82.8682,82.7787,82.7787,1700.0
2014-01-02 13:10:00,92.58,92.63,92.58,92.63,1200.0,82.7787,82.8234,82.7787,82.8234,1200.0
2014-01-02 13:15:00,92.62,92.62,92.56,92.56,1000.0,82.8145,82.8145,82.7609,82.7609,1000.0
2014-01-02 13:20:00,92.56,92.63,92.54,92.58,3400.0,82.7609,82.8234,82.743,82.7787,3400.0
2014-01-02 13:25:00,92.56,92.59,92.51,92.54,4700.0,82.7609,82.7877,82.7162,82.743,4700.0
2014-01-02 13:30:00,92.57,92.59,92.5,92.51,6200.0,82.7698,82.7877,82.7072,82.7162,6200.0
2014-01-02 13:35:00,92.56,92.57,92.47,92.54,5200.0,82.7609,82.7698,82.6804,82.743,5200.0
2014-01-02 13:40:00,92.5,92.56,92.47,92.56,1000.0,82.7072,82.7609,82.6804,82.7609,1000.0
2014-01-02 13:45:00,92.52,92.61,92.49,92.57,3000.0,82.7251,82.8056,82.6983,82.7698,3000.0
2014-01-02 13:50:00,92.61,92.63,92.52,92.53,3300.0,82.8056,82.8234,82.7251,82.734,3300.0
2014-01-02 13:55:00,92.49,92.57,92.48,92.53,2400.0,82.6983,82.7698,82.6893,82.734,2400.0
2014-01-02 14:00:00,92.53,92.56,92.51,92.51,900.0,82.734,82.7609,82.7162,82.7162,900.0
2014-01-02 14:05:00,92.54,92.54,92.48,92.48,1500.0,82.743,82.743,82.6893,82.6893,1500.0
2014-01-02 14:10:00,92.44,92.55,92.44,92.5,2900.0,82.6536,82.7519,82.6536,82.7072,2900.0
2014-01-02 14:15:00,92.49,92.49,92.33,92.33,2900.0,82.6983,82.6983,82.5552,82.5552,2900.0
2014-01-02 14:20:00,92.3,92.39,92.26,92.36,5900.0,82.5284,82.6089,82.4926,82.582,5900.0
2014-01-02 14:25:00,92.35,92.39,92.28,92.28,1300.0,82.5731,82.6089,82.5105,82.5105,1300.0
2014-01-02 14:30:00,92.29,92.37,92.29,92.36,3100.0,82.5194,82.591,82.5194,82.582,3100.0
2014-01-02 14:35:00,92.34,92.46,92.34,92.46,4900.0,82.5641,82.6714,82.5641,82.6714,4900.0
2014-01-02 14:40:00,92.46,92.51,92.42,92.5,2300.0,82.6714,82.7162,82.6357,82.7072,2300.0
2014-01-02 14:45:00,92.5,92.53,92.46,92.53,1000.0,82.7072,82.734,82.6714,82.734,1000.0
2014-01-02 14:50:00,92.51,92.51,92.37,92.37,3300.0,82.7162,82.7162,82.591,82.591,3300.0
2014-01-02 14:55:00,92.43,92.43,92.33,92.34,4500.0,82.6446,82.6446,82.5552,82.5641,4500.0
2014-01-02 15:00:00,92.37,92.47,92.36,92.46,6100.0,82.591,82.6804,82.582,82.6714,6100.0
2014-01-02 15:05:00,92.47,92.53,92.47,92.52,1900.0,82.6804,82.734,82.6804,82.7251,1900.0
2014-01-02 15:10:00,92.52,92.66,92.52,92.63,4800.0,82.7251,82.8503,82.7251,82.8234,4800.0
2014-01-02 15:15:00,92.66,92.68,92.59,92.68,4500.0,82.8503,82.8682,82.7877,82.8682,4500.0
2014-01-02 15:20:00,92.69,92.69,92.57,92.57,5200.0,82.8771,82.8771,82.7698,82.7698,5200.0
2014-01-02 15:25:00,92.58,92.6,92.44,92.44,15000.0,82.7787,82.7966,82.6536,82.6536,15000.0
2014-01-02 15:30:00,92.44,92.5,92.42,92.42,3500.0,82.6536,82.7072,82.6357,82.6357,3500.0
2014-01-02 15:35:00,92.45,92.53,92.4,92.43,6900.0,82.6625,82.734,82.6178,82.6446,6900.0
2014-01-02 15:40:00,92.46,92.49,92.41,92.49,6200.0,82.6714,82.6983,82.6267,82.6983,6200.0
2014-01-02 15:45:00,92.5,92.51,92.27,92.32,30700.0,82.7072,82.7162,82.5016,82.5463,30700.0
2014-01-02 15:50:00,92.32,92.35,92.25,92.34,14200.0,82.5463,82.5731,82.4837,82.5641,14200.0
2014-01-02 15:55:00,92.34,92.4,92.31,92.37,17400.0,82.5641,82.6178,82.5373,82.591,17400.0
2014-01-03 09:30:00,92.36,92.4,92.24,92.38,10300.0,82.582,82.6178,82.4747,82.5999,10300.0
2014-01-03 09:35:00,92.38,92.4,92.33,92.36,6400.0,82.5999,82.6178,82.5552,82.582,6400.0
2014-01-03 09:40:00,92.34,92.43,92.33,92.34,7800.0,82.5641,82.6446,82.5552,82.5641,7800.0
2014-01-03 09:45:00,92.23,92.43,92.17,92.41,15400.0,82.4658,82.6446,82.4121,82.6267,15400.0
2014-01-03 09:50:00,92.38,92.46,92.38,92.45,13200.0,82.5999,82.6714,82.5999,82.6625,13200.0
2014-01-03 09:55:00,92.45,92.54,92.26,92.26,9700.0,82.6625,82.743,82.4926,82.4926,9700.0
2014-01-03 10:00:00,92.33,92.53,92.33,92.47,8700.0,82.5552,82.734,82.5552,82.6804,8700.0
2014-01-03 10:05:00,92.46,92.48,92.41,92.47,5200.0,82.6714,82.6893,82.6267,82.6804,5200.0
2014-01-03 10:10:00,92.46,92.48,92.29,92.31,3600.0,82.6714,82.6893,82.5194,82.5373,3600.0
2014-01-03 10:15:00,92.35,92.44,92.35,92.39,9400.0,82.5731,82.6536,82.5731,82.6089,9400.0
2014-01-03 10:20:00,92.42,92.45,92.37,92.44,7000.0,82.6357,82.6625,82.591,82.6536,7000.0
2014-01-03 10:25:00,92.45,92.46,92.38,92.4,1100.0,82.6625,82.6714,82.5999,82.6178,1100.0
2014-01-03 10:30:00,92.37,92.49,92.35,92.47,13000.0,82.591,82.6983,82.5731,82.6804,13000.0
2014-01-03 10:35:00,92.48,92.55,92.48,92.52,6000.0,82.6893,82.7519,82.6893,82.7251,6000.0
2014-01-03 10:40:00,92.55,92.57,92.49,92.49,5700.0,82.7519,82.7698,82.6983,82.6983,5700.0
2014-01-03 10:45:00,92.47,92.47,92.34,92.34,4100.0,82.6804,82.6804,82.5641,82.5641,4100.0
2014-01-03 10:50:00,92.31,92.44,92.31,92.4,5400.0,82.5373,82.6536,82.5373,82.6178,5400.0
2014-01-03 10:55:00,92.36,92.39,92.33,92.38,1400.0,82.582,82.6089,82.5552,82.5999,1400.0
2014-01-03 11:00:00,92.37,92.44,92.35,92.44,2400.0,82.591,82.6536,82.5731,82.6536,2400.0
2014-01-03 11:05:00,92.45,92.47,92.37,92.45,4100.0,82.6625,82.6804,82.591,82.6625,4100.0
2014-01-03 11:10:00,92.47,92.47,92.36,92.38,2200.0,82.6804,82.6804,82.582,82.5999,2200.0
2014-01-03 11:15:00,92.37,92.38,92.29,92.29,4300.0,82.591,82.5999,82.5194,82.5194,4300.0
2014-01-03 11:20:00,92.29,92.3,92.23,92.25,6500.0,82.5194,82.5284,82.4658,82.4837,6500.0
2014-01-03 11:25:00,92.26,92.3,92.09,92.09,4400.0,82.4926,82.5284,82.3406,82.3406,4400.0
2014-01-03 11:30:00,92.06,92.12,92.01,92.11,25000.0,82.3138,82.3674,82.2691,82.3585,25000.0
2014-01-03 11:35:00,92.13,92.15,92.03,92.03,17900.0,82.3764,82.3943,82.287,82.287,17900.0
2014-01-03 11:40:00,92.01,92.05,91.99,92.03,2000.0,82.2691,82.3048,82.2512,82.287,2000.0
2014-01-03 11:45:00,92.0,92.11,92.0,92.09,5200.0,82.2601,82.3585,82.2601,82.3406,5200.0
2014-01-03 11:50:00,92.11,92.14,92.1,92.11,6100.0,82.3585,82.3853,82.3496,82.3585,6100.0
2014-01-03 11:55:00,92.11,92.14,92.05,92.05,6400.0,82.3585,82.3853,82.3048,82.3048,6400.0
2014-01-03 12:00:00,92.04,92.07,91.99,91.99,1900.0,82.2959,82.3227,82.2512,82.2512,1900.0
2014-01-03 12:05:00,91.98,92.01,91.91,92.0,2500.0,82.2423,82.2691,82.1797,82.2601,2500.0
2014-01-03 12:10:00,91.99,92.03,91.99,92.02,1500.0,82.2512,82.287,82.2512,82.278,1500.0
2014-01-03 12:15:00,92.0,92.03,91.98,92.0,2500.0,82.2601,82.287,82.2423,82.2601,2500.0
2014-01-03 12:20:00,92.03,92.05,92.0,92.05,900.0,82.287,82.3048,82.2601,82.3048,900.0
2014-01-03 12:25:00,92.02,92.06,92.01,92.01,3400.0,82.278,82.3138,82.2691,82.2691,3400.0
2014-01-03 12:30:00,92.04,92.04,91.97,92.04,4700.0,82.2959,82.2959,82.2333,82.2959,4700.0
2014-01-03 12:35:00,92.04,92.09,92.02,92.08,2600.0,82.2959,82.3406,82.278,82.3317,2600.0
2014-01-03 12:40:00,92.09,92.11,92.04,92.04,20100.0,82.3406,82.3585,82.2959,82.2959,20100.0
2014-01-03 12:45:00,92.06,92.08,92.0,92.0,3300.0,82.3138,82.3317,82.2601,82.2601,3300.0
2014-01-03 12:50:00,92.07,92.09,92.04,92.05,5500.0,82.3227,82.3406,82.2959,82.3048,5500.0
2014-01-03 12:55:00,92.05,92.07,92.02,92.05,1600.0,82.3048,82.3227,82.278,82.3048,1600.0
2014-01-03 13:00:00,92.04,92.1,92.03,92.06,8200.0,82.2959,82.3496,82.287,82.3138,8200.0
2014-01-03 13:05:00,92.03,92.12,92.03,92.08,20100.0,82.287,82.3674,82.287,82.3317,20100.0
2014-01-03 13:10:00,92.05,92.08,92.02,92.02,2200.0,82.3048,82.3317,82.278,82.278,2200.0
2014-01-03 13:15:00,92.02,92.1,92.02,92.1,3800.0,82.278,82.3496,82.278,82.3496,3800.0
2014-01-03 13:20:00,92.1,92.12,92.04,92.06,12000.0,82.3496,82.3674,82.2959,82.3138,12000.0
2014-01-03 13:25:00,92.06,92.09,92.04,92.04,1800.0,82.3138,82.3406,82.2959,82.2959,1800.0
2014-01-03 13:30:00,92.05,92.05,92.0,92.03,2700.0,82.3048,82.3048,82.2601,82.287,2700.0
2014-01-03 13:35:00,92.04,92.07,92.01,92.06,5700.0,82.2959,82.3227,82.2691,82.3138,5700.0
2014-01-03 13:40:00,92.06,92.06,91.93,91.93,5100.0,82.3138,82.3138,82.1976,82.1976,5100.0
2014-01-03 13:45:00,92.02,92.05,92.0,92.05,2200.0,82.278,82.3048,82.2601,82.3048,2200.0
2014-01-03 13:50:00,92.04,92.09,92.02,92.05,5200.0,82.2959,82.3406,82.278,82.3048,5200.0
2014-01-03 13:55:00,92.07,92.09,92.03,92.04,2600.0,82.3227,82.3406,82.287,82.2959,2600.0
2014-01-03 14:00:00,92.04,92.11,92.03,92.1,6800.0,82.2959,82.3585,82.287,82.3496,6800.0
2014-01-03 14:05:00,92.09,92.09,92.02,92.03,5500.0,82.3406,82.3406,82.278,82.287,5500.0
2014-01-03 14:10:00,92.03,92.09,92.0,92.06,6700.0,82.287,82.3406,82.2601,82.3138,6700.0
2014-01-03 14:15:00,92.05,92.18,92.05,92.17,3500.0,82.3048,82.4211,82.3048,82.4121,3500.0
2014-01-03 14:20:00,92.17,92.22,92.13,92.13,4600.0,82.4121,82.4569,82.3764,82.3764,4600.0
2014-01-03 14:25:00,92.16,92.16,92.06,92.06,4000.0,82.4032,82.4032,82.3138,82.3138,4000.0
2014-01-03 14:30:00,92.06,92.11,92.05,92.11,2900.0,82.3138,82.3585,82.3048,82.3585,2900.0
2014-01-03 14:35:00,92.09,92.15,92.09,92.09,2300.0,82.3406,82.3943,82.3406,82.3406,2300.0
2014-01-03 14:40:00,92.09,92.15,92.09,92.15,1700.0,82.3406,82.3943,82.3406,82.3943,1700.0
2014-01-03 14:45:00,92.13,92.19,92.13,92.16,6800.0,82.3764,82.43,82.3764,82.4032,6800.0
2014-01-03 14:50:00,92.16,92.2,92.14,92.15,11500.0,82.4032,82.439,82.3853,82.3943,11500.0
2014-01-03 14:55:00,92.15,92.18,92.09,92.09,3500.0,82.3943,82.4211,82.3406,82.3406,3500.0
2014-01-03 15:00:00,92.1,92.14,92.04,92.04,6200.0,82.3496,82.3853,82.2959,82.2959,6200.0
2014-01-03 15:05:00,92.06,92.15,92.05,92.14,6400.0,82.3138,82.3943,82.3048,82.3853,6400.0
2014-01-03 15:10:00,92.16,92.22,92.14,92.15,10800.0,82.4032,82.4569,82.3853,82.3943,10800.0
2014-01-03 15:15:00,92.17,92.2,92.12,92.17,7300.0,82.4121,82.439,82.3674,82.4121,7300.0
2014-01-03 15:20:00,92.19,92.26,92.18,92.26,10700.0,82.43,82.4926,82.4211,82.4926,10700.0
2014-01-03 15:25:00,92.22,92.26,92.12,92.16,9100.0,82.4569,82.4926,82.3674,82.4032,9100.0
2014-01-03 15:30:00,92.18,92.22,92.13,92.2,13600.0,82.4211,82.4569,82.3764,82.439,13600.0
2014-01-03 15:35:00,92.18,92.2,92.14,92.15,5300.0,82.4211,82.439,82.3853,82.3943,5300.0
2014-01-03 15:40:00,92.13,92.15,92.07,92.15,15600.0,82.3764,82.3943,82.3227,82.3943,15600.0
2014-01-03 15:45:00,92.16,92.16,92.06,92.06,8500.0,82.4032,82.4032,82.3138,82.3138,8500.0
2014-01-03 15:50:00,92.1,92.1,92.0,92.02,8500.0,82.3496,82.3496,82.2601,82.278,8500.0
2014-01-03 15:55:00,92.01,92.04,91.97,92.03,18200.0,82.2691,82.2959,82.2333,82.287,18200.0
2014-01-06 09:30:00,91.06,91.09,90.91,90.94,20200.0,81.4197,81.4465,81.2855,81.3124,20200.0
2014-01-06 09:35:00,90.91,90.96,90.84,90.86,22300.0,81.2855,81.3302,81.2229,81.2408,22300.0
2014-01-06 09:40:00,90.86,90.88,90.76,90.87,20300.0,81.2408,81.2587,81.1514,81.2498,20300.0
2014-01-06 09:45:00,90.82,90.84,90.69,90.71,20400.0,81.2051,81.2229,81.0888,81.1067,20400.0
2014-01-06 09:50:00,90.69,90.85,90.65,90.78,14700.0,81.0888,81.2319,81.0531,81.1693,14700.0
2014-01-06 09:55:00,90.78,90.86,90.78,90.86,5800.0,81.1693,81.2408,81.1693,81.2408,5800.0
2014-01-06 10:00:00,90.85,90.94,90.78,90.87,14900.0,81.2319,81.3124,81.1693,81.2498,14900.0
2014-01-06 10:05:00,90.81,90.85,90.78,90.81,15200.0,81.1961,81.2319,81.1693,81.1961,15200.0
2014-01-06 10:10:00,90.76,90.78,90.58,90.62,12500.0,81.1514,81.1693,80.9905,81.0262,12500.0
2014-01-06 10:15:00,90.57,90.66,90.53,90.59,12700.0,80.9815,81.062,80.9458,80.9994,12700.0
2014-01-06 10:20:00,90.62,90.64,90.56,90.58,11000.0,81.0262,81.0441,80.9726,80.9905,11000.0
2014-01-06 10:25:00,90.61,90.61,90.43,90.52,6900.0,81.0173,81.0173,80.8564,80.9368,6900.0
2014-01-06 10:30:00,90.53,90.6,90.4,90.49,11100.0,80.9458,81.0084,80.8295,80.91,11100.0
2014-01-06 10:35:00,90.49,90.51,90.42,90.51,9100.0,80.91,80.9279,80.8474,80.9279,9100.0
2014-01-06 10:40:00,90.48,90.58,90.44,90.55,12700.0,80.9011,80.9905,80.8653,80.9637,12700.0
2014-01-06 10:45:00,90.51,90.54,90.46,90.54,3900.0,80.9279,80.9547,80.8832,80.9547,3900.0
2014-01-06 10:50:00,90.52,90.54,90.36,90.42,9500.0,80.9368,80.9547,80.7938,80.8474,9500.0
2014-01-06 10:55:00,90.36,90.4,90.19,90.4,10200.0,80.7938,80.8295,80.6418,80.8295,10200.0
2014-01-06 11:00:00,90.41,90.52,90.41,90.48,6300.0,80.8385,80.9368,80.8385,80.9011,6300.0
2014-01-06 11:05:00,90.44,90.48,90.36,90.4,4500.0,80.8653,80.9011,80.7938,80.8295,4500.0
2014-01-06 11:10:00,90.38,90.39,90.28,90.3,6500.0,80.8116,80.8206,80.7222,80.7401,6500.0
2014-01-06 11:15:00,90.31,90.35,90.15,90.2,7500.0,80.7491,80.7848,80.606,80.6507,7500.0
2014-01-06 11:20:00,90.15,90.15,90.06,90.06,9100.0,80.606,80.606,80.5255,80.5255,9100.0
2014-01-06 11:25:00,90.07,90.09,90.02,90.03,10200.0,80.5345,80.5524,80.4898,80.4987,10200.0
2014-01-06 11:30:00,90.08,90.16,90.05,90.07,15500.0,80.5434,80.6149,80.5166,80.5345,15500.0
2014-01-06 11:35:00,90.12,90.13,90.0,90.04,2400.0,80.5792,80.5881,80.4719,80.5076,2400.0
2014-01-06 11:40:00,90.0,90.05,90.0,90.0,1900.0,80.4719,80.5166,80.4719,80.4719,1900.0
2014-01-06 11:45:00,90.06,90.07,89.99,90.07,3700.0,80.5255,80.5345,80.4629,80.5345,3700.0
2014-01-06 11:50:00,90.1,90.16,90.07,90.14,6500.0,80.5613,80.6149,80.5345,80.5971,6500.0
2014-01-06 11:55:00,90.1,90.15,90.09,90.09,2100.0,80.5613,80.606,80.5524,80.5524,2100.0
2014-01-06 12:00:00,90.1,90.14,90.1,90.14,2300.0,80.5613,80.5971,80.5613,80.5971,2300.0
2014-01-06 12:05:00,90.16,90.3,90.16,90.21,5200.0,80.6149,80.7401,80.6149,80.6596,5200.0
2014-01-06 12:10:00,90.24,90.24,90.2,90.22,700.0,80.6865,80.6865,80.6507,80.6686,700.0
2014-01-06 12:15:00,90.2,90.24,90.2,90.22,2000.0,80.6507,80.6865,80.6507,80.6686,2000.0
2014-01-06 12:20:00,90.22,90.27,90.22,90.27,1800.0,80.6686,80.7133,80.6686,80.7133,1800.0
2014-01-06 12:25:00,90.31,90.31,90.22,90.22,1600.0,80.7491,80.7491,80.6686,80.6686,1600.0
2014-01-06 12:30:00,90.17,90.24,90.16,90.23,4400.0,80.6239,80.6865,80.6149,80.6775,4400.0
2014-01-06 12:35:00,90.2,90.22,90.16,90.16,3100.0,80.6507,80.6686,80.6149,80.6149,3100.0
2014-01-06 12:40:00,90.15,90.15,90.05,90.05,5100.0,80.606,80.606,80.5166,80.5166,5100.0
2014-01-06 12:45:00,90.05,90.11,90.04,90.11,3600.0,80.5166,80.5702,80.5076,80.5702,3600.0
2014-01-06 12:50:00,90.14,90.24,90.14,90.24,3300.0,80.5971,80.6865,80.5971,80.6865,3300.0
2014-01-06 12:55:00,90.23,90.24,90.21,90.23,2500.0,80.6775,80.6865,80.6596,80.6775,2500.0
2014-01-06 13:00:00,90.23,90.23,90.12,90.13,3200.0,80.6775,80.6775,80.5792,80.5881,3200.0
2014-01-06 13:05:00,90.09,90.19,90.09,90.16,2800.0,80.5524,80.6418,80.5524,80.6149,2800.0
2014-01-06 13:10:00,90.15,90.15,90.07,90.13,3600.0,80.606,80.606,80.5345,80.5881,3600.0
2014-01-06 13:15:00,90.15,90.18,90.15,90.18,900.0,80.606,80.6328,80.606,80.6328,900.0
2014-01-06 13:20:00,90.19,90.19,90.13,90.13,2000.0,80.6418,80.6418,80.5881,80.5881,2000.0
2014-01-06 13:25:00,90.13,90.16,90.08,90.16,2400.0,80.5881,80.6149,80.5434,80.6149,2400.0
2014-01-06 13:30:00,90.13,90.13,90.11,90.11,600.0,80.5881,80.5881,80.5702,80.5702,600.0
2014-01-06 13:35:00,90.09,90.13,90.07,90.13,2800.0,80.5524,80.5881,80.5345,80.5881,2800.0
2014-01-06 13:40:00,90.15,90.19,90.15,90.16,2100.0,80.606,80.6418,80.606,80.6149,2100.0
2014-01-06 13:45:00,90.14,90.14,90.07,90.1,1700.0,80.5971,80.5971,80.5345,80.5613,1700.0
2014-01-06 13:50:00,90.12,90.44,90.1,90.41,5300.0,80.5792,80.8653,80.5613,80.8385,5300.0
2014-01-06 13:55:00,90.4,90.49,90.39,90.42,4900.0,80.8295,80.91,80.8206,80.8474,4900.0
2014-01-06 14:00:00,90.43,90.45,90.41,90.42,1500.0,80.8564,80.8742,80.8385,80.8474,1500.0
2014-01-06 14:05:00,90.4,90.4,90.3,90.31,1500.0,80.8295,80.8295,80.7401,80.7491,1500.0
2014-01-06 14:10:00,90.31,90.45,90.3,90.44,4300.0,80.7491,80.8742,80.7401,80.8653,4300.0
2014-01-06 14:15:00,90.46,90.47,90.39,90.39,3200.0,80.8832,80.8921,80.8206,80.8206,3200.0
2014-01-06 14:20:00,90.37,90.47,90.37,90.45,1900.0,80.8027,80.8921,80.8027,80.8742,1900.0
2014-01-06 14:25:00,90.43,90.43,90.32,90.33,1400.0,80.8564,80.8564,80.758,80.7669,1400.0
2014-01-06 14:30:00,90.32,90.41,90.32,90.4,3300.0,80.758,80.8385,80.758,80.8295,3300.0
2014-01-06 14:35:00,90.39,90.41,90.39,90.4,2500.0,80.8206,80.8385,80.8206,80.8295,2500.0
2014-01-06 14:40:00,90.4,90.48,90.4,90.42,2400.0,80.8295,80.9011,80.8295,80.8474,2400.0
2014-01-06 14:45:00,90.42,90.42,90.27,90.27,900.0,80.8474,80.8474,80.7133,80.7133,900.0
2014-01-06 14:50:00,90.35,90.41,90.34,90.38,4900.0,80.7848,80.8385,80.7759,80.8116,4900.0
2014-01-06 14:55:00,90.39,90.43,90.38,90.4,1500.0,80.8206,80.8564,80.8116,80.8295,1500.0
2014-01-06 15:00:00,90.39,90.39,90.32,90.35,4000.0,80.8206,80.8206,80.758,80.7848,4000.0
2014-01-06 15:05:00,90.38,90.38,90.26,90.28,3900.0,80.8116,80.8116,80.7044,80.7222,3900.0
2014-01-06 15:10:00,90.29,90.29,90.2,90.27,4500.0,80.7312,80.7312,80.6507,80.7133,4500.0
2014-01-06 15:15:00,90.28,90.32,90.27,90.28,3700.0,80.7222,80.758,80.7133,80.7222,3700.0
2014-01-06 15:20:00,90.25,90.28,90.19,90.23,3400.0,80.6954,80.7222,80.6418,80.6775,3400.0
2014-01-06 15:25:00,90.23,90.28,90.21,90.23,6100.0,80.6775,80.7222,80.6596,80.6775,6100.0
2014-01-06 15:30:00,90.26,90.28,90.13,90.13,7100.0,80.7044,80.7222,80.5881,80.5881,7100.0
2014-01-06 15:35:00,90.16,90.25,90.12,90.18,8600.0,80.6149,80.6954,80.5792,80.6328,8600.0
2014-01-06 15:40:00,90.16,90.24,90.11,90.19,6700.0,80.6149,80.6865,80.5702,80.6418,6700.0
2014-01-06 15:45:00,90.17,90.21,90.14,90.15,10400.0,80.6239,80.6596,80.5971,80.606,10400.0
2014-01-06 15:50:00,90.16,90.24,90.14,90.18,16600.0,80.6149,80.6865,80.5971,80.6328,16600.0
2014-01-06 15:55:00,90.19,90.24,90.05,90.15,24100.0,80.6418,80.6865,80.5166,80.606,24100.0
2014-01-07 09:30:00,88.97,89.05,88.81,88.87,65900.0,79.5509,79.6225,79.4079,79.4615,65900.0
2014-01-07 09:35:00,88.89,89.06,88.88,89.03,44300.0,79.4794,79.6314,79.4705,79.6046,44300.0
2014-01-07 09:40:00,89.06,89.14,88.98,89.04,17000.0,79.6314,79.7029,79.5599,79.6135,17000.0
2014-01-07 09:45:00,89.05,89.09,88.97,88.99,16100.0,79.6225,79.6582,79.5509,79.5688,16100.0
2014-01-07 09:50:00,89.02,89.19,89.01,89.1,22100.0,79.5956,79.7476,79.5867,79.6672,22100.0
2014-01-07 09:55:00,89.12,89.15,89.07,89.09,8200.0,79.685,79.7119,79.6403,79.6582,8200.0
2014-01-07 10:00:00,89.07,89.15,88.92,88.96,20100.0,79.6403,79.7119,79.5062,79.542,20100.0
2014-01-07 10:05:00,88.99,89.01,88.95,89.0,20300.0,79.5688,79.5867,79.533,79.5777,20300.0
2014-01-07 10:10:00,89.01,89.03,88.95,88.96,12000.0,79.5867,79.6046,79.533,79.542,12000.0
2014-01-07 10:15:00,88.94,89.06,88.91,89.03,14600.0,79.5241,79.6314,79.4973,79.6046,14600.0
2014-01-07 10:20:00,89.1,89.19,89.09,89.14,12200.0,79.6672,79.7476,79.6582,79.7029,12200.0
2014-01-07 10:25:00,89.17,89.18,89.08,89.08,7900.0,79.7297,79.7387,79.6493,79.6493,7900.0
2014-01-07 10:30:00,89.12,89.24,89.12,89.24,12800.0,79.685,79.7923,79.685,79.7923,12800.0
2014-01-07 10:35:00,89.18,89.28,89.17,89.28,9700.0,79.7387,79.8281,79.7297,79.8281,9700.0
2014-01-07 10:40:00,89.28,89.35,89.23,89.28,9500.0,79.8281,79.8907,79.7834,79.8281,9500.0
2014-01-07 10:45:00,89.32,89.37,89.26,89.27,12000.0,79.8639,79.9086,79.8102,79.8192,12000.0
2014-01-07 10:50:00,89.29,89.4,89.28,89.28,13600.0,79.837,79.9354,79.8281,79.8281,13600.0
2014-01-07 10:55:00,89.33,89.34,89.07,89.2,18600.0,79.8728,79.8818,79.6403,79.7566,18600.0
2014-01-07 11:00:00,89.25,89.25,89.12,89.2,3100.0,79.8013,79.8013,79.685,79.7566,3100.0
2014-01-07 11:05:00,89.2,89.25,89.19,89.22,9500.0,79.7566,79.8013,79.7476,79.7745,9500.0
2014-01-07 11:10:00,89.22,89.22,89.13,89.13,4400.0,79.7745,79.7745,79.694,79.694,4400.0
2014-01-07 11:15:00,89.18,89.26,89.18,89.2,14600.0,79.7387,79.8102,79.7387,79.7566,14600.0
2014-01-07 11:20:00,89.2,89.25,89.2,89.23,1500.0,79.7566,79.8013,79.7566,79.7834,1500.0
2014-01-07 11:25:00,89.24,89.31,89.2,89.29,11100.0,79.7923,79.8549,79.7566,79.837,11100.0
2014-01-07 11:30:00,89.29,89.3,89.15,89.17,9500.0,79.837,79.846,79.7119,79.7297,9500.0
2014-01-07 11:35:00,89.25,89.25,89.15,89.2,1600.0,79.8013,79.8013,79.7119,79.7566,1600.0
2014-01-07 11:40:00,89.19,89.22,89.16,89.17,3000.0,79.7476,79.7745,79.7208,79.7297,3000.0
2014-01-07 11:45:00,89.2,89.2,89.14,89.16,2200.0,79.7566,79.7566,79.7029,79.7208,2200.0
2014-01-07 11:50:00,89.16,89.18,89.12,89.13,5300.0,79.7208,79.7387,79.685,79.694,5300.0
2014-01-07 11:55:00,89.17,89.21,89.12,89.12,2700.0,79.7297,79.7655,79.685,79.685,2700.0
2014-01-07 12:00:00,89.15,89.24,89.15,89.19,7100.0,79.7119,79.7923,79.7119,79.7476,7100.0
2014-01-07 12:05:00,89.22,89.22,89.14,89.2,1400.0,79.7745,79.7745,79.7029,79.7566,1400.0
2014-01-07 12:10:00,89.18,89.19,89.08,89.08,6000.0,79.7387,79.7476,79.6493,79.6493,6000.0
2014-01-07 12:15:00,89.09,89.11,89.02,89.09,4600.0,79.6582,79.6761,79.5956,79.6582,4600.0
2014-01-07 12:20:00,89.14,89.14,89.09,89.1,4000.0,79.7029,79.7029,79.6582,79.6672,4000.0
2014-01-07 12:25:00,89.14,89.17,89.1,89.11,4200.0,79.7029,79.7297,79.6672,79.6761,4200.0
2014-01-07 12:30:00,89.11,89.23,89.1,89.12,5200.0,79.6761,79.7834,79.6672,79.685,5200.0
2014-01-07 12:35:00,89.15,89.18,89.09,89.13,2200.0,79.7119,79.7387,79.6582,79.694,2200.0
2014-01-07 12:40:00,89.13,89.17,89.1,89.12,4100.0,79.694,79.7297,79.6672,79.685,4100.0
2014-01-07 12:45:00,89.15,89.2,89.12,89.12,1800.0,79.7119,79.7566,79.685,79.685,1800.0
2014-01-07 12:50:00,89.15,89.2,89.14,89.17,4600.0,79.7119,79.7566,79.7029,79.7297,4600.0
2014-01-07 12:55:00,89.17,89.2,89.14,89.14,7000.0,79.7297,79.7566,79.7029,79.7029,7000.0
2014-01-07 13:00:00,89.16,89.19,89.11,89.14,7300.0,79.7208,79.7476,79.6761,79.7029,7300.0
2014-01-07 13:05:00,89.14,89.23,89.14,89.19,1200.0,79.7029,79.7834,79.7029,79.7476,1200.0
2014-01-07 13:10:00,89.2,89.27,89.16,89.2,27400.0,79.7566,79.8192,79.7208,79.7566,27400.0
2014-01-07 13:15:00,89.21,89.28,89.21,89.23,6300.0,79.7655,79.8281,79.7655,79.7834,6300.0
2014-01-07 13:20:00,89.25,89.33,89.24,89.31,2500.0,79.8013,79.8728,79.7923,79.8549,2500.0
2014-01-07 13:25:00,89.3,89.46,89.3,89.46,8100.0,79.846,79.989,79.846,79.989,8100.0
2014-01-07 13:30:00,89.46,89.5,89.43,89.45,2400.0,79.989,80.0248,79.9622,79.9801,2400.0
2014-01-07 13:35:00,89.5,89.55,89.48,89.55,5200.0,80.0248,80.0695,80.0069,80.0695,5200.0
2014-01-07 13:40:00,89.54,89.56,89.45,89.55,6000.0,80.0606,80.0785,79.9801,80.0695,6000.0
2014-01-07 13:45:00,89.57,89.6,89.55,89.56,1700.0,80.0874,80.1142,80.0695,80.0785,1700.0
2014-01-07 13:50:00,89.54,89.6,89.42,89.42,5600.0,80.0606,80.1142,79.9533,79.9533,5600.0
2014-01-07 13:55:00,89.4,89.43,89.37,89.39,4200.0,79.9354,79.9622,79.9086,79.9265,4200.0
2014-01-07 14:00:00,89.35,89.36,89.28,89.32,4700.0,79.8907,79.8996,79.8281,79.8639,4700.0
2014-01-07 14:05:00,89.34,89.35,89.31,89.34,1300.0,79.8818,79.8907,79.8549,79.8818,1300.0
2014-01-07 14:10:00,89.34,89.4,89.34,89.39,3800.0,79.8818,79.9354,79.8818,79.9265,3800.0
2014-01-07 14:15:00,89.4,89.41,89.21,89.29,17600.0,79.9354,79.9443,79.7655,79.837,17600.0
2014-01-07 14:20:00,89.27,89.27,89.22,89.23,4000.0,79.8192,79.8192,79.7745,79.7834,4000.0
2014-01-07 14:25:00,89.21,89.23,89.17,89.19,6900.0,79.7655,79.7834,79.7297,79.7476,6900.0
2014-01-07 14:30:00,89.22,89.35,89.22,89.35,3400.0,79.7745,79.8907,79.7745,79.8907,3400.0
2014-01-07 14:35:00,89.35,89.43,89.35,89.4,3200.0,79.8907,79.9622,79.8907,79.9354,3200.0
2014-01-07 14:40:00,89.41,89.45,89.41,89.44,1800.0,79.9443,79.9801,79.9443,79.9712,1800.0
2014-01-07 14:45:00,89.45,89.45,89.41,89.43,2500.0,79.9801,79.9801,79.9443,79.9622,2500.0
2014-01-07 14:50:00,89.42,89.45,89.42,89.45,1000.0,79.9533,79.9801,79.9533,79.9801,1000.0
2014-01-07 14:55:00,89.43,89.46,89.42,89.45,4300.0,79.9622,79.989,79.9533,79.9801,4300.0
2014-01-07 15:00:00,89.46,89.5,89.46,89.49,1200.0,79.989,80.0248,79.989,80.0159,1200.0
2014-01-07 15:05:00,89.5,89.51,89.48,89.5,1100.0,80.0248,80.0338,80.0069,80.0248,1100.0
2014-01-07 15:10:00,89.51,89.52,89.49,89.51,1100.0,80.0338,80.0427,80.0159,80.0338,1100.0
2014-01-07 15:15:00,89.51,89.54,89.42,89.42,10500.0,80.0338,80.0606,79.9533,79.9533,10500.0
2014-01-07 15:20:00,89.42,89.52,89.4,89.48,20600.0,79.9533,80.0427,79.9354,80.0069,20600.0
2014-01-07 15:25:00,89.47,89.47,89.29,89.38,11800.0,79.998,79.998,79.837,79.9175,11800.0
2014-01-07 15:30:00,89.33,89.43,89.33,89.43,5200.0,79.8728,79.9622,79.8728,79.9622,5200.0
2014-01-07 15:35:00,89.43,89.43,89.32,89.36,5700.0,79.9622,79.9622,79.8639,79.8996,5700.0
2014-01-07 15:40:00,89.37,89.4,89.33,89.4,8100.0,79.9086,79.9354,79.8728,79.9354,8100.0
2014-01-07 15:45:00,89.43,89.45,89.37,89.41,7500.0,79.9622,79.9801,79.9086,79.9443,7500.0
2014-01-07 15:50:00,89.43,89.43,89.37,89.38,9100.0,79.9622,79.9622,79.9086,79.9175,9100.0
2014-01-07 15:55:00,89.38,89.4,89.32,89.4,14900.0,79.9175,79.9354,79.8639,79.9354,14900.0
2014-01-08 09:30:00,89.28,89.29,89.19,89.26,16100.0,79.8281,79.837,79.7476,79.8102,16100.0
2014-01-08 09:35:00,89.28,89.28,89.22,89.25,16800.0,79.8281,79.8281,79.7745,79.8013,16800.0
2014-01-08 09:40:00,89.26,89.3,89.23,89.23,17200.0,79.8102,79.846,79.7834,79.7834,17200.0
2014-01-08 09:45:00,89.21,89.25,89.05,89.14,16700.0,79.7655,79.8013,79.6225,79.7029,16700.0
2014-01-08 09:50:00,89.11,89.12,89.05,89.11,4200.0,79.6761,79.685,79.6225,79.6761,4200.0
2014-01-08 09:55:00,89.13,89.3,89.08,89.3,58300.0,79.694,79.846,79.6493,79.846,58300.0
2014-01-08 10:00:00,89.28,89.29,89.24,89.26,14800.0,79.8281,79.837,79.7923,79.8102,14800.0
2014-01-08 10:05:00,89.27,89.3,89.25,89.25,15300.0,79.8192,79.846,79.8013,79.8013,15300.0
2014-01-08 10:10:00,89.25,89.28,89.23,89.23,9600.0,79.8013,79.8281,79.7834,79.7834,9600.0
2014-01-08 10:15:00,89.23,89.3,89.23,89.28,23000.0,79.7834,79.846,79.7834,79.8281,23000.0
2014-01-08 10:20:00,89.26,89.35,89.26,89.31,25200.0,79.8102,79.8907,79.8102,79.8549,25200.0
2014-01-08 10:25:00,89.32,89.35,89.3,89.34,6300.0,79.8639,79.8907,79.846,79.8818,6300.0
2014-01-08 10:30:00,89.35,89.35,89.23,89.25,11600.0,79.8907,79.8907,79.7834,79.8013,11600.0
2014-01-08 10:35:00,89.25,89.35,89.25,89.32,18100.0,79.8013,79.8907,79.8013,79.8639,18100.0
2014-01-08 10:40:00,89.3,89.3,89.21,89.21,6800.0,79.846,79.846,79.7655,79.7655,6800.0
2014-01-08 10:45:00,89.23,89.23,89.18,89.2,5200.0,79.7834,79.7834,79.7387,79.7566,5200.0
2014-01-08 10:50:00,89.21,89.28,89.2,89.23,8400.0,79.7655,79.8281,79.7566,79.7834,8400.0
2014-01-08 10:55:00,89.25,89.25,89.19,89.19,400.0,79.8013,79.8013,79.7476,79.7476,400.0
2014-01-08 11:00:00,89.16,89.27,89.14,89.27,8100.0,79.7208,79.8192,79.7029,79.8192,8100.0
2014-01-08 11:05:00,89.26,89.26,89.11,89.13,10800.0,79.8102,79.8102,79.6761,79.694,10800.0
2014-01-08 11:10:00,89.12,89.16,89.06,89.12,14000.0,79.685,79.7208,79.6314,79.685,14000.0
2014-01-08 11:15:00,89.13,89.13,89.09,89.13,2900.0,79.694,79.694,79.6582,79.694,2900.0
2014-01-08 11:20:00,89.11,89.15,89.09,89.1,5700.0,79.6761,79.7119,79.6582,79.6672,5700.0
2014-01-08 11:25:00,89.08,89.11,89.05,89.05,9400.0,79.6493,79.6761,79.6225,79.6225,9400.0
2014-01-08 11:30:00,89.11,89.21,89.11,89.21,3300.0,79.6761,79.7655,79.6761,79.7655,3300.0
2014-01-08 11:35:00,89.19,89.22,89.17,89.17,1000.0,79.7476,79.7745,79.7297,79.7297,1000.0
2014-01-08 11:40:00,89.18,89.25,89.18,89.25,1800.0,79.7387,79.8013,79.7387,79.8013,1800.0
2014-01-08 11:45:00,89.25,89.25,89.22,89.25,400.0,79.8013,79.8013,79.7745,79.8013,400.0
2014-01-08 11:50:00,89.28,89.33,89.26,89.29,4300.0,79.8281,79.8728,79.8102,79.837,4300.0
2014-01-08 11:55:00,89.29,89.31,89.29,89.31,600.0,79.837,79.8549,79.837,79.8549,600.0
2014-01-08 12:00:00,89.29,89.29,89.25,89.28,300.0,79.837,79.837,79.8013,79.8281,300.0
2014-01-08 12:05:00,89.22,89.26,89.22,89.24,2000.0,79.7745,79.8102,79.7745,79.7923,2000.0
2014-01-08 12:10:00,89.2,89.23,89.19,89.2,4000.0,79.7566,79.7834,79.7476,79.7566,4000.0
2014-01-08 12:15:00,89.24,89.25,89.19,89.25,2200.0,79.7923,79.8013,79.7476,79.8013,2200.0
2014-01-08 12:20:00,89.25,89.28,89.22,89.22,1800.0,79.8013,79.8281,79.7745,79.7745,1800.0
2014-01-08 12:25:00,89.18,89.22,89.16,89.16,1500.0,79.7387,79.7745,79.7208,79.7208,1500.0
2014-01-08 12:30:00,89.16,89.16,89.02,89.05,6300.0,79.7208,79.7208,79.5956,79.6225,6300.0
2014-01-08 12:35:00,89.01,89.06,89.0,89.0,3600.0,79.5867,79.6314,79.5777,79.5777,3600.0
2014-01-08 12:40:00,89.0,89.01,88.96,89.0,2300.0,79.5777,79.5867,79.542,79.5777,2300.0
2014-01-08 12:45:00,89.01,89.03,88.97,88.99,3800.0,79.5867,79.6046,79.5509,79.5688,3800.0
2014-01-08 12:50:00,89.02,89.08,89.02,89.08,1300.0,79.5956,79.6493,79.5956,79.6493,1300.0
2014-01-08 12:55:00,89.06,89.06,89.01,89.06,3700.0,79.6314,79.6314,79.5867,79.6314,3700.0
2014-01-08 13:00:00,89.06,89.1,89.04,89.04,2100.0,79.6314,79.6672,79.6135,79.6135,2100.0
2014-01-08 13:05:00,89.06,89.18,89.04,89.11,2000.0,79.6314,79.7387,79.6135,79.6761,2000.0
2014-01-08 13:10:00,89.11,89.18,89.1,89.11,5600.0,79.6761,79.7387,79.6672,79.6761,5600.0
2014-01-08 13:15:00,89.11,89.12,89.05,89.08,5300.0,79.6761,79.685,79.6225,79.6493,5300.0
2014-01-08 13:20:00,89.11,89.18,89.06,89.18,4000.0,79.6761,79.7387,79.6314,79.7387,4000.0
2014-01-08 13:25:00,89.2,89.26,89.05,89.26,34900.0,79.7566,79.8102,79.6225,79.8102,34900.0
2014-01-08 13:30:00,89.29,89.32,89.27,89.31,2400.0,79.837,79.8639,79.8192,79.8549,2400.0
2014-01-08 13:35:00,89.29,89.38,89.29,89.38,2500.0,79.837,79.9175,79.837,79.9175,2500.0
2014-01-08 13:40:00,89.39,89.51,89.3,89.51,6300.0,79.9265,80.0338,79.846,80.0338,6300.0
2014-01-08 13:45:00,89.5,89.55,89.49,89.53,5400.0,80.0248,80.0695,80.0159,80.0516,5400.0
2014-01-08 13:50:00,89.48,89.6,89.48,89.54,3000.0,80.0069,80.1142,80.0069,80.0606,3000.0
2014-01-08 13:55:00,89.58,89.63,89.52,89.61,6800.0,80.0963,80.1411,80.0427,80.1232,6800.0
2014-01-08 14:00:00,89.55,89.73,89.55,89.63,16400.0,80.0695,80.2305,80.0695,80.1411,16400.0
2014-01-08 14:05:00,89.61,89.67,89.58,89.6,3000.0,80.1232,80.1768,80.0963,80.1142,3000.0
2014-01-08 14:10:00,89.52,89.52,89.4,89.44,16700.0,80.0427,80.0427,79.9354,79.9712,16700.0
2014-01-08 14:15:00,89.35,89.57,89.35,89.5,11700.0,79.8907,80.0874,79.8907,80.0248,11700.0
2014-01-08 14:20:00,89.45,89.48,89.37,89.45,4400.0,79.9801,80.0069,79.9086,79.9801,4400.0
2014-01-08 14:25:00,89.46,89.58,89.46,89.56,12000.0,79.989,80.0963,79.989,80.0785,12000.0
2014-01-08 14:30:00,89.53,89.61,89.5,89.5,10700.0,80.0516,80.1232,80.0248,80.0248,10700.0
2014-01-08 14:35:00,89.48,89.48,89.4,89.4,1700.0,80.0069,80.0069,79.9354,79.9354,1700.0
2014-01-08 14:40:00,89.4,89.48,89.4,89.45,5400.0,79.9354,80.0069,79.9354,79.9801,5400.0
2014-01-08 14:45:00,89.5,89.53,89.47,89.51,4000.0,80.0248,80.0516,79.998,80.0338,4000.0
2014-01-08 14:50:00,89.51,89.52,89.45,89.45,6400.0,80.0338,80.0427,79.9801,79.9801,6400.0
2014-01-08 14:55:00,89.42,89.52,89.42,89.5,4700.0,79.9533,80.0427,79.9533,80.0248,4700.0
2014-01-08 15:00:00,89.46,89.5,89.38,89.5,11900.0,79.989,80.0248,79.9175,80.0248,11900.0
2014-01-08 15:05:00,89.47,89.54,89.41,89.41,10700.0,79.998,80.0606,79.9443,79.9443,10700.0
2014-01-08 15:10:00,89.47,89.58,89.46,89.56,6000.0,79.998,80.0963,79.989,80.0785,6000.0
2014-01-08 15:15:00,89.55,89.55,89.5,89.5,5600.0,80.0695,80.0695,80.0248,80.0248,5600.0
2014-01-08 15:20:00,89.48,89.49,89.42,89.49,6900.0,80.0069,80.0159,79.9533,80.0159,6900.0
2014-01-08 15:25:00,89.47,89.62,89.42,89.54,30900.0,79.998,80.1321,79.9533,80.0606,30900.0
2014-01-08 15:30:00,89.56,89.58,89.51,89.51,12100.0,80.0785,80.0963,80.0338,80.0338,12100.0
2014-01-08 15:35:00,89.54,89.61,89.54,89.59,12200.0,80.0606,80.1232,80.0606,80.1053,12200.0
2014-01-08 15:40:00,89.59,89.62,89.53,89.62,9600.0,80.1053,80.1321,80.0516,80.1321,9600.0
2014-01-08 15:45:00,89.65,89.68,89.62,89.65,17000.0,80.1589,80.1858,80.1321,80.1589,17000.0
2014-01-08 15:50:00,89.65,89.7,89.62,89.68,26400.0,80.1589,80.2036,80.1321,80.1858,26400.0
2014-01-08 15:55:00,89.68,89.72,89.6,89.62,13600.0,80.1858,80.2215,80.1142,80.1321,13600.0
2014-01-09 09:30:00,90.76,90.76,90.48,90.7,24100.0,81.1514,81.1514,80.9011,81.0978,24100.0
2014-01-09 09:35:00,90.7,90.7,90.51,90.56,37500.0,81.0978,81.0978,80.9279,80.9726,37500.0
2014-01-09 09:40:00,90.55,90.57,90.38,90.53,17000.0,80.9637,80.9815,80.8116,80.9458,17000.0
2014-01-09 09:45:00,90.51,90.58,90.46,90.5,6500.0,80.9279,80.9905,80.8832,80.9189,6500.0
2014-01-09 09:50:00,90.55,90.57,90.36,90.52,13300.0,80.9637,80.9815,80.7938,80.9368,13300.0
2014-01-09 09:55:00,90.47,90.56,90.44,90.56,9000.0,80.8921,80.9726,80.8653,80.9726,9000.0
2014-01-09 10:00:00,90.56,90.61,90.52,90.54,11100.0,80.9726,81.0173,80.9368,80.9547,11100.0
2014-01-09 10:05:00,90.54,90.59,90.41,90.45,14800.0,80.9547,80.9994,80.8385,80.8742,14800.0
2014-01-09 10:10:00,90.49,90.54,90.41,90.54,9500.0,80.91,80.9547,80.8385,80.9547,9500.0
2014-01-09 10:15:00,90.55,90.55,90.37,90.47,10100.0,80.9637,80.9637,80.8027,80.8921,10100.0
2014-01-09 10:20:00,90.48,90.54,90.41,90.53,7400.0,80.9011,80.9547,80.8385,80.9458,7400.0
2014-01-09 10:25:00,90.5,90.54,90.44,90.48,19800.0,80.9189,80.9547,80.8653,80.9011,19800.0
2014-01-09 10:30:00,90.48,90.55,90.38,90.38,11400.0,80.9011,80.9637,80.8116,80.8116,11400.0
2014-01-09 10:35:00,90.41,90.56,90.39,90.55,34000.0,80.8385,80.9726,80.8206,80.9637,34000.0
2014-01-09 10:40:00,90.52,90.53,90.26,90.26,20900.0,80.9368,80.9458,80.7044,80.7044,20900.0
2014-01-09 10:45:00,90.21,90.31,90.15,90.22,7400.0,80.6596,80.7491,80.606,80.6686,7400.0
2014-01-09 10:50:00,90.13,90.14,90.0,90.02,17300.0,80.5881,80.5971,80.4719,80.4898,17300.0
2014-01-09 10:55:00,89.99,90.13,89.97,90.07,11400.0,80.4629,80.5881,80.4451,80.5345,11400.0
2014-01-09 11:00:00,90.05,90.12,90.04,90.04,11900.0,80.5166,80.5792,80.5076,80.5076,11900.0
2014-01-09 11:05:00,90.02,90.1,89.73,89.73,13900.0,80.4898,80.5613,80.2305,80.2305,13900.0
2014-01-09 11:10:00,89.77,89.91,89.71,89.9,3300.0,80.2662,80.3914,80.2126,80.3825,3300.0
2014-01-09 11:15:00,89.89,89.89,89.85,89.87,4600.0,80.3735,80.3735,80.3378,80.3556,4600.0
2014-01-09 11:20:00,89.92,90.06,89.83,90.06,10200.0,80.4003,80.5255,80.3199,80.5255,10200.0
2014-01-09 11:25:00,90.08,90.13,90.04,90.07,6400.0,80.5434,80.5881,80.5076,80.5345,6400.0
2014-01-09 11:30:00,90.1,90.26,90.08,90.15,8000.0,80.5613,80.7044,80.5434,80.606,8000.0
2014-01-09 11:35:00,90.15,90.19,90.06,90.16,4700.0,80.606,80.6418,80.5255,80.6149,4700.0
2014-01-09 11:40:00,90.11,90.11,90.05,90.08,1200.0,80.5702,80.5702,80.5166,80.5434,1200.0
2014-01-09 11:45:00,90.06,90.06,89.98,90.03,1100.0,80.5255,80.5255,80.454,80.4987,1100.0
2014-01-09 11:50:00,89.97,89.97,89.97,89.97,100.0,80.4451,80.4451,80.4451,80.4451,100.0
2014-01-09 11:55:00,89.9,89.91,89.81,89.81,500.0,80.3825,80.3914,80.302,80.302,500.0
2014-01-09 12:00:00,89.73,89.75,89.66,89.75,3900.0,80.2305,80.2483,80.1679,80.2483,3900.0
2014-01-09 12:05:00,89.76,89.85,89.76,89.85,1900.0,80.2573,80.3378,80.2573,80.3378,1900.0
2014-01-09 12:10:00,89.85,89.94,89.85,89.93,1900.0,80.3378,80.4182,80.3378,80.4093,1900.0
2014-01-09 12:15:00,89.97,89.99,89.96,89.99,1800.0,80.4451,80.4629,80.4361,80.4629,1800.0
2014-01-09 12:20:00,90.0,90.01,90.0,90.01,500.0,80.4719,80.4808,80.4719,80.4808,500.0
2014-01-09 12:25:00,90.08,90.12,90.08,90.11,1300.0,80.5434,80.5792,80.5434,80.5702,1300.0
2014-01-09 12:30:00,90.17,90.26,90.15,90.26,2500.0,80.6239,80.7044,80.606,80.7044,2500.0
2014-01-09 12:35:00,90.22,90.24,90.2,90.21,2000.0,80.6686,80.6865,80.6507,80.6596,2000.0
2014-01-09 12:40:00,90.21,90.21,90.14,90.14,200.0,80.6596,80.6596,80.5971,80.5971,200.0
2014-01-09 12:45:00,90.15,90.16,90.09,90.16,4200.0,80.606,80.6149,80.5524,80.6149,4200.0
2014-01-09 12:50:00,90.16,90.25,90.16,90.25,1100.0,80.6149,80.6954,80.6149,80.6954,1100.0
2014-01-09 12:55:00,90.2,90.23,90.16,90.16,5000.0,80.6507,80.6775,80.6149,80.6149,5000.0
2014-01-09 13:00:00,90.21,90.26,90.1,90.1,7900.0,80.6596,80.7044,80.5613,80.5613,7900.0
2014-01-09 13:05:00,90.09,90.09,90.08,90.08,500.0,80.5524,80.5524,80.5434,80.5434,500.0
2014-01-09 13:10:00,90.13,90.17,90.11,90.17,5000.0,80.5881,80.6239,80.5702,80.6239,5000.0
2014-01-09 13:15:00,90.17,90.18,90.17,90.17,3200.0,80.6239,80.6328,80.6239,80.6239,3200.0
2014-01-09 13:20:00,90.14,90.21,90.14,90.21,800.0,80.5971,80.6596,80.5971,80.6596,800.0
2014-01-09 13:25:00,90.2,90.25,90.2,90.24,6800.0,80.6507,80.6954,80.6507,80.6865,6800.0
2014-01-09 13:30:00,90.24,90.24,90.22,90.23,3200.0,80.6865,80.6865,80.6686,80.6775,3200.0
2014-01-09 13:35:00,90.2,90.22,90.09,90.09,1300.0,80.6507,80.6686,80.5524,80.5524,1300.0
2014-01-09 13:40:00,90.1,90.11,90.08,90.11,1100.0,80.5613,80.5702,80.5434,80.5702,1100.0
2014-01-09 13:45:00,90.09,90.09,90.04,90.04,2500.0,80.5524,80.5524,80.5076,80.5076,2500.0
2014-01-09 13:50:00,90.04,90.04,89.97,90.02,5500.0,80.5076,80.5076,80.4451,80.4898,5500.0
2014-01-09 13:55:00,89.99,90.03,89.96,89.99,2900.0,80.4629,80.4987,80.4361,80.4629,2900.0
2014-01-09 14:00:00,89.96,89.99,89.89,89.89,8900.0,80.4361,80.4629,80.3735,80.3735,8900.0
2014-01-09 14:05:00,89.92,89.99,89.9,89.99,1300.0,80.4003,80.4629,80.3825,80.4629,1300.0
2014-01-09 14:10:00,89.95,90.06,89.95,90.06,6700.0,80.4272,80.5255,80.4272,80.5255,6700.0
2014-01-09 14:15:00,90.09,90.1,90.01,90.03,4800.0,80.5524,80.5613,80.4808,80.4987,4800.0
2014-01-09 14:20:00,90.04,90.15,90.01,90.13,14300.0,80.5076,80.606,80.4808,80.5881,14300.0
2014-01-09 14:25:00,90.13,90.13,90.06,90.1,19600.0,80.5881,80.5881,80.5255,80.5613,19600.0
2014-01-09 14:30:00,90.09,90.09,90.0,90.0,5400.0,80.5524,80.5524,80.4719,80.4719,5400.0
2014-01-09 14:35:00,89.98,90.0,89.94,89.99,4800.0,80.454,80.4719,80.4182,80.4629,4800.0
2014-01-09 14:40:00,90.03,90.07,90.0,90.0,4900.0,80.4987,80.5345,80.4719,80.4719,4900.0
2014-01-09 14:45:00,90.04,90.19,89.98,90.03,39400.0,80.5076,80.6418,80.454,80.4987,39400.0
2014-01-09 14:50:00,90.01,90.05,89.94,90.01,11100.0,80.4808,80.5166,80.4182,80.4808,11100.0
2014-01-09 14:55:00,89.99,90.04,89.95,90.04,29000.0,80.4629,80.5076,80.4272,80.5076,29000.0
2014-01-09 15:00:00,90.08,90.1,90.08,90.08,400.0,80.5434,80.5613,80.5434,80.5434,400.0
2014-01-09 15:05:00,90.05,90.09,90.01,90.07,13000.0,80.5166,80.5524,80.4808,80.5345,13000.0
2014-01-09 15:10:00,90.05,90.08,90.0,90.06,12400.0,80.5166,80.5434,80.4719,80.5255,12400.0
2014-01-09 15:15:00,90.0,90.11,89.99,90.0,16600.0,80.4719,80.5702,80.4629,80.4719,16600.0
2014-01-09 15:20:00,90.04,90.13,90.01,90.13,3400.0,80.5076,80.5881,80.4808,80.5881,3400.0
2014-01-09 15:25:00,90.12,90.12,90.06,90.12,1100.0,80.5792,80.5792,80.5255,80.5792,1100.0
2014-01-09 15:30:00,90.1,90.17,90.04,90.07,6700.0,80.5613,80.6239,80.5076,80.5345,6700.0
2014-01-09 15:35:00,90.04,90.12,90.01,90.12,7700.0,80.5076,80.5792,80.4808,80.5792,7700.0
2014-01-09 15:40:00,90.14,90.23,90.14,90.22,5700.0,80.5971,80.6775,80.5971,80.6686,5700.0
2014-01-09 15:45:00,90.19,90.22,90.16,90.22,3600.0,80.6418,80.6686,80.6149,80.6686,3600.0
2014-01-09 15:50:00,90.22,90.23,90.15,90.15,8400.0,80.6686,80.6775,80.606,80.606,8400.0
2014-01-09 15:55:00,90.18,90.22,90.06,90.17,37900.0,80.6328,80.6686,80.5255,80.6239,37900.0
2014-01-10 09:30:00,90.28,90.39,90.23,90.23,6400.0,80.7222,80.8206,80.6775,80.6775,6400.0
2014-01-10 09:35:00,90.19,90.42,90.18,90.42,11900.0,80.6418,80.8474,80.6328,80.8474,11900.0
2014-01-10 09:40:00,90.42,90.45,90.31,90.34,10700.0,80.8474,80.8742,80.7491,80.7759,10700.0
2014-01-10 09:45:00,90.34,90.41,90.29,90.36,58400.0,80.7759,80.8385,80.7312,80.7938,58400.0
2014-01-10 09:50:00,90.36,90.42,90.34,90.36,32300.0,80.7938,80.8474,80.7759,80.7938,32300.0
2014-01-10 09:55:00,90.39,90.43,90.38,90.38,11800.0,80.8206,80.8564,80.8116,80.8116,11800.0
2014-01-10 10:00:00,90.33,90.37,90.33,90.35,1100.0,80.7669,80.8027,80.7669,80.7848,1100.0
2014-01-10 10:05:00,90.4,90.4,90.28,90.35,5400.0,80.8295,80.8295,80.7222,80.7848,5400.0
2014-01-10 10:10:00,90.41,90.47,90.35,90.47,4900.0,80.8385,80.8921,80.7848,80.8921,4900.0
2014-01-10 10:15:00,90.42,90.49,90.32,90.49,5600.0,80.8474,80.91,80.758,80.91,5600.0
2014-01-10 10:20:00,90.48,90.49,90.43,90.48,3000.0,80.9011,80.91,80.8564,80.9011,3000.0
2014-01-10 10:25:00,90.49,90.71,90.49,90.71,19200.0,80.91,81.1067,80.91,81.1067,19200.0
2014-01-10 10:30:00,90.75,90.82,90.68,90.72,11400.0,81.1425,81.2051,81.0799,81.1157,11400.0
2014-01-10 10:35:00,90.71,90.71,90.55,90.55,7300.0,81.1067,81.1067,80.9637,80.9637,7300.0
2014-01-10 10:40:00,90.58,90.58,90.39,90.39,5400.0,80.9905,80.9905,80.8206,80.8206,5400.0
2014-01-10 10:45:00,90.4,90.63,90.4,90.63,4600.0,80.8295,81.0352,80.8295,81.0352,4600.0
2014-01-10 10:50:00,90.63,90.63,90.53,90.53,5400.0,81.0352,81.0352,80.9458,80.9458,5400.0
2014-01-10 10:55:00,90.53,90.53,90.49,90.53,700.0,80.9458,80.9458,80.91,80.9458,700.0
2014-01-10 11:00:00,90.51,90.58,90.47,90.58,12500.0,80.9279,80.9905,80.8921,80.9905,12500.0
2014-01-10 11:05:00,90.55,90.55,90.41,90.48,7200.0,80.9637,80.9637,80.8385,80.9011,7200.0
2014-01-10 11:10:00,90.49,90.49,90.43,90.44,900.0,80.91,80.91,80.8564,80.8653,900.0
2014-01-10 11:15:00,90.38,90.45,90.38,90.42,3700.0,80.8116,80.8742,80.8116,80.8474,3700.0
2014-01-10 11:20:00,90.38,90.38,90.31,90.33,3200.0,80.8116,80.8116,80.7491,80.7669,3200.0
2014-01-10 11:25:00,90.3,90.45,90.3,90.45,4400.0,80.7401,80.8742,80.7401,80.8742,4400.0
2014-01-10 11:30:00,90.42,90.49,90.38,90.48,23600.0,80.8474,80.91,80.8116,80.9011,23600.0
2014-01-10 11:35:00,90.47,90.47,90.35,90.41,900.0,80.8921,80.8921,80.7848,80.8385,900.0
2014-01-10 11:40:00,90.36,90.37,90.3,90.37,1900.0,80.7938,80.8027,80.7401,80.8027,1900.0
2014-01-10 11:45:00,90.33,90.39,90.3,90.39,1000.0,80.7669,80.8206,80.7401,80.8206,1000.0
2014-01-10 11:50:00,90.4,90.4,90.27,90.29,1300.0,80.8295,80.8295,80.7133,80.7312,1300.0
2014-01-10 11:55:00,90.29,90.34,90.26,90.26,4700.0,80.7312,80.7759,80.7044,80.7044,4700.0
2014-01-10 12:00:00,90.33,90.33,90.22,90.23,300.0,80.7669,80.7669,80.6686,80.6775,300.0
2014-01-10 12:05:00,90.24,90.24,90.19,90.22,1600.0,80.6865,80.6865,80.6418,80.6686,1600.0
2014-01-10 12:10:00,90.26,90.26,90.15,90.15,1800.0,80.7044,80.7044,80.606,80.606,1800.0
2014-01-10 12:15:00,90.21,90.26,90.08,90.08,13900.0,80.6596,80.7044,80.5434,80.5434,13900.0
2014-01-10 12:20:00,90.08,90.23,90.08,90.16,1200.0,80.5434,80.6775,80.5434,80.6149,1200.0
2014-01-10 12:25:00,90.18,90.26,90.18,90.25,5200.0,80.6328,80.7044,80.6328,80.6954,5200.0
2014-01-10 12:30:00,90.23,90.25,90.23,90.23,1900.0,80.6775,80.6954,80.6775,80.6775,1900.0
2014-01-10 12:35:00,90.23,90.33,90.21,90.33,12400.0,80.6775,80.7669,80.6596,80.7669,12400.0
2014-01-10 12:40:00,90.31,90.35,90.27,90.31,8700.0,80.7491,80.7848,80.7133,80.7491,8700.0
2014-01-10 12:45:00,90.33,90.33,90.3,90.31,4300.0,80.7669,80.7669,80.7401,80.7491,4300.0
2014-01-10 12:50:00,90.31,90.33,90.28,90.28,2700.0,80.7491,80.7669,80.7222,80.7222,2700.0
2014-01-10 12:55:00,90.31,90.33,90.27,90.33,3200.0,80.7491,80.7669,80.7133,80.7669,3200.0
2014-01-10 13:00:00,90.33,90.34,90.28,90.31,7800.0,80.7669,80.7759,80.7222,80.7491,7800.0
2014-01-10 13:05:00,90.31,90.39,90.31,90.39,5000.0,80.7491,80.8206,80.7491,80.8206,5000.0
2014-01-10 13:10:00,90.39,90.41,90.39,90.4,2400.0,80.8206,80.8385,80.8206,80.8295,2400.0
2014-01-10 13:15:00,90.4,90.43,90.38,90.43,3800.0,80.8295,80.8564,80.8116,80.8564,3800.0
2014-01-10 13:20:00,90.46,90.48,90.45,90.45,3600.0,80.8832,80.9011,80.8742,80.8742,3600.0
2014-01-10 13:25:00,90.46,90.47,90.45,90.46,2100.0,80.8832,80.8921,80.8742,80.8832,2100.0
2014-01-10 13:30:00,90.42,90.45,90.41,90.45,900.0,80.8474,80.8742,80.8385,80.8742,900.0
2014-01-10 13:35:00,90.4,90.55,90.4,90.53,11600.0,80.8295,80.9637,80.8295,80.9458,11600.0
2014-01-10 13:40:00,90.61,90.68,90.59,90.62,3300.0,81.0173,81.0799,80.9994,81.0262,3300.0
2014-01-10 13:45:00,90.62,90.62,90.61,90.61,1000.0,81.0262,81.0262,81.0173,81.0173,1000.0
2014-01-10 13:50:00,90.62,90.68,90.57,90.6,5500.0,81.0262,81.0799,80.9815,81.0084,5500.0
2014-01-10 13:55:00,90.58,90.59,90.49,90.49,4100.0,80.9905,80.9994,80.91,80.91,4100.0
2014-01-10 14:00:00,90.49,90.5,90.46,90.48,6900.0,80.91,80.9189,80.8832,80.9011,6900.0
2014-01-10 14:05:00,90.5,90.51,90.43,90.45,11700.0,80.9189,80.9279,80.8564,80.8742,11700.0
2014-01-10 14:10:00,90.47,90.51,90.43,90.51,10100.0,80.8921,80.9279,80.8564,80.9279,10100.0
2014-01-10 14:15:00,90.48,90.5,90.48,90.5,1600.0,80.9011,80.9189,80.9011,80.9189,1600.0
2014-01-10 14:20:00,90.49,90.5,90.39,90.43,4000.0,80.91,80.9189,80.8206,80.8564,4000.0
2014-01-10 14:25:00,90.41,90.43,90.41,90.43,3900.0,80.8385,80.8564,80.8385,80.8564,3900.0
2014-01-10 14:30:00,90.36,90.44,90.36,90.44,2700.0,80.7938,80.8653,80.7938,80.8653,2700.0
2014-01-10 14:35:00,90.46,90.55,90.46,90.52,1500.0,80.8832,80.9637,80.8832,80.9368,1500.0
2014-01-10 14:40:00,90.52,90.6,90.49,90.6,15200.0,80.9368,81.0084,80.91,81.0084,15200.0
2014-01-10 14:45:00,90.58,90.61,90.55,90.59,15200.0,80.9905,81.0173,80.9637,80.9994,15200.0
2014-01-10 14:50:00,90.58,90.63,90.56,90.62,4800.0,80.9905,81.0352,80.9726,81.0262,4800.0
2014-01-10 14:55:00,90.63,90.7,90.63,90.7,2700.0,81.0352,81.0978,81.0352,81.0978,2700.0
2014-01-10 15:00:00,90.68,90.78,90.68,90.78,3600.0,81.0799,81.1693,81.0799,81.1693,3600.0
2014-01-10 15:05:00,90.79,90.83,90.72,90.79,4300.0,81.1782,81.214,81.1157,81.1782,4300.0
2014-01-10 15:10:00,90.82,90.91,90.82,90.91,4200.0,81.2051,81.2855,81.2051,81.2855,4200.0
2014-01-10 15:15:00,90.89,90.95,90.89,90.94,3300.0,81.2677,81.3213,81.2677,81.3124,3300.0
2014-01-10 15:20:00,90.96,90.99,90.93,90.99,3700.0,81.3302,81.3571,81.3034,81.3571,3700.0
2014-01-10 15:25:00,90.97,90.98,90.94,90.98,3400.0,81.3392,81.3481,81.3124,81.3481,3400.0
2014-01-10 15:30:00,90.99,91.04,90.99,91.0,7500.0,81.3571,81.4018,81.3571,81.366,7500.0
2014-01-10 15:35:00,91.0,91.05,91.0,91.01,5100.0,81.366,81.4107,81.366,81.375,5100.0
2014-01-10 15:40:00,91.02,91.07,91.0,91.0,5900.0,81.3839,81.4286,81.366,81.366,5900.0
2014-01-10 15:45:00,90.99,91.03,90.95,90.95,6500.0,81.3571,81.3928,81.3213,81.3213,6500.0
2014-01-10 15:50:00,90.95,91.01,90.95,90.96,11700.0,81.3213,81.375,81.3213,81.3302,11700.0
2014-01-10 15:55:00,91.0,91.07,90.98,91.0,15000.0,81.366,81.4286,81.3481,81.366,15000.0
2014-01-13 09:30:00,90.08,90.42,90.05,90.42,17100.0,80.5434,80.8474,80.5166,80.8474,17100.0
2014-01-13 09:35:00,90.39,90.5,90.33,90.43,34900.0,80.8206,80.9189,80.7669,80.8564,34900.0
2014-01-13 09:40:00,90.43,90.52,90.39,90.44,11300.0,80.8564,80.9368,80.8206,80.8653,11300.0
2014-01-13 09:45:00,90.47,90.59,90.43,90.57,19400.0,80.8921,80.9994,80.8564,80.9815,19400.0
2014-01-13 09:50:00,90.57,90.57,90.36,90.37,12300.0,80.9815,80.9815,80.7938,80.8027,12300.0
2014-01-13 09:55:00,90.4,90.49,90.3,90.49,11600.0,80.8295,80.91,80.7401,80.91,11600.0
2014-01-13 10:00:00,90.48,90.51,90.4,90.47,6500.0,80.9011,80.9279,80.8295,80.8921,6500.0
2014-01-13 10:05:00,90.52,90.6,90.5,90.57,3500.0,80.9368,81.0084,80.9189,80.9815,3500.0
2014-01-13 10:10:00,90.58,90.58,90.5,90.5,5300.0,80.9905,80.9905,80.9189,80.9189,5300.0
2014-01-13 10:15:00,90.5,90.53,90.46,90.53,2300.0,80.9189,80.9458,80.8832,80.9458,2300.0
2014-01-13 10:20:00,90.54,90.66,90.54,90.57,42100.0,80.9547,81.062,80.9547,80.9815,42100.0
2014-01-13 10:25:00,90.56,90.7,90.55,90.61,7800.0,80.9726,81.0978,80.9637,81.0173,7800.0
2014-01-13 10:30:00,90.66,90.66,90.51,90.53,11500.0,81.062,81.062,80.9279,80.9458,11500.0
2014-01-13 10:35:00,90.54,90.6,90.51,90.57,2100.0,80.9547,81.0084,80.9279,80.9815,2100.0
2014-01-13 10:40:00,90.52,90.56,90.51,90.54,6200.0,80.9368,80.9726,80.9279,80.9547,6200.0
2014-01-13 10:45:00,90.51,90.59,90.48,90.59,2600.0,80.9279,80.9994,80.9011,80.9994,2600.0
2014-01-13 10:50:00,90.57,90.64,90.57,90.62,2600.0,80.9815,81.0441,80.9815,81.0262,2600.0
2014-01-13 10:55:00,90.59,90.59,90.48,90.54,22200.0,80.9994,80.9994,80.9011,80.9547,22200.0
2014-01-13 11:00:00,90.55,90.63,90.49,90.63,3300.0,80.9637,81.0352,80.91,81.0352,3300.0
2014-01-13 11:05:00,90.65,90.66,90.59,90.65,4300.0,81.0531,81.062,80.9994,81.0531,4300.0
2014-01-13 11:10:00,90.65,90.69,90.65,90.69,18700.0,81.0531,81.0888,81.0531,81.0888,18700.0
2014-01-13 11:15:00,90.66,90.66,90.54,90.57,11300.0,81.062,81.062,80.9547,80.9815,11300.0
2014-01-13 11:20:00,90.53,90.57,90.48,90.57,14500.0,80.9458,80.9815,80.9011,80.9815,14500.0
2014-01-13 11:25:00,90.53,90.58,90.52,90.58,1400.0,80.9458,80.9905,80.9368,80.9905,1400.0
2014-01-13 11:30:00,90.6,90.65,90.56,90.63,14100.0,81.0084,81.0531,80.9726,81.0352,14100.0
2014-01-13 11:35:00,90.62,90.68,90.59,90.64,22100.0,81.0262,81.0799,80.9994,81.0441,22100.0
2014-01-13 11:40:00,90.64,90.65,90.55,90.55,7500.0,81.0441,81.0531,80.9637,80.9637,7500.0
2014-01-13 11:45:00,90.58,90.58,90.52,90.58,10900.0,80.9905,80.9905,80.9368,80.9905,10900.0
2014-01-13 11:50:00,90.57,90.57,90.53,90.53,600.0,80.9815,80.9815,80.9458,80.9458,600.0
2014-01-13 11:55:00,90.54,90.59,90.54,90.57,3700.0,80.9547,80.9994,80.9547,80.9815,3700.0
2014-01-13 12:00:00,90.57,90.62,90.55,90.59,19900.0,80.9815,81.0262,80.9637,80.9994,19900.0
2014-01-13 12:05:00,90.59,90.61,90.58,90.59,2300.0,80.9994,81.0173,80.9905,80.9994,2300.0
2014-01-13 12:10:00,90.61,90.61,90.55,90.61,5100.0,81.0173,81.0173,80.9637,81.0173,5100.0
2014-01-13 12:15:00,90.61,90.67,90.58,90.67,23000.0,81.0173,81.0709,80.9905,81.0709,23000.0
2014-01-13 12:20:00,90.7,90.7,90.66,90.66,600.0,81.0978,81.0978,81.062,81.062,600.0
2014-01-13 12:25:00,90.63,90.66,90.55,90.65,23400.0,81.0352,81.062,80.9637,81.0531,23400.0
2014-01-13 12:30:00,90.6,90.65,90.55,90.61,18200.0,81.0084,81.0531,80.9637,81.0173,18200.0
2014-01-13 12:35:00,90.59,90.61,90.58,90.61,3600.0,80.9994,81.0173,80.9905,81.0173,3600.0
2014-01-13 12:40:00,90.65,90.7,90.65,90.67,2200.0,81.0531,81.0978,81.0531,81.0709,2200.0
2014-01-13 12:45:00,90.63,90.65,90.6,90.62,3800.0,81.0352,81.0531,81.0084,81.0262,3800.0
2014-01-13 12:50:00,90.65,90.67,90.65,90.65,900.0,81.0531,81.0709,81.0531,81.0531,900.0
2014-01-13 12:55:00,90.67,90.68,90.63,90.65,5700.0,81.0709,81.0799,81.0352,81.0531,5700.0
2014-01-13 13:00:00,90.65,90.66,90.6,90.6,19000.0,81.0531,81.062,81.0084,81.0084,19000.0
2014-01-13 13:05:00,90.61,90.68,90.6,90.63,4200.0,81.0173,81.0799,81.0084,81.0352,4200.0
2014-01-13 13:10:00,90.65,90.65,90.6,90.6,8400.0,81.0531,81.0531,81.0084,81.0084,8400.0
2014-01-13 13:15:00,90.6,90.68,90.58,90.63,28600.0,81.0084,81.0799,80.9905,81.0352,28600.0
2014-01-13 13:20:00,90.62,90.65,90.6,90.6,9900.0,81.0262,81.0531,81.0084,81.0084,9900.0
2014-01-13 13:25:00,90.59,90.77,90.58,90.77,6700.0,80.9994,81.1604,80.9905,81.1604,6700.0
2014-01-13 13:30:00,90.77,90.77,90.61,90.63,9800.0,81.1604,81.1604,81.0173,81.0352,9800.0
2014-01-13 13:35:00,90.6,90.6,90.53,90.6,21700.0,81.0084,81.0084,80.9458,81.0084,21700.0
2014-01-13 13:40:00,90.6,90.66,90.57,90.6,5600.0,81.0084,81.062,80.9815,81.0084,5600.0
2014-01-13 13:45:00,90.62,90.67,90.55,90.61,10100.0,81.0262,81.0709,80.9637,81.0173,10100.0
2014-01-13 13:50:00,90.61,90.64,90.55,90.63,26400.0,81.0173,81.0441,80.9637,81.0352,26400.0
2014-01-13 13:55:00,90.61,90.69,90.61,90.66,5500.0,81.0173,81.0888,81.0173,81.062,5500.0
2014-01-13 14:00:00,90.62,90.64,90.6,90.6,10100.0,81.0262,81.0441,81.0084,81.0084,10100.0
2014-01-13 14:05:00,90.61,90.68,90.61,90.68,15400.0,81.0173,81.0799,81.0173,81.0799,15400.0
2014-01-13 14:10:00,90.61,90.69,90.6,90.63,9400.0,81.0173,81.0888,81.0084,81.0352,9400.0
2014-01-13 14:15:00,90.61,90.65,90.6,90.6,12800.0,81.0173,81.0531,81.0084,81.0084,12800.0
2014-01-13 14:20:00,90.61,90.65,90.6,90.64,11800.0,81.0173,81.0531,81.0084,81.0441,11800.0
2014-01-13 14:25:00,90.61,90.61,90.57,90.58,13400.0,81.0173,81.0173,80.9815,80.9905,13400.0
2014-01-13 14:30:00,90.57,90.57,90.57,90.57,4900.0,80.9815,80.9815,80.9815,80.9815,4900.0
2014-01-13 14:35:00,90.55,90.55,90.5,90.5,13000.0,80.9637,80.9637,80.9189,80.9189,13000.0
2014-01-13 14:40:00,90.45,90.5,90.45,90.47,6200.0,80.8742,80.9189,80.8742,80.8921,6200.0
2014-01-13 14:45:00,90.48,90.48,90.41,90.45,8900.0,80.9011,80.9011,80.8385,80.8742,8900.0
2014-01-13 14:50:00,90.42,90.44,90.35,90.41,16900.0,80.8474,80.8653,80.7848,80.8385,16900.0
2014-01-13 14:55:00,90.41,90.49,90.34,90.49,15300.0,80.8385,80.91,80.7759,80.91,15300.0
2014-01-13 15:00:00,90.46,90.47,90.4,90.42,14900.0,80.8832,80.8921,80.8295,80.8474,14900.0
2014-01-13 15:05:00,90.43,90.44,90.37,90.44,25000.0,80.8564,80.8653,80.8027,80.8653,25000.0
2014-01-13 15:10:00,90.4,90.54,90.35,90.45,20700.0,80.8295,80.9547,80.7848,80.8742,20700.0
2014-01-13 15:15:00,90.47,90.47,90.3,90.3,27900.0,80.8921,80.8921,80.7401,80.7401,27900.0
2014-01-13 15:20:00,90.3,90.42,90.29,90.33,40400.0,80.7401,80.8474,80.7312,80.7669,40400.0
2014-01-13 15:25:00,90.33,90.33,90.21,90.29,20700.0,80.7669,80.7669,80.6596,80.7312,20700.0
2014-01-13 15:30:00,90.27,90.29,90.16,90.16,14500.0,80.7133,80.7312,80.6149,80.6149,14500.0
2014-01-13 15:35:00,90.18,90.26,90.16,90.25,30300.0,80.6328,80.7044,80.6149,80.6954,30300.0
2014-01-13 15:40:00,90.25,90.26,90.22,90.25,29000.0,80.6954,80.7044,80.6686,80.6954,29000.0
2014-01-13 15:45:00,90.25,90.35,90.25,90.35,26300.0,80.6954,80.7848,80.6954,80.7848,26300.0
2014-01-13 15:50:00,90.35,90.41,90.31,90.41,44900.0,80.7848,80.8385,80.7491,80.8385,44900.0
2014-01-13 15:55:00,90.41,90.43,90.33,90.36,43900.0,80.8385,80.8564,80.7669,80.7938,43900.0
2014-01-14 09:30:00,90.2,90.36,90.13,90.15,49500.0,80.6507,80.7938,80.5881,80.606,49500.0
2014-01-14 09:35:00,90.14,90.35,90.14,90.2,29500.0,80.5971,80.7848,80.5971,80.6507,29500.0
2014-01-14 09:40:00,90.22,90.66,90.17,90.56,72200.0,80.6686,81.062,80.6239,80.9726,72200.0
2014-01-14 09:45:00,90.56,90.76,90.47,90.59,55000.0,80.9726,81.1514,80.8921,80.9994,55000.0
2014-01-14 09:50:00,90.6,90.65,90.41,90.58,36000.0,81.0084,81.0531,80.8385,80.9905,36000.0
2014-01-14 09:55:00,90.6,90.83,90.6,90.82,23500.0,81.0084,81.214,81.0084,81.2051,23500.0
2014-01-14 10:00:00,90.83,91.03,90.82,90.89,46800.0,81.214,81.3928,81.2051,81.2677,46800.0
2014-01-14 10:05:00,90.84,91.04,90.84,91.02,29400.0,81.2229,81.4018,81.2229,81.3839,29400.0
2014-01-14 10:10:00,91.03,91.03,90.91,90.97,18500.0,81.3928,81.3928,81.2855,81.3392,18500.0
2014-01-14 10:15:00,90.98,91.0,90.82,90.83,18700.0,81.3481,81.366,81.2051,81.214,18700.0
2014-01-14 10:20:00,90.86,90.86,90.53,90.61,16100.0,81.2408,81.2408,80.9458,81.0173,16100.0
2014-01-14 10:25:00,90.63,90.86,90.63,90.83,25600.0,81.0352,81.2408,81.0352,81.214,25600.0
2014-01-14 10:30:00,90.88,91.05,90.88,91.02,33400.0,81.2587,81.4107,81.2587,81.3839,33400.0
2014-01-14 10:35:00,90.99,91.04,90.92,90.92,10100.0,81.3571,81.4018,81.2945,81.2945,10100.0
2014-01-14 10:40:00,90.92,91.08,90.92,90.94,10500.0,81.2945,81.4375,81.2945,81.3124,10500.0
2014-01-14 10:45:00,90.91,91.03,90.89,90.92,7100.0,81.2855,81.3928,81.2677,81.2945,7100.0
2014-01-14 10:50:00,90.93,90.99,90.91,90.94,3500.0,81.3034,81.3571,81.2855,81.3124,3500.0
2014-01-14 10:55:00,90.89,91.15,90.83,91.13,10800.0,81.2677,81.5001,81.214,81.4822,10800.0
2014-01-14 11:00:00,91.1,91.12,90.93,90.93,11300.0,81.4554,81.4733,81.3034,81.3034,11300.0
2014-01-14 11:05:00,90.92,91.02,90.9,91.0,21000.0,81.2945,81.3839,81.2766,81.366,21000.0
2014-01-14 11:10:00,91.01,91.06,90.9,90.93,13900.0,81.375,81.4197,81.2766,81.3034,13900.0
2014-01-14 11:15:00,90.91,91.09,90.89,90.93,26500.0,81.2855,81.4465,81.2677,81.3034,26500.0
2014-01-14 11:20:00,90.95,90.97,90.88,90.9,5700.0,81.3213,81.3392,81.2587,81.2766,5700.0
2014-01-14 11:25:00,90.89,90.94,90.87,90.92,11900.0,81.2677,81.3124,81.2498,81.2945,11900.0
2014-01-14 11:30:00,90.92,90.98,90.87,90.97,18600.0,81.2945,81.3481,81.2498,81.3392,18600.0
2014-01-14 11:35:00,90.96,91.0,90.9,90.99,9000.0,81.3302,81.366,81.2766,81.3571,9000.0
2014-01-14 11:40:00,90.99,91.15,90.99,91.13,5300.0,81.3571,81.5001,81.3571,81.4822,5300.0
2014-01-14 11:45:00,91.13,91.13,90.95,90.99,4500.0,81.4822,81.4822,81.3213,81.3571,4500.0
2014-01-14 11:50:00,90.99,91.11,90.94,91.0,7800.0,81.3571,81.4644,81.3124,81.366,7800.0
2014-01-14 11:55:00,91.01,91.08,91.01,91.08,1300.0,81.375,81.4375,81.375,81.4375,1300.0
2014-01-14 12:00:00,91.12,91.16,91.09,91.15,4800.0,81.4733,81.5091,81.4465,81.5001,4800.0
2014-01-14 12:05:00,91.12,91.17,91.12,91.17,400.0,81.4733,81.518,81.4733,81.518,400.0
2014-01-14 12:10:00,91.13,91.13,90.98,91.0,3600.0,81.4822,81.4822,81.3481,81.366,3600.0
2014-01-14 12:15:00,91.01,91.13,90.95,91.05,2300.0,81.375,81.4822,81.3213,81.4107,2300.0
2014-01-14 12:20:00,91.14,91.32,91.11,91.32,1300.0,81.4912,81.6521,81.4644,81.6521,1300.0
2014-01-14 12:25:00,91.33,91.34,91.2,91.21,5100.0,81.6611,81.67,81.5448,81.5538,5100.0
2014-01-14 12:30:00,91.21,91.21,91.02,91.12,4000.0,81.5538,81.5538,81.3839,81.4733,4000.0
2014-01-14 12:35:00,91.07,91.11,91.02,91.03,3100.0,81.4286,81.4644,81.3839,81.3928,3100.0
2014-01-14 12:40:00,91.06,91.38,91.06,91.37,3200.0,81.4197,81.7058,81.4197,81.6968,3200.0
2014-01-14 12:45:00,91.37,91.37,91.17,91.21,5500.0,81.6968,81.6968,81.518,81.5538,5500.0
2014-01-14 12:50:00,91.28,91.28,91.09,91.09,1500.0,81.6164,81.6164,81.4465,81.4465,1500.0
2014-01-14 12:55:00,91.16,91.22,91.16,91.19,1600.0,81.5091,81.5627,81.5091,81.5359,1600.0
2014-01-14 13:00:00,91.23,91.3,91.22,91.22,3000.0,81.5717,81.6343,81.5627,81.5627,3000.0
2014-01-14 13:05:00,91.22,91.22,91.12,91.12,1700.0,81.5627,81.5627,81.4733,81.4733,1700.0
2014-01-14 13:10:00,91.1,91.24,91.1,91.17,1400.0,81.4554,81.5806,81.4554,81.518,1400.0
2014-01-14 13:15:00,91.3,91.41,91.21,91.29,1100.0,81.6343,81.7326,81.5538,81.6253,1100.0
2014-01-14 13:20:00,91.27,91.35,91.2,91.2,2800.0,81.6074,81.679,81.5448,81.5448,2800.0
2014-01-14 13:25:00,91.18,91.22,91.1,91.1,5400.0,81.527,81.5627,81.4554,81.4554,5400.0
2014-01-14 13:30:00,91.1,91.26,91.1,91.26,4700.0,81.4554,81.5985,81.4554,81.5985,4700.0
2014-01-14 13:35:00,91.25,91.25,91.18,91.25,3000.0,81.5895,81.5895,81.527,81.5895,3000.0
2014-01-14 13:40:00,91.24,91.24,91.16,91.17,1500.0,81.5806,81.5806,81.5091,81.518,1500.0
2014-01-14 13:45:00,91.14,91.17,91.14,91.15,1400.0,81.4912,81.518,81.4912,81.5001,1400.0
2014-01-14 13:50:00,91.1,91.13,91.03,91.04,3600.0,81.4554,81.4822,81.3928,81.4018,3600.0
2014-01-14 13:55:00,91.06,91.09,91.01,91.05,2200.0,81.4197,81.4465,81.375,81.4107,2200.0
2014-01-14 14:00:00,91.11,91.11,91.11,91.11,100.0,81.4644,81.4644,81.4644,81.4644,100.0
2014-01-14 14:05:00,91.06,91.09,91.01,91.05,2200.0,81.4197,81.4465,81.375,81.4107,2200.0
2014-01-14 14:10:00,91.08,91.08,91.0,91.03,1800.0,81.4375,81.4375,81.366,81.3928,1800.0
2014-01-14 14:15:00,91.03,91.05,91.0,91.03,2900.0,81.3928,81.4107,81.366,81.3928,2900.0
2014-01-14 14:20:00,91.05,91.08,91.04,91.08,1700.0,81.4107,81.4375,81.4018,81.4375,1700.0
2014-01-14 14:25:00,91.08,91.12,91.05,91.09,1700.0,81.4375,81.4733,81.4107,81.4465,1700.0
2014-01-14 14:30:00,91.09,91.13,91.03,91.03,5200.0,81.4465,81.4822,81.3928,81.3928,5200.0
2014-01-14 14:35:00,91.06,91.06,91.0,91.05,8900.0,81.4197,81.4197,81.366,81.4107,8900.0
2014-01-14 14:40:00,91.05,91.07,91.0,91.01,4100.0,81.4107,81.4286,81.366,81.375,4100.0
2014-01-14 14:45:00,91.01,91.11,91.01,91.11,8200.0,81.375,81.4644,81.375,81.4644,8200.0
2014-01-14 14:50:00,91.08,91.23,91.08,91.23,25600.0,81.4375,81.5717,81.4375,81.5717,25600.0
2014-01-14 14:55:00,91.23,91.24,91.13,91.24,2600.0,81.5717,81.5806,81.4822,81.5806,2600.0
2014-01-14 15:00:00,91.2,91.24,91.16,91.23,5800.0,81.5448,81.5806,81.5091,81.5717,5800.0
2014-01-14 15:05:00,91.24,91.24,91.2,91.24,2800.0,81.5806,81.5806,81.5448,81.5806,2800.0
2014-01-14 15:10:00,91.24,91.24,91.22,91.24,8100.0,81.5806,81.5806,81.5627,81.5806,8100.0
2014-01-14 15:15:00,91.26,91.26,91.2,91.22,3900.0,81.5985,81.5985,81.5448,81.5627,3900.0
2014-01-14 15:20:00,91.23,91.25,91.2,91.25,14300.0,81.5717,81.5895,81.5448,81.5895,14300.0
2014-01-14 15:25:00,91.23,91.3,91.22,91.28,6000.0,81.5717,81.6343,81.5627,81.6164,6000.0
2014-01-14 15:30:00,91.29,91.29,91.22,91.27,13300.0,81.6253,81.6253,81.5627,81.6074,13300.0
2014-01-14 15:35:00,91.28,91.28,91.18,91.23,8000.0,81.6164,81.6164,81.527,81.5717,8000.0
2014-01-14 15:40:00,91.22,91.24,91.14,91.21,9300.0,81.5627,81.5806,81.4912,81.5538,9300.0
2014-01-14 15:45:00,91.22,91.22,91.11,91.15,16100.0,81.5627,81.5627,81.4644,81.5001,16100.0
2014-01-14 15:50:00,91.14,91.31,91.14,91.23,39000.0,81.4912,81.6432,81.4912,81.5717,39000.0
2014-01-14 15:55:00,91.23,91.24,91.15,91.17,31800.0,81.5717,81.5806,81.5001,81.518,31800.0
2014-01-15 09:30:00,90.29,90.57,90.24,90.52,63200.0,80.7312,80.9815,80.6865,80.9368,63200.0
2014-01-15 09:35:00,90.53,90.75,90.3,90.5,35700.0,80.9458,81.1425,80.7401,80.9189,35700.0
2014-01-15 09:40:00,90.51,90.53,90.39,90.39,18200.0,80.9279,80.9458,80.8206,80.8206,18200.0
2014-01-15 09:45:00,90.39,90.75,90.39,90.49,28500.0,80.8206,81.1425,80.8206,80.91,28500.0
2014-01-15 09:50:00,90.54,90.59,90.16,90.19,16900.0,80.9547,80.9994,80.6149,80.6418,16900.0
2014-01-15 09:55:00,90.17,90.32,90.0,90.13,29700.0,80.6239,80.758,80.4719,80.5881,29700.0
2014-01-15 10:00:00,90.15,90.22,90.08,90.21,16100.0,80.606,80.6686,80.5434,80.6596,16100.0
2014-01-15 10:05:00,90.14,90.32,90.13,90.15,33000.0,80.5971,80.758,80.5881,80.606,33000.0
2014-01-15 10:10:00,90.18,90.26,90.15,90.18,12000.0,80.6328,80.7044,80.606,80.6328,12000.0
2014-01-15 10:15:00,90.18,90.28,90.14,90.22,28000.0,80.6328,80.7222,80.5971,80.6686,28000.0
2014-01-15 10:20:00,90.18,90.23,90.16,90.22,34600.0,80.6328,80.6775,80.6149,80.6686,34600.0
2014-01-15 10:25:00,90.22,90.24,89.98,89.98,60100.0,80.6686,80.6865,80.454,80.454,60100.0
2014-01-15 10:30:00,89.96,90.01,89.87,90.01,27400.0,80.4361,80.4808,80.3556,80.4808,27400.0
2014-01-15 10:35:00,90.0,90.04,89.85,89.86,19300.0,80.4719,80.5076,80.3378,80.3467,19300.0
2014-01-15 10:40:00,89.83,89.88,89.58,89.63,28400.0,80.3199,80.3646,80.0963,80.1411,28400.0
2014-01-15 10:45:00,89.63,89.63,89.43,89.5,10100.0,80.1411,80.1411,79.9622,80.0248,10100.0
2014-01-15 10:50:00,89.48,89.56,89.43,89.45,9500.0,80.0069,80.0785,79.9622,79.9801,9500.0
2014-01-15 10:55:00,89.47,89.54,89.26,89.3,16500.0,79.998,80.0606,79.8102,79.846,16500.0
2014-01-15 11:00:00,89.35,89.47,89.31,89.45,13100.0,79.8907,79.998,79.8549,79.9801,13100.0
2014-01-15 11:05:00,89.42,89.57,89.39,89.45,13200.0,79.9533,80.0874,79.9265,79.9801,13200.0
2014-01-15 11:10:00,89.45,89.53,89.37,89.38,13000.0,79.9801,80.0516,79.9086,79.9175,13000.0
2014-01-15 11:15:00,89.41,89.48,89.41,89.44,12000.0,79.9443,80.0069,79.9443,79.9712,12000.0
2014-01-15 11:20:00,89.43,89.46,89.33,89.34,12000.0,79.9622,79.989,79.8728,79.8818,12000.0
2014-01-15 11:25:00,89.34,89.42,89.29,89.37,11500.0,79.8818,79.9533,79.837,79.9086,11500.0
2014-01-15 11:30:00,89.37,89.43,89.29,89.29,16700.0,79.9086,79.9622,79.837,79.837,16700.0
2014-01-15 11:35:00,89.37,89.5,89.29,89.45,11500.0,79.9086,80.0248,79.837,79.9801,11500.0
2014-01-15 11:40:00,89.45,89.58,89.41,89.58,22200.0,79.9801,80.0963,79.9443,80.0963,22200.0
2014-01-15 11:45:00,89.58,89.63,89.52,89.53,27200.0,80.0963,80.1411,80.0427,80.0516,27200.0
2014-01-15 11:50:00,89.55,89.61,89.55,89.6,7700.0,80.0695,80.1232,80.0695,80.1142,7700.0
2014-01-15 11:55:00,89.6,89.6,89.39,89.47,13100.0,80.1142,80.1142,79.9265,79.998,13100.0
2014-01-15 12:00:00,89.51,89.63,89.51,89.6,1900.0,80.0338,80.1411,80.0338,80.1142,1900.0
2014-01-15 12:05:00,89.62,89.69,89.57,89.68,8600.0,80.1321,80.1947,80.0874,80.1858,8600.0
2014-01-15 12:10:00,89.66,89.67,89.61,89.61,4600.0,80.1679,80.1768,80.1232,80.1232,4600.0
2014-01-15 12:15:00,89.61,89.74,89.61,89.71,6200.0,80.1232,80.2394,80.1232,80.2126,6200.0
2014-01-15 12:20:00,89.72,89.82,89.72,89.82,3000.0,80.2215,80.3109,80.2215,80.3109,3000.0
2014-01-15 12:25:00,89.75,89.77,89.66,89.74,1200.0,80.2483,80.2662,80.1679,80.2394,1200.0
2014-01-15 12:30:00,89.72,89.73,89.7,89.71,8100.0,80.2215,80.2305,80.2036,80.2126,8100.0
2014-01-15 12:35:00,89.72,89.72,89.61,89.65,4700.0,80.2215,80.2215,80.1232,80.1589,4700.0
2014-01-15 12:40:00,89.61,89.7,89.61,89.7,7600.0,80.1232,80.2036,80.1232,80.2036,7600.0
2014-01-15 12:45:00,89.67,89.68,89.5,89.63,24100.0,80.1768,80.1858,80.0248,80.1411,24100.0
2014-01-15 12:50:00,89.61,89.78,89.55,89.55,27600.0,80.1232,80.2752,80.0695,80.0695,27600.0
2014-01-15 12:55:00,89.57,89.75,89.57,89.75,3000.0,80.0874,80.2483,80.0874,80.2483,3000.0
2014-01-15 13:00:00,89.79,89.8,89.74,89.77,1500.0,80.2841,80.2931,80.2394,80.2662,1500.0
2014-01-15 13:05:00,89.81,89.86,89.76,89.76,3400.0,80.302,80.3467,80.2573,80.2573,3400.0
2014-01-15 13:10:00,89.7,89.78,89.69,89.7,4500.0,80.2036,80.2752,80.1947,80.2036,4500.0
2014-01-15 13:15:00,89.77,89.83,89.77,89.8,2700.0,80.2662,80.3199,80.2662,80.2931,2700.0
2014-01-15 13:20:00,89.85,89.85,89.56,89.61,10600.0,80.3378,80.3378,80.0785,80.1232,10600.0
2014-01-15 13:25:00,89.64,89.65,89.61,89.63,2300.0,80.15,80.1589,80.1232,80.1411,2300.0
2014-01-15 13:30:00,89.61,89.64,89.38,89.41,19700.0,80.1232,80.15,79.9175,79.9443,19700.0
2014-01-15 13:35:00,89.38,89.47,89.3,89.3,11600.0,79.9175,79.998,79.846,79.846,11600.0
2014-01-15 13:40:00,89.31,89.49,89.3,89.49,7200.0,79.8549,80.0159,79.846,80.0159,7200.0
2014-01-15 13:45:00,89.49,89.56,89.43,89.56,3500.0,80.0159,80.0785,79.9622,80.0785,3500.0
2014-01-15 13:50:00,89.58,89.61,89.47,89.49,5700.0,80.0963,80.1232,79.998,80.0159,5700.0
2014-01-15 13:55:00,89.53,89.53,89.5,89.5,1800.0,80.0516,80.0516,80.0248,80.0248,1800.0
2014-01-15 14:00:00,89.53,89.54,89.41,89.41,7200.0,80.0516,80.0606,79.9443,79.9443,7200.0
2014-01-15 14:05:00,89.4,89.43,89.32,89.43,5300.0,79.9354,79.9622,79.8639,79.9622,5300.0
2014-01-15 14:10:00,89.44,89.46,89.34,89.38,9600.0,79.9712,79.989,79.8818,79.9175,9600.0
2014-01-15 14:15:00,89.37,89.48,89.35,89.45,9100.0,79.9086,80.0069,79.8907,79.9801,9100.0
2014-01-15 14:20:00,89.46,89.48,89.41,89.41,16200.0,79.989,80.0069,79.9443,79.9443,16200.0
2014-01-15 14:25:00,89.42,89.43,89.33,89.37,9400.0,79.9533,79.9622,79.8728,79.9086,9400.0
2014-01-15 14:30:00,89.37,89.4,89.1,89.29,96600.0,79.9086,79.9354,79.6672,79.837,96600.0
2014-01-15 14:35:00,89.33,89.4,89.31,89.35,4900.0,79.8728,79.9354,79.8549,79.8907,4900.0
2014-01-15 14:40:00,89.38,89.4,89.32,89.4,11400.0,79.9175,79.9354,79.8639,79.9354,11400.0
2014-01-15 14:45:00,89.4,89.47,89.34,89.34,14000.0,79.9354,79.998,79.8818,79.8818,14000.0
2014-01-15 14:50:00,89.46,89.47,89.38,89.41,7300.0,79.989,79.998,79.9175,79.9443,7300.0
2014-01-15 14:55:00,89.44,89.47,89.37,89.47,5900.0,79.9712,79.998,79.9086,79.998,5900.0
2014-01-15 15:00:00,89.46,89.51,89.42,89.45,24100.0,79.989,80.0338,79.9533,79.9801,24100.0
2014-01-15 15:05:00,89.5,89.54,89.49,89.51,9800.0,80.0248,80.0606,80.0159,80.0338,9800.0
2014-01-15 15:10:00,89.51,89.52,89.47,89.51,20900.0,80.0338,80.0427,79.998,80.0338,20900.0
2014-01-15 15:15:00,89.5,89.53,89.49,89.51,24700.0,80.0248,80.0516,80.0159,80.0338,24700.0
2014-01-15 15:20:00,89.5,89.51,89.36,89.36,20400.0,80.0248,80.0338,79.8996,79.8996,20400.0
2014-01-15 15:25:00,89.37,89.38,89.24,89.29,29500.0,79.9086,79.9175,79.7923,79.837,29500.0
2014-01-15 15:30:00,89.28,89.44,89.28,89.42,30000.0,79.8281,79.9712,79.8281,79.9533,30000.0
2014-01-15 15:35:00,89.42,89.43,89.35,89.36,23500.0,79.9533,79.9622,79.8907,79.8996,23500.0
2014-01-15 15:40:00,89.4,89.41,89.36,89.4,18600.0,79.9354,79.9443,79.8996,79.9354,18600.0
2014-01-15 15:45:00,89.4,89.48,89.38,89.41,36900.0,79.9354,80.0069,79.9175,79.9443,36900.0
2014-01-15 15:50:00,89.4,89.48,89.38,89.45,34500.0,79.9354,80.0069,79.9175,79.9801,34500.0
2014-01-15 15:55:00,89.45,89.45,89.39,89.42,32000.0,79.9801,79.9801,79.9265,79.9533,32000.0
2014-01-16 09:30:00,86.62,86.67,86.37,86.4,101200.0,77.4497,77.4944,77.2262,77.253,101200.0
2014-01-16 09:35:00,86.45,86.49,86.21,86.32,127500.0,77.2977,77.3335,77.0831,77.1815,127500.0
2014-01-16 09:40:00,86.32,86.33,85.91,85.91,51900.0,77.1815,77.1904,76.8149,76.8149,51900.0
2014-01-16 09:45:00,85.86,86.08,85.82,85.83,88200.0,76.7702,76.9669,76.7344,76.7433,88200.0
2014-01-16 09:50:00,85.84,85.89,85.7,85.82,31800.0,76.7523,76.797,76.6271,76.7344,31800.0
2014-01-16 09:55:00,85.82,85.89,85.33,85.33,38300.0,76.7344,76.797,76.2963,76.2963,38300.0
2014-01-16 10:00:00,85.34,85.53,85.18,85.18,126900.0,76.3052,76.4751,76.1622,76.1622,126900.0
2014-01-16 10:05:00,85.21,85.21,84.84,85.18,100600.0,76.189,76.189,75.8582,76.1622,100600.0
2014-01-16 10:10:00,85.2,85.34,85.14,85.25,53100.0,76.18,76.3052,76.1264,76.2248,53100.0
2014-01-16 10:15:00,85.22,85.24,85.12,85.21,24000.0,76.1979,76.2158,76.1085,76.189,24000.0
2014-01-16 10:20:00,85.22,85.47,85.07,85.47,76300.0,76.1979,76.4215,76.0638,76.4215,76300.0
2014-01-16 10:25:00,85.49,85.51,85.24,85.24,68800.0,76.4393,76.4572,76.2158,76.2158,68800.0
2014-01-16 10:30:00,85.27,85.61,85.27,85.38,28000.0,76.2426,76.5466,76.2426,76.341,28000.0
2014-01-16 10:35:00,85.38,85.63,85.32,85.59,21400.0,76.341,76.5645,76.2873,76.5288,21400.0
2014-01-16 10:40:00,85.6,85.65,85.29,85.29,31700.0,76.5377,76.5824,76.2605,76.2605,31700.0
2014-01-16 10:45:00,85.27,85.29,85.1,85.22,34700.0,76.2426,76.2605,76.0906,76.1979,34700.0
2014-01-16 10:50:00,85.19,85.26,85.13,85.23,19200.0,76.1711,76.2337,76.1175,76.2069,19200.0
2014-01-16 10:55:00,85.24,85.28,85.15,85.24,11300.0,76.2158,76.2516,76.1353,76.2158,11300.0
2014-01-16 11:00:00,85.24,85.34,85.24,85.28,25400.0,76.2158,76.3052,76.2158,76.2516,25400.0
2014-01-16 11:05:00,85.28,85.4,85.27,85.35,65200.0,76.2516,76.3589,76.2426,76.3142,65200.0
2014-01-16 11:10:00,85.34,85.58,85.34,85.58,37600.0,76.3052,76.5198,76.3052,76.5198,37600.0
2014-01-16 11:15:00,85.58,85.76,85.57,85.71,35900.0,76.5198,76.6808,76.5109,76.6361,35900.0
2014-01-16 11:20:00,85.7,85.71,85.55,85.57,36700.0,76.6271,76.6361,76.493,76.5109,36700.0
2014-01-16 11:25:00,85.57,85.6,85.31,85.42,25100.0,76.5109,76.5377,76.2784,76.3768,25100.0
2014-01-16 11:30:00,85.43,85.46,85.35,85.4,18200.0,76.3857,76.4125,76.3142,76.3589,18200.0
2014-01-16 11:35:00,85.37,85.42,85.37,85.42,700.0,76.332,76.3768,76.332,76.3768,700.0
2014-01-16 11:40:00,85.44,85.48,85.36,85.48,10100.0,76.3946,76.4304,76.3231,76.4304,10100.0
2014-01-16 11:45:00,85.46,85.47,85.38,85.4,7700.0,76.4125,76.4215,76.341,76.3589,7700.0
2014-01-16 11:50:00,85.43,85.54,85.43,85.45,5800.0,76.3857,76.4841,76.3857,76.4036,5800.0
2014-01-16 11:55:00,85.48,85.48,85.31,85.31,6700.0,76.4304,76.4304,76.2784,76.2784,6700.0
2014-01-16 12:00:00,85.31,85.34,85.26,85.29,7100.0,76.2784,76.3052,76.2337,76.2605,7100.0
2014-01-16 12:05:00,85.33,85.33,85.09,85.1,8800.0,76.2963,76.2963,76.0817,76.0906,8800.0
2014-01-16 12:10:00,85.13,85.25,85.13,85.16,8500.0,76.1175,76.2248,76.1175,76.1443,8500.0
2014-01-16 12:15:00,85.18,85.36,85.17,85.28,5500.0,76.1622,76.3231,76.1532,76.2516,5500.0
2014-01-16 12:20:00,85.31,85.31,85.22,85.3,7000.0,76.2784,76.2784,76.1979,76.2695,7000.0
2014-01-16 12:25:00,85.3,85.33,85.3,85.31,9000.0,76.2695,76.2963,76.2695,76.2784,9000.0
2014-01-16 12:30:00,85.31,85.41,85.3,85.41,12400.0,76.2784,76.3678,76.2695,76.3678,12400.0
2014-01-16 12:35:00,85.43,85.43,85.31,85.32,9900.0,76.3857,76.3857,76.2784,76.2873,9900.0
2014-01-16 12:40:00,85.32,85.44,85.31,85.41,10100.0,76.2873,76.3946,76.2784,76.3678,10100.0
2014-01-16 12:45:00,85.42,85.48,85.41,85.48,8000.0,76.3768,76.4304,76.3678,76.4304,8000.0
2014-01-16 12:50:00,85.5,85.5,85.36,85.36,11100.0,76.4483,76.4483,76.3231,76.3231,11100.0
2014-01-16 12:55:00,85.36,85.43,85.36,85.43,4600.0,76.3231,76.3857,76.3231,76.3857,4600.0
2014-01-16 13:00:00,85.42,85.43,85.31,85.36,12100.0,76.3768,76.3857,76.2784,76.3231,12100.0
2014-01-16 13:05:00,85.34,85.36,85.29,85.35,13300.0,76.3052,76.3231,76.2605,76.3142,13300.0
2014-01-16 13:10:00,85.36,85.42,85.36,85.37,6000.0,76.3231,76.3768,76.3231,76.332,6000.0
2014-01-16 13:15:00,85.38,85.4,85.33,85.39,7200.0,76.341,76.3589,76.2963,76.3499,7200.0
2014-01-16 13:20:00,85.5,85.51,85.36,85.38,7100.0,76.4483,76.4572,76.3231,76.341,7100.0
2014-01-16 13:25:00,85.42,85.46,85.38,85.46,8400.0,76.3768,76.4125,76.341,76.4125,8400.0
2014-01-16 13:30:00,85.46,85.5,85.44,85.46,3000.0,76.4125,76.4483,76.3946,76.4125,3000.0
2014-01-16 13:35:00,85.45,85.51,85.43,85.45,8100.0,76.4036,76.4572,76.3857,76.4036,8100.0
2014-01-16 13:40:00,85.48,85.54,85.43,85.51,16000.0,76.4304,76.4841,76.3857,76.4572,16000.0
2014-01-16 13:45:00,85.53,85.57,85.45,85.47,20100.0,76.4751,76.5109,76.4036,76.4215,20100.0
2014-01-16 13:50:00,85.46,85.55,85.44,85.53,20600.0,76.4125,76.493,76.3946,76.4751,20600.0
2014-01-16 13:55:00,85.54,85.63,85.48,85.62,28600.0,76.4841,76.5645,76.4304,76.5556,28600.0
2014-01-16 14:00:00,85.62,85.65,85.56,85.62,15200.0,76.5556,76.5824,76.5019,76.5556,15200.0
2014-01-16 14:05:00,85.64,85.64,85.6,85.64,3000.0,76.5735,76.5735,76.5377,76.5735,3000.0
2014-01-16 14:10:00,85.63,85.64,85.57,85.61,15100.0,76.5645,76.5735,76.5109,76.5466,15100.0
2014-01-16 14:15:00,85.65,85.66,85.51,85.6,18400.0,76.5824,76.5913,76.4572,76.5377,18400.0
2014-01-16 14:20:00,85.59,85.6,85.46,85.48,11200.0,76.5288,76.5377,76.4125,76.4304,11200.0
2014-01-16 14:25:00,85.46,85.48,85.39,85.44,19700.0,76.4125,76.4304,76.3499,76.3946,19700.0
2014-01-16 14:30:00,85.44,85.49,85.36,85.36,21200.0,76.3946,76.4393,76.3231,76.3231,21200.0
2014-01-16 14:35:00,85.35,85.44,85.34,85.39,48400.0,76.3142,76.3946,76.3052,76.3499,48400.0
2014-01-16 14:40:00,85.39,85.41,85.33,85.4,45000.0,76.3499,76.3678,76.2963,76.3589,45000.0
2014-01-16 14:45:00,85.4,85.4,85.34,85.34,4000.0,76.3589,76.3589,76.3052,76.3052,4000.0
2014-01-16 14:50:00,85.34,85.34,85.17,85.26,22200.0,76.3052,76.3052,76.1532,76.2337,22200.0
2014-01-16 14:55:00,85.26,85.33,85.26,85.28,32200.0,76.2337,76.2963,76.2337,76.2516,32200.0
2014-01-16 15:00:00,85.27,85.34,85.25,85.28,13900.0,76.2426,76.3052,76.2248,76.2516,13900.0
2014-01-16 15:05:00,85.31,85.41,85.29,85.41,19400.0,76.2784,76.3678,76.2605,76.3678,19400.0
2014-01-16 15:10:00,85.41,85.41,85.27,85.28,6300.0,76.3678,76.3678,76.2426,76.2516,6300.0
2014-01-16 15:15:00,85.28,85.31,85.19,85.2,21500.0,76.2516,76.2784,76.1711,76.18,21500.0
2014-01-16 15:20:00,85.21,85.24,85.19,85.21,18900.0,76.189,76.2158,76.1711,76.189,18900.0
2014-01-16 15:25:00,85.2,85.21,85.11,85.11,30600.0,76.18,76.189,76.0996,76.0996,30600.0
2014-01-16 15:30:00,85.1,85.15,85.02,85.06,30100.0,76.0906,76.1353,76.0191,76.0549,30100.0
2014-01-16 15:35:00,85.06,85.11,84.99,84.99,32200.0,76.0549,76.0996,75.9923,75.9923,32200.0
2014-01-16 15:40:00,85.0,85.09,84.98,85.06,128300.0,76.0012,76.0817,75.9833,76.0549,128300.0
2014-01-16 15:45:00,85.06,85.28,85.05,85.26,75500.0,76.0549,76.2516,76.0459,76.2337,75500.0
2014-01-16 15:50:00,85.25,85.34,85.16,85.28,61400.0,76.2248,76.3052,76.1443,76.2516,61400.0
2014-01-16 15:55:00,85.3,85.31,85.19,85.22,69300.0,76.2695,76.2784,76.1711,76.1979,69300.0
2014-01-17 09:30:00,83.69,83.69,83.47,83.47,111700.0,74.8299,74.8299,74.6332,74.6332,111700.0
2014-01-17 09:35:00,83.49,83.55,83.37,83.41,69600.0,74.6511,74.7047,74.5438,74.5795,69600.0
2014-01-17 09:40:00,83.41,83.62,83.28,83.55,42300.0,74.5795,74.7673,74.4633,74.7047,42300.0
2014-01-17 09:45:00,83.54,83.72,83.47,83.72,31500.0,74.6958,74.8567,74.6332,74.8567,31500.0
2014-01-17 09:50:00,83.72,83.88,83.61,83.83,18600.0,74.8567,74.9998,74.7584,74.9551,18600.0
2014-01-17 09:55:00,83.83,84.0,83.77,84.0,46000.0,74.9551,75.1071,74.9014,75.1071,46000.0
2014-01-17 10:00:00,84.0,84.05,83.95,84.0,63800.0,75.1071,75.1518,75.0624,75.1071,63800.0
2014-01-17 10:05:00,84.0,84.09,84.0,84.04,22700.0,75.1071,75.1876,75.1071,75.1429,22700.0
2014-01-17 10:10:00,84.05,84.05,83.93,84.01,49200.0,75.1518,75.1518,75.0445,75.116,49200.0
2014-01-17 10:15:00,84.01,84.05,83.97,84.03,25700.0,75.116,75.1518,75.0803,75.1339,25700.0
2014-01-17 10:20:00,84.03,84.05,83.96,84.0,18900.0,75.1339,75.1518,75.0713,75.1071,18900.0
2014-01-17 10:25:00,83.99,84.02,83.93,84.0,11200.0,75.0981,75.125,75.0445,75.1071,11200.0
2014-01-17 10:30:00,83.98,84.05,83.89,83.95,24800.0,75.0892,75.1518,75.0087,75.0624,24800.0
2014-01-17 10:35:00,83.94,84.09,83.94,84.01,39400.0,75.0534,75.1876,75.0534,75.116,39400.0
2014-01-17 10:40:00,84.01,84.02,83.82,83.88,12400.0,75.116,75.125,74.9461,74.9998,12400.0
2014-01-17 10:45:00,83.88,83.94,83.82,83.94,6200.0,74.9998,75.0534,74.9461,75.0534,6200.0
2014-01-17 10:50:00,83.9,83.94,83.88,83.94,8900.0,75.0177,75.0534,74.9998,75.0534,8900.0
2014-01-17 10:55:00,83.94,83.98,83.91,83.96,8200.0,75.0534,75.0892,75.0266,75.0713,8200.0
2014-01-17 11:00:00,83.97,84.01,83.94,83.99,26200.0,75.0803,75.116,75.0534,75.0981,26200.0
2014-01-17 11:05:00,84.01,84.12,84.01,84.05,37100.0,75.116,75.2144,75.116,75.1518,37100.0
2014-01-17 11:10:00,84.06,84.25,84.06,84.16,52800.0,75.1607,75.3306,75.1607,75.2501,52800.0
2014-01-17 11:15:00,84.16,84.21,84.11,84.19,50900.0,75.2501,75.2949,75.2054,75.277,50900.0
2014-01-17 11:20:00,84.18,84.28,84.13,84.25,46400.0,75.268,75.3574,75.2233,75.3306,46400.0
2014-01-17 11:25:00,84.24,84.25,84.14,84.19,53400.0,75.3217,75.3306,75.2323,75.277,53400.0
2014-01-17 11:30:00,84.23,84.27,84.14,84.14,70400.0,75.3127,75.3485,75.2323,75.2323,70400.0
2014-01-17 11:35:00,84.2,84.35,84.15,84.35,9800.0,75.2859,75.42,75.2412,75.42,9800.0
2014-01-17 11:40:00,84.25,84.3,84.21,84.21,4200.0,75.3306,75.3753,75.2949,75.2949,4200.0
2014-01-17 11:45:00,84.24,84.33,84.24,84.26,3700.0,75.3217,75.4022,75.3217,75.3396,3700.0
2014-01-17 11:50:00,84.31,84.31,83.76,83.91,19400.0,75.3843,75.3843,74.8925,75.0266,19400.0
2014-01-17 11:55:00,84.01,84.02,83.92,83.92,3900.0,75.116,75.125,75.0356,75.0356,3900.0
2014-01-17 12:00:00,83.93,84.12,83.81,84.08,27200.0,75.0445,75.2144,74.9372,75.1786,27200.0
2014-01-17 12:05:00,84.08,84.28,83.98,84.0,25400.0,75.1786,75.3574,75.0892,75.1071,25400.0
2014-01-17 12:10:00,84.04,84.09,84.0,84.02,7300.0,75.1429,75.1876,75.1071,75.125,7300.0
2014-01-17 12:15:00,83.98,84.12,83.97,83.97,12200.0,75.0892,75.2144,75.0803,75.0803,12200.0
2014-01-17 12:20:00,83.96,84.1,83.89,83.92,29900.0,75.0713,75.1965,75.0087,75.0356,29900.0
2014-01-17 12:25:00,83.92,84.03,83.92,84.02,28100.0,75.0356,75.1339,75.0356,75.125,28100.0
2014-01-17 12:30:00,84.02,84.04,83.97,83.99,15100.0,75.125,75.1429,75.0803,75.0981,15100.0
2014-01-17 12:35:00,83.99,84.08,83.99,84.05,3500.0,75.0981,75.1786,75.0981,75.1518,3500.0
2014-01-17 12:40:00,84.05,84.05,83.96,84.02,11100.0,75.1518,75.1518,75.0713,75.125,11100.0
2014-01-17 12:45:00,84.02,84.25,84.01,84.17,61800.0,75.125,75.3306,75.116,75.2591,61800.0
2014-01-17 12:50:00,84.24,84.29,84.0,84.13,36000.0,75.3217,75.3664,75.1071,75.2233,36000.0
2014-01-17 12:55:00,84.13,84.18,84.12,84.15,7900.0,75.2233,75.268,75.2144,75.2412,7900.0
2014-01-17 13:00:00,84.13,84.17,84.13,84.13,7400.0,75.2233,75.2591,75.2233,75.2233,7400.0
2014-01-17 13:05:00,84.1,84.21,84.1,84.13,5000.0,75.1965,75.2949,75.1965,75.2233,5000.0
2014-01-17 13:10:00,84.14,84.15,84.1,84.11,6100.0,75.2323,75.2412,75.1965,75.2054,6100.0
2014-01-17 13:15:00,84.12,84.12,83.98,84.07,8300.0,75.2144,75.2144,75.0892,75.1697,8300.0
2014-01-17 13:20:00,84.05,84.07,84.0,84.06,7900.0,75.1518,75.1697,75.1071,75.1607,7900.0
2014-01-17 13:25:00,84.05,84.14,84.0,84.12,10900.0,75.1518,75.2323,75.1071,75.2144,10900.0
2014-01-17 13:30:00,84.12,84.13,84.07,84.11,9900.0,75.2144,75.2233,75.1697,75.2054,9900.0
2014-01-17 13:35:00,84.11,84.2,84.02,84.04,42400.0,75.2054,75.2859,75.125,75.1429,42400.0
2014-01-17 13:40:00,84.04,84.17,84.02,84.16,44200.0,75.1429,75.2591,75.125,75.2501,44200.0
2014-01-17 13:45:00,84.16,84.17,84.11,84.16,9100.0,75.2501,75.2591,75.2054,75.2501,9100.0
2014-01-17 13:50:00,84.16,84.17,84.1,84.13,18100.0,75.2501,75.2591,75.1965,75.2233,18100.0
2014-01-17 13:55:00,84.17,84.17,84.13,84.13,16400.0,75.2591,75.2591,75.2233,75.2233,16400.0
2014-01-17 14:00:00,84.12,84.17,84.03,84.12,20500.0,75.2144,75.2591,75.1339,75.2144,20500.0
2014-01-17 14:05:00,84.16,84.16,84.13,84.16,4700.0,75.2501,75.2501,75.2233,75.2501,4700.0
2014-01-17 14:10:00,84.17,84.2,84.1,84.18,19200.0,75.2591,75.2859,75.1965,75.268,19200.0
2014-01-17 14:15:00,84.19,84.21,84.16,84.2,26000.0,75.277,75.2949,75.2501,75.2859,26000.0
2014-01-17 14:20:00,84.2,84.3,84.1,84.24,24100.0,75.2859,75.3753,75.1965,75.3217,24100.0
2014-01-17 14:25:00,84.22,84.22,84.11,84.16,14700.0,75.3038,75.3038,75.2054,75.2501,14700.0
2014-01-17 14:30:00,84.17,84.3,84.16,84.25,40800.0,75.2591,75.3753,75.2501,75.3306,40800.0
2014-01-17 14:35:00,84.26,84.27,84.16,84.22,9600.0,75.3396,75.3485,75.2501,75.3038,9600.0
2014-01-17 14:40:00,84.22,84.24,84.2,84.2,4500.0,75.3038,75.3217,75.2859,75.2859,4500.0
2014-01-17 14:45:00,84.21,84.32,84.14,84.18,55800.0,75.2949,75.3932,75.2323,75.268,55800.0
2014-01-17 14:50:00,84.18,84.19,84.05,84.11,37700.0,75.268,75.277,75.1518,75.2054,37700.0
2014-01-17 14:55:00,84.14,84.19,84.14,84.17,5300.0,75.2323,75.277,75.2323,75.2591,5300.0
2014-01-17 15:00:00,84.19,84.3,84.16,84.27,7200.0,75.277,75.3753,75.2501,75.3485,7200.0
2014-01-17 15:05:00,84.3,84.3,84.15,84.19,13900.0,75.3753,75.3753,75.2412,75.277,13900.0
2014-01-17 15:10:00,84.18,84.25,84.18,84.23,5900.0,75.268,75.3306,75.268,75.3127,5900.0
2014-01-17 15:15:00,84.25,84.25,84.06,84.06,19100.0,75.3306,75.3306,75.1607,75.1607,19100.0
2014-01-17 15:20:00,84.12,84.19,84.12,84.14,12800.0,75.2144,75.277,75.2144,75.2323,12800.0
2014-01-17 15:25:00,84.16,84.17,84.07,84.07,14200.0,75.2501,75.2591,75.1697,75.1697,14200.0
2014-01-17 15:30:00,84.1,84.15,84.07,84.11,15800.0,75.1965,75.2412,75.1697,75.2054,15800.0
2014-01-17 15:35:00,84.1,84.21,84.1,84.19,21300.0,75.1965,75.2949,75.1965,75.277,21300.0
2014-01-17 15:40:00,84.19,84.22,84.12,84.21,23400.0,75.277,75.3038,75.2144,75.2949,23400.0
2014-01-17 15:45:00,84.25,84.28,84.15,84.24,27900.0,75.3306,75.3574,75.2412,75.3217,27900.0
2014-01-17 15:50:00,84.23,84.42,84.23,84.36,40400.0,75.3127,75.4826,75.3127,75.429,40400.0
2014-01-17 15:55:00,84.37,84.48,84.34,84.4,43100.0,75.4379,75.5363,75.4111,75.4647,43100.0
2014-01-21 09:30:00,85.3,85.36,85.27,85.33,60400.0,76.2695,76.3231,76.2426,76.2963,60400.0
2014-01-21 09:35:00,85.36,85.39,85.25,85.27,21800.0,76.3231,76.3499,76.2248,76.2426,21800.0
2014-01-21 09:40:00,85.27,85.38,85.22,85.3,33400.0,76.2426,76.341,76.1979,76.2695,33400.0
2014-01-21 09:45:00,85.3,85.35,85.19,85.31,180700.0,76.2695,76.3142,76.1711,76.2784,180700.0
2014-01-21 09:50:00,85.27,85.28,85.17,85.17,28600.0,76.2426,76.2516,76.1532,76.1532,28600.0
2014-01-21 09:55:00,85.17,85.22,85.08,85.08,33400.0,76.1532,76.1979,76.0727,76.0727,33400.0
2014-01-21 10:00:00,85.11,85.11,84.99,84.99,22100.0,76.0996,76.0996,75.9923,75.9923,22100.0
2014-01-21 10:05:00,84.98,85.21,84.98,85.12,33200.0,75.9833,76.189,75.9833,76.1085,33200.0
2014-01-21 10:10:00,85.12,85.26,84.98,85.26,24200.0,76.1085,76.2337,75.9833,76.2337,24200.0
2014-01-21 10:15:00,85.23,85.23,85.07,85.15,18500.0,76.2069,76.2069,76.0638,76.1353,18500.0
2014-01-21 10:20:00,85.16,85.21,85.02,85.07,16200.0,76.1443,76.189,76.0191,76.0638,16200.0
2014-01-21 10:25:00,85.13,85.16,85.0,85.13,32500.0,76.1175,76.1443,76.0012,76.1175,32500.0
2014-01-21 10:30:00,85.07,85.08,84.88,84.93,16400.0,76.0638,76.0727,75.8939,75.9386,16400.0
2014-01-21 10:35:00,84.92,85.03,84.88,85.03,11500.0,75.9297,76.028,75.8939,76.028,11500.0
2014-01-21 10:40:00,85.03,85.21,85.03,85.16,17900.0,76.028,76.189,76.028,76.1443,17900.0
2014-01-21 10:45:00,85.17,85.32,85.13,85.17,26700.0,76.1532,76.2873,76.1175,76.1532,26700.0
2014-01-21 10:50:00,85.15,85.32,85.13,85.31,10100.0,76.1353,76.2873,76.1175,76.2784,10100.0
2014-01-21 10:55:00,85.28,85.36,85.18,85.29,41100.0,76.2516,76.3231,76.1622,76.2605,41100.0
2014-01-21 11:00:00,85.29,85.46,85.29,85.4,17100.0,76.2605,76.4125,76.2605,76.3589,17100.0
2014-01-21 11:05:00,85.4,85.45,85.33,85.39,15000.0,76.3589,76.4036,76.2963,76.3499,15000.0
2014-01-21 11:10:00,85.36,85.53,85.29,85.53,20600.0,76.3231,76.4751,76.2605,76.4751,20600.0
2014-01-21 11:15:00,85.51,85.68,85.48,85.52,18800.0,76.4572,76.6092,76.4304,76.4662,18800.0
2014-01-21 11:20:00,85.54,85.62,85.34,85.56,27700.0,76.4841,76.5556,76.3052,76.5019,27700.0
2014-01-21 11:25:00,85.59,85.68,85.46,85.47,28500.0,76.5288,76.6092,76.4125,76.4215,28500.0
2014-01-21 11:30:00,85.48,85.56,85.42,85.53,19500.0,76.4304,76.5019,76.3768,76.4751,19500.0
2014-01-21 11:35:00,85.51,85.58,85.49,85.53,15100.0,76.4572,76.5198,76.4393,76.4751,15100.0
2014-01-21 11:40:00,85.53,85.75,85.52,85.75,7900.0,76.4751,76.6718,76.4662,76.6718,7900.0
2014-01-21 11:45:00,85.65,85.95,85.65,85.9,17300.0,76.5824,76.8506,76.5824,76.8059,17300.0
2014-01-21 11:50:00,85.87,85.87,85.65,85.66,7500.0,76.7791,76.7791,76.5824,76.5913,7500.0
2014-01-21 11:55:00,85.66,85.71,85.47,85.47,10500.0,76.5913,76.6361,76.4215,76.4215,10500.0
2014-01-21 12:00:00,85.47,85.64,85.4,85.59,7100.0,76.4215,76.5735,76.3589,76.5288,7100.0
2014-01-21 12:05:00,85.55,85.65,85.55,85.61,5000.0,76.493,76.5824,76.493,76.5466,5000.0
2014-01-21 12:10:00,85.61,85.69,85.57,85.58,7300.0,76.5466,76.6182,76.5109,76.5198,7300.0
2014-01-21 12:15:00,85.58,85.68,85.56,85.68,4600.0,76.5198,76.6092,76.5019,76.6092,4600.0
2014-01-21 12:20:00,85.75,86.02,85.66,86.02,9700.0,76.6718,76.9132,76.5913,76.9132,9700.0
2014-01-21 12:25:00,85.98,86.13,85.84,85.84,12500.0,76.8775,77.0116,76.7523,76.7523,12500.0
2014-01-21 12:30:00,85.83,85.93,85.78,85.92,3200.0,76.7433,76.8328,76.6986,76.8238,3200.0
2014-01-21 12:35:00,85.92,86.17,85.9,86.17,7400.0,76.8238,77.0474,76.8059,77.0474,7400.0
2014-01-21 12:40:00,86.16,86.24,86.14,86.16,10300.0,77.0384,77.1099,77.0205,77.0384,10300.0
2014-01-21 12:45:00,86.16,86.26,86.15,86.21,8000.0,77.0384,77.1278,77.0295,77.0831,8000.0
2014-01-21 12:50:00,86.2,86.2,85.86,85.89,7500.0,77.0742,77.0742,76.7702,76.797,7500.0
2014-01-21 12:55:00,85.81,86.02,85.81,86.0,6000.0,76.7255,76.9132,76.7255,76.8954,6000.0
2014-01-21 13:00:00,86.0,86.02,85.83,85.94,8800.0,76.8954,76.9132,76.7433,76.8417,8800.0
2014-01-21 13:05:00,85.93,86.05,85.89,86.05,7500.0,76.8328,76.9401,76.797,76.9401,7500.0
2014-01-21 13:10:00,86.05,86.18,86.05,86.14,14900.0,76.9401,77.0563,76.9401,77.0205,14900.0
2014-01-21 13:15:00,86.14,86.23,86.1,86.15,7000.0,77.0205,77.101,76.9848,77.0295,7000.0
2014-01-21 13:20:00,86.15,86.16,86.06,86.08,7900.0,77.0295,77.0384,76.949,76.9669,7900.0
2014-01-21 13:25:00,86.09,86.09,86.02,86.02,8300.0,76.9758,76.9758,76.9132,76.9132,8300.0
2014-01-21 13:30:00,86.03,86.17,86.02,86.17,4200.0,76.9222,77.0474,76.9132,77.0474,4200.0
2014-01-21 13:35:00,86.17,86.17,86.07,86.07,14800.0,77.0474,77.0474,76.9579,76.9579,14800.0
2014-01-21 13:40:00,86.13,86.15,86.09,86.14,6700.0,77.0116,77.0295,76.9758,77.0205,6700.0
2014-01-21 13:45:00,86.12,86.15,86.11,86.15,6400.0,77.0026,77.0295,76.9937,77.0295,6400.0
2014-01-21 13:50:00,86.15,86.24,86.15,86.22,13100.0,77.0295,77.1099,77.0295,77.0921,13100.0
2014-01-21 13:55:00,86.22,86.28,86.18,86.28,7700.0,77.0921,77.1457,77.0563,77.1457,7700.0
2014-01-21 14:00:00,86.29,86.36,86.26,86.33,14000.0,77.1546,77.2172,77.1278,77.1904,14000.0
2014-01-21 14:05:00,86.32,86.33,86.28,86.32,14800.0,77.1815,77.1904,77.1457,77.1815,14800.0
2014-01-21 14:10:00,86.33,86.42,86.32,86.42,13000.0,77.1904,77.2709,77.1815,77.2709,13000.0
2014-01-21 14:15:00,86.41,86.41,86.31,86.31,17200.0,77.2619,77.2619,77.1725,77.1725,17200.0
2014-01-21 14:20:00,86.31,86.53,86.31,86.52,15300.0,77.1725,77.3692,77.1725,77.3603,15300.0
2014-01-21 14:25:00,86.52,86.74,86.5,86.74,17200.0,77.3603,77.557,77.3424,77.557,17200.0
2014-01-21 14:30:00,86.75,86.87,86.68,86.72,44300.0,77.566,77.6732,77.5034,77.5391,44300.0
2014-01-21 14:35:00,86.69,86.73,86.67,86.73,11400.0,77.5123,77.5481,77.4944,77.5481,11400.0
2014-01-21 14:40:00,86.71,86.71,86.59,86.67,21500.0,77.5302,77.5302,77.4229,77.4944,21500.0
2014-01-21 14:45:00,86.67,86.73,86.58,86.73,9900.0,77.4944,77.5481,77.4139,77.5481,9900.0
2014-01-21 14:50:00,86.71,86.73,86.64,86.72,14700.0,77.5302,77.5481,77.4676,77.5391,14700.0
2014-01-21 14:55:00,86.76,86.8,86.59,86.59,11100.0,77.5749,77.6107,77.4229,77.4229,11100.0
2014-01-21 15:00:00,86.59,86.76,86.56,86.69,35600.0,77.4229,77.5749,77.3961,77.5123,35600.0
2014-01-21 15:05:00,86.71,86.86,86.65,86.78,18000.0,77.5302,77.6643,77.4765,77.5928,18000.0
2014-01-21 15:10:00,86.78,86.84,86.74,86.77,16200.0,77.5928,77.6464,77.557,77.5838,16200.0
2014-01-21 15:15:00,86.77,86.91,86.74,86.79,49100.0,77.5838,77.709,77.557,77.6017,49100.0
2014-01-21 15:20:00,86.79,86.94,86.77,86.91,11200.0,77.6017,77.7358,77.5838,77.709,11200.0
2014-01-21 15:25:00,86.88,87.0,86.82,86.96,13200.0,77.6822,77.7895,77.6285,77.7537,13200.0
2014-01-21 15:30:00,87.0,87.06,86.91,87.0,33000.0,77.7895,77.8431,77.709,77.7895,33000.0
2014-01-21 15:35:00,87.01,87.06,86.98,87.02,27300.0,77.7984,77.8431,77.7716,77.8074,27300.0
2014-01-21 15:40:00,87.03,87.04,86.95,86.98,26200.0,77.8163,77.8252,77.7448,77.7716,26200.0
2014-01-21 15:45:00,86.98,86.98,86.85,86.94,28600.0,77.7716,77.7716,77.6554,77.7358,28600.0
2014-01-21 15:50:00,86.94,87.04,86.92,87.02,42700.0,77.7358,77.8252,77.718,77.8074,42700.0
2014-01-21 15:55:00,87.04,87.28,86.96,87.17,146100.0,77.8252,78.0398,77.7537,77.9415,146100.0
2014-01-22 09:30:00,91.43,92.13,91.43,91.66,135600.0,81.7505,82.3764,81.7505,81.9561,135600.0
2014-01-22 09:35:00,91.65,91.83,90.99,91.12,120000.0,81.9472,82.1081,81.3571,81.4733,120000.0
2014-01-22 09:40:00,91.14,91.65,91.09,91.5,49900.0,81.4912,81.9472,81.4465,81.8131,49900.0
2014-01-22 09:45:00,91.51,91.8,91.51,91.78,40200.0,81.822,82.0813,81.822,82.0634,40200.0
2014-01-22 09:50:00,91.79,91.85,91.43,91.5,63800.0,82.0724,82.126,81.7505,81.8131,63800.0
2014-01-22 09:55:00,91.5,91.97,91.49,91.9,52200.0,81.8131,82.2333,81.8041,82.1707,52200.0
2014-01-22 10:00:00,91.9,92.29,91.79,91.79,78600.0,82.1707,82.5194,82.0724,82.0724,78600.0
2014-01-22 10:05:00,91.8,91.83,90.9,90.9,112900.0,82.0813,82.1081,81.2766,81.2766,112900.0
2014-01-22 10:10:00,90.97,91.53,90.66,91.47,55500.0,81.3392,81.8399,81.062,81.7863,55500.0
2014-01-22 10:15:00,91.4,91.66,91.22,91.43,30800.0,81.7237,81.9561,81.5627,81.7505,30800.0
2014-01-22 10:20:00,91.49,91.62,91.35,91.35,41000.0,81.8041,81.9204,81.679,81.679,41000.0
2014-01-22 10:25:00,91.29,91.56,91.17,91.33,28700.0,81.6253,81.8667,81.518,81.6611,28700.0
2014-01-22 10:30:00,91.34,91.5,91.23,91.44,13400.0,81.67,81.8131,81.5717,81.7594,13400.0
2014-01-22 10:35:00,91.44,91.44,91.15,91.16,8600.0,81.7594,81.7594,81.5001,81.5091,8600.0
2014-01-22 10:40:00,91.12,91.19,90.79,90.8,26100.0,81.4733,81.5359,81.1782,81.1872,26100.0
2014-01-22 10:45:00,90.82,91.27,90.81,91.22,30300.0,81.2051,81.6074,81.1961,81.5627,30300.0
2014-01-22 10:50:00,91.22,91.27,91.13,91.16,17700.0,81.5627,81.6074,81.4822,81.5091,17700.0
2014-01-22 10:55:00,91.13,91.14,90.71,91.01,136800.0,81.4822,81.4912,81.1067,81.375,136800.0
2014-01-22 11:00:00,91.06,91.25,90.78,91.25,46900.0,81.4197,81.5895,81.1693,81.5895,46900.0
2014-01-22 11:05:00,91.2,91.66,91.16,91.62,23600.0,81.5448,81.9561,81.5091,81.9204,23600.0
2014-01-22 11:10:00,91.67,91.91,91.07,91.33,37400.0,81.9651,82.1797,81.4286,81.6611,37400.0
2014-01-22 11:15:00,91.36,91.65,91.36,91.56,23200.0,81.6879,81.9472,81.6879,81.8667,23200.0
2014-01-22 11:20:00,91.6,91.61,91.2,91.29,42900.0,81.9025,81.9114,81.5448,81.6253,42900.0
2014-01-22 11:25:00,91.31,91.53,91.26,91.34,39500.0,81.6432,81.8399,81.5985,81.67,39500.0
2014-01-22 11:30:00,91.27,91.71,91.15,91.49,30800.0,81.6074,82.0008,81.5001,81.8041,30800.0
2014-01-22 11:35:00,91.5,91.61,91.42,91.46,12400.0,81.8131,81.9114,81.7415,81.7773,12400.0
2014-01-22 11:40:00,91.45,91.48,90.97,91.18,19700.0,81.7684,81.7952,81.3392,81.527,19700.0
2014-01-22 11:45:00,91.18,91.35,91.05,91.17,9600.0,81.527,81.679,81.4107,81.518,9600.0
2014-01-22 11:50:00,91.14,91.25,91.04,91.18,9900.0,81.4912,81.5895,81.4018,81.527,9900.0
2014-01-22 11:55:00,91.18,91.25,90.95,90.99,14000.0,81.527,81.5895,81.3213,81.3571,14000.0
2014-01-22 12:00:00,91.04,91.06,90.88,91.0,7900.0,81.4018,81.4197,81.2587,81.366,7900.0
2014-01-22 12:05:00,91.03,91.06,90.94,91.03,14700.0,81.3928,81.4197,81.3124,81.3928,14700.0
2014-01-22 12:10:00,90.98,91.03,90.61,90.68,67000.0,81.3481,81.3928,81.0173,81.0799,67000.0
2014-01-22 12:15:00,90.74,90.79,90.56,90.59,21300.0,81.1335,81.1782,80.9726,80.9994,21300.0
2014-01-22 12:20:00,90.6,90.7,90.43,90.52,31700.0,81.0084,81.0978,80.8564,80.9368,31700.0
2014-01-22 12:25:00,90.52,90.72,90.51,90.6,14700.0,80.9368,81.1157,80.9279,81.0084,14700.0
2014-01-22 12:30:00,90.6,90.68,90.5,90.55,6600.0,81.0084,81.0799,80.9189,80.9637,6600.0
2014-01-22 12:35:00,90.51,90.54,90.34,90.41,20700.0,80.9279,80.9547,80.7759,80.8385,20700.0
2014-01-22 12:40:00,90.39,90.41,90.35,90.39,5800.0,80.8206,80.8385,80.7848,80.8206,5800.0
2014-01-22 12:45:00,90.39,90.47,90.38,90.43,21800.0,80.8206,80.8921,80.8116,80.8564,21800.0
2014-01-22 12:50:00,90.46,90.47,90.35,90.35,6700.0,80.8832,80.8921,80.7848,80.7848,6700.0
2014-01-22 12:55:00,90.36,90.45,90.15,90.45,12200.0,80.7938,80.8742,80.606,80.8742,12200.0
2014-01-22 13:00:00,90.45,90.53,90.36,90.53,4500.0,80.8742,80.9458,80.7938,80.9458,4500.0
2014-01-22 13:05:00,90.5,90.5,90.4,90.4,6100.0,80.9189,80.9189,80.8295,80.8295,6100.0
2014-01-22 13:10:00,90.43,90.71,90.43,90.7,11900.0,80.8564,81.1067,80.8564,81.0978,11900.0
2014-01-22 13:15:00,90.7,90.78,90.5,90.58,14300.0,81.0978,81.1693,80.9189,80.9905,14300.0
2014-01-22 13:20:00,90.62,90.63,90.52,90.59,2700.0,81.0262,81.0352,80.9368,80.9994,2700.0
2014-01-22 13:25:00,90.6,90.6,90.5,90.54,20800.0,81.0084,81.0084,80.9189,80.9547,20800.0
2014-01-22 13:30:00,90.49,90.52,90.25,90.36,13600.0,80.91,80.9368,80.6954,80.7938,13600.0
2014-01-22 13:35:00,90.36,90.45,90.32,90.42,30500.0,80.7938,80.8742,80.758,80.8474,30500.0
2014-01-22 13:40:00,90.42,90.52,90.3,90.3,17300.0,80.8474,80.9368,80.7401,80.7401,17300.0
2014-01-22 13:45:00,90.36,90.36,90.19,90.29,10800.0,80.7938,80.7938,80.6418,80.7312,10800.0
2014-01-22 13:50:00,90.3,90.39,90.21,90.29,14600.0,80.7401,80.8206,80.6596,80.7312,14600.0
2014-01-22 13:55:00,90.28,90.46,90.28,90.42,13400.0,80.7222,80.8832,80.7222,80.8474,13400.0
2014-01-22 14:00:00,90.42,90.52,90.3,90.3,17200.0,80.8474,80.9368,80.7401,80.7401,17200.0
2014-01-22 14:05:00,90.27,90.5,90.27,90.5,6900.0,80.7133,80.9189,80.7133,80.9189,6900.0
2014-01-22 14:10:00,90.56,90.58,90.44,90.51,16800.0,80.9726,80.9905,80.8653,80.9279,16800.0
2014-01-22 14:15:00,90.51,90.52,90.48,90.52,10700.0,80.9279,80.9368,80.9011,80.9368,10700.0
2014-01-22 14:20:00,90.5,90.63,90.48,90.57,20000.0,80.9189,81.0352,80.9011,80.9815,20000.0
2014-01-22 14:25:00,90.59,90.9,90.59,90.85,9700.0,80.9994,81.2766,80.9994,81.2319,9700.0
2014-01-22 14:30:00,90.86,90.86,90.72,90.72,11100.0,81.2408,81.2408,81.1157,81.1157,11100.0
2014-01-22 14:35:00,90.7,90.89,90.67,90.79,26900.0,81.0978,81.2677,81.0709,81.1782,26900.0
2014-01-22 14:40:00,90.79,90.81,90.5,90.5,19500.0,81.1782,81.1961,80.9189,80.9189,19500.0
2014-01-22 14:45:00,90.5,90.9,90.44,90.45,30700.0,80.9189,81.2766,80.8653,80.8742,30700.0
2014-01-22 14:50:00,90.45,90.57,90.45,90.54,11900.0,80.8742,80.9815,80.8742,80.9547,11900.0
2014-01-22 14:55:00,90.55,90.73,90.55,90.68,9800.0,80.9637,81.1246,80.9637,81.0799,9800.0
2014-01-22 15:00:00,90.73,90.76,90.67,90.74,13900.0,81.1246,81.1514,81.0709,81.1335,13900.0
2014-01-22 15:05:00,90.74,91.02,90.74,90.91,24900.0,81.1335,81.3839,81.1335,81.2855,24900.0
2014-01-22 15:10:00,90.94,90.95,90.89,90.94,6100.0,81.3124,81.3213,81.2677,81.3124,6100.0
2014-01-22 15:15:00,90.94,90.97,90.89,90.97,18600.0,81.3124,81.3392,81.2677,81.3392,18600.0
2014-01-22 15:20:00,90.95,91.05,90.94,91.05,32700.0,81.3213,81.4107,81.3124,81.4107,32700.0
2014-01-22 15:25:00,91.05,91.09,91.0,91.07,48000.0,81.4107,81.4465,81.366,81.4286,48000.0
2014-01-22 15:30:00,91.1,91.19,91.05,91.09,33000.0,81.4554,81.5359,81.4107,81.4465,33000.0
2014-01-22 15:35:00,91.08,91.11,90.99,91.05,30500.0,81.4375,81.4644,81.3571,81.4107,30500.0
2014-01-22 15:40:00,91.07,91.19,91.07,91.19,38700.0,81.4286,81.5359,81.4286,81.5359,38700.0
2014-01-22 15:45:00,91.2,91.39,91.19,91.31,49300.0,81.5448,81.7147,81.5359,81.6432,49300.0
2014-01-22 15:50:00,91.34,91.35,91.26,91.26,56400.0,81.67,81.679,81.5985,81.5985,56400.0
2014-01-22 15:55:00,91.26,91.3,91.21,91.3,107700.0,81.5985,81.6343,81.5538,81.6343,107700.0
2014-01-23 09:30:00,90.17,90.17,89.88,90.05,59500.0,80.6239,80.6239,80.3646,80.5166,59500.0
2014-01-23 09:35:00,90.01,90.04,89.4,89.4,71200.0,80.4808,80.5076,79.9354,79.9354,71200.0
2014-01-23 09:40:00,89.42,89.42,89.27,89.33,39400.0,79.9533,79.9533,79.8192,79.8728,39400.0
2014-01-23 09:45:00,89.28,89.48,89.25,89.48,40300.0,79.8281,80.0069,79.8013,80.0069,40300.0
2014-01-23 09:50:00,89.52,89.52,89.4,89.52,17200.0,80.0427,80.0427,79.9354,80.0427,17200.0
2014-01-23 09:55:00,89.48,89.48,89.25,89.33,29400.0,80.0069,80.0069,79.8013,79.8728,29400.0
2014-01-23 10:00:00,89.28,89.5,89.2,89.33,32300.0,79.8281,80.0248,79.7566,79.8728,32300.0
2014-01-23 10:05:00,89.34,89.37,89.18,89.2,11700.0,79.8818,79.9086,79.7387,79.7566,11700.0
2014-01-23 10:10:00,89.16,89.19,88.96,89.09,10500.0,79.7208,79.7476,79.542,79.6582,10500.0
2014-01-23 10:15:00,89.05,89.23,89.0,89.19,19300.0,79.6225,79.7834,79.5777,79.7476,19300.0
2014-01-23 10:20:00,89.15,89.21,89.12,89.12,14900.0,79.7119,79.7655,79.685,79.685,14900.0
2014-01-23 10:25:00,89.16,89.18,88.95,88.95,5900.0,79.7208,79.7387,79.533,79.533,5900.0
2014-01-23 10:30:00,88.93,88.96,88.7,88.84,29200.0,79.5152,79.542,79.3095,79.4347,29200.0
2014-01-23 10:35:00,88.9,88.94,88.8,88.82,12400.0,79.4883,79.5241,79.3989,79.4168,12400.0
2014-01-23 10:40:00,88.82,88.87,88.79,88.84,9300.0,79.4168,79.4615,79.39,79.4347,9300.0
2014-01-23 10:45:00,88.84,88.85,88.67,88.7,17900.0,79.4347,79.4436,79.2827,79.3095,17900.0
2014-01-23 10:50:00,88.66,88.68,88.43,88.46,16000.0,79.2737,79.2916,79.0681,79.0949,16000.0
2014-01-23 10:55:00,88.46,88.5,88.18,88.36,76900.0,79.0949,79.1307,78.8446,79.0055,76900.0
2014-01-23 11:00:00,88.41,88.42,88.19,88.24,21200.0,79.0502,79.0592,78.8535,78.8982,21200.0
2014-01-23 11:05:00,88.23,88.23,87.98,88.01,22300.0,78.8893,78.8893,78.6657,78.6926,22300.0
2014-01-23 11:10:00,88.03,88.32,87.97,88.27,27700.0,78.7104,78.9697,78.6568,78.925,27700.0
2014-01-23 11:15:00,88.24,88.24,88.09,88.16,50300.0,78.8982,78.8982,78.7641,78.8267,50300.0
2014-01-23 11:20:00,88.16,88.19,88.07,88.13,18800.0,78.8267,78.8535,78.7462,78.7999,18800.0
2014-01-23 11:25:00,88.15,88.23,88.01,88.01,42200.0,78.8177,78.8893,78.6926,78.6926,42200.0
2014-01-23 11:30:00,88.07,88.14,88.04,88.12,15800.0,78.7462,78.8088,78.7194,78.7909,15800.0
2014-01-23 11:35:00,88.14,88.18,88.01,88.05,8000.0,78.8088,78.8446,78.6926,78.7283,8000.0
2014-01-23 11:40:00,88.08,88.13,88.02,88.12,13600.0,78.7551,78.7999,78.7015,78.7909,13600.0
2014-01-23 11:45:00,88.07,88.08,87.62,87.68,16600.0,78.7462,78.7551,78.3438,78.3975,16600.0
2014-01-23 11:50:00,87.66,87.7,87.55,87.67,21400.0,78.3796,78.4154,78.2813,78.3886,21400.0
2014-01-23 11:55:00,87.7,87.7,87.58,87.59,13900.0,78.4154,78.4154,78.3081,78.317,13900.0
2014-01-23 12:00:00,87.59,87.65,87.52,87.65,11200.0,78.317,78.3707,78.2544,78.3707,11200.0
2014-01-23 12:05:00,87.62,87.62,87.44,87.48,7100.0,78.3438,78.3438,78.1829,78.2187,7100.0
2014-01-23 12:10:00,87.52,87.55,87.4,87.51,5400.0,78.2544,78.2813,78.1471,78.2455,5400.0
2014-01-23 12:15:00,87.51,87.53,87.37,87.42,107300.0,78.2455,78.2634,78.1203,78.165,107300.0
2014-01-23 12:20:00,87.4,87.43,87.35,87.37,6100.0,78.1471,78.174,78.1024,78.1203,6100.0
2014-01-23 12:25:00,87.34,87.47,87.29,87.47,11800.0,78.0935,78.2097,78.0488,78.2097,11800.0
2014-01-23 12:30:00,87.45,87.47,87.28,87.46,63900.0,78.1918,78.2097,78.0398,78.2008,63900.0
2014-01-23 12:35:00,87.47,87.61,87.41,87.52,11600.0,78.2097,78.3349,78.1561,78.2544,11600.0
2014-01-23 12:40:00,87.53,87.69,87.53,87.65,5100.0,78.2634,78.4064,78.2634,78.3707,5100.0
2014-01-23 12:45:00,87.6,87.61,87.57,87.6,2000.0,78.326,78.3349,78.2991,78.326,2000.0
2014-01-23 12:50:00,87.62,87.7,87.57,87.57,12200.0,78.3438,78.4154,78.2991,78.2991,12200.0
2014-01-23 12:55:00,87.55,87.74,87.47,87.74,23200.0,78.2813,78.4511,78.2097,78.4511,23200.0
2014-01-23 13:00:00,87.76,87.9,87.68,87.73,7400.0,78.469,78.5942,78.3975,78.4422,7400.0
2014-01-23 13:05:00,87.73,87.83,87.73,87.8,3600.0,78.4422,78.5316,78.4422,78.5048,3600.0
2014-01-23 13:10:00,87.85,87.85,87.72,87.73,3300.0,78.5495,78.5495,78.4333,78.4422,3300.0
2014-01-23 13:15:00,87.78,87.78,87.73,87.78,1800.0,78.4869,78.4869,78.4422,78.4869,1800.0
2014-01-23 13:20:00,87.76,87.83,87.74,87.83,3200.0,78.469,78.5316,78.4511,78.5316,3200.0
2014-01-23 13:25:00,87.84,87.84,87.73,87.8,4400.0,78.5406,78.5406,78.4422,78.5048,4400.0
2014-01-23 13:30:00,87.79,87.88,87.78,87.82,3100.0,78.4958,78.5763,78.4869,78.5227,3100.0
2014-01-23 13:35:00,87.83,87.83,87.58,87.73,52800.0,78.5316,78.5316,78.3081,78.4422,52800.0
2014-01-23 13:40:00,87.73,87.73,87.66,87.68,1500.0,78.4422,78.4422,78.3796,78.3975,1500.0
2014-01-23 13:45:00,87.59,87.7,87.54,87.61,9200.0,78.317,78.4154,78.2723,78.3349,9200.0
2014-01-23 13:50:00,87.54,87.62,87.54,87.62,4600.0,78.2723,78.3438,78.2723,78.3438,4600.0
2014-01-23 13:55:00,87.59,87.74,87.59,87.74,15000.0,78.317,78.4511,78.317,78.4511,15000.0
2014-01-23 14:00:00,87.74,87.78,87.71,87.74,7900.0,78.4511,78.4869,78.4243,78.4511,7900.0
2014-01-23 14:05:00,87.73,87.77,87.71,87.75,5900.0,78.4422,78.478,78.4243,78.4601,5900.0
2014-01-23 14:10:00,87.75,87.81,87.73,87.8,20200.0,78.4601,78.5137,78.4422,78.5048,20200.0
2014-01-23 14:15:00,87.83,87.96,87.83,87.9,13900.0,78.5316,78.6478,78.5316,78.5942,13900.0
2014-01-23 14:20:00,87.84,87.93,87.84,87.93,13300.0,78.5406,78.621,78.5406,78.621,13300.0
2014-01-23 14:25:00,87.95,87.95,87.88,87.92,5800.0,78.6389,78.6389,78.5763,78.6121,5800.0
2014-01-23 14:30:00,87.88,87.97,87.88,87.96,5900.0,78.5763,78.6568,78.5763,78.6478,5900.0
2014-01-23 14:35:00,87.97,88.16,87.97,88.16,15000.0,78.6568,78.8267,78.6568,78.8267,15000.0
2014-01-23 14:40:00,88.13,88.17,88.08,88.1,5900.0,78.7999,78.8356,78.7551,78.773,5900.0
2014-01-23 14:45:00,88.14,88.2,88.11,88.12,8300.0,78.8088,78.8624,78.782,78.7909,8300.0
2014-01-23 14:50:00,88.13,88.2,88.1,88.19,3300.0,78.7999,78.8624,78.773,78.8535,3300.0
2014-01-23 14:55:00,88.19,88.3,88.19,88.29,7900.0,78.8535,78.9519,78.8535,78.9429,7900.0
2014-01-23 15:00:00,88.25,88.25,88.15,88.25,9700.0,78.9071,78.9071,78.8177,78.9071,9700.0
2014-01-23 15:05:00,88.25,88.3,88.2,88.24,6700.0,78.9071,78.9519,78.8624,78.8982,6700.0
2014-01-23 15:10:00,88.23,88.24,88.16,88.16,3900.0,78.8893,78.8982,78.8267,78.8267,3900.0
2014-01-23 15:15:00,88.19,88.19,88.04,88.15,12900.0,78.8535,78.8535,78.7194,78.8177,12900.0
2014-01-23 15:20:00,88.17,88.2,88.14,88.19,5000.0,78.8356,78.8624,78.8088,78.8535,5000.0
2014-01-23 15:25:00,88.21,88.25,88.19,88.19,6500.0,78.8714,78.9071,78.8535,78.8535,6500.0
2014-01-23 15:30:00,88.2,88.32,88.13,88.29,36600.0,78.8624,78.9697,78.7999,78.9429,36600.0
2014-01-23 15:35:00,88.32,88.43,88.3,88.43,16100.0,78.9697,79.0681,78.9519,79.0681,16100.0
2014-01-23 15:40:00,88.43,88.62,88.43,88.62,16100.0,79.0681,79.238,79.0681,79.238,16100.0
2014-01-23 15:45:00,88.6,88.6,88.48,88.48,32100.0,79.2201,79.2201,79.1128,79.1128,32100.0
2014-01-23 15:50:00,88.51,88.55,88.43,88.51,22600.0,79.1396,79.1754,79.0681,79.1396,22600.0
2014-01-23 15:55:00,88.5,88.51,88.31,88.34,77700.0,79.1307,79.1396,78.9608,78.9876,77700.0
2014-01-24 09:30:00,90.04,90.09,89.71,89.84,126900.0,80.5076,80.5524,80.2126,80.3288,126900.0
2014-01-24 09:35:00,89.81,89.84,89.21,89.26,79000.0,80.302,80.3288,79.7655,79.8102,79000.0
2014-01-24 09:40:00,89.26,89.89,88.98,89.04,158100.0,79.8102,80.3735,79.5599,79.6135,158100.0
2014-01-24 09:45:00,89.05,89.27,89.05,89.24,28100.0,79.6225,79.8192,79.6225,79.7923,28100.0
2014-01-24 09:50:00,89.21,89.21,89.07,89.07,34200.0,79.7655,79.7655,79.6403,79.6403,34200.0
2014-01-24 09:55:00,89.05,89.21,89.05,89.18,45500.0,79.6225,79.7655,79.6225,79.7387,45500.0
2014-01-24 10:00:00,89.15,89.23,88.92,88.93,36900.0,79.7119,79.7834,79.5062,79.5152,36900.0
2014-01-24 10:05:00,88.97,89.09,88.82,88.85,40900.0,79.5509,79.6582,79.4168,79.4436,40900.0
2014-01-24 10:10:00,88.79,88.83,88.68,88.72,72400.0,79.39,79.4257,79.2916,79.3274,72400.0
2014-01-24 10:15:00,88.68,88.68,88.18,88.24,17200.0,79.2916,79.2916,78.8446,78.8982,17200.0
2014-01-24 10:20:00,88.24,88.56,88.23,88.51,24200.0,78.8982,79.1843,78.8893,79.1396,24200.0
2014-01-24 10:25:00,88.49,88.5,88.3,88.44,16800.0,79.1217,79.1307,78.9519,79.077,16800.0
2014-01-24 10:30:00,88.45,88.48,87.95,88.01,34400.0,79.086,79.1128,78.6389,78.6926,34400.0
2014-01-24 10:35:00,87.95,88.15,87.89,88.04,21700.0,78.6389,78.8177,78.5853,78.7194,21700.0
2014-01-24 10:40:00,88.15,88.15,87.85,87.99,28700.0,78.8177,78.8177,78.5495,78.6747,28700.0
2014-01-24 10:45:00,87.77,87.79,87.72,87.77,8300.0,78.478,78.4958,78.4333,78.478,8300.0
2014-01-24 10:50:00,87.76,87.9,87.73,87.88,5700.0,78.469,78.5942,78.4422,78.5763,5700.0
2014-01-24 10:55:00,87.85,88.26,87.81,88.14,38300.0,78.5495,78.9161,78.5137,78.8088,38300.0
2014-01-24 11:00:00,88.24,88.41,88.24,88.36,14700.0,78.8982,79.0502,78.8982,79.0055,14700.0
2014-01-24 11:05:00,88.36,88.37,88.11,88.12,38500.0,79.0055,79.0144,78.782,78.7909,38500.0
2014-01-24 11:10:00,88.14,88.28,88.02,88.17,25500.0,78.8088,78.934,78.7015,78.8356,25500.0
2014-01-24 11:15:00,88.12,88.3,88.02,88.07,15400.0,78.7909,78.9519,78.7015,78.7462,15400.0
2014-01-24 11:20:00,88.11,88.17,88.05,88.13,2500.0,78.782,78.8356,78.7283,78.7999,2500.0
2014-01-24 11:25:00,88.15,88.18,88.03,88.03,14400.0,78.8177,78.8446,78.7104,78.7104,14400.0
2014-01-24 11:30:00,88.02,88.15,88.02,88.1,12400.0,78.7015,78.8177,78.7015,78.773,12400.0
2014-01-24 11:35:00,88.09,88.19,88.03,88.19,9200.0,78.7641,78.8535,78.7104,78.8535,9200.0
2014-01-24 11:40:00,88.19,88.24,88.12,88.12,3100.0,78.8535,78.8982,78.7909,78.7909,3100.0
2014-01-24 11:45:00,88.11,88.11,87.94,88.03,3300.0,78.782,78.782,78.63,78.7104,3300.0
2014-01-24 11:50:00,87.89,87.97,87.74,87.74,1800.0,78.5853,78.6568,78.4511,78.4511,1800.0
2014-01-24 11:55:00,87.74,87.84,87.62,87.8,7500.0,78.4511,78.5406,78.3438,78.5048,7500.0
2014-01-24 12:00:00,87.83,87.89,87.83,87.88,7500.0,78.5316,78.5853,78.5316,78.5763,7500.0
2014-01-24 12:05:00,87.77,87.78,87.77,87.78,700.0,78.478,78.4869,78.478,78.4869,700.0
2014-01-24 12:10:00,87.73,87.88,87.73,87.85,3600.0,78.4422,78.5763,78.4422,78.5495,3600.0
2014-01-24 12:15:00,87.9,87.9,87.83,87.85,3500.0,78.5942,78.5942,78.5316,78.5495,3500.0
2014-01-24 12:20:00,87.8,87.89,87.77,87.89,4900.0,78.5048,78.5853,78.478,78.5853,4900.0
2014-01-24 12:25:00,87.89,87.91,87.84,87.87,5500.0,78.5853,78.6031,78.5406,78.5674,5500.0
2014-01-24 12:30:00,87.88,87.98,87.88,87.88,11400.0,78.5763,78.6657,78.5763,78.5763,11400.0
2014-01-24 12:35:00,87.87,87.88,87.78,87.83,5600.0,78.5674,78.5763,78.4869,78.5316,5600.0
2014-01-24 12:40:00,87.84,87.94,87.82,87.94,4400.0,78.5406,78.63,78.5227,78.63,4400.0
2014-01-24 12:45:00,87.8,87.84,87.75,87.79,2000.0,78.5048,78.5406,78.4601,78.4958,2000.0
2014-01-24 12:50:00,87.79,87.82,87.78,87.81,2600.0,78.4958,78.5227,78.4869,78.5137,2600.0
2014-01-24 12:55:00,87.81,87.92,87.78,87.92,3900.0,78.5137,78.6121,78.4869,78.6121,3900.0
2014-01-24 13:00:00,87.92,87.99,87.9,87.99,1700.0,78.6121,78.6747,78.5942,78.6747,1700.0
2014-01-24 13:05:00,87.99,88.01,87.95,88.0,9400.0,78.6747,78.6926,78.6389,78.6836,9400.0
2014-01-24 13:10:00,88.0,88.1,87.97,88.01,3400.0,78.6836,78.773,78.6568,78.6926,3400.0
2014-01-24 13:15:00,88.04,88.12,88.03,88.12,1900.0,78.7194,78.7909,78.7104,78.7909,1900.0
2014-01-24 13:20:00,88.1,88.1,87.95,87.95,2500.0,78.773,78.773,78.6389,78.6389,2500.0
2014-01-24 13:25:00,87.97,88.06,87.97,87.99,2900.0,78.6568,78.7373,78.6568,78.6747,2900.0
2014-01-24 13:30:00,87.99,88.05,87.93,87.99,6600.0,78.6747,78.7283,78.621,78.6747,6600.0
2014-01-24 13:35:00,87.97,87.99,87.91,87.99,4400.0,78.6568,78.6747,78.6031,78.6747,4400.0
2014-01-24 13:40:00,87.98,87.99,87.85,87.9,21200.0,78.6657,78.6747,78.5495,78.5942,21200.0
2014-01-24 13:45:00,87.8,87.84,87.73,87.83,6800.0,78.5048,78.5406,78.4422,78.5316,6800.0
2014-01-24 13:50:00,87.83,87.87,87.83,87.85,8200.0,78.5316,78.5674,78.5316,78.5495,8200.0
2014-01-24 13:55:00,87.85,87.87,87.81,87.85,9800.0,78.5495,78.5674,78.5137,78.5495,9800.0
2014-01-24 14:00:00,87.78,87.78,87.71,87.71,2500.0,78.4869,78.4869,78.4243,78.4243,2500.0
2014-01-24 14:05:00,87.73,87.82,87.7,87.7,16500.0,78.4422,78.5227,78.4154,78.4154,16500.0
2014-01-24 14:10:00,87.68,87.76,87.53,87.71,46000.0,78.3975,78.469,78.2634,78.4243,46000.0
2014-01-24 14:15:00,87.73,87.78,87.63,87.76,9200.0,78.4422,78.4869,78.3528,78.469,9200.0
2014-01-24 14:20:00,87.69,87.74,87.66,87.73,7500.0,78.4064,78.4511,78.3796,78.4422,7500.0
2014-01-24 14:25:00,87.66,87.69,87.48,87.56,9600.0,78.3796,78.4064,78.2187,78.2902,9600.0
2014-01-24 14:30:00,87.59,87.84,87.58,87.84,38300.0,78.317,78.5406,78.3081,78.5406,38300.0
2014-01-24 14:35:00,87.9,87.97,87.9,87.93,3200.0,78.5942,78.6568,78.5942,78.621,3200.0
2014-01-24 14:40:00,87.95,87.96,87.94,87.95,900.0,78.6389,78.6478,78.63,78.6389,900.0
2014-01-24 14:45:00,87.95,87.97,87.86,87.87,3000.0,78.6389,78.6568,78.5584,78.5674,3000.0
2014-01-24 14:50:00,87.87,88.03,87.8,88.02,25500.0,78.5674,78.7104,78.5048,78.7015,25500.0
2014-01-24 14:55:00,87.86,88.18,87.86,88.14,68600.0,78.5584,78.8446,78.5584,78.8088,68600.0
2014-01-24 15:00:00,88.11,88.17,88.02,88.1,16300.0,78.782,78.8356,78.7015,78.773,16300.0
2014-01-24 15:05:00,88.09,88.23,88.09,88.12,5800.0,78.7641,78.8893,78.7641,78.7909,5800.0
2014-01-24 15:10:00,88.11,88.18,88.03,88.15,24100.0,78.782,78.8446,78.7104,78.8177,24100.0
2014-01-24 15:15:00,88.12,88.12,87.9,87.9,8900.0,78.7909,78.7909,78.5942,78.5942,8900.0
2014-01-24 15:20:00,87.86,87.86,87.73,87.73,3600.0,78.5584,78.5584,78.4422,78.4422,3600.0
2014-01-24 15:25:00,87.74,87.75,87.65,87.66,11700.0,78.4511,78.4601,78.3707,78.3796,11700.0
2014-01-24 15:30:00,87.67,87.83,87.63,87.71,70900.0,78.3886,78.5316,78.3528,78.4243,70900.0
2014-01-24 15:35:00,87.73,87.76,87.61,87.61,11300.0,78.4422,78.469,78.3349,78.3349,11300.0
2014-01-24 15:40:00,87.61,87.76,87.61,87.71,35300.0,78.3349,78.469,78.3349,78.4243,35300.0
2014-01-24 15:45:00,87.73,87.81,87.62,87.73,39200.0,78.4422,78.5137,78.3438,78.4422,39200.0
2014-01-24 15:50:00,87.71,87.9,87.54,87.9,42300.0,78.4243,78.5942,78.2723,78.5942,42300.0
2014-01-24 15:55:00,87.9,87.91,87.54,87.59,51400.0,78.5942,78.6031,78.2723,78.317,51400.0
2014-01-27 09:30:00,88.44,88.51,88.23,88.27,53500.0,79.077,79.1396,78.8893,78.925,53500.0
2014-01-27 09:35:00,88.19,88.24,88.08,88.17,20800.0,78.8535,78.8982,78.7551,78.8356,20800.0
2014-01-27 09:40:00,88.17,88.3,88.17,88.22,21600.0,78.8356,78.9519,78.8356,78.8803,21600.0
2014-01-27 09:45:00,88.2,88.23,88.01,88.15,8300.0,78.8624,78.8893,78.6926,78.8177,8300.0
2014-01-27 09:50:00,88.16,88.19,88.02,88.1,7900.0,78.8267,78.8535,78.7015,78.773,7900.0
2014-01-27 09:55:00,88.11,88.23,88.06,88.06,36800.0,78.782,78.8893,78.7373,78.7373,36800.0
2014-01-27 10:00:00,88.02,88.21,87.99,88.05,6700.0,78.7015,78.8714,78.6747,78.7283,6700.0
2014-01-27 10:05:00,88.03,88.27,88.03,88.08,14100.0,78.7104,78.925,78.7104,78.7551,14100.0
2014-01-27 10:10:00,88.04,88.24,88.04,88.12,7400.0,78.7194,78.8982,78.7194,78.7909,7400.0
2014-01-27 10:15:00,88.12,88.17,88.03,88.1,11500.0,78.7909,78.8356,78.7104,78.773,11500.0
2014-01-27 10:20:00,88.11,88.17,87.9,87.94,20800.0,78.782,78.8356,78.5942,78.63,20800.0
2014-01-27 10:25:00,87.95,88.04,87.58,87.58,16100.0,78.6389,78.7194,78.3081,78.3081,16100.0
2014-01-27 10:30:00,87.56,87.87,87.56,87.84,10400.0,78.2902,78.5674,78.2902,78.5406,10400.0
2014-01-27 10:35:00,87.85,87.88,87.65,87.69,10900.0,78.5495,78.5763,78.3707,78.4064,10900.0
2014-01-27 10:40:00,87.67,87.88,87.67,87.86,8800.0,78.3886,78.5763,78.3886,78.5584,8800.0
2014-01-27 10:45:00,87.86,87.99,87.86,87.93,3100.0,78.5584,78.6747,78.5584,78.621,3100.0
2014-01-27 10:50:00,87.94,88.07,87.89,87.93,7500.0,78.63,78.7462,78.5853,78.621,7500.0
2014-01-27 10:55:00,87.92,88.1,87.87,87.99,34600.0,78.6121,78.773,78.5674,78.6747,34600.0
2014-01-27 11:00:00,88.04,88.06,87.9,87.95,29000.0,78.7194,78.7373,78.5942,78.6389,29000.0
2014-01-27 11:05:00,87.96,87.99,87.89,87.99,10900.0,78.6478,78.6747,78.5853,78.6747,10900.0
2014-01-27 11:10:00,88.02,88.11,87.95,88.06,13400.0,78.7015,78.782,78.6389,78.7373,13400.0
2014-01-27 11:15:00,88.08,88.23,88.04,88.23,7000.0,78.7551,78.8893,78.7194,78.8893,7000.0
2014-01-27 11:20:00,88.19,88.22,88.08,88.08,5200.0,78.8535,78.8803,78.7551,78.7551,5200.0
2014-01-27 11:25:00,88.08,88.26,88.08,88.25,8100.0,78.7551,78.9161,78.7551,78.9071,8100.0
2014-01-27 11:30:00,88.21,88.28,88.12,88.18,15200.0,78.8714,78.934,78.7909,78.8446,15200.0
2014-01-27 11:35:00,88.16,88.16,87.94,87.94,3700.0,78.8267,78.8267,78.63,78.63,3700.0
2014-01-27 11:40:00,87.93,87.98,87.75,87.81,6400.0,78.621,78.6657,78.4601,78.5137,6400.0
2014-01-27 11:45:00,87.77,87.82,87.72,87.8,4500.0,78.478,78.5227,78.4333,78.5048,4500.0
2014-01-27 11:50:00,87.73,87.85,87.66,87.84,6400.0,78.4422,78.5495,78.3796,78.5406,6400.0
2014-01-27 11:55:00,87.77,87.79,87.63,87.66,4600.0,78.478,78.4958,78.3528,78.3796,4600.0
2014-01-27 12:00:00,87.65,87.68,87.55,87.55,4000.0,78.3707,78.3975,78.2813,78.2813,4000.0
2014-01-27 12:05:00,87.53,87.56,87.3,87.33,9600.0,78.2634,78.2902,78.0577,78.0845,9600.0
2014-01-27 12:10:00,87.37,87.51,87.27,87.31,9400.0,78.1203,78.2455,78.0309,78.0667,9400.0
2014-01-27 12:15:00,87.28,87.45,87.28,87.31,8100.0,78.0398,78.1918,78.0398,78.0667,8100.0
2014-01-27 12:20:00,87.2,87.32,87.05,87.29,8300.0,77.9683,78.0756,77.8342,78.0488,8300.0
2014-01-27 12:25:00,87.29,87.52,87.26,87.48,9800.0,78.0488,78.2544,78.022,78.2187,9800.0
2014-01-27 12:30:00,87.48,87.51,87.48,87.48,1800.0,78.2187,78.2455,78.2187,78.2187,1800.0
2014-01-27 12:35:00,87.45,87.52,87.32,87.52,9900.0,78.1918,78.2544,78.0756,78.2544,9900.0
2014-01-27 12:40:00,87.5,87.56,87.5,87.52,3800.0,78.2365,78.2902,78.2365,78.2544,3800.0
2014-01-27 12:45:00,87.56,87.65,87.52,87.65,2300.0,78.2902,78.3707,78.2544,78.3707,2300.0
2014-01-27 12:50:00,87.63,87.63,87.55,87.58,2800.0,78.3528,78.3528,78.2813,78.3081,2800.0
2014-01-27 12:55:00,87.58,87.63,87.53,87.55,6600.0,78.3081,78.3528,78.2634,78.2813,6600.0
2014-01-27 13:00:00,87.52,87.68,87.5,87.67,9500.0,78.2544,78.3975,78.2365,78.3886,9500.0
2014-01-27 13:05:00,87.68,87.84,87.66,87.77,8300.0,78.3975,78.5406,78.3796,78.478,8300.0
2014-01-27 13:10:00,87.82,87.88,87.77,87.88,4100.0,78.5227,78.5763,78.478,78.5763,4100.0
2014-01-27 13:15:00,87.87,87.99,87.87,87.94,3800.0,78.5674,78.6747,78.5674,78.63,3800.0
2014-01-27 13:20:00,87.94,87.94,87.82,87.83,2100.0,78.63,78.63,78.5227,78.5316,2100.0
2014-01-27 13:25:00,87.82,87.87,87.82,87.87,2300.0,78.5227,78.5674,78.5227,78.5674,2300.0
2014-01-27 13:30:00,87.91,87.91,87.86,87.87,2300.0,78.6031,78.6031,78.5584,78.5674,2300.0
2014-01-27 13:35:00,87.87,87.91,87.85,87.91,4900.0,78.5674,78.6031,78.5495,78.6031,4900.0
2014-01-27 13:40:00,87.93,88.02,87.88,88.01,6200.0,78.621,78.7015,78.5763,78.6926,6200.0
2014-01-27 13:45:00,88.05,88.14,88.01,88.14,13000.0,78.7283,78.8088,78.6926,78.8088,13000.0
2014-01-27 13:50:00,88.14,88.14,88.01,88.05,16700.0,78.8088,78.8088,78.6926,78.7283,16700.0
2014-01-27 13:55:00,88.05,88.07,87.98,88.03,6900.0,78.7283,78.7462,78.6657,78.7104,6900.0
2014-01-27 14:00:00,88.03,88.15,88.01,88.09,8200.0,78.7104,78.8177,78.6926,78.7641,8200.0
2014-01-27 14:05:00,88.09,88.16,88.06,88.14,13700.0,78.7641,78.8267,78.7373,78.8088,13700.0
2014-01-27 14:10:00,88.15,88.27,88.13,88.17,14300.0,78.8177,78.925,78.7999,78.8356,14300.0
2014-01-27 14:15:00,88.19,88.2,88.11,88.13,6800.0,78.8535,78.8624,78.782,78.7999,6800.0
2014-01-27 14:20:00,88.15,88.16,88.13,88.16,5600.0,78.8177,78.8267,78.7999,78.8267,5600.0
2014-01-27 14:25:00,88.16,88.17,88.09,88.12,23100.0,78.8267,78.8356,78.7641,78.7909,23100.0
2014-01-27 14:30:00,88.09,88.15,88.09,88.15,4900.0,78.7641,78.8177,78.7641,78.8177,4900.0
2014-01-27 14:35:00,88.22,88.22,88.11,88.17,5800.0,78.8803,78.8803,78.782,78.8356,5800.0
2014-01-27 14:40:00,88.15,88.16,88.11,88.13,4300.0,78.8177,78.8267,78.782,78.7999,4300.0
2014-01-27 14:45:00,88.13,88.13,88.01,88.04,10000.0,78.7999,78.7999,78.6926,78.7194,10000.0
2014-01-27 14:50:00,88.04,88.06,88.0,88.05,22800.0,78.7194,78.7373,78.6836,78.7283,22800.0
2014-01-27 14:55:00,88.05,88.13,87.98,88.13,26800.0,78.7283,78.7999,78.6657,78.7999,26800.0
2014-01-27 15:00:00,88.08,88.09,87.95,87.99,8700.0,78.7551,78.7641,78.6389,78.6747,8700.0
2014-01-27 15:05:00,88.0,88.01,87.96,87.96,10000.0,78.6836,78.6926,78.6478,78.6478,10000.0
2014-01-27 15:10:00,87.95,88.15,87.94,88.01,10900.0,78.6389,78.8177,78.63,78.6926,10900.0
2014-01-27 15:15:00,88.05,88.05,87.88,87.88,19000.0,78.7283,78.7283,78.5763,78.5763,19000.0
2014-01-27 15:20:00,87.93,88.05,87.93,88.03,16300.0,78.621,78.7283,78.621,78.7104,16300.0
2014-01-27 15:25:00,87.98,88.0,87.84,87.86,23200.0,78.6657,78.6836,78.5406,78.5584,23200.0
2014-01-27 15:30:00,87.86,87.96,87.86,87.87,31200.0,78.5584,78.6478,78.5584,78.5674,31200.0
2014-01-27 15:35:00,87.86,87.9,87.86,87.9,35900.0,78.5584,78.5942,78.5584,78.5942,35900.0
2014-01-27 15:40:00,87.92,88.01,87.92,87.99,40500.0,78.6121,78.6926,78.6121,78.6747,40500.0
2014-01-27 15:45:00,87.98,87.98,87.85,87.91,59900.0,78.6657,78.6657,78.5495,78.6031,59900.0
2014-01-27 15:50:00,87.91,87.93,87.68,87.72,81900.0,78.6031,78.621,78.3975,78.4333,81900.0
2014-01-27 15:55:00,87.71,87.8,87.6,87.62,65900.0,78.4243,78.5048,78.326,78.3438,65900.0
2014-01-28 09:30:00,87.88,88.1,87.85,87.85,30600.0,78.5763,78.773,78.5495,78.5495,30600.0
2014-01-28 09:35:00,87.81,87.83,87.64,87.66,23300.0,78.5137,78.5316,78.3617,78.3796,23300.0
2014-01-28 09:40:00,87.72,87.81,87.69,87.77,6800.0,78.4333,78.5137,78.4064,78.478,6800.0
2014-01-28 09:45:00,87.76,87.79,87.7,87.72,8500.0,78.469,78.4958,78.4154,78.4333,8500.0
2014-01-28 09:50:00,87.71,87.71,87.53,87.56,7200.0,78.4243,78.4243,78.2634,78.2902,7200.0
2014-01-28 09:55:00,87.57,87.59,87.44,87.44,2700.0,78.2991,78.317,78.1829,78.1829,2700.0
2014-01-28 10:00:00,87.45,87.51,87.38,87.38,4000.0,78.1918,78.2455,78.1293,78.1293,4000.0
2014-01-28 10:05:00,87.44,87.57,87.4,87.46,14100.0,78.1829,78.2991,78.1471,78.2008,14100.0
2014-01-28 10:10:00,87.42,87.43,87.24,87.28,10000.0,78.165,78.174,78.0041,78.0398,10000.0
2014-01-28 10:15:00,87.29,87.34,87.22,87.34,6500.0,78.0488,78.0935,77.9862,78.0935,6500.0
2014-01-28 10:20:00,87.34,87.41,87.31,87.35,7800.0,78.0935,78.1561,78.0667,78.1024,7800.0
2014-01-28 10:25:00,87.37,87.49,87.33,87.41,28700.0,78.1203,78.2276,78.0845,78.1561,28700.0
2014-01-28 10:30:00,87.42,87.47,87.32,87.33,10500.0,78.165,78.2097,78.0756,78.0845,10500.0
2014-01-28 10:35:00,87.3,87.47,87.28,87.47,2300.0,78.0577,78.2097,78.0398,78.2097,2300.0
2014-01-28 10:40:00,87.47,87.47,87.25,87.3,10100.0,78.2097,78.2097,78.013,78.0577,10100.0
2014-01-28 10:45:00,87.3,87.42,87.26,87.26,4100.0,78.0577,78.165,78.022,78.022,4100.0
2014-01-28 10:50:00,87.3,87.38,87.19,87.29,10900.0,78.0577,78.1293,77.9594,78.0488,10900.0
2014-01-28 10:55:00,87.25,87.36,87.24,87.34,5200.0,78.013,78.1114,78.0041,78.0935,5200.0
2014-01-28 11:00:00,87.34,87.37,87.29,87.29,7400.0,78.0935,78.1203,78.0488,78.0488,7400.0
2014-01-28 11:05:00,87.29,87.37,87.16,87.17,5400.0,78.0488,78.1203,77.9325,77.9415,5400.0
2014-01-28 11:10:00,87.13,87.14,87.08,87.14,3700.0,77.9057,77.9147,77.861,77.9147,3700.0
2014-01-28 11:15:00,87.13,87.13,86.88,86.88,4200.0,77.9057,77.9057,77.6822,77.6822,4200.0
2014-01-28 11:20:00,86.93,87.03,86.93,86.99,3800.0,77.7269,77.8163,77.7269,77.7805,3800.0
2014-01-28 11:25:00,86.99,87.06,86.91,86.91,6300.0,77.7805,77.8431,77.709,77.709,6300.0
2014-01-28 11:30:00,86.92,86.96,86.77,86.9,9500.0,77.718,77.7537,77.5838,77.7001,9500.0
2014-01-28 11:35:00,86.84,86.91,86.73,86.84,7200.0,77.6464,77.709,77.5481,77.6464,7200.0
2014-01-28 11:40:00,86.81,86.81,86.72,86.8,2000.0,77.6196,77.6196,77.5391,77.6107,2000.0
2014-01-28 11:45:00,86.65,86.66,86.62,86.64,4900.0,77.4765,77.4855,77.4497,77.4676,4900.0
2014-01-28 11:50:00,86.67,86.76,86.67,86.73,1700.0,77.4944,77.5749,77.4944,77.5481,1700.0
2014-01-28 11:55:00,86.74,86.81,86.73,86.74,2300.0,77.557,77.6196,77.5481,77.557,2300.0
2014-01-28 12:00:00,86.7,86.73,86.67,86.72,2600.0,77.5212,77.5481,77.4944,77.5391,2600.0
2014-01-28 12:05:00,86.75,86.86,86.75,86.77,2700.0,77.566,77.6643,77.566,77.5838,2700.0
2014-01-28 12:10:00,86.78,86.78,86.58,86.63,2500.0,77.5928,77.5928,77.4139,77.4587,2500.0
2014-01-28 12:15:00,86.65,86.67,86.6,86.66,7200.0,77.4765,77.4944,77.4318,77.4855,7200.0
2014-01-28 12:20:00,86.69,86.69,86.62,86.62,1200.0,77.5123,77.5123,77.4497,77.4497,1200.0
2014-01-28 12:25:00,86.65,86.7,86.64,86.7,4100.0,77.4765,77.5212,77.4676,77.5212,4100.0
2014-01-28 12:30:00,86.79,86.81,86.78,86.79,1100.0,77.6017,77.6196,77.5928,77.6017,1100.0
2014-01-28 12:35:00,86.79,86.79,86.71,86.71,3200.0,77.6017,77.6017,77.5302,77.5302,3200.0
2014-01-28 12:40:00,86.73,86.78,86.67,86.78,6600.0,77.5481,77.5928,77.4944,77.5928,6600.0
2014-01-28 12:45:00,86.79,86.85,86.76,86.76,700.0,77.6017,77.6554,77.5749,77.5749,700.0
2014-01-28 12:50:00,86.74,86.76,86.67,86.68,4300.0,77.557,77.5749,77.4944,77.5034,4300.0
2014-01-28 12:55:00,86.7,86.81,86.7,86.81,3200.0,77.5212,77.6196,77.5212,77.6196,3200.0
2014-01-28 13:00:00,86.83,86.86,86.78,86.85,9300.0,77.6375,77.6643,77.5928,77.6554,9300.0
2014-01-28 13:05:00,86.86,86.86,86.81,86.84,10600.0,77.6643,77.6643,77.6196,77.6464,10600.0
2014-01-28 13:10:00,86.84,86.91,86.81,86.84,8100.0,77.6464,77.709,77.6196,77.6464,8100.0
2014-01-28 13:15:00,86.85,86.85,86.78,86.84,5200.0,77.6554,77.6554,77.5928,77.6464,5200.0
2014-01-28 13:20:00,86.85,86.85,86.82,86.82,5700.0,77.6554,77.6554,77.6285,77.6285,5700.0
2014-01-28 13:25:00,86.84,86.89,86.83,86.85,5300.0,77.6464,77.6911,77.6375,77.6554,5300.0
2014-01-28 13:30:00,86.82,86.87,86.81,86.84,10100.0,77.6285,77.6732,77.6196,77.6464,10100.0
2014-01-28 13:35:00,86.84,86.84,86.72,86.76,2700.0,77.6464,77.6464,77.5391,77.5749,2700.0
2014-01-28 13:40:00,86.79,86.82,86.71,86.71,1400.0,77.6017,77.6285,77.5302,77.5302,1400.0
2014-01-28 13:45:00,86.75,86.82,86.73,86.82,5800.0,77.566,77.6285,77.5481,77.6285,5800.0
2014-01-28 13:50:00,86.82,86.82,86.75,86.75,1500.0,77.6285,77.6285,77.566,77.566,1500.0
2014-01-28 13:55:00,86.76,86.78,86.74,86.76,5100.0,77.5749,77.5928,77.557,77.5749,5100.0
2014-01-28 14:00:00,86.75,86.78,86.69,86.71,12600.0,77.566,77.5928,77.5123,77.5302,12600.0
2014-01-28 14:05:00,86.74,86.8,86.73,86.76,15300.0,77.557,77.6107,77.5481,77.5749,15300.0
2014-01-28 14:10:00,86.76,86.76,86.72,86.76,5600.0,77.5749,77.5749,77.5391,77.5749,5600.0
2014-01-28 14:15:00,86.75,86.76,86.64,86.65,30500.0,77.566,77.5749,77.4676,77.4765,30500.0
2014-01-28 14:20:00,86.65,86.69,86.65,86.67,5400.0,77.4765,77.5123,77.4765,77.4944,5400.0
2014-01-28 14:25:00,86.67,86.68,86.59,86.59,7400.0,77.4944,77.5034,77.4229,77.4229,7400.0
2014-01-28 14:30:00,86.57,86.63,86.56,86.63,3000.0,77.405,77.4587,77.3961,77.4587,3000.0
2014-01-28 14:35:00,86.63,86.65,86.58,86.59,6400.0,77.4587,77.4765,77.4139,77.4229,6400.0
2014-01-28 14:40:00,86.61,86.7,86.57,86.57,20700.0,77.4408,77.5212,77.405,77.405,20700.0
2014-01-28 14:45:00,86.58,86.69,86.58,86.66,11000.0,77.4139,77.5123,77.4139,77.4855,11000.0
2014-01-28 14:50:00,86.66,86.69,86.59,86.6,13800.0,77.4855,77.5123,77.4229,77.4318,13800.0
2014-01-28 14:55:00,86.62,86.62,86.54,86.55,6500.0,77.4497,77.4497,77.3782,77.3871,6500.0
2014-01-28 15:00:00,86.55,86.58,86.54,86.54,7800.0,77.3871,77.4139,77.3782,77.3782,7800.0
2014-01-28 15:05:00,86.55,86.6,86.53,86.6,7000.0,77.3871,77.4318,77.3692,77.4318,7000.0
2014-01-28 15:10:00,86.6,86.6,86.55,86.6,7600.0,77.4318,77.4318,77.3871,77.4318,7600.0
2014-01-28 15:15:00,86.59,86.6,86.56,86.58,8500.0,77.4229,77.4318,77.3961,77.4139,8500.0
2014-01-28 15:20:00,86.59,86.59,86.55,86.55,7600.0,77.4229,77.4229,77.3871,77.3871,7600.0
2014-01-28 15:25:00,86.56,86.61,86.52,86.53,13800.0,77.3961,77.4408,77.3603,77.3692,13800.0
2014-01-28 15:30:00,86.52,86.59,86.48,86.59,12800.0,77.3603,77.4229,77.3245,77.4229,12800.0
2014-01-28 15:35:00,86.6,86.61,86.55,86.6,22000.0,77.4318,77.4408,77.3871,77.4318,22000.0
2014-01-28 15:40:00,86.6,86.65,86.58,86.62,16500.0,77.4318,77.4765,77.4139,77.4497,16500.0
2014-01-28 15:45:00,86.63,86.63,86.49,86.54,24700.0,77.4587,77.4587,77.3335,77.3782,24700.0
2014-01-28 15:50:00,86.54,86.56,86.43,86.46,35800.0,77.3782,77.3961,77.2798,77.3067,35800.0
2014-01-28 15:55:00,86.45,86.47,86.35,86.42,116400.0,77.2977,77.3156,77.2083,77.2709,116400.0
2014-01-29 09:30:00,85.6,85.71,85.47,85.66,35800.0,76.5377,76.6361,76.4215,76.5913,35800.0
2014-01-29 09:35:00,85.7,85.71,85.35,85.57,24100.0,76.6271,76.6361,76.3142,76.5109,24100.0
2014-01-29 09:40:00,85.62,85.98,85.54,85.98,39600.0,76.5556,76.8775,76.4841,76.8775,39600.0
2014-01-29 09:45:00,85.88,85.93,85.62,85.75,6000.0,76.7881,76.8328,76.5556,76.6718,6000.0
2014-01-29 09:50:00,85.75,85.97,85.64,85.97,22500.0,76.6718,76.8685,76.5735,76.8685,22500.0
2014-01-29 09:55:00,85.98,86.0,85.8,85.84,5900.0,76.8775,76.8954,76.7165,76.7523,5900.0
2014-01-29 10:00:00,85.9,86.12,85.86,85.86,10800.0,76.8059,77.0026,76.7702,76.7702,10800.0
2014-01-29 10:05:00,85.85,86.01,85.8,85.83,12000.0,76.7612,76.9043,76.7165,76.7433,12000.0
2014-01-29 10:10:00,85.84,85.84,85.68,85.76,11300.0,76.7523,76.7523,76.6092,76.6808,11300.0
2014-01-29 10:15:00,85.76,85.89,85.63,85.79,8800.0,76.6808,76.797,76.5645,76.7076,8800.0
2014-01-29 10:20:00,85.79,85.85,85.62,85.85,9500.0,76.7076,76.7612,76.5556,76.7612,9500.0
2014-01-29 10:25:00,85.88,85.94,85.62,85.85,14500.0,76.7881,76.8417,76.5556,76.7612,14500.0
2014-01-29 10:30:00,85.86,85.88,85.71,85.83,10900.0,76.7702,76.7881,76.6361,76.7433,10900.0
2014-01-29 10:35:00,85.84,85.84,85.61,85.82,29000.0,76.7523,76.7523,76.5466,76.7344,29000.0
2014-01-29 10:40:00,85.88,86.06,85.8,86.06,9900.0,76.7881,76.949,76.7165,76.949,9900.0
2014-01-29 10:45:00,86.02,86.16,85.83,86.16,10100.0,76.9132,77.0384,76.7433,77.0384,10100.0
2014-01-29 10:50:00,86.16,86.28,86.09,86.17,14500.0,77.0384,77.1457,76.9758,77.0474,14500.0
2014-01-29 10:55:00,86.13,86.18,86.07,86.11,5400.0,77.0116,77.0563,76.9579,76.9937,5400.0
2014-01-29 11:00:00,86.13,86.24,86.09,86.2,31400.0,77.0116,77.1099,76.9758,77.0742,31400.0
2014-01-29 11:05:00,86.2,86.23,86.07,86.21,16800.0,77.0742,77.101,76.9579,77.0831,16800.0
2014-01-29 11:10:00,86.2,86.25,86.11,86.23,26800.0,77.0742,77.1189,76.9937,77.101,26800.0
2014-01-29 11:15:00,86.2,86.27,85.98,86.06,19500.0,77.0742,77.1368,76.8775,76.949,19500.0
2014-01-29 11:20:00,86.07,86.28,86.05,86.21,22600.0,76.9579,77.1457,76.9401,77.0831,22600.0
2014-01-29 11:25:00,86.24,86.56,86.19,86.54,21400.0,77.1099,77.3961,77.0652,77.3782,21400.0
2014-01-29 11:30:00,86.56,86.6,86.38,86.4,26800.0,77.3961,77.4318,77.2351,77.253,26800.0
2014-01-29 11:35:00,86.43,86.67,86.43,86.53,10500.0,77.2798,77.4944,77.2798,77.3692,10500.0
2014-01-29 11:40:00,86.53,86.53,86.4,86.4,2400.0,77.3692,77.3692,77.253,77.253,2400.0
2014-01-29 11:45:00,86.35,86.35,86.29,86.29,700.0,77.2083,77.2083,77.1546,77.1546,700.0
2014-01-29 11:50:00,86.35,86.39,86.29,86.35,2100.0,77.2083,77.2441,77.1546,77.2083,2100.0
2014-01-29 11:55:00,86.31,86.32,86.28,86.32,3700.0,77.1725,77.1815,77.1457,77.1815,3700.0
2014-01-29 12:00:00,86.32,86.48,86.26,86.48,7600.0,77.1815,77.3245,77.1278,77.3245,7600.0
2014-01-29 12:05:00,86.5,86.5,86.39,86.39,1700.0,77.3424,77.3424,77.2441,77.2441,1700.0
2014-01-29 12:10:00,86.4,86.53,86.4,86.5,10500.0,77.253,77.3692,77.253,77.3424,10500.0
2014-01-29 12:15:00,86.46,86.56,86.41,86.51,4400.0,77.3067,77.3961,77.2619,77.3514,4400.0
2014-01-29 12:20:00,86.5,86.65,86.5,86.63,4100.0,77.3424,77.4765,77.3424,77.4587,4100.0
2014-01-29 12:25:00,86.6,86.72,86.57,86.57,4800.0,77.4318,77.5391,77.405,77.405,4800.0
2014-01-29 12:30:00,86.59,86.59,86.41,86.47,4100.0,77.4229,77.4229,77.2619,77.3156,4100.0
2014-01-29 12:35:00,86.45,86.46,86.29,86.29,2000.0,77.2977,77.3067,77.1546,77.1546,2000.0
2014-01-29 12:40:00,86.23,86.36,86.23,86.33,2500.0,77.101,77.2172,77.101,77.1904,2500.0
2014-01-29 12:45:00,86.24,86.24,86.15,86.17,3300.0,77.1099,77.1099,77.0295,77.0474,3300.0
2014-01-29 12:50:00,86.16,86.2,86.15,86.15,1300.0,77.0384,77.0742,77.0295,77.0295,1300.0
2014-01-29 12:55:00,86.14,86.22,86.14,86.22,1000.0,77.0205,77.0921,77.0205,77.0921,1000.0
2014-01-29 13:00:00,86.18,86.18,86.18,86.18,100.0,77.0563,77.0563,77.0563,77.0563,100.0
2014-01-29 13:05:00,86.21,86.29,86.15,86.29,2900.0,77.0831,77.1546,77.0295,77.1546,2900.0
2014-01-29 13:10:00,86.27,86.34,86.24,86.3,3800.0,77.1368,77.1994,77.1099,77.1636,3800.0
2014-01-29 13:15:00,86.37,86.44,86.32,86.34,3000.0,77.2262,77.2888,77.1815,77.1994,3000.0
2014-01-29 13:20:00,86.36,86.44,86.35,86.44,2800.0,77.2172,77.2888,77.2083,77.2888,2800.0
2014-01-29 13:25:00,86.41,86.54,86.38,86.45,3800.0,77.2619,77.3782,77.2351,77.2977,3800.0
2014-01-29 13:30:00,86.55,86.55,86.48,86.52,2500.0,77.3871,77.3871,77.3245,77.3603,2500.0
2014-01-29 13:35:00,86.54,86.64,86.54,86.59,13800.0,77.3782,77.4676,77.3782,77.4229,13800.0
2014-01-29 13:40:00,86.55,86.67,86.51,86.51,5600.0,77.3871,77.4944,77.3514,77.3514,5600.0
2014-01-29 13:45:00,86.59,86.63,86.51,86.53,8200.0,77.4229,77.4587,77.3514,77.3692,8200.0
2014-01-29 13:50:00,86.56,86.58,86.46,86.5,5600.0,77.3961,77.4139,77.3067,77.3424,5600.0
2014-01-29 13:55:00,86.51,86.51,86.32,86.32,3500.0,77.3514,77.3514,77.1815,77.1815,3500.0
2014-01-29 14:00:00,86.32,86.48,86.17,86.23,9900.0,77.1815,77.3245,77.0474,77.101,9900.0
2014-01-29 14:05:00,86.32,86.32,85.97,86.24,9300.0,77.1815,77.1815,76.8685,77.1099,9300.0
2014-01-29 14:10:00,86.22,86.22,86.05,86.05,3100.0,77.0921,77.0921,76.9401,76.9401,3100.0
2014-01-29 14:15:00,86.01,86.02,85.73,85.88,10800.0,76.9043,76.9132,76.6539,76.7881,10800.0
2014-01-29 14:20:00,85.99,86.02,85.82,85.98,18100.0,76.8864,76.9132,76.7344,76.8775,18100.0
2014-01-29 14:25:00,85.96,86.21,85.96,86.1,5700.0,76.8596,77.0831,76.8596,76.9848,5700.0
2014-01-29 14:30:00,86.07,86.26,85.96,86.26,7000.0,76.9579,77.1278,76.8596,77.1278,7000.0
2014-01-29 14:35:00,86.31,86.32,86.11,86.22,2300.0,77.1725,77.1815,76.9937,77.0921,2300.0
2014-01-29 14:40:00,86.24,86.34,86.13,86.16,8200.0,77.1099,77.1994,77.0116,77.0384,8200.0
2014-01-29 14:45:00,86.16,86.23,86.01,86.02,5800.0,77.0384,77.101,76.9043,76.9132,5800.0
2014-01-29 14:50:00,86.02,86.12,85.97,85.97,4900.0,76.9132,77.0026,76.8685,76.8685,4900.0
2014-01-29 14:55:00,85.95,86.06,85.89,86.03,11100.0,76.8506,76.949,76.797,76.9222,11100.0
2014-01-29 15:00:00,86.06,86.08,85.91,85.93,5500.0,76.949,76.9669,76.8149,76.8328,5500.0
2014-01-29 15:05:00,85.92,85.98,85.89,85.92,3400.0,76.8238,76.8775,76.797,76.8238,3400.0
2014-01-29 15:10:00,85.91,85.98,85.75,85.82,5400.0,76.8149,76.8775,76.6718,76.7344,5400.0
2014-01-29 15:15:00,85.83,85.97,85.79,85.84,8500.0,76.7433,76.8685,76.7076,76.7523,8500.0
2014-01-29 15:20:00,85.85,86.0,85.8,85.97,13600.0,76.7612,76.8954,76.7165,76.8685,13600.0
2014-01-29 15:25:00,85.94,85.99,85.85,85.85,6500.0,76.8417,76.8864,76.7612,76.7612,6500.0
2014-01-29 15:30:00,85.84,85.89,85.76,85.78,10200.0,76.7523,76.797,76.6808,76.6986,10200.0
2014-01-29 15:35:00,85.77,85.98,85.77,85.88,12300.0,76.6897,76.8775,76.6897,76.7881,12300.0
2014-01-29 15:40:00,85.86,85.87,85.4,85.7,73200.0,76.7702,76.7791,76.3589,76.6271,73200.0
2014-01-29 15:45:00,85.75,85.91,85.7,85.78,15600.0,76.6718,76.8149,76.6271,76.6986,15600.0
2014-01-29 15:50:00,85.73,85.88,85.73,85.73,25900.0,76.6539,76.7881,76.6539,76.6539,25900.0
2014-01-29 15:55:00,85.73,85.76,85.57,85.61,41100.0,76.6539,76.6808,76.5109,76.5466,41100.0
2014-01-30 09:30:00,87.21,87.35,87.06,87.09,22800.0,77.9773,78.1024,77.8431,77.87,22800.0
2014-01-30 09:35:00,87.08,87.09,86.84,86.9,31100.0,77.861,77.87,77.6464,77.7001,31100.0
2014-01-30 09:40:00,86.95,86.95,86.63,86.79,20100.0,77.7448,77.7448,77.4587,77.6017,20100.0
2014-01-30 09:45:00,86.82,86.82,86.62,86.67,19300.0,77.6285,77.6285,77.4497,77.4944,19300.0
2014-01-30 09:50:00,86.7,86.8,86.59,86.6,12500.0,77.5212,77.6107,77.4229,77.4318,12500.0
2014-01-30 09:55:00,86.56,86.57,86.44,86.44,8100.0,77.3961,77.405,77.2888,77.2888,8100.0
2014-01-30 10:00:00,86.48,86.63,86.38,86.52,9700.0,77.3245,77.4587,77.2351,77.3603,9700.0
2014-01-30 10:05:00,86.56,86.56,86.4,86.42,9200.0,77.3961,77.3961,77.253,77.2709,9200.0
2014-01-30 10:10:00,86.42,86.46,86.34,86.35,3200.0,77.2709,77.3067,77.1994,77.2083,3200.0
2014-01-30 10:15:00,86.3,86.32,86.24,86.32,2800.0,77.1636,77.1815,77.1099,77.1815,2800.0
2014-01-30 10:20:00,86.2,86.2,86.06,86.07,11100.0,77.0742,77.0742,76.949,76.9579,11100.0
2014-01-30 10:25:00,86.08,86.17,86.0,86.0,4300.0,76.9669,77.0474,76.8954,76.8954,4300.0
2014-01-30 10:30:00,86.03,86.06,85.81,85.81,6100.0,76.9222,76.949,76.7255,76.7255,6100.0
2014-01-30 10:35:00,85.83,86.19,85.79,86.16,11300.0,76.7433,77.0652,76.7076,77.0384,11300.0
2014-01-30 10:40:00,86.22,86.28,85.95,85.95,3100.0,77.0921,77.1457,76.8506,76.8506,3100.0
2014-01-30 10:45:00,85.93,85.95,85.83,85.83,2600.0,76.8328,76.8506,76.7433,76.7433,2600.0
2014-01-30 10:50:00,85.86,85.92,85.7,85.73,9900.0,76.7702,76.8238,76.6271,76.6539,9900.0
2014-01-30 10:55:00,85.76,85.85,85.65,85.81,8800.0,76.6808,76.7612,76.5824,76.7255,8800.0
2014-01-30 11:00:00,85.85,85.89,85.7,85.7,13500.0,76.7612,76.797,76.6271,76.6271,13500.0
2014-01-30 11:05:00,85.71,85.86,85.68,85.86,5900.0,76.6361,76.7702,76.6092,76.7702,5900.0
2014-01-30 11:10:00,85.88,85.88,85.66,85.79,34500.0,76.7881,76.7881,76.5913,76.7076,34500.0
2014-01-30 11:15:00,85.79,85.9,85.71,85.71,24800.0,76.7076,76.8059,76.6361,76.6361,24800.0
2014-01-30 11:20:00,85.72,85.91,85.61,85.69,11500.0,76.645,76.8149,76.5466,76.6182,11500.0
2014-01-30 11:25:00,85.62,85.72,85.57,85.69,7500.0,76.5556,76.645,76.5109,76.6182,7500.0
2014-01-30 11:30:00,85.72,85.9,85.72,85.83,16900.0,76.645,76.8059,76.645,76.7433,16900.0
2014-01-30 11:35:00,85.72,85.86,85.7,85.81,11200.0,76.645,76.7702,76.6271,76.7255,11200.0
2014-01-30 11:40:00,85.79,85.79,85.52,85.53,23200.0,76.7076,76.7076,76.4662,76.4751,23200.0
2014-01-30 11:45:00,85.56,85.71,85.54,85.59,9100.0,76.5019,76.6361,76.4841,76.5288,9100.0
2014-01-30 11:50:00,85.59,85.65,85.55,85.65,13600.0,76.5288,76.5824,76.493,76.5824,13600.0
2014-01-30 11:55:00,85.64,85.69,85.56,85.57,4400.0,76.5735,76.6182,76.5019,76.5109,4400.0
2014-01-30 12:00:00,85.59,85.59,85.5,85.55,6800.0,76.5288,76.5288,76.4483,76.493,6800.0
2014-01-30 12:05:00,85.53,85.6,85.49,85.55,12300.0,76.4751,76.5377,76.4393,76.493,12300.0
2014-01-30 12:10:00,85.52,85.59,85.47,85.49,6100.0,76.4662,76.5288,76.4215,76.4393,6100.0
2014-01-30 12:15:00,85.51,85.53,85.49,85.49,6700.0,76.4572,76.4751,76.4393,76.4393,6700.0
2014-01-30 12:20:00,85.48,85.57,85.48,85.52,6600.0,76.4304,76.5109,76.4304,76.4662,6600.0
2014-01-30 12:25:00,85.52,85.57,85.5,85.5,4000.0,76.4662,76.5109,76.4483,76.4483,4000.0
2014-01-30 12:30:00,85.57,85.61,85.54,85.59,3800.0,76.5109,76.5466,76.4841,76.5288,3800.0
2014-01-30 12:35:00,85.57,85.59,85.55,85.55,3000.0,76.5109,76.5288,76.493,76.493,3000.0
2014-01-30 12:40:00,85.56,85.66,85.56,85.6,16900.0,76.5019,76.5913,76.5019,76.5377,16900.0
2014-01-30 12:45:00,85.6,85.6,85.52,85.52,1500.0,76.5377,76.5377,76.4662,76.4662,1500.0
2014-01-30 12:50:00,85.5,85.5,85.29,85.3,19500.0,76.4483,76.4483,76.2605,76.2695,19500.0
2014-01-30 12:55:00,85.32,85.45,85.24,85.27,9100.0,76.2873,76.4036,76.2158,76.2426,9100.0
2014-01-30 13:00:00,85.27,85.4,85.22,85.25,27800.0,76.2426,76.3589,76.1979,76.2248,27800.0
2014-01-30 13:05:00,85.24,85.28,85.24,85.28,5300.0,76.2158,76.2516,76.2158,76.2516,5300.0
2014-01-30 13:10:00,85.29,85.29,85.19,85.21,8700.0,76.2605,76.2605,76.1711,76.189,8700.0
2014-01-30 13:15:00,85.24,85.32,85.22,85.26,3100.0,76.2158,76.2873,76.1979,76.2337,3100.0
2014-01-30 13:20:00,85.26,85.43,85.26,85.37,9900.0,76.2337,76.3857,76.2337,76.332,9900.0
2014-01-30 13:25:00,85.44,85.5,85.33,85.37,18200.0,76.3946,76.4483,76.2963,76.332,18200.0
2014-01-30 13:30:00,85.39,85.48,85.36,85.36,5600.0,76.3499,76.4304,76.3231,76.3231,5600.0
2014-01-30 13:35:00,85.36,85.36,85.27,85.27,10200.0,76.3231,76.3231,76.2426,76.2426,10200.0
2014-01-30 13:40:00,85.22,85.4,85.15,85.15,10000.0,76.1979,76.3589,76.1353,76.1353,10000.0
2014-01-30 13:45:00,85.14,85.5,85.14,85.28,15600.0,76.1264,76.4483,76.1264,76.2516,15600.0
2014-01-30 13:50:00,85.27,85.31,85.24,85.24,11600.0,76.2426,76.2784,76.2158,76.2158,11600.0
2014-01-30 13:55:00,85.24,85.31,85.16,85.2,16700.0,76.2158,76.2784,76.1443,76.18,16700.0
2014-01-30 14:00:00,85.21,85.22,85.04,85.15,14300.0,76.189,76.1979,76.037,76.1353,14300.0
2014-01-30 14:05:00,85.19,85.25,85.15,85.22,3500.0,76.1711,76.2248,76.1353,76.1979,3500.0
2014-01-30 14:10:00,85.16,85.32,85.09,85.09,6300.0,76.1443,76.2873,76.0817,76.0817,6300.0
2014-01-30 14:15:00,85.1,85.2,85.03,85.09,20000.0,76.0906,76.18,76.028,76.0817,20000.0
2014-01-30 14:20:00,85.12,85.2,85.08,85.1,17900.0,76.1085,76.18,76.0727,76.0906,17900.0
2014-01-30 14:25:00,85.1,85.18,85.1,85.15,15800.0,76.0906,76.1622,76.0906,76.1353,15800.0
2014-01-30 14:30:00,85.16,85.24,85.11,85.2,22900.0,76.1443,76.2158,76.0996,76.18,22900.0
2014-01-30 14:35:00,85.19,85.2,85.15,85.15,7800.0,76.1711,76.18,76.1353,76.1353,7800.0
2014-01-30 14:40:00,85.19,85.23,85.15,85.23,22600.0,76.1711,76.2069,76.1353,76.2069,22600.0
2014-01-30 14:45:00,85.23,85.23,85.13,85.13,10900.0,76.2069,76.2069,76.1175,76.1175,10900.0
2014-01-30 14:50:00,85.18,85.39,85.17,85.18,21200.0,76.1622,76.3499,76.1532,76.1622,21200.0
2014-01-30 14:55:00,85.22,85.26,85.15,85.26,7000.0,76.1979,76.2337,76.1353,76.2337,7000.0
2014-01-30 15:00:00,85.23,85.5,85.23,85.47,19100.0,76.2069,76.4483,76.2069,76.4215,19100.0
2014-01-30 15:05:00,85.55,85.55,85.4,85.4,10200.0,76.493,76.493,76.3589,76.3589,10200.0
2014-01-30 15:10:00,85.44,85.61,85.42,85.56,20800.0,76.3946,76.5466,76.3768,76.5019,20800.0
2014-01-30 15:15:00,85.57,85.63,85.53,85.59,12200.0,76.5109,76.5645,76.4751,76.5288,12200.0
2014-01-30 15:20:00,85.57,85.63,85.55,85.6,15000.0,76.5109,76.5645,76.493,76.5377,15000.0
2014-01-30 15:25:00,85.6,85.62,85.47,85.47,15100.0,76.5377,76.5556,76.4215,76.4215,15100.0
2014-01-30 15:30:00,85.48,85.49,85.36,85.37,44300.0,76.4304,76.4393,76.3231,76.332,44300.0
2014-01-30 15:35:00,85.38,85.45,85.36,85.38,19200.0,76.341,76.4036,76.3231,76.341,19200.0
2014-01-30 15:40:00,85.4,85.41,85.3,85.38,27500.0,76.3589,76.3678,76.2695,76.341,27500.0
2014-01-30 15:45:00,85.38,85.41,85.25,85.28,24500.0,76.341,76.3678,76.2248,76.2516,24500.0
2014-01-30 15:50:00,85.3,85.36,85.23,85.33,49600.0,76.2695,76.3231,76.2069,76.2963,49600.0
2014-01-30 15:55:00,85.32,85.33,85.19,85.22,61200.0,76.2873,76.2963,76.1711,76.1979,61200.0
2014-01-31 09:30:00,83.8,84.05,83.76,84.03,19600.0,74.9283,75.1518,74.8925,75.1339,19600.0
2014-01-31 09:35:00,83.99,84.24,83.99,84.12,18200.0,75.0981,75.3217,75.0981,75.2144,18200.0
2014-01-31 09:40:00,84.13,84.13,83.88,83.97,8700.0,75.2233,75.2233,74.9998,75.0803,8700.0
2014-01-31 09:45:00,83.93,84.09,83.93,84.07,9700.0,75.0445,75.1876,75.0445,75.1697,9700.0
2014-01-31 09:50:00,84.07,84.19,84.03,84.14,24800.0,75.1697,75.277,75.1339,75.2323,24800.0
2014-01-31 09:55:00,84.15,84.16,83.95,84.0,30000.0,75.2412,75.2501,75.0624,75.1071,30000.0
2014-01-31 10:00:00,83.99,84.09,83.92,84.09,28400.0,75.0981,75.1876,75.0356,75.1876,28400.0
2014-01-31 10:05:00,84.05,84.39,84.03,84.39,10600.0,75.1518,75.4558,75.1339,75.4558,10600.0
2014-01-31 10:10:00,84.42,84.42,84.31,84.31,4000.0,75.4826,75.4826,75.3843,75.3843,4000.0
2014-01-31 10:15:00,84.22,84.25,84.09,84.09,16000.0,75.3038,75.3306,75.1876,75.1876,16000.0
2014-01-31 10:20:00,84.05,84.2,84.05,84.07,4500.0,75.1518,75.2859,75.1518,75.1697,4500.0
2014-01-31 10:25:00,84.17,84.17,84.06,84.08,7700.0,75.2591,75.2591,75.1607,75.1786,7700.0
2014-01-31 10:30:00,84.07,84.12,83.97,84.0,9600.0,75.1697,75.2144,75.0803,75.1071,9600.0
2014-01-31 10:35:00,84.01,84.1,83.97,84.04,3600.0,75.116,75.1965,75.0803,75.1429,3600.0
2014-01-31 10:40:00,84.09,84.15,83.94,83.98,6900.0,75.1876,75.2412,75.0534,75.0892,6900.0
2014-01-31 10:45:00,84.0,84.17,83.96,84.17,10000.0,75.1071,75.2591,75.0713,75.2591,10000.0
2014-01-31 10:50:00,84.2,84.37,84.17,84.32,18800.0,75.2859,75.4379,75.2591,75.3932,18800.0
2014-01-31 10:55:00,84.41,84.52,84.38,84.44,8400.0,75.4737,75.572,75.4469,75.5005,8400.0
2014-01-31 11:00:00,84.42,84.42,84.25,84.33,17400.0,75.4826,75.4826,75.3306,75.4022,17400.0
2014-01-31 11:05:00,84.33,84.66,84.33,84.58,13800.0,75.4022,75.6972,75.4022,75.6257,13800.0
2014-01-31 11:10:00,84.57,84.69,84.52,84.63,11500.0,75.6167,75.724,75.572,75.6704,11500.0
2014-01-31 11:15:00,84.67,84.71,84.49,84.6,26000.0,75.7062,75.7419,75.5452,75.6436,26000.0
2014-01-31 11:20:00,84.58,84.77,84.57,84.77,50000.0,75.6257,75.7956,75.6167,75.7956,50000.0
2014-01-31 11:25:00,84.79,84.92,84.73,84.92,11700.0,75.8135,75.9297,75.7598,75.9297,11700.0
2014-01-31 11:30:00,84.93,85.01,84.91,84.96,7800.0,75.9386,76.0102,75.9207,75.9655,7800.0
2014-01-31 11:35:00,84.91,84.94,84.78,84.78,3400.0,75.9207,75.9476,75.8045,75.8045,3400.0
2014-01-31 11:40:00,84.89,84.91,84.78,84.78,1400.0,75.9029,75.9207,75.8045,75.8045,1400.0
2014-01-31 11:45:00,84.75,84.78,84.75,84.76,2200.0,75.7777,75.8045,75.7777,75.7866,2200.0
2014-01-31 11:50:00,84.7,84.7,84.56,84.64,58600.0,75.733,75.733,75.6078,75.6793,58600.0
2014-01-31 11:55:00,84.56,84.63,84.52,84.58,5900.0,75.6078,75.6704,75.572,75.6257,5900.0
2014-01-31 12:00:00,84.68,84.77,84.59,84.76,4300.0,75.7151,75.7956,75.6346,75.7866,4300.0
2014-01-31 12:05:00,84.79,84.84,84.69,84.82,5000.0,75.8135,75.8582,75.724,75.8403,5000.0
2014-01-31 12:10:00,84.86,84.93,84.81,84.9,2700.0,75.876,75.9386,75.8313,75.9118,2700.0
2014-01-31 12:15:00,84.87,84.87,84.87,84.87,200.0,75.885,75.885,75.885,75.885,200.0
2014-01-31 12:20:00,84.87,84.87,84.83,84.83,1400.0,75.885,75.885,75.8492,75.8492,1400.0
2014-01-31 12:25:00,84.86,84.87,84.82,84.82,1900.0,75.876,75.885,75.8403,75.8403,1900.0
2014-01-31 12:30:00,84.88,84.9,84.73,84.73,3500.0,75.8939,75.9118,75.7598,75.7598,3500.0
2014-01-31 12:35:00,84.72,84.83,84.72,84.79,3300.0,75.7509,75.8492,75.7509,75.8135,3300.0
2014-01-31 12:40:00,84.83,84.85,84.83,84.84,500.0,75.8492,75.8671,75.8492,75.8582,500.0
2014-01-31 12:45:00,84.9,84.94,84.89,84.94,600.0,75.9118,75.9476,75.9029,75.9476,600.0
2014-01-31 12:50:00,84.88,84.92,84.86,84.86,400.0,75.8939,75.9297,75.876,75.876,400.0
2014-01-31 12:55:00,84.92,84.94,84.88,84.88,3500.0,75.9297,75.9476,75.8939,75.8939,3500.0
2014-01-31 13:00:00,84.92,84.92,84.85,84.87,1100.0,75.9297,75.9297,75.8671,75.885,1100.0
2014-01-31 13:05:00,84.82,84.82,84.73,84.78,2900.0,75.8403,75.8403,75.7598,75.8045,2900.0
2014-01-31 13:10:00,84.84,84.84,84.74,84.74,2000.0,75.8582,75.8582,75.7687,75.7687,2000.0
2014-01-31 13:15:00,84.69,84.69,84.64,84.64,1500.0,75.724,75.724,75.6793,75.6793,1500.0
2014-01-31 13:20:00,84.58,84.63,84.55,84.6,1600.0,75.6257,75.6704,75.5989,75.6436,1600.0
2014-01-31 13:25:00,84.66,84.81,84.64,84.81,2900.0,75.6972,75.8313,75.6793,75.8313,2900.0
2014-01-31 13:30:00,84.82,84.86,84.75,84.75,3700.0,75.8403,75.876,75.7777,75.7777,3700.0
2014-01-31 13:35:00,84.76,84.77,84.66,84.72,10200.0,75.7866,75.7956,75.6972,75.7509,10200.0
2014-01-31 13:40:00,84.77,84.87,84.77,84.84,1300.0,75.7956,75.885,75.7956,75.8582,1300.0
2014-01-31 13:45:00,84.81,84.95,84.79,84.95,4400.0,75.8313,75.9565,75.8135,75.9565,4400.0
2014-01-31 13:50:00,84.94,85.03,84.94,85.0,2900.0,75.9476,76.028,75.9476,76.0012,2900.0
2014-01-31 13:55:00,84.99,85.0,84.95,84.96,1100.0,75.9923,76.0012,75.9565,75.9655,1100.0
2014-01-31 14:00:00,84.98,85.06,84.97,85.0,5500.0,75.9833,76.0549,75.9744,76.0012,5500.0
2014-01-31 14:05:00,84.98,84.98,84.9,84.98,2400.0,75.9833,75.9833,75.9118,75.9833,2400.0
2014-01-31 14:10:00,84.97,84.97,84.84,84.91,6000.0,75.9744,75.9744,75.8582,75.9207,6000.0
2014-01-31 14:15:00,84.91,84.97,84.9,84.97,3500.0,75.9207,75.9744,75.9118,75.9744,3500.0
2014-01-31 14:20:00,84.98,84.98,84.89,84.95,2000.0,75.9833,75.9833,75.9029,75.9565,2000.0
2014-01-31 14:25:00,84.96,85.03,84.95,85.01,2800.0,75.9655,76.028,75.9565,76.0102,2800.0
2014-01-31 14:30:00,85.03,85.04,84.94,84.94,4700.0,76.028,76.037,75.9476,75.9476,4700.0
2014-01-31 14:35:00,84.99,85.1,84.99,85.04,3300.0,75.9923,76.0906,75.9923,76.037,3300.0
2014-01-31 14:40:00,85.02,85.13,84.99,85.13,3900.0,76.0191,76.1175,75.9923,76.1175,3900.0
2014-01-31 14:45:00,85.13,85.14,85.05,85.06,5000.0,76.1175,76.1264,76.0459,76.0549,5000.0
2014-01-31 14:50:00,85.06,85.11,84.92,84.96,5900.0,76.0549,76.0996,75.9297,75.9655,5900.0
2014-01-31 14:55:00,84.9,84.98,84.9,84.96,2700.0,75.9118,75.9833,75.9118,75.9655,2700.0
2014-01-31 15:00:00,84.96,84.99,84.88,84.99,5700.0,75.9655,75.9923,75.8939,75.9923,5700.0
2014-01-31 15:05:00,85.0,85.0,84.87,84.87,4000.0,76.0012,76.0012,75.885,75.885,4000.0
2014-01-31 15:10:00,84.86,84.94,84.86,84.94,2800.0,75.876,75.9476,75.876,75.9476,2800.0
2014-01-31 15:15:00,84.91,84.94,84.91,84.91,11600.0,75.9207,75.9476,75.9207,75.9207,11600.0
2014-01-31 15:20:00,84.91,85.0,84.9,85.0,13600.0,75.9207,76.0012,75.9118,76.0012,13600.0
2014-01-31 15:25:00,84.99,85.01,84.94,85.01,4100.0,75.9923,76.0102,75.9476,76.0102,4100.0
2014-01-31 15:30:00,85.0,85.01,84.93,84.93,6000.0,76.0012,76.0102,75.9386,75.9386,6000.0
2014-01-31 15:35:00,84.93,84.96,84.91,84.92,4000.0,75.9386,75.9655,75.9207,75.9297,4000.0
2014-01-31 15:40:00,84.92,84.92,84.88,84.92,16700.0,75.9297,75.9297,75.8939,75.9297,16700.0
2014-01-31 15:45:00,84.87,84.92,84.84,84.89,9700.0,75.885,75.9297,75.8582,75.9029,9700.0
2014-01-31 15:50:00,84.88,84.88,84.7,84.72,28300.0,75.8939,75.8939,75.733,75.7509,28300.0
2014-01-31 15:55:00,84.74,84.76,84.6,84.63,23500.0,75.7687,75.7866,75.6436,75.6704,23500.0
2014-02-03 09:30:00,85.46,85.62,85.42,85.62,40800.0,76.4125,76.5556,76.3768,76.5556,40800.0
2014-02-03 09:35:00,85.67,85.74,85.5,85.6,26200.0,76.6003,76.6629,76.4483,76.5377,26200.0
2014-02-03 09:40:00,85.57,85.62,85.45,85.49,28400.0,76.5109,76.5556,76.4036,76.4393,28400.0
2014-02-03 09:45:00,85.48,85.49,85.29,85.38,26700.0,76.4304,76.4393,76.2605,76.341,26700.0
2014-02-03 09:50:00,85.4,85.56,85.4,85.49,21600.0,76.3589,76.5019,76.3589,76.4393,21600.0
2014-02-03 09:55:00,85.5,85.58,85.45,85.56,12500.0,76.4483,76.5198,76.4036,76.5019,12500.0
2014-02-03 10:00:00,85.55,85.61,85.18,85.27,18500.0,76.493,76.5466,76.1622,76.2426,18500.0
2014-02-03 10:05:00,85.26,85.42,85.23,85.33,23500.0,76.2337,76.3768,76.2069,76.2963,23500.0
2014-02-03 10:10:00,85.25,85.25,84.99,85.03,12000.0,76.2248,76.2248,75.9923,76.028,12000.0
2014-02-03 10:15:00,85.09,85.12,84.8,84.8,3800.0,76.0817,76.1085,75.8224,75.8224,3800.0
2014-02-03 10:20:00,84.85,85.16,84.85,85.0,19400.0,75.8671,76.1443,75.8671,76.0012,19400.0
2014-02-03 10:25:00,84.99,85.12,84.96,85.11,10100.0,75.9923,76.1085,75.9655,76.0996,10100.0
2014-02-03 10:30:00,85.07,85.23,84.99,85.23,11300.0,76.0638,76.2069,75.9923,76.2069,11300.0
2014-02-03 10:35:00,85.22,85.41,85.18,85.39,11700.0,76.1979,76.3678,76.1622,76.3499,11700.0
2014-02-03 10:40:00,85.3,85.42,85.23,85.4,4100.0,76.2695,76.3768,76.2069,76.3589,4100.0
2014-02-03 10:45:00,85.37,85.5,85.34,85.42,17300.0,76.332,76.4483,76.3052,76.3768,17300.0
2014-02-03 10:50:00,85.39,85.49,85.34,85.41,15100.0,76.3499,76.4393,76.3052,76.3678,15100.0
2014-02-03 10:55:00,85.42,85.46,85.26,85.37,15000.0,76.3768,76.4125,76.2337,76.332,15000.0
2014-02-03 11:00:00,85.34,85.37,85.11,85.11,5700.0,76.3052,76.332,76.0996,76.0996,5700.0
2014-02-03 11:05:00,85.09,85.15,84.98,85.0,7200.0,76.0817,76.1353,75.9833,76.0012,7200.0
2014-02-03 11:10:00,84.96,85.03,84.85,84.85,5900.0,75.9655,76.028,75.8671,75.8671,5900.0
2014-02-03 11:15:00,84.87,85.02,84.86,84.96,8300.0,75.885,76.0191,75.876,75.9655,8300.0
2014-02-03 11:20:00,84.92,85.16,84.92,85.14,16300.0,75.9297,76.1443,75.9297,76.1264,16300.0
2014-02-03 11:25:00,85.1,85.23,84.99,85.06,7500.0,76.0906,76.2069,75.9923,76.0549,7500.0
2014-02-03 11:30:00,85.06,85.1,84.99,85.0,7700.0,76.0549,76.0906,75.9923,76.0012,7700.0
2014-02-03 11:35:00,84.95,84.95,84.68,84.69,1000.0,75.9565,75.9565,75.7151,75.724,1000.0
2014-02-03 11:40:00,84.73,84.78,84.68,84.77,5300.0,75.7598,75.8045,75.7151,75.7956,5300.0
2014-02-03 11:45:00,84.8,84.84,84.47,84.48,4200.0,75.8224,75.8582,75.5273,75.5363,4200.0
2014-02-03 11:50:00,84.47,84.5,84.37,84.45,6500.0,75.5273,75.5542,75.4379,75.5094,6500.0
2014-02-03 11:55:00,84.44,84.46,84.29,84.33,6100.0,75.5005,75.5184,75.3664,75.4022,6100.0
2014-02-03 12:00:00,84.33,84.47,84.31,84.33,13600.0,75.4022,75.5273,75.3843,75.4022,13600.0
2014-02-03 12:05:00,84.32,84.55,84.32,84.55,12300.0,75.3932,75.5989,75.3932,75.5989,12300.0
2014-02-03 12:10:00,84.46,84.59,84.44,84.54,3000.0,75.5184,75.6346,75.5005,75.5899,3000.0
2014-02-03 12:15:00,84.61,84.77,84.61,84.77,10700.0,75.6525,75.7956,75.6525,75.7956,10700.0
2014-02-03 12:20:00,84.76,84.77,84.66,84.76,4700.0,75.7866,75.7956,75.6972,75.7866,4700.0
2014-02-03 12:25:00,84.73,84.76,84.71,84.71,3100.0,75.7598,75.7866,75.7419,75.7419,3100.0
2014-02-03 12:30:00,84.71,84.88,84.63,84.88,9700.0,75.7419,75.8939,75.6704,75.8939,9700.0
2014-02-03 12:35:00,84.87,84.89,84.64,84.69,16900.0,75.885,75.9029,75.6793,75.724,16900.0
2014-02-03 12:40:00,84.71,84.74,84.68,84.71,2200.0,75.7419,75.7687,75.7151,75.7419,2200.0
2014-02-03 12:45:00,84.75,84.75,84.65,84.67,8400.0,75.7777,75.7777,75.6883,75.7062,8400.0
2014-02-03 12:50:00,84.66,84.66,84.46,84.52,8100.0,75.6972,75.6972,75.5184,75.572,8100.0
2014-02-03 12:55:00,84.52,84.54,84.32,84.32,7100.0,75.572,75.5899,75.3932,75.3932,7100.0
2014-02-03 13:00:00,84.4,84.45,84.25,84.32,7400.0,75.4647,75.5094,75.3306,75.3932,7400.0
2014-02-03 13:05:00,84.28,84.28,84.11,84.16,4700.0,75.3574,75.3574,75.2054,75.2501,4700.0
2014-02-03 13:10:00,84.23,84.3,84.23,84.28,1500.0,75.3127,75.3753,75.3127,75.3574,1500.0
2014-02-03 13:15:00,84.33,84.44,84.33,84.42,3600.0,75.4022,75.5005,75.4022,75.4826,3600.0
2014-02-03 13:20:00,84.44,84.44,84.12,84.13,10800.0,75.5005,75.5005,75.2144,75.2233,10800.0
2014-02-03 13:25:00,84.08,84.13,83.97,84.02,14600.0,75.1786,75.2233,75.0803,75.125,14600.0
2014-02-03 13:30:00,84.01,84.14,84.01,84.14,18600.0,75.116,75.2323,75.116,75.2323,18600.0
2014-02-03 13:35:00,84.16,84.16,83.96,83.98,10700.0,75.2501,75.2501,75.0713,75.0892,10700.0
2014-02-03 13:40:00,83.95,84.17,83.93,84.17,3500.0,75.0624,75.2591,75.0445,75.2591,3500.0
2014-02-03 13:45:00,84.13,84.14,84.06,84.14,3800.0,75.2233,75.2323,75.1607,75.2323,3800.0
2014-02-03 13:50:00,84.13,84.18,84.12,84.14,4600.0,75.2233,75.268,75.2144,75.2323,4600.0
2014-02-03 13:55:00,84.11,84.13,84.0,84.05,7300.0,75.2054,75.2233,75.1071,75.1518,7300.0
2014-02-03 14:00:00,84.08,84.08,83.95,84.0,19800.0,75.1786,75.1786,75.0624,75.1071,19800.0
2014-02-03 14:05:00,84.07,84.09,84.01,84.05,5800.0,75.1697,75.1876,75.116,75.1518,5800.0
2014-02-03 14:10:00,84.01,84.09,83.97,84.09,8900.0,75.116,75.1876,75.0803,75.1876,8900.0
2014-02-03 14:15:00,84.06,84.21,84.06,84.18,11100.0,75.1607,75.2949,75.1607,75.268,11100.0
2014-02-03 14:20:00,84.18,84.18,84.06,84.06,8700.0,75.268,75.268,75.1607,75.1607,8700.0
2014-02-03 14:25:00,84.14,84.24,84.09,84.21,6100.0,75.2323,75.3217,75.1876,75.2949,6100.0
2014-02-03 14:30:00,84.17,84.25,84.12,84.19,7500.0,75.2591,75.3306,75.2144,75.277,7500.0
2014-02-03 14:35:00,84.12,84.13,84.02,84.07,11000.0,75.2144,75.2233,75.125,75.1697,11000.0
2014-02-03 14:40:00,84.08,84.21,84.05,84.12,10900.0,75.1786,75.2949,75.1518,75.2144,10900.0
2014-02-03 14:45:00,84.18,84.19,84.08,84.15,4600.0,75.268,75.277,75.1786,75.2412,4600.0
2014-02-03 14:50:00,84.15,84.18,83.99,83.99,6200.0,75.2412,75.268,75.0981,75.0981,6200.0
2014-02-03 14:55:00,83.96,84.08,83.96,84.05,7500.0,75.0713,75.1786,75.0713,75.1518,7500.0
2014-02-03 15:00:00,84.04,84.06,84.0,84.05,5900.0,75.1429,75.1607,75.1071,75.1518,5900.0
2014-02-03 15:05:00,84.02,84.11,83.98,84.05,7100.0,75.125,75.2054,75.0892,75.1518,7100.0
2014-02-03 15:10:00,84.07,84.13,84.02,84.09,9500.0,75.1697,75.2233,75.125,75.1876,9500.0
2014-02-03 15:15:00,84.15,84.24,84.12,84.2,12600.0,75.2412,75.3217,75.2144,75.2859,12600.0
2014-02-03 15:20:00,84.18,84.23,84.11,84.14,11000.0,75.268,75.3127,75.2054,75.2323,11000.0
2014-02-03 15:25:00,84.17,84.41,84.17,84.41,10900.0,75.2591,75.4737,75.2591,75.4737,10900.0
2014-02-03 15:30:00,84.38,84.38,84.26,84.32,7700.0,75.4469,75.4469,75.3396,75.3932,7700.0
2014-02-03 15:35:00,84.32,84.38,84.26,84.34,16800.0,75.3932,75.4469,75.3396,75.4111,16800.0
2014-02-03 15:40:00,84.35,84.37,84.29,84.32,14900.0,75.42,75.4379,75.3664,75.3932,14900.0
2014-02-03 15:45:00,84.32,84.41,84.27,84.35,39600.0,75.3932,75.4737,75.3485,75.42,39600.0
2014-02-03 15:50:00,84.36,84.49,84.34,84.44,52000.0,75.429,75.5452,75.4111,75.5005,52000.0
2014-02-03 15:55:00,84.43,84.58,84.37,84.56,51700.0,75.4916,75.6257,75.4379,75.6078,51700.0
2014-02-04 09:30:00,84.33,84.5,84.29,84.45,10900.0,75.4022,75.5542,75.3664,75.5094,10900.0
2014-02-04 09:35:00,84.48,84.48,84.11,84.19,28300.0,75.5363,75.5363,75.2054,75.277,28300.0
2014-02-04 09:40:00,84.15,84.23,84.08,84.19,15300.0,75.2412,75.3127,75.1786,75.277,15300.0
2014-02-04 09:45:00,84.21,84.31,84.05,84.28,13700.0,75.2949,75.3843,75.1518,75.3574,13700.0
2014-02-04 09:50:00,84.28,84.4,84.21,84.34,8300.0,75.3574,75.4647,75.2949,75.4111,8300.0
2014-02-04 09:55:00,84.35,84.47,84.34,84.44,2200.0,75.42,75.5273,75.4111,75.5005,2200.0
2014-02-04 10:00:00,84.47,84.56,84.25,84.25,14600.0,75.5273,75.6078,75.3306,75.3306,14600.0
2014-02-04 10:05:00,84.23,84.34,84.14,84.2,11500.0,75.3127,75.4111,75.2323,75.2859,11500.0
2014-02-04 10:10:00,84.25,84.35,84.11,84.28,11600.0,75.3306,75.42,75.2054,75.3574,11600.0
2014-02-04 10:15:00,84.27,84.39,84.04,84.12,3900.0,75.3485,75.4558,75.1429,75.2144,3900.0
2014-02-04 10:20:00,84.18,84.21,84.01,84.09,8000.0,75.268,75.2949,75.116,75.1876,8000.0
2014-02-04 10:25:00,84.05,84.21,84.02,84.21,8200.0,75.1518,75.2949,75.125,75.2949,8200.0
2014-02-04 10:30:00,84.24,84.54,84.24,84.54,9500.0,75.3217,75.5899,75.3217,75.5899,9500.0
2014-02-04 10:35:00,84.52,84.63,84.45,84.63,12500.0,75.572,75.6704,75.5094,75.6704,12500.0
2014-02-04 10:40:00,84.57,84.82,84.46,84.64,10000.0,75.6167,75.8403,75.5184,75.6793,10000.0
2014-02-04 10:45:00,84.65,84.75,84.43,84.57,8200.0,75.6883,75.7777,75.4916,75.6167,8200.0
2014-02-04 10:50:00,84.54,84.65,84.4,84.53,6600.0,75.5899,75.6883,75.4647,75.581,6600.0
2014-02-04 10:55:00,84.66,84.79,84.58,84.58,16100.0,75.6972,75.8135,75.6257,75.6257,16100.0
2014-02-04 11:00:00,84.48,84.76,84.48,84.49,11600.0,75.5363,75.7866,75.5363,75.5452,11600.0
2014-02-04 11:05:00,84.5,84.7,84.5,84.54,7800.0,75.5542,75.733,75.5542,75.5899,7800.0
2014-02-04 11:10:00,84.51,84.6,84.45,84.48,9600.0,75.5631,75.6436,75.5094,75.5363,9600.0
2014-02-04 11:15:00,84.56,84.6,84.34,84.41,19200.0,75.6078,75.6436,75.4111,75.4737,19200.0
2014-02-04 11:20:00,84.42,84.45,84.29,84.39,4900.0,75.4826,75.5094,75.3664,75.4558,4900.0
2014-02-04 11:25:00,84.52,84.52,84.44,84.5,4200.0,75.572,75.572,75.5005,75.5542,4200.0
2014-02-04 11:30:00,84.46,84.46,84.34,84.36,6600.0,75.5184,75.5184,75.4111,75.429,6600.0
2014-02-04 11:35:00,84.33,84.41,84.29,84.3,4600.0,75.4022,75.4737,75.3664,75.3753,4600.0
2014-02-04 11:40:00,84.26,84.26,84.02,84.14,8600.0,75.3396,75.3396,75.125,75.2323,8600.0
2014-02-04 11:45:00,84.13,84.19,84.03,84.11,4500.0,75.2233,75.277,75.1339,75.2054,4500.0
2014-02-04 11:50:00,84.06,84.13,84.06,84.06,1900.0,75.1607,75.2233,75.1607,75.1607,1900.0
2014-02-04 11:55:00,84.07,84.19,84.01,84.13,8800.0,75.1697,75.277,75.116,75.2233,8800.0
2014-02-04 12:00:00,84.18,84.26,84.16,84.21,2600.0,75.268,75.3396,75.2501,75.2949,2600.0
2014-02-04 12:05:00,84.21,84.26,84.2,84.23,1100.0,75.2949,75.3396,75.2859,75.3127,1100.0
2014-02-04 12:10:00,84.22,84.28,84.22,84.26,2100.0,75.3038,75.3574,75.3038,75.3396,2100.0
2014-02-04 12:15:00,84.3,84.33,84.07,84.1,36200.0,75.3753,75.4022,75.1697,75.1965,36200.0
2014-02-04 12:20:00,84.1,84.19,84.06,84.08,10700.0,75.1965,75.277,75.1607,75.1786,10700.0
2014-02-04 12:25:00,84.11,84.21,84.11,84.12,1600.0,75.2054,75.2949,75.2054,75.2144,1600.0
2014-02-04 12:30:00,84.13,84.17,84.08,84.17,1700.0,75.2233,75.2591,75.1786,75.2591,1700.0
2014-02-04 12:35:00,84.18,84.23,84.17,84.17,700.0,75.268,75.3127,75.2591,75.2591,700.0
2014-02-04 12:40:00,84.17,84.29,84.17,84.26,1700.0,75.2591,75.3664,75.2591,75.3396,1700.0
2014-02-04 12:45:00,84.3,84.31,84.23,84.26,3800.0,75.3753,75.3843,75.3127,75.3396,3800.0
2014-02-04 12:50:00,84.26,84.26,84.21,84.24,1500.0,75.3396,75.3396,75.2949,75.3217,1500.0
2014-02-04 12:55:00,84.24,84.24,84.2,84.2,300.0,75.3217,75.3217,75.2859,75.2859,300.0
2014-02-04 13:00:00,84.16,84.19,84.07,84.18,4100.0,75.2501,75.277,75.1697,75.268,4100.0
2014-02-04 13:05:00,84.19,84.31,84.19,84.25,2300.0,75.277,75.3843,75.277,75.3306,2300.0
2014-02-04 13:10:00,84.25,84.26,84.22,84.22,800.0,75.3306,75.3396,75.3038,75.3038,800.0
2014-02-04 13:15:00,84.22,84.28,84.22,84.25,1200.0,75.3038,75.3574,75.3038,75.3306,1200.0
2014-02-04 13:20:00,84.12,84.16,84.07,84.08,15600.0,75.2144,75.2501,75.1697,75.1786,15600.0
2014-02-04 13:25:00,84.09,84.29,84.09,84.29,3700.0,75.1876,75.3664,75.1876,75.3664,3700.0
2014-02-04 13:30:00,84.33,84.35,84.31,84.31,1600.0,75.4022,75.42,75.3843,75.3843,1600.0
2014-02-04 13:35:00,84.3,84.3,84.16,84.25,8200.0,75.3753,75.3753,75.2501,75.3306,8200.0
2014-02-04 13:40:00,84.23,84.24,84.11,84.12,3900.0,75.3127,75.3217,75.2054,75.2144,3900.0
2014-02-04 13:45:00,84.18,84.18,84.05,84.08,3900.0,75.268,75.268,75.1518,75.1786,3900.0
2014-02-04 13:50:00,84.09,84.09,84.04,84.04,2400.0,75.1876,75.1876,75.1429,75.1429,2400.0
2014-02-04 13:55:00,84.05,84.09,83.95,83.98,4500.0,75.1518,75.1876,75.0624,75.0892,4500.0
2014-02-04 14:00:00,83.96,84.03,83.95,83.99,12300.0,75.0713,75.1339,75.0624,75.0981,12300.0
2014-02-04 14:05:00,84.0,84.03,83.96,83.99,7100.0,75.1071,75.1339,75.0713,75.0981,7100.0
2014-02-04 14:10:00,84.0,84.01,83.99,83.99,14000.0,75.1071,75.116,75.0981,75.0981,14000.0
2014-02-04 14:15:00,84.0,84.0,83.93,83.93,2700.0,75.1071,75.1071,75.0445,75.0445,2700.0
2014-02-04 14:20:00,83.96,84.02,83.96,84.0,2900.0,75.0713,75.125,75.0713,75.1071,2900.0
2014-02-04 14:25:00,84.02,84.09,83.98,84.0,7200.0,75.125,75.1876,75.0892,75.1071,7200.0
2014-02-04 14:30:00,83.97,84.0,83.92,83.99,3400.0,75.0803,75.1071,75.0356,75.0981,3400.0
2014-02-04 14:35:00,83.98,84.01,83.96,83.97,19500.0,75.0892,75.116,75.0713,75.0803,19500.0
2014-02-04 14:40:00,84.0,84.15,83.99,84.06,16800.0,75.1071,75.2412,75.0981,75.1607,16800.0
2014-02-04 14:45:00,84.03,84.17,84.03,84.07,2400.0,75.1339,75.2591,75.1339,75.1697,2400.0
2014-02-04 14:50:00,84.1,84.2,84.08,84.15,2700.0,75.1965,75.2859,75.1786,75.2412,2700.0
2014-02-04 14:55:00,84.18,84.21,84.14,84.21,5800.0,75.268,75.2949,75.2323,75.2949,5800.0
2014-02-04 15:00:00,84.19,84.22,84.16,84.17,6800.0,75.277,75.3038,75.2501,75.2591,6800.0
2014-02-04 15:05:00,84.16,84.2,84.15,84.2,3300.0,75.2501,75.2859,75.2412,75.2859,3300.0
2014-02-04 15:10:00,84.21,84.25,84.15,84.17,3500.0,75.2949,75.3306,75.2412,75.2591,3500.0
2014-02-04 15:15:00,84.2,84.2,84.13,84.17,7900.0,75.2859,75.2859,75.2233,75.2591,7900.0
2014-02-04 15:20:00,84.18,84.2,84.08,84.08,15500.0,75.268,75.2859,75.1786,75.1786,15500.0
2014-02-04 15:25:00,84.1,84.14,83.98,83.98,15100.0,75.1965,75.2323,75.0892,75.0892,15100.0
2014-02-04 15:30:00,83.98,84.15,83.98,84.11,8900.0,75.0892,75.2412,75.0892,75.2054,8900.0
2014-02-04 15:35:00,84.13,84.17,84.09,84.17,8300.0,75.2233,75.2591,75.1876,75.2591,8300.0
2014-02-04 15:40:00,84.12,84.15,84.05,84.05,23500.0,75.2144,75.2412,75.1518,75.1518,23500.0
2014-02-04 15:45:00,84.07,84.15,84.07,84.11,19600.0,75.1697,75.2412,75.1697,75.2054,19600.0
2014-02-04 15:50:00,84.07,84.14,84.05,84.11,19500.0,75.1697,75.2323,75.1518,75.2054,19500.0
2014-02-04 15:55:00,84.09,84.15,84.06,84.14,33100.0,75.1876,75.2412,75.1607,75.2323,33100.0
2014-02-05 09:30:00,84.77,84.97,84.64,84.77,51300.0,75.7956,75.9744,75.6793,75.7956,51300.0
2014-02-05 09:35:00,84.7,84.83,84.6,84.67,8100.0,75.733,75.8492,75.6436,75.7062,8100.0
2014-02-05 09:40:00,84.61,84.78,84.52,84.6,5000.0,75.6525,75.8045,75.572,75.6436,5000.0
2014-02-05 09:45:00,84.49,84.56,84.41,84.43,10000.0,75.5452,75.6078,75.4737,75.4916,10000.0
2014-02-05 09:50:00,84.42,84.69,84.41,84.41,14900.0,75.4826,75.724,75.4737,75.4737,14900.0
2014-02-05 09:55:00,84.35,84.35,84.19,84.27,7600.0,75.42,75.42,75.277,75.3485,7600.0
2014-02-05 10:00:00,84.3,84.59,84.28,84.44,21000.0,75.3753,75.6346,75.3574,75.5005,21000.0
2014-02-05 10:05:00,84.42,84.53,84.35,84.35,5200.0,75.4826,75.581,75.42,75.42,5200.0
2014-02-05 10:10:00,84.37,84.55,84.29,84.54,20500.0,75.4379,75.5989,75.3664,75.5899,20500.0
2014-02-05 10:15:00,84.6,84.6,84.34,84.51,11400.0,75.6436,75.6436,75.4111,75.5631,11400.0
2014-02-05 10:20:00,84.56,84.56,84.35,84.42,32100.0,75.6078,75.6078,75.42,75.4826,32100.0
2014-02-05 10:25:00,84.42,84.49,84.31,84.49,32800.0,75.4826,75.5452,75.3843,75.5452,32800.0
2014-02-05 10:30:00,84.48,84.65,84.36,84.6,30800.0,75.5363,75.6883,75.429,75.6436,30800.0
2014-02-05 10:35:00,84.55,84.55,84.43,84.54,6300.0,75.5989,75.5989,75.4916,75.5899,6300.0
2014-02-05 10:40:00,84.52,84.59,84.51,84.55,2900.0,75.572,75.6346,75.5631,75.5989,2900.0
2014-02-05 10:45:00,84.59,84.64,84.49,84.55,9200.0,75.6346,75.6793,75.5452,75.5989,9200.0
2014-02-05 10:50:00,84.64,84.66,84.55,84.58,9500.0,75.6793,75.6972,75.5989,75.6257,9500.0
2014-02-05 10:55:00,84.62,84.75,84.6,84.68,3500.0,75.6614,75.7777,75.6436,75.7151,3500.0
2014-02-05 11:00:00,84.59,84.62,84.39,84.42,7300.0,75.6346,75.6614,75.4558,75.4826,7300.0
2014-02-05 11:05:00,84.4,84.41,84.27,84.36,13500.0,75.4647,75.4737,75.3485,75.429,13500.0
2014-02-05 11:10:00,84.35,84.53,84.33,84.42,10300.0,75.42,75.581,75.4022,75.4826,10300.0
2014-02-05 11:15:00,84.47,84.54,84.34,84.34,8700.0,75.5273,75.5899,75.4111,75.4111,8700.0
2014-02-05 11:20:00,84.39,84.49,84.38,84.49,8400.0,75.4558,75.5452,75.4469,75.5452,8400.0
2014-02-05 11:25:00,84.41,84.58,84.35,84.45,8200.0,75.4737,75.6257,75.42,75.5094,8200.0
2014-02-05 11:30:00,84.53,84.58,84.49,84.49,8600.0,75.581,75.6257,75.5452,75.5452,8600.0
2014-02-05 11:35:00,84.59,84.69,84.55,84.6,1400.0,75.6346,75.724,75.5989,75.6436,1400.0
2014-02-05 11:40:00,84.62,84.62,84.58,84.58,500.0,75.6614,75.6614,75.6257,75.6257,500.0
2014-02-05 11:45:00,84.63,84.8,84.63,84.75,2000.0,75.6704,75.8224,75.6704,75.7777,2000.0
2014-02-05 11:50:00,84.74,84.74,84.62,84.65,2100.0,75.7687,75.7687,75.6614,75.6883,2100.0
2014-02-05 11:55:00,84.71,84.78,84.69,84.78,900.0,75.7419,75.8045,75.724,75.8045,900.0
2014-02-05 12:00:00,84.84,84.84,84.7,84.73,2200.0,75.8582,75.8582,75.733,75.7598,2200.0
2014-02-05 12:05:00,84.85,84.95,84.82,84.93,3200.0,75.8671,75.9565,75.8403,75.9386,3200.0
2014-02-05 12:10:00,84.89,84.89,84.65,84.71,6000.0,75.9029,75.9029,75.6883,75.7419,6000.0
2014-02-05 12:15:00,84.63,84.74,84.62,84.74,1000.0,75.6704,75.7687,75.6614,75.7687,1000.0
2014-02-05 12:20:00,84.71,84.93,84.68,84.93,3100.0,75.7419,75.9386,75.7151,75.9386,3100.0
2014-02-05 12:25:00,84.97,84.97,84.9,84.9,2500.0,75.9744,75.9744,75.9118,75.9118,2500.0
2014-02-05 12:30:00,84.87,84.97,84.87,84.96,4800.0,75.885,75.9744,75.885,75.9655,4800.0
2014-02-05 12:35:00,84.89,84.95,84.85,84.86,3000.0,75.9029,75.9565,75.8671,75.876,3000.0
2014-02-05 12:40:00,84.85,84.87,84.78,84.81,1100.0,75.8671,75.885,75.8045,75.8313,1100.0
2014-02-05 12:45:00,84.9,84.92,84.82,84.92,2000.0,75.9118,75.9297,75.8403,75.9297,2000.0
2014-02-05 12:50:00,84.94,84.97,84.87,84.89,4700.0,75.9476,75.9744,75.885,75.9029,4700.0
2014-02-05 12:55:00,84.96,85.15,84.96,85.1,5100.0,75.9655,76.1353,75.9655,76.0906,5100.0
2014-02-05 13:00:00,85.19,85.19,85.11,85.17,3500.0,76.1711,76.1711,76.0996,76.1532,3500.0
2014-02-05 13:05:00,85.19,85.34,85.19,85.34,1600.0,76.1711,76.3052,76.1711,76.3052,1600.0
2014-02-05 13:10:00,85.34,85.34,85.23,85.29,3100.0,76.3052,76.3052,76.2069,76.2605,3100.0
2014-02-05 13:15:00,85.29,85.34,85.27,85.31,2300.0,76.2605,76.3052,76.2426,76.2784,2300.0
2014-02-05 13:20:00,85.33,85.42,85.32,85.39,3000.0,76.2963,76.3768,76.2873,76.3499,3000.0
2014-02-05 13:25:00,85.39,85.45,85.33,85.45,5100.0,76.3499,76.4036,76.2963,76.4036,5100.0
2014-02-05 13:30:00,85.45,85.49,85.39,85.41,13200.0,76.4036,76.4393,76.3499,76.3678,13200.0
2014-02-05 13:35:00,85.37,85.41,85.36,85.37,8800.0,76.332,76.3678,76.3231,76.332,8800.0
2014-02-05 13:40:00,85.4,85.4,85.21,85.24,11900.0,76.3589,76.3589,76.189,76.2158,11900.0
2014-02-05 13:45:00,85.15,85.21,85.08,85.17,1500.0,76.1353,76.189,76.0727,76.1532,1500.0
2014-02-05 13:50:00,85.29,85.29,85.16,85.18,8900.0,76.2605,76.2605,76.1443,76.1622,8900.0
2014-02-05 13:55:00,85.19,85.35,85.19,85.35,3000.0,76.1711,76.3142,76.1711,76.3142,3000.0
2014-02-05 14:00:00,85.3,85.36,85.29,85.33,4800.0,76.2695,76.3231,76.2605,76.2963,4800.0
2014-02-05 14:05:00,85.34,85.34,85.12,85.12,4900.0,76.3052,76.3052,76.1085,76.1085,4900.0
2014-02-05 14:10:00,85.18,85.29,85.12,85.29,4400.0,76.1622,76.2605,76.1085,76.2605,4400.0
2014-02-05 14:15:00,85.27,85.28,85.14,85.14,4000.0,76.2426,76.2516,76.1264,76.1264,4000.0
2014-02-05 14:20:00,85.17,85.24,85.17,85.24,1900.0,76.1532,76.2158,76.1532,76.2158,1900.0
2014-02-05 14:25:00,85.29,85.29,85.21,85.24,6200.0,76.2605,76.2605,76.189,76.2158,6200.0
2014-02-05 14:30:00,85.24,85.29,85.24,85.26,2400.0,76.2158,76.2605,76.2158,76.2337,2400.0
2014-02-05 14:35:00,85.26,85.27,84.83,84.93,22700.0,76.2337,76.2426,75.8492,75.9386,22700.0
2014-02-05 14:40:00,84.93,85.03,84.93,85.03,2700.0,75.9386,76.028,75.9386,76.028,2700.0
2014-02-05 14:45:00,85.06,85.12,85.03,85.06,7900.0,76.0549,76.1085,76.028,76.0549,7900.0
2014-02-05 14:50:00,85.07,85.14,85.07,85.12,7300.0,76.0638,76.1264,76.0638,76.1085,7300.0
2014-02-05 14:55:00,85.14,85.2,84.96,85.01,9000.0,76.1264,76.18,75.9655,76.0102,9000.0
2014-02-05 15:00:00,85.07,85.13,85.02,85.09,4500.0,76.0638,76.1175,76.0191,76.0817,4500.0
2014-02-05 15:05:00,85.02,85.15,85.02,85.14,6800.0,76.0191,76.1353,76.0191,76.1264,6800.0
2014-02-05 15:10:00,85.13,85.28,85.09,85.26,10200.0,76.1175,76.2516,76.0817,76.2337,10200.0
2014-02-05 15:15:00,85.3,85.3,85.03,85.03,6500.0,76.2695,76.2695,76.028,76.028,6500.0
2014-02-05 15:20:00,85.09,85.21,85.09,85.19,5100.0,76.0817,76.189,76.0817,76.1711,5100.0
2014-02-05 15:25:00,85.2,85.28,85.2,85.28,8400.0,76.18,76.2516,76.18,76.2516,8400.0
2014-02-05 15:30:00,85.28,85.31,85.13,85.13,7700.0,76.2516,76.2784,76.1175,76.1175,7700.0
2014-02-05 15:35:00,85.16,85.22,85.13,85.19,12400.0,76.1443,76.1979,76.1175,76.1711,12400.0
2014-02-05 15:40:00,85.23,85.28,85.22,85.26,17100.0,76.2069,76.2516,76.1979,76.2337,17100.0
2014-02-05 15:45:00,85.26,85.33,85.22,85.33,15900.0,76.2337,76.2963,76.1979,76.2963,15900.0
2014-02-05 15:50:00,85.31,85.31,85.17,85.22,15500.0,76.2784,76.2784,76.1532,76.1979,15500.0
2014-02-05 15:55:00,85.22,85.22,85.14,85.16,28600.0,76.1979,76.1979,76.1264,76.1443,28600.0
2014-02-06 09:30:00,86.23,86.41,86.23,86.35,12700.0,77.101,77.2619,77.101,77.2083,12700.0
2014-02-06 09:35:00,86.41,86.48,86.24,86.24,11400.0,77.2619,77.3245,77.1099,77.1099,11400.0
2014-02-06 09:40:00,86.24,86.4,86.19,86.26,23600.0,77.1099,77.253,77.0652,77.1278,23600.0
2014-02-06 09:45:00,86.3,86.41,86.29,86.39,6400.0,77.1636,77.2619,77.1546,77.2441,6400.0
2014-02-06 09:50:00,86.46,86.5,86.35,86.47,10000.0,77.3067,77.3424,77.2083,77.3156,10000.0
2014-02-06 09:55:00,86.42,86.44,86.35,86.4,9500.0,77.2709,77.2888,77.2083,77.253,9500.0
2014-02-06 10:00:00,86.42,86.44,86.26,86.37,7100.0,77.2709,77.2888,77.1278,77.2262,7100.0
2014-02-06 10:05:00,86.5,86.55,86.46,86.54,3600.0,77.3424,77.3871,77.3067,77.3782,3600.0
2014-02-06 10:10:00,86.49,86.61,86.48,86.54,5000.0,77.3335,77.4408,77.3245,77.3782,5000.0
2014-02-06 10:15:00,86.51,86.7,86.5,86.7,8100.0,77.3514,77.5212,77.3424,77.5212,8100.0
2014-02-06 10:20:00,86.68,86.75,86.64,86.73,3600.0,77.5034,77.566,77.4676,77.5481,3600.0
2014-02-06 10:25:00,86.76,86.76,86.68,86.71,2700.0,77.5749,77.5749,77.5034,77.5302,2700.0
2014-02-06 10:30:00,86.73,86.91,86.72,86.85,7800.0,77.5481,77.709,77.5391,77.6554,7800.0
2014-02-06 10:35:00,86.83,86.89,86.76,86.84,5100.0,77.6375,77.6911,77.5749,77.6464,5100.0
2014-02-06 10:40:00,86.84,86.93,86.8,86.89,7700.0,77.6464,77.7269,77.6107,77.6911,7700.0
2014-02-06 10:45:00,86.91,86.98,86.88,86.93,7600.0,77.709,77.7716,77.6822,77.7269,7600.0
2014-02-06 10:50:00,86.93,86.93,86.7,86.7,2800.0,77.7269,77.7269,77.5212,77.5212,2800.0
2014-02-06 10:55:00,86.78,86.78,86.63,86.73,2200.0,77.5928,77.5928,77.4587,77.5481,2200.0
2014-02-06 11:00:00,86.73,86.73,86.49,86.6,11500.0,77.5481,77.5481,77.3335,77.4318,11500.0
2014-02-06 11:05:00,86.65,86.75,86.61,86.62,12200.0,77.4765,77.566,77.4408,77.4497,12200.0
2014-02-06 11:10:00,86.6,86.72,86.59,86.71,9400.0,77.4318,77.5391,77.4229,77.5302,9400.0
2014-02-06 11:15:00,86.67,86.67,86.41,86.41,12500.0,77.4944,77.4944,77.2619,77.2619,12500.0
2014-02-06 11:20:00,86.4,86.6,86.35,86.41,6200.0,77.253,77.4318,77.2083,77.2619,6200.0
2014-02-06 11:25:00,86.39,86.6,86.39,86.58,5900.0,77.2441,77.4318,77.2441,77.4139,5900.0
2014-02-06 11:30:00,86.53,86.66,86.4,86.61,35300.0,77.3692,77.4855,77.253,77.4408,35300.0
2014-02-06 11:35:00,86.64,86.64,86.47,86.61,3400.0,77.4676,77.4676,77.3156,77.4408,3400.0
2014-02-06 11:40:00,86.6,86.72,86.6,86.72,1700.0,77.4318,77.5391,77.4318,77.5391,1700.0
2014-02-06 11:45:00,86.72,86.78,86.67,86.78,1300.0,77.5391,77.5928,77.4944,77.5928,1300.0
2014-02-06 11:50:00,86.82,86.94,86.75,86.75,7900.0,77.6285,77.7358,77.566,77.566,7900.0
2014-02-06 11:55:00,86.71,86.71,86.65,86.66,900.0,77.5302,77.5302,77.4765,77.4855,900.0
2014-02-06 12:00:00,86.69,86.8,86.68,86.8,3700.0,77.5123,77.6107,77.5034,77.6107,3700.0
2014-02-06 12:05:00,86.82,86.91,86.82,86.9,6800.0,77.6285,77.709,77.6285,77.7001,6800.0
2014-02-06 12:10:00,86.9,86.95,86.9,86.93,1100.0,77.7001,77.7448,77.7001,77.7269,1100.0
2014-02-06 12:15:00,86.93,87.03,86.93,87.0,2300.0,77.7269,77.8163,77.7269,77.7895,2300.0
2014-02-06 12:20:00,86.99,87.04,86.99,87.01,7300.0,77.7805,77.8252,77.7805,77.7984,7300.0
2014-02-06 12:25:00,86.99,87.06,86.99,87.06,3800.0,77.7805,77.8431,77.7805,77.8431,3800.0
2014-02-06 12:30:00,87.04,87.04,86.99,87.02,2000.0,77.8252,77.8252,77.7805,77.8074,2000.0
2014-02-06 12:35:00,86.99,86.99,86.96,86.96,1500.0,77.7805,77.7805,77.7537,77.7537,1500.0
2014-02-06 12:40:00,86.91,86.91,86.78,86.86,3800.0,77.709,77.709,77.5928,77.6643,3800.0
2014-02-06 12:45:00,86.86,86.9,86.85,86.85,900.0,77.6643,77.7001,77.6554,77.6554,900.0
2014-02-06 12:50:00,86.86,86.89,86.86,86.89,1600.0,77.6643,77.6911,77.6643,77.6911,1600.0
2014-02-06 12:55:00,86.92,87.0,86.92,87.0,1000.0,77.718,77.7895,77.718,77.7895,1000.0
2014-02-06 13:00:00,86.95,86.95,86.95,86.95,400.0,77.7448,77.7448,77.7448,77.7448,400.0
2014-02-06 13:05:00,86.94,86.96,86.92,86.95,4200.0,77.7358,77.7537,77.718,77.7448,4200.0
2014-02-06 13:10:00,86.95,86.98,86.93,86.98,2600.0,77.7448,77.7716,77.7269,77.7716,2600.0
2014-02-06 13:15:00,86.96,87.0,86.91,86.91,13500.0,77.7537,77.7895,77.709,77.709,13500.0
2014-02-06 13:20:00,86.91,86.94,86.91,86.92,1400.0,77.709,77.7358,77.709,77.718,1400.0
2014-02-06 13:25:00,86.92,87.04,86.92,87.04,8500.0,77.718,77.8252,77.718,77.8252,8500.0
2014-02-06 13:30:00,87.0,87.06,86.97,87.03,4000.0,77.7895,77.8431,77.7627,77.8163,4000.0
2014-02-06 13:35:00,87.01,87.01,86.9,86.9,1300.0,77.7984,77.7984,77.7001,77.7001,1300.0
2014-02-06 13:40:00,86.9,86.9,86.84,86.86,1200.0,77.7001,77.7001,77.6464,77.6643,1200.0
2014-02-06 13:45:00,86.88,86.97,86.86,86.93,2800.0,77.6822,77.7627,77.6643,77.7269,2800.0
2014-02-06 13:50:00,86.93,86.96,86.9,86.92,2700.0,77.7269,77.7537,77.7001,77.718,2700.0
2014-02-06 13:55:00,86.92,86.97,86.9,86.97,5900.0,77.718,77.7627,77.7001,77.7627,5900.0
2014-02-06 14:00:00,86.95,87.01,86.92,87.01,1600.0,77.7448,77.7984,77.718,77.7984,1600.0
2014-02-06 14:05:00,86.98,86.98,86.97,86.98,2000.0,77.7716,77.7716,77.7627,77.7716,2000.0
2014-02-06 14:10:00,86.97,87.01,86.97,87.01,7300.0,77.7627,77.7984,77.7627,77.7984,7300.0
2014-02-06 14:15:00,87.01,87.06,86.98,87.0,1600.0,77.7984,77.8431,77.7716,77.7895,1600.0
2014-02-06 14:20:00,87.0,87.05,86.99,87.05,1400.0,77.7895,77.8342,77.7805,77.8342,1400.0
2014-02-06 14:25:00,87.03,87.03,86.96,86.99,1100.0,77.8163,77.8163,77.7537,77.7805,1100.0
2014-02-06 14:30:00,86.9,86.9,86.77,86.81,700.0,77.7001,77.7001,77.5838,77.6196,700.0
2014-02-06 14:35:00,86.83,86.88,86.83,86.87,1600.0,77.6375,77.6822,77.6375,77.6732,1600.0
2014-02-06 14:40:00,86.87,86.89,86.84,86.87,2900.0,77.6732,77.6911,77.6464,77.6732,2900.0
2014-02-06 14:45:00,86.87,86.9,86.86,86.9,5400.0,77.6732,77.7001,77.6643,77.7001,5400.0
2014-02-06 14:50:00,86.9,87.0,86.9,87.0,5300.0,77.7001,77.7895,77.7001,77.7895,5300.0
2014-02-06 14:55:00,86.95,86.98,86.94,86.96,5100.0,77.7448,77.7716,77.7358,77.7537,5100.0
2014-02-06 15:00:00,86.95,86.95,86.84,86.84,5100.0,77.7448,77.7448,77.6464,77.6464,5100.0
2014-02-06 15:05:00,86.83,86.87,86.75,86.75,1500.0,77.6375,77.6732,77.566,77.566,1500.0
2014-02-06 15:10:00,86.77,86.83,86.75,86.75,3500.0,77.5838,77.6375,77.566,77.566,3500.0
2014-02-06 15:15:00,86.72,86.8,86.68,86.78,6100.0,77.5391,77.6107,77.5034,77.5928,6100.0
2014-02-06 15:20:00,86.78,86.81,86.73,86.73,4800.0,77.5928,77.6196,77.5481,77.5481,4800.0
2014-02-06 15:25:00,86.73,86.75,86.68,86.75,3900.0,77.5481,77.566,77.5034,77.566,3900.0
2014-02-06 15:30:00,86.75,86.8,86.74,86.77,7500.0,77.566,77.6107,77.557,77.5838,7500.0
2014-02-06 15:35:00,86.76,86.82,86.72,86.8,8900.0,77.5749,77.6285,77.5391,77.6107,8900.0
2014-02-06 15:40:00,86.8,86.83,86.73,86.76,16800.0,77.6107,77.6375,77.5481,77.5749,16800.0
2014-02-06 15:45:00,86.76,86.8,86.74,86.75,18500.0,77.5749,77.6107,77.557,77.566,18500.0
2014-02-06 15:50:00,86.76,86.86,86.76,86.84,23100.0,77.5749,77.6643,77.5749,77.6464,23100.0
2014-02-06 15:55:00,86.84,86.9,86.83,86.85,20400.0,77.6464,77.7001,77.6375,77.6554,20400.0
2014-02-07 09:30:00,86.68,86.85,86.56,86.85,12500.0,77.5034,77.6554,77.3961,77.6554,12500.0
2014-02-07 09:35:00,86.83,86.83,86.68,86.69,8500.0,77.6375,77.6375,77.5034,77.5123,8500.0
2014-02-07 09:40:00,86.69,86.93,86.69,86.83,4100.0,77.5123,77.7269,77.5123,77.6375,4100.0
2014-02-07 09:45:00,86.8,86.83,86.7,86.78,1900.0,77.6107,77.6375,77.5212,77.5928,1900.0
2014-02-07 09:50:00,86.77,86.87,86.73,86.76,9500.0,77.5838,77.6732,77.5481,77.5749,9500.0
2014-02-07 09:55:00,86.75,86.77,86.65,86.65,5000.0,77.566,77.5838,77.4765,77.4765,5000.0
2014-02-07 10:00:00,86.69,86.71,86.59,86.63,2900.0,77.5123,77.5302,77.4229,77.4587,2900.0
2014-02-07 10:05:00,86.63,86.66,86.47,86.66,8400.0,77.4587,77.4855,77.3156,77.4855,8400.0
2014-02-07 10:10:00,86.58,86.6,86.47,86.52,12500.0,77.4139,77.4318,77.3156,77.3603,12500.0
2014-02-07 10:15:00,86.53,86.65,86.49,86.58,5700.0,77.3692,77.4765,77.3335,77.4139,5700.0
2014-02-07 10:20:00,86.58,86.71,86.56,86.58,11700.0,77.4139,77.5302,77.3961,77.4139,11700.0
2014-02-07 10:25:00,86.6,86.66,86.51,86.51,4300.0,77.4318,77.4855,77.3514,77.3514,4300.0
2014-02-07 10:30:00,86.52,86.61,86.52,86.6,4700.0,77.3603,77.4408,77.3603,77.4318,4700.0
2014-02-07 10:35:00,86.62,86.7,86.59,86.62,7300.0,77.4497,77.5212,77.4229,77.4497,7300.0
2014-02-07 10:40:00,86.61,86.65,86.57,86.57,4000.0,77.4408,77.4765,77.405,77.405,4000.0
2014-02-07 10:45:00,86.62,86.75,86.6,86.74,2800.0,77.4497,77.566,77.4318,77.557,2800.0
2014-02-07 10:50:00,86.72,86.8,86.67,86.67,5700.0,77.5391,77.6107,77.4944,77.4944,5700.0
2014-02-07 10:55:00,86.72,86.8,86.71,86.75,6600.0,77.5391,77.6107,77.5302,77.566,6600.0
2014-02-07 11:00:00,86.8,86.83,86.69,86.69,8800.0,77.6107,77.6375,77.5123,77.5123,8800.0
2014-02-07 11:05:00,86.72,86.79,86.67,86.75,7100.0,77.5391,77.6017,77.4944,77.566,7100.0
2014-02-07 11:10:00,86.76,86.78,86.72,86.77,13300.0,77.5749,77.5928,77.5391,77.5838,13300.0
2014-02-07 11:15:00,86.85,86.85,86.77,86.8,1900.0,77.6554,77.6554,77.5838,77.6107,1900.0
2014-02-07 11:20:00,86.79,86.87,86.79,86.87,5600.0,77.6017,77.6732,77.6017,77.6732,5600.0
2014-02-07 11:25:00,86.9,86.93,86.83,86.89,6700.0,77.7001,77.7269,77.6375,77.6911,6700.0
2014-02-07 11:30:00,86.94,86.96,86.77,86.9,12900.0,77.7358,77.7537,77.5838,77.7001,12900.0
2014-02-07 11:35:00,86.89,86.9,86.88,86.88,600.0,77.6911,77.7001,77.6822,77.6822,600.0
2014-02-07 11:40:00,86.88,86.97,86.72,86.72,11800.0,77.6822,77.7627,77.5391,77.5391,11800.0
2014-02-07 11:45:00,86.72,86.78,86.71,86.76,1600.0,77.5391,77.5928,77.5302,77.5749,1600.0
2014-02-07 11:50:00,86.78,86.79,86.7,86.7,1700.0,77.5928,77.6017,77.5212,77.5212,1700.0
2014-02-07 11:55:00,86.65,86.74,86.64,86.66,1800.0,77.4765,77.557,77.4676,77.4855,1800.0
2014-02-07 12:00:00,86.64,86.75,86.64,86.71,1300.0,77.4676,77.566,77.4676,77.5302,1300.0
2014-02-07 12:05:00,86.71,86.74,86.65,86.68,2300.0,77.5302,77.557,77.4765,77.5034,2300.0
2014-02-07 12:10:00,86.68,86.68,86.61,86.61,1300.0,77.5034,77.5034,77.4408,77.4408,1300.0
2014-02-07 12:15:00,86.63,86.69,86.59,86.62,2400.0,77.4587,77.5123,77.4229,77.4497,2400.0
2014-02-07 12:20:00,86.63,86.68,86.6,86.68,1600.0,77.4587,77.5034,77.4318,77.5034,1600.0
2014-02-07 12:25:00,86.64,86.65,86.59,86.64,2000.0,77.4676,77.4765,77.4229,77.4676,2000.0
2014-02-07 12:30:00,86.62,86.67,86.59,86.63,1500.0,77.4497,77.4944,77.4229,77.4587,1500.0
2014-02-07 12:35:00,86.62,86.62,86.59,86.59,1000.0,77.4497,77.4497,77.4229,77.4229,1000.0
2014-02-07 12:40:00,86.59,86.59,86.49,86.49,2000.0,77.4229,77.4229,77.3335,77.3335,2000.0
2014-02-07 12:45:00,86.48,86.51,86.43,86.43,2100.0,77.3245,77.3514,77.2798,77.2798,2100.0
2014-02-07 12:50:00,86.43,86.5,86.43,86.45,5300.0,77.2798,77.3424,77.2798,77.2977,5300.0
2014-02-07 12:55:00,86.44,86.45,86.39,86.45,5400.0,77.2888,77.2977,77.2441,77.2977,5400.0
2014-02-07 13:00:00,86.48,86.48,86.43,86.43,3000.0,77.3245,77.3245,77.2798,77.2798,3000.0
2014-02-07 13:05:00,86.43,86.51,86.43,86.45,2900.0,77.2798,77.3514,77.2798,77.2977,2900.0
2014-02-07 13:10:00,86.45,86.51,86.45,86.47,1900.0,77.2977,77.3514,77.2977,77.3156,1900.0
2014-02-07 13:15:00,86.54,86.55,86.49,86.49,2700.0,77.3782,77.3871,77.3335,77.3335,2700.0
2014-02-07 13:20:00,86.5,86.51,86.45,86.45,2600.0,77.3424,77.3514,77.2977,77.2977,2600.0
2014-02-07 13:25:00,86.46,86.55,86.45,86.54,1100.0,77.3067,77.3871,77.2977,77.3782,1100.0
2014-02-07 13:30:00,86.52,86.53,86.49,86.51,1300.0,77.3603,77.3692,77.3335,77.3514,1300.0
2014-02-07 13:35:00,86.49,86.58,86.49,86.58,1600.0,77.3335,77.4139,77.3335,77.4139,1600.0
2014-02-07 13:40:00,86.63,86.68,86.59,86.61,2200.0,77.4587,77.5034,77.4229,77.4408,2200.0
2014-02-07 13:45:00,86.64,86.67,86.64,86.64,700.0,77.4676,77.4944,77.4676,77.4676,700.0
2014-02-07 13:50:00,86.62,86.69,86.59,86.63,8700.0,77.4497,77.5123,77.4229,77.4587,8700.0
2014-02-07 13:55:00,86.65,86.82,86.62,86.78,13100.0,77.4765,77.6285,77.4497,77.5928,13100.0
2014-02-07 14:00:00,86.8,86.88,86.8,86.88,1600.0,77.6107,77.6822,77.6107,77.6822,1600.0
2014-02-07 14:05:00,86.88,86.95,86.88,86.95,3800.0,77.6822,77.7448,77.6822,77.7448,3800.0
2014-02-07 14:10:00,86.95,86.97,86.95,86.96,1400.0,77.7448,77.7627,77.7448,77.7537,1400.0
2014-02-07 14:15:00,86.98,87.05,86.94,86.94,6900.0,77.7716,77.8342,77.7358,77.7358,6900.0
2014-02-07 14:20:00,86.99,87.08,86.99,87.08,2100.0,77.7805,77.861,77.7805,77.861,2100.0
2014-02-07 14:25:00,87.1,87.17,87.1,87.13,3200.0,77.8789,77.9415,77.8789,77.9057,3200.0
2014-02-07 14:30:00,87.16,87.2,87.16,87.16,3800.0,77.9325,77.9683,77.9325,77.9325,3800.0
2014-02-07 14:35:00,87.17,87.2,87.16,87.17,2100.0,77.9415,77.9683,77.9325,77.9415,2100.0
2014-02-07 14:40:00,87.13,87.28,87.13,87.28,2800.0,77.9057,78.0398,77.9057,78.0398,2800.0
2014-02-07 14:45:00,87.29,87.34,87.22,87.25,2800.0,78.0488,78.0935,77.9862,78.013,2800.0
2014-02-07 14:50:00,87.22,87.3,87.22,87.3,900.0,77.9862,78.0577,77.9862,78.0577,900.0
2014-02-07 14:55:00,87.24,87.26,87.2,87.26,2700.0,78.0041,78.022,77.9683,78.022,2700.0
2014-02-07 15:00:00,87.23,87.32,87.23,87.32,2300.0,77.9951,78.0756,77.9951,78.0756,2300.0
2014-02-07 15:05:00,87.32,87.35,87.26,87.35,2700.0,78.0756,78.1024,78.022,78.1024,2700.0
2014-02-07 15:10:00,87.35,87.35,87.3,87.32,4500.0,78.1024,78.1024,78.0577,78.0756,4500.0
2014-02-07 15:15:00,87.3,87.32,87.28,87.28,1600.0,78.0577,78.0756,78.0398,78.0398,1600.0
2014-02-07 15:20:00,87.28,87.36,87.24,87.34,5300.0,78.0398,78.1114,78.0041,78.0935,5300.0
2014-02-07 15:25:00,87.32,87.38,87.28,87.38,8100.0,78.0756,78.1293,78.0398,78.1293,8100.0
2014-02-07 15:30:00,87.38,87.43,87.37,87.39,13800.0,78.1293,78.174,78.1203,78.1382,13800.0
2014-02-07 15:35:00,87.39,87.48,87.38,87.44,9900.0,78.1382,78.2187,78.1293,78.1829,9900.0
2014-02-07 15:40:00,87.44,87.47,87.42,87.46,7700.0,78.1829,78.2097,78.165,78.2008,7700.0
2014-02-07 15:45:00,87.48,87.53,87.47,87.47,11500.0,78.2187,78.2634,78.2097,78.2097,11500.0
2014-02-07 15:50:00,87.49,87.53,87.41,87.52,14400.0,78.2276,78.2634,78.1561,78.2544,14400.0
2014-02-07 15:55:00,87.52,87.61,87.5,87.59,17700.0,78.2544,78.3349,78.2365,78.317,17700.0
2014-02-10 09:30:00,87.42,87.52,87.31,87.48,10700.0,78.165,78.2544,78.0667,78.2187,10700.0
2014-02-10 09:35:00,87.5,87.58,87.34,87.57,9200.0,78.2365,78.3081,78.0935,78.2991,9200.0
2014-02-10 09:40:00,87.49,87.49,87.3,87.48,7600.0,78.2276,78.2276,78.0577,78.2187,7600.0
2014-02-10 09:45:00,87.47,87.52,87.34,87.36,7600.0,78.2097,78.2544,78.0935,78.1114,7600.0
2014-02-10 09:50:00,87.42,87.45,87.27,87.45,10000.0,78.165,78.1918,78.0309,78.1918,10000.0
2014-02-10 09:55:00,87.25,87.29,87.23,87.28,3200.0,78.013,78.0488,77.9951,78.0398,3200.0
2014-02-10 10:00:00,87.28,87.31,87.17,87.18,11700.0,78.0398,78.0667,77.9415,77.9504,11700.0
2014-02-10 10:05:00,87.13,87.17,87.05,87.06,8300.0,77.9057,77.9415,77.8342,77.8431,8300.0
2014-02-10 10:10:00,87.14,87.4,87.13,87.21,5600.0,77.9147,78.1471,77.9057,77.9773,5600.0
2014-02-10 10:15:00,87.27,87.32,87.27,87.31,4200.0,78.0309,78.0756,78.0309,78.0667,4200.0
2014-02-10 10:20:00,87.31,87.38,87.27,87.38,6700.0,78.0667,78.1293,78.0309,78.1293,6700.0
2014-02-10 10:25:00,87.36,87.51,87.28,87.48,5800.0,78.1114,78.2455,78.0398,78.2187,5800.0
2014-02-10 10:30:00,87.49,87.5,87.41,87.45,9200.0,78.2276,78.2365,78.1561,78.1918,9200.0
2014-02-10 10:35:00,87.45,87.53,87.44,87.5,8300.0,78.1918,78.2634,78.1829,78.2365,8300.0
2014-02-10 10:40:00,87.48,87.48,87.46,87.48,2600.0,78.2187,78.2187,78.2008,78.2187,2600.0
2014-02-10 10:45:00,87.48,87.48,87.35,87.35,7500.0,78.2187,78.2187,78.1024,78.1024,7500.0
2014-02-10 10:50:00,87.31,87.41,87.31,87.35,6200.0,78.0667,78.1561,78.0667,78.1024,6200.0
2014-02-10 10:55:00,87.41,87.41,87.37,87.37,1500.0,78.1561,78.1561,78.1203,78.1203,1500.0
2014-02-10 11:00:00,87.34,87.34,87.19,87.19,900.0,78.0935,78.0935,77.9594,77.9594,900.0
2014-02-10 11:05:00,87.22,87.26,87.13,87.13,1600.0,77.9862,78.022,77.9057,77.9057,1600.0
2014-02-10 11:10:00,87.12,87.19,87.12,87.19,900.0,77.8968,77.9594,77.8968,77.9594,900.0
2014-02-10 11:15:00,87.19,87.29,87.19,87.29,1600.0,77.9594,78.0488,77.9594,78.0488,1600.0
2014-02-10 11:20:00,87.29,87.31,87.27,87.29,3500.0,78.0488,78.0667,78.0309,78.0488,3500.0
2014-02-10 11:25:00,87.25,87.28,87.21,87.22,4900.0,78.013,78.0398,77.9773,77.9862,4900.0
2014-02-10 11:30:00,87.19,87.28,87.19,87.28,1100.0,77.9594,78.0398,77.9594,78.0398,1100.0
2014-02-10 11:35:00,87.3,87.3,87.25,87.29,1700.0,78.0577,78.0577,78.013,78.0488,1700.0
2014-02-10 11:40:00,87.32,87.36,87.32,87.33,1400.0,78.0756,78.1114,78.0756,78.0845,1400.0
2014-02-10 11:45:00,87.34,87.35,87.29,87.35,1600.0,78.0935,78.1024,78.0488,78.1024,1600.0
2014-02-10 11:50:00,87.45,87.46,87.36,87.41,3200.0,78.1918,78.2008,78.1114,78.1561,3200.0
2014-02-10 11:55:00,87.36,87.36,87.31,87.31,500.0,78.1114,78.1114,78.0667,78.0667,500.0
2014-02-10 12:00:00,87.35,87.35,87.35,87.35,200.0,78.1024,78.1024,78.1024,78.1024,200.0
2014-02-10 12:05:00,87.44,87.44,87.4,87.4,600.0,78.1829,78.1829,78.1471,78.1471,600.0
2014-02-10 12:10:00,87.43,87.43,87.43,87.43,500.0,78.174,78.174,78.174,78.174,500.0
2014-02-10 12:15:00,87.43,87.43,87.43,87.43,0.0,78.174,78.174,78.174,78.174,0.0
2014-02-10 12:20:00,87.49,87.5,87.49,87.5,200.0,78.2276,78.2365,78.2276,78.2365,200.0
2014-02-10 12:25:00,87.48,87.48,87.47,87.47,1500.0,78.2187,78.2187,78.2097,78.2097,1500.0
2014-02-10 12:30:00,87.43,87.47,87.43,87.47,600.0,78.174,78.2097,78.174,78.2097,600.0
2014-02-10 12:35:00,87.47,87.47,87.47,87.47,0.0,78.2097,78.2097,78.2097,78.2097,0.0
2014-02-10 12:40:00,87.47,87.47,87.47,87.47,0.0,78.2097,78.2097,78.2097,78.2097,0.0
2014-02-10 12:45:00,87.44,87.44,87.44,87.44,600.0,78.1829,78.1829,78.1829,78.1829,600.0
2014-02-10 12:50:00,87.39,87.4,87.37,87.4,1200.0,78.1382,78.1471,78.1203,78.1471,1200.0
2014-02-10 12:55:00,87.36,87.37,87.36,87.37,200.0,78.1114,78.1203,78.1114,78.1203,200.0
2014-02-10 13:00:00,87.27,87.27,87.25,87.25,700.0,78.0309,78.0309,78.013,78.013,700.0
2014-02-10 13:05:00,87.25,87.25,87.25,87.25,0.0,78.013,78.013,78.013,78.013,0.0
2014-02-10 13:10:00,87.25,87.25,87.25,87.25,600.0,78.013,78.013,78.013,78.013,600.0
2014-02-10 13:15:00,87.19,87.27,87.19,87.2,1700.0,77.9594,78.0309,77.9594,77.9683,1700.0
2014-02-10 13:20:00,87.2,87.29,87.2,87.29,1500.0,77.9683,78.0488,77.9683,78.0488,1500.0
2014-02-10 13:25:00,87.29,87.29,87.24,87.28,700.0,78.0488,78.0488,78.0041,78.0398,700.0
2014-02-10 13:30:00,87.3,87.3,87.27,87.28,1300.0,78.0577,78.0577,78.0309,78.0398,1300.0
2014-02-10 13:35:00,87.28,87.28,87.28,87.28,0.0,78.0398,78.0398,78.0398,78.0398,0.0
2014-02-10 13:40:00,87.33,87.33,87.33,87.33,100.0,78.0845,78.0845,78.0845,78.0845,100.0
2014-02-10 13:45:00,87.3,87.31,87.3,87.31,700.0,78.0577,78.0667,78.0577,78.0667,700.0
2014-02-10 13:50:00,87.22,87.29,87.22,87.29,300.0,77.9862,78.0488,77.9862,78.0488,300.0
2014-02-10 13:55:00,87.29,87.29,87.29,87.29,0.0,78.0488,78.0488,78.0488,78.0488,0.0
2014-02-10 14:00:00,87.25,87.31,87.25,87.3,600.0,78.013,78.0667,78.013,78.0577,600.0
2014-02-10 14:05:00,87.3,87.39,87.3,87.34,15300.0,78.0577,78.1382,78.0577,78.0935,15300.0
2014-02-10 14:10:00,87.34,87.5,87.34,87.46,15600.0,78.0935,78.2365,78.0935,78.2008,15600.0
2014-02-10 14:15:00,87.5,87.55,87.5,87.55,2500.0,78.2365,78.2813,78.2365,78.2813,2500.0
2014-02-10 14:20:00,87.54,87.56,87.5,87.5,1400.0,78.2723,78.2902,78.2365,78.2365,1400.0
2014-02-10 14:25:00,87.5,87.51,87.5,87.51,600.0,78.2365,78.2455,78.2365,78.2455,600.0
2014-02-10 14:30:00,87.47,87.47,87.46,87.47,400.0,78.2097,78.2097,78.2008,78.2097,400.0
2014-02-10 14:35:00,87.49,87.58,87.49,87.57,1700.0,78.2276,78.3081,78.2276,78.2991,1700.0
2014-02-10 14:40:00,87.56,87.56,87.51,87.52,1100.0,78.2902,78.2902,78.2455,78.2544,1100.0
2014-02-10 14:45:00,87.54,87.55,87.52,87.53,400.0,78.2723,78.2813,78.2544,78.2634,400.0
2014-02-10 14:50:00,87.55,87.57,87.55,87.56,1000.0,78.2813,78.2991,78.2813,78.2902,1000.0
2014-02-10 14:55:00,87.57,87.57,87.53,87.53,1400.0,78.2991,78.2991,78.2634,78.2634,1400.0
2014-02-10 15:00:00,87.52,87.52,87.51,87.52,500.0,78.2544,78.2544,78.2455,78.2544,500.0
2014-02-10 15:05:00,87.49,87.5,87.44,87.44,1200.0,78.2276,78.2365,78.1829,78.1829,1200.0
2014-02-10 15:10:00,87.43,87.44,87.39,87.39,900.0,78.174,78.1829,78.1382,78.1382,900.0
2014-02-10 15:15:00,87.41,87.49,87.41,87.44,1000.0,78.1561,78.2276,78.1561,78.1829,1000.0
2014-02-10 15:20:00,87.49,87.49,87.45,87.48,600.0,78.2276,78.2276,78.1918,78.2187,600.0
2014-02-10 15:25:00,87.47,87.47,87.44,87.44,1500.0,78.2097,78.2097,78.1829,78.1829,1500.0
2014-02-10 15:30:00,87.43,87.58,87.43,87.58,2300.0,78.174,78.3081,78.174,78.3081,2300.0
2014-02-10 15:35:00,87.57,87.66,87.55,87.61,4100.0,78.2991,78.3796,78.2813,78.3349,4100.0
2014-02-10 15:40:00,87.66,87.66,87.61,87.64,3200.0,78.3796,78.3796,78.3349,78.3617,3200.0
2014-02-10 15:45:00,87.62,87.62,87.53,87.58,5200.0,78.3438,78.3438,78.2634,78.3081,5200.0
2014-02-10 15:50:00,87.58,87.62,87.53,87.62,4000.0,78.3081,78.3438,78.2634,78.3438,4000.0
2014-02-10 15:55:00,87.63,87.63,87.55,87.56,4400.0,78.3528,78.3528,78.2813,78.2902,4400.0
2014-02-11 09:30:00,87.93,88.04,87.92,88.01,8700.0,78.621,78.7194,78.6121,78.6926,8700.0
2014-02-11 09:35:00,88.08,88.16,88.03,88.13,5900.0,78.7551,78.8267,78.7104,78.7999,5900.0
2014-02-11 09:40:00,88.13,88.29,88.13,88.27,11200.0,78.7999,78.9429,78.7999,78.925,11200.0
2014-02-11 09:45:00,88.27,88.32,88.18,88.32,8800.0,78.925,78.9697,78.8446,78.9697,8800.0
2014-02-11 09:50:00,88.25,88.32,88.22,88.31,4800.0,78.9071,78.9697,78.8803,78.9608,4800.0
2014-02-11 09:55:00,88.36,88.43,88.36,88.42,900.0,79.0055,79.0681,79.0055,79.0592,900.0
2014-02-11 10:00:00,88.54,88.56,88.42,88.47,5100.0,79.1664,79.1843,79.0592,79.1039,5100.0
2014-02-11 10:05:00,88.52,88.7,88.52,88.69,7900.0,79.1486,79.3095,79.1486,79.3006,7900.0
2014-02-11 10:10:00,88.71,88.91,88.69,88.9,5700.0,79.3184,79.4973,79.3006,79.4883,5700.0
2014-02-11 10:15:00,88.94,88.94,88.81,88.85,4200.0,79.5241,79.5241,79.4079,79.4436,4200.0
2014-02-11 10:20:00,88.87,89.1,88.86,89.09,9000.0,79.4615,79.6672,79.4526,79.6582,9000.0
2014-02-11 10:25:00,89.12,89.24,89.07,89.24,10400.0,79.685,79.7923,79.6403,79.7923,10400.0
2014-02-11 10:30:00,89.2,89.24,89.13,89.23,3600.0,79.7566,79.7923,79.694,79.7834,3600.0
2014-02-11 10:35:00,89.26,89.31,89.15,89.16,4400.0,79.8102,79.8549,79.7119,79.7208,4400.0
2014-02-11 10:40:00,89.27,89.35,89.18,89.18,3800.0,79.8192,79.8907,79.7387,79.7387,3800.0
2014-02-11 10:45:00,89.21,89.34,89.17,89.17,7300.0,79.7655,79.8818,79.7297,79.7297,7300.0
2014-02-11 10:50:00,89.19,89.19,89.04,89.06,2500.0,79.7476,79.7476,79.6135,79.6314,2500.0
2014-02-11 10:55:00,89.05,89.17,89.01,89.13,10000.0,79.6225,79.7297,79.5867,79.694,10000.0
2014-02-11 11:00:00,89.1,89.14,88.95,89.0,2700.0,79.6672,79.7029,79.533,79.5777,2700.0
2014-02-11 11:05:00,88.96,89.01,88.8,88.96,5900.0,79.542,79.5867,79.3989,79.542,5900.0
2014-02-11 11:10:00,88.98,88.98,88.79,88.79,2000.0,79.5599,79.5599,79.39,79.39,2000.0
2014-02-11 11:15:00,88.85,89.09,88.85,89.05,3800.0,79.4436,79.6582,79.4436,79.6225,3800.0
2014-02-11 11:20:00,89.03,89.1,88.99,89.04,2300.0,79.6046,79.6672,79.5688,79.6135,2300.0
2014-02-11 11:25:00,89.07,89.17,89.01,89.12,7200.0,79.6403,79.7297,79.5867,79.685,7200.0
2014-02-11 11:30:00,89.16,89.29,89.08,89.22,13900.0,79.7208,79.837,79.6493,79.7745,13900.0
2014-02-11 11:35:00,89.21,89.21,89.21,89.21,100.0,79.7655,79.7655,79.7655,79.7655,100.0
2014-02-11 11:40:00,89.16,89.17,88.96,88.96,2700.0,79.7208,79.7297,79.542,79.542,2700.0
2014-02-11 11:45:00,89.02,89.03,88.96,88.99,1700.0,79.5956,79.6046,79.542,79.5688,1700.0
2014-02-11 11:50:00,89.04,89.22,89.04,89.12,1900.0,79.6135,79.7745,79.6135,79.685,1900.0
2014-02-11 11:55:00,89.13,89.2,89.12,89.13,1300.0,79.694,79.7566,79.685,79.694,1300.0
2014-02-11 12:00:00,89.13,89.24,89.13,89.21,2100.0,79.694,79.7923,79.694,79.7655,2100.0
2014-02-11 12:05:00,89.25,89.25,89.15,89.17,700.0,79.8013,79.8013,79.7119,79.7297,700.0
2014-02-11 12:10:00,89.16,89.16,88.96,89.02,3300.0,79.7208,79.7208,79.542,79.5956,3300.0
2014-02-11 12:15:00,88.98,89.09,88.98,89.09,1700.0,79.5599,79.6582,79.5599,79.6582,1700.0
2014-02-11 12:20:00,89.1,89.1,89.01,89.01,1300.0,79.6672,79.6672,79.5867,79.5867,1300.0
2014-02-11 12:25:00,89.02,89.07,89.02,89.05,1200.0,79.5956,79.6403,79.5956,79.6225,1200.0
2014-02-11 12:30:00,89.11,89.25,89.11,89.17,1300.0,79.6761,79.8013,79.6761,79.7297,1300.0
2014-02-11 12:35:00,89.26,89.26,89.25,89.25,900.0,79.8102,79.8102,79.8013,79.8013,900.0
2014-02-11 12:40:00,89.21,89.21,89.03,89.03,1300.0,79.7655,79.7655,79.6046,79.6046,1300.0
2014-02-11 12:45:00,89.06,89.06,89.02,89.06,1500.0,79.6314,79.6314,79.5956,79.6314,1500.0
2014-02-11 12:50:00,89.02,89.15,89.02,89.09,1000.0,79.5956,79.7119,79.5956,79.6582,1000.0
2014-02-11 12:55:00,89.1,89.22,89.1,89.15,800.0,79.6672,79.7745,79.6672,79.7119,800.0
2014-02-11 13:00:00,89.22,89.33,89.22,89.33,1600.0,79.7745,79.8728,79.7745,79.8728,1600.0
2014-02-11 13:05:00,89.34,89.34,89.34,89.34,200.0,79.8818,79.8818,79.8818,79.8818,200.0
2014-02-11 13:10:00,89.32,89.45,89.29,89.45,4600.0,79.8639,79.9801,79.837,79.9801,4600.0
2014-02-11 13:15:00,89.39,89.39,89.29,89.38,1300.0,79.9265,79.9265,79.837,79.9175,1300.0
2014-02-11 13:20:00,89.35,89.42,89.35,89.42,1700.0,79.8907,79.9533,79.8907,79.9533,1700.0
2014-02-11 13:25:00,89.38,89.4,89.35,89.4,1500.0,79.9175,79.9354,79.8907,79.9354,1500.0
2014-02-11 13:30:00,89.36,89.41,89.29,89.29,1400.0,79.8996,79.9443,79.837,79.837,1400.0
2014-02-11 13:35:00,89.33,89.33,89.25,89.31,1800.0,79.8728,79.8728,79.8013,79.8549,1800.0
2014-02-11 13:40:00,89.32,89.32,89.26,89.26,2500.0,79.8639,79.8639,79.8102,79.8102,2500.0
2014-02-11 13:45:00,89.31,89.37,89.3,89.31,1600.0,79.8549,79.9086,79.846,79.8549,1600.0
2014-02-11 13:50:00,89.31,89.36,89.31,89.31,1500.0,79.8549,79.8996,79.8549,79.8549,1500.0
2014-02-11 13:55:00,89.34,89.34,89.32,89.32,200.0,79.8818,79.8818,79.8639,79.8639,200.0
2014-02-11 14:00:00,89.28,89.28,89.25,89.28,1600.0,79.8281,79.8281,79.8013,79.8281,1600.0
2014-02-11 14:05:00,89.31,89.31,89.24,89.31,600.0,79.8549,79.8549,79.7923,79.8549,600.0
2014-02-11 14:10:00,89.32,89.37,89.3,89.35,4500.0,79.8639,79.9086,79.846,79.8907,4500.0
2014-02-11 14:15:00,89.37,89.38,89.36,89.36,600.0,79.9086,79.9175,79.8996,79.8996,600.0
2014-02-11 14:20:00,89.37,89.47,89.37,89.45,3800.0,79.9086,79.998,79.9086,79.9801,3800.0
2014-02-11 14:25:00,89.39,89.42,89.38,89.38,4200.0,79.9265,79.9533,79.9175,79.9175,4200.0
2014-02-11 14:30:00,89.33,89.39,89.33,89.39,200.0,79.8728,79.9265,79.8728,79.9265,200.0
2014-02-11 14:35:00,89.37,89.39,89.3,89.39,2700.0,79.9086,79.9265,79.846,79.9265,2700.0
2014-02-11 14:40:00,89.4,89.49,89.4,89.47,3900.0,79.9354,80.0159,79.9354,79.998,3900.0
2014-02-11 14:45:00,89.44,89.44,89.44,89.44,800.0,79.9712,79.9712,79.9712,79.9712,800.0
2014-02-11 14:50:00,89.43,89.43,89.38,89.39,2200.0,79.9622,79.9622,79.9175,79.9265,2200.0
2014-02-11 14:55:00,89.4,89.48,89.4,89.45,1800.0,79.9354,80.0069,79.9354,79.9801,1800.0
2014-02-11 15:00:00,89.46,89.48,89.43,89.48,2000.0,79.989,80.0069,79.9622,80.0069,2000.0
2014-02-11 15:05:00,89.48,89.49,89.44,89.49,5100.0,80.0069,80.0159,79.9712,80.0159,5100.0
2014-02-11 15:10:00,89.52,89.54,89.49,89.49,2600.0,80.0427,80.0606,80.0159,80.0159,2600.0
2014-02-11 15:15:00,89.52,89.58,89.49,89.56,4500.0,80.0427,80.0963,80.0159,80.0785,4500.0
2014-02-11 15:20:00,89.56,89.56,89.48,89.5,2700.0,80.0785,80.0785,80.0069,80.0248,2700.0
2014-02-11 15:25:00,89.48,89.48,89.44,89.47,2700.0,80.0069,80.0069,79.9712,79.998,2700.0
2014-02-11 15:30:00,89.45,89.5,89.42,89.49,4500.0,79.9801,80.0248,79.9533,80.0159,4500.0
2014-02-11 15:35:00,89.49,89.52,89.48,89.52,9300.0,80.0159,80.0427,80.0069,80.0427,9300.0
2014-02-11 15:40:00,89.51,89.58,89.5,89.57,10100.0,80.0338,80.0963,80.0248,80.0874,10100.0
2014-02-11 15:45:00,89.58,89.6,89.52,89.55,16300.0,80.0963,80.1142,80.0427,80.0695,16300.0
2014-02-11 15:50:00,89.56,89.57,89.52,89.57,13900.0,80.0785,80.0874,80.0427,80.0874,13900.0
2014-02-11 15:55:00,89.54,89.61,89.54,89.6,20000.0,80.0606,80.1232,80.0606,80.1142,20000.0
2014-02-12 09:30:00,88.67,88.87,88.67,88.82,30400.0,79.2827,79.4615,79.2827,79.4168,30400.0
2014-02-12 09:35:00,88.81,88.9,88.71,88.82,32600.0,79.4079,79.4883,79.3184,79.4168,32600.0
2014-02-12 09:40:00,88.85,88.86,88.68,88.75,12200.0,79.4436,79.4526,79.2916,79.3542,12200.0
2014-02-12 09:45:00,88.73,88.73,88.56,88.57,11100.0,79.3363,79.3363,79.1843,79.1933,11100.0
2014-02-12 09:50:00,88.61,88.65,88.52,88.54,3100.0,79.229,79.2648,79.1486,79.1664,3100.0
2014-02-12 09:55:00,88.53,88.63,88.53,88.57,3600.0,79.1575,79.2469,79.1575,79.1933,3600.0
2014-02-12 10:00:00,88.6,88.61,88.26,88.26,44900.0,79.2201,79.229,78.9161,78.9161,44900.0
2014-02-12 10:05:00,88.31,88.42,88.22,88.31,7100.0,78.9608,79.0592,78.8803,78.9608,7100.0
2014-02-12 10:10:00,88.3,88.33,88.23,88.28,3000.0,78.9519,78.9787,78.8893,78.934,3000.0
2014-02-12 10:15:00,88.28,88.39,88.28,88.28,2500.0,78.934,79.0323,78.934,78.934,2500.0
2014-02-12 10:20:00,88.28,88.37,88.25,88.36,9400.0,78.934,79.0144,78.9071,79.0055,9400.0
2014-02-12 10:25:00,88.36,88.39,88.3,88.3,8100.0,79.0055,79.0323,78.9519,78.9519,8100.0
2014-02-12 10:30:00,88.33,88.36,88.25,88.28,17100.0,78.9787,79.0055,78.9071,78.934,17100.0
2014-02-12 10:35:00,88.27,88.37,88.24,88.34,13300.0,78.925,79.0144,78.8982,78.9876,13300.0
2014-02-12 10:40:00,88.33,88.33,88.01,88.1,41300.0,78.9787,78.9787,78.6926,78.773,41300.0
2014-02-12 10:45:00,88.04,88.11,87.93,88.07,29900.0,78.7194,78.782,78.621,78.7462,29900.0
2014-02-12 10:50:00,88.07,88.16,88.0,88.11,14900.0,78.7462,78.8267,78.6836,78.782,14900.0
2014-02-12 10:55:00,88.13,88.21,88.09,88.17,21300.0,78.7999,78.8714,78.7641,78.8356,21300.0
2014-02-12 11:00:00,88.2,88.29,88.19,88.24,44800.0,78.8624,78.9429,78.8535,78.8982,44800.0
2014-02-12 11:05:00,88.21,88.27,88.16,88.22,26800.0,78.8714,78.925,78.8267,78.8803,26800.0
2014-02-12 11:10:00,88.23,88.39,88.23,88.37,17100.0,78.8893,79.0323,78.8893,79.0144,17100.0
2014-02-12 11:15:00,88.4,88.4,88.27,88.28,13700.0,79.0413,79.0413,78.925,78.934,13700.0
2014-02-12 11:20:00,88.28,88.33,88.25,88.28,29700.0,78.934,78.9787,78.9071,78.934,29700.0
2014-02-12 11:25:00,88.26,88.36,88.21,88.27,23400.0,78.9161,79.0055,78.8714,78.925,23400.0
2014-02-12 11:30:00,88.35,88.41,88.24,88.27,18400.0,78.9966,79.0502,78.8982,78.925,18400.0
2014-02-12 11:35:00,88.26,88.28,88.18,88.18,4200.0,78.9161,78.934,78.8446,78.8446,4200.0
2014-02-12 11:40:00,88.22,88.28,88.19,88.19,2700.0,78.8803,78.934,78.8535,78.8535,2700.0
2014-02-12 11:45:00,88.19,88.2,88.15,88.17,3100.0,78.8535,78.8624,78.8177,78.8356,3100.0
2014-02-12 11:50:00,88.14,88.16,88.07,88.09,5700.0,78.8088,78.8267,78.7462,78.7641,5700.0
2014-02-12 11:55:00,88.09,88.1,88.04,88.07,2500.0,78.7641,78.773,78.7194,78.7462,2500.0
2014-02-12 12:00:00,88.13,88.13,88.04,88.09,2600.0,78.7999,78.7999,78.7194,78.7641,2600.0
2014-02-12 12:05:00,88.11,88.11,88.06,88.07,2900.0,78.782,78.782,78.7373,78.7462,2900.0
2014-02-12 12:10:00,88.07,88.07,88.05,88.06,800.0,78.7462,78.7462,78.7283,78.7373,800.0
2014-02-12 12:15:00,88.09,88.09,88.05,88.05,900.0,78.7641,78.7641,78.7283,78.7283,900.0
2014-02-12 12:20:00,88.07,88.12,88.06,88.07,1700.0,78.7462,78.7909,78.7373,78.7462,1700.0
2014-02-12 12:25:00,88.07,88.09,88.07,88.09,900.0,78.7462,78.7641,78.7462,78.7641,900.0
2014-02-12 12:30:00,88.08,88.19,88.08,88.19,300.0,78.7551,78.8535,78.7551,78.8535,300.0
2014-02-12 12:35:00,88.08,88.18,88.06,88.06,14400.0,78.7551,78.8446,78.7373,78.7373,14400.0
2014-02-12 12:40:00,88.06,88.11,88.0,88.11,4400.0,78.7373,78.782,78.6836,78.782,4400.0
2014-02-12 12:45:00,88.11,88.11,88.05,88.11,1800.0,78.782,78.782,78.7283,78.782,1800.0
2014-02-12 12:50:00,88.08,88.09,88.0,88.09,15800.0,78.7551,78.7641,78.6836,78.7641,15800.0
2014-02-12 12:55:00,88.06,88.12,88.06,88.12,300.0,78.7373,78.7909,78.7373,78.7909,300.0
2014-02-12 13:00:00,88.2,88.2,88.12,88.12,1500.0,78.8624,78.8624,78.7909,78.7909,1500.0
2014-02-12 13:05:00,88.12,88.16,88.11,88.11,400.0,78.7909,78.8267,78.782,78.782,400.0
2014-02-12 13:10:00,88.16,88.21,88.11,88.16,6300.0,78.8267,78.8714,78.782,78.8267,6300.0
2014-02-12 13:15:00,88.18,88.27,88.18,88.27,2500.0,78.8446,78.925,78.8446,78.925,2500.0
2014-02-12 13:20:00,88.28,88.3,88.21,88.25,6300.0,78.934,78.9519,78.8714,78.9071,6300.0
2014-02-12 13:25:00,88.25,88.32,88.24,88.29,5100.0,78.9071,78.9697,78.8982,78.9429,5100.0
2014-02-12 13:30:00,88.3,88.34,88.29,88.31,6400.0,78.9519,78.9876,78.9429,78.9608,6400.0
2014-02-12 13:35:00,88.32,88.32,88.19,88.19,3900.0,78.9697,78.9697,78.8535,78.8535,3900.0
2014-02-12 13:40:00,88.2,88.27,88.2,88.27,2200.0,78.8624,78.925,78.8624,78.925,2200.0
2014-02-12 13:45:00,88.26,88.28,88.16,88.19,5700.0,78.9161,78.934,78.8267,78.8535,5700.0
2014-02-12 13:50:00,88.19,88.24,88.16,88.18,16700.0,78.8535,78.8982,78.8267,78.8446,16700.0
2014-02-12 13:55:00,88.17,88.18,88.15,88.15,4400.0,78.8356,78.8446,78.8177,78.8177,4400.0
2014-02-12 14:00:00,88.18,88.18,88.17,88.17,1800.0,78.8446,78.8446,78.8356,78.8356,1800.0
2014-02-12 14:05:00,88.18,88.2,88.15,88.18,10600.0,78.8446,78.8624,78.8177,78.8446,10600.0
2014-02-12 14:10:00,88.18,88.18,88.09,88.09,3700.0,78.8446,78.8446,78.7641,78.7641,3700.0
2014-02-12 14:15:00,88.15,88.19,88.09,88.09,4700.0,78.8177,78.8535,78.7641,78.7641,4700.0
2014-02-12 14:20:00,88.13,88.14,88.09,88.14,1800.0,78.7999,78.8088,78.7641,78.8088,1800.0
2014-02-12 14:25:00,88.16,88.18,88.14,88.15,2300.0,78.8267,78.8446,78.8088,78.8177,2300.0
2014-02-12 14:30:00,88.13,88.13,88.07,88.08,1600.0,78.7999,78.7999,78.7462,78.7551,1600.0
2014-02-12 14:35:00,88.08,88.09,87.98,87.98,7300.0,78.7551,78.7641,78.6657,78.6657,7300.0
2014-02-12 14:40:00,88.0,88.0,87.97,87.99,3300.0,78.6836,78.6836,78.6568,78.6747,3300.0
2014-02-12 14:45:00,87.97,87.97,87.94,87.95,1000.0,78.6568,78.6568,78.63,78.6389,1000.0
2014-02-12 14:50:00,87.95,87.96,87.95,87.96,1000.0,78.6389,78.6478,78.6389,78.6478,1000.0
2014-02-12 14:55:00,87.94,87.94,87.89,87.94,7000.0,78.63,78.63,78.5853,78.63,7000.0
2014-02-12 15:00:00,87.96,87.98,87.95,87.96,6200.0,78.6478,78.6657,78.6389,78.6478,6200.0
2014-02-12 15:05:00,87.95,87.98,87.95,87.98,4800.0,78.6389,78.6657,78.6389,78.6657,4800.0
2014-02-12 15:10:00,87.99,87.99,87.86,87.9,29700.0,78.6747,78.6747,78.5584,78.5942,29700.0
2014-02-12 15:15:00,87.92,87.98,87.92,87.97,7100.0,78.6121,78.6657,78.6121,78.6568,7100.0
2014-02-12 15:20:00,87.97,87.97,87.91,87.95,2000.0,78.6568,78.6568,78.6031,78.6389,2000.0
2014-02-12 15:25:00,87.96,87.96,87.91,87.95,15400.0,78.6478,78.6478,78.6031,78.6389,15400.0
2014-02-12 15:30:00,87.96,87.96,87.91,87.92,18400.0,78.6478,78.6478,78.6031,78.6121,18400.0
2014-02-12 15:35:00,87.9,87.92,87.87,87.91,15400.0,78.5942,78.6121,78.5674,78.6031,15400.0
2014-02-12 15:40:00,87.91,87.99,87.91,87.99,14400.0,78.6031,78.6747,78.6031,78.6747,14400.0
2014-02-12 15:45:00,88.0,88.0,87.94,87.94,17000.0,78.6836,78.6836,78.63,78.63,17000.0
2014-02-12 15:50:00,87.97,87.97,87.89,87.92,26800.0,78.6568,78.6568,78.5853,78.6121,26800.0
2014-02-12 15:55:00,87.93,87.94,87.87,87.92,43900.0,78.621,78.63,78.5674,78.6121,43900.0
2014-02-13 09:30:00,87.65,87.76,87.64,87.7,14300.0,78.3707,78.469,78.3617,78.4154,14300.0
2014-02-13 09:35:00,87.69,87.77,87.6,87.65,7000.0,78.4064,78.478,78.326,78.3707,7000.0
2014-02-13 09:40:00,87.68,87.74,87.58,87.62,19000.0,78.3975,78.4511,78.3081,78.3438,19000.0
2014-02-13 09:45:00,87.63,87.63,87.53,87.57,19000.0,78.3528,78.3528,78.2634,78.2991,19000.0
2014-02-13 09:50:00,87.57,87.65,87.53,87.55,13800.0,78.2991,78.3707,78.2634,78.2813,13800.0
2014-02-13 09:55:00,87.56,87.65,87.53,87.65,5200.0,78.2902,78.3707,78.2634,78.3707,5200.0
2014-02-13 10:00:00,87.7,87.88,87.67,87.87,12200.0,78.4154,78.5763,78.3886,78.5674,12200.0
2014-02-13 10:05:00,87.89,88.08,87.89,88.08,18600.0,78.5853,78.7551,78.5853,78.7551,18600.0
2014-02-13 10:10:00,88.03,88.06,87.92,88.06,9600.0,78.7104,78.7373,78.6121,78.7373,9600.0
2014-02-13 10:15:00,88.03,88.16,87.97,88.1,10400.0,78.7104,78.8267,78.6568,78.773,10400.0
2014-02-13 10:20:00,88.11,88.16,88.0,88.1,9300.0,78.782,78.8267,78.6836,78.773,9300.0
2014-02-13 10:25:00,88.06,88.09,87.99,88.03,12400.0,78.7373,78.7641,78.6747,78.7104,12400.0
2014-02-13 10:30:00,88.03,88.04,87.97,87.97,7600.0,78.7104,78.7194,78.6568,78.6568,7600.0
2014-02-13 10:35:00,88.02,88.05,87.93,87.94,7800.0,78.7015,78.7283,78.621,78.63,7800.0
2014-02-13 10:40:00,87.93,87.95,87.81,87.9,14300.0,78.621,78.6389,78.5137,78.5942,14300.0
2014-02-13 10:45:00,87.89,87.95,87.82,87.95,7300.0,78.5853,78.6389,78.5227,78.6389,7300.0
2014-02-13 10:50:00,87.95,88.08,87.92,88.02,7400.0,78.6389,78.7551,78.6121,78.7015,7400.0
2014-02-13 10:55:00,88.03,88.1,87.97,88.0,3800.0,78.7104,78.773,78.6568,78.6836,3800.0
2014-02-13 11:00:00,88.04,88.11,88.03,88.08,4900.0,78.7194,78.782,78.7104,78.7551,4900.0
2014-02-13 11:05:00,88.02,88.03,87.91,87.99,4400.0,78.7015,78.7104,78.6031,78.6747,4400.0
2014-02-13 11:10:00,87.95,87.96,87.9,87.92,2800.0,78.6389,78.6478,78.5942,78.6121,2800.0
2014-02-13 11:15:00,87.97,88.1,87.97,88.08,6300.0,78.6568,78.773,78.6568,78.7551,6300.0
2014-02-13 11:20:00,88.17,88.21,88.04,88.04,23000.0,78.8356,78.8714,78.7194,78.7194,23000.0
2014-02-13 11:25:00,88.07,88.1,87.88,87.92,11100.0,78.7462,78.773,78.5763,78.6121,11100.0
2014-02-13 11:30:00,87.93,88.0,87.9,87.99,5300.0,78.621,78.6836,78.5942,78.6747,5300.0
2014-02-13 11:35:00,87.98,88.07,87.98,87.99,5400.0,78.6657,78.7462,78.6657,78.6747,5400.0
2014-02-13 11:40:00,88.0,88.0,88.0,88.0,1900.0,78.6836,78.6836,78.6836,78.6836,1900.0
2014-02-13 11:45:00,88.0,88.0,87.92,87.92,3800.0,78.6836,78.6836,78.6121,78.6121,3800.0
2014-02-13 11:50:00,87.89,87.92,87.89,87.92,300.0,78.5853,78.6121,78.5853,78.6121,300.0
2014-02-13 11:55:00,88.0,88.0,87.92,87.94,500.0,78.6836,78.6836,78.6121,78.63,500.0
2014-02-13 12:00:00,87.98,87.98,87.98,87.98,100.0,78.6657,78.6657,78.6657,78.6657,100.0
2014-02-13 12:05:00,87.95,87.95,87.81,87.82,2400.0,78.6389,78.6389,78.5137,78.5227,2400.0
2014-02-13 12:10:00,87.81,87.81,87.81,87.81,200.0,78.5137,78.5137,78.5137,78.5137,200.0
2014-02-13 12:15:00,87.91,87.91,87.8,87.8,3000.0,78.6031,78.6031,78.5048,78.5048,3000.0
2014-02-13 12:20:00,87.82,87.94,87.81,87.82,2200.0,78.5227,78.63,78.5137,78.5227,2200.0
2014-02-13 12:25:00,87.9,87.9,87.82,87.88,800.0,78.5942,78.5942,78.5227,78.5763,800.0
2014-02-13 12:30:00,87.91,87.99,87.89,87.89,7600.0,78.6031,78.6747,78.5853,78.5853,7600.0
2014-02-13 12:35:00,87.95,87.95,87.95,87.95,300.0,78.6389,78.6389,78.6389,78.6389,300.0
2014-02-13 12:40:00,88.0,88.0,87.97,88.0,4700.0,78.6836,78.6836,78.6568,78.6836,4700.0
2014-02-13 12:45:00,87.99,88.14,87.99,88.14,1100.0,78.6747,78.8088,78.6747,78.8088,1100.0
2014-02-13 12:50:00,88.1,88.11,88.02,88.06,2700.0,78.773,78.782,78.7015,78.7373,2700.0
2014-02-13 12:55:00,88.02,88.09,88.0,88.04,5200.0,78.7015,78.7641,78.6836,78.7194,5200.0
2014-02-13 13:00:00,88.06,88.17,88.03,88.07,5100.0,78.7373,78.8356,78.7104,78.7462,5100.0
2014-02-13 13:05:00,88.12,88.23,88.11,88.12,4300.0,78.7909,78.8893,78.782,78.7909,4300.0
2014-02-13 13:10:00,88.14,88.24,88.14,88.19,1800.0,78.8088,78.8982,78.8088,78.8535,1800.0
2014-02-13 13:15:00,88.19,88.3,88.19,88.27,7100.0,78.8535,78.9519,78.8535,78.925,7100.0
2014-02-13 13:20:00,88.25,88.26,88.18,88.24,2600.0,78.9071,78.9161,78.8446,78.8982,2600.0
2014-02-13 13:25:00,88.26,88.28,88.09,88.14,9200.0,78.9161,78.934,78.7641,78.8088,9200.0
2014-02-13 13:30:00,88.14,88.18,88.14,88.16,400.0,78.8088,78.8446,78.8088,78.8267,400.0
2014-02-13 13:35:00,88.16,88.25,88.16,88.24,6600.0,78.8267,78.9071,78.8267,78.8982,6600.0
2014-02-13 13:40:00,88.25,88.29,88.21,88.25,6200.0,78.9071,78.9429,78.8714,78.9071,6200.0
2014-02-13 13:45:00,88.28,88.3,88.22,88.24,5400.0,78.934,78.9519,78.8803,78.8982,5400.0
2014-02-13 13:50:00,88.25,88.27,88.22,88.26,800.0,78.9071,78.925,78.8803,78.9161,800.0
2014-02-13 13:55:00,88.27,88.28,88.23,88.25,2500.0,78.925,78.934,78.8893,78.9071,2500.0
2014-02-13 14:00:00,88.25,88.27,88.19,88.23,8400.0,78.9071,78.925,78.8535,78.8893,8400.0
2014-02-13 14:05:00,88.25,88.3,88.21,88.26,12900.0,78.9071,78.9519,78.8714,78.9161,12900.0
2014-02-13 14:10:00,88.3,88.33,88.25,88.31,31500.0,78.9519,78.9787,78.9071,78.9608,31500.0
2014-02-13 14:15:00,88.29,88.34,88.2,88.27,5700.0,78.9429,78.9876,78.8624,78.925,5700.0
2014-02-13 14:20:00,88.26,88.26,88.11,88.12,3300.0,78.9161,78.9161,78.782,78.7909,3300.0
2014-02-13 14:25:00,88.12,88.17,88.12,88.14,2300.0,78.7909,78.8356,78.7909,78.8088,2300.0
2014-02-13 14:30:00,88.08,88.17,88.08,88.12,1700.0,78.7551,78.8356,78.7551,78.7909,1700.0
2014-02-13 14:35:00,88.16,88.21,88.12,88.16,13900.0,78.8267,78.8714,78.7909,78.8267,13900.0
2014-02-13 14:40:00,88.1,88.19,88.06,88.19,1200.0,78.773,78.8535,78.7373,78.8535,1200.0
2014-02-13 14:45:00,88.17,88.24,88.13,88.2,1700.0,78.8356,78.8982,78.7999,78.8624,1700.0
2014-02-13 14:50:00,88.2,88.24,88.19,88.23,1700.0,78.8624,78.8982,78.8535,78.8893,1700.0
2014-02-13 14:55:00,88.23,88.36,88.23,88.29,12500.0,78.8893,79.0055,78.8893,78.9429,12500.0
2014-02-13 15:00:00,88.31,88.34,88.2,88.24,3400.0,78.9608,78.9876,78.8624,78.8982,3400.0
2014-02-13 15:05:00,88.24,88.33,88.24,88.3,3100.0,78.8982,78.9787,78.8982,78.9519,3100.0
2014-02-13 15:10:00,88.31,88.34,88.29,88.32,1800.0,78.9608,78.9876,78.9429,78.9697,1800.0
2014-02-13 15:15:00,88.32,88.32,88.25,88.29,4100.0,78.9697,78.9697,78.9071,78.9429,4100.0
2014-02-13 15:20:00,88.29,88.35,88.29,88.35,3600.0,78.9429,78.9966,78.9429,78.9966,3600.0
2014-02-13 15:25:00,88.36,88.44,88.32,88.4,8300.0,79.0055,79.077,78.9697,79.0413,8300.0
2014-02-13 15:30:00,88.4,88.43,88.37,88.41,17900.0,79.0413,79.0681,79.0144,79.0502,17900.0
2014-02-13 15:35:00,88.42,88.43,88.36,88.43,17100.0,79.0592,79.0681,79.0055,79.0681,17100.0
2014-02-13 15:40:00,88.43,88.55,88.43,88.52,15100.0,79.0681,79.1754,79.0681,79.1486,15100.0
2014-02-13 15:45:00,88.51,88.52,88.41,88.49,25600.0,79.1396,79.1486,79.0502,79.1217,25600.0
2014-02-13 15:50:00,88.53,88.61,88.49,88.59,23800.0,79.1575,79.229,79.1217,79.2112,23800.0
2014-02-13 15:55:00,88.59,88.59,88.4,88.43,46300.0,79.2112,79.2112,79.0413,79.0681,46300.0
2014-02-14 09:30:00,89.02,89.11,88.83,88.93,24200.0,79.5956,79.6761,79.4257,79.5152,24200.0
2014-02-14 09:35:00,88.95,88.95,88.86,88.86,4200.0,79.533,79.533,79.4526,79.4526,4200.0
2014-02-14 09:40:00,88.81,88.83,88.65,88.76,10700.0,79.4079,79.4257,79.2648,79.3632,10700.0
2014-02-14 09:45:00,88.76,88.85,88.73,88.78,6600.0,79.3632,79.4436,79.3363,79.381,6600.0
2014-02-14 09:50:00,88.79,88.89,88.72,88.72,4800.0,79.39,79.4794,79.3274,79.3274,4800.0
2014-02-14 09:55:00,88.7,88.76,88.65,88.73,18500.0,79.3095,79.3632,79.2648,79.3363,18500.0
2014-02-14 10:00:00,88.77,88.82,88.74,88.74,3300.0,79.3721,79.4168,79.3453,79.3453,3300.0
2014-02-14 10:05:00,88.74,88.77,88.7,88.72,6700.0,79.3453,79.3721,79.3095,79.3274,6700.0
2014-02-14 10:10:00,88.81,88.9,88.77,88.9,2900.0,79.4079,79.4883,79.3721,79.4883,2900.0
2014-02-14 10:15:00,88.89,88.95,88.87,88.88,3100.0,79.4794,79.533,79.4615,79.4705,3100.0
2014-02-14 10:20:00,88.89,88.97,88.88,88.88,900.0,79.4794,79.5509,79.4705,79.4705,900.0
2014-02-14 10:25:00,88.87,89.0,88.87,88.99,1300.0,79.4615,79.5777,79.4615,79.5688,1300.0
2014-02-14 10:30:00,89.0,89.01,88.92,88.96,2300.0,79.5777,79.5867,79.5062,79.542,2300.0
2014-02-14 10:35:00,88.95,88.96,88.87,88.87,2200.0,79.533,79.542,79.4615,79.4615,2200.0
2014-02-14 10:40:00,88.89,88.94,88.77,88.79,4100.0,79.4794,79.5241,79.3721,79.39,4100.0
2014-02-14 10:45:00,88.85,88.86,88.68,88.78,4800.0,79.4436,79.4526,79.2916,79.381,4800.0
2014-02-14 10:50:00,88.76,88.76,88.67,88.71,4900.0,79.3632,79.3632,79.2827,79.3184,4900.0
2014-02-14 10:55:00,88.69,88.73,88.65,88.66,7100.0,79.3006,79.3363,79.2648,79.2737,7100.0
2014-02-14 11:00:00,88.69,88.74,88.67,88.67,2800.0,79.3006,79.3453,79.2827,79.2827,2800.0
2014-02-14 11:05:00,88.69,88.71,88.6,88.61,11500.0,79.3006,79.3184,79.2201,79.229,11500.0
2014-02-14 11:10:00,88.63,88.75,88.63,88.68,4600.0,79.2469,79.3542,79.2469,79.2916,4600.0
2014-02-14 11:15:00,88.7,88.8,88.67,88.8,5400.0,79.3095,79.3989,79.2827,79.3989,5400.0
2014-02-14 11:20:00,88.77,88.78,88.66,88.67,9600.0,79.3721,79.381,79.2737,79.2827,9600.0
2014-02-14 11:25:00,88.69,88.75,88.66,88.71,8400.0,79.3006,79.3542,79.2737,79.3184,8400.0
2014-02-14 11:30:00,88.73,88.73,88.65,88.71,6700.0,79.3363,79.3363,79.2648,79.3184,6700.0
2014-02-14 11:35:00,88.69,88.78,88.68,88.73,1400.0,79.3006,79.381,79.2916,79.3363,1400.0
2014-02-14 11:40:00,88.76,88.8,88.74,88.8,900.0,79.3632,79.3989,79.3453,79.3989,900.0
2014-02-14 11:45:00,88.8,88.88,88.67,88.69,8200.0,79.3989,79.4705,79.2827,79.3006,8200.0
2014-02-14 11:50:00,88.81,88.81,88.66,88.67,3700.0,79.4079,79.4079,79.2737,79.2827,3700.0
2014-02-14 11:55:00,88.67,88.69,88.61,88.64,2400.0,79.2827,79.3006,79.229,79.2559,2400.0
2014-02-14 12:00:00,88.65,88.78,88.62,88.68,2500.0,79.2648,79.381,79.238,79.2916,2500.0
2014-02-14 12:05:00,88.68,88.74,88.64,88.71,4100.0,79.2916,79.3453,79.2559,79.3184,4100.0
2014-02-14 12:10:00,88.67,88.7,88.66,88.69,1400.0,79.2827,79.3095,79.2737,79.3006,1400.0
2014-02-14 12:15:00,88.69,88.82,88.69,88.71,1700.0,79.3006,79.4168,79.3006,79.3184,1700.0
2014-02-14 12:20:00,88.76,88.87,88.74,88.8,2100.0,79.3632,79.4615,79.3453,79.3989,2100.0
2014-02-14 12:25:00,88.79,88.81,88.65,88.65,4000.0,79.39,79.4079,79.2648,79.2648,4000.0
2014-02-14 12:30:00,88.71,88.71,88.63,88.65,2300.0,79.3184,79.3184,79.2469,79.2648,2300.0
2014-02-14 12:35:00,88.65,88.73,88.65,88.68,2700.0,79.2648,79.3363,79.2648,79.2916,2700.0
2014-02-14 12:40:00,88.67,88.79,88.64,88.76,8100.0,79.2827,79.39,79.2559,79.3632,8100.0
2014-02-14 12:45:00,88.76,88.76,88.63,88.64,7100.0,79.3632,79.3632,79.2469,79.2559,7100.0
2014-02-14 12:50:00,88.65,88.66,88.65,88.66,900.0,79.2648,79.2737,79.2648,79.2737,900.0
2014-02-14 12:55:00,88.66,88.69,88.64,88.67,3300.0,79.2737,79.3006,79.2559,79.2827,3300.0
2014-02-14 13:00:00,88.66,88.79,88.63,88.65,8600.0,79.2737,79.39,79.2469,79.2648,8600.0
2014-02-14 13:05:00,88.69,88.72,88.67,88.7,2800.0,79.3006,79.3274,79.2827,79.3095,2800.0
2014-02-14 13:10:00,88.68,88.77,88.68,88.77,1800.0,79.2916,79.3721,79.2916,79.3721,1800.0
2014-02-14 13:15:00,88.76,88.8,88.76,88.78,1800.0,79.3632,79.3989,79.3632,79.381,1800.0
2014-02-14 13:20:00,88.77,88.81,88.77,88.81,900.0,79.3721,79.4079,79.3721,79.4079,900.0
2014-02-14 13:25:00,88.81,88.84,88.79,88.81,2500.0,79.4079,79.4347,79.39,79.4079,2500.0
2014-02-14 13:30:00,88.82,88.87,88.82,88.86,1800.0,79.4168,79.4615,79.4168,79.4526,1800.0
2014-02-14 13:35:00,88.85,88.93,88.84,88.93,1800.0,79.4436,79.5152,79.4347,79.5152,1800.0
2014-02-14 13:40:00,88.94,88.97,88.91,88.95,3900.0,79.5241,79.5509,79.4973,79.533,3900.0
2014-02-14 13:45:00,88.94,88.98,88.94,88.98,900.0,79.5241,79.5599,79.5241,79.5599,900.0
2014-02-14 13:50:00,88.99,89.01,88.95,89.01,1100.0,79.5688,79.5867,79.533,79.5867,1100.0
2014-02-14 13:55:00,88.96,89.01,88.95,88.96,2100.0,79.542,79.5867,79.533,79.542,2100.0
2014-02-14 14:00:00,89.02,89.02,88.95,88.98,3200.0,79.5956,79.5956,79.533,79.5599,3200.0
2014-02-14 14:05:00,88.96,88.96,88.94,88.95,900.0,79.542,79.542,79.5241,79.533,900.0
2014-02-14 14:10:00,88.98,89.01,88.96,89.01,2800.0,79.5599,79.5867,79.542,79.5867,2800.0
2014-02-14 14:15:00,89.02,89.08,89.01,89.07,2200.0,79.5956,79.6493,79.5867,79.6403,2200.0
2014-02-14 14:20:00,89.07,89.17,89.07,89.17,7000.0,79.6403,79.7297,79.6403,79.7297,7000.0
2014-02-14 14:25:00,89.16,89.17,89.14,89.14,4200.0,79.7208,79.7297,79.7029,79.7029,4200.0
2014-02-14 14:30:00,89.14,89.16,89.14,89.15,3200.0,79.7029,79.7208,79.7029,79.7119,3200.0
2014-02-14 14:35:00,89.14,89.15,89.01,89.01,4800.0,79.7029,79.7119,79.5867,79.5867,4800.0
2014-02-14 14:40:00,89.04,89.04,88.92,89.03,7300.0,79.6135,79.6135,79.5062,79.6046,7300.0
2014-02-14 14:45:00,88.97,89.02,88.97,89.02,1700.0,79.5509,79.5956,79.5509,79.5956,1700.0
2014-02-14 14:50:00,89.02,89.1,89.01,89.08,3300.0,79.5956,79.6672,79.5867,79.6493,3300.0
2014-02-14 14:55:00,89.05,89.15,89.05,89.1,5900.0,79.6225,79.7119,79.6225,79.6672,5900.0
2014-02-14 15:00:00,89.12,89.12,89.08,89.08,1800.0,79.685,79.685,79.6493,79.6493,1800.0
2014-02-14 15:05:00,89.09,89.1,89.05,89.09,7900.0,79.6582,79.6672,79.6225,79.6582,7900.0
2014-02-14 15:10:00,89.09,89.12,89.08,89.09,6400.0,79.6582,79.685,79.6493,79.6582,6400.0
2014-02-14 15:15:00,89.11,89.11,89.08,89.1,6500.0,79.6761,79.6761,79.6493,79.6672,6500.0
2014-02-14 15:20:00,89.09,89.14,89.08,89.08,8000.0,79.6582,79.7029,79.6493,79.6493,8000.0
2014-02-14 15:25:00,89.07,89.14,89.07,89.13,3100.0,79.6403,79.7029,79.6403,79.694,3100.0
2014-02-14 15:30:00,89.12,89.12,88.95,88.99,12700.0,79.685,79.685,79.533,79.5688,12700.0
2014-02-14 15:35:00,88.98,89.07,88.98,89.01,9500.0,79.5599,79.6403,79.5599,79.5867,9500.0
2014-02-14 15:40:00,89.0,89.06,89.0,89.06,18200.0,79.5777,79.6314,79.5777,79.6314,18200.0
2014-02-14 15:45:00,89.05,89.15,89.04,89.15,25600.0,79.6225,79.7119,79.6135,79.7119,25600.0
2014-02-14 15:50:00,89.14,89.19,89.13,89.14,29600.0,79.7029,79.7476,79.694,79.7029,29600.0
2014-02-14 15:55:00,89.16,89.21,89.13,89.16,31400.0,79.7208,79.7655,79.694,79.7208,31400.0
2014-02-18 09:30:00,89.95,89.98,89.75,89.81,43600.0,80.4272,80.454,80.2483,80.302,43600.0
2014-02-18 09:35:00,89.82,89.82,89.65,89.7,36400.0,80.3109,80.3109,80.1589,80.2036,36400.0
2014-02-18 09:40:00,89.67,89.7,89.56,89.62,28200.0,80.1768,80.2036,80.0785,80.1321,28200.0
2014-02-18 09:45:00,89.62,89.68,89.48,89.51,12700.0,80.1321,80.1858,80.0069,80.0338,12700.0
2014-02-18 09:50:00,89.53,89.54,89.31,89.31,27900.0,80.0516,80.0606,79.8549,79.8549,27900.0
2014-02-18 09:55:00,89.31,89.4,89.21,89.35,37700.0,79.8549,79.9354,79.7655,79.8907,37700.0
2014-02-18 10:00:00,89.34,89.34,89.04,89.09,28600.0,79.8818,79.8818,79.6135,79.6582,28600.0
2014-02-18 10:05:00,89.07,89.27,89.07,89.26,7500.0,79.6403,79.8192,79.6403,79.8102,7500.0
2014-02-18 10:10:00,89.28,89.5,89.27,89.41,8200.0,79.8281,80.0248,79.8192,79.9443,8200.0
2014-02-18 10:15:00,89.36,89.47,89.36,89.47,4800.0,79.8996,79.998,79.8996,79.998,4800.0
2014-02-18 10:20:00,89.5,89.63,89.44,89.57,36300.0,80.0248,80.1411,79.9712,80.0874,36300.0
2014-02-18 10:25:00,89.55,89.61,89.49,89.55,32500.0,80.0695,80.1232,80.0159,80.0695,32500.0
2014-02-18 10:30:00,89.56,89.58,89.42,89.47,22500.0,80.0785,80.0963,79.9533,79.998,22500.0
2014-02-18 10:35:00,89.52,89.67,89.5,89.54,54700.0,80.0427,80.1768,80.0248,80.0606,54700.0
2014-02-18 10:40:00,89.53,89.53,89.45,89.49,7100.0,80.0516,80.0516,79.9801,80.0159,7100.0
2014-02-18 10:45:00,89.51,89.52,89.42,89.42,9500.0,80.0338,80.0427,79.9533,79.9533,9500.0
2014-02-18 10:50:00,89.42,89.46,89.38,89.44,4700.0,79.9533,79.989,79.9175,79.9712,4700.0
2014-02-18 10:55:00,89.42,89.47,89.4,89.4,2500.0,79.9533,79.998,79.9354,79.9354,2500.0
2014-02-18 11:00:00,89.41,89.46,89.36,89.45,3600.0,79.9443,79.989,79.8996,79.9801,3600.0
2014-02-18 11:05:00,89.41,89.47,89.41,89.45,2700.0,79.9443,79.998,79.9443,79.9801,2700.0
2014-02-18 11:10:00,89.44,89.48,89.33,89.33,21100.0,79.9712,80.0069,79.8728,79.8728,21100.0
2014-02-18 11:15:00,89.33,89.47,89.33,89.42,44800.0,79.8728,79.998,79.8728,79.9533,44800.0
2014-02-18 11:20:00,89.43,89.52,89.4,89.5,21500.0,79.9622,80.0427,79.9354,80.0248,21500.0
2014-02-18 11:25:00,89.53,89.55,89.51,89.53,5100.0,80.0516,80.0695,80.0338,80.0516,5100.0
2014-02-18 11:30:00,89.59,89.59,89.47,89.47,5600.0,80.1053,80.1053,79.998,79.998,5600.0
2014-02-18 11:35:00,89.46,89.46,89.4,89.41,1900.0,79.989,79.989,79.9354,79.9443,1900.0
2014-02-18 11:40:00,89.41,89.6,89.4,89.6,2100.0,79.9443,80.1142,79.9354,80.1142,2100.0
2014-02-18 11:45:00,89.57,89.77,89.57,89.67,3100.0,80.0874,80.2662,80.0874,80.1768,3100.0
2014-02-18 11:50:00,89.71,89.78,89.63,89.73,2600.0,80.2126,80.2752,80.1411,80.2305,2600.0
2014-02-18 11:55:00,89.72,89.78,89.57,89.63,5400.0,80.2215,80.2752,80.0874,80.1411,5400.0
2014-02-18 12:00:00,89.61,89.72,89.61,89.62,4500.0,80.1232,80.2215,80.1232,80.1321,4500.0
2014-02-18 12:05:00,89.59,89.59,89.48,89.48,4100.0,80.1053,80.1053,80.0069,80.0069,4100.0
2014-02-18 12:10:00,89.48,89.48,89.39,89.42,2900.0,80.0069,80.0069,79.9265,79.9533,2900.0
2014-02-18 12:15:00,89.42,89.48,89.35,89.45,2000.0,79.9533,80.0069,79.8907,79.9801,2000.0
2014-02-18 12:20:00,89.44,89.48,89.44,89.48,2100.0,79.9712,80.0069,79.9712,80.0069,2100.0
2014-02-18 12:25:00,89.46,89.53,89.46,89.47,4500.0,79.989,80.0516,79.989,79.998,4500.0
2014-02-18 12:30:00,89.46,89.47,89.4,89.4,2000.0,79.989,79.998,79.9354,79.9354,2000.0
2014-02-18 12:35:00,89.4,89.47,89.38,89.45,2300.0,79.9354,79.998,79.9175,79.9801,2300.0
2014-02-18 12:40:00,89.47,89.47,89.42,89.46,2700.0,79.998,79.998,79.9533,79.989,2700.0
2014-02-18 12:45:00,89.46,89.46,89.4,89.4,1900.0,79.989,79.989,79.9354,79.9354,1900.0
2014-02-18 12:50:00,89.4,89.4,89.33,89.37,4800.0,79.9354,79.9354,79.8728,79.9086,4800.0
2014-02-18 12:55:00,89.33,89.37,89.3,89.32,5900.0,79.8728,79.9086,79.846,79.8639,5900.0
2014-02-18 13:00:00,89.36,89.42,89.34,89.41,2500.0,79.8996,79.9533,79.8818,79.9443,2500.0
2014-02-18 13:05:00,89.41,89.5,89.41,89.46,1700.0,79.9443,80.0248,79.9443,79.989,1700.0
2014-02-18 13:10:00,89.4,89.45,89.36,89.36,2600.0,79.9354,79.9801,79.8996,79.8996,2600.0
2014-02-18 13:15:00,89.39,89.39,89.29,89.32,2800.0,79.9265,79.9265,79.837,79.8639,2800.0
2014-02-18 13:20:00,89.32,89.32,89.26,89.28,1100.0,79.8639,79.8639,79.8102,79.8281,1100.0
2014-02-18 13:25:00,89.21,89.29,89.21,89.27,3600.0,79.7655,79.837,79.7655,79.8192,3600.0
2014-02-18 13:30:00,89.3,89.44,89.27,89.44,11400.0,79.846,79.9712,79.8192,79.9712,11400.0
2014-02-18 13:35:00,89.4,89.43,89.36,89.36,6600.0,79.9354,79.9622,79.8996,79.8996,6600.0
2014-02-18 13:40:00,89.37,89.43,89.34,89.43,13200.0,79.9086,79.9622,79.8818,79.9622,13200.0
2014-02-18 13:45:00,89.46,89.57,89.44,89.53,13400.0,79.989,80.0874,79.9712,80.0516,13400.0
2014-02-18 13:50:00,89.46,89.47,89.45,89.47,1800.0,79.989,79.998,79.9801,79.998,1800.0
2014-02-18 13:55:00,89.47,89.54,89.45,89.54,4100.0,79.998,80.0606,79.9801,80.0606,4100.0
2014-02-18 14:00:00,89.53,89.59,89.51,89.52,2800.0,80.0516,80.1053,80.0338,80.0427,2800.0
2014-02-18 14:05:00,89.54,89.54,89.48,89.51,5800.0,80.0606,80.0606,80.0069,80.0338,5800.0
2014-02-18 14:10:00,89.49,89.61,89.46,89.57,14900.0,80.0159,80.1232,79.989,80.0874,14900.0
2014-02-18 14:15:00,89.55,89.62,89.53,89.61,5500.0,80.0695,80.1321,80.0516,80.1232,5500.0
2014-02-18 14:20:00,89.61,89.62,89.52,89.57,2900.0,80.1232,80.1321,80.0427,80.0874,2900.0
2014-02-18 14:25:00,89.59,89.63,89.59,89.62,5600.0,80.1053,80.1411,80.1053,80.1321,5600.0
2014-02-18 14:30:00,89.62,89.89,89.62,89.89,20500.0,80.1321,80.3735,80.1321,80.3735,20500.0
2014-02-18 14:35:00,89.87,89.87,89.61,89.62,11600.0,80.3556,80.3556,80.1232,80.1321,11600.0
2014-02-18 14:40:00,89.62,89.63,89.57,89.57,13500.0,80.1321,80.1411,80.0874,80.0874,13500.0
2014-02-18 14:45:00,89.55,89.59,89.55,89.57,3600.0,80.0695,80.1053,80.0695,80.0874,3600.0
2014-02-18 14:50:00,89.59,89.61,89.56,89.57,7500.0,80.1053,80.1232,80.0785,80.0874,7500.0
2014-02-18 14:55:00,89.56,89.62,89.54,89.62,9200.0,80.0785,80.1321,80.0606,80.1321,9200.0
2014-02-18 15:00:00,89.6,89.6,89.51,89.53,4000.0,80.1142,80.1142,80.0338,80.0516,4000.0
2014-02-18 15:05:00,89.53,89.56,89.51,89.54,10200.0,80.0516,80.0785,80.0338,80.0606,10200.0
2014-02-18 15:10:00,89.54,89.54,89.49,89.53,6000.0,80.0606,80.0606,80.0159,80.0516,6000.0
2014-02-18 15:15:00,89.53,89.62,89.52,89.61,13300.0,80.0516,80.1321,80.0427,80.1232,13300.0
2014-02-18 15:20:00,89.61,89.77,89.6,89.74,48000.0,80.1232,80.2662,80.1142,80.2394,48000.0
2014-02-18 15:25:00,89.75,89.81,89.73,89.74,37500.0,80.2483,80.302,80.2305,80.2394,37500.0
2014-02-18 15:30:00,89.74,89.8,89.7,89.8,24600.0,80.2394,80.2931,80.2036,80.2931,24600.0
2014-02-18 15:35:00,89.78,89.8,89.65,89.65,99800.0,80.2752,80.2931,80.1589,80.1589,99800.0
2014-02-18 15:40:00,89.65,89.65,89.58,89.63,20600.0,80.1589,80.1589,80.0963,80.1411,20600.0
2014-02-18 15:45:00,89.64,89.71,89.63,89.7,50600.0,80.15,80.2126,80.1411,80.2036,50600.0
2014-02-18 15:50:00,89.71,89.8,89.68,89.69,48300.0,80.2126,80.2931,80.1858,80.1947,48300.0
2014-02-18 15:55:00,89.68,89.7,89.61,89.67,20700.0,80.1858,80.2036,80.1232,80.1768,20700.0
2014-02-19 09:30:00,89.46,89.5,89.2,89.3,28800.0,79.989,80.0248,79.7566,79.846,28800.0
2014-02-19 09:35:00,89.31,89.44,89.22,89.33,26400.0,79.8549,79.9712,79.7745,79.8728,26400.0
2014-02-19 09:40:00,89.34,89.44,89.3,89.37,19600.0,79.8818,79.9712,79.846,79.9086,19600.0
2014-02-19 09:45:00,89.34,89.38,89.23,89.23,14800.0,79.8818,79.9175,79.7834,79.7834,14800.0
2014-02-19 09:50:00,89.22,89.31,89.17,89.28,39000.0,79.7745,79.8549,79.7297,79.8281,39000.0
2014-02-19 09:55:00,89.31,89.36,89.21,89.29,22000.0,79.8549,79.8996,79.7655,79.837,22000.0
2014-02-19 10:00:00,89.31,89.35,89.11,89.25,20100.0,79.8549,79.8907,79.6761,79.8013,20100.0
2014-02-19 10:05:00,89.25,89.25,89.03,89.08,35700.0,79.8013,79.8013,79.6046,79.6493,35700.0
2014-02-19 10:10:00,89.08,89.25,88.98,89.25,34300.0,79.6493,79.8013,79.5599,79.8013,34300.0
2014-02-19 10:15:00,89.25,89.42,89.2,89.42,47300.0,79.8013,79.9533,79.7566,79.9533,47300.0
2014-02-19 10:20:00,89.45,89.48,89.36,89.38,31800.0,79.9801,80.0069,79.8996,79.9175,31800.0
2014-02-19 10:25:00,89.4,89.45,89.38,89.45,8700.0,79.9354,79.9801,79.9175,79.9801,8700.0
2014-02-19 10:30:00,89.41,89.43,89.33,89.39,27200.0,79.9443,79.9622,79.8728,79.9265,27200.0
2014-02-19 10:35:00,89.41,89.43,89.34,89.36,2300.0,79.9443,79.9622,79.8818,79.8996,2300.0
2014-02-19 10:40:00,89.35,89.42,89.29,89.3,24300.0,79.8907,79.9533,79.837,79.846,24300.0
2014-02-19 10:45:00,89.33,89.34,89.26,89.32,9700.0,79.8728,79.8818,79.8102,79.8639,9700.0
2014-02-19 10:50:00,89.28,89.4,89.24,89.33,18800.0,79.8281,79.9354,79.7923,79.8728,18800.0
2014-02-19 10:55:00,89.33,89.42,89.29,89.36,27100.0,79.8728,79.9533,79.837,79.8996,27100.0
2014-02-19 11:00:00,89.32,89.41,89.32,89.38,3300.0,79.8639,79.9443,79.8639,79.9175,3300.0
2014-02-19 11:05:00,89.35,89.41,89.24,89.28,8100.0,79.8907,79.9443,79.7923,79.8281,8100.0
2014-02-19 11:10:00,89.32,89.33,89.23,89.3,6500.0,79.8639,79.8728,79.7834,79.846,6500.0
2014-02-19 11:15:00,89.3,89.45,89.3,89.37,30200.0,79.846,79.9801,79.846,79.9086,30200.0
2014-02-19 11:20:00,89.37,89.39,89.29,89.31,22800.0,79.9086,79.9265,79.837,79.8549,22800.0
2014-02-19 11:25:00,89.3,89.3,89.18,89.18,22000.0,79.846,79.846,79.7387,79.7387,22000.0
2014-02-19 11:30:00,89.19,89.26,89.17,89.21,19500.0,79.7476,79.8102,79.7297,79.7655,19500.0
2014-02-19 11:35:00,89.16,89.16,88.87,88.99,18900.0,79.7208,79.7208,79.4615,79.5688,18900.0
2014-02-19 11:40:00,89.01,89.02,88.93,88.99,1400.0,79.5867,79.5956,79.5152,79.5688,1400.0
2014-02-19 11:45:00,89.01,89.06,88.96,89.06,1300.0,79.5867,79.6314,79.542,79.6314,1300.0
2014-02-19 11:50:00,89.03,89.03,88.97,88.98,2000.0,79.6046,79.6046,79.5509,79.5599,2000.0
2014-02-19 11:55:00,89.02,89.02,88.87,88.87,3900.0,79.5956,79.5956,79.4615,79.4615,3900.0
2014-02-19 12:00:00,88.84,88.84,88.51,88.53,13900.0,79.4347,79.4347,79.1396,79.1575,13900.0
2014-02-19 12:05:00,88.57,88.71,88.57,88.59,4300.0,79.1933,79.3184,79.1933,79.2112,4300.0
2014-02-19 12:10:00,88.65,88.72,88.65,88.72,400.0,79.2648,79.3274,79.2648,79.3274,400.0
2014-02-19 12:15:00,88.72,88.72,88.51,88.53,4300.0,79.3274,79.3274,79.1396,79.1575,4300.0
2014-02-19 12:20:00,88.55,88.55,88.48,88.49,5000.0,79.1754,79.1754,79.1128,79.1217,5000.0
2014-02-19 12:25:00,88.5,88.54,88.49,88.53,3000.0,79.1307,79.1664,79.1217,79.1575,3000.0
2014-02-19 12:30:00,88.53,88.66,88.52,88.62,2300.0,79.1575,79.2737,79.1486,79.238,2300.0
2014-02-19 12:35:00,88.64,88.71,88.57,88.59,1600.0,79.2559,79.3184,79.1933,79.2112,1600.0
2014-02-19 12:40:00,88.59,88.72,88.55,88.72,2500.0,79.2112,79.3274,79.1754,79.3274,2500.0
2014-02-19 12:45:00,88.71,88.72,88.6,88.64,3500.0,79.3184,79.3274,79.2201,79.2559,3500.0
2014-02-19 12:50:00,88.66,88.77,88.62,88.67,2400.0,79.2737,79.3721,79.238,79.2827,2400.0
2014-02-19 12:55:00,88.7,88.76,88.7,88.73,900.0,79.3095,79.3632,79.3095,79.3363,900.0
2014-02-19 13:00:00,88.73,88.8,88.7,88.74,3800.0,79.3363,79.3989,79.3095,79.3453,3800.0
2014-02-19 13:05:00,88.75,88.75,88.72,88.74,10100.0,79.3542,79.3542,79.3274,79.3453,10100.0
2014-02-19 13:10:00,88.74,88.75,88.74,88.75,4200.0,79.3453,79.3542,79.3453,79.3542,4200.0
2014-02-19 13:15:00,88.74,88.75,88.74,88.75,1600.0,79.3453,79.3542,79.3453,79.3542,1600.0
2014-02-19 13:20:00,88.74,88.75,88.74,88.75,6300.0,79.3453,79.3542,79.3453,79.3542,6300.0
2014-02-19 13:25:00,88.75,88.83,88.71,88.83,33100.0,79.3542,79.4257,79.3184,79.4257,33100.0
2014-02-19 13:30:00,88.81,88.89,88.8,88.83,28700.0,79.4079,79.4794,79.3989,79.4257,28700.0
2014-02-19 13:35:00,88.82,88.87,88.71,88.72,21900.0,79.4168,79.4615,79.3184,79.3274,21900.0
2014-02-19 13:40:00,88.71,88.71,88.6,88.65,36700.0,79.3184,79.3184,79.2201,79.2648,36700.0
2014-02-19 13:45:00,88.65,88.75,88.63,88.75,5100.0,79.2648,79.3542,79.2469,79.3542,5100.0
2014-02-19 13:50:00,88.75,88.75,88.6,88.71,20100.0,79.3542,79.3542,79.2201,79.3184,20100.0
2014-02-19 13:55:00,88.72,88.73,88.66,88.66,1200.0,79.3274,79.3363,79.2737,79.2737,1200.0
2014-02-19 14:00:00,88.65,88.66,88.52,88.52,5800.0,79.2648,79.2737,79.1486,79.1486,5800.0
2014-02-19 14:05:00,88.56,88.57,88.55,88.56,14500.0,79.1843,79.1933,79.1754,79.1843,14500.0
2014-02-19 14:10:00,88.55,88.56,88.53,88.53,5500.0,79.1754,79.1843,79.1575,79.1575,5500.0
2014-02-19 14:15:00,88.53,88.53,88.38,88.4,29600.0,79.1575,79.1575,79.0234,79.0413,29600.0
2014-02-19 14:20:00,88.4,88.4,88.33,88.4,15400.0,79.0413,79.0413,78.9787,79.0413,15400.0
2014-02-19 14:25:00,88.37,88.4,88.35,88.4,11900.0,79.0144,79.0413,78.9966,79.0413,11900.0
2014-02-19 14:30:00,88.39,88.4,88.36,88.36,11200.0,79.0323,79.0413,79.0055,79.0055,11200.0
2014-02-19 14:35:00,88.36,88.48,88.36,88.43,11700.0,79.0055,79.1128,79.0055,79.0681,11700.0
2014-02-19 14:40:00,88.47,88.5,88.37,88.37,5800.0,79.1039,79.1307,79.0144,79.0144,5800.0
2014-02-19 14:45:00,88.37,88.45,88.37,88.41,3000.0,79.0144,79.086,79.0144,79.0502,3000.0
2014-02-19 14:50:00,88.41,88.51,88.35,88.51,2800.0,79.0502,79.1396,78.9966,79.1396,2800.0
2014-02-19 14:55:00,88.51,88.6,88.49,88.54,2300.0,79.1396,79.2201,79.1217,79.1664,2300.0
2014-02-19 15:00:00,88.52,88.58,88.5,88.55,6100.0,79.1486,79.2022,79.1307,79.1754,6100.0
2014-02-19 15:05:00,88.55,88.59,88.55,88.58,4100.0,79.1754,79.2112,79.1754,79.2022,4100.0
2014-02-19 15:10:00,88.59,88.59,88.5,88.57,11100.0,79.2112,79.2112,79.1307,79.1933,11100.0
2014-02-19 15:15:00,88.55,88.56,88.33,88.33,11700.0,79.1754,79.1843,78.9787,78.9787,11700.0
2014-02-19 15:20:00,88.39,88.44,88.35,88.42,4400.0,79.0323,79.077,78.9966,79.0592,4400.0
2014-02-19 15:25:00,88.41,88.44,88.36,88.36,8100.0,79.0502,79.077,79.0055,79.0055,8100.0
2014-02-19 15:30:00,88.39,88.41,88.34,88.36,9500.0,79.0323,79.0502,78.9876,79.0055,9500.0
2014-02-19 15:35:00,88.36,88.45,88.36,88.45,7000.0,79.0055,79.086,79.0055,79.086,7000.0
2014-02-19 15:40:00,88.45,88.49,88.38,88.4,17800.0,79.086,79.1217,79.0234,79.0413,17800.0
2014-02-19 15:45:00,88.4,88.4,88.29,88.33,27100.0,79.0413,79.0413,78.9429,78.9787,27100.0
2014-02-19 15:50:00,88.34,88.4,88.32,88.32,34700.0,78.9876,79.0413,78.9697,78.9697,34700.0
2014-02-19 15:55:00,88.34,88.36,88.17,88.19,49100.0,78.9876,79.0055,78.8356,78.8535,49100.0
2014-02-20 09:30:00,88.93,89.06,88.82,88.97,27000.0,79.5152,79.6314,79.4168,79.5509,27000.0
2014-02-20 09:35:00,88.95,89.02,88.65,88.65,14800.0,79.533,79.5956,79.2648,79.2648,14800.0
2014-02-20 09:40:00,88.68,88.69,88.59,88.65,7200.0,79.2916,79.3006,79.2112,79.2648,7200.0
2014-02-20 09:45:00,88.66,88.7,88.57,88.66,4700.0,79.2737,79.3095,79.1933,79.2737,4700.0
2014-02-20 09:50:00,88.65,88.7,88.57,88.57,6100.0,79.2648,79.3095,79.1933,79.1933,6100.0
2014-02-20 09:55:00,88.53,88.57,88.29,88.35,4700.0,79.1575,79.1933,78.9429,78.9966,4700.0
2014-02-20 10:00:00,88.28,88.46,88.1,88.43,33500.0,78.934,79.0949,78.773,79.0681,33500.0
2014-02-20 10:05:00,88.45,88.45,88.23,88.27,10000.0,79.086,79.086,78.8893,78.925,10000.0
2014-02-20 10:10:00,88.28,88.48,88.27,88.48,5700.0,78.934,79.1128,78.925,79.1128,5700.0
2014-02-20 10:15:00,88.53,88.58,88.38,88.46,30700.0,79.1575,79.2022,79.0234,79.0949,30700.0
2014-02-20 10:20:00,88.44,88.47,88.39,88.41,11300.0,79.077,79.1039,79.0323,79.0502,11300.0
2014-02-20 10:25:00,88.41,88.45,88.34,88.34,19500.0,79.0502,79.086,78.9876,78.9876,19500.0
2014-02-20 10:30:00,88.4,88.55,88.36,88.55,18200.0,79.0413,79.1754,79.0055,79.1754,18200.0
2014-02-20 10:35:00,88.53,88.62,88.51,88.59,13800.0,79.1575,79.238,79.1396,79.2112,13800.0
2014-02-20 10:40:00,88.64,88.69,88.56,88.69,12300.0,79.2559,79.3006,79.1843,79.3006,12300.0
2014-02-20 10:45:00,88.7,88.7,88.54,88.58,9200.0,79.3095,79.3095,79.1664,79.2022,9200.0
2014-02-20 10:50:00,88.58,88.62,88.54,88.62,3300.0,79.2022,79.238,79.1664,79.238,3300.0
2014-02-20 10:55:00,88.62,88.69,88.56,88.61,10600.0,79.238,79.3006,79.1843,79.229,10600.0
2014-02-20 11:00:00,88.6,88.6,88.46,88.47,6900.0,79.2201,79.2201,79.0949,79.1039,6900.0
2014-02-20 11:05:00,88.47,88.57,88.47,88.57,17600.0,79.1039,79.1933,79.1039,79.1933,17600.0
2014-02-20 11:10:00,88.57,88.6,88.47,88.47,14900.0,79.1933,79.2201,79.1039,79.1039,14900.0
2014-02-20 11:15:00,88.47,88.56,88.46,88.55,13600.0,79.1039,79.1843,79.0949,79.1754,13600.0
2014-02-20 11:20:00,88.57,88.59,88.43,88.43,15900.0,79.1933,79.2112,79.0681,79.0681,15900.0
2014-02-20 11:25:00,88.43,88.45,88.28,88.28,9000.0,79.0681,79.086,78.934,78.934,9000.0
2014-02-20 11:30:00,88.29,88.52,88.27,88.52,16900.0,78.9429,79.1486,78.925,79.1486,16900.0
2014-02-20 11:35:00,88.51,88.53,88.46,88.48,2100.0,79.1396,79.1575,79.0949,79.1128,2100.0
2014-02-20 11:40:00,88.36,88.42,88.36,88.37,800.0,79.0055,79.0592,79.0055,79.0144,800.0
2014-02-20 11:45:00,88.36,88.37,88.36,88.36,500.0,79.0055,79.0144,79.0055,79.0055,500.0
2014-02-20 11:50:00,88.36,88.42,88.22,88.26,8500.0,79.0055,79.0592,78.8803,78.9161,8500.0
2014-02-20 11:55:00,88.2,88.31,88.2,88.26,3200.0,78.8624,78.9608,78.8624,78.9161,3200.0
2014-02-20 12:00:00,88.28,88.35,88.26,88.32,2000.0,78.934,78.9966,78.9161,78.9697,2000.0
2014-02-20 12:05:00,88.45,88.49,88.45,88.47,2500.0,79.086,79.1217,79.086,79.1039,2500.0
2014-02-20 12:10:00,88.54,88.62,88.54,88.62,2100.0,79.1664,79.238,79.1664,79.238,2100.0
2014-02-20 12:15:00,88.64,88.69,88.57,88.69,3200.0,79.2559,79.3006,79.1933,79.3006,3200.0
2014-02-20 12:20:00,88.69,88.69,88.69,88.69,0.0,79.3006,79.3006,79.3006,79.3006,0.0
2014-02-20 12:25:00,88.8,88.88,88.8,88.88,300.0,79.3989,79.4705,79.3989,79.4705,300.0
2014-02-20 12:30:00,88.93,88.99,88.87,88.87,5300.0,79.5152,79.5688,79.4615,79.4615,5300.0
2014-02-20 12:35:00,88.87,88.87,88.84,88.84,400.0,79.4615,79.4615,79.4347,79.4347,400.0
2014-02-20 12:40:00,88.83,88.87,88.72,88.78,5900.0,79.4257,79.4615,79.3274,79.381,5900.0
2014-02-20 12:45:00,88.8,88.8,88.71,88.71,6800.0,79.3989,79.3989,79.3184,79.3184,6800.0
2014-02-20 12:50:00,88.69,88.84,88.69,88.81,1200.0,79.3006,79.4347,79.3006,79.4079,1200.0
2014-02-20 12:55:00,88.86,88.89,88.82,88.82,700.0,79.4526,79.4794,79.4168,79.4168,700.0
2014-02-20 13:00:00,88.92,88.94,88.86,88.86,700.0,79.5062,79.5241,79.4526,79.4526,700.0
2014-02-20 13:05:00,88.87,88.9,88.87,88.9,200.0,79.4615,79.4883,79.4615,79.4883,200.0
2014-02-20 13:10:00,88.88,88.91,88.85,88.9,400.0,79.4705,79.4973,79.4436,79.4883,400.0
2014-02-20 13:15:00,88.9,88.9,88.9,88.9,0.0,79.4883,79.4883,79.4883,79.4883,0.0
2014-02-20 13:20:00,88.86,88.86,88.71,88.75,5600.0,79.4526,79.4526,79.3184,79.3542,5600.0
2014-02-20 13:25:00,88.75,88.75,88.75,88.75,0.0,79.3542,79.3542,79.3542,79.3542,0.0
2014-02-20 13:30:00,88.79,88.83,88.75,88.78,3200.0,79.39,79.4257,79.3542,79.381,3200.0
2014-02-20 13:35:00,88.78,88.78,88.78,88.78,0.0,79.381,79.381,79.381,79.381,0.0
2014-02-20 13:40:00,88.75,88.81,88.75,88.75,1500.0,79.3542,79.4079,79.3542,79.3542,1500.0
2014-02-20 13:45:00,88.75,88.75,88.71,88.75,2600.0,79.3542,79.3542,79.3184,79.3542,2600.0
2014-02-20 13:50:00,88.78,88.85,88.76,88.76,1200.0,79.381,79.4436,79.3632,79.3632,1200.0
2014-02-20 13:55:00,88.86,88.86,88.86,88.86,200.0,79.4526,79.4526,79.4526,79.4526,200.0
2014-02-20 14:00:00,88.85,88.86,88.71,88.71,3400.0,79.4436,79.4526,79.3184,79.3184,3400.0
2014-02-20 14:05:00,88.73,88.78,88.72,88.78,1300.0,79.3363,79.381,79.3274,79.381,1300.0
2014-02-20 14:10:00,88.71,88.8,88.71,88.77,5300.0,79.3184,79.3989,79.3184,79.3721,5300.0
2014-02-20 14:15:00,88.77,88.82,88.76,88.82,9500.0,79.3721,79.4168,79.3632,79.4168,9500.0
2014-02-20 14:20:00,88.83,88.83,88.69,88.77,12100.0,79.4257,79.4257,79.3006,79.3721,12100.0
2014-02-20 14:25:00,88.73,88.74,88.66,88.73,3200.0,79.3363,79.3453,79.2737,79.3363,3200.0
2014-02-20 14:30:00,88.71,88.74,88.64,88.67,4700.0,79.3184,79.3453,79.2559,79.2827,4700.0
2014-02-20 14:35:00,88.66,88.74,88.66,88.74,1300.0,79.2737,79.3453,79.2737,79.3453,1300.0
2014-02-20 14:40:00,88.74,88.82,88.71,88.78,3700.0,79.3453,79.4168,79.3184,79.381,3700.0
2014-02-20 14:45:00,88.77,88.82,88.72,88.74,2700.0,79.3721,79.4168,79.3274,79.3453,2700.0
2014-02-20 14:50:00,88.76,88.81,88.74,88.77,3400.0,79.3632,79.4079,79.3453,79.3721,3400.0
2014-02-20 14:55:00,88.77,88.85,88.73,88.85,1900.0,79.3721,79.4436,79.3363,79.4436,1900.0
2014-02-20 15:00:00,88.86,88.91,88.86,88.91,3700.0,79.4526,79.4973,79.4526,79.4973,3700.0
2014-02-20 15:05:00,88.91,88.95,88.82,88.87,14600.0,79.4973,79.533,79.4168,79.4615,14600.0
2014-02-20 15:10:00,88.89,88.92,88.88,88.89,2400.0,79.4794,79.5062,79.4705,79.4794,2400.0
2014-02-20 15:15:00,88.88,88.95,88.8,88.8,15800.0,79.4705,79.533,79.3989,79.3989,15800.0
2014-02-20 15:20:00,88.86,88.94,88.82,88.89,2900.0,79.4526,79.5241,79.4168,79.4794,2900.0
2014-02-20 15:25:00,88.93,88.93,88.8,88.84,11200.0,79.5152,79.5152,79.3989,79.4347,11200.0
2014-02-20 15:30:00,88.84,88.95,88.82,88.84,6400.0,79.4347,79.533,79.4168,79.4347,6400.0
2014-02-20 15:35:00,88.82,88.88,88.8,88.85,6700.0,79.4168,79.4705,79.3989,79.4436,6700.0
2014-02-20 15:40:00,88.82,88.83,88.75,88.81,24400.0,79.4168,79.4257,79.3542,79.4079,24400.0
2014-02-20 15:45:00,88.82,88.98,88.81,88.95,23300.0,79.4168,79.5599,79.4079,79.533,23300.0
2014-02-20 15:50:00,88.96,88.99,88.9,88.91,20000.0,79.542,79.5688,79.4883,79.4973,20000.0
2014-02-20 15:55:00,88.93,88.99,88.9,88.9,15700.0,79.5152,79.5688,79.4883,79.4883,15700.0
2014-02-21 09:30:00,89.63,89.69,89.44,89.55,18400.0,80.1411,80.1947,79.9712,80.0695,18400.0
2014-02-21 09:35:00,89.54,89.54,89.39,89.46,16800.0,80.0606,80.0606,79.9265,79.989,16800.0
2014-02-21 09:40:00,89.52,89.58,89.43,89.55,8500.0,80.0427,80.0963,79.9622,80.0695,8500.0
2014-02-21 09:45:00,89.54,89.55,89.46,89.55,4100.0,80.0606,80.0695,79.989,80.0695,4100.0
2014-02-21 09:50:00,89.55,89.56,89.42,89.53,11800.0,80.0695,80.0785,79.9533,80.0516,11800.0
2014-02-21 09:55:00,89.51,89.54,89.31,89.31,5800.0,80.0338,80.0606,79.8549,79.8549,5800.0
2014-02-21 10:00:00,89.31,89.48,89.31,89.43,17400.0,79.8549,80.0069,79.8549,79.9622,17400.0
2014-02-21 10:05:00,89.4,89.44,89.33,89.4,19500.0,79.9354,79.9712,79.8728,79.9354,19500.0
2014-02-21 10:10:00,89.38,89.43,89.25,89.28,11200.0,79.9175,79.9622,79.8013,79.8281,11200.0
2014-02-21 10:15:00,89.31,89.31,89.2,89.26,9700.0,79.8549,79.8549,79.7566,79.8102,9700.0
2014-02-21 10:20:00,89.19,89.2,89.11,89.14,11900.0,79.7476,79.7566,79.6761,79.7029,11900.0
2014-02-21 10:25:00,89.14,89.16,89.11,89.14,1700.0,79.7029,79.7208,79.6761,79.7029,1700.0
2014-02-21 10:30:00,89.15,89.17,89.11,89.15,2300.0,79.7119,79.7297,79.6761,79.7119,2300.0
2014-02-21 10:35:00,89.16,89.22,89.12,89.22,6400.0,79.7208,79.7745,79.685,79.7745,6400.0
2014-02-21 10:40:00,89.17,89.29,89.15,89.25,6100.0,79.7297,79.837,79.7119,79.8013,6100.0
2014-02-21 10:45:00,89.24,89.31,89.21,89.25,24400.0,79.7923,79.8549,79.7655,79.8013,24400.0
2014-02-21 10:50:00,89.29,89.31,89.18,89.2,20000.0,79.837,79.8549,79.7387,79.7566,20000.0
2014-02-21 10:55:00,89.18,89.2,89.14,89.15,15700.0,79.7387,79.7566,79.7029,79.7119,15700.0
2014-02-21 11:00:00,89.16,89.25,89.14,89.2,5900.0,79.7208,79.8013,79.7029,79.7566,5900.0
2014-02-21 11:05:00,89.18,89.18,89.0,89.0,1800.0,79.7387,79.7387,79.5777,79.5777,1800.0
2014-02-21 11:10:00,88.99,89.05,88.92,88.92,4100.0,79.5688,79.6225,79.5062,79.5062,4100.0
2014-02-21 11:15:00,88.94,88.99,88.91,88.95,1900.0,79.5241,79.5688,79.4973,79.533,1900.0
2014-02-21 11:20:00,88.92,88.99,88.92,88.99,2500.0,79.5062,79.5688,79.5062,79.5688,2500.0
2014-02-21 11:25:00,89.0,89.17,88.98,89.14,9300.0,79.5777,79.7297,79.5599,79.7029,9300.0
2014-02-21 11:30:00,89.12,89.12,89.03,89.09,7300.0,79.685,79.685,79.6046,79.6582,7300.0
2014-02-21 11:35:00,88.99,89.09,88.98,89.0,3000.0,79.5688,79.6582,79.5599,79.5777,3000.0
2014-02-21 11:40:00,89.09,89.09,88.88,88.88,7200.0,79.6582,79.6582,79.4705,79.4705,7200.0
2014-02-21 11:45:00,88.88,88.97,88.74,88.74,3600.0,79.4705,79.5509,79.3453,79.3453,3600.0
2014-02-21 11:50:00,88.73,88.82,88.69,88.69,1800.0,79.3363,79.4168,79.3006,79.3006,1800.0
2014-02-21 11:55:00,88.69,88.8,88.55,88.55,2000.0,79.3006,79.3989,79.1754,79.1754,2000.0
2014-02-21 12:00:00,88.55,88.68,88.55,88.63,5000.0,79.1754,79.2916,79.1754,79.2469,5000.0
2014-02-21 12:05:00,88.61,88.67,88.59,88.6,6700.0,79.229,79.2827,79.2112,79.2201,6700.0
2014-02-21 12:10:00,88.61,88.67,88.56,88.58,13200.0,79.229,79.2827,79.1843,79.2022,13200.0
2014-02-21 12:15:00,88.58,88.82,88.58,88.82,4700.0,79.2022,79.4168,79.2022,79.4168,4700.0
2014-02-21 12:20:00,88.83,89.08,88.82,89.08,1500.0,79.4257,79.6493,79.4168,79.6493,1500.0
2014-02-21 12:25:00,89.05,89.05,88.97,88.98,1000.0,79.6225,79.6225,79.5509,79.5599,1000.0
2014-02-21 12:30:00,89.02,89.05,89.02,89.05,300.0,79.5956,79.6225,79.5956,79.6225,300.0
2014-02-21 12:35:00,89.04,89.1,89.01,89.1,500.0,79.6135,79.6672,79.5867,79.6672,500.0
2014-02-21 12:40:00,89.1,89.1,88.95,88.95,1500.0,79.6672,79.6672,79.533,79.533,1500.0
2014-02-21 12:45:00,88.91,88.98,88.9,88.98,2100.0,79.4973,79.5599,79.4883,79.5599,2100.0
2014-02-21 12:50:00,89.0,89.0,89.0,89.0,100.0,79.5777,79.5777,79.5777,79.5777,100.0
2014-02-21 12:55:00,89.0,89.1,88.93,89.04,17000.0,79.5777,79.6672,79.5152,79.6135,17000.0
2014-02-21 13:00:00,89.06,89.07,88.96,89.0,6800.0,79.6314,79.6403,79.542,79.5777,6800.0
2014-02-21 13:05:00,88.99,89.04,88.98,89.04,1200.0,79.5688,79.6135,79.5599,79.6135,1200.0
2014-02-21 13:10:00,89.05,89.12,88.99,89.05,1300.0,79.6225,79.685,79.5688,79.6225,1300.0
2014-02-21 13:15:00,89.05,89.08,89.05,89.08,200.0,79.6225,79.6493,79.6225,79.6493,200.0
2014-02-21 13:20:00,89.05,89.11,89.04,89.04,500.0,79.6225,79.6761,79.6135,79.6135,500.0
2014-02-21 13:25:00,89.05,89.11,89.04,89.08,3000.0,79.6225,79.6761,79.6135,79.6493,3000.0
2014-02-21 13:30:00,89.08,89.12,89.04,89.09,1300.0,79.6493,79.685,79.6135,79.6582,1300.0
2014-02-21 13:35:00,89.12,89.15,89.07,89.14,2200.0,79.685,79.7119,79.6403,79.7029,2200.0
2014-02-21 13:40:00,89.14,89.2,89.11,89.18,4700.0,79.7029,79.7566,79.6761,79.7387,4700.0
2014-02-21 13:45:00,89.11,89.2,89.11,89.11,4100.0,79.6761,79.7566,79.6761,79.6761,4100.0
2014-02-21 13:50:00,89.18,89.18,89.08,89.17,7300.0,79.7387,79.7387,79.6493,79.7297,7300.0
2014-02-21 13:55:00,89.1,89.16,89.07,89.14,2300.0,79.6672,79.7208,79.6403,79.7029,2300.0
2014-02-21 14:00:00,89.16,89.16,89.16,89.16,100.0,79.7208,79.7208,79.7208,79.7208,100.0
2014-02-21 14:05:00,89.14,89.15,89.1,89.14,9400.0,79.7029,79.7119,79.6672,79.7029,9400.0
2014-02-21 14:10:00,89.11,89.15,89.09,89.09,5900.0,79.6761,79.7119,79.6582,79.6582,5900.0
2014-02-21 14:15:00,89.09,89.12,89.02,89.02,4900.0,79.6582,79.685,79.5956,79.5956,4900.0
2014-02-21 14:20:00,89.0,89.04,88.95,88.95,1500.0,79.5777,79.6135,79.533,79.533,1500.0
2014-02-21 14:25:00,89.02,89.06,89.02,89.05,1200.0,79.5956,79.6314,79.5956,79.6225,1200.0
2014-02-21 14:30:00,89.05,89.05,88.9,88.91,6000.0,79.6225,79.6225,79.4883,79.4973,6000.0
2014-02-21 14:35:00,88.97,88.98,88.95,88.95,300.0,79.5509,79.5599,79.533,79.533,300.0
2014-02-21 14:40:00,88.92,88.95,88.91,88.94,600.0,79.5062,79.533,79.4973,79.5241,600.0
2014-02-21 14:45:00,88.93,88.97,88.92,88.97,1100.0,79.5152,79.5509,79.5062,79.5509,1100.0
2014-02-21 14:50:00,88.98,89.0,88.9,88.95,8500.0,79.5599,79.5777,79.4883,79.533,8500.0
2014-02-21 14:55:00,88.99,89.02,88.97,89.0,4900.0,79.5688,79.5956,79.5509,79.5777,4900.0
2014-02-21 15:00:00,89.0,89.02,88.96,88.96,4100.0,79.5777,79.5956,79.542,79.542,4100.0
2014-02-21 15:05:00,88.97,89.02,88.97,89.02,1700.0,79.5509,79.5956,79.5509,79.5956,1700.0
2014-02-21 15:10:00,88.91,89.0,88.9,88.96,1400.0,79.4973,79.5777,79.4883,79.542,1400.0
2014-02-21 15:15:00,88.96,88.96,88.96,88.96,0.0,79.542,79.542,79.542,79.542,0.0
2014-02-21 15:20:00,89.01,89.06,88.98,89.04,4000.0,79.5867,79.6314,79.5599,79.6135,4000.0
2014-02-21 15:25:00,89.05,89.1,88.95,89.0,13400.0,79.6225,79.6672,79.533,79.5777,13400.0
2014-02-21 15:30:00,89.0,89.03,88.96,88.98,5000.0,79.5777,79.6046,79.542,79.5599,5000.0
2014-02-21 15:35:00,88.98,89.0,88.94,88.96,2300.0,79.5599,79.5777,79.5241,79.542,2300.0
2014-02-21 15:40:00,88.96,88.99,88.9,88.92,1600.0,79.542,79.5688,79.4883,79.5062,1600.0
2014-02-21 15:45:00,88.94,88.94,88.86,88.88,8900.0,79.5241,79.5241,79.4526,79.4705,8900.0
2014-02-21 15:50:00,88.89,88.89,88.8,88.82,4500.0,79.4794,79.4794,79.3989,79.4168,4500.0
2014-02-21 15:55:00,88.82,88.93,88.75,88.92,19300.0,79.4168,79.5152,79.3542,79.5062,19300.0
2014-02-24 09:30:00,89.39,89.57,89.39,89.57,28200.0,79.9265,80.0874,79.9265,80.0874,28200.0
2014-02-24 09:35:00,89.53,89.77,89.52,89.77,14300.0,80.0516,80.2662,80.0427,80.2662,14300.0
2014-02-24 09:40:00,89.71,89.76,89.65,89.72,6000.0,80.2126,80.2573,80.1589,80.2215,6000.0
2014-02-24 09:45:00,89.7,89.77,89.56,89.62,13700.0,80.2036,80.2662,80.0785,80.1321,13700.0
2014-02-24 09:50:00,89.65,89.69,89.59,89.6,14000.0,80.1589,80.1947,80.1053,80.1142,14000.0
2014-02-24 09:55:00,89.6,89.65,89.5,89.59,10500.0,80.1142,80.1589,80.0248,80.1053,10500.0
2014-02-24 10:00:00,89.57,89.61,89.44,89.5,1900.0,80.0874,80.1232,79.9712,80.0248,1900.0
2014-02-24 10:05:00,89.47,89.59,89.47,89.59,1500.0,79.998,80.1053,79.998,80.1053,1500.0
2014-02-24 10:10:00,89.6,89.65,89.47,89.47,3700.0,80.1142,80.1589,79.998,79.998,3700.0
2014-02-24 10:15:00,89.5,89.61,89.5,89.56,3900.0,80.0248,80.1232,80.0248,80.0785,3900.0
2014-02-24 10:20:00,89.59,89.59,89.42,89.42,30600.0,80.1053,80.1053,79.9533,79.9533,30600.0
2014-02-24 10:25:00,89.47,89.51,89.37,89.41,6200.0,79.998,80.0338,79.9086,79.9443,6200.0
2014-02-24 10:30:00,89.48,89.5,89.43,89.48,1500.0,80.0069,80.0248,79.9622,80.0069,1500.0
2014-02-24 10:35:00,89.54,89.67,89.52,89.52,21500.0,80.0606,80.1768,80.0427,80.0427,21500.0
2014-02-24 10:40:00,89.58,89.62,89.5,89.54,4500.0,80.0963,80.1321,80.0248,80.0606,4500.0
2014-02-24 10:45:00,89.61,89.64,89.55,89.57,2800.0,80.1232,80.15,80.0695,80.0874,2800.0
2014-02-24 10:50:00,89.58,89.62,89.41,89.41,10400.0,80.0963,80.1321,79.9443,79.9443,10400.0
2014-02-24 10:55:00,89.42,89.6,89.42,89.56,4500.0,79.9533,80.1142,79.9533,80.0785,4500.0
2014-02-24 11:00:00,89.52,89.58,89.47,89.52,13700.0,80.0427,80.0963,79.998,80.0427,13700.0
2014-02-24 11:05:00,89.57,89.66,89.57,89.64,1700.0,80.0874,80.1679,80.0874,80.15,1700.0
2014-02-24 11:10:00,89.66,89.82,89.66,89.77,5400.0,80.1679,80.3109,80.1679,80.2662,5400.0
2014-02-24 11:15:00,89.85,89.9,89.72,89.79,6200.0,80.3378,80.3825,80.2215,80.2841,6200.0
2014-02-24 11:20:00,89.83,89.83,89.77,89.81,1300.0,80.3199,80.3199,80.2662,80.302,1300.0
2014-02-24 11:25:00,89.85,89.92,89.82,89.92,2000.0,80.3378,80.4003,80.3109,80.4003,2000.0
2014-02-24 11:30:00,89.93,90.04,89.92,90.04,5700.0,80.4093,80.5076,80.4003,80.5076,5700.0
2014-02-24 11:35:00,89.98,90.06,89.97,89.97,900.0,80.454,80.5255,80.4451,80.4451,900.0
2014-02-24 11:40:00,89.95,89.98,89.83,89.86,1700.0,80.4272,80.454,80.3199,80.3467,1700.0
2014-02-24 11:45:00,89.84,89.88,89.84,89.88,400.0,80.3288,80.3646,80.3288,80.3646,400.0
2014-02-24 11:50:00,89.91,90.01,89.91,90.01,800.0,80.3914,80.4808,80.3914,80.4808,800.0
2014-02-24 11:55:00,89.99,89.99,89.97,89.97,200.0,80.4629,80.4629,80.4451,80.4451,200.0
2014-02-24 12:00:00,89.96,90.07,89.96,90.07,1700.0,80.4361,80.5345,80.4361,80.5345,1700.0
2014-02-24 12:05:00,90.09,90.19,90.07,90.13,11700.0,80.5524,80.6418,80.5345,80.5881,11700.0
2014-02-24 12:10:00,90.17,90.17,90.14,90.14,300.0,80.6239,80.6239,80.5971,80.5971,300.0
2014-02-24 12:15:00,90.09,90.16,90.06,90.06,1200.0,80.5524,80.6149,80.5255,80.5255,1200.0
2014-02-24 12:20:00,90.14,90.22,90.08,90.16,3200.0,80.5971,80.6686,80.5434,80.6149,3200.0
2014-02-24 12:25:00,90.13,90.13,90.07,90.07,400.0,80.5881,80.5881,80.5345,80.5345,400.0
2014-02-24 12:30:00,90.12,90.12,90.07,90.08,1800.0,80.5792,80.5792,80.5345,80.5434,1800.0
2014-02-24 12:35:00,90.09,90.15,90.08,90.15,1200.0,80.5524,80.606,80.5434,80.606,1200.0
2014-02-24 12:40:00,90.11,90.2,90.11,90.11,3200.0,80.5702,80.6507,80.5702,80.5702,3200.0
2014-02-24 12:45:00,90.16,90.16,90.11,90.13,1100.0,80.6149,80.6149,80.5702,80.5881,1100.0
2014-02-24 12:50:00,90.11,90.16,90.06,90.16,5400.0,80.5702,80.6149,80.5255,80.6149,5400.0
2014-02-24 12:55:00,90.11,90.15,90.11,90.12,500.0,80.5702,80.606,80.5702,80.5792,500.0
2014-02-24 13:00:00,90.14,90.15,90.07,90.11,4500.0,80.5971,80.606,80.5345,80.5702,4500.0
2014-02-24 13:05:00,90.12,90.15,90.09,90.14,1400.0,80.5792,80.606,80.5524,80.5971,1400.0
2014-02-24 13:10:00,90.1,90.15,90.06,90.06,1500.0,80.5613,80.606,80.5255,80.5255,1500.0
2014-02-24 13:15:00,90.14,90.14,90.11,90.14,500.0,80.5971,80.5971,80.5702,80.5971,500.0
2014-02-24 13:20:00,90.13,90.19,90.11,90.18,1200.0,80.5881,80.6418,80.5702,80.6328,1200.0
2014-02-24 13:25:00,90.15,90.15,90.06,90.06,1700.0,80.606,80.606,80.5255,80.5255,1700.0
2014-02-24 13:30:00,90.09,90.09,90.08,90.09,1900.0,80.5524,80.5524,80.5434,80.5524,1900.0
2014-02-24 13:35:00,90.06,90.07,90.03,90.03,2400.0,80.5255,80.5345,80.4987,80.4987,2400.0
2014-02-24 13:40:00,90.05,90.05,89.97,89.98,5100.0,80.5166,80.5166,80.4451,80.454,5100.0
2014-02-24 13:45:00,90.0,90.0,89.98,89.98,1900.0,80.4719,80.4719,80.454,80.454,1900.0
2014-02-24 13:50:00,90.01,90.02,89.99,89.99,2200.0,80.4808,80.4898,80.4629,80.4629,2200.0
2014-02-24 13:55:00,90.0,90.05,89.99,90.0,1500.0,80.4719,80.5166,80.4629,80.4719,1500.0
2014-02-24 14:00:00,90.01,90.16,90.01,90.16,2400.0,80.4808,80.6149,80.4808,80.6149,2400.0
2014-02-24 14:05:00,90.17,90.17,90.07,90.09,9900.0,80.6239,80.6239,80.5345,80.5524,9900.0
2014-02-24 14:10:00,90.13,90.13,90.09,90.09,1700.0,80.5881,80.5881,80.5524,80.5524,1700.0
2014-02-24 14:15:00,90.09,90.13,90.09,90.12,1700.0,80.5524,80.5881,80.5524,80.5792,1700.0
2014-02-24 14:20:00,90.11,90.11,90.06,90.1,1300.0,80.5702,80.5702,80.5255,80.5613,1300.0
2014-02-24 14:25:00,90.1,90.13,90.06,90.06,7800.0,80.5613,80.5881,80.5255,80.5255,7800.0
2014-02-24 14:30:00,90.06,90.14,90.05,90.08,4600.0,80.5255,80.5971,80.5166,80.5434,4600.0
2014-02-24 14:35:00,90.07,90.07,90.01,90.03,2600.0,80.5345,80.5345,80.4808,80.4987,2600.0
2014-02-24 14:40:00,90.03,90.03,89.97,90.0,1900.0,80.4987,80.4987,80.4451,80.4719,1900.0
2014-02-24 14:45:00,90.01,90.03,89.98,89.99,1800.0,80.4808,80.4987,80.454,80.4629,1800.0
2014-02-24 14:50:00,89.99,89.99,89.93,89.99,3500.0,80.4629,80.4629,80.4093,80.4629,3500.0
2014-02-24 14:55:00,89.95,89.95,89.9,89.9,3300.0,80.4272,80.4272,80.3825,80.3825,3300.0
2014-02-24 15:00:00,89.94,89.94,89.8,89.81,2700.0,80.4182,80.4182,80.2931,80.302,2700.0
2014-02-24 15:05:00,89.81,89.85,89.79,89.79,4800.0,80.302,80.3378,80.2841,80.2841,4800.0
2014-02-24 15:10:00,89.8,89.8,89.74,89.74,1600.0,80.2931,80.2931,80.2394,80.2394,1600.0
2014-02-24 15:15:00,89.77,89.77,89.73,89.75,2800.0,80.2662,80.2662,80.2305,80.2483,2800.0
2014-02-24 15:20:00,89.76,89.77,89.7,89.72,4600.0,80.2573,80.2662,80.2036,80.2215,4600.0
2014-02-24 15:25:00,89.71,89.74,89.57,89.57,4300.0,80.2126,80.2394,80.0874,80.0874,4300.0
2014-02-24 15:30:00,89.58,89.67,89.54,89.59,18700.0,80.0963,80.1768,80.0606,80.1053,18700.0
2014-02-24 15:35:00,89.58,89.6,89.54,89.58,4500.0,80.0963,80.1142,80.0606,80.0963,4500.0
2014-02-24 15:40:00,89.57,89.57,89.46,89.49,7000.0,80.0874,80.0874,79.989,80.0159,7000.0
2014-02-24 15:45:00,89.51,89.54,89.47,89.53,14000.0,80.0338,80.0606,79.998,80.0516,14000.0
2014-02-24 15:50:00,89.53,89.54,89.4,89.4,16700.0,80.0516,80.0606,79.9354,79.9354,16700.0
2014-02-24 15:55:00,89.4,89.5,89.33,89.34,27300.0,79.9354,80.0248,79.8728,79.8818,27300.0
2014-02-25 09:30:00,88.33,88.44,88.24,88.25,43000.0,78.9787,79.077,78.8982,78.9071,43000.0
2014-02-25 09:35:00,88.26,88.35,88.18,88.27,88000.0,78.9161,78.9966,78.8446,78.925,88000.0
2014-02-25 09:40:00,88.26,88.26,87.93,87.94,44400.0,78.9161,78.9161,78.621,78.63,44400.0
2014-02-25 09:45:00,87.95,88.04,87.86,87.94,40000.0,78.6389,78.7194,78.5584,78.63,40000.0
2014-02-25 09:50:00,87.94,87.95,87.79,87.79,20900.0,78.63,78.6389,78.4958,78.4958,20900.0
2014-02-25 09:55:00,87.8,87.8,87.66,87.69,29100.0,78.5048,78.5048,78.3796,78.4064,29100.0
2014-02-25 10:00:00,87.7,87.78,87.37,87.4,21000.0,78.4154,78.4869,78.1203,78.1471,21000.0
2014-02-25 10:05:00,87.41,87.41,87.08,87.09,35100.0,78.1561,78.1561,77.861,77.87,35100.0
2014-02-25 10:10:00,87.1,87.23,87.08,87.09,79400.0,77.8789,77.9951,77.861,77.87,79400.0
2014-02-25 10:15:00,87.1,87.51,87.05,87.51,35900.0,77.8789,78.2455,77.8342,78.2455,35900.0
2014-02-25 10:20:00,87.46,87.46,87.32,87.36,7600.0,78.2008,78.2008,78.0756,78.1114,7600.0
2014-02-25 10:25:00,87.34,87.34,87.03,87.08,19100.0,78.0935,78.0935,77.8163,77.861,19100.0
2014-02-25 10:30:00,87.03,87.07,86.83,86.89,16700.0,77.8163,77.8521,77.6375,77.6911,16700.0
2014-02-25 10:35:00,86.85,86.94,86.72,86.85,19300.0,77.6554,77.7358,77.5391,77.6554,19300.0
2014-02-25 10:40:00,86.86,86.94,86.78,86.85,22900.0,77.6643,77.7358,77.5928,77.6554,22900.0
2014-02-25 10:45:00,86.83,86.85,86.76,86.77,20600.0,77.6375,77.6554,77.5749,77.5838,20600.0
2014-02-25 10:50:00,86.8,86.83,86.73,86.76,14400.0,77.6107,77.6375,77.5481,77.5749,14400.0
2014-02-25 10:55:00,86.76,86.79,86.62,86.62,6900.0,77.5749,77.6017,77.4497,77.4497,6900.0
2014-02-25 11:00:00,86.63,86.71,86.57,86.69,7600.0,77.4587,77.5302,77.405,77.5123,7600.0
2014-02-25 11:05:00,86.69,86.79,86.61,86.76,9100.0,77.5123,77.6017,77.4408,77.5749,9100.0
2014-02-25 11:10:00,86.77,86.87,86.76,86.84,7700.0,77.5838,77.6732,77.5749,77.6464,7700.0
2014-02-25 11:15:00,86.85,86.94,86.8,86.83,9900.0,77.6554,77.7358,77.6107,77.6375,9900.0
2014-02-25 11:20:00,86.82,87.02,86.82,86.98,9000.0,77.6285,77.8074,77.6285,77.7716,9000.0
2014-02-25 11:25:00,86.97,87.02,86.91,87.01,12000.0,77.7627,77.8074,77.709,77.7984,12000.0
2014-02-25 11:30:00,87.13,87.2,86.95,87.0,9500.0,77.9057,77.9683,77.7448,77.7895,9500.0
2014-02-25 11:35:00,87.03,87.08,86.95,86.95,7200.0,77.8163,77.861,77.7448,77.7448,7200.0
2014-02-25 11:40:00,86.98,87.05,86.98,87.0,2200.0,77.7716,77.8342,77.7716,77.7895,2200.0
2014-02-25 11:45:00,86.99,87.03,86.97,87.01,2700.0,77.7805,77.8163,77.7627,77.7984,2700.0
2014-02-25 11:50:00,87.02,87.05,86.87,86.98,10100.0,77.8074,77.8342,77.6732,77.7716,10100.0
2014-02-25 11:55:00,86.99,87.0,86.9,87.0,14300.0,77.7805,77.7895,77.7001,77.7895,14300.0
2014-02-25 12:00:00,87.0,87.22,87.0,87.1,31700.0,77.7895,77.9862,77.7895,77.8789,31700.0
2014-02-25 12:05:00,87.1,87.11,87.07,87.1,3300.0,77.8789,77.8878,77.8521,77.8789,3300.0
2014-02-25 12:10:00,87.11,87.16,87.06,87.13,3200.0,77.8878,77.9325,77.8431,77.9057,3200.0
2014-02-25 12:15:00,87.12,87.38,87.11,87.23,5200.0,77.8968,78.1293,77.8878,77.9951,5200.0
2014-02-25 12:20:00,87.23,87.23,87.2,87.23,1300.0,77.9951,77.9951,77.9683,77.9951,1300.0
2014-02-25 12:25:00,87.2,87.21,87.0,87.0,6900.0,77.9683,77.9773,77.7895,77.7895,6900.0
2014-02-25 12:30:00,87.03,87.05,86.96,86.96,4400.0,77.8163,77.8342,77.7537,77.7537,4400.0
2014-02-25 12:35:00,86.95,87.0,86.89,86.89,3500.0,77.7448,77.7895,77.6911,77.6911,3500.0
2014-02-25 12:40:00,86.95,86.96,86.94,86.96,2800.0,77.7448,77.7537,77.7358,77.7537,2800.0
2014-02-25 12:45:00,86.96,87.12,86.96,87.12,3400.0,77.7537,77.8968,77.7537,77.8968,3400.0
2014-02-25 12:50:00,87.1,87.11,87.04,87.05,7000.0,77.8789,77.8878,77.8252,77.8342,7000.0
2014-02-25 12:55:00,87.05,87.07,87.0,87.03,6500.0,77.8342,77.8521,77.7895,77.8163,6500.0
2014-02-25 13:00:00,87.04,87.14,87.03,87.04,5600.0,77.8252,77.9147,77.8163,77.8252,5600.0
2014-02-25 13:05:00,87.06,87.29,87.06,87.29,3400.0,77.8431,78.0488,77.8431,78.0488,3400.0
2014-02-25 13:10:00,87.23,87.23,87.14,87.14,3700.0,77.9951,77.9951,77.9147,77.9147,3700.0
2014-02-25 13:15:00,87.12,87.22,87.12,87.22,2100.0,77.8968,77.9862,77.8968,77.9862,2100.0
2014-02-25 13:20:00,87.24,87.38,87.22,87.38,5000.0,78.0041,78.1293,77.9862,78.1293,5000.0
2014-02-25 13:25:00,87.4,87.43,87.31,87.31,9800.0,78.1471,78.174,78.0667,78.0667,9800.0
2014-02-25 13:30:00,87.31,87.39,87.26,87.3,8000.0,78.0667,78.1382,78.022,78.0577,8000.0
2014-02-25 13:35:00,87.3,87.31,87.2,87.28,6300.0,78.0577,78.0667,77.9683,78.0398,6300.0
2014-02-25 13:40:00,87.2,87.23,87.1,87.11,1200.0,77.9683,77.9951,77.8789,77.8878,1200.0
2014-02-25 13:45:00,87.11,87.14,87.0,87.0,1900.0,77.8878,77.9147,77.7895,77.7895,1900.0
2014-02-25 13:50:00,87.01,87.08,86.97,86.97,4900.0,77.7984,77.861,77.7627,77.7627,4900.0
2014-02-25 13:55:00,87.0,87.0,86.95,86.95,2200.0,77.7895,77.7895,77.7448,77.7448,2200.0
2014-02-25 14:00:00,86.95,86.98,86.88,86.88,6200.0,77.7448,77.7716,77.6822,77.6822,6200.0
2014-02-25 14:05:00,86.83,86.88,86.83,86.86,3000.0,77.6375,77.6822,77.6375,77.6643,3000.0
2014-02-25 14:10:00,86.86,86.91,86.79,86.86,2800.0,77.6643,77.709,77.6017,77.6643,2800.0
2014-02-25 14:15:00,86.86,86.86,86.78,86.8,4700.0,77.6643,77.6643,77.5928,77.6107,4700.0
2014-02-25 14:20:00,86.81,86.85,86.75,86.78,3600.0,77.6196,77.6554,77.566,77.5928,3600.0
2014-02-25 14:25:00,86.74,86.83,86.74,86.83,3500.0,77.557,77.6375,77.557,77.6375,3500.0
2014-02-25 14:30:00,86.79,86.86,86.79,86.79,3200.0,77.6017,77.6643,77.6017,77.6017,3200.0
2014-02-25 14:35:00,86.8,86.85,86.77,86.85,4400.0,77.6107,77.6554,77.5838,77.6554,4400.0
2014-02-25 14:40:00,86.86,86.86,86.83,86.86,2800.0,77.6643,77.6643,77.6375,77.6643,2800.0
2014-02-25 14:45:00,86.84,86.86,86.81,86.84,5500.0,77.6464,77.6643,77.6196,77.6464,5500.0
2014-02-25 14:50:00,86.81,86.86,86.77,86.77,6500.0,77.6196,77.6643,77.5838,77.5838,6500.0
2014-02-25 14:55:00,86.78,86.85,86.78,86.82,5100.0,77.5928,77.6554,77.5928,77.6285,5100.0
2014-02-25 15:00:00,86.82,86.91,86.82,86.91,6600.0,77.6285,77.709,77.6285,77.709,6600.0
2014-02-25 15:05:00,86.91,86.92,86.84,86.86,5000.0,77.709,77.718,77.6464,77.6643,5000.0
2014-02-25 15:10:00,86.86,86.89,86.78,86.82,7200.0,77.6643,77.6911,77.5928,77.6285,7200.0
2014-02-25 15:15:00,86.81,86.91,86.79,86.9,6100.0,77.6196,77.709,77.6017,77.7001,6100.0
2014-02-25 15:20:00,86.89,86.9,86.79,86.82,11900.0,77.6911,77.7001,77.6017,77.6285,11900.0
2014-02-25 15:25:00,86.81,86.82,86.77,86.78,7100.0,77.6196,77.6285,77.5838,77.5928,7100.0
2014-02-25 15:30:00,86.76,86.88,86.76,86.88,11700.0,77.5749,77.6822,77.5749,77.6822,11700.0
2014-02-25 15:35:00,86.88,86.95,86.88,86.93,11600.0,77.6822,77.7448,77.6822,77.7269,11600.0
2014-02-25 15:40:00,86.91,86.92,86.87,86.87,12300.0,77.709,77.718,77.6732,77.6732,12300.0
2014-02-25 15:45:00,86.87,86.87,86.65,86.67,21700.0,77.6732,77.6732,77.4765,77.4944,21700.0
2014-02-25 15:50:00,86.69,86.76,86.61,86.66,24700.0,77.5123,77.5749,77.4408,77.4855,24700.0
2014-02-25 15:55:00,86.66,86.76,86.59,86.66,29700.0,77.4855,77.5749,77.4229,77.4855,29700.0
2014-02-26 09:30:00,86.69,87.04,86.69,86.81,15200.0,77.5123,77.8252,77.5123,77.6196,15200.0
2014-02-26 09:35:00,86.9,86.9,86.7,86.85,29000.0,77.7001,77.7001,77.5212,77.6554,29000.0
2014-02-26 09:40:00,86.86,87.09,86.85,87.03,7500.0,77.6643,77.87,77.6554,77.8163,7500.0
2014-02-26 09:45:00,86.99,86.99,86.86,86.87,45500.0,77.7805,77.7805,77.6643,77.6732,45500.0
2014-02-26 09:50:00,86.89,86.91,86.66,86.71,15900.0,77.6911,77.709,77.4855,77.5302,15900.0
2014-02-26 09:55:00,86.72,86.78,86.67,86.67,13500.0,77.5391,77.5928,77.4944,77.4944,13500.0
2014-02-26 10:00:00,86.66,86.72,86.57,86.63,8000.0,77.4855,77.5391,77.405,77.4587,8000.0
2014-02-26 10:05:00,86.68,86.74,86.57,86.61,14200.0,77.5034,77.557,77.405,77.4408,14200.0
2014-02-26 10:10:00,86.6,86.6,86.46,86.47,46600.0,77.4318,77.4318,77.3067,77.3156,46600.0
2014-02-26 10:15:00,86.46,86.56,86.45,86.51,20700.0,77.3067,77.3961,77.2977,77.3514,20700.0
2014-02-26 10:20:00,86.55,86.76,86.55,86.75,19800.0,77.3871,77.5749,77.3871,77.566,19800.0
2014-02-26 10:25:00,86.73,86.77,86.68,86.69,30100.0,77.5481,77.5838,77.5034,77.5123,30100.0
2014-02-26 10:30:00,86.73,86.75,86.62,86.65,7100.0,77.5481,77.566,77.4497,77.4765,7100.0
2014-02-26 10:35:00,86.66,86.75,86.6,86.6,7300.0,77.4855,77.566,77.4318,77.4318,7300.0
2014-02-26 10:40:00,86.6,86.69,86.52,86.58,10600.0,77.4318,77.5123,77.3603,77.4139,10600.0
2014-02-26 10:45:00,86.58,86.61,86.49,86.51,3800.0,77.4139,77.4408,77.3335,77.3514,3800.0
2014-02-26 10:50:00,86.53,86.58,86.5,86.5,10500.0,77.3692,77.4139,77.3424,77.3424,10500.0
2014-02-26 10:55:00,86.52,86.52,86.46,86.46,5000.0,77.3603,77.3603,77.3067,77.3067,5000.0
2014-02-26 11:00:00,86.48,86.53,86.46,86.53,3300.0,77.3245,77.3692,77.3067,77.3692,3300.0
2014-02-26 11:05:00,86.55,86.63,86.5,86.5,5700.0,77.3871,77.4587,77.3424,77.3424,5700.0
2014-02-26 11:10:00,86.52,86.58,86.5,86.5,6900.0,77.3603,77.4139,77.3424,77.3424,6900.0
2014-02-26 11:15:00,86.48,86.6,86.48,86.57,4100.0,77.3245,77.4318,77.3245,77.405,4100.0
2014-02-26 11:20:00,86.52,86.64,86.5,86.56,9400.0,77.3603,77.4676,77.3424,77.3961,9400.0
2014-02-26 11:25:00,86.55,86.55,86.43,86.44,27400.0,77.3871,77.3871,77.2798,77.2888,27400.0
2014-02-26 11:30:00,86.43,86.48,86.26,86.42,18000.0,77.2798,77.3245,77.1278,77.2709,18000.0
2014-02-26 11:35:00,86.38,86.43,86.27,86.31,8500.0,77.2351,77.2798,77.1368,77.1725,8500.0
2014-02-26 11:40:00,86.29,86.31,86.13,86.13,3300.0,77.1546,77.1725,77.0116,77.0116,3300.0
2014-02-26 11:45:00,86.13,86.13,85.97,86.04,3700.0,77.0116,77.0116,76.8685,76.9311,3700.0
2014-02-26 11:50:00,86.01,86.07,86.01,86.04,1200.0,76.9043,76.9579,76.9043,76.9311,1200.0
2014-02-26 11:55:00,86.05,86.13,85.98,85.98,3800.0,76.9401,77.0116,76.8775,76.8775,3800.0
2014-02-26 12:00:00,86.01,86.11,85.97,86.09,4300.0,76.9043,76.9937,76.8685,76.9758,4300.0
2014-02-26 12:05:00,86.08,86.14,86.01,86.01,3700.0,76.9669,77.0205,76.9043,76.9043,3700.0
2014-02-26 12:10:00,86.04,86.14,86.01,86.04,2400.0,76.9311,77.0205,76.9043,76.9311,2400.0
2014-02-26 12:15:00,86.05,86.08,86.01,86.03,3700.0,76.9401,76.9669,76.9043,76.9222,3700.0
2014-02-26 12:20:00,86.01,86.07,85.95,85.95,3900.0,76.9043,76.9579,76.8506,76.8506,3900.0
2014-02-26 12:25:00,85.97,86.01,85.94,85.99,3500.0,76.8685,76.9043,76.8417,76.8864,3500.0
2014-02-26 12:30:00,85.99,86.04,85.89,86.03,8100.0,76.8864,76.9311,76.797,76.9222,8100.0
2014-02-26 12:35:00,85.96,86.01,85.96,85.98,2800.0,76.8596,76.9043,76.8596,76.8775,2800.0
2014-02-26 12:40:00,85.98,86.04,85.98,86.0,5800.0,76.8775,76.9311,76.8775,76.8954,5800.0
2014-02-26 12:45:00,86.01,86.11,85.98,86.02,3300.0,76.9043,76.9937,76.8775,76.9132,3300.0
2014-02-26 12:50:00,86.02,86.08,85.96,86.01,3300.0,76.9132,76.9669,76.8596,76.9043,3300.0
2014-02-26 12:55:00,86.02,86.06,85.98,86.04,1400.0,76.9132,76.949,76.8775,76.9311,1400.0
2014-02-26 13:00:00,85.99,86.02,85.96,86.01,2100.0,76.8864,76.9132,76.8596,76.9043,2100.0
2014-02-26 13:05:00,85.98,86.0,85.92,85.95,8400.0,76.8775,76.8954,76.8238,76.8506,8400.0
2014-02-26 13:10:00,85.98,86.13,85.98,86.13,5700.0,76.8775,77.0116,76.8775,77.0116,5700.0
2014-02-26 13:15:00,86.12,86.15,86.08,86.1,4400.0,77.0026,77.0295,76.9669,76.9848,4400.0
2014-02-26 13:20:00,86.11,86.17,86.11,86.17,2400.0,76.9937,77.0474,76.9937,77.0474,2400.0
2014-02-26 13:25:00,86.18,86.2,86.14,86.17,4500.0,77.0563,77.0742,77.0205,77.0474,4500.0
2014-02-26 13:30:00,86.17,86.25,86.17,86.22,4100.0,77.0474,77.1189,77.0474,77.0921,4100.0
2014-02-26 13:35:00,86.21,86.22,86.19,86.22,1600.0,77.0831,77.0921,77.0652,77.0921,1600.0
2014-02-26 13:40:00,86.22,86.22,86.12,86.12,10700.0,77.0921,77.0921,77.0026,77.0026,10700.0
2014-02-26 13:45:00,86.12,86.16,86.04,86.04,9100.0,77.0026,77.0384,76.9311,76.9311,9100.0
2014-02-26 13:50:00,86.04,86.04,85.96,85.96,3500.0,76.9311,76.9311,76.8596,76.8596,3500.0
2014-02-26 13:55:00,85.95,85.96,85.8,85.82,3600.0,76.8506,76.8596,76.7165,76.7344,3600.0
2014-02-26 14:00:00,85.86,85.87,85.71,85.71,6700.0,76.7702,76.7791,76.6361,76.6361,6700.0
2014-02-26 14:05:00,85.71,85.74,85.61,85.61,1700.0,76.6361,76.6629,76.5466,76.5466,1700.0
2014-02-26 14:10:00,85.65,85.66,85.62,85.62,3900.0,76.5824,76.5913,76.5556,76.5556,3900.0
2014-02-26 14:15:00,85.62,85.64,85.54,85.56,4900.0,76.5556,76.5735,76.4841,76.5019,4900.0
2014-02-26 14:20:00,85.56,85.62,85.55,85.61,7600.0,76.5019,76.5556,76.493,76.5466,7600.0
2014-02-26 14:25:00,85.61,85.63,85.53,85.54,15700.0,76.5466,76.5645,76.4751,76.4841,15700.0
2014-02-26 14:30:00,85.54,85.57,85.48,85.48,16000.0,76.4841,76.5109,76.4304,76.4304,16000.0
2014-02-26 14:35:00,85.47,85.59,85.46,85.57,10000.0,76.4215,76.5288,76.4125,76.5109,10000.0
2014-02-26 14:40:00,85.59,85.64,85.57,85.59,6000.0,76.5288,76.5735,76.5109,76.5288,6000.0
2014-02-26 14:45:00,85.53,85.63,85.49,85.61,6800.0,76.4751,76.5645,76.4393,76.5466,6800.0
2014-02-26 14:50:00,85.62,85.65,85.59,85.6,6000.0,76.5556,76.5824,76.5288,76.5377,6000.0
2014-02-26 14:55:00,85.6,85.72,85.6,85.71,6500.0,76.5377,76.645,76.5377,76.6361,6500.0
2014-02-26 15:00:00,85.72,85.79,85.69,85.79,10800.0,76.645,76.7076,76.6182,76.7076,10800.0
2014-02-26 15:05:00,85.8,85.93,85.79,85.83,14900.0,76.7165,76.8328,76.7076,76.7433,14900.0
2014-02-26 15:10:00,85.86,85.86,85.75,85.75,21700.0,76.7702,76.7702,76.6718,76.6718,21700.0
2014-02-26 15:15:00,85.75,86.01,85.72,85.88,121800.0,76.6718,76.9043,76.645,76.7881,121800.0
2014-02-26 15:20:00,85.88,85.92,85.81,85.83,7000.0,76.7881,76.8238,76.7255,76.7433,7000.0
2014-02-26 15:25:00,85.81,85.98,85.8,85.98,51500.0,76.7255,76.8775,76.7165,76.8775,51500.0
2014-02-26 15:30:00,85.99,86.06,85.89,85.95,42900.0,76.8864,76.949,76.797,76.8506,42900.0
2014-02-26 15:35:00,85.95,86.01,85.87,86.0,54900.0,76.8506,76.9043,76.7791,76.8954,54900.0
2014-02-26 15:40:00,86.01,86.02,85.92,86.0,34400.0,76.9043,76.9132,76.8238,76.8954,34400.0
2014-02-26 15:45:00,86.0,86.04,85.96,85.99,46200.0,76.8954,76.9311,76.8596,76.8864,46200.0
2014-02-26 15:50:00,85.99,86.01,85.89,85.92,30800.0,76.8864,76.9043,76.797,76.8238,30800.0
2014-02-26 15:55:00,85.92,85.95,85.83,85.95,46300.0,76.8238,76.8506,76.7433,76.8506,46300.0
2014-02-27 09:30:00,86.26,86.3,86.06,86.09,28600.0,77.1278,77.1636,76.949,76.9758,28600.0
2014-02-27 09:35:00,86.09,86.16,86.05,86.05,13900.0,76.9758,77.0384,76.9401,76.9401,13900.0
2014-02-27 09:40:00,86.06,86.08,85.72,85.74,30100.0,76.949,76.9669,76.645,76.6629,30100.0
2014-02-27 09:45:00,85.69,85.81,85.51,85.53,40200.0,76.6182,76.7255,76.4572,76.4751,40200.0
2014-02-27 09:50:00,85.53,85.55,85.31,85.42,31100.0,76.4751,76.493,76.2784,76.3768,31100.0
2014-02-27 09:55:00,85.45,85.49,85.34,85.4,28800.0,76.4036,76.4393,76.3052,76.3589,28800.0
2014-02-27 10:00:00,85.42,85.53,85.4,85.44,9500.0,76.3768,76.4751,76.3589,76.3946,9500.0
2014-02-27 10:05:00,85.41,85.44,85.32,85.32,5100.0,76.3678,76.3946,76.2873,76.2873,5100.0
2014-02-27 10:10:00,85.34,85.35,85.02,85.09,20600.0,76.3052,76.3142,76.0191,76.0817,20600.0
2014-02-27 10:15:00,85.1,85.33,85.09,85.33,13400.0,76.0906,76.2963,76.0817,76.2963,13400.0
2014-02-27 10:20:00,85.31,85.48,85.25,85.48,6900.0,76.2784,76.4304,76.2248,76.4304,6900.0
2014-02-27 10:25:00,85.5,85.51,85.21,85.21,6200.0,76.4483,76.4572,76.189,76.189,6200.0
2014-02-27 10:30:00,85.25,85.48,85.25,85.48,4500.0,76.2248,76.4304,76.2248,76.4304,4500.0
2014-02-27 10:35:00,85.49,85.61,85.45,85.53,1700.0,76.4393,76.5466,76.4036,76.4751,1700.0
2014-02-27 10:40:00,85.57,85.57,85.37,85.37,3300.0,76.5109,76.5109,76.332,76.332,3300.0
2014-02-27 10:45:00,85.38,85.51,85.37,85.46,7100.0,76.341,76.4572,76.332,76.4125,7100.0
2014-02-27 10:50:00,85.48,85.6,85.48,85.59,5500.0,76.4304,76.5377,76.4304,76.5288,5500.0
2014-02-27 10:55:00,85.58,85.7,85.55,85.67,4900.0,76.5198,76.6271,76.493,76.6003,4900.0
2014-02-27 11:00:00,85.63,85.77,85.53,85.77,5500.0,76.5645,76.6897,76.4751,76.6897,5500.0
2014-02-27 11:05:00,85.78,85.84,85.75,85.82,1700.0,76.6986,76.7523,76.6718,76.7344,1700.0
2014-02-27 11:10:00,85.86,85.97,85.86,85.94,8100.0,76.7702,76.8685,76.7702,76.8417,8100.0
2014-02-27 11:15:00,85.98,86.13,85.98,86.09,7000.0,76.8775,77.0116,76.8775,76.9758,7000.0
2014-02-27 11:20:00,86.08,86.08,85.98,86.06,44000.0,76.9669,76.9669,76.8775,76.949,44000.0
2014-02-27 11:25:00,86.08,86.19,86.07,86.15,5300.0,76.9669,77.0652,76.9579,77.0295,5300.0
2014-02-27 11:30:00,86.15,86.22,86.05,86.21,12700.0,77.0295,77.0921,76.9401,77.0831,12700.0
2014-02-27 11:35:00,86.03,86.06,86.02,86.04,1000.0,76.9222,76.949,76.9132,76.9311,1000.0
2014-02-27 11:40:00,86.02,86.06,85.81,85.82,6900.0,76.9132,76.949,76.7255,76.7344,6900.0
2014-02-27 11:45:00,85.82,85.85,85.67,85.67,2300.0,76.7344,76.7612,76.6003,76.6003,2300.0
2014-02-27 11:50:00,85.7,85.71,85.6,85.66,3500.0,76.6271,76.6361,76.5377,76.5913,3500.0
2014-02-27 11:55:00,85.61,85.71,85.61,85.71,8900.0,76.5466,76.6361,76.5466,76.6361,8900.0
2014-02-27 12:00:00,85.72,85.81,85.72,85.81,1100.0,76.645,76.7255,76.645,76.7255,1100.0
2014-02-27 12:05:00,85.84,85.94,85.8,85.81,3200.0,76.7523,76.8417,76.7165,76.7255,3200.0
2014-02-27 12:10:00,85.85,85.94,85.85,85.94,700.0,76.7612,76.8417,76.7612,76.8417,700.0
2014-02-27 12:15:00,85.94,86.1,85.94,86.09,8700.0,76.8417,76.9848,76.8417,76.9758,8700.0
2014-02-27 12:20:00,86.05,86.05,86.05,86.05,100.0,76.9401,76.9401,76.9401,76.9401,100.0
2014-02-27 12:25:00,86.05,86.08,85.98,86.04,5500.0,76.9401,76.9669,76.8775,76.9311,5500.0
2014-02-27 12:30:00,86.02,86.02,86.02,86.02,100.0,76.9132,76.9132,76.9132,76.9132,100.0
2014-02-27 12:35:00,86.02,86.1,86.0,86.06,2800.0,76.9132,76.9848,76.8954,76.949,2800.0
2014-02-27 12:40:00,86.08,86.16,86.08,86.16,1200.0,76.9669,77.0384,76.9669,77.0384,1200.0
2014-02-27 12:45:00,86.14,86.21,86.14,86.21,1100.0,77.0205,77.0831,77.0205,77.0831,1100.0
2014-02-27 12:50:00,86.22,86.24,86.21,86.21,2000.0,77.0921,77.1099,77.0831,77.0831,2000.0
2014-02-27 12:55:00,86.21,86.27,86.21,86.27,1500.0,77.0831,77.1368,77.0831,77.1368,1500.0
2014-02-27 13:00:00,86.24,86.3,86.22,86.28,5800.0,77.1099,77.1636,77.0921,77.1457,5800.0
2014-02-27 13:05:00,86.26,86.3,86.23,86.24,4100.0,77.1278,77.1636,77.101,77.1099,4100.0
2014-02-27 13:10:00,86.28,86.29,86.25,86.26,4000.0,77.1457,77.1546,77.1189,77.1278,4000.0
2014-02-27 13:15:00,86.3,86.3,86.24,86.3,3100.0,77.1636,77.1636,77.1099,77.1636,3100.0
2014-02-27 13:20:00,86.27,86.3,86.27,86.28,1000.0,77.1368,77.1636,77.1368,77.1457,1000.0
2014-02-27 13:25:00,86.3,86.3,86.23,86.28,4800.0,77.1636,77.1636,77.101,77.1457,4800.0
2014-02-27 13:30:00,86.28,86.28,86.23,86.23,1700.0,77.1457,77.1457,77.101,77.101,1700.0
2014-02-27 13:35:00,86.26,86.38,86.25,86.33,13800.0,77.1278,77.2351,77.1189,77.1904,13800.0
2014-02-27 13:40:00,86.34,86.38,86.31,86.31,1100.0,77.1994,77.2351,77.1725,77.1725,1100.0
2014-02-27 13:45:00,86.35,86.35,86.25,86.26,7400.0,77.2083,77.2083,77.1189,77.1278,7400.0
2014-02-27 13:50:00,86.27,86.27,86.26,86.26,200.0,77.1368,77.1368,77.1278,77.1278,200.0
2014-02-27 13:55:00,86.3,86.32,86.27,86.32,3200.0,77.1636,77.1815,77.1368,77.1815,3200.0
2014-02-27 14:00:00,86.3,86.38,86.28,86.34,6700.0,77.1636,77.2351,77.1457,77.1994,6700.0
2014-02-27 14:05:00,86.32,86.33,86.25,86.29,5500.0,77.1815,77.1904,77.1189,77.1546,5500.0
2014-02-27 14:10:00,86.31,86.33,86.25,86.33,7100.0,77.1725,77.1904,77.1189,77.1904,7100.0
2014-02-27 14:15:00,86.29,86.29,86.23,86.25,2500.0,77.1546,77.1546,77.101,77.1189,2500.0
2014-02-27 14:20:00,86.24,86.26,86.04,86.04,11100.0,77.1099,77.1278,76.9311,76.9311,11100.0
2014-02-27 14:25:00,86.06,86.08,85.96,85.96,3900.0,76.949,76.9669,76.8596,76.8596,3900.0
2014-02-27 14:30:00,85.96,86.06,85.96,86.05,4300.0,76.8596,76.949,76.8596,76.9401,4300.0
2014-02-27 14:35:00,86.04,86.05,85.94,85.94,5900.0,76.9311,76.9401,76.8417,76.8417,5900.0
2014-02-27 14:40:00,85.94,85.97,85.89,85.9,8800.0,76.8417,76.8685,76.797,76.8059,8800.0
2014-02-27 14:45:00,85.86,85.9,85.83,85.89,8000.0,76.7702,76.8059,76.7433,76.797,8000.0
2014-02-27 14:50:00,85.89,85.9,85.83,85.83,5500.0,76.797,76.8059,76.7433,76.7433,5500.0
2014-02-27 14:55:00,85.86,85.88,85.82,85.83,5300.0,76.7702,76.7881,76.7344,76.7433,5300.0
2014-02-27 15:00:00,85.86,85.9,85.83,85.89,14400.0,76.7702,76.8059,76.7433,76.797,14400.0
2014-02-27 15:05:00,85.89,85.99,85.89,85.99,6400.0,76.797,76.8864,76.797,76.8864,6400.0
2014-02-27 15:10:00,85.95,85.98,85.92,85.94,2400.0,76.8506,76.8775,76.8238,76.8417,2400.0
2014-02-27 15:15:00,85.97,86.03,85.89,85.9,16000.0,76.8685,76.9222,76.797,76.8059,16000.0
2014-02-27 15:20:00,85.89,85.96,85.84,85.92,5800.0,76.797,76.8596,76.7523,76.8238,5800.0
2014-02-27 15:25:00,85.88,86.02,85.88,86.0,2500.0,76.7881,76.9132,76.7881,76.8954,2500.0
2014-02-27 15:30:00,85.96,86.0,85.89,85.97,9600.0,76.8596,76.8954,76.797,76.8685,9600.0
2014-02-27 15:35:00,85.99,86.0,85.92,85.98,24900.0,76.8864,76.8954,76.8238,76.8775,24900.0
2014-02-27 15:40:00,85.98,85.98,85.85,85.96,12800.0,76.8775,76.8775,76.7612,76.8596,12800.0
2014-02-27 15:45:00,85.93,85.93,85.82,85.89,5700.0,76.8328,76.8328,76.7344,76.797,5700.0
2014-02-27 15:50:00,85.84,85.95,85.84,85.88,9800.0,76.7523,76.8506,76.7523,76.7881,9800.0
2014-02-27 15:55:00,85.88,86.02,85.79,86.01,34800.0,76.7881,76.9132,76.7076,76.9043,34800.0
2014-02-28 09:30:00,87.04,87.14,86.87,86.95,30600.0,77.8252,77.9147,77.6732,77.7448,30600.0
2014-02-28 09:35:00,86.95,86.96,86.85,86.88,36000.0,77.7448,77.7537,77.6554,77.6822,36000.0
2014-02-28 09:40:00,86.95,87.1,86.95,87.04,10400.0,77.7448,77.8789,77.7448,77.8252,10400.0
2014-02-28 09:45:00,87.04,87.17,87.04,87.09,18400.0,77.8252,77.9415,77.8252,77.87,18400.0
2014-02-28 09:50:00,87.12,87.12,86.91,87.01,11900.0,77.8968,77.8968,77.709,77.7984,11900.0
2014-02-28 09:55:00,87.0,87.08,86.8,86.83,5900.0,77.7895,77.861,77.6107,77.6375,5900.0
2014-02-28 10:00:00,86.8,87.16,86.79,87.15,42200.0,77.6107,77.9325,77.6017,77.9236,42200.0
2014-02-28 10:05:00,87.14,87.27,87.13,87.15,12300.0,77.9147,78.0309,77.9057,77.9236,12300.0
2014-02-28 10:10:00,87.17,87.23,87.1,87.21,3300.0,77.9415,77.9951,77.8789,77.9773,3300.0
2014-02-28 10:15:00,87.18,87.18,86.97,86.98,9400.0,77.9504,77.9504,77.7627,77.7716,9400.0
2014-02-28 10:20:00,87.0,87.02,86.91,86.93,4500.0,77.7895,77.8074,77.709,77.7269,4500.0
2014-02-28 10:25:00,86.94,86.97,86.88,86.9,4800.0,77.7358,77.7627,77.6822,77.7001,4800.0
2014-02-28 10:30:00,86.92,86.96,86.89,86.96,3800.0,77.718,77.7537,77.6911,77.7537,3800.0
2014-02-28 10:35:00,86.96,86.96,86.84,86.84,7700.0,77.7537,77.7537,77.6464,77.6464,7700.0
2014-02-28 10:40:00,86.86,86.87,86.7,86.7,8600.0,77.6643,77.6732,77.5212,77.5212,8600.0
2014-02-28 10:45:00,86.69,86.73,86.62,86.68,10700.0,77.5123,77.5481,77.4497,77.5034,10700.0
2014-02-28 10:50:00,86.68,86.77,86.63,86.77,12000.0,77.5034,77.5838,77.4587,77.5838,12000.0
2014-02-28 10:55:00,86.75,86.79,86.7,86.73,28700.0,77.566,77.6017,77.5212,77.5481,28700.0
2014-02-28 11:00:00,86.75,86.78,86.67,86.69,23200.0,77.566,77.5928,77.4944,77.5123,23200.0
2014-02-28 11:05:00,86.66,86.73,86.65,86.71,17300.0,77.4855,77.5481,77.4765,77.5302,17300.0
2014-02-28 11:10:00,86.7,86.78,86.67,86.68,17500.0,77.5212,77.5928,77.4944,77.5034,17500.0
2014-02-28 11:15:00,86.64,86.77,86.63,86.74,13400.0,77.4676,77.5838,77.4587,77.557,13400.0
2014-02-28 11:20:00,86.74,86.81,86.72,86.74,10200.0,77.557,77.6196,77.5391,77.557,10200.0
2014-02-28 11:25:00,86.67,86.83,86.67,86.76,6600.0,77.4944,77.6375,77.4944,77.5749,6600.0
2014-02-28 11:30:00,86.74,86.96,86.73,86.95,47100.0,77.557,77.7537,77.5481,77.7448,47100.0
2014-02-28 11:35:00,86.95,86.95,86.82,86.91,2800.0,77.7448,77.7448,77.6285,77.709,2800.0
2014-02-28 11:40:00,86.89,86.98,86.89,86.98,2000.0,77.6911,77.7716,77.6911,77.7716,2000.0
2014-02-28 11:45:00,87.01,87.07,86.94,86.94,4200.0,77.7984,77.8521,77.7358,77.7358,4200.0
2014-02-28 11:50:00,87.0,87.0,86.85,86.9,10500.0,77.7895,77.7895,77.6554,77.7001,10500.0
2014-02-28 11:55:00,86.82,86.84,86.74,86.8,5500.0,77.6285,77.6464,77.557,77.6107,5500.0
2014-02-28 12:00:00,86.8,86.8,86.72,86.77,1800.0,77.6107,77.6107,77.5391,77.5838,1800.0
2014-02-28 12:05:00,86.77,86.77,86.76,86.76,300.0,77.5838,77.5838,77.5749,77.5749,300.0
2014-02-28 12:10:00,86.79,86.79,86.69,86.77,4900.0,77.6017,77.6017,77.5123,77.5838,4900.0
2014-02-28 12:15:00,86.8,86.82,86.8,86.82,500.0,77.6107,77.6285,77.6107,77.6285,500.0
2014-02-28 12:20:00,86.75,86.8,86.74,86.74,1200.0,77.566,77.6107,77.557,77.557,1200.0
2014-02-28 12:25:00,86.74,86.75,86.69,86.75,3300.0,77.557,77.566,77.5123,77.566,3300.0
2014-02-28 12:30:00,86.72,86.75,86.69,86.69,2500.0,77.5391,77.566,77.5123,77.5123,2500.0
2014-02-28 12:35:00,86.67,86.68,86.61,86.67,7000.0,77.4944,77.5034,77.4408,77.4944,7000.0
2014-02-28 12:40:00,86.65,86.67,86.65,86.67,1900.0,77.4765,77.4944,77.4765,77.4944,1900.0
2014-02-28 12:45:00,86.64,86.64,86.59,86.63,2400.0,77.4676,77.4676,77.4229,77.4587,2400.0
2014-02-28 12:50:00,86.63,86.66,86.63,86.63,1300.0,77.4587,77.4855,77.4587,77.4587,1300.0
2014-02-28 12:55:00,86.59,86.59,86.5,86.51,1900.0,77.4229,77.4229,77.3424,77.3514,1900.0
2014-02-28 13:00:00,86.52,86.54,86.51,86.53,3000.0,77.3603,77.3782,77.3514,77.3692,3000.0
2014-02-28 13:05:00,86.5,86.54,86.5,86.54,2100.0,77.3424,77.3782,77.3424,77.3782,2100.0
2014-02-28 13:10:00,86.55,86.59,86.55,86.57,1000.0,77.3871,77.4229,77.3871,77.405,1000.0
2014-02-28 13:15:00,86.56,86.57,86.43,86.43,7900.0,77.3961,77.405,77.2798,77.2798,7900.0
2014-02-28 13:20:00,86.43,86.44,86.3,86.36,20800.0,77.2798,77.2888,77.1636,77.2172,20800.0
2014-02-28 13:25:00,86.37,86.37,86.26,86.27,5900.0,77.2262,77.2262,77.1278,77.1368,5900.0
2014-02-28 13:30:00,86.27,86.3,86.24,86.24,7100.0,77.1368,77.1636,77.1099,77.1099,7100.0
2014-02-28 13:35:00,86.26,86.3,86.18,86.3,8200.0,77.1278,77.1636,77.0563,77.1636,8200.0
2014-02-28 13:40:00,86.3,86.33,86.21,86.21,2200.0,77.1636,77.1904,77.0831,77.0831,2200.0
2014-02-28 13:45:00,86.21,86.25,86.15,86.25,3200.0,77.0831,77.1189,77.0295,77.1189,3200.0
2014-02-28 13:50:00,86.36,86.36,86.25,86.28,1500.0,77.2172,77.2172,77.1189,77.1457,1500.0
2014-02-28 13:55:00,86.19,86.25,86.16,86.16,900.0,77.0652,77.1189,77.0384,77.0384,900.0
2014-02-28 14:00:00,86.16,86.19,86.11,86.19,2700.0,77.0384,77.0652,76.9937,77.0652,2700.0
2014-02-28 14:05:00,86.17,86.21,86.17,86.19,2300.0,77.0474,77.0831,77.0474,77.0652,2300.0
2014-02-28 14:10:00,86.22,86.22,86.2,86.22,2900.0,77.0921,77.0921,77.0742,77.0921,2900.0
2014-02-28 14:15:00,86.2,86.21,86.16,86.21,1700.0,77.0742,77.0831,77.0384,77.0831,1700.0
2014-02-28 14:20:00,86.17,86.2,86.16,86.19,3800.0,77.0474,77.0742,77.0384,77.0652,3800.0
2014-02-28 14:25:00,86.16,86.17,86.08,86.1,8200.0,77.0384,77.0474,76.9669,76.9848,8200.0
2014-02-28 14:30:00,86.12,86.16,86.12,86.16,900.0,77.0026,77.0384,77.0026,77.0384,900.0
2014-02-28 14:35:00,86.12,86.12,86.01,86.03,6400.0,77.0026,77.0026,76.9043,76.9222,6400.0
2014-02-28 14:40:00,86.03,86.08,86.03,86.04,5600.0,76.9222,76.9669,76.9222,76.9311,5600.0
2014-02-28 14:45:00,86.02,86.02,85.91,85.91,3300.0,76.9132,76.9132,76.8149,76.8149,3300.0
2014-02-28 14:50:00,85.91,85.94,85.84,85.91,4500.0,76.8149,76.8417,76.7523,76.8149,4500.0
2014-02-28 14:55:00,85.92,85.92,85.82,85.9,41500.0,76.8238,76.8238,76.7344,76.8059,41500.0
2014-02-28 15:00:00,85.9,85.92,85.81,85.89,15500.0,76.8059,76.8238,76.7255,76.797,15500.0
2014-02-28 15:05:00,85.89,85.9,85.65,85.76,29400.0,76.797,76.8059,76.5824,76.6808,29400.0
2014-02-28 15:10:00,85.72,85.83,85.65,85.73,14700.0,76.645,76.7433,76.5824,76.6539,14700.0
2014-02-28 15:15:00,85.73,86.02,85.72,85.96,7200.0,76.6539,76.9132,76.645,76.8596,7200.0
2014-02-28 15:20:00,85.97,85.98,85.8,85.92,12700.0,76.8685,76.8775,76.7165,76.8238,12700.0
2014-02-28 15:25:00,85.92,85.94,85.88,85.88,5300.0,76.8238,76.8417,76.7881,76.7881,5300.0
2014-02-28 15:30:00,85.89,86.06,85.89,85.93,19900.0,76.797,76.949,76.797,76.8328,19900.0
2014-02-28 15:35:00,85.92,85.97,85.88,85.89,6500.0,76.8238,76.8685,76.7881,76.797,6500.0
2014-02-28 15:40:00,85.92,86.09,85.92,86.08,20300.0,76.8238,76.9758,76.8238,76.9669,20300.0
2014-02-28 15:45:00,86.08,86.1,85.91,85.91,8400.0,76.9669,76.9848,76.8149,76.8149,8400.0
2014-02-28 15:50:00,85.94,86.05,85.93,86.02,15200.0,76.8417,76.9401,76.8328,76.9132,15200.0
2014-02-28 15:55:00,86.03,86.14,85.99,86.14,67200.0,76.9222,77.0205,76.8864,77.0205,67200.0
2014-03-03 09:30:00,85.01,85.08,84.82,85.01,154900.0,76.0102,76.0727,75.8403,76.0102,154900.0
2014-03-03 09:35:00,85.03,85.2,85.0,85.2,30400.0,76.028,76.18,76.0012,76.18,30400.0
2014-03-03 09:40:00,85.2,85.24,85.16,85.24,17700.0,76.18,76.2158,76.1443,76.2158,17700.0
2014-03-03 09:45:00,85.21,85.33,85.21,85.32,11600.0,76.189,76.2963,76.189,76.2873,11600.0
2014-03-03 09:50:00,85.36,85.38,85.26,85.38,15900.0,76.3231,76.341,76.2337,76.341,15900.0
2014-03-03 09:55:00,85.42,85.42,85.25,85.4,7900.0,76.3768,76.3768,76.2248,76.3589,7900.0
2014-03-03 10:00:00,85.45,85.5,85.31,85.31,32700.0,76.4036,76.4483,76.2784,76.2784,32700.0
2014-03-03 10:05:00,85.3,85.45,85.25,85.3,12100.0,76.2695,76.4036,76.2248,76.2695,12100.0
2014-03-03 10:10:00,85.31,85.39,85.25,85.32,52200.0,76.2784,76.3499,76.2248,76.2873,52200.0
2014-03-03 10:15:00,85.3,85.4,85.24,85.37,4900.0,76.2695,76.3589,76.2158,76.332,4900.0
2014-03-03 10:20:00,85.4,85.4,85.32,85.4,4500.0,76.3589,76.3589,76.2873,76.3589,4500.0
2014-03-03 10:25:00,85.33,85.75,85.33,85.64,12400.0,76.2963,76.6718,76.2963,76.5735,12400.0
2014-03-03 10:30:00,85.63,85.74,85.63,85.73,12100.0,76.5645,76.6629,76.5645,76.6539,12100.0
2014-03-03 10:35:00,85.73,85.77,85.62,85.71,11800.0,76.6539,76.6897,76.5556,76.6361,11800.0
2014-03-03 10:40:00,85.73,85.84,85.67,85.77,8300.0,76.6539,76.7523,76.6003,76.6897,8300.0
2014-03-03 10:45:00,85.78,85.85,85.76,85.82,8300.0,76.6986,76.7612,76.6808,76.7344,8300.0
2014-03-03 10:50:00,85.81,85.95,85.79,85.95,36000.0,76.7255,76.8506,76.7076,76.8506,36000.0
2014-03-03 10:55:00,85.95,86.13,85.93,86.13,11300.0,76.8506,77.0116,76.8328,77.0116,11300.0
2014-03-03 11:00:00,86.13,86.17,86.01,86.06,8800.0,77.0116,77.0474,76.9043,76.949,8800.0
2014-03-03 11:05:00,86.05,86.05,85.77,85.83,10400.0,76.9401,76.9401,76.6897,76.7433,10400.0
2014-03-03 11:10:00,85.84,85.93,85.76,85.76,41300.0,76.7523,76.8328,76.6808,76.6808,41300.0
2014-03-03 11:15:00,85.76,85.87,85.71,85.76,40000.0,76.6808,76.7791,76.6361,76.6808,40000.0
2014-03-03 11:20:00,85.82,85.98,85.81,85.95,46900.0,76.7344,76.8775,76.7255,76.8506,46900.0
2014-03-03 11:25:00,85.92,85.96,85.76,85.8,14000.0,76.8238,76.8596,76.6808,76.7165,14000.0
2014-03-03 11:30:00,85.8,85.81,85.66,85.71,4200.0,76.7165,76.7255,76.5913,76.6361,4200.0
2014-03-03 11:35:00,85.68,85.68,85.41,85.41,800.0,76.6092,76.6092,76.3678,76.3678,800.0
2014-03-03 11:40:00,85.4,85.49,85.39,85.4,6700.0,76.3589,76.4393,76.3499,76.3589,6700.0
2014-03-03 11:45:00,85.4,85.4,85.16,85.16,5800.0,76.3589,76.3589,76.1443,76.1443,5800.0
2014-03-03 11:50:00,85.23,85.38,85.2,85.38,37000.0,76.2069,76.341,76.18,76.341,37000.0
2014-03-03 11:55:00,85.42,85.49,85.39,85.48,6800.0,76.3768,76.4393,76.3499,76.4304,6800.0
2014-03-03 12:00:00,85.47,85.47,85.32,85.35,2700.0,76.4215,76.4215,76.2873,76.3142,2700.0
2014-03-03 12:05:00,85.36,85.44,85.34,85.35,4500.0,76.3231,76.3946,76.3052,76.3142,4500.0
2014-03-03 12:10:00,85.34,85.49,85.28,85.48,6000.0,76.3052,76.4393,76.2516,76.4304,6000.0
2014-03-03 12:15:00,85.45,85.47,85.36,85.38,21800.0,76.4036,76.4215,76.3231,76.341,21800.0
2014-03-03 12:20:00,85.36,85.55,85.36,85.53,3500.0,76.3231,76.493,76.3231,76.4751,3500.0
2014-03-03 12:25:00,85.58,85.62,85.52,85.52,3900.0,76.5198,76.5556,76.4662,76.4662,3900.0
2014-03-03 12:30:00,85.52,85.52,85.31,85.37,13900.0,76.4662,76.4662,76.2784,76.332,13900.0
2014-03-03 12:35:00,85.37,85.41,85.34,85.35,6600.0,76.332,76.3678,76.3052,76.3142,6600.0
2014-03-03 12:40:00,85.35,85.37,85.32,85.35,10500.0,76.3142,76.332,76.2873,76.3142,10500.0
2014-03-03 12:45:00,85.35,85.4,85.32,85.39,17100.0,76.3142,76.3589,76.2873,76.3499,17100.0
2014-03-03 12:50:00,85.39,85.51,85.37,85.45,22300.0,76.3499,76.4572,76.332,76.4036,22300.0
2014-03-03 12:55:00,85.42,85.58,85.41,85.58,5500.0,76.3768,76.5198,76.3678,76.5198,5500.0
2014-03-03 13:00:00,85.56,85.56,85.48,85.5,26400.0,76.5019,76.5019,76.4304,76.4483,26400.0
2014-03-03 13:05:00,85.49,85.61,85.46,85.61,13200.0,76.4393,76.5466,76.4125,76.5466,13200.0
2014-03-03 13:10:00,85.6,85.6,85.53,85.55,1900.0,76.5377,76.5377,76.4751,76.493,1900.0
2014-03-03 13:15:00,85.51,85.53,85.47,85.47,4300.0,76.4572,76.4751,76.4215,76.4215,4300.0
2014-03-03 13:20:00,85.49,85.5,85.45,85.5,7500.0,76.4393,76.4483,76.4036,76.4483,7500.0
2014-03-03 13:25:00,85.47,85.52,85.47,85.47,5800.0,76.4215,76.4662,76.4215,76.4215,5800.0
2014-03-03 13:30:00,85.46,85.56,85.45,85.56,12100.0,76.4125,76.5019,76.4036,76.5019,12100.0
2014-03-03 13:35:00,85.57,85.57,85.46,85.5,17200.0,76.5109,76.5109,76.4125,76.4483,17200.0
2014-03-03 13:40:00,85.5,85.53,85.46,85.5,24800.0,76.4483,76.4751,76.4125,76.4483,24800.0
2014-03-03 13:45:00,85.5,85.5,85.45,85.47,12600.0,76.4483,76.4483,76.4036,76.4215,12600.0
2014-03-03 13:50:00,85.46,85.54,85.45,85.51,7900.0,76.4125,76.4841,76.4036,76.4572,7900.0
2014-03-03 13:55:00,85.52,85.56,85.5,85.56,5000.0,76.4662,76.5019,76.4483,76.5019,5000.0
2014-03-03 14:00:00,85.56,85.56,85.51,85.56,1500.0,76.5019,76.5019,76.4572,76.5019,1500.0
2014-03-03 14:05:00,85.51,85.58,85.5,85.54,9900.0,76.4572,76.5198,76.4483,76.4841,9900.0
2014-03-03 14:10:00,85.54,85.64,85.53,85.61,15400.0,76.4841,76.5735,76.4751,76.5466,15400.0
2014-03-03 14:15:00,85.62,85.63,85.6,85.62,20600.0,76.5556,76.5645,76.5377,76.5556,20600.0
2014-03-03 14:20:00,85.63,85.63,85.6,85.61,2300.0,76.5645,76.5645,76.5377,76.5466,2300.0
2014-03-03 14:25:00,85.6,85.67,85.49,85.66,23600.0,76.5377,76.6003,76.4393,76.5913,23600.0
2014-03-03 14:30:00,85.67,85.68,85.65,85.68,11700.0,76.6003,76.6092,76.5824,76.6092,11700.0
2014-03-03 14:35:00,85.67,85.73,85.67,85.72,28700.0,76.6003,76.6539,76.6003,76.645,28700.0
2014-03-03 14:40:00,85.72,85.76,85.72,85.75,17900.0,76.645,76.6808,76.645,76.6718,17900.0
2014-03-03 14:45:00,85.76,85.81,85.73,85.8,8600.0,76.6808,76.7255,76.6539,76.7165,8600.0
2014-03-03 14:50:00,85.79,85.8,85.75,85.78,4300.0,76.7076,76.7165,76.6718,76.6986,4300.0
2014-03-03 14:55:00,85.77,85.85,85.73,85.73,6400.0,76.6897,76.7612,76.6539,76.6539,6400.0
2014-03-03 15:00:00,85.72,85.73,85.59,85.72,31900.0,76.645,76.6539,76.5288,76.645,31900.0
2014-03-03 15:05:00,85.7,85.78,85.65,85.75,57800.0,76.6271,76.6986,76.5824,76.6718,57800.0
2014-03-03 15:10:00,85.78,85.85,85.77,85.84,20200.0,76.6986,76.7612,76.6897,76.7523,20200.0
2014-03-03 15:15:00,85.85,85.89,85.75,85.88,25800.0,76.7612,76.797,76.6718,76.7881,25800.0
2014-03-03 15:20:00,85.87,85.89,85.85,85.88,17700.0,76.7791,76.797,76.7612,76.7881,17700.0
2014-03-03 15:25:00,85.88,85.89,85.79,85.89,47300.0,76.7881,76.797,76.7076,76.797,47300.0
2014-03-03 15:30:00,85.85,85.89,85.84,85.89,14500.0,76.7612,76.797,76.7523,76.797,14500.0
2014-03-03 15:35:00,85.89,85.98,85.83,85.88,21000.0,76.797,76.8775,76.7433,76.7881,21000.0
2014-03-03 15:40:00,85.88,85.91,85.84,85.9,71900.0,76.7881,76.8149,76.7523,76.8059,71900.0
2014-03-03 15:45:00,85.9,85.96,85.83,85.95,70100.0,76.8059,76.8596,76.7433,76.8506,70100.0
2014-03-03 15:50:00,85.95,85.98,85.92,85.96,87500.0,76.8506,76.8775,76.8238,76.8596,87500.0
2014-03-03 15:55:00,85.97,86.05,85.96,86.02,74800.0,76.8685,76.9401,76.8596,76.9132,74800.0
2014-03-04 09:30:00,88.67,88.7,88.54,88.54,41000.0,79.2827,79.3095,79.1664,79.1664,41000.0
2014-03-04 09:35:00,88.6,88.63,88.38,88.45,59600.0,79.2201,79.2469,79.0234,79.086,59600.0
2014-03-04 09:40:00,88.45,88.47,88.36,88.36,27800.0,79.086,79.1039,79.0055,79.0055,27800.0
2014-03-04 09:45:00,88.36,88.41,88.3,88.34,37000.0,79.0055,79.0502,78.9519,78.9876,37000.0
2014-03-04 09:50:00,88.33,88.48,88.29,88.48,20400.0,78.9787,79.1128,78.9429,79.1128,20400.0
2014-03-04 09:55:00,88.48,88.5,88.41,88.45,3000.0,79.1128,79.1307,79.0502,79.086,3000.0
2014-03-04 10:00:00,88.47,88.55,88.33,88.34,24000.0,79.1039,79.1754,78.9787,78.9876,24000.0
2014-03-04 10:05:00,88.34,88.53,88.33,88.53,13100.0,78.9876,79.1575,78.9787,79.1575,13100.0
2014-03-04 10:10:00,88.47,88.61,88.46,88.58,6500.0,79.1039,79.229,79.0949,79.2022,6500.0
2014-03-04 10:15:00,88.61,88.68,88.53,88.67,15400.0,79.229,79.2916,79.1575,79.2827,15400.0
2014-03-04 10:20:00,88.67,88.7,88.62,88.62,15200.0,79.2827,79.3095,79.238,79.238,15200.0
2014-03-04 10:25:00,88.64,88.7,88.62,88.7,12700.0,79.2559,79.3095,79.238,79.3095,12700.0
2014-03-04 10:30:00,88.72,88.74,88.64,88.68,3400.0,79.3274,79.3453,79.2559,79.2916,3400.0
2014-03-04 10:35:00,88.72,88.85,88.68,88.79,19300.0,79.3274,79.4436,79.2916,79.39,19300.0
2014-03-04 10:40:00,88.78,88.85,88.68,88.73,19000.0,79.381,79.4436,79.2916,79.3363,19000.0
2014-03-04 10:45:00,88.71,88.76,88.57,88.57,10200.0,79.3184,79.3632,79.1933,79.1933,10200.0
2014-03-04 10:50:00,88.57,88.69,88.57,88.62,30900.0,79.1933,79.3006,79.1933,79.238,30900.0
2014-03-04 10:55:00,88.61,88.86,88.61,88.81,22200.0,79.229,79.4526,79.229,79.4079,22200.0
2014-03-04 11:00:00,88.83,88.86,88.69,88.75,27300.0,79.4257,79.4526,79.3006,79.3542,27300.0
2014-03-04 11:05:00,88.75,88.85,88.73,88.85,14100.0,79.3542,79.4436,79.3363,79.4436,14100.0
2014-03-04 11:10:00,88.85,88.92,88.79,88.9,12100.0,79.4436,79.5062,79.39,79.4883,12100.0
2014-03-04 11:15:00,88.92,88.99,88.82,88.91,30900.0,79.5062,79.5688,79.4168,79.4973,30900.0
2014-03-04 11:20:00,88.93,89.02,88.82,88.82,29900.0,79.5152,79.5956,79.4168,79.4168,29900.0
2014-03-04 11:25:00,88.85,89.06,88.84,88.96,39500.0,79.4436,79.6314,79.4347,79.542,39500.0
2014-03-04 11:30:00,88.93,88.94,88.81,88.94,9000.0,79.5152,79.5241,79.4079,79.5241,9000.0
2014-03-04 11:35:00,88.96,88.96,88.81,88.81,3500.0,79.542,79.542,79.4079,79.4079,3500.0
2014-03-04 11:40:00,88.81,88.93,88.81,88.9,3100.0,79.4079,79.5152,79.4079,79.4883,3100.0
2014-03-04 11:45:00,88.91,88.95,88.82,88.82,6100.0,79.4973,79.533,79.4168,79.4168,6100.0
2014-03-04 11:50:00,88.84,88.84,88.66,88.74,11100.0,79.4347,79.4347,79.2737,79.3453,11100.0
2014-03-04 11:55:00,88.74,88.74,88.61,88.72,7500.0,79.3453,79.3453,79.229,79.3274,7500.0
2014-03-04 12:00:00,88.69,88.7,88.59,88.59,7700.0,79.3006,79.3095,79.2112,79.2112,7700.0
2014-03-04 12:05:00,88.59,88.67,88.59,88.63,4500.0,79.2112,79.2827,79.2112,79.2469,4500.0
2014-03-04 12:10:00,88.61,88.71,88.61,88.7,4800.0,79.229,79.3184,79.229,79.3095,4800.0
2014-03-04 12:15:00,88.7,88.77,88.68,88.7,7900.0,79.3095,79.3721,79.2916,79.3095,7900.0
2014-03-04 12:20:00,88.7,88.79,88.7,88.79,5700.0,79.3095,79.39,79.3095,79.39,5700.0
2014-03-04 12:25:00,88.76,88.82,88.7,88.71,4900.0,79.3632,79.4168,79.3095,79.3184,4900.0
2014-03-04 12:30:00,88.69,88.69,88.61,88.63,5900.0,79.3006,79.3006,79.229,79.2469,5900.0
2014-03-04 12:35:00,88.64,88.71,88.64,88.71,1200.0,79.2559,79.3184,79.2559,79.3184,1200.0
2014-03-04 12:40:00,88.7,88.7,88.61,88.61,5000.0,79.3095,79.3095,79.229,79.229,5000.0
2014-03-04 12:45:00,88.64,88.68,88.62,88.62,18500.0,79.2559,79.2916,79.238,79.238,18500.0
2014-03-04 12:50:00,88.63,88.65,88.62,88.62,7200.0,79.2469,79.2648,79.238,79.238,7200.0
2014-03-04 12:55:00,88.63,88.66,88.57,88.58,11000.0,79.2469,79.2737,79.1933,79.2022,11000.0
2014-03-04 13:00:00,88.57,88.59,88.5,88.51,20000.0,79.1933,79.2112,79.1307,79.1396,20000.0
2014-03-04 13:05:00,88.5,88.53,88.49,88.52,14300.0,79.1307,79.1575,79.1217,79.1486,14300.0
2014-03-04 13:10:00,88.52,88.56,88.5,88.51,24800.0,79.1486,79.1843,79.1307,79.1396,24800.0
2014-03-04 13:15:00,88.51,88.59,88.51,88.56,12600.0,79.1396,79.2112,79.1396,79.1843,12600.0
2014-03-04 13:20:00,88.66,88.66,88.59,88.6,16400.0,79.2737,79.2737,79.2112,79.2201,16400.0
2014-03-04 13:25:00,88.65,88.69,88.65,88.65,9500.0,79.2648,79.3006,79.2648,79.2648,9500.0
2014-03-04 13:30:00,88.65,88.71,88.65,88.71,3900.0,79.2648,79.3184,79.2648,79.3184,3900.0
2014-03-04 13:35:00,88.72,88.85,88.7,88.85,4800.0,79.3274,79.4436,79.3095,79.4436,4800.0
2014-03-04 13:40:00,88.88,88.95,88.79,88.94,7200.0,79.4705,79.533,79.39,79.5241,7200.0
2014-03-04 13:45:00,88.94,89.0,88.78,88.78,13200.0,79.5241,79.5777,79.381,79.381,13200.0
2014-03-04 13:50:00,88.79,88.88,88.79,88.88,2500.0,79.39,79.4705,79.39,79.4705,2500.0
2014-03-04 13:55:00,88.86,88.92,88.82,88.85,7000.0,79.4526,79.5062,79.4168,79.4436,7000.0
2014-03-04 14:00:00,88.82,88.88,88.82,88.86,3100.0,79.4168,79.4705,79.4168,79.4526,3100.0
2014-03-04 14:05:00,88.84,88.87,88.77,88.81,13900.0,79.4347,79.4615,79.3721,79.4079,13900.0
2014-03-04 14:10:00,88.84,88.88,88.74,88.88,7100.0,79.4347,79.4705,79.3453,79.4705,7100.0
2014-03-04 14:15:00,88.9,88.94,88.87,88.88,6500.0,79.4883,79.5241,79.4615,79.4705,6500.0
2014-03-04 14:20:00,88.89,88.92,88.88,88.9,5700.0,79.4794,79.5062,79.4705,79.4883,5700.0
2014-03-04 14:25:00,88.93,88.93,88.88,88.91,8800.0,79.5152,79.5152,79.4705,79.4973,8800.0
2014-03-04 14:30:00,88.91,88.93,88.89,88.89,9500.0,79.4973,79.5152,79.4794,79.4794,9500.0
2014-03-04 14:35:00,88.91,88.91,88.86,88.89,12100.0,79.4973,79.4973,79.4526,79.4794,12100.0
2014-03-04 14:40:00,88.9,88.95,88.88,88.9,14200.0,79.4883,79.533,79.4705,79.4883,14200.0
2014-03-04 14:45:00,88.93,88.97,88.88,88.9,8100.0,79.5152,79.5509,79.4705,79.4883,8100.0
2014-03-04 14:50:00,88.91,88.95,88.89,88.91,15400.0,79.4973,79.533,79.4794,79.4973,15400.0
2014-03-04 14:55:00,88.91,88.95,88.9,88.95,23900.0,79.4973,79.533,79.4883,79.533,23900.0
2014-03-04 15:00:00,88.92,88.94,88.89,88.91,35500.0,79.5062,79.5241,79.4794,79.4973,35500.0
2014-03-04 15:05:00,88.91,89.01,88.89,89.0,45800.0,79.4973,79.5867,79.4794,79.5777,45800.0
2014-03-04 15:10:00,88.99,89.05,88.96,89.0,24500.0,79.5688,79.6225,79.542,79.5777,24500.0
2014-03-04 15:15:00,89.0,89.15,88.91,89.05,14000.0,79.5777,79.7119,79.4973,79.6225,14000.0
2014-03-04 15:20:00,89.07,89.17,88.91,89.17,11700.0,79.6403,79.7297,79.4973,79.7297,11700.0
2014-03-04 15:25:00,89.17,89.17,89.04,89.09,25900.0,79.7297,79.7297,79.6135,79.6582,25900.0
2014-03-04 15:30:00,89.1,89.15,89.07,89.1,33500.0,79.6672,79.7119,79.6403,79.6672,33500.0
2014-03-04 15:35:00,89.1,89.18,89.09,89.14,31000.0,79.6672,79.7387,79.6582,79.7029,31000.0
2014-03-04 15:40:00,89.16,89.36,89.14,89.35,18600.0,79.7208,79.8996,79.7029,79.8907,18600.0
2014-03-04 15:45:00,89.34,89.41,89.26,89.31,20400.0,79.8818,79.9443,79.8102,79.8549,20400.0
2014-03-04 15:50:00,89.32,89.39,89.27,89.35,41400.0,79.8639,79.9265,79.8192,79.8907,41400.0
2014-03-04 15:55:00,89.34,89.43,89.3,89.38,63000.0,79.8818,79.9622,79.846,79.9175,63000.0
2014-03-05 09:30:00,89.28,89.28,89.19,89.24,17400.0,79.8281,79.8281,79.7476,79.7923,17400.0
2014-03-05 09:35:00,89.22,89.44,89.22,89.4,17800.0,79.7745,79.9712,79.7745,79.9354,17800.0
2014-03-05 09:40:00,89.4,89.44,89.35,89.44,17800.0,79.9354,79.9712,79.8907,79.9712,17800.0
2014-03-05 09:45:00,89.43,89.52,89.4,89.49,11500.0,79.9622,80.0427,79.9354,80.0159,11500.0
2014-03-05 09:50:00,89.5,89.56,89.41,89.52,47500.0,80.0248,80.0785,79.9443,80.0427,47500.0
2014-03-05 09:55:00,89.57,89.67,89.47,89.47,17300.0,80.0874,80.1768,79.998,79.998,17300.0
2014-03-05 10:00:00,89.51,89.6,89.48,89.55,8000.0,80.0338,80.1142,80.0069,80.0695,8000.0
2014-03-05 10:05:00,89.58,89.68,89.58,89.68,2400.0,80.0963,80.1858,80.0963,80.1858,2400.0
2014-03-05 10:10:00,89.67,89.71,89.64,89.71,26700.0,80.1768,80.2126,80.15,80.2126,26700.0
2014-03-05 10:15:00,89.7,89.72,89.5,89.5,18800.0,80.2036,80.2215,80.0248,80.0248,18800.0
2014-03-05 10:20:00,89.48,89.59,89.46,89.58,5600.0,80.0069,80.1053,79.989,80.0963,5600.0
2014-03-05 10:25:00,89.58,89.58,89.48,89.54,3000.0,80.0963,80.0963,80.0069,80.0606,3000.0
2014-03-05 10:30:00,89.53,89.63,89.53,89.54,10200.0,80.0516,80.1411,80.0516,80.0606,10200.0
2014-03-05 10:35:00,89.54,89.58,89.48,89.48,10400.0,80.0606,80.0963,80.0069,80.0069,10400.0
2014-03-05 10:40:00,89.43,89.54,89.38,89.54,3300.0,79.9622,80.0606,79.9175,80.0606,3300.0
2014-03-05 10:45:00,89.5,89.54,89.42,89.42,4900.0,80.0248,80.0606,79.9533,79.9533,4900.0
2014-03-05 10:50:00,89.42,89.53,89.41,89.53,8700.0,79.9533,80.0516,79.9443,80.0516,8700.0
2014-03-05 10:55:00,89.53,89.6,89.53,89.6,3800.0,80.0516,80.1142,80.0516,80.1142,3800.0
2014-03-05 11:00:00,89.6,89.69,89.6,89.63,7200.0,80.1142,80.1947,80.1142,80.1411,7200.0
2014-03-05 11:05:00,89.67,89.71,89.61,89.64,7100.0,80.1768,80.2126,80.1232,80.15,7100.0
2014-03-05 11:10:00,89.64,89.64,89.55,89.6,5400.0,80.15,80.15,80.0695,80.1142,5400.0
2014-03-05 11:15:00,89.61,89.61,89.48,89.5,4400.0,80.1232,80.1232,80.0069,80.0248,4400.0
2014-03-05 11:20:00,89.51,89.59,89.5,89.55,3300.0,80.0338,80.1053,80.0248,80.0695,3300.0
2014-03-05 11:25:00,89.59,89.61,89.4,89.46,9000.0,80.1053,80.1232,79.9354,79.989,9000.0
2014-03-05 11:30:00,89.46,89.53,89.41,89.53,4500.0,79.989,80.0516,79.9443,80.0516,4500.0
2014-03-05 11:35:00,89.5,89.5,89.45,89.47,2200.0,80.0248,80.0248,79.9801,79.998,2200.0
2014-03-05 11:40:00,89.46,89.46,89.36,89.44,1500.0,79.989,79.989,79.8996,79.9712,1500.0
2014-03-05 11:45:00,89.46,89.53,89.46,89.53,500.0,79.989,80.0516,79.989,80.0516,500.0
2014-03-05 11:50:00,89.53,89.63,89.5,89.61,2500.0,80.0516,80.1411,80.0248,80.1232,2500.0
2014-03-05 11:55:00,89.6,89.6,89.48,89.53,1200.0,80.1142,80.1142,80.0069,80.0516,1200.0
2014-03-05 12:00:00,89.59,89.6,89.59,89.6,400.0,80.1053,80.1142,80.1053,80.1142,400.0
2014-03-05 12:05:00,89.58,89.65,89.56,89.59,3000.0,80.0963,80.1589,80.0785,80.1053,3000.0
2014-03-05 12:10:00,89.6,89.63,89.53,89.53,3800.0,80.1142,80.1411,80.0516,80.0516,3800.0
2014-03-05 12:15:00,89.53,89.59,89.53,89.56,1400.0,80.0516,80.1053,80.0516,80.0785,1400.0
2014-03-05 12:20:00,89.57,89.62,89.56,89.62,1600.0,80.0874,80.1321,80.0785,80.1321,1600.0
2014-03-05 12:25:00,89.58,89.62,89.56,89.6,3300.0,80.0963,80.1321,80.0785,80.1142,3300.0
2014-03-05 12:30:00,89.6,89.61,89.56,89.56,1600.0,80.1142,80.1232,80.0785,80.0785,1600.0
2014-03-05 12:35:00,89.6,89.64,89.6,89.64,1500.0,80.1142,80.15,80.1142,80.15,1500.0
2014-03-05 12:40:00,89.61,89.64,89.59,89.59,1700.0,80.1232,80.15,80.1053,80.1053,1700.0
2014-03-05 12:45:00,89.59,89.63,89.59,89.59,1000.0,80.1053,80.1411,80.1053,80.1053,1000.0
2014-03-05 12:50:00,89.65,89.68,89.59,89.6,2400.0,80.1589,80.1858,80.1053,80.1142,2400.0
2014-03-05 12:55:00,89.59,89.62,89.58,89.59,3900.0,80.1053,80.1321,80.0963,80.1053,3900.0
2014-03-05 13:00:00,89.62,89.65,89.61,89.63,1400.0,80.1321,80.1589,80.1232,80.1411,1400.0
2014-03-05 13:05:00,89.63,89.63,89.59,89.6,1700.0,80.1411,80.1411,80.1053,80.1142,1700.0
2014-03-05 13:10:00,89.61,89.65,89.59,89.59,1400.0,80.1232,80.1589,80.1053,80.1053,1400.0
2014-03-05 13:15:00,89.59,89.66,89.58,89.59,4900.0,80.1053,80.1679,80.0963,80.1053,4900.0
2014-03-05 13:20:00,89.61,89.61,89.56,89.58,600.0,80.1232,80.1232,80.0785,80.0963,600.0
2014-03-05 13:25:00,89.58,89.59,89.53,89.59,3300.0,80.0963,80.1053,80.0516,80.1053,3300.0
2014-03-05 13:30:00,89.55,89.59,89.51,89.54,7100.0,80.0695,80.1053,80.0338,80.0606,7100.0
2014-03-05 13:35:00,89.56,89.61,89.5,89.61,8000.0,80.0785,80.1232,80.0248,80.1232,8000.0
2014-03-05 13:40:00,89.59,89.64,89.56,89.62,2700.0,80.1053,80.15,80.0785,80.1321,2700.0
2014-03-05 13:45:00,89.59,89.62,89.55,89.58,2200.0,80.1053,80.1321,80.0695,80.0963,2200.0
2014-03-05 13:50:00,89.57,89.61,89.53,89.55,1800.0,80.0874,80.1232,80.0516,80.0695,1800.0
2014-03-05 13:55:00,89.57,89.58,89.51,89.51,1900.0,80.0874,80.0963,80.0338,80.0338,1900.0
2014-03-05 14:00:00,89.57,89.63,89.53,89.57,2800.0,80.0874,80.1411,80.0516,80.0874,2800.0
2014-03-05 14:05:00,89.56,89.61,89.52,89.61,5400.0,80.0785,80.1232,80.0427,80.1232,5400.0
2014-03-05 14:10:00,89.63,89.65,89.57,89.61,3700.0,80.1411,80.1589,80.0874,80.1232,3700.0
2014-03-05 14:15:00,89.65,89.67,89.58,89.66,5000.0,80.1589,80.1768,80.0963,80.1679,5000.0
2014-03-05 14:20:00,89.66,89.69,89.62,89.69,3900.0,80.1679,80.1947,80.1321,80.1947,3900.0
2014-03-05 14:25:00,89.71,89.71,89.63,89.63,3700.0,80.2126,80.2126,80.1411,80.1411,3700.0
2014-03-05 14:30:00,89.7,89.7,89.67,89.67,1300.0,80.2036,80.2036,80.1768,80.1768,1300.0
2014-03-05 14:35:00,89.63,89.67,89.59,89.59,2700.0,80.1411,80.1768,80.1053,80.1053,2700.0
2014-03-05 14:40:00,89.6,89.63,89.57,89.57,1300.0,80.1142,80.1411,80.0874,80.0874,1300.0
2014-03-05 14:45:00,89.53,89.64,89.53,89.58,6700.0,80.0516,80.15,80.0516,80.0963,6700.0
2014-03-05 14:50:00,89.59,89.61,89.57,89.59,2000.0,80.1053,80.1232,80.0874,80.1053,2000.0
2014-03-05 14:55:00,89.56,89.59,89.53,89.53,3300.0,80.0785,80.1053,80.0516,80.0516,3300.0
2014-03-05 15:00:00,89.53,89.55,89.48,89.49,2800.0,80.0516,80.0695,80.0069,80.0159,2800.0
2014-03-05 15:05:00,89.5,89.52,89.43,89.47,10300.0,80.0248,80.0427,79.9622,79.998,10300.0
2014-03-05 15:10:00,89.44,89.51,89.44,89.5,10500.0,79.9712,80.0338,79.9712,80.0248,10500.0
2014-03-05 15:15:00,89.49,89.49,89.43,89.47,2300.0,80.0159,80.0159,79.9622,79.998,2300.0
2014-03-05 15:20:00,89.48,89.55,89.46,89.55,5100.0,80.0069,80.0695,79.989,80.0695,5100.0
2014-03-05 15:25:00,89.53,89.61,89.53,89.61,4900.0,80.0516,80.1232,80.0516,80.1232,4900.0
2014-03-05 15:30:00,89.61,89.61,89.54,89.6,5500.0,80.1232,80.1232,80.0606,80.1142,5500.0
2014-03-05 15:35:00,89.6,89.61,89.57,89.6,6500.0,80.1142,80.1232,80.0874,80.1142,6500.0
2014-03-05 15:40:00,89.62,89.66,89.62,89.65,8600.0,80.1321,80.1679,80.1321,80.1589,8600.0
2014-03-05 15:45:00,89.66,89.74,89.66,89.74,10500.0,80.1679,80.2394,80.1679,80.2394,10500.0
2014-03-05 15:50:00,89.74,89.82,89.73,89.77,10700.0,80.2394,80.3109,80.2305,80.2662,10700.0
2014-03-05 15:55:00,89.79,89.88,89.75,89.85,31700.0,80.2841,80.3646,80.2483,80.3378,31700.0
2014-03-06 09:30:00,90.33,90.58,90.31,90.48,28100.0,80.7669,80.9905,80.7491,80.9011,28100.0
2014-03-06 09:35:00,90.48,90.72,90.46,90.72,8300.0,80.9011,81.1157,80.8832,81.1157,8300.0
2014-03-06 09:40:00,90.69,90.96,90.69,90.94,22600.0,81.0888,81.3302,81.0888,81.3124,22600.0
2014-03-06 09:45:00,90.96,91.12,90.81,90.84,69400.0,81.3302,81.4733,81.1961,81.2229,69400.0
2014-03-06 09:50:00,90.84,91.12,90.84,91.12,19000.0,81.2229,81.4733,81.2229,81.4733,19000.0
2014-03-06 09:55:00,91.13,91.17,91.03,91.17,5400.0,81.4822,81.518,81.3928,81.518,5400.0
2014-03-06 10:00:00,91.2,91.21,91.01,91.21,13000.0,81.5448,81.5538,81.375,81.5538,13000.0
2014-03-06 10:05:00,91.21,91.33,91.2,91.28,14500.0,81.5538,81.6611,81.5448,81.6164,14500.0
2014-03-06 10:10:00,91.27,91.28,91.18,91.18,2000.0,81.6074,81.6164,81.527,81.527,2000.0
2014-03-06 10:15:00,91.18,91.22,91.06,91.16,21900.0,81.527,81.5627,81.4197,81.5091,21900.0
2014-03-06 10:20:00,91.15,91.22,91.08,91.1,17100.0,81.5001,81.5627,81.4375,81.4554,17100.0
2014-03-06 10:25:00,91.14,91.44,91.14,91.44,16200.0,81.4912,81.7594,81.4912,81.7594,16200.0
2014-03-06 10:30:00,91.41,91.41,91.25,91.29,9600.0,81.7326,81.7326,81.5895,81.6253,9600.0
2014-03-06 10:35:00,91.26,91.45,91.26,91.28,21700.0,81.5985,81.7684,81.5985,81.6164,21700.0
2014-03-06 10:40:00,91.28,91.31,91.27,91.3,7800.0,81.6164,81.6432,81.6074,81.6343,7800.0
2014-03-06 10:45:00,91.31,91.35,91.27,91.3,6100.0,81.6432,81.679,81.6074,81.6343,6100.0
2014-03-06 10:50:00,91.28,91.32,91.26,91.29,8200.0,81.6164,81.6521,81.5985,81.6253,8200.0
2014-03-06 10:55:00,91.3,91.3,91.2,91.27,7000.0,81.6343,81.6343,81.5448,81.6074,7000.0
2014-03-06 11:00:00,91.25,91.32,91.22,91.24,20500.0,81.5895,81.6521,81.5627,81.5806,20500.0
2014-03-06 11:05:00,91.28,91.33,91.22,91.28,29900.0,81.6164,81.6611,81.5627,81.6164,29900.0
2014-03-06 11:10:00,91.29,91.33,91.23,91.33,21500.0,81.6253,81.6611,81.5717,81.6611,21500.0
2014-03-06 11:15:00,91.34,91.51,91.34,91.5,26800.0,81.67,81.822,81.67,81.8131,26800.0
2014-03-06 11:20:00,91.56,91.61,91.51,91.51,18200.0,81.8667,81.9114,81.822,81.822,18200.0
2014-03-06 11:25:00,91.47,91.47,91.26,91.3,5100.0,81.7863,81.7863,81.5985,81.6343,5100.0
2014-03-06 11:30:00,91.41,91.41,91.24,91.34,24100.0,81.7326,81.7326,81.5806,81.67,24100.0
2014-03-06 11:35:00,91.33,91.49,91.33,91.43,2100.0,81.6611,81.8041,81.6611,81.7505,2100.0
2014-03-06 11:40:00,91.45,91.47,91.36,91.45,3600.0,81.7684,81.7863,81.6879,81.7684,3600.0
2014-03-06 11:45:00,91.45,91.59,91.45,91.59,800.0,81.7684,81.8935,81.7684,81.8935,800.0
2014-03-06 11:50:00,91.61,91.73,91.61,91.66,7200.0,81.9114,82.0187,81.9114,81.9561,7200.0
2014-03-06 11:55:00,91.66,91.73,91.59,91.59,4600.0,81.9561,82.0187,81.8935,81.8935,4600.0
2014-03-06 12:00:00,91.63,91.63,91.51,91.57,1400.0,81.9293,81.9293,81.822,81.8757,1400.0
2014-03-06 12:05:00,91.57,91.67,91.57,91.62,15400.0,81.8757,81.9651,81.8757,81.9204,15400.0
2014-03-06 12:10:00,91.66,91.66,91.35,91.36,13000.0,81.9561,81.9561,81.679,81.6879,13000.0
2014-03-06 12:15:00,91.36,91.4,91.29,91.34,4900.0,81.6879,81.7237,81.6253,81.67,4900.0
2014-03-06 12:20:00,91.34,91.35,91.31,91.35,3000.0,81.67,81.679,81.6432,81.679,3000.0
2014-03-06 12:25:00,91.33,91.36,91.32,91.34,7000.0,81.6611,81.6879,81.6521,81.67,7000.0
2014-03-06 12:30:00,91.36,91.45,91.35,91.4,11200.0,81.6879,81.7684,81.679,81.7237,11200.0
2014-03-06 12:35:00,91.43,91.43,91.38,91.43,3600.0,81.7505,81.7505,81.7058,81.7505,3600.0
2014-03-06 12:40:00,91.46,91.57,91.41,91.56,5700.0,81.7773,81.8757,81.7326,81.8667,5700.0
2014-03-06 12:45:00,91.56,91.59,91.51,91.59,5800.0,81.8667,81.8935,81.822,81.8935,5800.0
2014-03-06 12:50:00,91.59,91.59,91.51,91.59,5300.0,81.8935,81.8935,81.822,81.8935,5300.0
2014-03-06 12:55:00,91.58,91.63,91.56,91.61,5900.0,81.8846,81.9293,81.8667,81.9114,5900.0
2014-03-06 13:00:00,91.62,91.7,91.61,91.66,4700.0,81.9204,81.9919,81.9114,81.9561,4700.0
2014-03-06 13:05:00,91.66,91.79,91.64,91.79,7300.0,81.9561,82.0724,81.9383,82.0724,7300.0
2014-03-06 13:10:00,91.75,91.79,91.69,91.75,14000.0,82.0366,82.0724,81.983,82.0366,14000.0
2014-03-06 13:15:00,91.7,91.76,91.7,91.74,3900.0,81.9919,82.0456,81.9919,82.0277,3900.0
2014-03-06 13:20:00,91.73,91.75,91.71,91.75,5400.0,82.0187,82.0366,82.0008,82.0366,5400.0
2014-03-06 13:25:00,91.75,91.76,91.69,91.69,6600.0,82.0366,82.0456,81.983,81.983,6600.0
2014-03-06 13:30:00,91.74,91.75,91.7,91.72,4300.0,82.0277,82.0366,81.9919,82.0098,4300.0
2014-03-06 13:35:00,91.7,91.7,91.67,91.7,4200.0,81.9919,81.9919,81.9651,81.9919,4200.0
2014-03-06 13:40:00,91.7,91.72,91.66,91.71,13700.0,81.9919,82.0098,81.9561,82.0008,13700.0
2014-03-06 13:45:00,91.71,91.74,91.66,91.71,15000.0,82.0008,82.0277,81.9561,82.0008,15000.0
2014-03-06 13:50:00,91.71,91.71,91.57,91.64,5500.0,82.0008,82.0008,81.8757,81.9383,5500.0
2014-03-06 13:55:00,91.6,91.6,91.24,91.24,20900.0,81.9025,81.9025,81.5806,81.5806,20900.0
2014-03-06 14:00:00,91.23,91.34,91.23,91.34,3800.0,81.5717,81.67,81.5717,81.67,3800.0
2014-03-06 14:05:00,91.34,91.43,91.32,91.39,12100.0,81.67,81.7505,81.6521,81.7147,12100.0
2014-03-06 14:10:00,91.39,91.39,91.32,91.33,7500.0,81.7147,81.7147,81.6521,81.6611,7500.0
2014-03-06 14:15:00,91.33,91.43,91.33,91.43,2000.0,81.6611,81.7505,81.6611,81.7505,2000.0
2014-03-06 14:20:00,91.43,91.44,91.37,91.37,4300.0,81.7505,81.7594,81.6968,81.6968,4300.0
2014-03-06 14:25:00,91.41,91.41,91.35,91.39,4800.0,81.7326,81.7326,81.679,81.7147,4800.0
2014-03-06 14:30:00,91.35,91.38,91.34,91.36,5700.0,81.679,81.7058,81.67,81.6879,5700.0
2014-03-06 14:35:00,91.35,91.41,91.32,91.34,6100.0,81.679,81.7326,81.6521,81.67,6100.0
2014-03-06 14:40:00,91.42,91.43,91.33,91.33,4600.0,81.7415,81.7505,81.6611,81.6611,4600.0
2014-03-06 14:45:00,91.33,91.34,91.28,91.34,4700.0,81.6611,81.67,81.6164,81.67,4700.0
2014-03-06 14:50:00,91.35,91.43,91.34,91.43,1800.0,81.679,81.7505,81.67,81.7505,1800.0
2014-03-06 14:55:00,91.41,91.42,91.35,91.37,4600.0,81.7326,81.7415,81.679,81.6968,4600.0
2014-03-06 15:00:00,91.39,91.4,91.34,91.36,3300.0,81.7147,81.7237,81.67,81.6879,3300.0
2014-03-06 15:05:00,91.37,91.41,91.31,91.35,10000.0,81.6968,81.7326,81.6432,81.679,10000.0
2014-03-06 15:10:00,91.35,91.39,91.32,91.35,4500.0,81.679,81.7147,81.6521,81.679,4500.0
2014-03-06 15:15:00,91.35,91.5,91.35,91.5,3600.0,81.679,81.8131,81.679,81.8131,3600.0
2014-03-06 15:20:00,91.43,91.43,91.3,91.32,4300.0,81.7505,81.7505,81.6343,81.6521,4300.0
2014-03-06 15:25:00,91.33,91.4,91.32,91.4,5700.0,81.6611,81.7237,81.6521,81.7237,5700.0
2014-03-06 15:30:00,91.42,91.48,91.39,91.48,4400.0,81.7415,81.7952,81.7147,81.7952,4400.0
2014-03-06 15:35:00,91.45,91.57,91.44,91.46,10100.0,81.7684,81.8757,81.7594,81.7773,10100.0
2014-03-06 15:40:00,91.48,91.52,91.43,91.48,14400.0,81.7952,81.831,81.7505,81.7952,14400.0
2014-03-06 15:45:00,91.48,91.5,91.45,91.5,14100.0,81.7952,81.8131,81.7684,81.8131,14100.0
2014-03-06 15:50:00,91.52,91.56,91.47,91.49,23100.0,81.831,81.8667,81.7863,81.8041,23100.0
2014-03-06 15:55:00,91.51,91.57,91.47,91.53,33900.0,81.822,81.8757,81.7863,81.8399,33900.0
2014-03-07 09:30:00,91.29,91.35,90.83,90.83,46700.0,81.6253,81.679,81.214,81.214,46700.0
2014-03-07 09:35:00,90.86,91.0,90.83,90.89,10900.0,81.2408,81.366,81.214,81.2677,10900.0
2014-03-07 09:40:00,90.84,91.11,90.82,91.01,14200.0,81.2229,81.4644,81.2051,81.375,14200.0
2014-03-07 09:45:00,91.02,91.06,90.83,90.83,7200.0,81.3839,81.4197,81.214,81.214,7200.0
2014-03-07 09:50:00,90.79,91.18,90.75,91.11,43800.0,81.1782,81.527,81.1425,81.4644,43800.0
2014-03-07 09:55:00,91.11,91.2,91.09,91.17,17500.0,81.4644,81.5448,81.4465,81.518,17500.0
2014-03-07 10:00:00,91.16,91.16,90.98,91.06,8800.0,81.5091,81.5091,81.3481,81.4197,8800.0
2014-03-07 10:05:00,91.05,91.17,91.02,91.15,11600.0,81.4107,81.518,81.3839,81.5001,11600.0
2014-03-07 10:10:00,91.17,91.26,91.12,91.26,12600.0,81.518,81.5985,81.4733,81.5985,12600.0
2014-03-07 10:15:00,91.26,91.33,91.17,91.22,10700.0,81.5985,81.6611,81.518,81.5627,10700.0
2014-03-07 10:20:00,91.25,91.29,91.19,91.24,7900.0,81.5895,81.6253,81.5359,81.5806,7900.0
2014-03-07 10:25:00,91.2,91.27,91.16,91.17,6900.0,81.5448,81.6074,81.5091,81.518,6900.0
2014-03-07 10:30:00,91.2,91.3,91.17,91.17,8300.0,81.5448,81.6343,81.518,81.518,8300.0
2014-03-07 10:35:00,91.15,91.25,91.13,91.22,16400.0,81.5001,81.5895,81.4822,81.5627,16400.0
2014-03-07 10:40:00,91.22,91.29,91.18,91.23,11000.0,81.5627,81.6253,81.527,81.5717,11000.0
2014-03-07 10:45:00,91.23,91.23,91.09,91.16,19700.0,81.5717,81.5717,81.4465,81.5091,19700.0
2014-03-07 10:50:00,91.16,91.16,91.05,91.13,22700.0,81.5091,81.5091,81.4107,81.4822,22700.0
2014-03-07 10:55:00,91.13,91.15,90.94,90.96,35700.0,81.4822,81.5001,81.3124,81.3302,35700.0
2014-03-07 11:00:00,90.93,90.93,90.76,90.79,12900.0,81.3034,81.3034,81.1514,81.1782,12900.0
2014-03-07 11:05:00,90.75,91.03,90.75,90.99,5400.0,81.1425,81.3928,81.1425,81.3571,5400.0
2014-03-07 11:10:00,90.94,91.05,90.88,90.95,15700.0,81.3124,81.4107,81.2587,81.3213,15700.0
2014-03-07 11:15:00,90.93,90.96,90.79,90.82,97000.0,81.3034,81.3302,81.1782,81.2051,97000.0
2014-03-07 11:20:00,90.87,91.02,90.86,90.9,84200.0,81.2498,81.3839,81.2408,81.2766,84200.0
2014-03-07 11:25:00,90.92,91.08,90.84,91.08,29300.0,81.2945,81.4375,81.2229,81.4375,29300.0
2014-03-07 11:30:00,91.03,91.16,90.99,91.05,10700.0,81.3928,81.5091,81.3571,81.4107,10700.0
2014-03-07 11:35:00,91.12,91.15,91.02,91.02,1100.0,81.4733,81.5001,81.3839,81.3839,1100.0
2014-03-07 11:40:00,91.14,91.25,91.04,91.24,1800.0,81.4912,81.5895,81.4018,81.5806,1800.0
2014-03-07 11:45:00,91.17,91.29,91.16,91.18,4000.0,81.518,81.6253,81.5091,81.527,4000.0
2014-03-07 11:50:00,91.23,91.24,91.02,91.1,5800.0,81.5717,81.5806,81.3839,81.4554,5800.0
2014-03-07 11:55:00,91.05,91.3,91.03,91.3,3400.0,81.4107,81.6343,81.3928,81.6343,3400.0
2014-03-07 12:00:00,91.26,91.27,91.04,91.06,5700.0,81.5985,81.6074,81.4018,81.4197,5700.0
2014-03-07 12:05:00,91.09,91.09,90.95,91.02,2300.0,81.4465,81.4465,81.3213,81.3839,2300.0
2014-03-07 12:10:00,91.0,91.03,90.94,91.0,1700.0,81.366,81.3928,81.3124,81.366,1700.0
2014-03-07 12:15:00,91.05,91.13,91.04,91.04,1900.0,81.4107,81.4822,81.4018,81.4018,1900.0
2014-03-07 12:20:00,91.07,91.11,91.02,91.11,1300.0,81.4286,81.4644,81.3839,81.4644,1300.0
2014-03-07 12:25:00,91.11,91.15,91.01,91.01,1400.0,81.4644,81.5001,81.375,81.375,1400.0
2014-03-07 12:30:00,91.08,91.08,90.94,90.94,1400.0,81.4375,81.4375,81.3124,81.3124,1400.0
2014-03-07 12:35:00,90.99,91.03,90.94,91.0,4200.0,81.3571,81.3928,81.3124,81.366,4200.0
2014-03-07 12:40:00,91.03,91.12,91.03,91.05,3300.0,81.3928,81.4733,81.3928,81.4107,3300.0
2014-03-07 12:45:00,91.05,91.12,91.05,91.06,1300.0,81.4107,81.4733,81.4107,81.4197,1300.0
2014-03-07 12:50:00,91.0,91.01,90.88,90.88,2300.0,81.366,81.375,81.2587,81.2587,2300.0
2014-03-07 12:55:00,90.87,90.93,90.83,90.9,3500.0,81.2498,81.3034,81.214,81.2766,3500.0
2014-03-07 13:00:00,90.83,90.83,90.66,90.76,7100.0,81.214,81.214,81.062,81.1514,7100.0
2014-03-07 13:05:00,90.78,90.88,90.77,90.81,3600.0,81.1693,81.2587,81.1604,81.1961,3600.0
2014-03-07 13:10:00,90.88,90.95,90.8,90.86,2100.0,81.2587,81.3213,81.1872,81.2408,2100.0
2014-03-07 13:15:00,90.84,90.84,90.77,90.77,2700.0,81.2229,81.2229,81.1604,81.1604,2700.0
2014-03-07 13:20:00,90.8,90.92,90.78,90.91,8500.0,81.1872,81.2945,81.1693,81.2855,8500.0
2014-03-07 13:25:00,90.9,90.91,90.84,90.89,3700.0,81.2766,81.2855,81.2229,81.2677,3700.0
2014-03-07 13:30:00,90.87,90.92,90.84,90.9,3700.0,81.2498,81.2945,81.2229,81.2766,3700.0
2014-03-07 13:35:00,90.87,90.87,90.77,90.8,4900.0,81.2498,81.2498,81.1604,81.1872,4900.0
2014-03-07 13:40:00,90.83,90.88,90.82,90.88,4800.0,81.214,81.2587,81.2051,81.2587,4800.0
2014-03-07 13:45:00,90.88,90.97,90.86,90.97,6600.0,81.2587,81.3392,81.2408,81.3392,6600.0
2014-03-07 13:50:00,90.94,90.99,90.9,90.99,2100.0,81.3124,81.3571,81.2766,81.3571,2100.0
2014-03-07 13:55:00,91.0,91.13,90.95,91.1,4200.0,81.366,81.4822,81.3213,81.4554,4200.0
2014-03-07 14:00:00,91.12,91.12,91.09,91.12,1800.0,81.4733,81.4733,81.4465,81.4733,1800.0
2014-03-07 14:05:00,91.12,91.16,91.1,91.12,6400.0,81.4733,81.5091,81.4554,81.4733,6400.0
2014-03-07 14:10:00,91.13,91.18,91.05,91.18,3000.0,81.4822,81.527,81.4107,81.527,3000.0
2014-03-07 14:15:00,91.18,91.2,91.11,91.14,3800.0,81.527,81.5448,81.4644,81.4912,3800.0
2014-03-07 14:20:00,91.11,91.11,91.06,91.1,2900.0,81.4644,81.4644,81.4197,81.4554,2900.0
2014-03-07 14:25:00,91.07,91.12,91.06,91.07,2100.0,81.4286,81.4733,81.4197,81.4286,2100.0
2014-03-07 14:30:00,91.07,91.15,91.06,91.11,2600.0,81.4286,81.5001,81.4197,81.4644,2600.0
2014-03-07 14:35:00,91.11,91.12,90.95,90.97,3300.0,81.4644,81.4733,81.3213,81.3392,3300.0
2014-03-07 14:40:00,90.97,91.01,90.9,90.9,1800.0,81.3392,81.375,81.2766,81.2766,1800.0
2014-03-07 14:45:00,90.92,91.01,90.9,91.01,4800.0,81.2945,81.375,81.2766,81.375,4800.0
2014-03-07 14:50:00,90.99,91.12,90.99,91.08,5800.0,81.3571,81.4733,81.3571,81.4375,5800.0
2014-03-07 14:55:00,91.08,91.08,91.03,91.03,8000.0,81.4375,81.4375,81.3928,81.3928,8000.0
2014-03-07 15:00:00,91.0,91.05,90.98,91.0,7400.0,81.366,81.4107,81.3481,81.366,7400.0
2014-03-07 15:05:00,91.0,91.1,90.98,91.06,10500.0,81.366,81.4554,81.3481,81.4197,10500.0
2014-03-07 15:10:00,91.08,91.12,91.08,91.11,4600.0,81.4375,81.4733,81.4375,81.4644,4600.0
2014-03-07 15:15:00,91.15,91.19,91.11,91.19,2900.0,81.5001,81.5359,81.4644,81.5359,2900.0
2014-03-07 15:20:00,91.18,91.21,91.11,91.18,13000.0,81.527,81.5538,81.4644,81.527,13000.0
2014-03-07 15:25:00,91.17,91.23,91.14,91.16,8400.0,81.518,81.5717,81.4912,81.5091,8400.0
2014-03-07 15:30:00,91.18,91.21,91.16,91.18,24500.0,81.527,81.5538,81.5091,81.527,24500.0
2014-03-07 15:35:00,91.18,91.21,91.06,91.06,21300.0,81.527,81.5538,81.4197,81.4197,21300.0
2014-03-07 15:40:00,91.03,91.11,91.03,91.08,7200.0,81.3928,81.4644,81.3928,81.4375,7200.0
2014-03-07 15:45:00,91.1,91.1,91.01,91.05,10600.0,81.4554,81.4554,81.375,81.4107,10600.0
2014-03-07 15:50:00,91.06,91.15,91.06,91.06,9500.0,81.4197,81.5001,81.4197,81.4197,9500.0
2014-03-07 15:55:00,91.07,91.16,91.05,91.15,14800.0,81.4286,81.5091,81.4107,81.5001,14800.0
2014-03-10 09:30:00,90.72,90.86,90.64,90.86,24600.0,81.1157,81.2408,81.0441,81.2408,24600.0
2014-03-10 09:35:00,90.86,90.87,90.74,90.8,6100.0,81.2408,81.2498,81.1335,81.1872,6100.0
2014-03-10 09:40:00,90.72,90.84,90.71,90.84,10000.0,81.1157,81.2229,81.1067,81.2229,10000.0
2014-03-10 09:45:00,90.84,90.87,90.71,90.87,25900.0,81.2229,81.2498,81.1067,81.2498,25900.0
2014-03-10 09:50:00,90.79,90.86,90.77,90.77,10100.0,81.1782,81.2408,81.1604,81.1604,10100.0
2014-03-10 09:55:00,90.79,90.9,90.73,90.9,24600.0,81.1782,81.2766,81.1246,81.2766,24600.0
2014-03-10 10:00:00,90.86,90.87,90.8,90.8,500.0,81.2408,81.2498,81.1872,81.1872,500.0
2014-03-10 10:05:00,90.68,90.76,90.65,90.7,11700.0,81.0799,81.1514,81.0531,81.0978,11700.0
2014-03-10 10:10:00,90.71,90.74,90.53,90.6,35300.0,81.1067,81.1335,80.9458,81.0084,35300.0
2014-03-10 10:15:00,90.61,90.63,90.57,90.57,1200.0,81.0173,81.0352,80.9815,80.9815,1200.0
2014-03-10 10:20:00,90.51,90.51,90.33,90.4,12000.0,80.9279,80.9279,80.7669,80.8295,12000.0
2014-03-10 10:25:00,90.42,90.42,90.3,90.35,9500.0,80.8474,80.8474,80.7401,80.7848,9500.0
2014-03-10 10:30:00,90.38,90.43,90.27,90.4,9800.0,80.8116,80.8564,80.7133,80.8295,9800.0
2014-03-10 10:35:00,90.37,90.45,90.24,90.27,6700.0,80.8027,80.8742,80.6865,80.7133,6700.0
2014-03-10 10:40:00,90.23,90.26,90.05,90.13,29500.0,80.6775,80.7044,80.5166,80.5881,29500.0
2014-03-10 10:45:00,90.13,90.33,90.12,90.33,3900.0,80.5881,80.7669,80.5792,80.7669,3900.0
2014-03-10 10:50:00,90.28,90.3,90.1,90.1,4900.0,80.7222,80.7401,80.5613,80.5613,4900.0
2014-03-10 10:55:00,90.1,90.24,90.09,90.19,2900.0,80.5613,80.6865,80.5524,80.6418,2900.0
2014-03-10 11:00:00,90.12,90.14,90.05,90.12,7700.0,80.5792,80.5971,80.5166,80.5792,7700.0
2014-03-10 11:05:00,90.12,90.29,90.1,90.29,7700.0,80.5792,80.7312,80.5613,80.7312,7700.0
2014-03-10 11:10:00,90.3,90.34,90.21,90.34,7800.0,80.7401,80.7759,80.6596,80.7759,7800.0
2014-03-10 11:15:00,90.37,90.49,90.36,90.41,13300.0,80.8027,80.91,80.7938,80.8385,13300.0
2014-03-10 11:20:00,90.4,90.55,90.4,90.51,18800.0,80.8295,80.9637,80.8295,80.9279,18800.0
2014-03-10 11:25:00,90.53,90.66,90.53,90.65,27900.0,80.9458,81.062,80.9458,81.0531,27900.0
2014-03-10 11:30:00,90.61,90.64,90.57,90.64,12100.0,81.0173,81.0441,80.9815,81.0441,12100.0
2014-03-10 11:35:00,90.64,90.69,90.5,90.5,6200.0,81.0441,81.0888,80.9189,80.9189,6200.0
2014-03-10 11:40:00,90.54,90.68,90.54,90.58,1900.0,80.9547,81.0799,80.9547,80.9905,1900.0
2014-03-10 11:45:00,90.56,90.56,90.54,90.54,1100.0,80.9726,80.9726,80.9547,80.9547,1100.0
2014-03-10 11:50:00,90.5,90.59,90.45,90.5,19400.0,80.9189,80.9994,80.8742,80.9189,19400.0
2014-03-10 11:55:00,90.48,90.57,90.44,90.57,3200.0,80.9011,80.9815,80.8653,80.9815,3200.0
2014-03-10 12:00:00,90.59,90.65,90.53,90.53,6900.0,80.9994,81.0531,80.9458,80.9458,6900.0
2014-03-10 12:05:00,90.54,90.66,90.54,90.63,11100.0,80.9547,81.062,80.9547,81.0352,11100.0
2014-03-10 12:10:00,90.63,90.75,90.61,90.68,17200.0,81.0352,81.1425,81.0173,81.0799,17200.0
2014-03-10 12:15:00,90.61,90.72,90.61,90.72,2700.0,81.0173,81.1157,81.0173,81.1157,2700.0
2014-03-10 12:20:00,90.73,90.76,90.7,90.7,2500.0,81.1246,81.1514,81.0978,81.0978,2500.0
2014-03-10 12:25:00,90.7,90.72,90.57,90.64,4500.0,81.0978,81.1157,80.9815,81.0441,4500.0
2014-03-10 12:30:00,90.6,90.82,90.56,90.76,18000.0,81.0084,81.2051,80.9726,81.1514,18000.0
2014-03-10 12:35:00,90.76,90.85,90.76,90.85,5100.0,81.1514,81.2319,81.1514,81.2319,5100.0
2014-03-10 12:40:00,90.86,90.86,90.69,90.77,8600.0,81.2408,81.2408,81.0888,81.1604,8600.0
2014-03-10 12:45:00,90.81,90.86,90.8,90.86,1400.0,81.1961,81.2408,81.1872,81.2408,1400.0
2014-03-10 12:50:00,90.89,90.9,90.83,90.84,1900.0,81.2677,81.2766,81.214,81.2229,1900.0
2014-03-10 12:55:00,90.83,90.91,90.77,90.91,4700.0,81.214,81.2855,81.1604,81.2855,4700.0
2014-03-10 13:00:00,90.94,90.96,90.88,90.9,2900.0,81.3124,81.3302,81.2587,81.2766,2900.0
2014-03-10 13:05:00,90.95,90.98,90.92,90.92,3300.0,81.3213,81.3481,81.2945,81.2945,3300.0
2014-03-10 13:10:00,90.93,90.93,90.88,90.88,800.0,81.3034,81.3034,81.2587,81.2587,800.0
2014-03-10 13:15:00,90.86,90.86,90.7,90.7,800.0,81.2408,81.2408,81.0978,81.0978,800.0
2014-03-10 13:20:00,90.74,90.81,90.74,90.79,1000.0,81.1335,81.1961,81.1335,81.1782,1000.0
2014-03-10 13:25:00,90.8,90.84,90.79,90.79,1600.0,81.1872,81.2229,81.1782,81.1782,1600.0
2014-03-10 13:30:00,90.79,90.79,90.67,90.68,1200.0,81.1782,81.1782,81.0709,81.0799,1200.0
2014-03-10 13:35:00,90.7,90.72,90.66,90.7,900.0,81.0978,81.1157,81.062,81.0978,900.0
2014-03-10 13:40:00,90.7,90.72,90.66,90.66,2000.0,81.0978,81.1157,81.062,81.062,2000.0
2014-03-10 13:45:00,90.66,90.71,90.65,90.69,2200.0,81.062,81.1067,81.0531,81.0888,2200.0
2014-03-10 13:50:00,90.71,90.72,90.69,90.7,2900.0,81.1067,81.1157,81.0888,81.0978,2900.0
2014-03-10 13:55:00,90.67,90.67,90.59,90.59,1200.0,81.0709,81.0709,80.9994,80.9994,1200.0
2014-03-10 14:00:00,90.56,90.56,90.47,90.5,11500.0,80.9726,80.9726,80.8921,80.9189,11500.0
2014-03-10 14:05:00,90.47,90.55,90.47,90.51,19600.0,80.8921,80.9637,80.8921,80.9279,19600.0
2014-03-10 14:10:00,90.51,90.51,90.41,90.44,3100.0,80.9279,80.9279,80.8385,80.8653,3100.0
2014-03-10 14:15:00,90.44,90.45,90.42,90.43,4000.0,80.8653,80.8742,80.8474,80.8564,4000.0
2014-03-10 14:20:00,90.47,90.5,90.46,90.5,2700.0,80.8921,80.9189,80.8832,80.9189,2700.0
2014-03-10 14:25:00,90.52,90.65,90.51,90.65,2300.0,80.9368,81.0531,80.9279,81.0531,2300.0
2014-03-10 14:30:00,90.65,90.71,90.65,90.69,6300.0,81.0531,81.1067,81.0531,81.0888,6300.0
2014-03-10 14:35:00,90.7,90.71,90.68,90.69,2100.0,81.0978,81.1067,81.0799,81.0888,2100.0
2014-03-10 14:40:00,90.69,90.69,90.61,90.61,1400.0,81.0888,81.0888,81.0173,81.0173,1400.0
2014-03-10 14:45:00,90.58,90.61,90.51,90.56,4500.0,80.9905,81.0173,80.9279,80.9726,4500.0
2014-03-10 14:50:00,90.57,90.63,90.54,90.57,7700.0,80.9815,81.0352,80.9547,80.9815,7700.0
2014-03-10 14:55:00,90.58,90.64,90.58,90.64,1600.0,80.9905,81.0441,80.9905,81.0441,1600.0
2014-03-10 15:00:00,90.62,90.64,90.54,90.55,2200.0,81.0262,81.0441,80.9547,80.9637,2200.0
2014-03-10 15:05:00,90.54,90.56,90.43,90.5,4100.0,80.9547,80.9726,80.8564,80.9189,4100.0
2014-03-10 15:10:00,90.52,90.52,90.43,90.5,3000.0,80.9368,80.9368,80.8564,80.9189,3000.0
2014-03-10 15:15:00,90.51,90.58,90.5,90.54,6500.0,80.9279,80.9905,80.9189,80.9547,6500.0
2014-03-10 15:20:00,90.54,90.56,90.5,90.53,7600.0,80.9547,80.9726,80.9189,80.9458,7600.0
2014-03-10 15:25:00,90.59,90.66,90.56,90.6,3600.0,80.9994,81.062,80.9726,81.0084,3600.0
2014-03-10 15:30:00,90.61,90.63,90.57,90.62,11300.0,81.0173,81.0352,80.9815,81.0262,11300.0
2014-03-10 15:35:00,90.62,90.65,90.61,90.63,6200.0,81.0262,81.0531,81.0173,81.0352,6200.0
2014-03-10 15:40:00,90.63,90.68,90.61,90.67,9100.0,81.0352,81.0799,81.0173,81.0709,9100.0
2014-03-10 15:45:00,90.66,90.68,90.62,90.66,30500.0,81.062,81.0799,81.0262,81.062,30500.0
2014-03-10 15:50:00,90.66,90.72,90.66,90.7,19600.0,81.062,81.1157,81.062,81.0978,19600.0
2014-03-10 15:55:00,90.7,90.7,90.63,90.7,18900.0,81.0978,81.0978,81.0352,81.0978,18900.0
2014-03-11 09:30:00,90.22,90.41,90.22,90.29,14300.0,80.6686,80.8385,80.6686,80.7312,14300.0
2014-03-11 09:35:00,90.32,90.42,90.18,90.33,32800.0,80.758,80.8474,80.6328,80.7669,32800.0
2014-03-11 09:40:00,90.34,90.44,90.24,90.29,6600.0,80.7759,80.8653,80.6865,80.7312,6600.0
2014-03-11 09:45:00,90.25,90.33,90.08,90.33,22200.0,80.6954,80.7669,80.5434,80.7669,22200.0
2014-03-11 09:50:00,90.33,90.37,90.27,90.35,6500.0,80.7669,80.8027,80.7133,80.7848,6500.0
2014-03-11 09:55:00,90.35,90.51,90.35,90.51,17300.0,80.7848,80.9279,80.7848,80.9279,17300.0
2014-03-11 10:00:00,90.51,90.53,90.32,90.43,16700.0,80.9279,80.9458,80.758,80.8564,16700.0
2014-03-11 10:05:00,90.41,90.58,90.41,90.54,14200.0,80.8385,80.9905,80.8385,80.9547,14200.0
2014-03-11 10:10:00,90.54,90.73,90.54,90.61,13700.0,80.9547,81.1246,80.9547,81.0173,13700.0
2014-03-11 10:15:00,90.61,90.75,90.6,90.74,24800.0,81.0173,81.1425,81.0084,81.1335,24800.0
2014-03-11 10:20:00,90.74,90.83,90.65,90.7,18400.0,81.1335,81.214,81.0531,81.0978,18400.0
2014-03-11 10:25:00,90.7,90.87,90.7,90.87,9300.0,81.0978,81.2498,81.0978,81.2498,9300.0
2014-03-11 10:30:00,90.88,90.93,90.81,90.82,3500.0,81.2587,81.3034,81.1961,81.2051,3500.0
2014-03-11 10:35:00,90.83,90.98,90.83,90.95,4500.0,81.214,81.3481,81.214,81.3213,4500.0
2014-03-11 10:40:00,90.91,91.08,90.9,91.02,14800.0,81.2855,81.4375,81.2766,81.3839,14800.0
2014-03-11 10:45:00,90.99,90.99,90.89,90.89,2700.0,81.3571,81.3571,81.2677,81.2677,2700.0
2014-03-11 10:50:00,90.94,91.13,90.94,91.07,7100.0,81.3124,81.4822,81.3124,81.4286,7100.0
2014-03-11 10:55:00,91.07,91.18,91.05,91.12,4600.0,81.4286,81.527,81.4107,81.4733,4600.0
2014-03-11 11:00:00,91.11,91.11,91.08,91.11,1900.0,81.4644,81.4644,81.4375,81.4644,1900.0
2014-03-11 11:05:00,91.1,91.12,91.06,91.07,2300.0,81.4554,81.4733,81.4197,81.4286,2300.0
2014-03-11 11:10:00,91.02,91.11,90.98,91.09,5200.0,81.3839,81.4644,81.3481,81.4465,5200.0
2014-03-11 11:15:00,91.09,91.16,91.0,91.0,6100.0,81.4465,81.5091,81.366,81.366,6100.0
2014-03-11 11:20:00,91.02,91.02,90.94,91.01,6800.0,81.3839,81.3839,81.3124,81.375,6800.0
2014-03-11 11:25:00,91.0,91.0,90.88,90.88,3900.0,81.366,81.366,81.2587,81.2587,3900.0
2014-03-11 11:30:00,90.87,90.93,90.83,90.93,2100.0,81.2498,81.3034,81.214,81.3034,2100.0
2014-03-11 11:35:00,90.95,90.95,90.86,90.86,2100.0,81.3213,81.3213,81.2408,81.2408,2100.0
2014-03-11 11:40:00,90.84,90.84,90.65,90.7,5600.0,81.2229,81.2229,81.0531,81.0978,5600.0
2014-03-11 11:45:00,90.64,90.79,90.63,90.74,2400.0,81.0441,81.1782,81.0352,81.1335,2400.0
2014-03-11 11:50:00,90.7,90.72,90.69,90.72,600.0,81.0978,81.1157,81.0888,81.1157,600.0
2014-03-11 11:55:00,90.74,90.76,90.71,90.72,1900.0,81.1335,81.1514,81.1067,81.1157,1900.0
2014-03-11 12:00:00,90.71,90.72,90.56,90.66,2300.0,81.1067,81.1157,80.9726,81.062,2300.0
2014-03-11 12:05:00,90.58,90.58,90.45,90.45,2500.0,80.9905,80.9905,80.8742,80.8742,2500.0
2014-03-11 12:10:00,90.42,90.43,90.33,90.39,2000.0,80.8474,80.8564,80.7669,80.8206,2000.0
2014-03-11 12:15:00,90.34,90.34,90.09,90.13,5500.0,80.7759,80.7759,80.5524,80.5881,5500.0
2014-03-11 12:20:00,90.15,90.23,90.06,90.2,8600.0,80.606,80.6775,80.5255,80.6507,8600.0
2014-03-11 12:25:00,90.16,90.2,90.08,90.2,4800.0,80.6149,80.6507,80.5434,80.6507,4800.0
2014-03-11 12:30:00,90.21,90.26,90.21,90.22,2400.0,80.6596,80.7044,80.6596,80.6686,2400.0
2014-03-11 12:35:00,90.26,90.28,90.18,90.27,500.0,80.7044,80.7222,80.6328,80.7133,500.0
2014-03-11 12:40:00,90.16,90.22,90.16,90.2,900.0,80.6149,80.6686,80.6149,80.6507,900.0
2014-03-11 12:45:00,90.13,90.19,90.13,90.19,3400.0,80.5881,80.6418,80.5881,80.6418,3400.0
2014-03-11 12:50:00,90.18,90.18,90.18,90.18,100.0,80.6328,80.6328,80.6328,80.6328,100.0
2014-03-11 12:55:00,90.25,90.27,90.19,90.19,600.0,80.6954,80.7133,80.6418,80.6418,600.0
2014-03-11 13:00:00,90.19,90.19,90.1,90.1,1100.0,80.6418,80.6418,80.5613,80.5613,1100.0
2014-03-11 13:05:00,90.1,90.19,90.07,90.19,4900.0,80.5613,80.6418,80.5345,80.6418,4900.0
2014-03-11 13:10:00,90.16,90.29,90.16,90.29,900.0,80.6149,80.7312,80.6149,80.7312,900.0
2014-03-11 13:15:00,90.32,90.32,90.17,90.17,500.0,80.758,80.758,80.6239,80.6239,500.0
2014-03-11 13:20:00,90.19,90.22,90.1,90.21,31100.0,80.6418,80.6686,80.5613,80.6596,31100.0
2014-03-11 13:25:00,90.12,90.12,90.07,90.07,900.0,80.5792,80.5792,80.5345,80.5345,900.0
2014-03-11 13:30:00,90.07,90.16,90.07,90.16,1800.0,80.5345,80.6149,80.5345,80.6149,1800.0
2014-03-11 13:35:00,90.06,90.09,90.03,90.07,1900.0,80.5255,80.5524,80.4987,80.5345,1900.0
2014-03-11 13:40:00,90.05,90.18,90.03,90.07,7200.0,80.5166,80.6328,80.4987,80.5345,7200.0
2014-03-11 13:45:00,90.1,90.3,90.1,90.29,1800.0,80.5613,80.7401,80.5613,80.7312,1800.0
2014-03-11 13:50:00,90.32,90.32,90.17,90.18,2300.0,80.758,80.758,80.6239,80.6328,2300.0
2014-03-11 13:55:00,90.18,90.18,90.12,90.18,1100.0,80.6328,80.6328,80.5792,80.6328,1100.0
2014-03-11 14:00:00,90.27,90.28,90.17,90.17,1000.0,80.7133,80.7222,80.6239,80.6239,1000.0
2014-03-11 14:05:00,90.19,90.19,90.12,90.16,5300.0,80.6418,80.6418,80.5792,80.6149,5300.0
2014-03-11 14:10:00,90.18,90.23,90.16,90.18,2800.0,80.6328,80.6775,80.6149,80.6328,2800.0
2014-03-11 14:15:00,90.14,90.19,90.09,90.19,6300.0,80.5971,80.6418,80.5524,80.6418,6300.0
2014-03-11 14:20:00,90.21,90.21,90.06,90.09,4100.0,80.6596,80.6596,80.5255,80.5524,4100.0
2014-03-11 14:25:00,90.09,90.15,90.09,90.15,5300.0,80.5524,80.606,80.5524,80.606,5300.0
2014-03-11 14:30:00,90.11,90.11,89.86,89.96,400.0,80.5702,80.5702,80.3467,80.4361,400.0
2014-03-11 14:35:00,89.91,90.04,89.82,90.04,3400.0,80.3914,80.5076,80.3109,80.5076,3400.0
2014-03-11 14:40:00,90.02,90.07,90.0,90.03,1200.0,80.4898,80.5345,80.4719,80.4987,1200.0
2014-03-11 14:45:00,90.01,90.2,90.01,90.18,1900.0,80.4808,80.6507,80.4808,80.6328,1900.0
2014-03-11 14:50:00,90.16,90.2,90.15,90.16,2600.0,80.6149,80.6507,80.606,80.6149,2600.0
2014-03-11 14:55:00,90.18,90.19,90.01,90.01,3300.0,80.6328,80.6418,80.4808,80.4808,3300.0
2014-03-11 15:00:00,90.04,90.07,90.01,90.04,36300.0,80.5076,80.5345,80.4808,80.5076,36300.0
2014-03-11 15:05:00,89.98,90.01,89.96,90.0,7600.0,80.454,80.4808,80.4361,80.4719,7600.0
2014-03-11 15:10:00,90.0,90.04,89.95,90.0,25300.0,80.4719,80.5076,80.4272,80.4719,25300.0
2014-03-11 15:15:00,90.01,90.03,89.99,89.99,26800.0,80.4808,80.4987,80.4629,80.4629,26800.0
2014-03-11 15:20:00,89.99,90.14,89.99,90.14,8600.0,80.4629,80.5971,80.4629,80.5971,8600.0
2014-03-11 15:25:00,90.11,90.17,90.04,90.17,1800.0,80.5702,80.6239,80.5076,80.6239,1800.0
2014-03-11 15:30:00,90.17,90.26,90.15,90.25,6500.0,80.6239,80.7044,80.606,80.6954,6500.0
2014-03-11 15:35:00,90.23,90.23,90.1,90.13,3200.0,80.6775,80.6775,80.5613,80.5881,3200.0
2014-03-11 15:40:00,90.13,90.24,90.13,90.16,2800.0,80.5881,80.6865,80.5881,80.6149,2800.0
2014-03-11 15:45:00,90.15,90.16,90.1,90.15,6000.0,80.606,80.6149,80.5613,80.606,6000.0
2014-03-11 15:50:00,90.18,90.25,90.14,90.22,3200.0,80.6328,80.6954,80.5971,80.6686,3200.0
2014-03-11 15:55:00,90.25,90.3,90.22,90.29,12600.0,80.6954,80.7401,80.6686,80.7312,12600.0
2014-03-12 09:30:00,90.12,90.21,90.05,90.05,15400.0,80.5792,80.6596,80.5166,80.5166,15400.0
2014-03-12 09:35:00,90.06,90.1,90.01,90.04,14200.0,80.5255,80.5613,80.4808,80.5076,14200.0
2014-03-12 09:40:00,90.02,90.04,89.97,90.02,2200.0,80.4898,80.5076,80.4451,80.4898,2200.0
2014-03-12 09:45:00,89.92,90.08,89.88,90.07,9100.0,80.4003,80.5434,80.3646,80.5345,9100.0
2014-03-12 09:50:00,90.05,90.14,89.91,90.05,7700.0,80.5166,80.5971,80.3914,80.5166,7700.0
2014-03-12 09:55:00,90.09,90.11,90.07,90.07,2200.0,80.5524,80.5702,80.5345,80.5345,2200.0
2014-03-12 10:00:00,90.03,90.2,90.03,90.2,10500.0,80.4987,80.6507,80.4987,80.6507,10500.0
2014-03-12 10:05:00,90.3,90.3,90.17,90.19,11200.0,80.7401,80.7401,80.6239,80.6418,11200.0
2014-03-12 10:10:00,90.2,90.21,90.1,90.12,8100.0,80.6507,80.6596,80.5613,80.5792,8100.0
2014-03-12 10:15:00,90.12,90.25,90.12,90.25,9300.0,80.5792,80.6954,80.5792,80.6954,9300.0
2014-03-12 10:20:00,90.25,90.27,90.24,90.25,31800.0,80.6954,80.7133,80.6865,80.6954,31800.0
2014-03-12 10:25:00,90.27,90.29,90.2,90.27,14000.0,80.7133,80.7312,80.6507,80.7133,14000.0
2014-03-12 10:30:00,90.26,90.48,90.26,90.48,34800.0,80.7044,80.9011,80.7044,80.9011,34800.0
2014-03-12 10:35:00,90.47,90.56,90.26,90.26,21800.0,80.8921,80.9726,80.7044,80.7044,21800.0
2014-03-12 10:40:00,90.24,90.26,90.23,90.24,1600.0,80.6865,80.7044,80.6775,80.6865,1600.0
2014-03-12 10:45:00,90.28,90.35,90.17,90.2,6100.0,80.7222,80.7848,80.6239,80.6507,6100.0
2014-03-12 10:50:00,90.26,90.27,90.2,90.27,5200.0,80.7044,80.7133,80.6507,80.7133,5200.0
2014-03-12 10:55:00,90.27,90.34,90.27,90.34,22700.0,80.7133,80.7759,80.7133,80.7759,22700.0
2014-03-12 11:00:00,90.34,90.35,90.33,90.34,11900.0,80.7759,80.7848,80.7669,80.7759,11900.0
2014-03-12 11:05:00,90.36,90.47,90.36,90.47,1500.0,80.7938,80.8921,80.7938,80.8921,1500.0
2014-03-12 11:10:00,90.59,90.59,90.54,90.54,2900.0,80.9994,80.9994,80.9547,80.9547,2900.0
2014-03-12 11:15:00,90.56,90.7,90.55,90.7,1800.0,80.9726,81.0978,80.9637,81.0978,1800.0
2014-03-12 11:20:00,90.65,90.79,90.62,90.79,2500.0,81.0531,81.1782,81.0262,81.1782,2500.0
2014-03-12 11:25:00,90.78,90.88,90.7,90.7,3300.0,81.1693,81.2587,81.0978,81.0978,3300.0
2014-03-12 11:30:00,90.73,90.75,90.72,90.72,1200.0,81.1246,81.1425,81.1157,81.1157,1200.0
2014-03-12 11:35:00,90.69,90.75,90.65,90.65,17100.0,81.0888,81.1425,81.0531,81.0531,17100.0
2014-03-12 11:40:00,90.6,90.6,90.52,90.56,3300.0,81.0084,81.0084,80.9368,80.9726,3300.0
2014-03-12 11:45:00,90.53,90.53,90.41,90.41,1700.0,80.9458,80.9458,80.8385,80.8385,1700.0
2014-03-12 11:50:00,90.44,90.48,90.38,90.41,4200.0,80.8653,80.9011,80.8116,80.8385,4200.0
2014-03-12 11:55:00,90.37,90.4,90.37,90.4,1400.0,80.8027,80.8295,80.8027,80.8295,1400.0
2014-03-12 12:00:00,90.4,90.57,90.4,90.57,1300.0,80.8295,80.9815,80.8295,80.9815,1300.0
2014-03-12 12:05:00,90.59,90.62,90.54,90.56,2400.0,80.9994,81.0262,80.9547,80.9726,2400.0
2014-03-12 12:10:00,90.58,90.59,90.5,90.59,1900.0,80.9905,80.9994,80.9189,80.9994,1900.0
2014-03-12 12:15:00,90.63,90.68,90.6,90.68,1600.0,81.0352,81.0799,81.0084,81.0799,1600.0
2014-03-12 12:20:00,90.67,90.75,90.62,90.75,10200.0,81.0709,81.1425,81.0262,81.1425,10200.0
2014-03-12 12:25:00,90.74,90.82,90.74,90.82,10200.0,81.1335,81.2051,81.1335,81.2051,10200.0
2014-03-12 12:30:00,90.78,90.86,90.78,90.86,24700.0,81.1693,81.2408,81.1693,81.2408,24700.0
2014-03-12 12:35:00,90.86,90.86,90.86,90.86,0.0,81.2408,81.2408,81.2408,81.2408,0.0
2014-03-12 12:40:00,90.75,90.8,90.72,90.72,7400.0,81.1425,81.1872,81.1157,81.1157,7400.0
2014-03-12 12:45:00,90.71,90.71,90.62,90.64,1700.0,81.1067,81.1067,81.0262,81.0441,1700.0
2014-03-12 12:50:00,90.59,90.63,90.59,90.63,500.0,80.9994,81.0352,80.9994,81.0352,500.0
2014-03-12 12:55:00,90.65,90.65,90.58,90.58,2300.0,81.0531,81.0531,80.9905,80.9905,2300.0
2014-03-12 13:00:00,90.56,90.58,90.5,90.58,2100.0,80.9726,80.9905,80.9189,80.9905,2100.0
2014-03-12 13:05:00,90.6,90.63,90.58,90.6,700.0,81.0084,81.0352,80.9905,81.0084,700.0
2014-03-12 13:10:00,90.5,90.6,90.5,90.5,800.0,80.9189,81.0084,80.9189,80.9189,800.0
2014-03-12 13:15:00,90.55,90.59,90.55,90.59,900.0,80.9637,80.9994,80.9637,80.9994,900.0
2014-03-12 13:20:00,90.59,90.6,90.56,90.56,800.0,80.9994,81.0084,80.9726,80.9726,800.0
2014-03-12 13:25:00,90.57,90.63,90.57,90.63,1500.0,80.9815,81.0352,80.9815,81.0352,1500.0
2014-03-12 13:30:00,90.65,90.69,90.63,90.67,1900.0,81.0531,81.0888,81.0352,81.0709,1900.0
2014-03-12 13:35:00,90.65,90.7,90.63,90.68,2000.0,81.0531,81.0978,81.0352,81.0799,2000.0
2014-03-12 13:40:00,90.66,90.7,90.65,90.7,2000.0,81.062,81.0978,81.0531,81.0978,2000.0
2014-03-12 13:45:00,90.7,90.73,90.68,90.72,6100.0,81.0978,81.1246,81.0799,81.1157,6100.0
2014-03-12 13:50:00,90.74,90.74,90.69,90.72,1000.0,81.1335,81.1335,81.0888,81.1157,1000.0
2014-03-12 13:55:00,90.71,90.71,90.68,90.68,600.0,81.1067,81.1067,81.0799,81.0799,600.0
2014-03-12 14:00:00,90.7,90.79,90.69,90.79,5700.0,81.0978,81.1782,81.0888,81.1782,5700.0
2014-03-12 14:05:00,90.8,90.8,90.69,90.69,700.0,81.1872,81.1872,81.0888,81.0888,700.0
2014-03-12 14:10:00,90.65,90.69,90.59,90.59,3200.0,81.0531,81.0888,80.9994,80.9994,3200.0
2014-03-12 14:15:00,90.58,90.7,90.58,90.69,1500.0,80.9905,81.0978,80.9905,81.0888,1500.0
2014-03-12 14:20:00,90.73,90.76,90.73,90.75,3700.0,81.1246,81.1514,81.1246,81.1425,3700.0
2014-03-12 14:25:00,90.74,90.74,90.69,90.72,3200.0,81.1335,81.1335,81.0888,81.1157,3200.0
2014-03-12 14:30:00,90.74,90.74,90.69,90.7,1100.0,81.1335,81.1335,81.0888,81.0978,1100.0
2014-03-12 14:35:00,90.73,90.76,90.7,90.74,4200.0,81.1246,81.1514,81.0978,81.1335,4200.0
2014-03-12 14:40:00,90.71,90.75,90.71,90.72,1300.0,81.1067,81.1425,81.1067,81.1157,1300.0
2014-03-12 14:45:00,90.75,90.76,90.67,90.67,15100.0,81.1425,81.1514,81.0709,81.0709,15100.0
2014-03-12 14:50:00,90.69,90.72,90.69,90.72,1000.0,81.0888,81.1157,81.0888,81.1157,1000.0
2014-03-12 14:55:00,90.71,90.73,90.7,90.73,300.0,81.1067,81.1246,81.0978,81.1246,300.0
2014-03-12 15:00:00,90.69,90.7,90.67,90.69,1100.0,81.0888,81.0978,81.0709,81.0888,1100.0
2014-03-12 15:05:00,90.7,90.74,90.7,90.74,600.0,81.0978,81.1335,81.0978,81.1335,600.0
2014-03-12 15:10:00,90.72,90.73,90.7,90.72,2800.0,81.1157,81.1246,81.0978,81.1157,2800.0
2014-03-12 15:15:00,90.72,90.72,90.7,90.71,3500.0,81.1157,81.1157,81.0978,81.1067,3500.0
2014-03-12 15:20:00,90.7,90.71,90.65,90.67,2500.0,81.0978,81.1067,81.0531,81.0709,2500.0
2014-03-12 15:25:00,90.67,90.7,90.64,90.7,4100.0,81.0709,81.0978,81.0441,81.0978,4100.0
2014-03-12 15:30:00,90.71,90.73,90.66,90.73,7700.0,81.1067,81.1246,81.062,81.1246,7700.0
2014-03-12 15:35:00,90.73,90.75,90.69,90.75,11100.0,81.1246,81.1425,81.0888,81.1425,11100.0
2014-03-12 15:40:00,90.73,90.78,90.72,90.78,6400.0,81.1246,81.1693,81.1157,81.1693,6400.0
2014-03-12 15:45:00,90.78,90.81,90.74,90.81,28300.0,81.1693,81.1961,81.1335,81.1961,28300.0
2014-03-12 15:50:00,90.83,90.87,90.83,90.85,13400.0,81.214,81.2498,81.214,81.2319,13400.0
2014-03-12 15:55:00,90.85,90.96,90.85,90.93,13200.0,81.2319,81.3302,81.2319,81.3034,13200.0
2014-03-13 09:30:00,91.41,91.5,91.41,91.5,9700.0,81.7326,81.8131,81.7326,81.8131,9700.0
2014-03-13 09:35:00,91.51,91.58,91.37,91.4,5400.0,81.822,81.8846,81.6968,81.7237,5400.0
2014-03-13 09:40:00,91.42,91.5,91.34,91.34,3800.0,81.7415,81.8131,81.67,81.67,3800.0
2014-03-13 09:45:00,91.4,91.42,91.31,91.31,5900.0,81.7237,81.7415,81.6432,81.6432,5900.0
2014-03-13 09:50:00,91.34,91.42,91.25,91.31,10200.0,81.67,81.7415,81.5895,81.6432,10200.0
2014-03-13 09:55:00,91.32,91.36,91.27,91.36,3600.0,81.6521,81.6879,81.6074,81.6879,3600.0
2014-03-13 10:00:00,91.34,91.41,91.3,91.39,3200.0,81.67,81.7326,81.6343,81.7147,3200.0
2014-03-13 10:05:00,91.38,91.38,91.31,91.31,600.0,81.7058,81.7058,81.6432,81.6432,600.0
2014-03-13 10:10:00,91.26,91.27,91.18,91.27,3000.0,81.5985,81.6074,81.527,81.6074,3000.0
2014-03-13 10:15:00,91.25,91.25,91.25,91.25,200.0,81.5895,81.5895,81.5895,81.5895,200.0
2014-03-13 10:20:00,91.26,91.27,91.18,91.19,2400.0,81.5985,81.6074,81.527,81.5359,2400.0
2014-03-13 10:25:00,91.18,91.21,91.09,91.09,4400.0,81.527,81.5538,81.4465,81.4465,4400.0
2014-03-13 10:30:00,91.09,91.15,91.02,91.03,20600.0,81.4465,81.5001,81.3839,81.3928,20600.0
2014-03-13 10:35:00,91.0,91.01,90.98,91.0,21100.0,81.366,81.375,81.3481,81.366,21100.0
2014-03-13 10:40:00,91.0,91.0,90.8,90.85,25700.0,81.366,81.366,81.1872,81.2319,25700.0
2014-03-13 10:45:00,90.87,90.87,90.75,90.76,14400.0,81.2498,81.2498,81.1425,81.1514,14400.0
2014-03-13 10:50:00,90.76,90.87,90.71,90.79,37800.0,81.1514,81.2498,81.1067,81.1782,37800.0
2014-03-13 10:55:00,90.79,90.9,90.71,90.88,22300.0,81.1782,81.2766,81.1067,81.2587,22300.0
2014-03-13 11:00:00,90.88,90.97,90.81,90.93,12900.0,81.2587,81.3392,81.1961,81.3034,12900.0
2014-03-13 11:05:00,90.92,91.0,90.9,91.0,22800.0,81.2945,81.366,81.2766,81.366,22800.0
2014-03-13 11:10:00,90.95,90.95,90.86,90.86,13100.0,81.3213,81.3213,81.2408,81.2408,13100.0
2014-03-13 11:15:00,90.77,90.95,90.74,90.88,10800.0,81.1604,81.3213,81.1335,81.2587,10800.0
2014-03-13 11:20:00,90.86,90.91,90.81,90.81,15400.0,81.2408,81.2855,81.1961,81.1961,15400.0
2014-03-13 11:25:00,90.8,90.81,90.59,90.59,6200.0,81.1872,81.1961,80.9994,80.9994,6200.0
2014-03-13 11:30:00,90.57,90.66,90.54,90.62,2700.0,80.9815,81.062,80.9547,81.0262,2700.0
2014-03-13 11:35:00,90.65,90.79,90.59,90.59,8800.0,81.0531,81.1782,80.9994,80.9994,8800.0
2014-03-13 11:40:00,90.6,90.79,90.6,90.79,12900.0,81.0084,81.1782,81.0084,81.1782,12900.0
2014-03-13 11:45:00,90.75,90.79,90.63,90.75,29600.0,81.1425,81.1782,81.0352,81.1425,29600.0
2014-03-13 11:50:00,90.75,90.77,90.65,90.7,29900.0,81.1425,81.1604,81.0531,81.0978,29900.0
2014-03-13 11:55:00,90.63,90.75,90.57,90.7,28100.0,81.0352,81.1425,80.9815,81.0978,28100.0
2014-03-13 12:00:00,90.7,90.72,90.66,90.66,14500.0,81.0978,81.1157,81.062,81.062,14500.0
2014-03-13 12:05:00,90.58,90.63,90.5,90.53,18800.0,80.9905,81.0352,80.9189,80.9458,18800.0
2014-03-13 12:10:00,90.58,90.68,90.55,90.68,55600.0,80.9905,81.0799,80.9637,81.0799,55600.0
2014-03-13 12:15:00,90.59,90.7,90.52,90.56,10200.0,80.9994,81.0978,80.9368,80.9726,10200.0
2014-03-13 12:20:00,90.52,90.52,90.43,90.45,10200.0,80.9368,80.9368,80.8564,80.8742,10200.0
2014-03-13 12:25:00,90.42,90.47,90.37,90.47,12600.0,80.8474,80.8921,80.8027,80.8921,12600.0
2014-03-13 12:30:00,90.44,90.48,90.35,90.41,7600.0,80.8653,80.9011,80.7848,80.8385,7600.0
2014-03-13 12:35:00,90.41,90.44,90.35,90.43,10300.0,80.8385,80.8653,80.7848,80.8564,10300.0
2014-03-13 12:40:00,90.43,90.58,90.43,90.58,7700.0,80.8564,80.9905,80.8564,80.9905,7700.0
2014-03-13 12:45:00,90.5,90.51,90.5,90.51,500.0,80.9189,80.9279,80.9189,80.9279,500.0
2014-03-13 12:50:00,90.34,90.34,90.34,90.34,100.0,80.7759,80.7759,80.7759,80.7759,100.0
2014-03-13 12:55:00,90.17,90.29,90.14,90.14,300.0,80.6239,80.7312,80.5971,80.5971,300.0
2014-03-13 13:00:00,90.08,90.08,89.79,89.87,5000.0,80.5434,80.5434,80.2841,80.3556,5000.0
2014-03-13 13:05:00,89.82,89.98,89.75,89.98,8200.0,80.3109,80.454,80.2483,80.454,8200.0
2014-03-13 13:10:00,89.98,90.05,89.96,90.05,400.0,80.454,80.5166,80.4361,80.5166,400.0
2014-03-13 13:15:00,90.06,90.19,90.0,90.19,2300.0,80.5255,80.6418,80.4719,80.6418,2300.0
2014-03-13 13:20:00,90.17,90.19,90.11,90.11,2800.0,80.6239,80.6418,80.5702,80.5702,2800.0
2014-03-13 13:25:00,90.15,90.15,90.1,90.15,800.0,80.606,80.606,80.5613,80.606,800.0
2014-03-13 13:30:00,90.12,90.12,90.05,90.05,1200.0,80.5792,80.5792,80.5166,80.5166,1200.0
2014-03-13 13:35:00,90.05,90.05,89.9,89.92,1900.0,80.5166,80.5166,80.3825,80.4003,1900.0
2014-03-13 13:40:00,89.9,90.04,89.9,90.04,1600.0,80.3825,80.5076,80.3825,80.5076,1600.0
2014-03-13 13:45:00,90.05,90.17,89.86,89.91,32100.0,80.5166,80.6239,80.3467,80.3914,32100.0
2014-03-13 13:50:00,89.92,89.94,89.79,89.81,23000.0,80.4003,80.4182,80.2841,80.302,23000.0
2014-03-13 13:55:00,89.84,89.84,89.75,89.77,20700.0,80.3288,80.3288,80.2483,80.2662,20700.0
2014-03-13 14:00:00,89.76,89.76,89.67,89.71,7200.0,80.2573,80.2573,80.1768,80.2126,7200.0
2014-03-13 14:05:00,89.67,89.67,89.63,89.63,600.0,80.1768,80.1768,80.1411,80.1411,600.0
2014-03-13 14:10:00,89.54,89.63,89.54,89.63,300.0,80.0606,80.1411,80.0606,80.1411,300.0
2014-03-13 14:15:00,89.69,89.69,89.51,89.51,4200.0,80.1947,80.1947,80.0338,80.0338,4200.0
2014-03-13 14:20:00,89.51,89.56,89.45,89.56,4800.0,80.0338,80.0785,79.9801,80.0785,4800.0
2014-03-13 14:25:00,89.53,89.57,89.49,89.57,3500.0,80.0516,80.0874,80.0159,80.0874,3500.0
2014-03-13 14:30:00,89.58,89.68,89.57,89.68,11800.0,80.0963,80.1858,80.0874,80.1858,11800.0
2014-03-13 14:35:00,89.65,89.72,89.6,89.66,3300.0,80.1589,80.2215,80.1142,80.1679,3300.0
2014-03-13 14:40:00,89.66,89.79,89.62,89.7,6000.0,80.1679,80.2841,80.1321,80.2036,6000.0
2014-03-13 14:45:00,89.75,89.75,89.63,89.65,12000.0,80.2483,80.2483,80.1411,80.1589,12000.0
2014-03-13 14:50:00,89.69,89.75,89.65,89.65,6300.0,80.1947,80.2483,80.1589,80.1589,6300.0
2014-03-13 14:55:00,89.65,89.69,89.57,89.6,7300.0,80.1589,80.1947,80.0874,80.1142,7300.0
2014-03-13 15:00:00,89.67,89.75,89.63,89.73,5900.0,80.1768,80.2483,80.1411,80.2305,5900.0
2014-03-13 15:05:00,89.74,89.74,89.55,89.58,10500.0,80.2394,80.2394,80.0695,80.0963,10500.0
2014-03-13 15:10:00,89.58,89.59,89.51,89.55,6100.0,80.0963,80.1053,80.0338,80.0695,6100.0
2014-03-13 15:15:00,89.55,89.57,89.53,89.54,10800.0,80.0695,80.0874,80.0516,80.0606,10800.0
2014-03-13 15:20:00,89.54,89.75,89.53,89.66,18000.0,80.0606,80.2483,80.0516,80.1679,18000.0
2014-03-13 15:25:00,89.66,89.7,89.6,89.69,26500.0,80.1679,80.2036,80.1142,80.1947,26500.0
2014-03-13 15:30:00,89.65,89.76,89.62,89.76,22000.0,80.1589,80.2573,80.1321,80.2573,22000.0
2014-03-13 15:35:00,89.73,89.92,89.73,89.87,9900.0,80.2305,80.4003,80.2305,80.3556,9900.0
2014-03-13 15:40:00,89.87,89.92,89.87,89.9,11900.0,80.3556,80.4003,80.3556,80.3825,11900.0
2014-03-13 15:45:00,89.9,89.91,89.86,89.9,15900.0,80.3825,80.3914,80.3467,80.3825,15900.0
2014-03-13 15:50:00,89.9,89.9,89.81,89.84,17200.0,80.3825,80.3825,80.302,80.3288,17200.0
2014-03-13 15:55:00,89.84,89.84,89.78,89.83,27400.0,80.3288,80.3288,80.2752,80.3199,27400.0
2014-03-14 09:30:00,89.1,89.42,89.1,89.42,38000.0,79.6672,79.9533,79.6672,79.9533,38000.0
2014-03-14 09:35:00,89.42,89.73,89.42,89.73,27300.0,79.9533,80.2305,79.9533,80.2305,27300.0
2014-03-14 09:40:00,89.81,89.97,89.76,89.91,16800.0,80.302,80.4451,80.2573,80.3914,16800.0
2014-03-14 09:45:00,89.92,89.98,89.8,89.92,117500.0,80.4003,80.454,80.2931,80.4003,117500.0
2014-03-14 09:50:00,89.92,90.02,89.71,89.88,14600.0,80.4003,80.4898,80.2126,80.3646,14600.0
2014-03-14 09:55:00,89.9,89.9,89.64,89.64,7500.0,80.3825,80.3825,80.15,80.15,7500.0
2014-03-14 10:00:00,89.75,89.89,89.71,89.75,6000.0,80.2483,80.3735,80.2126,80.2483,6000.0
2014-03-14 10:05:00,89.75,89.97,89.74,89.95,13000.0,80.2483,80.4451,80.2394,80.4272,13000.0
2014-03-14 10:10:00,89.98,90.02,89.82,89.82,6300.0,80.454,80.4898,80.3109,80.3109,6300.0
2014-03-14 10:15:00,89.86,89.96,89.73,89.9,5200.0,80.3467,80.4361,80.2305,80.3825,5200.0
2014-03-14 10:20:00,89.88,89.9,89.75,89.76,4100.0,80.3646,80.3825,80.2483,80.2573,4100.0
2014-03-14 10:25:00,89.73,89.89,89.73,89.75,4600.0,80.2305,80.3735,80.2305,80.2483,4600.0
2014-03-14 10:30:00,89.76,89.76,89.5,89.62,4800.0,80.2573,80.2573,80.0248,80.1321,4800.0
2014-03-14 10:35:00,89.63,89.72,89.6,89.64,2000.0,80.1411,80.2215,80.1142,80.15,2000.0
2014-03-14 10:40:00,89.65,89.7,89.57,89.57,2200.0,80.1589,80.2036,80.0874,80.0874,2200.0
2014-03-14 10:45:00,89.58,89.59,89.36,89.44,15100.0,80.0963,80.1053,79.8996,79.9712,15100.0
2014-03-14 10:50:00,89.45,89.53,89.39,89.39,15200.0,79.9801,80.0516,79.9265,79.9265,15200.0
2014-03-14 10:55:00,89.38,89.55,89.38,89.42,16200.0,79.9175,80.0695,79.9175,79.9533,16200.0
2014-03-14 11:00:00,89.48,89.52,89.29,89.34,20600.0,80.0069,80.0427,79.837,79.8818,20600.0
2014-03-14 11:05:00,89.41,89.44,89.25,89.44,3000.0,79.9443,79.9712,79.8013,79.9712,3000.0
2014-03-14 11:10:00,89.4,89.48,89.4,89.48,1200.0,79.9354,80.0069,79.9354,80.0069,1200.0
2014-03-14 11:15:00,89.43,89.44,89.4,89.4,3000.0,79.9622,79.9712,79.9354,79.9354,3000.0
2014-03-14 11:20:00,89.38,89.39,89.34,89.34,1900.0,79.9175,79.9265,79.8818,79.8818,1900.0
2014-03-14 11:25:00,89.35,89.45,89.29,89.44,11500.0,79.8907,79.9801,79.837,79.9712,11500.0
2014-03-14 11:30:00,89.49,89.54,89.48,89.49,3400.0,80.0159,80.0606,80.0069,80.0159,3400.0
2014-03-14 11:35:00,89.47,89.48,89.32,89.48,3100.0,79.998,80.0069,79.8639,80.0069,3100.0
2014-03-14 11:40:00,89.54,89.77,89.5,89.67,5000.0,80.0606,80.2662,80.0248,80.1768,5000.0
2014-03-14 11:45:00,89.74,89.89,89.68,89.89,2900.0,80.2394,80.3735,80.1858,80.3735,2900.0
2014-03-14 11:50:00,89.86,90.24,89.86,90.14,8700.0,80.3467,80.6865,80.3467,80.5971,8700.0
2014-03-14 11:55:00,90.16,90.23,90.1,90.17,4300.0,80.6149,80.6775,80.5613,80.6239,4300.0
2014-03-14 12:00:00,90.15,90.15,89.91,89.91,2700.0,80.606,80.606,80.3914,80.3914,2700.0
2014-03-14 12:05:00,89.95,90.02,89.93,89.98,2900.0,80.4272,80.4898,80.4093,80.454,2900.0
2014-03-14 12:10:00,90.0,90.08,89.99,89.99,14500.0,80.4719,80.5434,80.4629,80.4629,14500.0
2014-03-14 12:15:00,89.99,90.07,89.92,89.95,23600.0,80.4629,80.5345,80.4003,80.4272,23600.0
2014-03-14 12:20:00,89.96,90.07,89.96,89.97,46100.0,80.4361,80.5345,80.4361,80.4451,46100.0
2014-03-14 12:25:00,89.95,89.95,89.68,89.74,15000.0,80.4272,80.4272,80.1858,80.2394,15000.0
2014-03-14 12:30:00,89.76,89.89,89.74,89.89,13300.0,80.2573,80.3735,80.2394,80.3735,13300.0
2014-03-14 12:35:00,89.89,89.92,89.81,89.81,10300.0,80.3735,80.4003,80.302,80.302,10300.0
2014-03-14 12:40:00,89.82,89.83,89.78,89.8,8800.0,80.3109,80.3199,80.2752,80.2931,8800.0
2014-03-14 12:45:00,89.79,89.79,89.7,89.75,5300.0,80.2841,80.2841,80.2036,80.2483,5300.0
2014-03-14 12:50:00,89.71,89.71,89.71,89.71,100.0,80.2126,80.2126,80.2126,80.2126,100.0
2014-03-14 12:55:00,89.75,89.75,89.69,89.7,2600.0,80.2483,80.2483,80.1947,80.2036,2600.0
2014-03-14 13:00:00,89.74,89.76,89.69,89.75,14200.0,80.2394,80.2573,80.1947,80.2483,14200.0
2014-03-14 13:05:00,89.73,89.76,89.72,89.74,800.0,80.2305,80.2573,80.2215,80.2394,800.0
2014-03-14 13:10:00,89.75,89.75,89.72,89.72,400.0,80.2483,80.2483,80.2215,80.2215,400.0
2014-03-14 13:15:00,89.72,89.77,89.71,89.71,8000.0,80.2215,80.2662,80.2126,80.2126,8000.0
2014-03-14 13:20:00,89.71,89.76,89.71,89.71,4900.0,80.2126,80.2573,80.2126,80.2126,4900.0
2014-03-14 13:25:00,89.67,89.72,89.65,89.68,1100.0,80.1768,80.2215,80.1589,80.1858,1100.0
2014-03-14 13:30:00,89.74,89.75,89.74,89.75,1000.0,80.2394,80.2483,80.2394,80.2483,1000.0
2014-03-14 13:35:00,89.78,89.78,89.66,89.7,11200.0,80.2752,80.2752,80.1679,80.2036,11200.0
2014-03-14 13:40:00,89.7,89.74,89.65,89.7,3700.0,80.2036,80.2394,80.1589,80.2036,3700.0
2014-03-14 13:45:00,89.7,89.71,89.66,89.7,9800.0,80.2036,80.2126,80.1679,80.2036,9800.0
2014-03-14 13:50:00,89.7,89.73,89.7,89.7,11100.0,80.2036,80.2305,80.2036,80.2036,11100.0
2014-03-14 13:55:00,89.7,89.78,89.7,89.76,6000.0,80.2036,80.2752,80.2036,80.2573,6000.0
2014-03-14 14:00:00,89.75,89.78,89.75,89.75,3500.0,80.2483,80.2752,80.2483,80.2483,3500.0
2014-03-14 14:05:00,89.75,89.75,89.72,89.72,2200.0,80.2483,80.2483,80.2215,80.2215,2200.0
2014-03-14 14:10:00,89.71,89.74,89.7,89.73,12600.0,80.2126,80.2394,80.2036,80.2305,12600.0
2014-03-14 14:15:00,89.75,89.75,89.71,89.71,1100.0,80.2483,80.2483,80.2126,80.2126,1100.0
2014-03-14 14:20:00,89.71,89.71,89.68,89.71,23400.0,80.2126,80.2126,80.1858,80.2126,23400.0
2014-03-14 14:25:00,89.68,89.69,89.66,89.66,3900.0,80.1858,80.1947,80.1679,80.1679,3900.0
2014-03-14 14:30:00,89.66,89.71,89.66,89.71,9900.0,80.1679,80.2126,80.1679,80.2126,9900.0
2014-03-14 14:35:00,89.7,89.73,89.67,89.67,13600.0,80.2036,80.2305,80.1768,80.1768,13600.0
2014-03-14 14:40:00,89.65,89.66,89.63,89.65,9500.0,80.1589,80.1679,80.1411,80.1589,9500.0
2014-03-14 14:45:00,89.63,89.73,89.63,89.68,12000.0,80.1411,80.2305,80.1411,80.1858,12000.0
2014-03-14 14:50:00,89.71,89.74,89.68,89.68,21700.0,80.2126,80.2394,80.1858,80.1858,21700.0
2014-03-14 14:55:00,89.68,89.72,89.64,89.64,6600.0,80.1858,80.2215,80.15,80.15,6600.0
2014-03-14 15:00:00,89.68,89.72,89.66,89.72,17900.0,80.1858,80.2215,80.1679,80.2215,17900.0
2014-03-14 15:05:00,89.73,89.75,89.66,89.68,42600.0,80.2305,80.2483,80.1679,80.1858,42600.0
2014-03-14 15:10:00,89.67,89.72,89.64,89.72,10000.0,80.1768,80.2215,80.15,80.2215,10000.0
2014-03-14 15:15:00,89.67,89.69,89.63,89.63,7500.0,80.1768,80.1947,80.1411,80.1411,7500.0
2014-03-14 15:20:00,89.63,89.76,89.63,89.68,6800.0,80.1411,80.2573,80.1411,80.1858,6800.0
2014-03-14 15:25:00,89.68,89.72,89.67,89.69,2500.0,80.1858,80.2215,80.1768,80.1947,2500.0
2014-03-14 15:30:00,89.69,89.72,89.62,89.62,11500.0,80.1947,80.2215,80.1321,80.1321,11500.0
2014-03-14 15:35:00,89.61,89.62,89.53,89.53,3800.0,80.1232,80.1321,80.0516,80.0516,3800.0
2014-03-14 15:40:00,89.53,89.6,89.53,89.58,13300.0,80.0516,80.1142,80.0516,80.0963,13300.0
2014-03-14 15:45:00,89.57,89.57,89.38,89.4,7400.0,80.0874,80.0874,79.9175,79.9354,7400.0
2014-03-14 15:50:00,89.4,89.47,89.39,89.44,11700.0,79.9354,79.998,79.9265,79.9712,11700.0
2014-03-14 15:55:00,89.46,89.51,89.4,89.51,14200.0,79.989,80.0338,79.9354,80.0338,14200.0
2014-03-17 09:30:00,90.43,90.59,90.4,90.58,10900.0,80.8564,80.9994,80.8295,80.9905,10900.0
2014-03-17 09:35:00,90.6,90.73,90.54,90.7,31200.0,81.0084,81.1246,80.9547,81.0978,31200.0
2014-03-17 09:40:00,90.72,90.75,90.63,90.7,18700.0,81.1157,81.1425,81.0352,81.0978,18700.0
2014-03-17 09:45:00,90.7,90.72,90.54,90.58,14600.0,81.0978,81.1157,80.9547,80.9905,14600.0
2014-03-17 09:50:00,90.64,90.68,90.55,90.56,11100.0,81.0441,81.0799,80.9637,80.9726,11100.0
2014-03-17 09:55:00,90.56,90.71,90.56,90.67,13800.0,80.9726,81.1067,80.9726,81.0709,13800.0
2014-03-17 10:00:00,90.66,90.75,90.66,90.75,17600.0,81.062,81.1425,81.062,81.1425,17600.0
2014-03-17 10:05:00,90.75,90.82,90.74,90.76,13000.0,81.1425,81.2051,81.1335,81.1514,13000.0
2014-03-17 10:10:00,90.74,90.77,90.74,90.75,800.0,81.1335,81.1604,81.1335,81.1425,800.0
2014-03-17 10:15:00,90.63,90.7,90.58,90.61,10000.0,81.0352,81.0978,80.9905,81.0173,10000.0
2014-03-17 10:20:00,90.61,90.66,90.59,90.66,2800.0,81.0173,81.062,80.9994,81.062,2800.0
2014-03-17 10:25:00,90.66,90.66,90.52,90.58,2000.0,81.062,81.062,80.9368,80.9905,2000.0
2014-03-17 10:30:00,90.61,90.66,90.56,90.66,1900.0,81.0173,81.062,80.9726,81.062,1900.0
2014-03-17 10:35:00,90.68,90.7,90.63,90.63,2100.0,81.0799,81.0978,81.0352,81.0352,2100.0
2014-03-17 10:40:00,90.6,90.72,90.52,90.52,5700.0,81.0084,81.1157,80.9368,80.9368,5700.0
2014-03-17 10:45:00,90.52,90.55,90.41,90.48,17300.0,80.9368,80.9637,80.8385,80.9011,17300.0
2014-03-17 10:50:00,90.54,90.58,90.49,90.52,26600.0,80.9547,80.9905,80.91,80.9368,26600.0
2014-03-17 10:55:00,90.51,90.51,90.4,90.46,31000.0,80.9279,80.9279,80.8295,80.8832,31000.0
2014-03-17 11:00:00,90.46,90.65,90.46,90.57,9600.0,80.8832,81.0531,80.8832,80.9815,9600.0
2014-03-17 11:05:00,90.64,90.65,90.54,90.56,8000.0,81.0441,81.0531,80.9547,80.9726,8000.0
2014-03-17 11:10:00,90.65,90.68,90.58,90.59,2500.0,81.0531,81.0799,80.9905,80.9994,2500.0
2014-03-17 11:15:00,90.59,90.69,90.59,90.67,6200.0,80.9994,81.0888,80.9994,81.0709,6200.0
2014-03-17 11:20:00,90.64,90.66,90.56,90.62,14800.0,81.0441,81.062,80.9726,81.0262,14800.0
2014-03-17 11:25:00,90.58,90.62,90.57,90.62,12300.0,80.9905,81.0262,80.9815,81.0262,12300.0
2014-03-17 11:30:00,90.59,90.59,90.48,90.5,2800.0,80.9994,80.9994,80.9011,80.9189,2800.0
2014-03-17 11:35:00,90.49,90.52,90.45,90.48,4500.0,80.91,80.9368,80.8742,80.9011,4500.0
2014-03-17 11:40:00,90.48,90.55,90.48,90.55,7800.0,80.9011,80.9637,80.9011,80.9637,7800.0
2014-03-17 11:45:00,90.54,90.57,90.46,90.57,5900.0,80.9547,80.9815,80.8832,80.9815,5900.0
2014-03-17 11:50:00,90.56,90.57,90.5,90.57,3300.0,80.9726,80.9815,80.9189,80.9815,3300.0
2014-03-17 11:55:00,90.55,90.57,90.55,90.55,19100.0,80.9637,80.9815,80.9637,80.9637,19100.0
2014-03-17 12:00:00,90.55,90.56,90.52,90.55,2000.0,80.9637,80.9726,80.9368,80.9637,2000.0
2014-03-17 12:05:00,90.53,90.57,90.5,90.51,6900.0,80.9458,80.9815,80.9189,80.9279,6900.0
2014-03-17 12:10:00,90.51,90.59,90.5,90.59,4500.0,80.9279,80.9994,80.9189,80.9994,4500.0
2014-03-17 12:15:00,90.65,90.74,90.65,90.72,8700.0,81.0531,81.1335,81.0531,81.1157,8700.0
2014-03-17 12:20:00,90.68,90.74,90.66,90.72,1000.0,81.0799,81.1335,81.062,81.1157,1000.0
2014-03-17 12:25:00,90.68,90.74,90.63,90.74,6600.0,81.0799,81.1335,81.0352,81.1335,6600.0
2014-03-17 12:30:00,90.72,90.75,90.69,90.73,2200.0,81.1157,81.1425,81.0888,81.1246,2200.0
2014-03-17 12:35:00,90.74,90.74,90.74,90.74,100.0,81.1335,81.1335,81.1335,81.1335,100.0
2014-03-17 12:40:00,90.75,90.82,90.75,90.82,1500.0,81.1425,81.2051,81.1425,81.2051,1500.0
2014-03-17 12:45:00,90.76,90.82,90.74,90.74,2700.0,81.1514,81.2051,81.1335,81.1335,2700.0
2014-03-17 12:50:00,90.71,90.71,90.71,90.71,800.0,81.1067,81.1067,81.1067,81.1067,800.0
2014-03-17 12:55:00,90.73,90.74,90.73,90.74,200.0,81.1246,81.1335,81.1246,81.1335,200.0
2014-03-17 13:00:00,90.81,90.82,90.81,90.82,3600.0,81.1961,81.2051,81.1961,81.2051,3600.0
2014-03-17 13:05:00,90.8,90.81,90.77,90.77,1400.0,81.1872,81.1961,81.1604,81.1604,1400.0
2014-03-17 13:10:00,90.74,90.83,90.74,90.8,5200.0,81.1335,81.214,81.1335,81.1872,5200.0
2014-03-17 13:15:00,90.75,90.77,90.73,90.76,1400.0,81.1425,81.1604,81.1246,81.1514,1400.0
2014-03-17 13:20:00,90.75,90.83,90.75,90.77,8300.0,81.1425,81.214,81.1425,81.1604,8300.0
2014-03-17 13:25:00,90.8,90.83,90.8,90.82,3400.0,81.1872,81.214,81.1872,81.2051,3400.0
2014-03-17 13:30:00,90.83,90.83,90.83,90.83,1700.0,81.214,81.214,81.214,81.214,1700.0
2014-03-17 13:35:00,90.85,90.88,90.85,90.88,800.0,81.2319,81.2587,81.2319,81.2587,800.0
2014-03-17 13:40:00,90.9,90.92,90.89,90.91,5900.0,81.2766,81.2945,81.2677,81.2855,5900.0
2014-03-17 13:45:00,90.92,90.92,90.89,90.92,5200.0,81.2945,81.2945,81.2677,81.2945,5200.0
2014-03-17 13:50:00,90.88,90.88,90.78,90.78,4400.0,81.2587,81.2587,81.1693,81.1693,4400.0
2014-03-17 13:55:00,90.76,90.76,90.74,90.75,900.0,81.1514,81.1514,81.1335,81.1425,900.0
2014-03-17 14:00:00,90.73,90.73,90.57,90.7,9700.0,81.1246,81.1246,80.9815,81.0978,9700.0
2014-03-17 14:05:00,90.7,90.72,90.64,90.71,5700.0,81.0978,81.1157,81.0441,81.1067,5700.0
2014-03-17 14:10:00,90.66,90.66,90.61,90.61,1700.0,81.062,81.062,81.0173,81.0173,1700.0
2014-03-17 14:15:00,90.58,90.6,90.56,90.58,3100.0,80.9905,81.0084,80.9726,80.9905,3100.0
2014-03-17 14:20:00,90.62,90.66,90.62,90.66,1900.0,81.0262,81.062,81.0262,81.062,1900.0
2014-03-17 14:25:00,90.66,90.67,90.63,90.63,5300.0,81.062,81.0709,81.0352,81.0352,5300.0
2014-03-17 14:30:00,90.6,90.6,90.56,90.57,4300.0,81.0084,81.0084,80.9726,80.9815,4300.0
2014-03-17 14:35:00,90.54,90.54,90.49,90.51,14300.0,80.9547,80.9547,80.91,80.9279,14300.0
2014-03-17 14:40:00,90.52,90.59,90.52,90.58,4700.0,80.9368,80.9994,80.9368,80.9905,4700.0
2014-03-17 14:45:00,90.57,90.61,90.57,90.58,2900.0,80.9815,81.0173,80.9815,80.9905,2900.0
2014-03-17 14:50:00,90.6,90.61,90.56,90.61,2400.0,81.0084,81.0173,80.9726,81.0173,2400.0
2014-03-17 14:55:00,90.61,90.62,90.59,90.62,3000.0,81.0173,81.0262,80.9994,81.0262,3000.0
2014-03-17 15:00:00,90.62,90.63,90.57,90.57,2000.0,81.0262,81.0352,80.9815,80.9815,2000.0
2014-03-17 15:05:00,90.59,90.66,90.58,90.66,2500.0,80.9994,81.062,80.9905,81.062,2500.0
2014-03-17 15:10:00,90.65,90.65,90.6,90.62,2500.0,81.0531,81.0531,81.0084,81.0262,2500.0
2014-03-17 15:15:00,90.65,90.65,90.61,90.61,4300.0,81.0531,81.0531,81.0173,81.0173,4300.0
2014-03-17 15:20:00,90.61,90.66,90.61,90.62,3700.0,81.0173,81.062,81.0173,81.0262,3700.0
2014-03-17 15:25:00,90.61,90.62,90.56,90.57,2900.0,81.0173,81.0262,80.9726,80.9815,2900.0
2014-03-17 15:30:00,90.61,90.61,90.56,90.56,1800.0,81.0173,81.0173,80.9726,80.9726,1800.0
2014-03-17 15:35:00,90.56,90.6,90.55,90.58,8200.0,80.9726,81.0084,80.9637,80.9905,8200.0
2014-03-17 15:40:00,90.59,90.59,90.5,90.51,10300.0,80.9994,80.9994,80.9189,80.9279,10300.0
2014-03-17 15:45:00,90.5,90.61,90.49,90.61,38200.0,80.9189,81.0173,80.91,81.0173,38200.0
2014-03-17 15:50:00,90.61,90.73,90.61,90.65,24600.0,81.0173,81.1246,81.0173,81.0531,24600.0
2014-03-17 15:55:00,90.65,90.66,90.59,90.65,14000.0,81.0531,81.062,80.9994,81.0531,14000.0
2014-03-18 09:30:00,90.6,90.66,90.54,90.54,7500.0,81.0084,81.062,80.9547,80.9547,7500.0
2014-03-18 09:35:00,90.58,90.69,90.58,90.65,15500.0,80.9905,81.0888,80.9905,81.0531,15500.0
2014-03-18 09:40:00,90.59,90.61,90.56,90.56,1200.0,80.9994,81.0173,80.9726,80.9726,1200.0
2014-03-18 09:45:00,90.56,90.68,90.56,90.68,8800.0,80.9726,81.0799,80.9726,81.0799,8800.0
2014-03-18 09:50:00,90.65,90.7,90.58,90.7,8200.0,81.0531,81.0978,80.9905,81.0978,8200.0
2014-03-18 09:55:00,90.75,90.75,90.59,90.7,6500.0,81.1425,81.1425,80.9994,81.0978,6500.0
2014-03-18 10:00:00,90.7,90.76,90.63,90.63,6500.0,81.0978,81.1514,81.0352,81.0352,6500.0
2014-03-18 10:05:00,90.66,90.66,90.56,90.62,19700.0,81.062,81.062,80.9726,81.0262,19700.0
2014-03-18 10:10:00,90.76,90.8,90.75,90.8,1900.0,81.1514,81.1872,81.1425,81.1872,1900.0
2014-03-18 10:15:00,90.8,91.12,90.79,91.02,17100.0,81.1872,81.4733,81.1782,81.3839,17100.0
2014-03-18 10:20:00,91.0,91.21,91.0,91.21,6700.0,81.366,81.5538,81.366,81.5538,6700.0
2014-03-18 10:25:00,91.21,91.26,91.19,91.2,5900.0,81.5538,81.5985,81.5359,81.5448,5900.0
2014-03-18 10:30:00,91.18,91.25,91.17,91.22,4600.0,81.527,81.5895,81.518,81.5627,4600.0
2014-03-18 10:35:00,91.18,91.22,91.15,91.17,2900.0,81.527,81.5627,81.5001,81.518,2900.0
2014-03-18 10:40:00,91.14,91.14,91.0,91.08,7500.0,81.4912,81.4912,81.366,81.4375,7500.0
2014-03-18 10:45:00,91.1,91.1,91.0,91.05,9200.0,81.4554,81.4554,81.366,81.4107,9200.0
2014-03-18 10:50:00,91.05,91.05,90.85,90.85,3900.0,81.4107,81.4107,81.2319,81.2319,3900.0
2014-03-18 10:55:00,90.93,91.04,90.93,90.96,3100.0,81.3034,81.4018,81.3034,81.3302,3100.0
2014-03-18 11:00:00,91.0,91.04,91.0,91.0,2900.0,81.366,81.4018,81.366,81.366,2900.0
2014-03-18 11:05:00,91.0,91.02,90.92,90.92,1200.0,81.366,81.3839,81.2945,81.2945,1200.0
2014-03-18 11:10:00,90.98,91.06,90.85,91.0,9900.0,81.3481,81.4197,81.2319,81.366,9900.0
2014-03-18 11:15:00,90.97,91.08,90.9,91.07,16300.0,81.3392,81.4375,81.2766,81.4286,16300.0
2014-03-18 11:20:00,91.22,91.22,91.2,91.2,200.0,81.5627,81.5627,81.5448,81.5448,200.0
2014-03-18 11:25:00,91.22,91.22,91.19,91.19,1100.0,81.5627,81.5627,81.5359,81.5359,1100.0
2014-03-18 11:30:00,91.12,91.12,91.12,91.12,200.0,81.4733,81.4733,81.4733,81.4733,200.0
2014-03-18 11:35:00,91.13,91.13,91.08,91.11,1700.0,81.4822,81.4822,81.4375,81.4644,1700.0
2014-03-18 11:40:00,91.1,91.11,90.97,90.99,3300.0,81.4554,81.4644,81.3392,81.3571,3300.0
2014-03-18 11:45:00,91.07,91.07,91.05,91.07,4400.0,81.4286,81.4286,81.4107,81.4286,4400.0
2014-03-18 11:50:00,91.06,91.07,91.03,91.03,3100.0,81.4197,81.4286,81.3928,81.3928,3100.0
2014-03-18 11:55:00,91.05,91.19,91.05,91.17,11500.0,81.4107,81.5359,81.4107,81.518,11500.0
2014-03-18 12:00:00,91.25,91.25,91.16,91.25,3200.0,81.5895,81.5895,81.5091,81.5895,3200.0
2014-03-18 12:05:00,91.28,91.31,91.15,91.31,11300.0,81.6164,81.6432,81.5001,81.6432,11300.0
2014-03-18 12:10:00,91.28,91.37,91.21,91.37,7800.0,81.6164,81.6968,81.5538,81.6968,7800.0
2014-03-18 12:15:00,91.39,91.39,91.25,91.27,3400.0,81.7147,81.7147,81.5895,81.6074,3400.0
2014-03-18 12:20:00,91.29,91.29,91.15,91.15,10300.0,81.6253,81.6253,81.5001,81.5001,10300.0
2014-03-18 12:25:00,91.21,91.21,91.09,91.09,7600.0,81.5538,81.5538,81.4465,81.4465,7600.0
2014-03-18 12:30:00,91.12,91.24,91.1,91.23,8700.0,81.4733,81.5806,81.4554,81.5717,8700.0
2014-03-18 12:35:00,91.29,91.31,91.22,91.31,700.0,81.6253,81.6432,81.5627,81.6432,700.0
2014-03-18 12:40:00,91.29,91.29,91.22,91.26,800.0,81.6253,81.6253,81.5627,81.5985,800.0
2014-03-18 12:45:00,91.29,91.29,91.29,91.29,200.0,81.6253,81.6253,81.6253,81.6253,200.0
2014-03-18 12:50:00,91.31,91.34,91.31,91.34,400.0,81.6432,81.67,81.6432,81.67,400.0
2014-03-18 12:55:00,91.34,91.34,91.33,91.33,300.0,81.67,81.67,81.6611,81.6611,300.0
2014-03-18 13:00:00,91.3,91.35,91.3,91.34,3000.0,81.6343,81.679,81.6343,81.67,3000.0
2014-03-18 13:05:00,91.3,91.3,91.24,91.24,600.0,81.6343,81.6343,81.5806,81.5806,600.0
2014-03-18 13:10:00,91.25,91.32,91.25,91.32,1100.0,81.5895,81.6521,81.5895,81.6521,1100.0
2014-03-18 13:15:00,91.31,91.31,91.31,91.31,100.0,81.6432,81.6432,81.6432,81.6432,100.0
2014-03-18 13:20:00,91.28,91.28,91.28,91.28,100.0,81.6164,81.6164,81.6164,81.6164,100.0
2014-03-18 13:25:00,91.35,91.35,91.34,91.34,1200.0,81.679,81.679,81.67,81.67,1200.0
2014-03-18 13:30:00,91.36,91.37,91.35,91.35,500.0,81.6879,81.6968,81.679,81.679,500.0
2014-03-18 13:35:00,91.4,91.4,91.33,91.33,2100.0,81.7237,81.7237,81.6611,81.6611,2100.0
2014-03-18 13:40:00,91.38,91.42,91.36,91.36,4800.0,81.7058,81.7415,81.6879,81.6879,4800.0
2014-03-18 13:45:00,91.36,91.36,91.36,91.36,0.0,81.6879,81.6879,81.6879,81.6879,0.0
2014-03-18 13:50:00,91.35,91.39,91.35,91.36,1800.0,81.679,81.7147,81.679,81.6879,1800.0
2014-03-18 13:55:00,91.38,91.38,91.34,91.37,1900.0,81.7058,81.7058,81.67,81.6968,1900.0
2014-03-18 14:00:00,91.41,91.45,91.41,91.45,600.0,81.7326,81.7684,81.7326,81.7684,600.0
2014-03-18 14:05:00,91.46,91.49,91.46,91.48,900.0,81.7773,81.8041,81.7773,81.7952,900.0
2014-03-18 14:10:00,91.46,91.5,91.45,91.45,2700.0,81.7773,81.8131,81.7684,81.7684,2700.0
2014-03-18 14:15:00,91.42,91.45,91.4,91.42,2900.0,81.7415,81.7684,81.7237,81.7415,2900.0
2014-03-18 14:20:00,91.41,91.43,91.41,91.41,600.0,81.7326,81.7505,81.7326,81.7326,600.0
2014-03-18 14:25:00,91.42,91.44,91.4,91.44,1300.0,81.7415,81.7594,81.7237,81.7594,1300.0
2014-03-18 14:30:00,91.38,91.38,91.35,91.37,3400.0,81.7058,81.7058,81.679,81.6968,3400.0
2014-03-18 14:35:00,91.37,91.44,91.37,91.4,1000.0,81.6968,81.7594,81.6968,81.7237,1000.0
2014-03-18 14:40:00,91.4,91.43,91.35,91.43,7500.0,81.7237,81.7505,81.679,81.7505,7500.0
2014-03-18 14:45:00,91.42,91.48,91.37,91.4,4000.0,81.7415,81.7952,81.6968,81.7237,4000.0
2014-03-18 14:50:00,91.47,91.51,91.4,91.51,3200.0,81.7863,81.822,81.7237,81.822,3200.0
2014-03-18 14:55:00,91.46,91.54,91.46,91.54,3200.0,81.7773,81.8488,81.7773,81.8488,3200.0
2014-03-18 15:00:00,91.54,91.55,91.48,91.48,3000.0,81.8488,81.8578,81.7952,81.7952,3000.0
2014-03-18 15:05:00,91.49,91.6,91.48,91.6,3200.0,81.8041,81.9025,81.7952,81.9025,3200.0
2014-03-18 15:10:00,91.56,91.63,91.56,91.58,2900.0,81.8667,81.9293,81.8667,81.8846,2900.0
2014-03-18 15:15:00,91.63,91.63,91.56,91.59,3100.0,81.9293,81.9293,81.8667,81.8935,3100.0
2014-03-18 15:20:00,91.6,91.66,91.58,91.64,3400.0,81.9025,81.9561,81.8846,81.9383,3400.0
2014-03-18 15:25:00,91.64,91.69,91.61,91.61,4100.0,81.9383,81.983,81.9114,81.9114,4100.0
2014-03-18 15:30:00,91.65,91.67,91.61,91.61,3400.0,81.9472,81.9651,81.9114,81.9114,3400.0
2014-03-18 15:35:00,91.63,91.7,91.63,91.7,3600.0,81.9293,81.9919,81.9293,81.9919,3600.0
2014-03-18 15:40:00,91.7,91.74,91.64,91.65,4200.0,81.9919,82.0277,81.9383,81.9472,4200.0
2014-03-18 15:45:00,91.66,91.69,91.61,91.68,5600.0,81.9561,81.983,81.9114,81.974,5600.0
2014-03-18 15:50:00,91.68,91.73,91.65,91.67,11300.0,81.974,82.0187,81.9472,81.9651,11300.0
2014-03-18 15:55:00,91.66,91.71,91.65,91.7,11800.0,81.9561,82.0008,81.9472,81.9919,11800.0
2014-03-19 09:30:00,91.74,91.83,91.74,91.79,16900.0,82.0277,82.1081,82.0277,82.0724,16900.0
2014-03-19 09:35:00,91.8,91.8,91.71,91.78,10300.0,82.0813,82.0813,82.0008,82.0634,10300.0
2014-03-19 09:40:00,91.78,91.82,91.75,91.75,5600.0,82.0634,82.0992,82.0366,82.0366,5600.0
2014-03-19 09:45:00,91.77,91.78,91.67,91.75,8300.0,82.0545,82.0634,81.9651,82.0366,8300.0
2014-03-19 09:50:00,91.74,91.83,91.7,91.72,5000.0,82.0277,82.1081,81.9919,82.0098,5000.0
2014-03-19 09:55:00,91.71,91.86,91.71,91.78,4400.0,82.0008,82.135,82.0008,82.0634,4400.0
2014-03-19 10:00:00,91.79,92.0,91.71,91.79,12300.0,82.0724,82.2601,82.0008,82.0724,12300.0
2014-03-19 10:05:00,91.79,91.79,91.67,91.76,2200.0,82.0724,82.0724,81.9651,82.0456,2200.0
2014-03-19 10:10:00,91.78,91.85,91.77,91.82,1700.0,82.0634,82.126,82.0545,82.0992,1700.0
2014-03-19 10:15:00,91.82,91.83,91.7,91.7,3900.0,82.0992,82.1081,81.9919,81.9919,3900.0
2014-03-19 10:20:00,91.7,91.8,91.63,91.76,6300.0,81.9919,82.0813,81.9293,82.0456,6300.0
2014-03-19 10:25:00,91.75,91.76,91.69,91.69,1900.0,82.0366,82.0456,81.983,81.983,1900.0
2014-03-19 10:30:00,91.67,91.76,91.6,91.76,4500.0,81.9651,82.0456,81.9025,82.0456,4500.0
2014-03-19 10:35:00,91.66,91.67,91.5,91.57,8000.0,81.9561,81.9651,81.8131,81.8757,8000.0
2014-03-19 10:40:00,91.58,91.58,91.42,91.45,2700.0,81.8846,81.8846,81.7415,81.7684,2700.0
2014-03-19 10:45:00,91.5,91.57,91.45,91.56,2700.0,81.8131,81.8757,81.7684,81.8667,2700.0
2014-03-19 10:50:00,91.57,91.57,91.48,91.53,1300.0,81.8757,81.8757,81.7952,81.8399,1300.0
2014-03-19 10:55:00,91.58,91.66,91.58,91.65,17200.0,81.8846,81.9561,81.8846,81.9472,17200.0
2014-03-19 11:00:00,91.65,91.73,91.65,91.69,5800.0,81.9472,82.0187,81.9472,81.983,5800.0
2014-03-19 11:05:00,91.7,91.76,91.7,91.73,5500.0,81.9919,82.0456,81.9919,82.0187,5500.0
2014-03-19 11:10:00,91.74,91.8,91.73,91.78,2000.0,82.0277,82.0813,82.0187,82.0634,2000.0
2014-03-19 11:15:00,91.78,91.78,91.71,91.71,3700.0,82.0634,82.0634,82.0008,82.0008,3700.0
2014-03-19 11:20:00,91.71,91.75,91.7,91.75,2500.0,82.0008,82.0366,81.9919,82.0366,2500.0
2014-03-19 11:25:00,91.73,91.8,91.72,91.79,3900.0,82.0187,82.0813,82.0098,82.0724,3900.0
2014-03-19 11:30:00,91.74,91.75,91.69,91.73,9200.0,82.0277,82.0366,81.983,82.0187,9200.0
2014-03-19 11:35:00,91.73,91.74,91.7,91.72,3900.0,82.0187,82.0277,81.9919,82.0098,3900.0
2014-03-19 11:40:00,91.73,91.8,91.73,91.75,900.0,82.0187,82.0813,82.0187,82.0366,900.0
2014-03-19 11:45:00,91.76,91.79,91.7,91.7,2000.0,82.0456,82.0724,81.9919,81.9919,2000.0
2014-03-19 11:50:00,91.7,91.77,91.65,91.73,58700.0,81.9919,82.0545,81.9472,82.0187,58700.0
2014-03-19 11:55:00,91.69,91.69,91.52,91.52,2900.0,81.983,81.983,81.831,81.831,2900.0
2014-03-19 12:00:00,91.51,91.68,91.51,91.64,5100.0,81.822,81.974,81.822,81.9383,5100.0
2014-03-19 12:05:00,91.62,91.8,91.62,91.79,3700.0,81.9204,82.0813,81.9204,82.0724,3700.0
2014-03-19 12:10:00,91.76,91.78,91.72,91.78,1500.0,82.0456,82.0634,82.0098,82.0634,1500.0
2014-03-19 12:15:00,91.73,91.73,91.65,91.65,4900.0,82.0187,82.0187,81.9472,81.9472,4900.0
2014-03-19 12:20:00,91.64,91.65,91.58,91.64,5700.0,81.9383,81.9472,81.8846,81.9383,5700.0
2014-03-19 12:25:00,91.65,91.73,91.62,91.63,4900.0,81.9472,82.0187,81.9204,81.9293,4900.0
2014-03-19 12:30:00,91.62,91.64,91.56,91.63,10100.0,81.9204,81.9383,81.8667,81.9293,10100.0
2014-03-19 12:35:00,91.68,91.71,91.59,91.61,4100.0,81.974,82.0008,81.8935,81.9114,4100.0
2014-03-19 12:40:00,91.7,91.79,91.7,91.79,2300.0,81.9919,82.0724,81.9919,82.0724,2300.0
2014-03-19 12:45:00,91.78,91.9,91.78,91.87,2100.0,82.0634,82.1707,82.0634,82.1439,2100.0
2014-03-19 12:50:00,91.94,91.98,91.89,91.98,2500.0,82.2065,82.2423,82.1618,82.2423,2500.0
2014-03-19 12:55:00,92.0,92.05,91.99,92.03,2300.0,82.2601,82.3048,82.2512,82.287,2300.0
2014-03-19 13:00:00,92.03,92.03,91.97,91.97,3100.0,82.287,82.287,82.2333,82.2333,3100.0
2014-03-19 13:05:00,91.97,91.99,91.97,91.99,1000.0,82.2333,82.2512,82.2333,82.2512,1000.0
2014-03-19 13:10:00,91.98,91.99,91.95,91.99,2200.0,82.2423,82.2512,82.2154,82.2512,2200.0
2014-03-19 13:15:00,91.98,91.98,91.95,91.95,1600.0,82.2423,82.2423,82.2154,82.2154,1600.0
2014-03-19 13:20:00,91.94,91.95,91.93,91.94,3800.0,82.2065,82.2154,82.1976,82.2065,3800.0
2014-03-19 13:25:00,91.95,91.96,91.94,91.95,4900.0,82.2154,82.2244,82.2065,82.2154,4900.0
2014-03-19 13:30:00,91.95,91.95,91.94,91.95,1900.0,82.2154,82.2154,82.2065,82.2154,1900.0
2014-03-19 13:35:00,91.95,92.11,91.93,92.11,21500.0,82.2154,82.3585,82.1976,82.3585,21500.0
2014-03-19 13:40:00,92.08,92.13,92.05,92.12,14100.0,82.3317,82.3764,82.3048,82.3674,14100.0
2014-03-19 13:45:00,92.12,92.15,92.12,92.15,3900.0,82.3674,82.3943,82.3674,82.3943,3900.0
2014-03-19 13:50:00,92.14,92.15,92.11,92.15,500.0,82.3853,82.3943,82.3585,82.3943,500.0
2014-03-19 13:55:00,92.15,92.28,92.09,92.19,2700.0,82.3943,82.5105,82.3406,82.43,2700.0
2014-03-19 14:00:00,92.23,92.23,91.7,91.7,7800.0,82.4658,82.4658,81.9919,81.9919,7800.0
2014-03-19 14:05:00,91.7,91.7,91.18,91.3,3400.0,81.9919,81.9919,81.527,81.6343,3400.0
2014-03-19 14:10:00,91.47,91.57,91.47,91.57,1100.0,81.7863,81.8757,81.7863,81.8757,1100.0
2014-03-19 14:15:00,91.54,91.58,91.5,91.55,1600.0,81.8488,81.8846,81.8131,81.8578,1600.0
2014-03-19 14:20:00,91.6,91.6,91.53,91.59,500.0,81.9025,81.9025,81.8399,81.8935,500.0
2014-03-19 14:25:00,91.62,91.66,91.49,91.49,1700.0,81.9204,81.9561,81.8041,81.8041,1700.0
2014-03-19 14:30:00,91.53,91.61,91.52,91.52,1500.0,81.8399,81.9114,81.831,81.831,1500.0
2014-03-19 14:35:00,91.44,91.44,91.29,91.37,1500.0,81.7594,81.7594,81.6253,81.6968,1500.0
2014-03-19 14:40:00,91.35,91.35,91.29,91.3,3500.0,81.679,81.679,81.6253,81.6343,3500.0
2014-03-19 14:45:00,91.31,91.35,91.24,91.24,7500.0,81.6432,81.679,81.5806,81.5806,7500.0
2014-03-19 14:50:00,91.34,91.35,91.28,91.31,5000.0,81.67,81.679,81.6164,81.6432,5000.0
2014-03-19 14:55:00,91.33,91.34,91.23,91.25,5400.0,81.6611,81.67,81.5717,81.5895,5400.0
2014-03-19 15:00:00,91.23,91.29,91.18,91.18,3100.0,81.5717,81.6253,81.527,81.527,3100.0
2014-03-19 15:05:00,91.18,91.18,90.73,90.73,4200.0,81.527,81.527,81.1246,81.1246,4200.0
2014-03-19 15:10:00,90.72,90.73,90.45,90.71,4500.0,81.1157,81.1246,80.8742,81.1067,4500.0
2014-03-19 15:15:00,90.7,90.78,90.64,90.71,25600.0,81.0978,81.1693,81.0441,81.1067,25600.0
2014-03-19 15:20:00,90.74,90.84,90.73,90.78,5700.0,81.1335,81.2229,81.1246,81.1693,5700.0
2014-03-19 15:25:00,90.76,90.88,90.71,90.73,17300.0,81.1514,81.2587,81.1067,81.1246,17300.0
2014-03-19 15:30:00,90.74,90.85,90.72,90.85,6200.0,81.1335,81.2319,81.1157,81.2319,6200.0
2014-03-19 15:35:00,90.84,90.96,90.84,90.87,5600.0,81.2229,81.3302,81.2229,81.2498,5600.0
2014-03-19 15:40:00,90.9,91.07,90.88,91.05,12400.0,81.2766,81.4286,81.2587,81.4107,12400.0
2014-03-19 15:45:00,91.04,91.11,91.0,91.11,6900.0,81.4018,81.4644,81.366,81.4644,6900.0
2014-03-19 15:50:00,91.11,91.11,90.97,91.01,10300.0,81.4644,81.4644,81.3392,81.375,10300.0
2014-03-19 15:55:00,91.02,91.05,90.91,90.96,41400.0,81.3839,81.4107,81.2855,81.3302,41400.0
2014-03-20 09:30:00,90.3,90.41,90.25,90.33,17500.0,80.7401,80.8385,80.6954,80.7669,17500.0
2014-03-20 09:35:00,90.34,90.47,90.32,90.43,8100.0,80.7759,80.8921,80.758,80.8564,8100.0
2014-03-20 09:40:00,90.49,90.58,90.4,90.45,7300.0,80.91,80.9905,80.8295,80.8742,7300.0
2014-03-20 09:45:00,90.44,90.47,90.36,90.39,8100.0,80.8653,80.8921,80.7938,80.8206,8100.0
2014-03-20 09:50:00,90.36,90.42,90.33,90.42,5300.0,80.7938,80.8474,80.7669,80.8474,5300.0
2014-03-20 09:55:00,90.45,90.56,90.42,90.55,7000.0,80.8742,80.9726,80.8474,80.9637,7000.0
2014-03-20 10:00:00,90.53,90.59,90.44,90.47,13000.0,80.9458,80.9994,80.8653,80.8921,13000.0
2014-03-20 10:05:00,90.44,90.84,90.42,90.84,18300.0,80.8653,81.2229,80.8474,81.2229,18300.0
2014-03-20 10:10:00,90.86,91.01,90.86,90.99,12000.0,81.2408,81.375,81.2408,81.3571,12000.0
2014-03-20 10:15:00,91.11,91.21,91.11,91.15,8100.0,81.4644,81.5538,81.4644,81.5001,8100.0
2014-03-20 10:20:00,91.13,91.13,90.99,91.01,9300.0,81.4822,81.4822,81.3571,81.375,9300.0
2014-03-20 10:25:00,91.02,91.02,90.95,90.95,4400.0,81.3839,81.3839,81.3213,81.3213,4400.0
2014-03-20 10:30:00,91.01,91.14,90.99,91.12,11800.0,81.375,81.4912,81.3571,81.4733,11800.0
2014-03-20 10:35:00,91.1,91.21,91.06,91.21,6200.0,81.4554,81.5538,81.4197,81.5538,6200.0
2014-03-20 10:40:00,91.26,91.26,91.22,91.24,2600.0,81.5985,81.5985,81.5627,81.5806,2600.0
2014-03-20 10:45:00,91.25,91.25,91.13,91.13,8300.0,81.5895,81.5895,81.4822,81.4822,8300.0
2014-03-20 10:50:00,91.13,91.14,91.05,91.13,10600.0,81.4822,81.4912,81.4107,81.4822,10600.0
2014-03-20 10:55:00,91.12,91.14,91.09,91.11,2900.0,81.4733,81.4912,81.4465,81.4644,2900.0
2014-03-20 11:00:00,91.17,91.23,91.13,91.23,8300.0,81.518,81.5717,81.4822,81.5717,8300.0
2014-03-20 11:05:00,91.24,91.27,91.11,91.27,7700.0,81.5806,81.6074,81.4644,81.6074,7700.0
2014-03-20 11:10:00,91.28,91.31,91.16,91.16,8800.0,81.6164,81.6432,81.5091,81.5091,8800.0
2014-03-20 11:15:00,91.23,91.42,91.23,91.38,3500.0,81.5717,81.7415,81.5717,81.7058,3500.0
2014-03-20 11:20:00,91.4,91.53,91.4,91.5,6200.0,81.7237,81.8399,81.7237,81.8131,6200.0
2014-03-20 11:25:00,91.54,91.73,91.54,91.7,6700.0,81.8488,82.0187,81.8488,81.9919,6700.0
2014-03-20 11:30:00,91.68,91.81,91.61,91.79,7300.0,81.974,82.0903,81.9114,82.0724,7300.0
2014-03-20 11:35:00,91.76,91.89,91.71,91.89,12300.0,82.0456,82.1618,82.0008,82.1618,12300.0
2014-03-20 11:40:00,91.86,91.86,91.77,91.82,7300.0,82.135,82.135,82.0545,82.0992,7300.0
2014-03-20 11:45:00,91.84,91.98,91.73,91.92,29100.0,82.1171,82.2423,82.0187,82.1886,29100.0
2014-03-20 11:50:00,91.98,92.07,91.94,92.03,20900.0,82.2423,82.3227,82.2065,82.287,20900.0
2014-03-20 11:55:00,92.06,92.1,91.97,91.97,6900.0,82.3138,82.3496,82.2333,82.2333,6900.0
2014-03-20 12:00:00,91.99,92.05,91.94,92.02,11800.0,82.2512,82.3048,82.2065,82.278,11800.0
2014-03-20 12:05:00,92.0,92.04,91.96,92.02,8200.0,82.2601,82.2959,82.2244,82.278,8200.0
2014-03-20 12:10:00,92.04,92.09,91.96,92.07,4700.0,82.2959,82.3406,82.2244,82.3227,4700.0
2014-03-20 12:15:00,92.06,92.14,92.05,92.06,10100.0,82.3138,82.3853,82.3048,82.3138,10100.0
2014-03-20 12:20:00,92.1,92.14,92.04,92.04,8800.0,82.3496,82.3853,82.2959,82.2959,8800.0
2014-03-20 12:25:00,92.05,92.24,92.05,92.24,5300.0,82.3048,82.4747,82.3048,82.4747,5300.0
2014-03-20 12:30:00,92.22,92.33,92.12,92.33,5700.0,82.4569,82.5552,82.3674,82.5552,5700.0
2014-03-20 12:35:00,92.34,92.4,92.33,92.38,3100.0,82.5641,82.6178,82.5552,82.5999,3100.0
2014-03-20 12:40:00,92.39,92.45,92.37,92.44,2100.0,82.6089,82.6625,82.591,82.6536,2100.0
2014-03-20 12:45:00,92.44,92.48,92.44,92.48,800.0,82.6536,82.6893,82.6536,82.6893,800.0
2014-03-20 12:50:00,92.5,92.54,92.48,92.54,3600.0,82.7072,82.743,82.6893,82.743,3600.0
2014-03-20 12:55:00,92.53,92.54,92.45,92.51,4800.0,82.734,82.743,82.6625,82.7162,4800.0
2014-03-20 13:00:00,92.52,92.53,92.5,92.53,2100.0,82.7251,82.734,82.7072,82.734,2100.0
2014-03-20 13:05:00,92.53,92.54,92.5,92.54,4700.0,82.734,82.743,82.7072,82.743,4700.0
2014-03-20 13:10:00,92.51,92.53,92.47,92.5,1400.0,82.7162,82.734,82.6804,82.7072,1400.0
2014-03-20 13:15:00,92.5,92.5,92.46,92.48,2500.0,82.7072,82.7072,82.6714,82.6893,2500.0
2014-03-20 13:20:00,92.46,92.46,92.37,92.37,4000.0,82.6714,82.6714,82.591,82.591,4000.0
2014-03-20 13:25:00,92.38,92.38,92.35,92.35,1300.0,82.5999,82.5999,82.5731,82.5731,1300.0
2014-03-20 13:30:00,92.34,92.39,92.34,92.36,1100.0,82.5641,82.6089,82.5641,82.582,1100.0
2014-03-20 13:35:00,92.37,92.4,92.36,92.37,4000.0,82.591,82.6178,82.582,82.591,4000.0
2014-03-20 13:40:00,92.36,92.36,92.3,92.3,2700.0,82.582,82.582,82.5284,82.5284,2700.0
2014-03-20 13:45:00,92.35,92.42,92.35,92.4,1200.0,82.5731,82.6357,82.5731,82.6178,1200.0
2014-03-20 13:50:00,92.42,92.42,92.38,92.4,2200.0,82.6357,82.6357,82.5999,82.6178,2200.0
2014-03-20 13:55:00,92.4,92.45,92.36,92.44,9500.0,82.6178,82.6625,82.582,82.6536,9500.0
2014-03-20 14:00:00,92.46,92.47,92.42,92.42,4200.0,82.6714,82.6804,82.6357,82.6357,4200.0
2014-03-20 14:05:00,92.42,92.43,92.37,92.38,6800.0,82.6357,82.6446,82.591,82.5999,6800.0
2014-03-20 14:10:00,92.39,92.43,92.36,92.36,6900.0,82.6089,82.6446,82.582,82.582,6900.0
2014-03-20 14:15:00,92.39,92.43,92.37,92.41,1300.0,82.6089,82.6446,82.591,82.6267,1300.0
2014-03-20 14:20:00,92.41,92.46,92.41,92.44,1800.0,82.6267,82.6714,82.6267,82.6536,1800.0
2014-03-20 14:25:00,92.45,92.47,92.42,92.44,2100.0,82.6625,82.6804,82.6357,82.6536,2100.0
2014-03-20 14:30:00,92.46,92.46,92.4,92.41,3500.0,82.6714,82.6714,82.6178,82.6267,3500.0
2014-03-20 14:35:00,92.41,92.44,92.41,92.42,3800.0,82.6267,82.6536,82.6267,82.6357,3800.0
2014-03-20 14:40:00,92.45,92.45,92.41,92.42,2700.0,82.6625,82.6625,82.6267,82.6357,2700.0
2014-03-20 14:45:00,92.41,92.42,92.39,92.39,8700.0,82.6267,82.6357,82.6089,82.6089,8700.0
2014-03-20 14:50:00,92.39,92.39,92.34,92.35,4000.0,82.6089,82.6089,82.5641,82.5731,4000.0
2014-03-20 14:55:00,92.34,92.36,92.33,92.35,2700.0,82.5641,82.582,82.5552,82.5731,2700.0
2014-03-20 15:00:00,92.33,92.35,92.2,92.2,11900.0,82.5552,82.5731,82.439,82.439,11900.0
2014-03-20 15:05:00,92.2,92.21,92.18,92.2,1500.0,82.439,82.4479,82.4211,82.439,1500.0
2014-03-20 15:10:00,92.19,92.24,92.19,92.24,3700.0,82.43,82.4747,82.43,82.4747,3700.0
2014-03-20 15:15:00,92.24,92.24,92.23,92.23,4200.0,82.4747,82.4747,82.4658,82.4658,4200.0
2014-03-20 15:20:00,92.24,92.24,92.18,92.19,19000.0,82.4747,82.4747,82.4211,82.43,19000.0
2014-03-20 15:25:00,92.2,92.22,92.1,92.15,6700.0,82.439,82.4569,82.3496,82.3943,6700.0
2014-03-20 15:30:00,92.17,92.25,92.17,92.2,6100.0,82.4121,82.4837,82.4121,82.439,6100.0
2014-03-20 15:35:00,92.18,92.23,92.17,92.23,7300.0,82.4211,82.4658,82.4121,82.4658,7300.0
2014-03-20 15:40:00,92.22,92.26,92.22,92.25,14800.0,82.4569,82.4926,82.4569,82.4837,14800.0
2014-03-20 15:45:00,92.27,92.36,92.27,92.35,35900.0,82.5016,82.582,82.5016,82.5731,35900.0
2014-03-20 15:50:00,92.36,92.36,92.29,92.34,29000.0,82.582,82.582,82.5194,82.5641,29000.0
2014-03-20 15:55:00,92.34,92.5,92.33,92.42,28200.0,82.5641,82.7072,82.5552,82.6357,28200.0
2014-03-21 09:30:00,93.79,93.83,93.51,93.55,53700.0,83.8606,83.8964,83.6103,83.646,53700.0
2014-03-21 09:35:00,93.55,93.59,93.33,93.33,18700.0,83.646,83.6818,83.4493,83.4493,18700.0
2014-03-21 09:40:00,93.33,93.35,93.07,93.09,20600.0,83.4493,83.4672,83.2169,83.2347,20600.0
2014-03-21 09:45:00,93.16,93.44,93.16,93.4,4300.0,83.2973,83.5477,83.2973,83.5119,4300.0
2014-03-21 09:50:00,93.4,93.4,93.2,93.2,14300.0,83.5119,83.5119,83.3331,83.3331,14300.0
2014-03-21 09:55:00,93.24,93.24,93.14,93.14,7200.0,83.3689,83.3689,83.2795,83.2795,7200.0
2014-03-21 10:00:00,93.16,93.17,93.04,93.05,18100.0,83.2973,83.3063,83.19,83.199,18100.0
2014-03-21 10:05:00,93.1,93.16,93.07,93.13,11400.0,83.2437,83.2973,83.2169,83.2705,11400.0
2014-03-21 10:10:00,93.12,93.34,93.11,93.3,7600.0,83.2616,83.4583,83.2526,83.4225,7600.0
2014-03-21 10:15:00,93.33,93.36,93.2,93.2,15200.0,83.4493,83.4762,83.3331,83.3331,15200.0
2014-03-21 10:20:00,93.2,93.25,93.17,93.2,15200.0,83.3331,83.3778,83.3063,83.3331,15200.0
2014-03-21 10:25:00,93.17,93.25,93.01,93.02,10500.0,83.3063,83.3778,83.1632,83.1722,10500.0
2014-03-21 10:30:00,93.02,93.05,92.95,92.99,12400.0,83.1722,83.199,83.1096,83.1453,12400.0
2014-03-21 10:35:00,93.0,93.02,92.88,92.88,7600.0,83.1543,83.1722,83.047,83.047,7600.0
2014-03-21 10:40:00,92.88,92.91,92.84,92.89,2900.0,83.047,83.0738,83.0112,83.0559,2900.0
2014-03-21 10:45:00,92.88,92.92,92.86,92.91,3400.0,83.047,83.0827,83.0291,83.0738,3400.0
2014-03-21 10:50:00,92.92,92.92,92.84,92.86,5100.0,83.0827,83.0827,83.0112,83.0291,5100.0
2014-03-21 10:55:00,92.84,92.95,92.84,92.89,7600.0,83.0112,83.1096,83.0112,83.0559,7600.0
2014-03-21 11:00:00,92.86,92.94,92.86,92.92,1900.0,83.0291,83.1006,83.0291,83.0827,1900.0
2014-03-21 11:05:00,92.93,92.99,92.93,92.99,9600.0,83.0917,83.1453,83.0917,83.1453,9600.0
2014-03-21 11:10:00,92.98,92.98,92.9,92.95,3000.0,83.1364,83.1364,83.0649,83.1096,3000.0
2014-03-21 11:15:00,92.98,93.03,92.95,92.99,7200.0,83.1364,83.1811,83.1096,83.1453,7200.0
2014-03-21 11:20:00,92.98,93.0,92.9,92.95,2500.0,83.1364,83.1543,83.0649,83.1096,2500.0
2014-03-21 11:25:00,92.96,92.96,92.87,92.95,5900.0,83.1185,83.1185,83.038,83.1096,5900.0
2014-03-21 11:30:00,92.95,93.03,92.89,93.03,7100.0,83.1096,83.1811,83.0559,83.1811,7100.0
2014-03-21 11:35:00,93.03,93.06,92.93,92.99,15200.0,83.1811,83.2079,83.0917,83.1453,15200.0
2014-03-21 11:40:00,92.99,93.03,92.98,93.03,16200.0,83.1453,83.1811,83.1364,83.1811,16200.0
2014-03-21 11:45:00,93.0,93.05,92.99,92.99,15500.0,83.1543,83.199,83.1453,83.1453,15500.0
2014-03-21 11:50:00,92.99,93.0,92.9,92.9,12700.0,83.1453,83.1543,83.0649,83.0649,12700.0
2014-03-21 11:55:00,92.9,92.92,92.82,92.82,5200.0,83.0649,83.0827,82.9933,82.9933,5200.0
2014-03-21 12:00:00,92.84,92.84,92.79,92.79,5100.0,83.0112,83.0112,82.9665,82.9665,5100.0
2014-03-21 12:05:00,92.77,92.87,92.75,92.8,16800.0,82.9486,83.038,82.9307,82.9754,16800.0
2014-03-21 12:10:00,92.8,92.82,92.79,92.8,2700.0,82.9754,82.9933,82.9665,82.9754,2700.0
2014-03-21 12:15:00,92.79,92.84,92.79,92.84,1400.0,82.9665,83.0112,82.9665,83.0112,1400.0
2014-03-21 12:20:00,92.84,92.9,92.84,92.87,13200.0,83.0112,83.0649,83.0112,83.038,13200.0
2014-03-21 12:25:00,92.89,93.05,92.89,92.99,30300.0,83.0559,83.199,83.0559,83.1453,30300.0
2014-03-21 12:30:00,92.97,92.97,92.7,92.71,20300.0,83.1275,83.1275,82.886,82.895,20300.0
2014-03-21 12:35:00,92.71,92.86,92.68,92.84,3900.0,82.895,83.0291,82.8682,83.0112,3900.0
2014-03-21 12:40:00,92.83,92.96,92.83,92.96,2200.0,83.0023,83.1185,83.0023,83.1185,2200.0
2014-03-21 12:45:00,92.97,92.97,92.9,92.93,1800.0,83.1275,83.1275,83.0649,83.0917,1800.0
2014-03-21 12:50:00,92.91,92.93,92.75,92.75,8000.0,83.0738,83.0917,82.9307,82.9307,8000.0
2014-03-21 12:55:00,92.82,92.82,92.79,92.79,400.0,82.9933,82.9933,82.9665,82.9665,400.0
2014-03-21 13:00:00,92.71,92.78,92.71,92.78,300.0,82.895,82.9576,82.895,82.9576,300.0
2014-03-21 13:05:00,92.75,92.79,92.73,92.73,900.0,82.9307,82.9665,82.9129,82.9129,900.0
2014-03-21 13:10:00,92.72,92.72,92.58,92.62,1700.0,82.9039,82.9039,82.7787,82.8145,1700.0
2014-03-21 13:15:00,92.53,92.58,92.51,92.58,1400.0,82.734,82.7787,82.7162,82.7787,1400.0
2014-03-21 13:20:00,92.55,92.6,92.47,92.48,1200.0,82.7519,82.7966,82.6804,82.6893,1200.0
2014-03-21 13:25:00,92.5,92.5,92.44,92.47,1400.0,82.7072,82.7072,82.6536,82.6804,1400.0
2014-03-21 13:30:00,92.46,92.48,92.41,92.44,4100.0,82.6714,82.6893,82.6267,82.6536,4100.0
2014-03-21 13:35:00,92.43,92.44,92.39,92.42,1900.0,82.6446,82.6536,82.6089,82.6357,1900.0
2014-03-21 13:40:00,92.42,92.43,92.29,92.29,1700.0,82.6357,82.6446,82.5194,82.5194,1700.0
2014-03-21 13:45:00,92.31,92.31,92.27,92.29,700.0,82.5373,82.5373,82.5016,82.5194,700.0
2014-03-21 13:50:00,92.33,92.5,92.29,92.46,2500.0,82.5552,82.7072,82.5194,82.6714,2500.0
2014-03-21 13:55:00,92.48,92.49,92.4,92.42,3200.0,82.6893,82.6983,82.6178,82.6357,3200.0
2014-03-21 14:00:00,92.37,92.45,92.32,92.45,600.0,82.591,82.6625,82.5463,82.6625,600.0
2014-03-21 14:05:00,92.43,92.52,92.43,92.52,2400.0,82.6446,82.7251,82.6446,82.7251,2400.0
2014-03-21 14:10:00,92.51,92.54,92.45,92.48,4100.0,82.7162,82.743,82.6625,82.6893,4100.0
2014-03-21 14:15:00,92.49,92.49,92.36,92.36,6500.0,82.6983,82.6983,82.582,82.582,6500.0
2014-03-21 14:20:00,92.34,92.36,92.29,92.33,5700.0,82.5641,82.582,82.5194,82.5552,5700.0
2014-03-21 14:25:00,92.33,92.36,92.28,92.29,4800.0,82.5552,82.582,82.5105,82.5194,4800.0
2014-03-21 14:30:00,92.32,92.32,92.22,92.3,13500.0,82.5463,82.5463,82.4569,82.5284,13500.0
2014-03-21 14:35:00,92.28,92.43,92.27,92.42,6400.0,82.5105,82.6446,82.5016,82.6357,6400.0
2014-03-21 14:40:00,92.45,92.59,92.45,92.56,13600.0,82.6625,82.7877,82.6625,82.7609,13600.0
2014-03-21 14:45:00,92.59,92.64,92.45,92.47,5800.0,82.7877,82.8324,82.6625,82.6804,5800.0
2014-03-21 14:50:00,92.48,92.59,92.47,92.47,10600.0,82.6893,82.7877,82.6804,82.6804,10600.0
2014-03-21 14:55:00,92.45,92.62,92.45,92.61,3300.0,82.6625,82.8145,82.6625,82.8056,3300.0
2014-03-21 15:00:00,92.61,92.61,92.45,92.5,5700.0,82.8056,82.8056,82.6625,82.7072,5700.0
2014-03-21 15:05:00,92.5,92.58,92.43,92.51,7500.0,82.7072,82.7787,82.6446,82.7162,7500.0
2014-03-21 15:10:00,92.52,92.59,92.44,92.44,15800.0,82.7251,82.7877,82.6536,82.6536,15800.0
2014-03-21 15:15:00,92.43,92.52,92.42,92.45,10100.0,82.6446,82.7251,82.6357,82.6625,10100.0
2014-03-21 15:20:00,92.45,92.45,92.37,92.41,9100.0,82.6625,82.6625,82.591,82.6267,9100.0
2014-03-21 15:25:00,92.44,92.44,92.34,92.43,7800.0,82.6536,82.6536,82.5641,82.6446,7800.0
2014-03-21 15:30:00,92.43,92.44,92.29,92.32,11900.0,82.6446,82.6536,82.5194,82.5463,11900.0
2014-03-21 15:35:00,92.32,92.35,92.22,92.28,19500.0,82.5463,82.5731,82.4569,82.5105,19500.0
2014-03-21 15:40:00,92.28,92.38,92.2,92.33,19400.0,82.5105,82.5999,82.439,82.5552,19400.0
2014-03-21 15:45:00,92.33,92.38,92.27,92.37,15300.0,82.5552,82.5999,82.5016,82.591,15300.0
2014-03-21 15:50:00,92.36,92.47,92.36,92.41,22000.0,82.582,82.6804,82.582,82.6267,22000.0
2014-03-21 15:55:00,92.41,92.44,92.32,92.43,24900.0,82.6267,82.6536,82.5463,82.6446,24900.0
2014-03-24 09:30:00,92.34,92.54,92.32,92.52,17800.0,82.5641,82.743,82.5463,82.7251,17800.0
2014-03-24 09:35:00,92.46,92.46,92.23,92.23,10300.0,82.6714,82.6714,82.4658,82.4658,10300.0
2014-03-24 09:40:00,92.25,92.25,92.0,92.0,5400.0,82.4837,82.4837,82.2601,82.2601,5400.0
2014-03-24 09:45:00,92.22,92.22,91.98,91.99,5700.0,82.4569,82.4569,82.2423,82.2512,5700.0
2014-03-24 09:50:00,91.91,92.02,91.9,91.98,3300.0,82.1797,82.278,82.1707,82.2423,3300.0
2014-03-24 09:55:00,92.07,92.1,91.98,92.05,12000.0,82.3227,82.3496,82.2423,82.3048,12000.0
2014-03-24 10:00:00,92.02,92.04,91.8,91.86,11000.0,82.278,82.2959,82.0813,82.135,11000.0
2014-03-24 10:05:00,91.75,91.83,91.72,91.83,6400.0,82.0366,82.1081,82.0098,82.1081,6400.0
2014-03-24 10:10:00,91.81,91.83,91.67,91.67,3900.0,82.0903,82.1081,81.9651,81.9651,3900.0
2014-03-24 10:15:00,91.6,91.75,91.59,91.66,1500.0,81.9025,82.0366,81.8935,81.9561,1500.0
2014-03-24 10:20:00,91.6,91.69,91.55,91.66,2200.0,81.9025,81.983,81.8578,81.9561,2200.0
2014-03-24 10:25:00,91.62,91.66,91.49,91.61,2900.0,81.9204,81.9561,81.8041,81.9114,2900.0
2014-03-24 10:30:00,91.57,91.57,91.3,91.3,3300.0,81.8757,81.8757,81.6343,81.6343,3300.0
2014-03-24 10:35:00,91.26,91.41,91.26,91.4,31200.0,81.5985,81.7326,81.5985,81.7237,31200.0
2014-03-24 10:40:00,91.43,91.44,91.29,91.29,1900.0,81.7505,81.7594,81.6253,81.6253,1900.0
2014-03-24 10:45:00,91.33,91.38,91.23,91.23,2600.0,81.6611,81.7058,81.5717,81.5717,2600.0
2014-03-24 10:50:00,91.17,91.31,91.16,91.16,5500.0,81.518,81.6432,81.5091,81.5091,5500.0
2014-03-24 10:55:00,91.14,91.14,91.08,91.08,10600.0,81.4912,81.4912,81.4375,81.4375,10600.0
2014-03-24 11:00:00,91.03,91.06,90.79,90.82,12600.0,81.3928,81.4197,81.1782,81.2051,12600.0
2014-03-24 11:05:00,90.85,90.88,90.72,90.75,12300.0,81.2319,81.2587,81.1157,81.1425,12300.0
2014-03-24 11:10:00,90.87,91.0,90.85,91.0,5700.0,81.2498,81.366,81.2319,81.366,5700.0
2014-03-24 11:15:00,90.98,91.05,90.93,90.96,8600.0,81.3481,81.4107,81.3034,81.3302,8600.0
2014-03-24 11:20:00,90.96,90.97,90.9,90.93,17000.0,81.3302,81.3392,81.2766,81.3034,17000.0
2014-03-24 11:25:00,90.96,91.15,90.95,90.95,35100.0,81.3302,81.5001,81.3213,81.3213,35100.0
2014-03-24 11:30:00,90.94,91.03,90.89,91.03,5700.0,81.3124,81.3928,81.2677,81.3928,5700.0
2014-03-24 11:35:00,91.01,91.1,91.0,91.03,3300.0,81.375,81.4554,81.366,81.3928,3300.0
2014-03-24 11:40:00,91.0,91.0,90.87,90.89,2100.0,81.366,81.366,81.2498,81.2677,2100.0
2014-03-24 11:45:00,90.89,90.89,90.76,90.86,5700.0,81.2677,81.2677,81.1514,81.2408,5700.0
2014-03-24 11:50:00,90.81,91.01,90.79,91.01,4500.0,81.1961,81.375,81.1782,81.375,4500.0
2014-03-24 11:55:00,91.03,91.03,90.87,90.93,3100.0,81.3928,81.3928,81.2498,81.3034,3100.0
2014-03-24 12:00:00,90.96,90.98,90.9,90.98,3200.0,81.3302,81.3481,81.2766,81.3481,3200.0
2014-03-24 12:05:00,91.0,91.05,90.89,90.98,3000.0,81.366,81.4107,81.2677,81.3481,3000.0
2014-03-24 12:10:00,90.94,90.94,90.83,90.86,4800.0,81.3124,81.3124,81.214,81.2408,4800.0
2014-03-24 12:15:00,90.87,90.9,90.83,90.9,2300.0,81.2498,81.2766,81.214,81.2766,2300.0
2014-03-24 12:20:00,90.86,90.94,90.84,90.84,2400.0,81.2408,81.3124,81.2229,81.2229,2400.0
2014-03-24 12:25:00,90.89,90.9,90.78,90.78,3200.0,81.2677,81.2766,81.1693,81.1693,3200.0
2014-03-24 12:30:00,90.75,90.9,90.75,90.9,5000.0,81.1425,81.2766,81.1425,81.2766,5000.0
2014-03-24 12:35:00,90.88,90.89,90.85,90.85,2500.0,81.2587,81.2677,81.2319,81.2319,2500.0
2014-03-24 12:40:00,90.88,90.92,90.74,90.74,1200.0,81.2587,81.2945,81.1335,81.1335,1200.0
2014-03-24 12:45:00,90.75,90.84,90.75,90.77,700.0,81.1425,81.2229,81.1425,81.1604,700.0
2014-03-24 12:50:00,90.81,90.9,90.77,90.9,600.0,81.1961,81.2766,81.1604,81.2766,600.0
2014-03-24 12:55:00,90.84,90.89,90.82,90.82,2700.0,81.2229,81.2677,81.2051,81.2051,2700.0
2014-03-24 13:00:00,90.89,91.11,90.89,91.11,3300.0,81.2677,81.4644,81.2677,81.4644,3300.0
2014-03-24 13:05:00,91.16,91.25,91.14,91.23,3400.0,81.5091,81.5895,81.4912,81.5717,3400.0
2014-03-24 13:10:00,91.23,91.36,91.23,91.36,1900.0,81.5717,81.6879,81.5717,81.6879,1900.0
2014-03-24 13:15:00,91.34,91.34,91.28,91.28,300.0,81.67,81.67,81.6164,81.6164,300.0
2014-03-24 13:20:00,91.27,91.3,91.22,91.22,1600.0,81.6074,81.6343,81.5627,81.5627,1600.0
2014-03-24 13:25:00,91.26,91.26,91.2,91.22,1500.0,81.5985,81.5985,81.5448,81.5627,1500.0
2014-03-24 13:30:00,91.26,91.37,91.23,91.34,900.0,81.5985,81.6968,81.5717,81.67,900.0
2014-03-24 13:35:00,91.38,91.38,91.26,91.26,900.0,81.7058,81.7058,81.5985,81.5985,900.0
2014-03-24 13:40:00,91.26,91.31,91.25,91.31,1700.0,81.5985,81.6432,81.5895,81.6432,1700.0
2014-03-24 13:45:00,91.3,91.31,91.16,91.18,5300.0,81.6343,81.6432,81.5091,81.527,5300.0
2014-03-24 13:50:00,91.25,91.31,91.23,91.31,800.0,81.5895,81.6432,81.5717,81.6432,800.0
2014-03-24 13:55:00,91.33,91.48,91.33,91.48,2400.0,81.6611,81.7952,81.6611,81.7952,2400.0
2014-03-24 14:00:00,91.48,91.61,91.46,91.53,2100.0,81.7952,81.9114,81.7773,81.8399,2100.0
2014-03-24 14:05:00,91.52,91.56,91.47,91.47,2300.0,81.831,81.8667,81.7863,81.7863,2300.0
2014-03-24 14:10:00,91.39,91.46,91.34,91.34,1800.0,81.7147,81.7773,81.67,81.67,1800.0
2014-03-24 14:15:00,91.37,91.37,91.33,91.33,1500.0,81.6968,81.6968,81.6611,81.6611,1500.0
2014-03-24 14:20:00,91.31,91.36,91.3,91.36,2500.0,81.6432,81.6879,81.6343,81.6879,2500.0
2014-03-24 14:25:00,91.36,91.36,91.24,91.32,7200.0,81.6879,81.6879,81.5806,81.6521,7200.0
2014-03-24 14:30:00,91.31,91.43,91.31,91.38,7000.0,81.6432,81.7505,81.6432,81.7058,7000.0
2014-03-24 14:35:00,91.35,91.37,91.32,91.32,1400.0,81.679,81.6968,81.6521,81.6521,1400.0
2014-03-24 14:40:00,91.33,91.46,91.33,91.45,3100.0,81.6611,81.7773,81.6611,81.7684,3100.0
2014-03-24 14:45:00,91.46,91.58,91.45,91.55,9900.0,81.7773,81.8846,81.7684,81.8578,9900.0
2014-03-24 14:50:00,91.53,91.53,91.43,91.43,5900.0,81.8399,81.8399,81.7505,81.7505,5900.0
2014-03-24 14:55:00,91.43,91.44,91.39,91.42,700.0,81.7505,81.7594,81.7147,81.7415,700.0
2014-03-24 15:00:00,91.45,91.45,91.35,91.35,1300.0,81.7684,81.7684,81.679,81.679,1300.0
2014-03-24 15:05:00,91.32,91.35,91.29,91.33,4100.0,81.6521,81.679,81.6253,81.6611,4100.0
2014-03-24 15:10:00,91.33,91.33,91.17,91.17,1700.0,81.6611,81.6611,81.518,81.518,1700.0
2014-03-24 15:15:00,91.17,91.21,91.14,91.15,8500.0,81.518,81.5538,81.4912,81.5001,8500.0
2014-03-24 15:20:00,91.12,91.15,91.1,91.15,9800.0,81.4733,81.5001,81.4554,81.5001,9800.0
2014-03-24 15:25:00,91.15,91.31,91.13,91.29,8700.0,81.5001,81.6432,81.4822,81.6253,8700.0
2014-03-24 15:30:00,91.29,91.44,91.29,91.34,14900.0,81.6253,81.7594,81.6253,81.67,14900.0
2014-03-24 15:35:00,91.35,91.5,91.33,91.42,12600.0,81.679,81.8131,81.6611,81.7415,12600.0
2014-03-24 15:40:00,91.37,91.41,91.23,91.37,12300.0,81.6968,81.7326,81.5717,81.6968,12300.0
2014-03-24 15:45:00,91.36,91.36,91.25,91.3,15600.0,81.6879,81.6879,81.5895,81.6343,15600.0
2014-03-24 15:50:00,91.29,91.29,91.15,91.15,18300.0,81.6253,81.6253,81.5001,81.5001,18300.0
2014-03-24 15:55:00,91.14,91.19,90.99,91.16,24400.0,81.4912,81.5359,81.3571,81.5091,24400.0
2014-03-25 09:30:00,91.59,91.72,91.52,91.65,16700.0,81.8935,82.0098,81.831,81.9472,16700.0
2014-03-25 09:35:00,91.65,91.7,91.6,91.62,9100.0,81.9472,81.9919,81.9025,81.9204,9100.0
2014-03-25 09:40:00,91.63,91.66,91.61,91.62,3200.0,81.9293,81.9561,81.9114,81.9204,3200.0
2014-03-25 09:45:00,91.64,91.69,91.6,91.68,5800.0,81.9383,81.983,81.9025,81.974,5800.0
2014-03-25 09:50:00,91.69,91.7,91.64,91.7,4500.0,81.983,81.9919,81.9383,81.9919,4500.0
2014-03-25 09:55:00,91.7,91.7,91.64,91.64,1300.0,81.9919,81.9919,81.9383,81.9383,1300.0
2014-03-25 10:00:00,91.64,91.74,91.49,91.59,14600.0,81.9383,82.0277,81.8041,81.8935,14600.0
2014-03-25 10:05:00,91.54,91.57,91.42,91.47,11900.0,81.8488,81.8757,81.7415,81.7863,11900.0
2014-03-25 10:10:00,91.48,91.54,91.44,91.45,5700.0,81.7952,81.8488,81.7594,81.7684,5700.0
2014-03-25 10:15:00,91.46,91.49,91.37,91.38,13500.0,81.7773,81.8041,81.6968,81.7058,13500.0
2014-03-25 10:20:00,91.4,91.41,91.29,91.32,22500.0,81.7237,81.7326,81.6253,81.6521,22500.0
2014-03-25 10:25:00,91.35,91.35,91.18,91.26,7300.0,81.679,81.679,81.527,81.5985,7300.0
2014-03-25 10:30:00,91.3,91.49,91.25,91.35,23100.0,81.6343,81.8041,81.5895,81.679,23100.0
2014-03-25 10:35:00,91.31,91.44,91.31,91.36,4500.0,81.6432,81.7594,81.6432,81.6879,4500.0
2014-03-25 10:40:00,91.26,91.39,91.19,91.19,8400.0,81.5985,81.7147,81.5359,81.5359,8400.0
2014-03-25 10:45:00,91.23,91.23,90.94,90.99,14200.0,81.5717,81.5717,81.3124,81.3571,14200.0
2014-03-25 10:50:00,91.0,91.14,90.97,90.97,6500.0,81.366,81.4912,81.3392,81.3392,6500.0
2014-03-25 10:55:00,90.96,91.0,90.84,90.84,13800.0,81.3302,81.366,81.2229,81.2229,13800.0
2014-03-25 11:00:00,90.84,91.03,90.76,91.03,16200.0,81.2229,81.3928,81.1514,81.3928,16200.0
2014-03-25 11:05:00,91.07,91.16,91.04,91.15,2600.0,81.4286,81.5091,81.4018,81.5001,2600.0
2014-03-25 11:10:00,91.13,91.33,91.13,91.33,2600.0,81.4822,81.6611,81.4822,81.6611,2600.0
2014-03-25 11:15:00,91.35,91.44,91.29,91.39,4200.0,81.679,81.7594,81.6253,81.7147,4200.0
2014-03-25 11:20:00,91.44,91.47,91.34,91.34,3300.0,81.7594,81.7863,81.67,81.67,3300.0
2014-03-25 11:25:00,91.37,91.4,91.26,91.29,9800.0,81.6968,81.7237,81.5985,81.6253,9800.0
2014-03-25 11:30:00,91.25,91.25,91.1,91.1,4300.0,81.5895,81.5895,81.4554,81.4554,4300.0
2014-03-25 11:35:00,91.07,91.31,91.03,91.24,4500.0,81.4286,81.6432,81.3928,81.5806,4500.0
2014-03-25 11:40:00,91.26,91.31,91.23,91.31,1200.0,81.5985,81.6432,81.5717,81.6432,1200.0
2014-03-25 11:45:00,91.31,91.32,91.18,91.22,2000.0,81.6432,81.6521,81.527,81.5627,2000.0
2014-03-25 11:50:00,91.21,91.21,91.06,91.06,3700.0,81.5538,81.5538,81.4197,81.4197,3700.0
2014-03-25 11:55:00,91.03,91.16,91.01,91.16,7200.0,81.3928,81.5091,81.375,81.5091,7200.0
2014-03-25 12:00:00,91.12,91.23,91.1,91.23,2600.0,81.4733,81.5717,81.4554,81.5717,2600.0
2014-03-25 12:05:00,91.26,91.29,91.23,91.28,500.0,81.5985,81.6253,81.5717,81.6164,500.0
2014-03-25 12:10:00,91.26,91.26,91.17,91.17,2100.0,81.5985,81.5985,81.518,81.518,2100.0
2014-03-25 12:15:00,91.13,91.15,90.98,91.15,2400.0,81.4822,81.5001,81.3481,81.5001,2400.0
2014-03-25 12:20:00,91.2,91.24,91.13,91.23,6100.0,81.5448,81.5806,81.4822,81.5717,6100.0
2014-03-25 12:25:00,91.22,91.22,91.11,91.21,1400.0,81.5627,81.5627,81.4644,81.5538,1400.0
2014-03-25 12:30:00,91.17,91.3,91.17,91.2,1500.0,81.518,81.6343,81.518,81.5448,1500.0
2014-03-25 12:35:00,91.39,91.39,91.38,91.38,200.0,81.7147,81.7147,81.7058,81.7058,200.0
2014-03-25 12:40:00,91.45,91.56,91.45,91.52,2100.0,81.7684,81.8667,81.7684,81.831,2100.0
2014-03-25 12:45:00,91.6,91.75,91.6,91.7,3400.0,81.9025,82.0366,81.9025,81.9919,3400.0
2014-03-25 12:50:00,91.66,91.71,91.62,91.66,1900.0,81.9561,82.0008,81.9204,81.9561,1900.0
2014-03-25 12:55:00,91.62,91.72,91.62,91.71,1800.0,81.9204,82.0098,81.9204,82.0008,1800.0
2014-03-25 13:00:00,91.69,91.69,91.57,91.57,500.0,81.983,81.983,81.8757,81.8757,500.0
2014-03-25 13:05:00,91.59,91.59,91.59,91.59,400.0,81.8935,81.8935,81.8935,81.8935,400.0
2014-03-25 13:10:00,91.62,91.65,91.62,91.65,1000.0,81.9204,81.9472,81.9204,81.9472,1000.0
2014-03-25 13:15:00,91.64,91.7,91.64,91.7,1000.0,81.9383,81.9919,81.9383,81.9919,1000.0
2014-03-25 13:20:00,91.79,91.92,91.79,91.92,1000.0,82.0724,82.1886,82.0724,82.1886,1000.0
2014-03-25 13:25:00,91.9,92.01,91.9,92.01,2500.0,82.1707,82.2691,82.1707,82.2691,2500.0
2014-03-25 13:30:00,92.04,92.05,92.04,92.04,500.0,82.2959,82.3048,82.2959,82.2959,500.0
2014-03-25 13:35:00,92.03,92.03,91.94,91.97,1300.0,82.287,82.287,82.2065,82.2333,1300.0
2014-03-25 13:40:00,91.96,92.02,91.94,92.02,3000.0,82.2244,82.278,82.2065,82.278,3000.0
2014-03-25 13:45:00,92.01,92.17,92.01,92.17,6100.0,82.2691,82.4121,82.2691,82.4121,6100.0
2014-03-25 13:50:00,92.16,92.16,92.11,92.15,2600.0,82.4032,82.4032,82.3585,82.3943,2600.0
2014-03-25 13:55:00,92.15,92.24,92.14,92.17,2800.0,82.3943,82.4747,82.3853,82.4121,2800.0
2014-03-25 14:00:00,92.16,92.21,92.16,92.21,1800.0,82.4032,82.4479,82.4032,82.4479,1800.0
2014-03-25 14:05:00,92.2,92.2,92.13,92.14,2500.0,82.439,82.439,82.3764,82.3853,2500.0
2014-03-25 14:10:00,92.18,92.22,92.17,92.21,3400.0,82.4211,82.4569,82.4121,82.4479,3400.0
2014-03-25 14:15:00,92.26,92.26,92.08,92.08,700.0,82.4926,82.4926,82.3317,82.3317,700.0
2014-03-25 14:20:00,92.08,92.11,92.05,92.06,3200.0,82.3317,82.3585,82.3048,82.3138,3200.0
2014-03-25 14:25:00,92.07,92.08,92.0,92.06,3200.0,82.3227,82.3317,82.2601,82.3138,3200.0
2014-03-25 14:30:00,92.02,92.04,92.02,92.03,700.0,82.278,82.2959,82.278,82.287,700.0
2014-03-25 14:35:00,91.98,92.08,91.98,92.08,2000.0,82.2423,82.3317,82.2423,82.3317,2000.0
2014-03-25 14:40:00,92.14,92.14,92.03,92.04,1000.0,82.3853,82.3853,82.287,82.2959,1000.0
2014-03-25 14:45:00,92.04,92.05,91.95,91.95,3100.0,82.2959,82.3048,82.2154,82.2154,3100.0
2014-03-25 14:50:00,91.99,91.99,91.93,91.93,900.0,82.2512,82.2512,82.1976,82.1976,900.0
2014-03-25 14:55:00,91.93,91.97,91.9,91.97,2200.0,82.1976,82.2333,82.1707,82.2333,2200.0
2014-03-25 15:00:00,91.97,91.97,91.95,91.96,6200.0,82.2333,82.2333,82.2154,82.2244,6200.0
2014-03-25 15:05:00,91.96,91.99,91.93,91.93,6500.0,82.2244,82.2512,82.1976,82.1976,6500.0
2014-03-25 15:10:00,91.96,92.09,91.93,92.06,3700.0,82.2244,82.3406,82.1976,82.3138,3700.0
2014-03-25 15:15:00,92.09,92.21,92.07,92.21,2500.0,82.3406,82.4479,82.3227,82.4479,2500.0
2014-03-25 15:20:00,92.15,92.26,92.07,92.07,3800.0,82.3943,82.4926,82.3227,82.3227,3800.0
2014-03-25 15:25:00,92.07,92.08,91.99,91.99,6000.0,82.3227,82.3317,82.2512,82.2512,6000.0
2014-03-25 15:30:00,92.0,92.09,92.0,92.04,9100.0,82.2601,82.3406,82.2601,82.2959,9100.0
2014-03-25 15:35:00,92.04,92.04,91.98,92.0,6800.0,82.2959,82.2959,82.2423,82.2601,6800.0
2014-03-25 15:40:00,92.03,92.05,92.0,92.03,5500.0,82.287,82.3048,82.2601,82.287,5500.0
2014-03-25 15:45:00,92.02,92.04,91.94,91.99,8400.0,82.278,82.2959,82.2065,82.2512,8400.0
2014-03-25 15:50:00,91.96,92.0,91.94,91.98,8000.0,82.2244,82.2601,82.2065,82.2423,8000.0
2014-03-25 15:55:00,91.97,92.0,91.92,91.93,14700.0,82.2333,82.2601,82.1886,82.1976,14700.0
2014-03-26 09:30:00,93.22,93.33,93.15,93.23,19100.0,83.351,83.4493,83.2884,83.3599,19100.0
2014-03-26 09:35:00,93.26,93.26,93.14,93.21,18100.0,83.3867,83.3867,83.2795,83.342,18100.0
2014-03-26 09:40:00,93.17,93.28,93.14,93.17,12100.0,83.3063,83.4046,83.2795,83.3063,12100.0
2014-03-26 09:45:00,93.23,93.32,93.16,93.3,12100.0,83.3599,83.4404,83.2973,83.4225,12100.0
2014-03-26 09:50:00,93.29,93.29,93.07,93.14,4000.0,83.4136,83.4136,83.2169,83.2795,4000.0
2014-03-26 09:55:00,93.08,93.22,93.01,93.21,11800.0,83.2258,83.351,83.1632,83.342,11800.0
2014-03-26 10:00:00,93.21,93.21,92.97,92.97,8500.0,83.342,83.342,83.1275,83.1275,8500.0
2014-03-26 10:05:00,93.03,93.07,93.0,93.04,2100.0,83.1811,83.2169,83.1543,83.19,2100.0
2014-03-26 10:10:00,93.01,93.14,93.01,93.14,1700.0,83.1632,83.2795,83.1632,83.2795,1700.0
2014-03-26 10:15:00,93.1,93.1,92.94,92.94,7200.0,83.2437,83.2437,83.1006,83.1006,7200.0
2014-03-26 10:20:00,92.9,93.05,92.89,92.94,6700.0,83.0649,83.199,83.0559,83.1006,6700.0
2014-03-26 10:25:00,92.87,92.96,92.87,92.92,4300.0,83.038,83.1185,83.038,83.0827,4300.0
2014-03-26 10:30:00,92.88,92.92,92.79,92.92,3700.0,83.047,83.0827,82.9665,83.0827,3700.0
2014-03-26 10:35:00,92.88,93.04,92.8,93.03,8200.0,83.047,83.19,82.9754,83.1811,8200.0
2014-03-26 10:40:00,93.01,93.05,92.98,92.99,6200.0,83.1632,83.199,83.1364,83.1453,6200.0
2014-03-26 10:45:00,92.97,93.06,92.94,92.99,5700.0,83.1275,83.2079,83.1006,83.1453,5700.0
2014-03-26 10:50:00,93.0,93.04,92.93,92.93,12500.0,83.1543,83.19,83.0917,83.0917,12500.0
2014-03-26 10:55:00,92.93,93.07,92.9,92.9,6500.0,83.0917,83.2169,83.0649,83.0649,6500.0
2014-03-26 11:00:00,92.94,93.04,92.91,93.04,5800.0,83.1006,83.19,83.0738,83.19,5800.0
2014-03-26 11:05:00,93.06,93.16,92.97,93.14,20800.0,83.2079,83.2973,83.1275,83.2795,20800.0
2014-03-26 11:10:00,93.14,93.19,93.11,93.16,5900.0,83.2795,83.3242,83.2526,83.2973,5900.0
2014-03-26 11:15:00,93.13,93.14,92.97,92.97,7900.0,83.2705,83.2795,83.1275,83.1275,7900.0
2014-03-26 11:20:00,92.98,93.06,92.91,92.91,5700.0,83.1364,83.2079,83.0738,83.0738,5700.0
2014-03-26 11:25:00,92.9,92.99,92.88,92.97,3400.0,83.0649,83.1453,83.047,83.1275,3400.0
2014-03-26 11:30:00,92.95,92.95,92.87,92.89,1900.0,83.1096,83.1096,83.038,83.0559,1900.0
2014-03-26 11:35:00,92.94,92.96,92.88,92.88,4400.0,83.1006,83.1185,83.047,83.047,4400.0
2014-03-26 11:40:00,92.88,92.89,92.75,92.77,5200.0,83.047,83.0559,82.9307,82.9486,5200.0
2014-03-26 11:45:00,92.76,92.85,92.7,92.84,13900.0,82.9397,83.0202,82.886,83.0112,13900.0
2014-03-26 11:50:00,92.85,92.91,92.76,92.86,7100.0,83.0202,83.0738,82.9397,83.0291,7100.0
2014-03-26 11:55:00,92.82,92.83,92.67,92.76,5600.0,82.9933,83.0023,82.8592,82.9397,5600.0
2014-03-26 12:00:00,92.71,92.77,92.64,92.74,3100.0,82.895,82.9486,82.8324,82.9218,3100.0
2014-03-26 12:05:00,92.73,92.88,92.73,92.85,4300.0,82.9129,83.047,82.9129,83.0202,4300.0
2014-03-26 12:10:00,92.85,92.96,92.81,92.94,5400.0,83.0202,83.1185,82.9844,83.1006,5400.0
2014-03-26 12:15:00,92.95,92.98,92.87,92.98,2300.0,83.1096,83.1364,83.038,83.1364,2300.0
2014-03-26 12:20:00,92.97,93.06,92.97,93.0,8000.0,83.1275,83.2079,83.1275,83.1543,8000.0
2014-03-26 12:25:00,93.02,93.08,93.01,93.01,2600.0,83.1722,83.2258,83.1632,83.1632,2600.0
2014-03-26 12:30:00,92.98,93.19,92.98,93.17,9200.0,83.1364,83.3242,83.1364,83.3063,9200.0
2014-03-26 12:35:00,93.18,93.19,93.12,93.14,1700.0,83.3152,83.3242,83.2616,83.2795,1700.0
2014-03-26 12:40:00,93.15,93.18,93.14,93.18,3500.0,83.2884,83.3152,83.2795,83.3152,3500.0
2014-03-26 12:45:00,93.19,93.3,93.16,93.23,5300.0,83.3242,83.4225,83.2973,83.3599,5300.0
2014-03-26 12:50:00,93.18,93.27,93.18,93.26,1300.0,83.3152,83.3957,83.3152,83.3867,1300.0
2014-03-26 12:55:00,93.25,93.32,93.25,93.27,4900.0,83.3778,83.4404,83.3778,83.3957,4900.0
2014-03-26 13:00:00,93.25,93.35,93.25,93.31,2100.0,83.3778,83.4672,83.3778,83.4315,2100.0
2014-03-26 13:05:00,93.31,93.31,93.26,93.28,1700.0,83.4315,83.4315,83.3867,83.4046,1700.0
2014-03-26 13:10:00,93.27,93.31,93.26,93.31,1000.0,83.3957,83.4315,83.3867,83.4315,1000.0
2014-03-26 13:15:00,93.31,93.34,93.29,93.3,2300.0,83.4315,83.4583,83.4136,83.4225,2300.0
2014-03-26 13:20:00,93.26,93.27,93.23,93.23,2800.0,83.3867,83.3957,83.3599,83.3599,2800.0
2014-03-26 13:25:00,93.19,93.19,92.95,92.95,3300.0,83.3242,83.3242,83.1096,83.1096,3300.0
2014-03-26 13:30:00,92.91,92.91,92.78,92.81,5400.0,83.0738,83.0738,82.9576,82.9844,5400.0
2014-03-26 13:35:00,92.79,92.81,92.6,92.69,3900.0,82.9665,82.9844,82.7966,82.8771,3900.0
2014-03-26 13:40:00,92.66,92.67,92.48,92.6,1700.0,82.8503,82.8592,82.6893,82.7966,1700.0
2014-03-26 13:45:00,92.56,92.61,92.47,92.5,5300.0,82.7609,82.8056,82.6804,82.7072,5300.0
2014-03-26 13:50:00,92.48,92.53,92.48,92.52,7900.0,82.6893,82.734,82.6893,82.7251,7900.0
2014-03-26 13:55:00,92.51,92.68,92.51,92.68,3700.0,82.7162,82.8682,82.7162,82.8682,3700.0
2014-03-26 14:00:00,92.66,92.67,92.54,92.57,2300.0,82.8503,82.8592,82.743,82.7698,2300.0
2014-03-26 14:05:00,92.54,92.65,92.46,92.65,3200.0,82.743,82.8413,82.6714,82.8413,3200.0
2014-03-26 14:10:00,92.61,92.63,92.4,92.4,3200.0,82.8056,82.8234,82.6178,82.6178,3200.0
2014-03-26 14:15:00,92.42,92.49,92.39,92.43,6600.0,82.6357,82.6983,82.6089,82.6446,6600.0
2014-03-26 14:20:00,92.43,92.6,92.43,92.59,6000.0,82.6446,82.7966,82.6446,82.7877,6000.0
2014-03-26 14:25:00,92.53,92.65,92.52,92.65,3300.0,82.734,82.8413,82.7251,82.8413,3300.0
2014-03-26 14:30:00,92.67,92.67,92.54,92.54,3800.0,82.8592,82.8592,82.743,82.743,3800.0
2014-03-26 14:35:00,92.5,92.58,92.5,92.52,3200.0,82.7072,82.7787,82.7072,82.7251,3200.0
2014-03-26 14:40:00,92.53,92.59,92.45,92.59,4600.0,82.734,82.7877,82.6625,82.7877,4600.0
2014-03-26 14:45:00,92.6,92.63,92.57,92.63,2000.0,82.7966,82.8234,82.7698,82.8234,2000.0
2014-03-26 14:50:00,92.64,92.65,92.57,92.62,12700.0,82.8324,82.8413,82.7698,82.8145,12700.0
2014-03-26 14:55:00,92.62,92.7,92.62,92.66,5200.0,82.8145,82.886,82.8145,82.8503,5200.0
2014-03-26 15:00:00,92.67,92.69,92.43,92.45,19900.0,82.8592,82.8771,82.6446,82.6625,19900.0
2014-03-26 15:05:00,92.45,92.45,92.25,92.32,23100.0,82.6625,82.6625,82.4837,82.5463,23100.0
2014-03-26 15:10:00,92.32,92.41,92.29,92.35,6100.0,82.5463,82.6267,82.5194,82.5731,6100.0
2014-03-26 15:15:00,92.35,92.44,92.25,92.35,5800.0,82.5731,82.6536,82.4837,82.5731,5800.0
2014-03-26 15:20:00,92.31,92.38,92.25,92.38,15300.0,82.5373,82.5999,82.4837,82.5999,15300.0
2014-03-26 15:25:00,92.35,92.41,92.28,92.3,10800.0,82.5731,82.6267,82.5105,82.5284,10800.0
2014-03-26 15:30:00,92.29,92.46,92.29,92.43,10300.0,82.5194,82.6714,82.5194,82.6446,10300.0
2014-03-26 15:35:00,92.44,92.47,92.28,92.34,10500.0,82.6536,82.6804,82.5105,82.5641,10500.0
2014-03-26 15:40:00,92.34,92.4,92.27,92.35,11300.0,82.5641,82.6178,82.5016,82.5731,11300.0
2014-03-26 15:45:00,92.32,92.43,92.32,92.36,16500.0,82.5463,82.6446,82.5463,82.582,16500.0
2014-03-26 15:50:00,92.34,92.37,92.29,92.32,22000.0,82.5641,82.591,82.5194,82.5463,22000.0
2014-03-26 15:55:00,92.33,92.43,92.26,92.26,27400.0,82.5552,82.6446,82.4926,82.4926,27400.0
2014-03-27 09:30:00,92.66,92.83,92.6,92.83,10900.0,82.8503,83.0023,82.7966,83.0023,10900.0
2014-03-27 09:35:00,92.72,92.84,92.66,92.74,11200.0,82.9039,83.0112,82.8503,82.9218,11200.0
2014-03-27 09:40:00,92.76,92.77,92.59,92.59,7100.0,82.9397,82.9486,82.7877,82.7877,7100.0
2014-03-27 09:45:00,92.62,92.79,92.59,92.71,8500.0,82.8145,82.9665,82.7877,82.895,8500.0
2014-03-27 09:50:00,92.67,92.9,92.67,92.86,1300.0,82.8592,83.0649,82.8592,83.0291,1300.0
2014-03-27 09:55:00,92.77,92.82,92.63,92.64,5900.0,82.9486,82.9933,82.8234,82.8324,5900.0
2014-03-27 10:00:00,92.58,92.71,92.49,92.59,8700.0,82.7787,82.895,82.6983,82.7877,8700.0
2014-03-27 10:05:00,92.67,92.92,92.67,92.92,4900.0,82.8592,83.0827,82.8592,83.0827,4900.0
2014-03-27 10:10:00,92.87,92.9,92.73,92.74,1100.0,83.038,83.0649,82.9129,82.9218,1100.0
2014-03-27 10:15:00,92.74,92.76,92.59,92.71,13800.0,82.9218,82.9397,82.7877,82.895,13800.0
2014-03-27 10:20:00,92.76,92.76,92.63,92.65,1700.0,82.9397,82.9397,82.8234,82.8413,1700.0
2014-03-27 10:25:00,92.77,92.8,92.67,92.76,3900.0,82.9486,82.9754,82.8592,82.9397,3900.0
2014-03-27 10:30:00,92.66,92.75,92.64,92.75,2300.0,82.8503,82.9307,82.8324,82.9307,2300.0
2014-03-27 10:35:00,92.81,92.84,92.65,92.66,6400.0,82.9844,83.0112,82.8413,82.8503,6400.0
2014-03-27 10:40:00,92.69,92.73,92.52,92.54,8000.0,82.8771,82.9129,82.7251,82.743,8000.0
2014-03-27 10:45:00,92.53,92.66,92.48,92.65,7300.0,82.734,82.8503,82.6893,82.8413,7300.0
2014-03-27 10:50:00,92.57,92.58,92.39,92.39,12100.0,82.7698,82.7787,82.6089,82.6089,12100.0
2014-03-27 10:55:00,92.4,92.55,92.4,92.45,17400.0,82.6178,82.7519,82.6178,82.6625,17400.0
2014-03-27 11:00:00,92.48,92.48,92.39,92.39,11400.0,82.6893,82.6893,82.6089,82.6089,11400.0
2014-03-27 11:05:00,92.39,92.5,92.25,92.25,20700.0,82.6089,82.7072,82.4837,82.4837,20700.0
2014-03-27 11:10:00,92.31,92.4,92.25,92.28,3900.0,82.5373,82.6178,82.4837,82.5105,3900.0
2014-03-27 11:15:00,92.29,92.37,92.28,92.37,1500.0,82.5194,82.591,82.5105,82.591,1500.0
2014-03-27 11:20:00,92.37,92.48,92.37,92.45,6300.0,82.591,82.6893,82.591,82.6625,6300.0
2014-03-27 11:25:00,92.51,92.55,92.38,92.38,7000.0,82.7162,82.7519,82.5999,82.5999,7000.0
2014-03-27 11:30:00,92.36,92.36,92.12,92.14,6400.0,82.582,82.582,82.3674,82.3853,6400.0
2014-03-27 11:35:00,92.19,92.21,91.95,92.03,14500.0,82.43,82.4479,82.2154,82.287,14500.0
2014-03-27 11:40:00,92.0,92.04,91.93,91.96,7400.0,82.2601,82.2959,82.1976,82.2244,7400.0
2014-03-27 11:45:00,92.02,92.15,91.98,92.11,7500.0,82.278,82.3943,82.2423,82.3585,7500.0
2014-03-27 11:50:00,92.06,92.13,92.06,92.07,4600.0,82.3138,82.3764,82.3138,82.3227,4600.0
2014-03-27 11:55:00,92.09,92.26,92.09,92.15,5200.0,82.3406,82.4926,82.3406,82.3943,5200.0
2014-03-27 12:00:00,92.15,92.19,92.06,92.06,1700.0,82.3943,82.43,82.3138,82.3138,1700.0
2014-03-27 12:05:00,91.97,92.0,91.93,92.0,1500.0,82.2333,82.2601,82.1976,82.2601,1500.0
2014-03-27 12:10:00,92.0,92.07,92.0,92.05,900.0,82.2601,82.3227,82.2601,82.3048,900.0
2014-03-27 12:15:00,92.03,92.12,92.02,92.08,3500.0,82.287,82.3674,82.278,82.3317,3500.0
2014-03-27 12:20:00,92.04,92.08,91.99,92.04,2200.0,82.2959,82.3317,82.2512,82.2959,2200.0
2014-03-27 12:25:00,92.03,92.15,92.03,92.15,2800.0,82.287,82.3943,82.287,82.3943,2800.0
2014-03-27 12:30:00,92.06,92.2,92.06,92.2,4000.0,82.3138,82.439,82.3138,82.439,4000.0
2014-03-27 12:35:00,92.2,92.2,92.12,92.14,2600.0,82.439,82.439,82.3674,82.3853,2600.0
2014-03-27 12:40:00,91.99,92.1,91.99,92.1,1200.0,82.2512,82.3496,82.2512,82.3496,1200.0
2014-03-27 12:45:00,92.13,92.17,92.08,92.17,1700.0,82.3764,82.4121,82.3317,82.4121,1700.0
2014-03-27 12:50:00,92.07,92.07,91.98,92.01,1100.0,82.3227,82.3227,82.2423,82.2691,1100.0
2014-03-27 12:55:00,91.95,91.95,91.95,91.95,300.0,82.2154,82.2154,82.2154,82.2154,300.0
2014-03-27 13:00:00,91.96,92.05,91.96,92.05,800.0,82.2244,82.3048,82.2244,82.3048,800.0
2014-03-27 13:05:00,92.16,92.17,92.16,92.16,300.0,82.4032,82.4121,82.4032,82.4032,300.0
2014-03-27 13:10:00,92.1,92.1,92.01,92.02,500.0,82.3496,82.3496,82.2691,82.278,500.0
2014-03-27 13:15:00,92.03,92.04,91.95,92.04,1300.0,82.287,82.2959,82.2154,82.2959,1300.0
2014-03-27 13:20:00,92.04,92.22,92.0,92.17,2800.0,82.2959,82.4569,82.2601,82.4121,2800.0
2014-03-27 13:25:00,92.12,92.12,92.05,92.07,600.0,82.3674,82.3674,82.3048,82.3227,600.0
2014-03-27 13:30:00,92.07,92.11,91.97,91.97,1800.0,82.3227,82.3585,82.2333,82.2333,1800.0
2014-03-27 13:35:00,91.93,91.97,91.83,91.91,1700.0,82.1976,82.2333,82.1081,82.1797,1700.0
2014-03-27 13:40:00,91.91,92.04,91.91,91.97,2200.0,82.1797,82.2959,82.1797,82.2333,2200.0
2014-03-27 13:45:00,92.0,92.06,92.0,92.05,1600.0,82.2601,82.3138,82.2601,82.3048,1600.0
2014-03-27 13:50:00,92.01,92.02,92.0,92.01,700.0,82.2691,82.278,82.2601,82.2691,700.0
2014-03-27 13:55:00,92.04,92.08,92.02,92.08,2100.0,82.2959,82.3317,82.278,82.3317,2100.0
2014-03-27 14:00:00,92.07,92.07,91.99,92.0,1000.0,82.3227,82.3227,82.2512,82.2601,1000.0
2014-03-27 14:05:00,91.99,92.0,91.89,91.98,1700.0,82.2512,82.2601,82.1618,82.2423,1700.0
2014-03-27 14:10:00,92.03,92.15,92.03,92.15,700.0,82.287,82.3943,82.287,82.3943,700.0
2014-03-27 14:15:00,92.12,92.12,91.95,91.95,1800.0,82.3674,82.3674,82.2154,82.2154,1800.0
2014-03-27 14:20:00,92.03,92.08,91.99,92.08,1500.0,82.287,82.3317,82.2512,82.3317,1500.0
2014-03-27 14:25:00,92.17,92.27,92.17,92.25,1200.0,82.4121,82.5016,82.4121,82.4837,1200.0
2014-03-27 14:30:00,92.2,92.23,92.2,92.23,600.0,82.439,82.4658,82.439,82.4658,600.0
2014-03-27 14:35:00,92.17,92.17,92.13,92.14,2700.0,82.4121,82.4121,82.3764,82.3853,2700.0
2014-03-27 14:40:00,92.03,92.09,92.0,92.08,900.0,82.287,82.3406,82.2601,82.3317,900.0
2014-03-27 14:45:00,92.06,92.14,92.0,92.14,3500.0,82.3138,82.3853,82.2601,82.3853,3500.0
2014-03-27 14:50:00,92.15,92.15,92.05,92.08,1800.0,82.3943,82.3943,82.3048,82.3317,1800.0
2014-03-27 14:55:00,92.0,92.16,92.0,92.12,11500.0,82.2601,82.4032,82.2601,82.3674,11500.0
2014-03-27 15:00:00,92.1,92.15,92.03,92.06,8000.0,82.3496,82.3943,82.287,82.3138,8000.0
2014-03-27 15:05:00,92.02,92.12,91.93,92.0,7600.0,82.278,82.3674,82.1976,82.2601,7600.0
2014-03-27 15:10:00,92.04,92.1,92.01,92.03,2600.0,82.2959,82.3496,82.2691,82.287,2600.0
2014-03-27 15:15:00,92.05,92.23,92.05,92.16,3800.0,82.3048,82.4658,82.3048,82.4032,3800.0
2014-03-27 15:20:00,92.14,92.17,92.07,92.17,10800.0,82.3853,82.4121,82.3227,82.4121,10800.0
2014-03-27 15:25:00,92.13,92.18,91.99,92.01,5100.0,82.3764,82.4211,82.2512,82.2691,5100.0
2014-03-27 15:30:00,92.06,92.18,92.03,92.1,10400.0,82.3138,82.4211,82.287,82.3496,10400.0
2014-03-27 15:35:00,92.12,92.2,92.08,92.2,6600.0,82.3674,82.439,82.3317,82.439,6600.0
2014-03-27 15:40:00,92.16,92.23,92.1,92.1,4600.0,82.4032,82.4658,82.3496,82.3496,4600.0
2014-03-27 15:45:00,92.09,92.16,92.05,92.11,4600.0,82.3406,82.4032,82.3048,82.3585,4600.0
2014-03-27 15:50:00,92.13,92.18,92.05,92.05,8400.0,82.3764,82.4211,82.3048,82.3048,8400.0
2014-03-27 15:55:00,92.03,92.09,91.95,91.96,9600.0,82.287,82.3406,82.2154,82.2244,9600.0
2014-03-28 09:30:00,92.1,92.17,91.93,91.99,11700.0,82.3496,82.4121,82.1976,82.2512,11700.0
2014-03-28 09:35:00,92.03,92.09,91.92,92.09,9900.0,82.287,82.3406,82.1886,82.3406,9900.0
2014-03-28 09:40:00,92.03,92.13,92.0,92.12,9000.0,82.287,82.3764,82.2601,82.3674,9000.0
2014-03-28 09:45:00,92.13,92.18,92.08,92.08,3800.0,82.3764,82.4211,82.3317,82.3317,3800.0
2014-03-28 09:50:00,92.11,92.11,92.05,92.09,1300.0,82.3585,82.3585,82.3048,82.3406,1300.0
2014-03-28 09:55:00,92.08,92.17,92.01,92.13,6900.0,82.3317,82.4121,82.2691,82.3764,6900.0
2014-03-28 10:00:00,92.16,92.26,92.1,92.25,8000.0,82.4032,82.4926,82.3496,82.4837,8000.0
2014-03-28 10:05:00,92.18,92.25,92.1,92.11,4100.0,82.4211,82.4837,82.3496,82.3585,4100.0
2014-03-28 10:10:00,92.18,92.2,92.12,92.12,2700.0,82.4211,82.439,82.3674,82.3674,2700.0
2014-03-28 10:15:00,92.15,92.17,92.06,92.06,3500.0,82.3943,82.4121,82.3138,82.3138,3500.0
2014-03-28 10:20:00,92.03,92.16,92.03,92.16,1300.0,82.287,82.4032,82.287,82.4032,1300.0
2014-03-28 10:25:00,92.08,92.1,92.04,92.1,2500.0,82.3317,82.3496,82.2959,82.3496,2500.0
2014-03-28 10:30:00,92.13,92.13,91.99,91.99,1800.0,82.3764,82.3764,82.2512,82.2512,1800.0
2014-03-28 10:35:00,92.06,92.16,92.05,92.13,3600.0,82.3138,82.4032,82.3048,82.3764,3600.0
2014-03-28 10:40:00,92.11,92.12,92.04,92.04,500.0,82.3585,82.3674,82.2959,82.2959,500.0
2014-03-28 10:45:00,92.04,92.07,92.01,92.01,2700.0,82.2959,82.3227,82.2691,82.2691,2700.0
2014-03-28 10:50:00,92.03,92.1,92.0,92.08,1600.0,82.287,82.3496,82.2601,82.3317,1600.0
2014-03-28 10:55:00,92.08,92.16,92.05,92.16,2400.0,82.3317,82.4032,82.3048,82.4032,2400.0
2014-03-28 11:00:00,92.17,92.17,92.06,92.1,4400.0,82.4121,82.4121,82.3138,82.3496,4400.0
2014-03-28 11:05:00,92.05,92.09,92.02,92.05,3700.0,82.3048,82.3406,82.278,82.3048,3700.0
2014-03-28 11:10:00,92.06,92.08,92.06,92.08,1200.0,82.3138,82.3317,82.3138,82.3317,1200.0
2014-03-28 11:15:00,92.08,92.12,92.06,92.09,1500.0,82.3317,82.3674,82.3138,82.3406,1500.0
2014-03-28 11:20:00,92.1,92.17,92.1,92.17,1600.0,82.3496,82.4121,82.3496,82.4121,1600.0
2014-03-28 11:25:00,92.14,92.16,92.12,92.16,1000.0,82.3853,82.4032,82.3674,82.4032,1000.0
2014-03-28 11:30:00,92.11,92.13,92.06,92.06,1200.0,82.3585,82.3764,82.3138,82.3138,1200.0
2014-03-28 11:35:00,92.03,92.03,91.91,91.93,1800.0,82.287,82.287,82.1797,82.1976,1800.0
2014-03-28 11:40:00,91.95,91.99,91.92,91.99,1000.0,82.2154,82.2512,82.1886,82.2512,1000.0
2014-03-28 11:45:00,91.99,92.02,91.95,92.02,8000.0,82.2512,82.278,82.2154,82.278,8000.0
2014-03-28 11:50:00,92.02,92.08,92.0,92.07,2700.0,82.278,82.3317,82.2601,82.3227,2700.0
2014-03-28 11:55:00,92.07,92.07,92.07,92.07,0.0,82.3227,82.3227,82.3227,82.3227,0.0
2014-03-28 12:00:00,92.13,92.13,92.08,92.08,400.0,82.3764,82.3764,82.3317,82.3317,400.0
2014-03-28 12:05:00,92.13,92.24,92.1,92.24,3500.0,82.3764,82.4747,82.3496,82.4747,3500.0
2014-03-28 12:10:00,92.26,92.3,92.24,92.29,1200.0,82.4926,82.5284,82.4747,82.5194,1200.0
2014-03-28 12:15:00,92.35,92.43,92.34,92.37,3200.0,82.5731,82.6446,82.5641,82.591,3200.0
2014-03-28 12:20:00,92.37,92.45,92.34,92.38,3000.0,82.591,82.6625,82.5641,82.5999,3000.0
2014-03-28 12:25:00,92.35,92.38,92.17,92.17,13500.0,82.5731,82.5999,82.4121,82.4121,13500.0
2014-03-28 12:30:00,92.2,92.4,92.16,92.35,7700.0,82.439,82.6178,82.4032,82.5731,7700.0
2014-03-28 12:35:00,92.41,92.46,92.41,92.46,400.0,82.6267,82.6714,82.6267,82.6714,400.0
2014-03-28 12:40:00,92.43,92.43,92.37,92.37,400.0,82.6446,82.6446,82.591,82.591,400.0
2014-03-28 12:45:00,92.35,92.39,92.29,92.35,5700.0,82.5731,82.6089,82.5194,82.5731,5700.0
2014-03-28 12:50:00,92.35,92.36,92.3,92.3,1500.0,82.5731,82.582,82.5284,82.5284,1500.0
2014-03-28 12:55:00,92.3,92.3,92.25,92.26,1200.0,82.5284,82.5284,82.4837,82.4926,1200.0
2014-03-28 13:00:00,92.21,92.22,92.19,92.19,2300.0,82.4479,82.4569,82.43,82.43,2300.0
2014-03-28 13:05:00,92.19,92.19,92.1,92.1,900.0,82.43,82.43,82.3496,82.3496,900.0
2014-03-28 13:10:00,91.98,92.06,91.98,92.0,3800.0,82.2423,82.3138,82.2423,82.2601,3800.0
2014-03-28 13:15:00,91.98,91.98,91.97,91.97,1000.0,82.2423,82.2423,82.2333,82.2333,1000.0
2014-03-28 13:20:00,92.03,92.06,91.97,92.06,700.0,82.287,82.3138,82.2333,82.3138,700.0
2014-03-28 13:25:00,92.07,92.19,92.07,92.15,6100.0,82.3227,82.43,82.3227,82.3943,6100.0
2014-03-28 13:30:00,92.15,92.15,92.06,92.07,6000.0,82.3943,82.3943,82.3138,82.3227,6000.0
2014-03-28 13:35:00,92.13,92.13,92.13,92.13,100.0,82.3764,82.3764,82.3764,82.3764,100.0
2014-03-28 13:40:00,92.13,92.19,92.1,92.11,3500.0,82.3764,82.43,82.3496,82.3585,3500.0
2014-03-28 13:45:00,92.13,92.13,92.08,92.08,500.0,82.3764,82.3764,82.3317,82.3317,500.0
2014-03-28 13:50:00,92.09,92.09,92.05,92.07,1100.0,82.3406,82.3406,82.3048,82.3227,1100.0
2014-03-28 13:55:00,92.03,92.03,91.95,91.99,3600.0,82.287,82.287,82.2154,82.2512,3600.0
2014-03-28 14:00:00,91.9,91.9,91.9,91.9,200.0,82.1707,82.1707,82.1707,82.1707,200.0
2014-03-28 14:05:00,91.87,91.87,91.84,91.85,1400.0,82.1439,82.1439,82.1171,82.126,1400.0
2014-03-28 14:10:00,91.86,91.91,91.81,91.85,3000.0,82.135,82.1797,82.0903,82.126,3000.0
2014-03-28 14:15:00,91.89,91.89,91.64,91.64,4800.0,82.1618,82.1618,81.9383,81.9383,4800.0
2014-03-28 14:20:00,91.67,91.75,91.61,91.7,5200.0,81.9651,82.0366,81.9114,81.9919,5200.0
2014-03-28 14:25:00,91.7,91.8,91.7,91.75,1800.0,81.9919,82.0813,81.9919,82.0366,1800.0
2014-03-28 14:30:00,91.81,91.9,91.81,91.88,900.0,82.0903,82.1707,82.0903,82.1528,900.0
2014-03-28 14:35:00,91.87,91.87,91.77,91.84,6200.0,82.1439,82.1439,82.0545,82.1171,6200.0
2014-03-28 14:40:00,91.86,91.88,91.83,91.83,800.0,82.135,82.1528,82.1081,82.1081,800.0
2014-03-28 14:45:00,91.82,91.82,91.74,91.82,7000.0,82.0992,82.0992,82.0277,82.0992,7000.0
2014-03-28 14:50:00,91.84,91.92,91.84,91.89,2600.0,82.1171,82.1886,82.1171,82.1618,2600.0
2014-03-28 14:55:00,91.89,91.89,91.8,91.85,10800.0,82.1618,82.1618,82.0813,82.126,10800.0
2014-03-28 15:00:00,91.89,91.89,91.77,91.77,5400.0,82.1618,82.1618,82.0545,82.0545,5400.0
2014-03-28 15:05:00,91.77,91.77,91.68,91.7,4900.0,82.0545,82.0545,81.974,81.9919,4900.0
2014-03-28 15:10:00,91.7,91.71,91.61,91.61,4600.0,81.9919,82.0008,81.9114,81.9114,4600.0
2014-03-28 15:15:00,91.63,91.73,91.55,91.71,4400.0,81.9293,82.0187,81.8578,82.0008,4400.0
2014-03-28 15:20:00,91.7,91.72,91.64,91.68,5200.0,81.9919,82.0098,81.9383,81.974,5200.0
2014-03-28 15:25:00,91.68,91.73,91.65,91.69,5400.0,81.974,82.0187,81.9472,81.983,5400.0
2014-03-28 15:30:00,91.66,91.81,91.62,91.73,4100.0,81.9561,82.0903,81.9204,82.0187,4100.0
2014-03-28 15:35:00,91.75,91.76,91.69,91.75,6200.0,82.0366,82.0456,81.983,82.0366,6200.0
2014-03-28 15:40:00,91.75,91.86,91.72,91.86,5500.0,82.0366,82.135,82.0098,82.135,5500.0
2014-03-28 15:45:00,91.84,91.87,91.74,91.79,8800.0,82.1171,82.1439,82.0277,82.0724,8800.0
2014-03-28 15:50:00,91.79,91.81,91.76,91.77,12300.0,82.0724,82.0903,82.0456,82.0545,12300.0
2014-03-28 15:55:00,91.78,91.8,91.77,91.8,11900.0,82.0634,82.0813,82.0545,82.0813,11900.0
2014-03-31 09:30:00,92.9,93.07,92.89,92.97,14200.0,83.0649,83.2169,83.0559,83.1275,14200.0
2014-03-31 09:35:00,92.96,92.96,92.86,92.96,5300.0,83.1185,83.1185,83.0291,83.1185,5300.0
2014-03-31 09:40:00,92.9,93.01,92.8,93.01,4500.0,83.0649,83.1632,82.9754,83.1632,4500.0
2014-03-31 09:45:00,92.91,93.03,92.91,93.01,1700.0,83.0738,83.1811,83.0738,83.1632,1700.0
2014-03-31 09:50:00,93.03,93.2,93.0,93.06,12500.0,83.1811,83.3331,83.1543,83.2079,12500.0
2014-03-31 09:55:00,93.15,93.15,93.05,93.12,2300.0,83.2884,83.2884,83.199,83.2616,2300.0
2014-03-31 10:00:00,93.18,93.27,93.08,93.27,6700.0,83.3152,83.3957,83.2258,83.3957,6700.0
2014-03-31 10:05:00,93.24,93.24,93.03,93.06,19200.0,83.3689,83.3689,83.1811,83.2079,19200.0
2014-03-31 10:10:00,93.11,93.23,93.09,93.19,3000.0,83.2526,83.3599,83.2347,83.3242,3000.0
2014-03-31 10:15:00,93.13,93.33,93.13,93.3,19000.0,83.2705,83.4493,83.2705,83.4225,19000.0
2014-03-31 10:20:00,93.26,93.39,93.24,93.39,2100.0,83.3867,83.503,83.3689,83.503,2100.0
2014-03-31 10:25:00,93.33,93.33,93.14,93.17,3500.0,83.4493,83.4493,83.2795,83.3063,3500.0
2014-03-31 10:30:00,93.17,93.27,93.16,93.2,6200.0,83.3063,83.3957,83.2973,83.3331,6200.0
2014-03-31 10:35:00,93.2,93.22,93.13,93.21,23800.0,83.3331,83.351,83.2705,83.342,23800.0
2014-03-31 10:40:00,93.22,93.28,93.19,93.19,18400.0,83.351,83.4046,83.3242,83.3242,18400.0
2014-03-31 10:45:00,93.26,93.27,93.14,93.19,5200.0,83.3867,83.3957,83.2795,83.3242,5200.0
2014-03-31 10:50:00,93.18,93.33,93.16,93.27,1100.0,83.3152,83.4493,83.2973,83.3957,1100.0
2014-03-31 10:55:00,93.13,93.17,93.06,93.06,2800.0,83.2705,83.3063,83.2079,83.2079,2800.0
2014-03-31 11:00:00,93.12,93.12,93.02,93.02,1300.0,83.2616,83.2616,83.1722,83.1722,1300.0
2014-03-31 11:05:00,93.01,93.12,93.0,93.11,1500.0,83.1632,83.2616,83.1543,83.2526,1500.0
2014-03-31 11:10:00,93.03,93.07,92.96,93.06,4900.0,83.1811,83.2169,83.1185,83.2079,4900.0
2014-03-31 11:15:00,93.01,93.02,93.01,93.02,500.0,83.1632,83.1722,83.1632,83.1722,500.0
2014-03-31 11:20:00,92.89,92.89,92.66,92.68,5300.0,83.0559,83.0559,82.8503,82.8682,5300.0
2014-03-31 11:25:00,92.63,92.88,92.62,92.88,9000.0,82.8234,83.047,82.8145,83.047,9000.0
2014-03-31 11:30:00,92.84,92.9,92.68,92.68,8800.0,83.0112,83.0649,82.8682,82.8682,8800.0
2014-03-31 11:35:00,92.75,92.89,92.75,92.83,2100.0,82.9307,83.0559,82.9307,83.0023,2100.0
2014-03-31 11:40:00,92.88,92.88,92.84,92.84,200.0,83.047,83.047,83.0112,83.0112,200.0
2014-03-31 11:45:00,92.86,92.99,92.85,92.98,2800.0,83.0291,83.1453,83.0202,83.1364,2800.0
2014-03-31 11:50:00,92.99,92.99,92.94,92.99,1100.0,83.1453,83.1453,83.1006,83.1453,1100.0
2014-03-31 11:55:00,92.97,93.0,92.93,92.97,1000.0,83.1275,83.1543,83.0917,83.1275,1000.0
2014-03-31 12:00:00,92.96,93.05,92.92,93.03,2000.0,83.1185,83.199,83.0827,83.1811,2000.0
2014-03-31 12:05:00,93.06,93.11,93.02,93.11,1500.0,83.2079,83.2526,83.1722,83.2526,1500.0
2014-03-31 12:10:00,93.14,93.17,93.09,93.17,800.0,83.2795,83.3063,83.2347,83.3063,800.0
2014-03-31 12:15:00,93.25,93.29,93.25,93.29,1100.0,83.3778,83.4136,83.3778,83.4136,1100.0
2014-03-31 12:20:00,93.31,93.35,93.25,93.33,1500.0,83.4315,83.4672,83.3778,83.4493,1500.0
2014-03-31 12:25:00,93.31,93.52,93.21,93.34,14400.0,83.4315,83.6192,83.342,83.4583,14400.0
2014-03-31 12:30:00,93.4,93.41,93.33,93.41,1200.0,83.5119,83.5209,83.4493,83.5209,1200.0
2014-03-31 12:35:00,93.4,93.52,93.36,93.41,2000.0,83.5119,83.6192,83.4762,83.5209,2000.0
2014-03-31 12:40:00,93.33,93.39,93.33,93.39,600.0,83.4493,83.503,83.4493,83.503,600.0
2014-03-31 12:45:00,93.31,93.38,93.31,93.38,700.0,83.4315,83.494,83.4315,83.494,700.0
2014-03-31 12:50:00,93.39,93.39,93.32,93.36,600.0,83.503,83.503,83.4404,83.4762,600.0
2014-03-31 12:55:00,93.37,93.43,93.37,93.37,500.0,83.4851,83.5388,83.4851,83.4851,500.0
2014-03-31 13:00:00,93.36,93.36,93.26,93.26,1100.0,83.4762,83.4762,83.3867,83.3867,1100.0
2014-03-31 13:05:00,93.27,93.27,93.25,93.25,600.0,83.3957,83.3957,83.3778,83.3778,600.0
2014-03-31 13:10:00,93.28,93.34,93.28,93.29,1300.0,83.4046,83.4583,83.4046,83.4136,1300.0
2014-03-31 13:15:00,93.31,93.4,93.3,93.37,1600.0,83.4315,83.5119,83.4225,83.4851,1600.0
2014-03-31 13:20:00,93.4,93.4,93.26,93.33,2300.0,83.5119,83.5119,83.3867,83.4493,2300.0
2014-03-31 13:25:00,93.33,93.37,93.29,93.33,2400.0,83.4493,83.4851,83.4136,83.4493,2400.0
2014-03-31 13:30:00,93.32,93.34,93.3,93.33,900.0,83.4404,83.4583,83.4225,83.4493,900.0
2014-03-31 13:35:00,93.22,93.29,93.15,93.15,1500.0,83.351,83.4136,83.2884,83.2884,1500.0
2014-03-31 13:40:00,93.13,93.19,93.1,93.15,1600.0,83.2705,83.3242,83.2437,83.2884,1600.0
2014-03-31 13:45:00,93.17,93.28,93.12,93.12,3700.0,83.3063,83.4046,83.2616,83.2616,3700.0
2014-03-31 13:50:00,93.15,93.15,93.05,93.06,3500.0,83.2884,83.2884,83.199,83.2079,3500.0
2014-03-31 13:55:00,93.06,93.06,92.97,93.0,29400.0,83.2079,83.2079,83.1275,83.1543,29400.0
2014-03-31 14:00:00,93.0,93.01,92.97,93.01,500.0,83.1543,83.1632,83.1275,83.1632,500.0
2014-03-31 14:05:00,92.97,93.09,92.97,93.02,5200.0,83.1275,83.2347,83.1275,83.1722,5200.0
2014-03-31 14:10:00,93.08,93.23,93.06,93.14,2600.0,83.2258,83.3599,83.2079,83.2795,2600.0
2014-03-31 14:15:00,93.15,93.26,93.12,93.24,3700.0,83.2884,83.3867,83.2616,83.3689,3700.0
2014-03-31 14:20:00,93.24,93.24,93.09,93.09,2700.0,83.3689,83.3689,83.2347,83.2347,2700.0
2014-03-31 14:25:00,93.08,93.21,93.06,93.18,3800.0,83.2258,83.342,83.2079,83.3152,3800.0
2014-03-31 14:30:00,93.23,93.23,93.1,93.1,2500.0,83.3599,83.3599,83.2437,83.2437,2500.0
2014-03-31 14:35:00,93.16,93.23,93.16,93.23,2300.0,83.2973,83.3599,83.2973,83.3599,2300.0
2014-03-31 14:40:00,93.23,93.29,93.21,93.24,2400.0,83.3599,83.4136,83.342,83.3689,2400.0
2014-03-31 14:45:00,93.24,93.34,93.24,93.34,4000.0,83.3689,83.4583,83.3689,83.4583,4000.0
2014-03-31 14:50:00,93.34,93.36,93.27,93.36,5100.0,83.4583,83.4762,83.3957,83.4762,5100.0
2014-03-31 14:55:00,93.31,93.38,93.31,93.35,4400.0,83.4315,83.494,83.4315,83.4672,4400.0
2014-03-31 15:00:00,93.34,93.35,93.31,93.32,7600.0,83.4583,83.4672,83.4315,83.4404,7600.0
2014-03-31 15:05:00,93.32,93.34,93.2,93.24,10400.0,83.4404,83.4583,83.3331,83.3689,10400.0
2014-03-31 15:10:00,93.21,93.31,93.21,93.31,3800.0,83.342,83.4315,83.342,83.4315,3800.0
2014-03-31 15:15:00,93.3,93.35,93.27,93.32,4000.0,83.4225,83.4672,83.3957,83.4404,4000.0
2014-03-31 15:20:00,93.32,93.37,93.31,93.35,9400.0,83.4404,83.4851,83.4315,83.4672,9400.0
2014-03-31 15:25:00,93.35,93.42,93.34,93.4,11000.0,83.4672,83.5298,83.4583,83.5119,11000.0
2014-03-31 15:30:00,93.41,93.49,93.41,93.47,15600.0,83.5209,83.5924,83.5209,83.5745,15600.0
2014-03-31 15:35:00,93.48,93.55,93.47,93.47,19400.0,83.5835,83.646,83.5745,83.5745,19400.0
2014-03-31 15:40:00,93.49,93.49,93.31,93.31,11500.0,83.5924,83.5924,83.4315,83.4315,11500.0
2014-03-31 15:45:00,93.31,93.37,93.3,93.31,12400.0,83.4315,83.4851,83.4225,83.4315,12400.0
2014-03-31 15:50:00,93.31,93.4,93.28,93.37,35300.0,83.4315,83.5119,83.4046,83.4851,35300.0
2014-03-31 15:55:00,93.33,93.39,93.28,93.35,27000.0,83.4493,83.503,83.4046,83.4672,27000.0
2014-04-01 09:30:00,93.48,93.64,93.45,93.54,12200.0,83.5835,83.7265,83.5566,83.6371,12200.0
2014-04-01 09:35:00,93.58,93.59,93.48,93.49,6300.0,83.6729,83.6818,83.5835,83.5924,6300.0
2014-04-01 09:40:00,93.5,93.58,93.46,93.48,9500.0,83.6013,83.6729,83.5656,83.5835,9500.0
2014-04-01 09:45:00,93.49,93.49,93.32,93.35,5100.0,83.5924,83.5924,83.4404,83.4672,5100.0
2014-04-01 09:50:00,93.35,93.41,93.31,93.36,4800.0,83.4672,83.5209,83.4315,83.4762,4800.0
2014-04-01 09:55:00,93.36,93.38,93.27,93.38,4100.0,83.4762,83.494,83.3957,83.494,4100.0
2014-04-01 10:00:00,93.37,93.5,93.36,93.37,20000.0,83.4851,83.6013,83.4762,83.4851,20000.0
2014-04-01 10:05:00,93.39,93.42,93.33,93.35,10300.0,83.503,83.5298,83.4493,83.4672,10300.0
2014-04-01 10:10:00,93.35,93.42,93.22,93.23,17500.0,83.4672,83.5298,83.351,83.3599,17500.0
2014-04-01 10:15:00,93.2,93.35,93.17,93.35,6300.0,83.3331,83.4672,83.3063,83.4672,6300.0
2014-04-01 10:20:00,93.34,93.34,93.14,93.22,9700.0,83.4583,83.4583,83.2795,83.351,9700.0
2014-04-01 10:25:00,93.19,93.42,93.18,93.33,5900.0,83.3242,83.5298,83.3152,83.4493,5900.0
2014-04-01 10:30:00,93.38,93.42,93.36,93.37,2000.0,83.494,83.5298,83.4762,83.4851,2000.0
2014-04-01 10:35:00,93.36,93.39,93.28,93.38,3100.0,83.4762,83.503,83.4046,83.494,3100.0
2014-04-01 10:40:00,93.4,93.4,93.23,93.29,3600.0,83.5119,83.5119,83.3599,83.4136,3600.0
2014-04-01 10:45:00,93.19,93.26,93.06,93.06,55900.0,83.3242,83.3867,83.2079,83.2079,55900.0
2014-04-01 10:50:00,93.06,93.24,93.06,93.2,10800.0,83.2079,83.3689,83.2079,83.3331,10800.0
2014-04-01 10:55:00,93.2,93.27,93.17,93.17,12600.0,83.3331,83.3957,83.3063,83.3063,12600.0
2014-04-01 11:00:00,93.2,93.28,93.16,93.18,2800.0,83.3331,83.4046,83.2973,83.3152,2800.0
2014-04-01 11:05:00,93.23,93.25,93.2,93.23,3200.0,83.3599,83.3778,83.3331,83.3599,3200.0
2014-04-01 11:10:00,93.23,93.25,93.2,93.23,16100.0,83.3599,83.3778,83.3331,83.3599,16100.0
2014-04-01 11:15:00,93.23,93.26,93.16,93.21,23300.0,83.3599,83.3867,83.2973,83.342,23300.0
2014-04-01 11:20:00,93.19,93.33,93.18,93.3,9300.0,83.3242,83.4493,83.3152,83.4225,9300.0
2014-04-01 11:25:00,93.3,93.39,93.3,93.31,6900.0,83.4225,83.503,83.4225,83.4315,6900.0
2014-04-01 11:30:00,93.32,93.46,93.31,93.43,10600.0,83.4404,83.5656,83.4315,83.5388,10600.0
2014-04-01 11:35:00,93.41,93.5,93.41,93.47,2500.0,83.5209,83.6013,83.5209,83.5745,2500.0
2014-04-01 11:40:00,93.5,93.55,93.49,93.55,500.0,83.6013,83.646,83.5924,83.646,500.0
2014-04-01 11:45:00,93.53,93.58,93.53,93.57,1000.0,83.6282,83.6729,83.6282,83.6639,1000.0
2014-04-01 11:50:00,93.59,93.69,93.59,93.64,1600.0,83.6818,83.7712,83.6818,83.7265,1600.0
2014-04-01 11:55:00,93.67,93.7,93.66,93.69,8800.0,83.7533,83.7802,83.7444,83.7712,8800.0
2014-04-01 12:00:00,93.66,93.68,93.62,93.62,4000.0,83.7444,83.7623,83.7086,83.7086,4000.0
2014-04-01 12:05:00,93.63,93.65,93.63,93.65,900.0,83.7176,83.7355,83.7176,83.7355,900.0
2014-04-01 12:10:00,93.61,93.64,93.6,93.63,800.0,83.6997,83.7265,83.6908,83.7176,800.0
2014-04-01 12:15:00,93.62,93.63,93.59,93.63,1500.0,83.7086,83.7176,83.6818,83.7176,1500.0
2014-04-01 12:20:00,93.65,93.68,93.65,93.67,1300.0,83.7355,83.7623,83.7355,83.7533,1300.0
2014-04-01 12:25:00,93.63,93.67,93.63,93.67,1300.0,83.7176,83.7533,83.7176,83.7533,1300.0
2014-04-01 12:30:00,93.7,93.72,93.63,93.63,900.0,83.7802,83.7981,83.7176,83.7176,900.0
2014-04-01 12:35:00,93.63,93.63,93.57,93.57,1800.0,83.7176,83.7176,83.6639,83.6639,1800.0
2014-04-01 12:40:00,93.57,93.57,93.56,93.56,800.0,83.6639,83.6639,83.655,83.655,800.0
2014-04-01 12:45:00,93.56,93.58,93.56,93.58,800.0,83.655,83.6729,83.655,83.6729,800.0
2014-04-01 12:50:00,93.54,93.55,93.52,93.52,2400.0,83.6371,83.646,83.6192,83.6192,2400.0
2014-04-01 12:55:00,93.56,93.58,93.55,93.57,1100.0,83.655,83.6729,83.646,83.6639,1100.0
2014-04-01 13:00:00,93.53,93.53,93.44,93.44,2500.0,83.6282,83.6282,83.5477,83.5477,2500.0
2014-04-01 13:05:00,93.48,93.53,93.47,93.47,2000.0,83.5835,83.6282,83.5745,83.5745,2000.0
2014-04-01 13:10:00,93.49,93.56,93.48,93.49,101500.0,83.5924,83.655,83.5835,83.5924,101500.0
2014-04-01 13:15:00,93.51,93.56,93.51,93.55,1100.0,83.6103,83.655,83.6103,83.646,1100.0
2014-04-01 13:20:00,93.56,93.56,93.44,93.51,73000.0,83.655,83.655,83.5477,83.6103,73000.0
2014-04-01 13:25:00,93.59,93.72,93.59,93.72,2300.0,83.6818,83.7981,83.6818,83.7981,2300.0
2014-04-01 13:30:00,93.73,93.77,93.73,93.75,2200.0,83.807,83.8428,83.807,83.8249,2200.0
2014-04-01 13:35:00,93.74,93.78,93.74,93.75,3100.0,83.8159,83.8517,83.8159,83.8249,3100.0
2014-04-01 13:40:00,93.75,93.76,93.73,93.75,6400.0,83.8249,83.8338,83.807,83.8249,6400.0
2014-04-01 13:45:00,93.75,93.75,93.67,93.67,5300.0,83.8249,83.8249,83.7533,83.7533,5300.0
2014-04-01 13:50:00,93.69,93.74,93.69,93.71,1900.0,83.7712,83.8159,83.7712,83.7891,1900.0
2014-04-01 13:55:00,93.7,93.76,93.7,93.71,5600.0,83.7802,83.8338,83.7802,83.7891,5600.0
2014-04-01 14:00:00,93.75,93.75,93.72,93.74,6300.0,83.8249,83.8249,83.7981,83.8159,6300.0
2014-04-01 14:05:00,93.75,93.75,93.73,93.75,3200.0,83.8249,83.8249,83.807,83.8249,3200.0
2014-04-01 14:10:00,93.75,93.76,93.72,93.74,6600.0,83.8249,83.8338,83.7981,83.8159,6600.0
2014-04-01 14:15:00,93.73,93.75,93.72,93.72,1800.0,83.807,83.8249,83.7981,83.7981,1800.0
2014-04-01 14:20:00,93.74,93.75,93.72,93.72,2300.0,83.8159,83.8249,83.7981,83.7981,2300.0
2014-04-01 14:25:00,93.74,93.74,93.69,93.69,3500.0,83.8159,83.8159,83.7712,83.7712,3500.0
2014-04-01 14:30:00,93.71,93.74,93.66,93.71,6700.0,83.7891,83.8159,83.7444,83.7891,6700.0
2014-04-01 14:35:00,93.7,93.7,93.58,93.61,5900.0,83.7802,83.7802,83.6729,83.6997,5900.0
2014-04-01 14:40:00,93.59,93.59,93.52,93.57,5200.0,83.6818,83.6818,83.6192,83.6639,5200.0
2014-04-01 14:45:00,93.57,93.61,93.53,93.53,3000.0,83.6639,83.6997,83.6282,83.6282,3000.0
2014-04-01 14:50:00,93.52,93.54,93.48,93.5,3800.0,83.6192,83.6371,83.5835,83.6013,3800.0
2014-04-01 14:55:00,93.5,93.5,93.45,93.47,7600.0,83.6013,83.6013,83.5566,83.5745,7600.0
2014-04-01 15:00:00,93.46,93.47,93.42,93.46,1900.0,83.5656,83.5745,83.5298,83.5656,1900.0
2014-04-01 15:05:00,93.44,93.47,93.44,93.45,2900.0,83.5477,83.5745,83.5477,83.5566,2900.0
2014-04-01 15:10:00,93.45,93.48,93.42,93.44,5000.0,83.5566,83.5835,83.5298,83.5477,5000.0
2014-04-01 15:15:00,93.46,93.48,93.43,93.44,10000.0,83.5656,83.5835,83.5388,83.5477,10000.0
2014-04-01 15:20:00,93.47,93.48,93.44,93.44,6600.0,83.5745,83.5835,83.5477,83.5477,6600.0
2014-04-01 15:25:00,93.47,93.5,93.44,93.45,11000.0,83.5745,83.6013,83.5477,83.5566,11000.0
2014-04-01 15:30:00,93.45,93.47,93.42,93.46,4400.0,83.5566,83.5745,83.5298,83.5656,4400.0
2014-04-01 15:35:00,93.46,93.48,93.45,93.45,4600.0,83.5656,83.5835,83.5566,83.5566,4600.0
2014-04-01 15:40:00,93.48,93.52,93.45,93.47,11500.0,83.5835,83.6192,83.5566,83.5745,11500.0
2014-04-01 15:45:00,93.46,93.52,93.46,93.5,12000.0,83.5656,83.6192,83.5656,83.6013,12000.0
2014-04-01 15:50:00,93.52,93.56,93.51,93.55,16000.0,83.6192,83.655,83.6103,83.646,16000.0
2014-04-01 15:55:00,93.52,93.57,93.43,93.56,45000.0,83.6192,83.6639,83.5388,83.655,45000.0
2014-04-02 09:30:00,92.74,92.87,92.68,92.87,12500.0,82.9218,83.038,82.8682,83.038,12500.0
2014-04-02 09:35:00,92.87,92.95,92.81,92.88,19600.0,83.038,83.1096,82.9844,83.047,19600.0
2014-04-02 09:40:00,92.91,93.15,92.91,93.15,7300.0,83.0738,83.2884,83.0738,83.2884,7300.0
2014-04-02 09:45:00,93.09,93.14,93.0,93.04,5500.0,83.2347,83.2795,83.1543,83.19,5500.0
2014-04-02 09:50:00,92.98,93.03,92.93,93.0,4800.0,83.1364,83.1811,83.0917,83.1543,4800.0
2014-04-02 09:55:00,93.0,93.03,92.75,92.76,5600.0,83.1543,83.1811,82.9307,82.9397,5600.0
2014-04-02 10:00:00,92.79,92.93,92.78,92.86,1500.0,82.9665,83.0917,82.9576,83.0291,1500.0
2014-04-02 10:05:00,92.81,92.82,92.73,92.73,2900.0,82.9844,82.9933,82.9129,82.9129,2900.0
2014-04-02 10:10:00,92.78,92.84,92.77,92.84,8500.0,82.9576,83.0112,82.9486,83.0112,8500.0
2014-04-02 10:15:00,92.77,92.8,92.7,92.7,3300.0,82.9486,82.9754,82.886,82.886,3300.0
2014-04-02 10:20:00,92.7,92.8,92.68,92.75,1900.0,82.886,82.9754,82.8682,82.9307,1900.0
2014-04-02 10:25:00,92.77,92.91,92.77,92.91,700.0,82.9486,83.0738,82.9486,83.0738,700.0
2014-04-02 10:30:00,92.91,92.97,92.89,92.94,1400.0,83.0738,83.1275,83.0559,83.1006,1400.0
2014-04-02 10:35:00,92.93,93.02,92.93,92.99,2900.0,83.0917,83.1722,83.0917,83.1453,2900.0
2014-04-02 10:40:00,93.04,93.1,93.01,93.04,2600.0,83.19,83.2437,83.1632,83.19,2600.0
2014-04-02 10:45:00,93.03,93.07,92.99,93.06,2300.0,83.1811,83.2169,83.1453,83.2079,2300.0
2014-04-02 10:50:00,93.05,93.08,93.05,93.08,1000.0,83.199,83.2258,83.199,83.2258,1000.0
2014-04-02 10:55:00,93.21,93.25,93.16,93.25,7400.0,83.342,83.3778,83.2973,83.3778,7400.0
2014-04-02 11:00:00,93.26,93.29,93.23,93.25,4200.0,83.3867,83.4136,83.3599,83.3778,4200.0
2014-04-02 11:05:00,93.19,93.19,93.07,93.08,5300.0,83.3242,83.3242,83.2169,83.2258,5300.0
2014-04-02 11:10:00,93.11,93.12,93.0,93.04,8800.0,83.2526,83.2616,83.1543,83.19,8800.0
2014-04-02 11:15:00,92.98,93.1,92.98,93.09,3800.0,83.1364,83.2437,83.1364,83.2347,3800.0
2014-04-02 11:20:00,93.05,93.05,92.98,92.99,7800.0,83.199,83.199,83.1364,83.1453,7800.0
2014-04-02 11:25:00,92.96,93.0,92.92,92.94,3000.0,83.1185,83.1543,83.0827,83.1006,3000.0
2014-04-02 11:30:00,92.95,92.99,92.91,92.94,2600.0,83.1096,83.1453,83.0738,83.1006,2600.0
2014-04-02 11:35:00,92.99,92.99,92.87,92.94,300.0,83.1453,83.1453,83.038,83.1006,300.0
2014-04-02 11:40:00,92.88,92.92,92.88,92.92,800.0,83.047,83.0827,83.047,83.0827,800.0
2014-04-02 11:45:00,92.94,92.95,92.9,92.9,500.0,83.1006,83.1096,83.0649,83.0649,500.0
2014-04-02 11:50:00,92.98,93.0,92.93,93.0,400.0,83.1364,83.1543,83.0917,83.1543,400.0
2014-04-02 11:55:00,93.01,93.06,93.0,93.02,1300.0,83.1632,83.2079,83.1543,83.1722,1300.0
2014-04-02 12:00:00,93.03,93.03,92.91,92.97,14600.0,83.1811,83.1811,83.0738,83.1275,14600.0
2014-04-02 12:05:00,92.96,92.98,92.94,92.98,12800.0,83.1185,83.1364,83.1006,83.1364,12800.0
2014-04-02 12:10:00,93.02,93.1,92.99,93.02,3200.0,83.1722,83.2437,83.1453,83.1722,3200.0
2014-04-02 12:15:00,93.04,93.14,93.04,93.08,1300.0,83.19,83.2795,83.19,83.2258,1300.0
2014-04-02 12:20:00,93.1,93.2,93.1,93.18,1100.0,83.2437,83.3331,83.2437,83.3152,1100.0
2014-04-02 12:25:00,93.18,93.24,93.17,93.24,2500.0,83.3152,83.3689,83.3063,83.3689,2500.0
2014-04-02 12:30:00,93.2,93.2,93.2,93.2,100.0,83.3331,83.3331,83.3331,83.3331,100.0
2014-04-02 12:35:00,93.17,93.21,93.14,93.17,1500.0,83.3063,83.342,83.2795,83.3063,1500.0
2014-04-02 12:40:00,93.23,93.23,93.23,93.23,100.0,83.3599,83.3599,83.3599,83.3599,100.0
2014-04-02 12:45:00,93.15,93.18,93.14,93.18,300.0,83.2884,83.3152,83.2795,83.3152,300.0
2014-04-02 12:50:00,93.15,93.16,93.08,93.1,2900.0,83.2884,83.2973,83.2258,83.2437,2900.0
2014-04-02 12:55:00,93.13,93.13,93.07,93.1,1000.0,83.2705,83.2705,83.2169,83.2437,1000.0
2014-04-02 13:00:00,93.11,93.11,93.04,93.04,700.0,83.2526,83.2526,83.19,83.19,700.0
2014-04-02 13:05:00,93.07,93.09,93.01,93.01,3000.0,83.2169,83.2347,83.1632,83.1632,3000.0
2014-04-02 13:10:00,93.0,93.0,92.97,92.99,600.0,83.1543,83.1543,83.1275,83.1453,600.0
2014-04-02 13:15:00,93.0,93.04,92.97,92.98,700.0,83.1543,83.19,83.1275,83.1364,700.0
2014-04-02 13:20:00,92.96,92.99,92.87,92.89,5500.0,83.1185,83.1453,83.038,83.0559,5500.0
2014-04-02 13:25:00,92.88,92.9,92.85,92.86,1700.0,83.047,83.0649,83.0202,83.0291,1700.0
2014-04-02 13:30:00,92.86,92.91,92.85,92.91,800.0,83.0291,83.0738,83.0202,83.0738,800.0
2014-04-02 13:35:00,92.91,92.91,92.82,92.82,1200.0,83.0738,83.0738,82.9933,82.9933,1200.0
2014-04-02 13:40:00,92.74,92.8,92.53,92.54,9000.0,82.9218,82.9754,82.734,82.743,9000.0
2014-04-02 13:45:00,92.5,92.6,92.45,92.52,11500.0,82.7072,82.7966,82.6625,82.7251,11500.0
2014-04-02 13:50:00,92.52,92.54,92.47,92.47,4900.0,82.7251,82.743,82.6804,82.6804,4900.0
2014-04-02 13:55:00,92.47,92.52,92.45,92.51,4300.0,82.6804,82.7251,82.6625,82.7162,4300.0
2014-04-02 14:00:00,92.49,92.56,92.49,92.54,5100.0,82.6983,82.7609,82.6983,82.743,5100.0
2014-04-02 14:05:00,92.51,92.63,92.51,92.62,3300.0,82.7162,82.8234,82.7162,82.8145,3300.0
2014-04-02 14:10:00,92.64,92.64,92.56,92.61,900.0,82.8324,82.8324,82.7609,82.8056,900.0
2014-04-02 14:15:00,92.63,92.63,92.59,92.59,3100.0,82.8234,82.8234,82.7877,82.7877,3100.0
2014-04-02 14:20:00,92.58,92.62,92.53,92.57,3900.0,82.7787,82.8145,82.734,82.7698,3900.0
2014-04-02 14:25:00,92.58,92.58,92.55,92.55,700.0,82.7787,82.7787,82.7519,82.7519,700.0
2014-04-02 14:30:00,92.56,92.66,92.55,92.65,18300.0,82.7609,82.8503,82.7519,82.8413,18300.0
2014-04-02 14:35:00,92.62,92.7,92.62,92.7,6600.0,82.8145,82.886,82.8145,82.886,6600.0
2014-04-02 14:40:00,92.7,92.8,92.7,92.8,900.0,82.886,82.9754,82.886,82.9754,900.0
2014-04-02 14:45:00,92.82,92.82,92.81,92.82,600.0,82.9933,82.9933,82.9844,82.9933,600.0
2014-04-02 14:50:00,92.83,92.9,92.82,92.89,4400.0,83.0023,83.0649,82.9933,83.0559,4400.0
2014-04-02 14:55:00,92.89,92.96,92.87,92.96,2600.0,83.0559,83.1185,83.038,83.1185,2600.0
2014-04-02 15:00:00,92.98,92.99,92.98,92.98,2100.0,83.1364,83.1453,83.1364,83.1364,2100.0
2014-04-02 15:05:00,92.99,93.05,92.99,93.05,7700.0,83.1453,83.199,83.1453,83.199,7700.0
2014-04-02 15:10:00,93.06,93.13,93.04,93.13,7900.0,83.2079,83.2705,83.19,83.2705,7900.0
2014-04-02 15:15:00,93.14,93.14,93.12,93.13,2700.0,83.2795,83.2795,83.2616,83.2705,2700.0
2014-04-02 15:20:00,93.1,93.11,93.07,93.11,1700.0,83.2437,83.2526,83.2169,83.2526,1700.0
2014-04-02 15:25:00,93.1,93.14,93.09,93.13,5700.0,83.2437,83.2795,83.2347,83.2705,5700.0
2014-04-02 15:30:00,93.12,93.13,93.09,93.13,5300.0,83.2616,83.2705,83.2347,83.2705,5300.0
2014-04-02 15:35:00,93.14,93.17,93.13,93.17,6100.0,83.2795,83.3063,83.2705,83.3063,6100.0
2014-04-02 15:40:00,93.16,93.27,93.16,93.27,8600.0,83.2973,83.3957,83.2973,83.3957,8600.0
2014-04-02 15:45:00,93.27,93.27,93.23,93.23,7700.0,83.3957,83.3957,83.3599,83.3599,7700.0
2014-04-02 15:50:00,93.23,93.35,93.2,93.35,14000.0,83.3599,83.4672,83.3331,83.4672,14000.0
2014-04-02 15:55:00,93.35,93.37,93.17,93.17,33500.0,83.4672,83.4851,83.3063,83.3063,33500.0
2014-04-03 09:30:00,92.89,92.96,92.8,92.82,11600.0,83.0559,83.1185,82.9754,82.9933,11600.0
2014-04-03 09:35:00,92.77,92.89,92.77,92.86,4500.0,82.9486,83.0559,82.9486,83.0291,4500.0
2014-04-03 09:40:00,92.84,92.91,92.8,92.87,1800.0,83.0112,83.0738,82.9754,83.038,1800.0
2014-04-03 09:45:00,92.82,92.96,92.82,92.89,3500.0,82.9933,83.1185,82.9933,83.0559,3500.0
2014-04-03 09:50:00,92.85,92.94,92.81,92.92,7800.0,83.0202,83.1006,82.9844,83.0827,7800.0
2014-04-03 09:55:00,92.92,93.03,92.92,92.98,3700.0,83.0827,83.1811,83.0827,83.1364,3700.0
2014-04-03 10:00:00,92.99,93.02,92.92,92.96,11300.0,83.1453,83.1722,83.0827,83.1185,11300.0
2014-04-03 10:05:00,92.95,93.04,92.92,92.98,24700.0,83.1096,83.19,83.0827,83.1364,24700.0
2014-04-03 10:10:00,93.0,93.05,92.99,93.04,3800.0,83.1543,83.199,83.1453,83.19,3800.0
2014-04-03 10:15:00,93.04,93.1,93.0,93.1,4900.0,83.19,83.2437,83.1543,83.2437,4900.0
2014-04-03 10:20:00,93.09,93.09,92.95,92.96,4300.0,83.2347,83.2347,83.1096,83.1185,4300.0
2014-04-03 10:25:00,92.95,92.95,92.68,92.68,8200.0,83.1096,83.1096,82.8682,82.8682,8200.0
2014-04-03 10:30:00,92.65,92.74,92.65,92.65,6600.0,82.8413,82.9218,82.8413,82.8413,6600.0
2014-04-03 10:35:00,92.68,92.7,92.56,92.56,2500.0,82.8682,82.886,82.7609,82.7609,2500.0
2014-04-03 10:40:00,92.55,92.7,92.55,92.68,2100.0,82.7519,82.886,82.7519,82.8682,2100.0
2014-04-03 10:45:00,92.69,92.76,92.63,92.68,3700.0,82.8771,82.9397,82.8234,82.8682,3700.0
2014-04-03 10:50:00,92.67,92.76,92.67,92.73,29400.0,82.8592,82.9397,82.8592,82.9129,29400.0
2014-04-03 10:55:00,92.73,92.87,92.68,92.87,12800.0,82.9129,83.038,82.8682,83.038,12800.0
2014-04-03 11:00:00,92.81,92.82,92.76,92.77,900.0,82.9844,82.9933,82.9397,82.9486,900.0
2014-04-03 11:05:00,92.76,92.76,92.76,92.76,100.0,82.9397,82.9397,82.9397,82.9397,100.0
2014-04-03 11:10:00,92.82,92.82,92.8,92.8,400.0,82.9933,82.9933,82.9754,82.9754,400.0
2014-04-03 11:15:00,92.75,92.75,92.7,92.7,200.0,82.9307,82.9307,82.886,82.886,200.0
2014-04-03 11:20:00,92.71,92.72,92.61,92.61,2200.0,82.895,82.9039,82.8056,82.8056,2200.0
2014-04-03 11:25:00,92.63,92.69,92.54,92.54,1300.0,82.8234,82.8771,82.743,82.743,1300.0
2014-04-03 11:30:00,92.5,92.65,92.43,92.65,8700.0,82.7072,82.8413,82.6446,82.8413,8700.0
2014-04-03 11:35:00,92.64,92.64,92.4,92.5,3200.0,82.8324,82.8324,82.6178,82.7072,3200.0
2014-04-03 11:40:00,92.53,92.53,92.41,92.46,6500.0,82.734,82.734,82.6267,82.6714,6500.0
2014-04-03 11:45:00,92.43,92.47,92.4,92.43,1700.0,82.6446,82.6804,82.6178,82.6446,1700.0
2014-04-03 11:50:00,92.42,92.45,92.39,92.39,1500.0,82.6357,82.6625,82.6089,82.6089,1500.0
2014-04-03 11:55:00,92.36,92.43,92.36,92.43,200.0,82.582,82.6446,82.582,82.6446,200.0
2014-04-03 12:00:00,92.42,92.48,92.37,92.48,1200.0,82.6357,82.6893,82.591,82.6893,1200.0
2014-04-03 12:05:00,92.52,92.55,92.52,92.55,500.0,82.7251,82.7519,82.7251,82.7519,500.0
2014-04-03 12:10:00,92.53,92.66,92.53,92.66,600.0,82.734,82.8503,82.734,82.8503,600.0
2014-04-03 12:15:00,92.62,92.62,92.54,92.54,1900.0,82.8145,82.8145,82.743,82.743,1900.0
2014-04-03 12:20:00,92.53,92.57,92.53,92.53,800.0,82.734,82.7698,82.734,82.734,800.0
2014-04-03 12:25:00,92.51,92.51,92.47,92.47,300.0,82.7162,82.7162,82.6804,82.6804,300.0
2014-04-03 12:30:00,92.49,92.49,92.41,92.41,600.0,82.6983,82.6983,82.6267,82.6267,600.0
2014-04-03 12:35:00,92.41,92.44,92.41,92.44,400.0,82.6267,82.6536,82.6267,82.6536,400.0
2014-04-03 12:40:00,92.38,92.44,92.35,92.44,700.0,82.5999,82.6536,82.5731,82.6536,700.0
2014-04-03 12:45:00,92.42,92.42,92.42,92.42,100.0,82.6357,82.6357,82.6357,82.6357,100.0
2014-04-03 12:50:00,92.41,92.41,92.39,92.39,300.0,82.6267,82.6267,82.6089,82.6089,300.0
2014-04-03 12:55:00,92.45,92.47,92.41,92.41,600.0,82.6625,82.6804,82.6267,82.6267,600.0
2014-04-03 13:00:00,92.47,92.5,92.45,92.45,2500.0,82.6804,82.7072,82.6625,82.6625,2500.0
2014-04-03 13:05:00,92.46,92.48,92.46,92.46,600.0,82.6714,82.6893,82.6714,82.6714,600.0
2014-04-03 13:10:00,92.44,92.44,92.44,92.44,200.0,82.6536,82.6536,82.6536,82.6536,200.0
2014-04-03 13:15:00,92.51,92.52,92.51,92.52,200.0,82.7162,82.7251,82.7162,82.7251,200.0
2014-04-03 13:20:00,92.46,92.54,92.46,92.54,200.0,82.6714,82.743,82.6714,82.743,200.0
2014-04-03 13:25:00,92.5,92.53,92.5,92.53,1400.0,82.7072,82.734,82.7072,82.734,1400.0
2014-04-03 13:30:00,92.52,92.52,92.46,92.51,1800.0,82.7251,82.7251,82.6714,82.7162,1800.0
2014-04-03 13:35:00,92.53,92.6,92.52,92.6,600.0,82.734,82.7966,82.7251,82.7966,600.0
2014-04-03 13:40:00,92.62,92.63,92.62,92.62,1400.0,82.8145,82.8234,82.8145,82.8145,1400.0
2014-04-03 13:45:00,92.63,92.65,92.62,92.65,1900.0,82.8234,82.8413,82.8145,82.8413,1900.0
2014-04-03 13:50:00,92.65,92.65,92.56,92.6,2300.0,82.8413,82.8413,82.7609,82.7966,2300.0
2014-04-03 13:55:00,92.6,92.6,92.6,92.6,0.0,82.7966,82.7966,82.7966,82.7966,0.0
2014-04-03 14:00:00,92.57,92.57,92.49,92.49,700.0,82.7698,82.7698,82.6983,82.6983,700.0
2014-04-03 14:05:00,92.5,92.59,92.5,92.52,1600.0,82.7072,82.7877,82.7072,82.7251,1600.0
2014-04-03 14:10:00,92.51,92.51,92.47,92.47,200.0,82.7162,82.7162,82.6804,82.6804,200.0
2014-04-03 14:15:00,92.47,92.54,92.43,92.54,4500.0,82.6804,82.743,82.6446,82.743,4500.0
2014-04-03 14:20:00,92.54,92.58,92.54,92.54,300.0,82.743,82.7787,82.743,82.743,300.0
2014-04-03 14:25:00,92.59,92.59,92.38,92.38,2000.0,82.7877,82.7877,82.5999,82.5999,2000.0
2014-04-03 14:30:00,92.35,92.35,92.32,92.32,700.0,82.5731,82.5731,82.5463,82.5463,700.0
2014-04-03 14:35:00,92.3,92.31,92.17,92.18,2900.0,82.5284,82.5373,82.4121,82.4211,2900.0
2014-04-03 14:40:00,92.07,92.2,92.07,92.14,1100.0,82.3227,82.439,82.3227,82.3853,1100.0
2014-04-03 14:45:00,92.14,92.19,92.13,92.16,1400.0,82.3853,82.43,82.3764,82.4032,1400.0
2014-04-03 14:50:00,92.19,92.28,92.19,92.19,2600.0,82.43,82.5105,82.43,82.43,2600.0
2014-04-03 14:55:00,92.19,92.25,92.16,92.25,2500.0,82.43,82.4837,82.4032,82.4837,2500.0
2014-04-03 15:00:00,92.25,92.33,92.21,92.23,2400.0,82.4837,82.5552,82.4479,82.4658,2400.0
2014-04-03 15:05:00,92.22,92.25,92.15,92.18,8200.0,82.4569,82.4837,82.3943,82.4211,8200.0
2014-04-03 15:10:00,92.18,92.23,92.13,92.13,2000.0,82.4211,82.4658,82.3764,82.3764,2000.0
2014-04-03 15:15:00,92.13,92.19,92.12,92.12,3700.0,82.3764,82.43,82.3674,82.3674,3700.0
2014-04-03 15:20:00,92.12,92.14,92.08,92.12,6000.0,82.3674,82.3853,82.3317,82.3674,6000.0
2014-04-03 15:25:00,92.1,92.13,92.06,92.1,14200.0,82.3496,82.3764,82.3138,82.3496,14200.0
2014-04-03 15:30:00,92.11,92.16,92.05,92.08,19700.0,82.3585,82.4032,82.3048,82.3317,19700.0
2014-04-03 15:35:00,92.08,92.15,92.08,92.12,15000.0,82.3317,82.3943,82.3317,82.3674,15000.0
2014-04-03 15:40:00,92.11,92.16,92.09,92.1,9100.0,82.3585,82.4032,82.3406,82.3496,9100.0
2014-04-03 15:45:00,92.09,92.15,92.08,92.1,23100.0,82.3406,82.3943,82.3317,82.3496,23100.0
2014-04-03 15:50:00,92.1,92.19,92.1,92.17,20600.0,82.3496,82.43,82.3496,82.4121,20600.0
2014-04-03 15:55:00,92.17,92.23,92.11,92.17,17500.0,82.4121,82.4658,82.3585,82.4121,17500.0
2014-04-04 09:30:00,92.39,92.5,92.31,92.31,3500.0,82.6089,82.7072,82.5373,82.5373,3500.0
2014-04-04 09:35:00,92.3,92.3,92.16,92.23,20000.0,82.5284,82.5284,82.4032,82.4658,20000.0
2014-04-04 09:40:00,92.23,92.28,92.14,92.25,4800.0,82.4658,82.5105,82.3853,82.4837,4800.0
2014-04-04 09:45:00,92.22,92.26,92.18,92.19,8100.0,82.4569,82.4926,82.4211,82.43,8100.0
2014-04-04 09:50:00,92.21,92.28,92.14,92.14,5900.0,82.4479,82.5105,82.3853,82.3853,5900.0
2014-04-04 09:55:00,92.13,92.24,92.13,92.19,8200.0,82.3764,82.4747,82.3764,82.43,8200.0
2014-04-04 10:00:00,92.24,92.37,92.23,92.37,11000.0,82.4747,82.591,82.4658,82.591,11000.0
2014-04-04 10:05:00,92.38,92.53,92.35,92.48,4100.0,82.5999,82.734,82.5731,82.6893,4100.0
2014-04-04 10:10:00,92.48,92.64,92.48,92.5,8800.0,82.6893,82.8324,82.6893,82.7072,8800.0
2014-04-04 10:15:00,92.5,92.67,92.34,92.57,21300.0,82.7072,82.8592,82.5641,82.7698,21300.0
2014-04-04 10:20:00,92.6,92.71,92.48,92.48,8500.0,82.7966,82.895,82.6893,82.6893,8500.0
2014-04-04 10:25:00,92.47,92.5,92.41,92.5,7400.0,82.6804,82.7072,82.6267,82.7072,7400.0
2014-04-04 10:30:00,92.5,92.65,92.49,92.55,11900.0,82.7072,82.8413,82.6983,82.7519,11900.0
2014-04-04 10:35:00,92.59,92.65,92.52,92.62,6900.0,82.7877,82.8413,82.7251,82.8145,6900.0
2014-04-04 10:40:00,92.6,92.71,92.54,92.56,12800.0,82.7966,82.895,82.743,82.7609,12800.0
2014-04-04 10:45:00,92.55,92.61,92.53,92.61,2500.0,82.7519,82.8056,82.734,82.8056,2500.0
2014-04-04 10:50:00,92.59,92.59,92.39,92.44,7500.0,82.7877,82.7877,82.6089,82.6536,7500.0
2014-04-04 10:55:00,92.41,92.41,92.29,92.32,11200.0,82.6267,82.6267,82.5194,82.5463,11200.0
2014-04-04 11:00:00,92.32,92.36,92.27,92.27,8400.0,82.5463,82.582,82.5016,82.5016,8400.0
2014-04-04 11:05:00,92.24,92.3,92.15,92.16,29300.0,82.4747,82.5284,82.3943,82.4032,29300.0
2014-04-04 11:10:00,92.18,92.26,92.18,92.26,4300.0,82.4211,82.4926,82.4211,82.4926,4300.0
2014-04-04 11:15:00,92.17,92.19,92.03,92.14,13200.0,82.4121,82.43,82.287,82.3853,13200.0
2014-04-04 11:20:00,92.09,92.14,92.01,92.01,13800.0,82.3406,82.3853,82.2691,82.2691,13800.0
2014-04-04 11:25:00,92.02,92.1,91.98,92.07,6200.0,82.278,82.3496,82.2423,82.3227,6200.0
2014-04-04 11:30:00,92.06,92.2,92.01,92.2,13400.0,82.3138,82.439,82.2691,82.439,13400.0
2014-04-04 11:35:00,92.22,92.28,92.08,92.1,8200.0,82.4569,82.5105,82.3317,82.3496,8200.0
2014-04-04 11:40:00,92.0,92.01,91.88,91.88,1300.0,82.2601,82.2691,82.1528,82.1528,1300.0
2014-04-04 11:45:00,91.84,91.84,91.5,91.59,2600.0,82.1171,82.1171,81.8131,81.8935,2600.0
2014-04-04 11:50:00,91.59,91.67,91.43,91.52,9700.0,81.8935,81.9651,81.7505,81.831,9700.0
2014-04-04 11:55:00,91.56,91.8,91.56,91.71,2600.0,81.8667,82.0813,81.8667,82.0008,2600.0
2014-04-04 12:00:00,91.76,91.76,91.52,91.52,400.0,82.0456,82.0456,81.831,81.831,400.0
2014-04-04 12:05:00,91.3,91.31,90.98,91.08,7600.0,81.6343,81.6432,81.3481,81.4375,7600.0
2014-04-04 12:10:00,91.06,91.19,90.95,91.19,5100.0,81.4197,81.5359,81.3213,81.5359,5100.0
2014-04-04 12:15:00,91.19,91.27,91.16,91.23,2000.0,81.5359,81.6074,81.5091,81.5717,2000.0
2014-04-04 12:20:00,91.27,91.29,91.2,91.25,3800.0,81.6074,81.6253,81.5448,81.5895,3800.0
2014-04-04 12:25:00,91.18,91.18,91.18,91.18,100.0,81.527,81.527,81.527,81.527,100.0
2014-04-04 12:30:00,91.17,91.28,91.11,91.16,16000.0,81.518,81.6164,81.4644,81.5091,16000.0
2014-04-04 12:35:00,91.09,91.09,91.02,91.02,400.0,81.4465,81.4465,81.3839,81.3839,400.0
2014-04-04 12:40:00,91.08,91.17,91.08,91.17,1000.0,81.4375,81.518,81.4375,81.518,1000.0
2014-04-04 12:45:00,91.15,91.15,90.95,91.05,1400.0,81.5001,81.5001,81.3213,81.4107,1400.0
2014-04-04 12:50:00,90.95,90.99,90.92,90.94,4000.0,81.3213,81.3571,81.2945,81.3124,4000.0
2014-04-04 12:55:00,90.94,90.94,90.6,90.7,16500.0,81.3124,81.3124,81.0084,81.0978,16500.0
2014-04-04 13:00:00,90.63,90.73,90.5,90.63,10500.0,81.0352,81.1246,80.9189,81.0352,10500.0
2014-04-04 13:05:00,90.65,90.74,90.59,90.68,4800.0,81.0531,81.1335,80.9994,81.0799,4800.0
2014-04-04 13:10:00,90.63,90.82,90.63,90.7,2800.0,81.0352,81.2051,81.0352,81.0978,2800.0
2014-04-04 13:15:00,90.8,90.84,90.73,90.75,1400.0,81.1872,81.2229,81.1246,81.1425,1400.0
2014-04-04 13:20:00,90.75,90.75,90.62,90.62,1700.0,81.1425,81.1425,81.0262,81.0262,1700.0
2014-04-04 13:25:00,90.58,90.73,90.58,90.73,3100.0,80.9905,81.1246,80.9905,81.1246,3100.0
2014-04-04 13:30:00,90.7,90.7,90.53,90.54,1300.0,81.0978,81.0978,80.9458,80.9547,1300.0
2014-04-04 13:35:00,90.57,90.7,90.53,90.61,5800.0,80.9815,81.0978,80.9458,81.0173,5800.0
2014-04-04 13:40:00,90.58,90.68,90.56,90.68,3700.0,80.9905,81.0799,80.9726,81.0799,3700.0
2014-04-04 13:45:00,90.67,90.68,90.62,90.62,300.0,81.0709,81.0799,81.0262,81.0262,300.0
2014-04-04 13:50:00,90.68,90.82,90.63,90.79,2200.0,81.0799,81.2051,81.0352,81.1782,2200.0
2014-04-04 13:55:00,90.79,90.79,90.79,90.79,0.0,81.1782,81.1782,81.1782,81.1782,0.0
2014-04-04 14:00:00,90.73,90.74,90.63,90.63,700.0,81.1246,81.1335,81.0352,81.0352,700.0
2014-04-04 14:05:00,90.72,90.74,90.64,90.74,2300.0,81.1157,81.1335,81.0441,81.1335,2300.0
2014-04-04 14:10:00,90.69,90.86,90.69,90.86,4700.0,81.0888,81.2408,81.0888,81.2408,4700.0
2014-04-04 14:15:00,90.86,91.02,90.86,91.02,6300.0,81.2408,81.3839,81.2408,81.3839,6300.0
2014-04-04 14:20:00,91.0,91.05,90.89,90.93,8400.0,81.366,81.4107,81.2677,81.3034,8400.0
2014-04-04 14:25:00,90.93,90.93,90.77,90.78,3900.0,81.3034,81.3034,81.1604,81.1693,3900.0
2014-04-04 14:30:00,90.78,90.84,90.73,90.79,5400.0,81.1693,81.2229,81.1246,81.1782,5400.0
2014-04-04 14:35:00,90.78,90.8,90.7,90.73,11100.0,81.1693,81.1872,81.0978,81.1246,11100.0
2014-04-04 14:40:00,90.7,90.74,90.65,90.7,20000.0,81.0978,81.1335,81.0531,81.0978,20000.0
2014-04-04 14:45:00,90.7,90.75,90.64,90.71,14500.0,81.0978,81.1425,81.0441,81.1067,14500.0
2014-04-04 14:50:00,90.71,90.74,90.64,90.64,5600.0,81.1067,81.1335,81.0441,81.0441,5600.0
2014-04-04 14:55:00,90.7,90.73,90.64,90.72,10700.0,81.0978,81.1246,81.0441,81.1157,10700.0
2014-04-04 15:00:00,90.71,90.72,90.64,90.66,4600.0,81.1067,81.1157,81.0441,81.062,4600.0
2014-04-04 15:05:00,90.69,90.69,90.6,90.64,5000.0,81.0888,81.0888,81.0084,81.0441,5000.0
2014-04-04 15:10:00,90.63,90.8,90.63,90.77,6600.0,81.0352,81.1872,81.0352,81.1604,6600.0
2014-04-04 15:15:00,90.8,90.87,90.7,90.82,9000.0,81.1872,81.2498,81.0978,81.2051,9000.0
2014-04-04 15:20:00,90.82,90.9,90.76,90.85,8700.0,81.2051,81.2766,81.1514,81.2319,8700.0
2014-04-04 15:25:00,90.84,90.95,90.81,90.95,4600.0,81.2229,81.3213,81.1961,81.3213,4600.0
2014-04-04 15:30:00,90.89,90.9,90.81,90.81,5300.0,81.2677,81.2766,81.1961,81.1961,5300.0
2014-04-04 15:35:00,90.82,90.9,90.81,90.82,4900.0,81.2051,81.2766,81.1961,81.2051,4900.0
2014-04-04 15:40:00,90.86,90.89,90.8,90.8,3700.0,81.2408,81.2677,81.1872,81.1872,3700.0
2014-04-04 15:45:00,90.8,90.86,90.75,90.86,8800.0,81.1872,81.2408,81.1425,81.2408,8800.0
2014-04-04 15:50:00,90.86,90.91,90.78,90.83,12900.0,81.2408,81.2855,81.1693,81.214,12900.0
2014-04-04 15:55:00,90.86,90.9,90.77,90.8,22100.0,81.2408,81.2766,81.1604,81.1872,22100.0
2014-04-07 09:30:00,91.13,91.2,90.92,90.95,35000.0,81.4822,81.5448,81.2945,81.3213,35000.0
2014-04-07 09:35:00,90.94,90.94,90.67,90.77,11400.0,81.3124,81.3124,81.0709,81.1604,11400.0
2014-04-07 09:40:00,90.76,90.76,90.58,90.59,8400.0,81.1514,81.1514,80.9905,80.9994,8400.0
2014-04-07 09:45:00,90.59,90.63,90.48,90.61,3500.0,80.9994,81.0352,80.9011,81.0173,3500.0
2014-04-07 09:50:00,90.52,90.71,90.52,90.62,12200.0,80.9368,81.1067,80.9368,81.0262,12200.0
2014-04-07 09:55:00,90.62,90.76,90.61,90.73,7000.0,81.0262,81.1514,81.0173,81.1246,7000.0
2014-04-07 10:00:00,90.75,90.77,90.68,90.72,7500.0,81.1425,81.1604,81.0799,81.1157,7500.0
2014-04-07 10:05:00,90.77,90.87,90.74,90.86,16400.0,81.1604,81.2498,81.1335,81.2408,16400.0
2014-04-07 10:10:00,90.9,91.14,90.9,91.14,12200.0,81.2766,81.4912,81.2766,81.4912,12200.0
2014-04-07 10:15:00,91.13,91.16,90.97,91.03,10000.0,81.4822,81.5091,81.3392,81.3928,10000.0
2014-04-07 10:20:00,91.0,91.02,90.97,90.98,1300.0,81.366,81.3839,81.3392,81.3481,1300.0
2014-04-07 10:25:00,90.98,90.98,90.82,90.82,4700.0,81.3481,81.3481,81.2051,81.2051,4700.0
2014-04-07 10:30:00,90.79,90.87,90.73,90.87,17500.0,81.1782,81.2498,81.1246,81.2498,17500.0
2014-04-07 10:35:00,90.88,90.92,90.72,90.72,3900.0,81.2587,81.2945,81.1157,81.1157,3900.0
2014-04-07 10:40:00,90.74,90.74,90.56,90.69,4900.0,81.1335,81.1335,80.9726,81.0888,4900.0
2014-04-07 10:45:00,90.72,90.78,90.61,90.67,22700.0,81.1157,81.1693,81.0173,81.0709,22700.0
2014-04-07 10:50:00,90.64,90.73,90.61,90.72,6700.0,81.0441,81.1246,81.0173,81.1157,6700.0
2014-04-07 10:55:00,90.71,90.8,90.63,90.79,3900.0,81.1067,81.1872,81.0352,81.1782,3900.0
2014-04-07 11:00:00,90.75,90.89,90.73,90.83,4300.0,81.1425,81.2677,81.1246,81.214,4300.0
2014-04-07 11:05:00,90.83,90.86,90.78,90.85,3100.0,81.214,81.2408,81.1693,81.2319,3100.0
2014-04-07 11:10:00,90.83,90.87,90.81,90.82,1400.0,81.214,81.2498,81.1961,81.2051,1400.0
2014-04-07 11:15:00,90.79,90.91,90.77,90.88,3000.0,81.1782,81.2855,81.1604,81.2587,3000.0
2014-04-07 11:20:00,90.91,90.93,90.76,90.82,3000.0,81.2855,81.3034,81.1514,81.2051,3000.0
2014-04-07 11:25:00,90.84,91.02,90.84,90.99,19600.0,81.2229,81.3839,81.2229,81.3571,19600.0
2014-04-07 11:30:00,90.93,91.04,90.87,90.92,12100.0,81.3034,81.4018,81.2498,81.2945,12100.0
2014-04-07 11:35:00,90.91,90.94,90.84,90.87,1600.0,81.2855,81.3124,81.2229,81.2498,1600.0
2014-04-07 11:40:00,90.86,90.9,90.82,90.88,1900.0,81.2408,81.2766,81.2051,81.2587,1900.0
2014-04-07 11:45:00,90.88,90.93,90.84,90.87,1900.0,81.2587,81.3034,81.2229,81.2498,1900.0
2014-04-07 11:50:00,90.81,90.81,90.63,90.63,2800.0,81.1961,81.1961,81.0352,81.0352,2800.0
2014-04-07 11:55:00,90.58,90.61,90.48,90.59,3000.0,80.9905,81.0173,80.9011,80.9994,3000.0
2014-04-07 12:00:00,90.53,90.79,90.45,90.79,3400.0,80.9458,81.1782,80.8742,81.1782,3400.0
2014-04-07 12:05:00,90.8,90.8,90.7,90.74,1500.0,81.1872,81.1872,81.0978,81.1335,1500.0
2014-04-07 12:10:00,90.55,90.62,90.39,90.45,2200.0,80.9637,81.0262,80.8206,80.8742,2200.0
2014-04-07 12:15:00,90.41,90.41,90.22,90.22,2100.0,80.8385,80.8385,80.6686,80.6686,2100.0
2014-04-07 12:20:00,90.25,90.35,90.22,90.22,3500.0,80.6954,80.7848,80.6686,80.6686,3500.0
2014-04-07 12:25:00,90.3,90.45,90.3,90.37,2200.0,80.7401,80.8742,80.7401,80.8027,2200.0
2014-04-07 12:30:00,90.4,90.49,90.28,90.4,5000.0,80.8295,80.91,80.7222,80.8295,5000.0
2014-04-07 12:35:00,90.34,90.49,90.32,90.4,3600.0,80.7759,80.91,80.758,80.8295,3600.0
2014-04-07 12:40:00,90.44,90.54,90.41,90.45,5200.0,80.8653,80.9547,80.8385,80.8742,5200.0
2014-04-07 12:45:00,90.45,90.45,90.34,90.34,1600.0,80.8742,80.8742,80.7759,80.7759,1600.0
2014-04-07 12:50:00,90.34,90.45,90.34,90.45,1200.0,80.7759,80.8742,80.7759,80.8742,1200.0
2014-04-07 12:55:00,90.44,90.48,90.44,90.48,300.0,80.8653,80.9011,80.8653,80.9011,300.0
2014-04-07 13:00:00,90.43,90.46,90.36,90.36,1300.0,80.8564,80.8832,80.7938,80.7938,1300.0
2014-04-07 13:05:00,90.38,90.39,90.17,90.22,2900.0,80.8116,80.8206,80.6239,80.6686,2900.0
2014-04-07 13:10:00,90.17,90.2,90.13,90.19,1900.0,80.6239,80.6507,80.5881,80.6418,1900.0
2014-04-07 13:15:00,90.22,90.22,90.14,90.19,900.0,80.6686,80.6686,80.5971,80.6418,900.0
2014-04-07 13:20:00,90.08,90.41,90.08,90.29,2800.0,80.5434,80.8385,80.5434,80.7312,2800.0
2014-04-07 13:25:00,90.3,90.3,90.16,90.18,900.0,80.7401,80.7401,80.6149,80.6328,900.0
2014-04-07 13:30:00,90.07,90.2,90.01,90.15,3600.0,80.5345,80.6507,80.4808,80.606,3600.0
2014-04-07 13:35:00,90.14,90.21,90.02,90.18,13400.0,80.5971,80.6596,80.4898,80.6328,13400.0
2014-04-07 13:40:00,90.18,90.31,90.15,90.25,2300.0,80.6328,80.7491,80.606,80.6954,2300.0
2014-04-07 13:45:00,90.26,90.33,90.26,90.3,1700.0,80.7044,80.7669,80.7044,80.7401,1700.0
2014-04-07 13:50:00,90.29,90.32,90.23,90.27,700.0,80.7312,80.758,80.6775,80.7133,700.0
2014-04-07 13:55:00,90.21,90.22,90.15,90.15,7000.0,80.6596,80.6686,80.606,80.606,7000.0
2014-04-07 14:00:00,90.16,90.24,90.09,90.24,17600.0,80.6149,80.6865,80.5524,80.6865,17600.0
2014-04-07 14:05:00,90.17,90.22,90.09,90.16,4900.0,80.6239,80.6686,80.5524,80.6149,4900.0
2014-04-07 14:10:00,90.12,90.14,90.05,90.06,2800.0,80.5792,80.5971,80.5166,80.5255,2800.0
2014-04-07 14:15:00,90.05,90.07,90.0,90.0,1600.0,80.5166,80.5345,80.4719,80.4719,1600.0
2014-04-07 14:20:00,89.99,90.04,89.92,89.94,4500.0,80.4629,80.5076,80.4003,80.4182,4500.0
2014-04-07 14:25:00,89.89,90.01,89.82,90.01,6300.0,80.3735,80.4808,80.3109,80.4808,6300.0
2014-04-07 14:30:00,90.02,90.02,89.92,89.96,2500.0,80.4898,80.4898,80.4003,80.4361,2500.0
2014-04-07 14:35:00,89.96,89.96,89.93,89.96,3900.0,80.4361,80.4361,80.4093,80.4361,3900.0
2014-04-07 14:40:00,89.98,90.13,89.95,90.13,9400.0,80.454,80.5881,80.4272,80.5881,9400.0
2014-04-07 14:45:00,90.15,90.18,89.97,89.99,22200.0,80.606,80.6328,80.4451,80.4629,22200.0
2014-04-07 14:50:00,90.0,90.03,89.95,89.99,17400.0,80.4719,80.4987,80.4272,80.4629,17400.0
2014-04-07 14:55:00,89.99,90.11,89.97,90.04,8100.0,80.4629,80.5702,80.4451,80.5076,8100.0
2014-04-07 15:00:00,90.03,90.17,90.02,90.02,7700.0,80.4987,80.6239,80.4898,80.4898,7700.0
2014-04-07 15:05:00,90.05,90.07,89.98,90.05,12100.0,80.5166,80.5345,80.454,80.5166,12100.0
2014-04-07 15:10:00,90.05,90.07,89.99,90.05,24700.0,80.5166,80.5345,80.4629,80.5166,24700.0
2014-04-07 15:15:00,90.05,90.29,90.01,90.2,20300.0,80.5166,80.7312,80.4808,80.6507,20300.0
2014-04-07 15:20:00,90.19,90.21,90.07,90.11,8100.0,80.6418,80.6596,80.5345,80.5702,8100.0
2014-04-07 15:25:00,90.12,90.31,90.12,90.3,4600.0,80.5792,80.7491,80.5792,80.7401,4600.0
2014-04-07 15:30:00,90.32,90.32,90.1,90.1,8900.0,80.758,80.758,80.5613,80.5613,8900.0
2014-04-07 15:35:00,90.11,90.16,90.01,90.05,15800.0,80.5702,80.6149,80.4808,80.5166,15800.0
2014-04-07 15:40:00,90.05,90.05,89.93,89.99,15000.0,80.5166,80.5166,80.4093,80.4629,15000.0
2014-04-07 15:45:00,89.97,90.0,89.93,89.98,16000.0,80.4451,80.4719,80.4093,80.454,16000.0
2014-04-07 15:50:00,89.97,89.98,89.84,89.88,22800.0,80.4451,80.454,80.3288,80.3646,22800.0
2014-04-07 15:55:00,89.89,90.0,89.87,89.96,35700.0,80.3735,80.4719,80.3556,80.4361,35700.0
2014-04-08 09:30:00,89.91,90.1,89.79,90.09,11200.0,80.3914,80.5613,80.2841,80.5524,11200.0
2014-04-08 09:35:00,90.09,90.18,89.9,89.91,15600.0,80.5524,80.6328,80.3825,80.3914,15600.0
2014-04-08 09:40:00,89.9,90.07,89.9,90.01,12400.0,80.3825,80.5345,80.3825,80.4808,12400.0
2014-04-08 09:45:00,90.0,90.03,89.94,89.99,7600.0,80.4719,80.4987,80.4182,80.4629,7600.0
2014-04-08 09:50:00,89.95,89.95,89.82,89.88,35300.0,80.4272,80.4272,80.3109,80.3646,35300.0
2014-04-08 09:55:00,89.91,89.91,89.78,89.78,3200.0,80.3914,80.3914,80.2752,80.2752,3200.0
2014-04-08 10:00:00,89.85,90.05,89.82,90.03,10500.0,80.3378,80.5166,80.3109,80.4987,10500.0
2014-04-08 10:05:00,90.04,90.05,89.97,89.99,9300.0,80.5076,80.5166,80.4451,80.4629,9300.0
2014-04-08 10:10:00,89.96,89.96,89.86,89.89,5500.0,80.4361,80.4361,80.3467,80.3735,5500.0
2014-04-08 10:15:00,89.96,89.97,89.82,89.89,14200.0,80.4361,80.4451,80.3109,80.3735,14200.0
2014-04-08 10:20:00,89.86,89.86,89.71,89.77,10900.0,80.3467,80.3467,80.2126,80.2662,10900.0
2014-04-08 10:25:00,89.74,89.83,89.7,89.7,5700.0,80.2394,80.3199,80.2036,80.2036,5700.0
2014-04-08 10:30:00,89.75,90.01,89.75,90.01,5700.0,80.2483,80.4808,80.2483,80.4808,5700.0
2014-04-08 10:35:00,90.03,90.04,89.89,90.03,7600.0,80.4987,80.5076,80.3735,80.4987,7600.0
2014-04-08 10:40:00,89.94,90.05,89.94,90.0,10200.0,80.4182,80.5166,80.4182,80.4719,10200.0
2014-04-08 10:45:00,90.02,90.02,89.93,89.93,4800.0,80.4898,80.4898,80.4093,80.4093,4800.0
2014-04-08 10:50:00,89.94,90.08,89.94,90.04,22100.0,80.4182,80.5434,80.4182,80.5076,22100.0
2014-04-08 10:55:00,90.05,90.08,90.02,90.04,18400.0,80.5166,80.5434,80.4898,80.5076,18400.0
2014-04-08 11:00:00,90.1,90.1,90.05,90.1,18400.0,80.5613,80.5613,80.5166,80.5613,18400.0
2014-04-08 11:05:00,90.1,90.13,90.06,90.1,24300.0,80.5613,80.5881,80.5255,80.5613,24300.0
2014-04-08 11:10:00,90.09,90.1,90.02,90.1,8500.0,80.5524,80.5613,80.4898,80.5613,8500.0
2014-04-08 11:15:00,90.08,90.22,90.07,90.19,19600.0,80.5434,80.6686,80.5345,80.6418,19600.0
2014-04-08 11:20:00,90.22,90.3,90.18,90.18,4700.0,80.6686,80.7401,80.6328,80.6328,4700.0
2014-04-08 11:25:00,90.17,90.23,90.08,90.23,10000.0,80.6239,80.6775,80.5434,80.6775,10000.0
2014-04-08 11:30:00,90.24,90.37,90.23,90.37,4900.0,80.6865,80.8027,80.6775,80.8027,4900.0
2014-04-08 11:35:00,90.38,90.38,90.21,90.21,3300.0,80.8116,80.8116,80.6596,80.6596,3300.0
2014-04-08 11:40:00,90.16,90.16,90.04,90.07,4000.0,80.6149,80.6149,80.5076,80.5345,4000.0
2014-04-08 11:45:00,90.07,90.09,89.97,90.09,8000.0,80.5345,80.5524,80.4451,80.5524,8000.0
2014-04-08 11:50:00,90.09,90.19,90.09,90.13,1000.0,80.5524,80.6418,80.5524,80.5881,1000.0
2014-04-08 11:55:00,90.18,90.28,90.18,90.26,1700.0,80.6328,80.7222,80.6328,80.7044,1700.0
2014-04-08 12:00:00,90.22,90.22,90.12,90.12,1600.0,80.6686,80.6686,80.5792,80.5792,1600.0
2014-04-08 12:05:00,90.15,90.2,90.06,90.1,2600.0,80.606,80.6507,80.5255,80.5613,2600.0
2014-04-08 12:10:00,90.08,90.14,90.04,90.14,1800.0,80.5434,80.5971,80.5076,80.5971,1800.0
2014-04-08 12:15:00,90.18,90.2,90.13,90.16,10800.0,80.6328,80.6507,80.5881,80.6149,10800.0
2014-04-08 12:20:00,90.2,90.2,90.16,90.19,1300.0,80.6507,80.6507,80.6149,80.6418,1300.0
2014-04-08 12:25:00,90.2,90.21,90.14,90.19,10800.0,80.6507,80.6596,80.5971,80.6418,10800.0
2014-04-08 12:30:00,90.2,90.2,90.11,90.2,4500.0,80.6507,80.6507,80.5702,80.6507,4500.0
2014-04-08 12:35:00,90.2,90.2,90.2,90.2,2800.0,80.6507,80.6507,80.6507,80.6507,2800.0
2014-04-08 12:40:00,90.17,90.18,90.06,90.11,2600.0,80.6239,80.6328,80.5255,80.5702,2600.0
2014-04-08 12:45:00,90.16,90.17,90.12,90.17,1100.0,80.6149,80.6239,80.5792,80.6239,1100.0
2014-04-08 12:50:00,90.18,90.3,90.18,90.28,9500.0,80.6328,80.7401,80.6328,80.7222,9500.0
2014-04-08 12:55:00,90.29,90.44,90.26,90.44,1700.0,80.7312,80.8653,80.7044,80.8653,1700.0
2014-04-08 13:00:00,90.42,90.47,90.42,90.47,800.0,80.8474,80.8921,80.8474,80.8921,800.0
2014-04-08 13:05:00,90.47,90.47,90.36,90.36,1700.0,80.8921,80.8921,80.7938,80.7938,1700.0
2014-04-08 13:10:00,90.39,90.49,90.39,90.49,1800.0,80.8206,80.91,80.8206,80.91,1800.0
2014-04-08 13:15:00,90.5,90.61,90.5,90.61,1100.0,80.9189,81.0173,80.9189,81.0173,1100.0
2014-04-08 13:20:00,90.58,90.63,90.57,90.59,2700.0,80.9905,81.0352,80.9815,80.9994,2700.0
2014-04-08 13:25:00,90.69,90.7,90.57,90.57,2200.0,81.0888,81.0978,80.9815,80.9815,2200.0
2014-04-08 13:30:00,90.55,90.57,90.49,90.49,2400.0,80.9637,80.9815,80.91,80.91,2400.0
2014-04-08 13:35:00,90.51,90.61,90.51,90.6,900.0,80.9279,81.0173,80.9279,81.0084,900.0
2014-04-08 13:40:00,90.56,90.63,90.56,90.57,2600.0,80.9726,81.0352,80.9726,80.9815,2600.0
2014-04-08 13:45:00,90.6,90.6,90.44,90.56,4900.0,81.0084,81.0084,80.8653,80.9726,4900.0
2014-04-08 13:50:00,90.56,90.58,90.38,90.4,1200.0,80.9726,80.9905,80.8116,80.8295,1200.0
2014-04-08 13:55:00,90.42,90.47,90.41,90.45,1900.0,80.8474,80.8921,80.8385,80.8742,1900.0
2014-04-08 14:00:00,90.42,90.52,90.41,90.41,2100.0,80.8474,80.9368,80.8385,80.8385,2100.0
2014-04-08 14:05:00,90.32,90.33,90.29,90.33,1200.0,80.758,80.7669,80.7312,80.7669,1200.0
2014-04-08 14:10:00,90.29,90.39,90.29,90.34,800.0,80.7312,80.8206,80.7312,80.7759,800.0
2014-04-08 14:15:00,90.28,90.29,90.23,90.29,800.0,80.7222,80.7312,80.6775,80.7312,800.0
2014-04-08 14:20:00,90.32,90.34,90.32,90.34,200.0,80.758,80.7759,80.758,80.7759,200.0
2014-04-08 14:25:00,90.28,90.33,90.23,90.29,2500.0,80.7222,80.7669,80.6775,80.7312,2500.0
2014-04-08 14:30:00,90.29,90.29,90.24,90.29,7900.0,80.7312,80.7312,80.6865,80.7312,7900.0
2014-04-08 14:35:00,90.27,90.29,90.19,90.19,9500.0,80.7133,80.7312,80.6418,80.6418,9500.0
2014-04-08 14:40:00,90.18,90.2,90.15,90.16,4800.0,80.6328,80.6507,80.606,80.6149,4800.0
2014-04-08 14:45:00,90.14,90.16,90.03,90.06,10600.0,80.5971,80.6149,80.4987,80.5255,10600.0
2014-04-08 14:50:00,90.09,90.12,90.03,90.03,5600.0,80.5524,80.5792,80.4987,80.4987,5600.0
2014-04-08 14:55:00,90.03,90.06,89.95,89.98,16500.0,80.4987,80.5255,80.4272,80.454,16500.0
2014-04-08 15:00:00,89.98,90.02,89.89,89.89,10200.0,80.454,80.4898,80.3735,80.3735,10200.0
2014-04-08 15:05:00,89.87,89.95,89.87,89.91,9800.0,80.3556,80.4272,80.3556,80.3914,9800.0
2014-04-08 15:10:00,89.89,89.9,89.79,89.81,11200.0,80.3735,80.3825,80.2841,80.302,11200.0
2014-04-08 15:15:00,89.81,89.85,89.76,89.77,22000.0,80.302,80.3378,80.2573,80.2662,22000.0
2014-04-08 15:20:00,89.76,89.8,89.69,89.79,20700.0,80.2573,80.2931,80.1947,80.2841,20700.0
2014-04-08 15:25:00,89.79,89.79,89.57,89.62,32000.0,80.2841,80.2841,80.0874,80.1321,32000.0
2014-04-08 15:30:00,89.71,89.78,89.61,89.78,22200.0,80.2126,80.2752,80.1232,80.2752,22200.0
2014-04-08 15:35:00,89.73,89.86,89.63,89.63,35800.0,80.2305,80.3467,80.1411,80.1411,35800.0
2014-04-08 15:40:00,89.63,89.73,89.57,89.62,30400.0,80.1411,80.2305,80.0874,80.1321,30400.0
2014-04-08 15:45:00,89.61,89.62,89.47,89.51,42300.0,80.1232,80.1321,79.998,80.0338,42300.0
2014-04-08 15:50:00,89.52,89.53,89.25,89.41,65200.0,80.0427,80.0516,79.8013,79.9443,65200.0
2014-04-08 15:55:00,89.42,89.64,89.42,89.59,92100.0,79.9533,80.15,79.9533,80.1053,92100.0
2014-04-09 09:30:00,91.14,91.23,90.97,91.02,20200.0,81.4912,81.5717,81.3392,81.3839,20200.0
2014-04-09 09:35:00,91.0,91.13,90.95,91.02,44000.0,81.366,81.4822,81.3213,81.3839,44000.0
2014-04-09 09:40:00,91.1,91.1,90.97,90.99,15000.0,81.4554,81.4554,81.3392,81.3571,15000.0
2014-04-09 09:45:00,90.95,91.0,90.91,90.96,25000.0,81.3213,81.366,81.2855,81.3302,25000.0
2014-04-09 09:50:00,90.95,90.97,90.76,90.83,37200.0,81.3213,81.3392,81.1514,81.214,37200.0
2014-04-09 09:55:00,90.88,91.04,90.88,90.98,3900.0,81.2587,81.4018,81.2587,81.3481,3900.0
2014-04-09 10:00:00,91.08,91.08,90.88,90.88,7600.0,81.4375,81.4375,81.2587,81.2587,7600.0
2014-04-09 10:05:00,90.91,90.94,90.74,90.75,6600.0,81.2855,81.3124,81.1335,81.1425,6600.0
2014-04-09 10:10:00,90.75,90.87,90.66,90.73,18700.0,81.1425,81.2498,81.062,81.1246,18700.0
2014-04-09 10:15:00,90.75,90.9,90.75,90.88,5300.0,81.1425,81.2766,81.1425,81.2587,5300.0
2014-04-09 10:20:00,90.93,91.17,90.93,91.15,7500.0,81.3034,81.518,81.3034,81.5001,7500.0
2014-04-09 10:25:00,91.15,91.17,91.05,91.1,10900.0,81.5001,81.518,81.4107,81.4554,10900.0
2014-04-09 10:30:00,91.1,91.2,91.07,91.17,3500.0,81.4554,81.5448,81.4286,81.518,3500.0
2014-04-09 10:35:00,91.16,91.32,91.16,91.29,8400.0,81.5091,81.6521,81.5091,81.6253,8400.0
2014-04-09 10:40:00,91.29,91.4,91.26,91.38,41700.0,81.6253,81.7237,81.5985,81.7058,41700.0
2014-04-09 10:45:00,91.4,91.42,91.23,91.29,63300.0,81.7237,81.7415,81.5717,81.6253,63300.0
2014-04-09 10:50:00,91.31,91.33,91.24,91.32,9900.0,81.6432,81.6611,81.5806,81.6521,9900.0
2014-04-09 10:55:00,91.33,91.46,91.3,91.46,10500.0,81.6611,81.7773,81.6343,81.7773,10500.0
2014-04-09 11:00:00,91.45,91.45,91.2,91.25,3300.0,81.7684,81.7684,81.5448,81.5895,3300.0
2014-04-09 11:05:00,91.28,91.33,91.14,91.14,7500.0,81.6164,81.6611,81.4912,81.4912,7500.0
2014-04-09 11:10:00,91.17,91.17,90.96,91.01,6200.0,81.518,81.518,81.3302,81.375,6200.0
2014-04-09 11:15:00,90.99,91.13,90.97,91.1,4800.0,81.3571,81.4822,81.3392,81.4554,4800.0
2014-04-09 11:20:00,91.04,91.06,90.99,91.0,2900.0,81.4018,81.4197,81.3571,81.366,2900.0
2014-04-09 11:25:00,91.0,91.07,90.98,91.05,2300.0,81.366,81.4286,81.3481,81.4107,2300.0
2014-04-09 11:30:00,91.06,91.11,91.01,91.11,3500.0,81.4197,81.4644,81.375,81.4644,3500.0
2014-04-09 11:35:00,91.11,91.17,91.11,91.17,300.0,81.4644,81.518,81.4644,81.518,300.0
2014-04-09 11:40:00,91.19,91.22,91.13,91.21,2100.0,81.5359,81.5627,81.4822,81.5538,2100.0
2014-04-09 11:45:00,91.18,91.21,91.16,91.21,700.0,81.527,81.5538,81.5091,81.5538,700.0
2014-04-09 11:50:00,91.2,91.27,91.2,91.22,2200.0,81.5448,81.6074,81.5448,81.5627,2200.0
2014-04-09 11:55:00,91.17,91.17,91.16,91.17,300.0,81.518,81.518,81.5091,81.518,300.0
2014-04-09 12:00:00,91.27,91.46,91.25,91.45,7400.0,81.6074,81.7773,81.5895,81.7684,7400.0
2014-04-09 12:05:00,91.46,91.58,91.41,91.58,800.0,81.7773,81.8846,81.7326,81.8846,800.0
2014-04-09 12:10:00,91.58,91.69,91.55,91.55,5900.0,81.8846,81.983,81.8578,81.8578,5900.0
2014-04-09 12:15:00,91.62,91.67,91.61,91.67,1300.0,81.9204,81.9651,81.9114,81.9651,1300.0
2014-04-09 12:20:00,91.63,91.69,91.63,91.69,2200.0,81.9293,81.983,81.9293,81.983,2200.0
2014-04-09 12:25:00,91.7,91.74,91.69,91.74,1900.0,81.9919,82.0277,81.983,82.0277,1900.0
2014-04-09 12:30:00,91.69,91.77,91.67,91.67,3000.0,81.983,82.0545,81.9651,81.9651,3000.0
2014-04-09 12:35:00,91.71,91.72,91.67,91.72,800.0,82.0008,82.0098,81.9651,82.0098,800.0
2014-04-09 12:40:00,91.75,91.76,91.71,91.71,2900.0,82.0366,82.0456,82.0008,82.0008,2900.0
2014-04-09 12:45:00,91.72,91.76,91.7,91.73,3000.0,82.0098,82.0456,81.9919,82.0187,3000.0
2014-04-09 12:50:00,91.73,91.74,91.66,91.66,1500.0,82.0187,82.0277,81.9561,81.9561,1500.0
2014-04-09 12:55:00,91.65,91.67,91.62,91.64,3400.0,81.9472,81.9651,81.9204,81.9383,3400.0
2014-04-09 13:00:00,91.67,91.76,91.67,91.73,1700.0,81.9651,82.0456,81.9651,82.0187,1700.0
2014-04-09 13:05:00,91.77,91.77,91.73,91.73,1900.0,82.0545,82.0545,82.0187,82.0187,1900.0
2014-04-09 13:10:00,91.74,91.81,91.74,91.8,2200.0,82.0277,82.0903,82.0277,82.0813,2200.0
2014-04-09 13:15:00,91.82,91.85,91.81,91.83,2600.0,82.0992,82.126,82.0903,82.1081,2600.0
2014-04-09 13:20:00,91.82,91.83,91.69,91.69,4900.0,82.0992,82.1081,81.983,81.983,4900.0
2014-04-09 13:25:00,91.72,91.79,91.71,91.79,2700.0,82.0098,82.0724,82.0008,82.0724,2700.0
2014-04-09 13:30:00,91.77,91.77,91.61,91.61,2700.0,82.0545,82.0545,81.9114,81.9114,2700.0
2014-04-09 13:35:00,91.66,91.69,91.66,91.69,1200.0,81.9561,81.983,81.9561,81.983,1200.0
2014-04-09 13:40:00,91.67,91.77,91.66,91.73,3200.0,81.9651,82.0545,81.9561,82.0187,3200.0
2014-04-09 13:45:00,91.75,91.77,91.68,91.69,2100.0,82.0366,82.0545,81.974,81.983,2100.0
2014-04-09 13:50:00,91.7,91.76,91.69,91.76,1500.0,81.9919,82.0456,81.983,82.0456,1500.0
2014-04-09 13:55:00,91.75,91.75,91.63,91.65,2400.0,82.0366,82.0366,81.9293,81.9472,2400.0
2014-04-09 14:00:00,91.67,91.88,91.67,91.88,4600.0,81.9651,82.1528,81.9651,82.1528,4600.0
2014-04-09 14:05:00,91.9,92.01,91.9,92.01,2100.0,82.1707,82.2691,82.1707,82.2691,2100.0
2014-04-09 14:10:00,92.03,92.07,91.96,91.99,1300.0,82.287,82.3227,82.2244,82.2512,1300.0
2014-04-09 14:15:00,91.95,92.05,91.93,92.04,3400.0,82.2154,82.3048,82.1976,82.2959,3400.0
2014-04-09 14:20:00,92.04,92.2,91.99,92.16,8800.0,82.2959,82.439,82.2512,82.4032,8800.0
2014-04-09 14:25:00,92.14,92.22,92.06,92.07,3700.0,82.3853,82.4569,82.3138,82.3227,3700.0
2014-04-09 14:30:00,92.1,92.15,92.07,92.15,6900.0,82.3496,82.3943,82.3227,82.3943,6900.0
2014-04-09 14:35:00,92.08,92.14,92.07,92.08,2400.0,82.3317,82.3853,82.3227,82.3317,2400.0
2014-04-09 14:40:00,92.07,92.13,92.06,92.08,4000.0,82.3227,82.3764,82.3138,82.3317,4000.0
2014-04-09 14:45:00,92.12,92.15,92.08,92.08,3800.0,82.3674,82.3943,82.3317,82.3317,3800.0
2014-04-09 14:50:00,92.11,92.13,92.04,92.13,3000.0,82.3585,82.3764,82.2959,82.3764,3000.0
2014-04-09 14:55:00,92.13,92.14,92.03,92.07,5000.0,82.3764,82.3853,82.287,82.3227,5000.0
2014-04-09 15:00:00,92.07,92.1,92.02,92.06,9300.0,82.3227,82.3496,82.278,82.3138,9300.0
2014-04-09 15:05:00,92.08,92.3,92.08,92.2,11700.0,82.3317,82.5284,82.3317,82.439,11700.0
2014-04-09 15:10:00,92.19,92.31,92.17,92.17,12100.0,82.43,82.5373,82.4121,82.4121,12100.0
2014-04-09 15:15:00,92.18,92.19,92.12,92.12,3700.0,82.4211,82.43,82.3674,82.3674,3700.0
2014-04-09 15:20:00,92.14,92.24,92.1,92.19,6500.0,82.3853,82.4747,82.3496,82.43,6500.0
2014-04-09 15:25:00,92.16,92.18,92.05,92.14,6800.0,82.4032,82.4211,82.3048,82.3853,6800.0
2014-04-09 15:30:00,92.16,92.23,92.13,92.23,8500.0,82.4032,82.4658,82.3764,82.4658,8500.0
2014-04-09 15:35:00,92.2,92.29,92.2,92.25,9900.0,82.439,82.5194,82.439,82.4837,9900.0
2014-04-09 15:40:00,92.26,92.49,92.18,92.36,32600.0,82.4926,82.6983,82.4211,82.582,32600.0
2014-04-09 15:45:00,92.35,92.45,92.28,92.43,15100.0,82.5731,82.6625,82.5105,82.6446,15100.0
2014-04-09 15:50:00,92.44,92.45,92.33,92.37,24600.0,82.6536,82.6625,82.5552,82.591,24600.0
2014-04-09 15:55:00,92.36,92.49,92.35,92.44,28100.0,82.582,82.6983,82.5731,82.6536,28100.0
2014-04-10 09:30:00,92.61,92.63,92.35,92.38,18100.0,82.8056,82.8234,82.5731,82.5999,18100.0
2014-04-10 09:35:00,92.34,92.49,92.26,92.43,9300.0,82.5641,82.6983,82.4926,82.6446,9300.0
2014-04-10 09:40:00,92.43,92.52,92.37,92.4,12300.0,82.6446,82.7251,82.591,82.6178,12300.0
2014-04-10 09:45:00,92.4,92.48,92.0,92.0,36100.0,82.6178,82.6893,82.2601,82.2601,36100.0
2014-04-10 09:50:00,92.05,92.05,91.81,91.87,10200.0,82.3048,82.3048,82.0903,82.1439,10200.0
2014-04-10 09:55:00,91.87,91.99,91.83,91.99,3900.0,82.1439,82.2512,82.1081,82.2512,3900.0
2014-04-10 10:00:00,91.95,92.02,91.88,92.02,9300.0,82.2154,82.278,82.1528,82.278,9300.0
2014-04-10 10:05:00,92.12,92.2,92.05,92.2,7500.0,82.3674,82.439,82.3048,82.439,7500.0
2014-04-10 10:10:00,92.23,92.39,92.23,92.34,7500.0,82.4658,82.6089,82.4658,82.5641,7500.0
2014-04-10 10:15:00,92.3,92.32,92.19,92.2,2100.0,82.5284,82.5463,82.43,82.439,2100.0
2014-04-10 10:20:00,92.13,92.15,91.99,92.02,7800.0,82.3764,82.3943,82.2512,82.278,7800.0
2014-04-10 10:25:00,92.01,92.16,91.97,92.16,6200.0,82.2691,82.4032,82.2333,82.4032,6200.0
2014-04-10 10:30:00,92.11,92.21,92.02,92.14,5400.0,82.3585,82.4479,82.278,82.3853,5400.0
2014-04-10 10:35:00,92.09,92.13,92.01,92.09,4700.0,82.3406,82.3764,82.2691,82.3406,4700.0
2014-04-10 10:40:00,92.07,92.07,91.92,91.96,17900.0,82.3227,82.3227,82.1886,82.2244,17900.0
2014-04-10 10:45:00,91.95,92.06,91.85,91.88,13300.0,82.2154,82.3138,82.126,82.1528,13300.0
2014-04-10 10:50:00,91.85,91.95,91.8,91.92,7800.0,82.126,82.2154,82.0813,82.1886,7800.0
2014-04-10 10:55:00,91.97,91.98,91.76,91.76,7700.0,82.2333,82.2423,82.0456,82.0456,7700.0
2014-04-10 11:00:00,91.73,91.73,91.49,91.49,7800.0,82.0187,82.0187,81.8041,81.8041,7800.0
2014-04-10 11:05:00,91.49,91.59,91.38,91.48,9400.0,81.8041,81.8935,81.7058,81.7952,9400.0
2014-04-10 11:10:00,91.46,91.56,91.41,91.54,13800.0,81.7773,81.8667,81.7326,81.8488,13800.0
2014-04-10 11:15:00,91.51,91.53,91.4,91.46,21800.0,81.822,81.8399,81.7237,81.7773,21800.0
2014-04-10 11:20:00,91.44,91.48,91.33,91.38,32600.0,81.7594,81.7952,81.6611,81.7058,32600.0
2014-04-10 11:25:00,91.34,91.42,91.24,91.28,18300.0,81.67,81.7415,81.5806,81.6164,18300.0
2014-04-10 11:30:00,91.16,91.34,91.13,91.25,13800.0,81.5091,81.67,81.4822,81.5895,13800.0
2014-04-10 11:35:00,91.3,91.35,91.07,91.12,20500.0,81.6343,81.679,81.4286,81.4733,20500.0
2014-04-10 11:40:00,91.08,91.23,91.07,91.23,7700.0,81.4375,81.5717,81.4286,81.5717,7700.0
2014-04-10 11:45:00,91.22,91.23,90.96,90.97,5500.0,81.5627,81.5717,81.3302,81.3392,5500.0
2014-04-10 11:50:00,90.97,91.16,90.96,90.97,17900.0,81.3392,81.5091,81.3302,81.3392,17900.0
2014-04-10 11:55:00,90.96,90.96,90.78,90.82,17400.0,81.3302,81.3302,81.1693,81.2051,17400.0
2014-04-10 12:00:00,90.79,90.88,90.64,90.66,9700.0,81.1782,81.2587,81.0441,81.062,9700.0
2014-04-10 12:05:00,90.62,90.62,90.54,90.59,6200.0,81.0262,81.0262,80.9547,80.9994,6200.0
2014-04-10 12:10:00,90.51,90.51,90.37,90.43,11400.0,80.9279,80.9279,80.8027,80.8564,11400.0
2014-04-10 12:15:00,90.45,90.61,90.45,90.56,9100.0,80.8742,81.0173,80.8742,80.9726,9100.0
2014-04-10 12:20:00,90.59,90.69,90.57,90.57,7600.0,80.9994,81.0888,80.9815,80.9815,7600.0
2014-04-10 12:25:00,90.56,90.61,90.55,90.55,6500.0,80.9726,81.0173,80.9637,80.9637,6500.0
2014-04-10 12:30:00,90.56,90.73,90.56,90.59,5200.0,80.9726,81.1246,80.9726,80.9994,5200.0
2014-04-10 12:35:00,90.6,90.63,90.57,90.62,4100.0,81.0084,81.0352,80.9815,81.0262,4100.0
2014-04-10 12:40:00,90.58,90.58,90.43,90.48,6000.0,80.9905,80.9905,80.8564,80.9011,6000.0
2014-04-10 12:45:00,90.45,90.47,90.33,90.34,6800.0,80.8742,80.8921,80.7669,80.7759,6800.0
2014-04-10 12:50:00,90.32,90.36,90.29,90.35,3600.0,80.758,80.7938,80.7312,80.7848,3600.0
2014-04-10 12:55:00,90.34,90.36,90.16,90.18,13200.0,80.7759,80.7938,80.6149,80.6328,13200.0
2014-04-10 13:00:00,90.2,90.27,90.0,90.27,18300.0,80.6507,80.7133,80.4719,80.7133,18300.0
2014-04-10 13:05:00,90.26,90.3,90.18,90.24,5100.0,80.7044,80.7401,80.6328,80.6865,5100.0
2014-04-10 13:10:00,90.26,90.32,90.15,90.15,3300.0,80.7044,80.758,80.606,80.606,3300.0
2014-04-10 13:15:00,90.15,90.18,89.96,90.01,7800.0,80.606,80.6328,80.4361,80.4808,7800.0
2014-04-10 13:20:00,90.01,90.06,89.96,90.05,6300.0,80.4808,80.5255,80.4361,80.5166,6300.0
2014-04-10 13:25:00,90.0,90.09,89.99,90.09,7100.0,80.4719,80.5524,80.4629,80.5524,7100.0
2014-04-10 13:30:00,90.06,90.18,90.06,90.16,6100.0,80.5255,80.6328,80.5255,80.6149,6100.0
2014-04-10 13:35:00,90.13,90.2,90.13,90.17,5500.0,80.5881,80.6507,80.5881,80.6239,5500.0
2014-04-10 13:40:00,90.16,90.25,90.12,90.21,7200.0,80.6149,80.6954,80.5792,80.6596,7200.0
2014-04-10 13:45:00,90.19,90.22,90.16,90.2,4500.0,80.6418,80.6686,80.6149,80.6507,4500.0
2014-04-10 13:50:00,90.19,90.26,90.14,90.23,8800.0,80.6418,80.7044,80.5971,80.6775,8800.0
2014-04-10 13:55:00,90.28,90.29,90.0,90.18,19600.0,80.7222,80.7312,80.4719,80.6328,19600.0
2014-04-10 14:00:00,90.11,90.11,89.98,90.08,7100.0,80.5702,80.5702,80.454,80.5434,7100.0
2014-04-10 14:05:00,90.09,90.13,90.06,90.08,6500.0,80.5524,80.5881,80.5255,80.5434,6500.0
2014-04-10 14:10:00,90.08,90.14,90.06,90.14,7000.0,80.5434,80.5971,80.5255,80.5971,7000.0
2014-04-10 14:15:00,90.16,90.2,90.08,90.1,6300.0,80.6149,80.6507,80.5434,80.5613,6300.0
2014-04-10 14:20:00,90.1,90.12,90.03,90.05,6300.0,80.5613,80.5792,80.4987,80.5166,6300.0
2014-04-10 14:25:00,90.04,90.05,89.89,89.9,9400.0,80.5076,80.5166,80.3735,80.3825,9400.0
2014-04-10 14:30:00,89.89,89.97,89.77,89.96,26100.0,80.3735,80.4451,80.2662,80.4361,26100.0
2014-04-10 14:35:00,89.86,89.89,89.75,89.83,11100.0,80.3467,80.3735,80.2483,80.3199,11100.0
2014-04-10 14:40:00,89.84,89.98,89.84,89.95,9200.0,80.3288,80.454,80.3288,80.4272,9200.0
2014-04-10 14:45:00,89.97,89.97,89.81,89.83,10100.0,80.4451,80.4451,80.302,80.3199,10100.0
2014-04-10 14:50:00,89.83,89.97,89.83,89.97,11400.0,80.3199,80.4451,80.3199,80.4451,11400.0
2014-04-10 14:55:00,89.94,90.05,89.92,90.03,16800.0,80.4182,80.5166,80.4003,80.4987,16800.0
2014-04-10 15:00:00,90.03,90.08,89.9,89.93,58100.0,80.4987,80.5434,80.3825,80.4093,58100.0
2014-04-10 15:05:00,89.95,90.13,89.83,90.06,72600.0,80.4272,80.5881,80.3199,80.5255,72600.0
2014-04-10 15:10:00,90.05,90.12,89.91,90.0,85400.0,80.5166,80.5792,80.3914,80.4719,85400.0
2014-04-10 15:15:00,90.0,90.0,89.82,89.88,16400.0,80.4719,80.4719,80.3109,80.3646,16400.0
2014-04-10 15:20:00,89.88,89.88,89.58,89.8,33100.0,80.3646,80.3646,80.0963,80.2931,33100.0
2014-04-10 15:25:00,89.8,89.98,89.73,89.85,23800.0,80.2931,80.454,80.2305,80.3378,23800.0
2014-04-10 15:30:00,89.87,89.96,89.79,89.93,30600.0,80.3556,80.4361,80.2841,80.4093,30600.0
2014-04-10 15:35:00,89.94,89.94,89.86,89.88,36700.0,80.4182,80.4182,80.3467,80.3646,36700.0
2014-04-10 15:40:00,89.93,90.08,89.89,90.05,40700.0,80.4093,80.5434,80.3735,80.5166,40700.0
2014-04-10 15:45:00,90.05,90.07,89.99,90.03,23200.0,80.5166,80.5345,80.4629,80.4987,23200.0
2014-04-10 15:50:00,90.06,90.06,89.93,90.0,53300.0,80.5255,80.5255,80.4093,80.4719,53300.0
2014-04-10 15:55:00,89.99,90.04,89.92,89.94,41000.0,80.4629,80.5076,80.4003,80.4182,41000.0
2014-04-11 09:30:00,87.76,87.8,87.56,87.57,31300.0,78.469,78.5048,78.2902,78.2991,31300.0
2014-04-11 09:35:00,87.57,87.69,87.5,87.59,22300.0,78.2991,78.4064,78.2365,78.317,22300.0
2014-04-11 09:40:00,87.65,88.03,87.65,87.99,84500.0,78.3707,78.7104,78.3707,78.6747,84500.0
2014-04-11 09:45:00,88.0,88.04,87.89,88.04,53800.0,78.6836,78.7194,78.5853,78.7194,53800.0
2014-04-11 09:50:00,88.08,88.19,88.04,88.12,11900.0,78.7551,78.8535,78.7194,78.7909,11900.0
2014-04-11 09:55:00,88.1,88.15,87.95,88.0,29800.0,78.773,78.8177,78.6389,78.6836,29800.0
2014-04-11 10:00:00,87.98,88.06,87.87,88.03,18400.0,78.6657,78.7373,78.5674,78.7104,18400.0
2014-04-11 10:05:00,88.03,88.17,88.02,88.15,83100.0,78.7104,78.8356,78.7015,78.8177,83100.0
2014-04-11 10:10:00,88.15,88.22,87.91,88.01,46500.0,78.8177,78.8803,78.6031,78.6926,46500.0
2014-04-11 10:15:00,87.98,88.02,87.79,87.89,11600.0,78.6657,78.7015,78.4958,78.5853,11600.0
2014-04-11 10:20:00,87.91,87.93,87.74,87.8,42200.0,78.6031,78.621,78.4511,78.5048,42200.0
2014-04-11 10:25:00,87.81,87.96,87.8,87.81,9500.0,78.5137,78.6478,78.5048,78.5137,9500.0
2014-04-11 10:30:00,87.8,87.87,87.76,87.8,16400.0,78.5048,78.5674,78.469,78.5048,16400.0
2014-04-11 10:35:00,87.8,87.86,87.71,87.75,28000.0,78.5048,78.5584,78.4243,78.4601,28000.0
2014-04-11 10:40:00,87.7,87.86,87.7,87.8,16800.0,78.4154,78.5584,78.4154,78.5048,16800.0
2014-04-11 10:45:00,87.8,87.89,87.69,87.84,24500.0,78.5048,78.5853,78.4064,78.5406,24500.0
2014-04-11 10:50:00,87.82,88.07,87.8,88.06,42000.0,78.5227,78.7462,78.5048,78.7373,42000.0
2014-04-11 10:55:00,88.07,88.18,88.02,88.09,15000.0,78.7462,78.8446,78.7015,78.7641,15000.0
2014-04-11 11:00:00,88.02,88.11,87.97,87.97,10000.0,78.7015,78.782,78.6568,78.6568,10000.0
2014-04-11 11:05:00,87.97,88.03,87.96,87.97,18100.0,78.6568,78.7104,78.6478,78.6568,18100.0
2014-04-11 11:10:00,87.98,88.22,87.98,88.22,12400.0,78.6657,78.8803,78.6657,78.8803,12400.0
2014-04-11 11:15:00,88.22,88.43,88.19,88.34,8900.0,78.8803,79.0681,78.8535,78.9876,8900.0
2014-04-11 11:20:00,88.36,88.36,88.27,88.29,23900.0,79.0055,79.0055,78.925,78.9429,23900.0
2014-04-11 11:25:00,88.29,88.43,88.26,88.32,13200.0,78.9429,79.0681,78.9161,78.9697,13200.0
2014-04-11 11:30:00,88.29,88.36,88.23,88.25,16400.0,78.9429,79.0055,78.8893,78.9071,16400.0
2014-04-11 11:35:00,88.26,88.31,88.07,88.18,8300.0,78.9161,78.9608,78.7462,78.8446,8300.0
2014-04-11 11:40:00,88.17,88.3,88.17,88.18,11800.0,78.8356,78.9519,78.8356,78.8446,11800.0
2014-04-11 11:45:00,88.15,88.15,87.96,87.99,2300.0,78.8177,78.8177,78.6478,78.6747,2300.0
2014-04-11 11:50:00,88.02,88.15,87.97,88.0,7600.0,78.7015,78.8177,78.6568,78.6836,7600.0
2014-04-11 11:55:00,87.95,88.2,87.94,88.1,14900.0,78.6389,78.8624,78.63,78.773,14900.0
2014-04-11 12:00:00,88.12,88.23,88.11,88.23,2200.0,78.7909,78.8893,78.782,78.8893,2200.0
2014-04-11 12:05:00,88.26,88.33,88.22,88.27,8800.0,78.9161,78.9787,78.8803,78.925,8800.0
2014-04-11 12:10:00,88.21,88.21,88.01,88.01,7400.0,78.8714,78.8714,78.6926,78.6926,7400.0
2014-04-11 12:15:00,88.01,88.05,87.91,88.02,5600.0,78.6926,78.7283,78.6031,78.7015,5600.0
2014-04-11 12:20:00,88.01,88.06,87.83,87.85,4900.0,78.6926,78.7373,78.5316,78.5495,4900.0
2014-04-11 12:25:00,87.85,87.95,87.84,87.92,6400.0,78.5495,78.6389,78.5406,78.6121,6400.0
2014-04-11 12:30:00,87.87,87.87,87.76,87.82,6900.0,78.5674,78.5674,78.469,78.5227,6900.0
2014-04-11 12:35:00,87.83,87.87,87.83,87.86,2800.0,78.5316,78.5674,78.5316,78.5584,2800.0
2014-04-11 12:40:00,87.89,87.96,87.81,87.81,5600.0,78.5853,78.6478,78.5137,78.5137,5600.0
2014-04-11 12:45:00,87.8,87.9,87.73,87.9,7800.0,78.5048,78.5942,78.4422,78.5942,7800.0
2014-04-11 12:50:00,87.9,87.93,87.69,87.69,10200.0,78.5942,78.621,78.4064,78.4064,10200.0
2014-04-11 12:55:00,87.69,87.73,87.65,87.72,7300.0,78.4064,78.4422,78.3707,78.4333,7300.0
2014-04-11 13:00:00,87.74,87.76,87.67,87.69,5700.0,78.4511,78.469,78.3886,78.4064,5700.0
2014-04-11 13:05:00,87.65,87.65,87.45,87.49,9700.0,78.3707,78.3707,78.1918,78.2276,9700.0
2014-04-11 13:10:00,87.48,87.64,87.47,87.52,14000.0,78.2187,78.3617,78.2097,78.2544,14000.0
2014-04-11 13:15:00,87.51,87.53,87.39,87.42,6400.0,78.2455,78.2634,78.1382,78.165,6400.0
2014-04-11 13:20:00,87.41,87.43,87.3,87.33,7500.0,78.1561,78.174,78.0577,78.0845,7500.0
2014-04-11 13:25:00,87.37,87.41,87.3,87.37,6200.0,78.1203,78.1561,78.0577,78.1203,6200.0
2014-04-11 13:30:00,87.36,87.36,87.23,87.3,11700.0,78.1114,78.1114,77.9951,78.0577,11700.0
2014-04-11 13:35:00,87.33,87.42,87.33,87.35,3400.0,78.0845,78.165,78.0845,78.1024,3400.0
2014-04-11 13:40:00,87.34,87.5,87.33,87.43,5500.0,78.0935,78.2365,78.0845,78.174,5500.0
2014-04-11 13:45:00,87.44,87.6,87.44,87.52,4800.0,78.1829,78.326,78.1829,78.2544,4800.0
2014-04-11 13:50:00,87.51,87.56,87.39,87.39,4400.0,78.2455,78.2902,78.1382,78.1382,4400.0
2014-04-11 13:55:00,87.39,87.39,87.29,87.3,7200.0,78.1382,78.1382,78.0488,78.0577,7200.0
2014-04-11 14:00:00,87.32,87.43,87.29,87.31,11700.0,78.0756,78.174,78.0488,78.0667,11700.0
2014-04-11 14:05:00,87.32,87.38,87.32,87.32,14600.0,78.0756,78.1293,78.0756,78.0756,14600.0
2014-04-11 14:10:00,87.32,87.32,87.15,87.21,11600.0,78.0756,78.0756,77.9236,77.9773,11600.0
2014-04-11 14:15:00,87.15,87.25,87.12,87.14,14200.0,77.9236,78.013,77.8968,77.9147,14200.0
2014-04-11 14:20:00,87.15,87.17,86.99,86.99,10000.0,77.9236,77.9415,77.7805,77.7805,10000.0
2014-04-11 14:25:00,86.99,87.17,86.97,87.01,20000.0,77.7805,77.9415,77.7627,77.7984,20000.0
2014-04-11 14:30:00,87.01,87.06,86.9,86.96,13600.0,77.7984,77.8431,77.7001,77.7537,13600.0
2014-04-11 14:35:00,86.92,86.95,86.9,86.91,5400.0,77.718,77.7448,77.7001,77.709,5400.0
2014-04-11 14:40:00,86.89,86.89,86.77,86.84,10500.0,77.6911,77.6911,77.5838,77.6464,10500.0
2014-04-11 14:45:00,86.88,86.88,86.73,86.78,50400.0,77.6822,77.6822,77.5481,77.5928,50400.0
2014-04-11 14:50:00,86.78,87.1,86.78,87.09,23500.0,77.5928,77.8789,77.5928,77.87,23500.0
2014-04-11 14:55:00,87.11,87.23,87.11,87.23,7200.0,77.8878,77.9951,77.8878,77.9951,7200.0
2014-04-11 15:00:00,87.24,87.24,87.14,87.19,5600.0,78.0041,78.0041,77.9147,77.9594,5600.0
2014-04-11 15:05:00,87.16,87.27,87.13,87.27,7600.0,77.9325,78.0309,77.9057,78.0309,7600.0
2014-04-11 15:10:00,87.28,87.33,87.2,87.2,6500.0,78.0398,78.0845,77.9683,77.9683,6500.0
2014-04-11 15:15:00,87.19,87.31,87.11,87.3,20200.0,77.9594,78.0667,77.8878,78.0577,20200.0
2014-04-11 15:20:00,87.26,87.51,87.26,87.48,14500.0,78.022,78.2455,78.022,78.2187,14500.0
2014-04-11 15:25:00,87.48,87.52,87.43,87.45,11600.0,78.2187,78.2544,78.174,78.1918,11600.0
2014-04-11 15:30:00,87.46,87.46,87.35,87.45,21000.0,78.2008,78.2008,78.1024,78.1918,21000.0
2014-04-11 15:35:00,87.43,87.47,87.33,87.38,16700.0,78.174,78.2097,78.0845,78.1293,16700.0
2014-04-11 15:40:00,87.38,87.44,87.37,87.42,13100.0,78.1293,78.1829,78.1203,78.165,13100.0
2014-04-11 15:45:00,87.42,87.57,87.41,87.55,38700.0,78.165,78.2991,78.1561,78.2813,38700.0
2014-04-11 15:50:00,87.54,87.54,87.34,87.43,63300.0,78.2723,78.2723,78.0935,78.174,63300.0
2014-04-11 15:55:00,87.43,87.55,87.3,87.36,73800.0,78.174,78.2813,78.0577,78.1114,73800.0
2014-04-14 09:30:00,86.58,86.71,86.52,86.52,28800.0,77.4139,77.5302,77.3603,77.3603,28800.0
2014-04-14 09:35:00,86.52,86.55,86.4,86.41,15700.0,77.3603,77.3871,77.253,77.2619,15700.0
2014-04-14 09:40:00,86.47,86.52,86.35,86.35,17700.0,77.3156,77.3603,77.2083,77.2083,17700.0
2014-04-14 09:45:00,86.32,86.34,86.17,86.19,20200.0,77.1815,77.1994,77.0474,77.0652,20200.0
2014-04-14 09:50:00,86.23,86.36,86.16,86.2,18300.0,77.101,77.2172,77.0384,77.0742,18300.0
2014-04-14 09:55:00,86.17,86.21,86.07,86.11,13900.0,77.0474,77.0831,76.9579,76.9937,13900.0
2014-04-14 10:00:00,86.16,86.35,86.16,86.29,21900.0,77.0384,77.2083,77.0384,77.1546,21900.0
2014-04-14 10:05:00,86.3,86.67,86.26,86.66,16300.0,77.1636,77.4944,77.1278,77.4855,16300.0
2014-04-14 10:10:00,86.66,86.84,86.58,86.61,15100.0,77.4855,77.6464,77.4139,77.4408,15100.0
2014-04-14 10:15:00,86.58,86.61,86.39,86.53,10400.0,77.4139,77.4408,77.2441,77.3692,10400.0
2014-04-14 10:20:00,86.4,86.49,86.4,86.41,2400.0,77.253,77.3335,77.253,77.2619,2400.0
2014-04-14 10:25:00,86.45,86.63,86.45,86.54,8300.0,77.2977,77.4587,77.2977,77.3782,8300.0
2014-04-14 10:30:00,86.6,86.69,86.58,86.6,4300.0,77.4318,77.5123,77.4139,77.4318,4300.0
2014-04-14 10:35:00,86.6,86.75,86.57,86.69,12600.0,77.4318,77.566,77.405,77.5123,12600.0
2014-04-14 10:40:00,86.74,86.78,86.7,86.76,6600.0,77.557,77.5928,77.5212,77.5749,6600.0
2014-04-14 10:45:00,86.77,86.79,86.65,86.65,16100.0,77.5838,77.6017,77.4765,77.4765,16100.0
2014-04-14 10:50:00,86.69,86.81,86.61,86.69,7500.0,77.5123,77.6196,77.4408,77.5123,7500.0
2014-04-14 10:55:00,86.71,86.86,86.71,86.86,10100.0,77.5302,77.6643,77.5302,77.6643,10100.0
2014-04-14 11:00:00,86.88,86.91,86.8,86.85,4200.0,77.6822,77.709,77.6107,77.6554,4200.0
2014-04-14 11:05:00,86.83,86.88,86.69,86.73,7900.0,77.6375,77.6822,77.5123,77.5481,7900.0
2014-04-14 11:10:00,86.74,86.79,86.68,86.73,3900.0,77.557,77.6017,77.5034,77.5481,3900.0
2014-04-14 11:15:00,86.75,86.78,86.63,86.66,7800.0,77.566,77.5928,77.4587,77.4855,7800.0
2014-04-14 11:20:00,86.63,86.65,86.55,86.55,4700.0,77.4587,77.4765,77.3871,77.3871,4700.0
2014-04-14 11:25:00,86.6,86.72,86.59,86.72,3100.0,77.4318,77.5391,77.4229,77.5391,3100.0
2014-04-14 11:30:00,86.73,86.74,86.65,86.71,20000.0,77.5481,77.557,77.4765,77.5302,20000.0
2014-04-14 11:35:00,86.71,86.79,86.7,86.79,2500.0,77.5302,77.6017,77.5212,77.6017,2500.0
2014-04-14 11:40:00,86.79,86.95,86.79,86.95,2000.0,77.6017,77.7448,77.6017,77.7448,2000.0
2014-04-14 11:45:00,86.95,87.02,86.91,87.0,8200.0,77.7448,77.8074,77.709,77.7895,8200.0
2014-04-14 11:50:00,87.01,87.09,86.99,87.05,5300.0,77.7984,77.87,77.7805,77.8342,5300.0
2014-04-14 11:55:00,87.03,87.08,86.93,86.98,5100.0,77.8163,77.861,77.7269,77.7716,5100.0
2014-04-14 12:00:00,86.86,87.05,86.86,86.98,5700.0,77.6643,77.8342,77.6643,77.7716,5700.0
2014-04-14 12:05:00,86.94,87.04,86.92,87.04,5800.0,77.7358,77.8252,77.718,77.8252,5800.0
2014-04-14 12:10:00,87.08,87.14,87.08,87.13,3100.0,77.861,77.9147,77.861,77.9057,3100.0
2014-04-14 12:15:00,87.08,87.16,87.08,87.08,2500.0,77.861,77.9325,77.861,77.861,2500.0
2014-04-14 12:20:00,87.15,87.18,87.06,87.06,2600.0,77.9236,77.9504,77.8431,77.8431,2600.0
2014-04-14 12:25:00,87.1,87.12,87.08,87.12,2300.0,77.8789,77.8968,77.861,77.8968,2300.0
2014-04-14 12:30:00,87.1,87.22,87.05,87.2,3600.0,77.8789,77.9862,77.8342,77.9683,3600.0
2014-04-14 12:35:00,87.22,87.3,87.21,87.3,2600.0,77.9862,78.0577,77.9773,78.0577,2600.0
2014-04-14 12:40:00,87.29,87.29,87.16,87.16,1400.0,78.0488,78.0488,77.9325,77.9325,1400.0
2014-04-14 12:45:00,87.16,87.18,87.09,87.09,2700.0,77.9325,77.9504,77.87,77.87,2700.0
2014-04-14 12:50:00,87.17,87.18,87.09,87.18,1100.0,77.9415,77.9504,77.87,77.9504,1100.0
2014-04-14 12:55:00,87.14,87.17,87.01,87.01,3900.0,77.9147,77.9415,77.7984,77.7984,3900.0
2014-04-14 13:00:00,87.07,87.11,87.02,87.11,2600.0,77.8521,77.8878,77.8074,77.8878,2600.0
2014-04-14 13:05:00,87.13,87.2,87.12,87.2,1100.0,77.9057,77.9683,77.8968,77.9683,1100.0
2014-04-14 13:10:00,87.14,87.14,86.91,86.91,2700.0,77.9147,77.9147,77.709,77.709,2700.0
2014-04-14 13:15:00,86.91,86.95,86.76,86.94,7900.0,77.709,77.7448,77.5749,77.7358,7900.0
2014-04-14 13:20:00,86.95,86.95,86.89,86.89,6900.0,77.7448,77.7448,77.6911,77.6911,6900.0
2014-04-14 13:25:00,86.95,86.97,86.83,86.83,3600.0,77.7448,77.7627,77.6375,77.6375,3600.0
2014-04-14 13:30:00,86.83,86.96,86.83,86.93,10100.0,77.6375,77.7537,77.6375,77.7269,10100.0
2014-04-14 13:35:00,86.96,87.14,86.93,87.1,12200.0,77.7537,77.9147,77.7269,77.8789,12200.0
2014-04-14 13:40:00,87.1,87.1,86.94,86.94,2600.0,77.8789,77.8789,77.7358,77.7358,2600.0
2014-04-14 13:45:00,86.92,86.96,86.85,86.85,3000.0,77.718,77.7537,77.6554,77.6554,3000.0
2014-04-14 13:50:00,86.84,86.89,86.74,86.79,3500.0,77.6464,77.6911,77.557,77.6017,3500.0
2014-04-14 13:55:00,86.74,86.74,86.64,86.69,3700.0,77.557,77.557,77.4676,77.5123,3700.0
2014-04-14 14:00:00,86.66,86.7,86.62,86.66,17200.0,77.4855,77.5212,77.4497,77.4855,17200.0
2014-04-14 14:05:00,86.62,86.76,86.61,86.72,4300.0,77.4497,77.5749,77.4408,77.5391,4300.0
2014-04-14 14:10:00,86.73,86.73,86.7,86.73,1300.0,77.5481,77.5481,77.5212,77.5481,1300.0
2014-04-14 14:15:00,86.71,86.71,86.59,86.59,1700.0,77.5302,77.5302,77.4229,77.4229,1700.0
2014-04-14 14:20:00,86.57,86.62,86.47,86.47,10800.0,77.405,77.4497,77.3156,77.3156,10800.0
2014-04-14 14:25:00,86.52,86.56,86.42,86.42,5000.0,77.3603,77.3961,77.2709,77.2709,5000.0
2014-04-14 14:30:00,86.4,86.47,86.36,86.43,2700.0,77.253,77.3156,77.2172,77.2798,2700.0
2014-04-14 14:35:00,86.45,86.54,86.45,86.48,5300.0,77.2977,77.3782,77.2977,77.3245,5300.0
2014-04-14 14:40:00,86.48,86.48,86.39,86.42,15000.0,77.3245,77.3245,77.2441,77.2709,15000.0
2014-04-14 14:45:00,86.44,86.52,86.4,86.41,7700.0,77.2888,77.3603,77.253,77.2619,7700.0
2014-04-14 14:50:00,86.41,86.45,86.4,86.44,3300.0,77.2619,77.2977,77.253,77.2888,3300.0
2014-04-14 14:55:00,86.45,86.45,86.3,86.3,4900.0,77.2977,77.2977,77.1636,77.1636,4900.0
2014-04-14 15:00:00,86.29,86.29,86.15,86.16,9400.0,77.1546,77.1546,77.0295,77.0384,9400.0
2014-04-14 15:05:00,86.17,86.2,86.14,86.16,14400.0,77.0474,77.0742,77.0205,77.0384,14400.0
2014-04-14 15:10:00,86.19,86.19,85.96,85.96,7300.0,77.0652,77.0652,76.8596,76.8596,7300.0
2014-04-14 15:15:00,85.95,86.06,85.95,86.06,2900.0,76.8506,76.949,76.8506,76.949,2900.0
2014-04-14 15:20:00,86.06,86.21,86.03,86.21,2600.0,76.949,77.0831,76.9222,77.0831,2600.0
2014-04-14 15:25:00,86.23,86.25,86.09,86.16,10700.0,77.101,77.1189,76.9758,77.0384,10700.0
2014-04-14 15:30:00,86.16,86.37,86.16,86.34,7200.0,77.0384,77.2262,77.0384,77.1994,7200.0
2014-04-14 15:35:00,86.32,86.48,86.24,86.48,6000.0,77.1815,77.3245,77.1099,77.3245,6000.0
2014-04-14 15:40:00,86.46,86.5,86.39,86.5,10900.0,77.3067,77.3424,77.2441,77.3424,10900.0
2014-04-14 15:45:00,86.5,86.62,86.49,86.57,13100.0,77.3424,77.4497,77.3335,77.405,13100.0
2014-04-14 15:50:00,86.56,86.67,86.5,86.52,20700.0,77.3961,77.4944,77.3424,77.3603,20700.0
2014-04-14 15:55:00,86.51,86.56,86.48,86.54,38200.0,77.3514,77.3961,77.3245,77.3782,38200.0
2014-04-15 09:30:00,86.09,86.25,86.08,86.13,23400.0,76.9758,77.1189,76.9669,77.0116,23400.0
2014-04-15 09:35:00,86.13,86.44,86.11,86.42,35400.0,77.0116,77.2888,76.9937,77.2709,35400.0
2014-04-15 09:40:00,86.42,86.58,86.33,86.4,33500.0,77.2709,77.4139,77.1904,77.253,33500.0
2014-04-15 09:45:00,86.39,86.44,86.35,86.42,3800.0,77.2441,77.2888,77.2083,77.2709,3800.0
2014-04-15 09:50:00,86.42,86.47,86.36,86.4,9700.0,77.2709,77.3156,77.2172,77.253,9700.0
2014-04-15 09:55:00,86.44,86.46,86.27,86.28,10600.0,77.2888,77.3067,77.1368,77.1457,10600.0
2014-04-15 10:00:00,86.28,86.31,86.08,86.13,29200.0,77.1457,77.1725,76.9669,77.0116,29200.0
2014-04-15 10:05:00,86.08,86.08,85.93,85.93,12700.0,76.9669,76.9669,76.8328,76.8328,12700.0
2014-04-15 10:10:00,85.99,85.99,85.58,85.63,16700.0,76.8864,76.8864,76.5198,76.5645,16700.0
2014-04-15 10:15:00,85.59,85.65,85.42,85.46,13000.0,76.5288,76.5824,76.3768,76.4125,13000.0
2014-04-15 10:20:00,85.43,85.63,85.34,85.52,15100.0,76.3857,76.5645,76.3052,76.4662,15100.0
2014-04-15 10:25:00,85.5,85.7,85.35,85.53,25600.0,76.4483,76.6271,76.3142,76.4751,25600.0
2014-04-15 10:30:00,85.58,85.76,85.51,85.76,8300.0,76.5198,76.6808,76.4572,76.6808,8300.0
2014-04-15 10:35:00,85.76,85.93,85.76,85.88,10800.0,76.6808,76.8328,76.6808,76.7881,10800.0
2014-04-15 10:40:00,85.87,85.93,85.75,85.88,8100.0,76.7791,76.8328,76.6718,76.7881,8100.0
2014-04-15 10:45:00,85.9,85.97,85.74,85.74,7900.0,76.8059,76.8685,76.6629,76.6629,7900.0
2014-04-15 10:50:00,85.82,85.88,85.59,85.59,14000.0,76.7344,76.7881,76.5288,76.5288,14000.0
2014-04-15 10:55:00,85.6,85.63,85.42,85.45,36100.0,76.5377,76.5645,76.3768,76.4036,36100.0
2014-04-15 11:00:00,85.42,85.47,85.2,85.41,38300.0,76.3768,76.4215,76.18,76.3678,38300.0
2014-04-15 11:05:00,85.41,85.56,85.4,85.5,18400.0,76.3678,76.5019,76.3589,76.4483,18400.0
2014-04-15 11:10:00,85.54,85.61,85.44,85.49,9600.0,76.4841,76.5466,76.3946,76.4393,9600.0
2014-04-15 11:15:00,85.49,85.5,85.34,85.47,21500.0,76.4393,76.4483,76.3052,76.4215,21500.0
2014-04-15 11:20:00,85.42,85.47,85.34,85.37,6600.0,76.3768,76.4215,76.3052,76.332,6600.0
2014-04-15 11:25:00,85.37,85.38,85.23,85.23,7100.0,76.332,76.341,76.2069,76.2069,7100.0
2014-04-15 11:30:00,85.31,85.38,85.22,85.25,19600.0,76.2784,76.341,76.1979,76.2248,19600.0
2014-04-15 11:35:00,85.2,85.26,85.13,85.19,2900.0,76.18,76.2337,76.1175,76.1711,2900.0
2014-04-15 11:40:00,85.19,85.19,85.06,85.11,9600.0,76.1711,76.1711,76.0549,76.0996,9600.0
2014-04-15 11:45:00,85.12,85.19,85.08,85.15,9100.0,76.1085,76.1711,76.0727,76.1353,9100.0
2014-04-15 11:50:00,85.09,85.17,85.08,85.11,6300.0,76.0817,76.1532,76.0727,76.0996,6300.0
2014-04-15 11:55:00,85.11,85.17,85.08,85.16,5600.0,76.0996,76.1532,76.0727,76.1443,5600.0
2014-04-15 12:00:00,85.16,85.16,84.8,84.87,7700.0,76.1443,76.1443,75.8224,75.885,7700.0
2014-04-15 12:05:00,84.89,84.89,84.74,84.81,3200.0,75.9029,75.9029,75.7687,75.8313,3200.0
2014-04-15 12:10:00,84.85,84.97,84.84,84.96,1400.0,75.8671,75.9744,75.8582,75.9655,1400.0
2014-04-15 12:15:00,84.88,84.96,84.81,84.96,2800.0,75.8939,75.9655,75.8313,75.9655,2800.0
2014-04-15 12:20:00,84.96,84.96,84.79,84.79,3100.0,75.9655,75.9655,75.8135,75.8135,3100.0
2014-04-15 12:25:00,84.73,84.95,84.73,84.95,2000.0,75.7598,75.9565,75.7598,75.9565,2000.0
2014-04-15 12:30:00,84.95,84.99,84.86,84.86,3000.0,75.9565,75.9923,75.876,75.876,3000.0
2014-04-15 12:35:00,84.87,84.89,84.76,84.86,3500.0,75.885,75.9029,75.7866,75.876,3500.0
2014-04-15 12:40:00,84.86,84.97,84.86,84.97,1000.0,75.876,75.9744,75.876,75.9744,1000.0
2014-04-15 12:45:00,84.94,84.94,84.83,84.91,9400.0,75.9476,75.9476,75.8492,75.9207,9400.0
2014-04-15 12:50:00,84.92,84.99,84.86,84.94,4400.0,75.9297,75.9923,75.876,75.9476,4400.0
2014-04-15 12:55:00,84.95,84.96,84.8,84.84,5400.0,75.9565,75.9655,75.8224,75.8582,5400.0
2014-04-15 13:00:00,84.84,84.97,84.75,84.97,33900.0,75.8582,75.9744,75.7777,75.9744,33900.0
2014-04-15 13:05:00,84.97,85.09,84.87,85.05,38500.0,75.9744,76.0817,75.885,76.0459,38500.0
2014-04-15 13:10:00,85.06,85.12,84.87,85.06,45500.0,76.0549,76.1085,75.885,76.0549,45500.0
2014-04-15 13:15:00,85.08,85.09,84.84,84.87,13700.0,76.0727,76.0817,75.8582,75.885,13700.0
2014-04-15 13:20:00,84.85,84.87,84.75,84.77,16100.0,75.8671,75.885,75.7777,75.7956,16100.0
2014-04-15 13:25:00,84.77,85.07,84.75,85.07,10200.0,75.7956,76.0638,75.7777,76.0638,10200.0
2014-04-15 13:30:00,85.13,85.13,84.75,84.94,19600.0,76.1175,76.1175,75.7777,75.9476,19600.0
2014-04-15 13:35:00,85.02,85.04,84.81,84.93,6100.0,76.0191,76.037,75.8313,75.9386,6100.0
2014-04-15 13:40:00,84.86,85.06,84.86,85.03,19300.0,75.876,76.0549,75.876,76.028,19300.0
2014-04-15 13:45:00,85.03,85.15,84.98,85.12,3400.0,76.028,76.1353,75.9833,76.1085,3400.0
2014-04-15 13:50:00,85.18,85.23,84.92,85.0,11100.0,76.1622,76.2069,75.9297,76.0012,11100.0
2014-04-15 13:55:00,85.03,85.31,85.03,85.23,4200.0,76.028,76.2784,76.028,76.2069,4200.0
2014-04-15 14:00:00,85.21,85.46,85.15,85.46,19600.0,76.189,76.4125,76.1353,76.4125,19600.0
2014-04-15 14:05:00,85.49,85.59,85.21,85.31,10500.0,76.4393,76.5288,76.189,76.2784,10500.0
2014-04-15 14:10:00,85.29,85.31,85.12,85.26,14400.0,76.2605,76.2784,76.1085,76.2337,14400.0
2014-04-15 14:15:00,85.24,85.4,85.15,85.27,7300.0,76.2158,76.3589,76.1353,76.2426,7300.0
2014-04-15 14:20:00,85.24,85.34,85.17,85.2,4700.0,76.2158,76.3052,76.1532,76.18,4700.0
2014-04-15 14:25:00,85.18,85.34,85.16,85.3,4800.0,76.1622,76.3052,76.1443,76.2695,4800.0
2014-04-15 14:30:00,85.3,85.38,85.1,85.29,12900.0,76.2695,76.341,76.0906,76.2605,12900.0
2014-04-15 14:35:00,85.37,85.38,85.08,85.21,57800.0,76.332,76.341,76.0727,76.189,57800.0
2014-04-15 14:40:00,85.22,85.34,85.12,85.24,18100.0,76.1979,76.3052,76.1085,76.2158,18100.0
2014-04-15 14:45:00,85.25,85.41,85.15,85.33,16600.0,76.2248,76.3678,76.1353,76.2963,16600.0
2014-04-15 14:50:00,85.36,85.53,85.19,85.49,31100.0,76.3231,76.4751,76.1711,76.4393,31100.0
2014-04-15 14:55:00,85.49,85.49,85.18,85.32,49200.0,76.4393,76.4393,76.1622,76.2873,49200.0
2014-04-15 15:00:00,85.38,85.5,85.2,85.34,23700.0,76.341,76.4483,76.18,76.3052,23700.0
2014-04-15 15:05:00,85.34,85.35,85.05,85.11,15000.0,76.3052,76.3142,76.0459,76.0996,15000.0
2014-04-15 15:10:00,85.13,85.13,84.93,85.04,51500.0,76.1175,76.1175,75.9386,76.037,51500.0
2014-04-15 15:15:00,85.06,85.44,85.04,85.32,29300.0,76.0549,76.3946,76.037,76.2873,29300.0
2014-04-15 15:20:00,85.31,85.35,85.02,85.04,42500.0,76.2784,76.3142,76.0191,76.037,42500.0
2014-04-15 15:25:00,85.11,85.2,85.02,85.13,28900.0,76.0996,76.18,76.0191,76.1175,28900.0
2014-04-15 15:30:00,85.15,85.26,85.05,85.12,33400.0,76.1353,76.2337,76.0459,76.1085,33400.0
2014-04-15 15:35:00,85.13,85.26,85.0,85.0,25800.0,76.1175,76.2337,76.0012,76.0012,25800.0
2014-04-15 15:40:00,85.03,85.1,84.87,84.9,29600.0,76.028,76.0906,75.885,75.9118,29600.0
2014-04-15 15:45:00,84.91,84.95,84.82,84.88,46700.0,75.9207,75.9565,75.8403,75.8939,46700.0
2014-04-15 15:50:00,84.86,85.08,84.85,85.06,60800.0,75.876,76.0727,75.8671,76.0549,60800.0
2014-04-15 15:55:00,85.05,85.17,84.97,85.11,59500.0,76.0459,76.1532,75.9744,76.0996,59500.0
2014-04-16 09:30:00,80.31,80.62,80.18,80.49,181000.0,71.8077,72.0849,71.6915,71.9687,181000.0
2014-04-16 09:35:00,80.51,80.56,80.18,80.2,146500.0,71.9866,72.0313,71.6915,71.7094,146500.0
2014-04-16 09:40:00,80.18,80.61,79.94,80.59,122700.0,71.6915,72.076,71.4769,72.0581,122700.0
2014-04-16 09:45:00,80.61,80.91,80.48,80.8,103200.0,72.076,72.3442,71.9597,72.2459,103200.0
2014-04-16 09:50:00,80.8,81.02,80.69,80.74,127500.0,72.2459,72.4426,72.1475,72.1922,127500.0
2014-04-16 09:55:00,80.73,80.95,80.6,80.68,137200.0,72.1833,72.38,72.067,72.1386,137200.0
2014-04-16 10:00:00,80.67,80.82,80.51,80.63,44000.0,72.1296,72.2637,71.9866,72.0939,44000.0
2014-04-16 10:05:00,80.6,80.71,80.57,80.62,62100.0,72.067,72.1654,72.0402,72.0849,62100.0
2014-04-16 10:10:00,80.62,80.69,80.56,80.59,139000.0,72.0849,72.1475,72.0313,72.0581,139000.0
2014-04-16 10:15:00,80.59,80.7,80.38,80.7,84100.0,72.0581,72.1565,71.8703,72.1565,84100.0
2014-04-16 10:20:00,80.67,81.3,80.67,81.29,71100.0,72.1296,72.6929,72.1296,72.684,71100.0
2014-04-16 10:25:00,81.27,81.53,81.21,81.25,57100.0,72.6661,72.8986,72.6125,72.6482,57100.0
2014-04-16 10:30:00,81.26,81.29,80.84,80.86,38100.0,72.6572,72.684,72.2816,72.2995,38100.0
2014-04-16 10:35:00,80.91,81.39,80.9,81.02,82900.0,72.3442,72.7734,72.3353,72.4426,82900.0
2014-04-16 10:40:00,81.03,81.07,80.86,80.96,61100.0,72.4515,72.4873,72.2995,72.3889,61100.0
2014-04-16 10:45:00,80.96,81.08,80.94,81.03,229100.0,72.3889,72.4962,72.371,72.4515,229100.0
2014-04-16 10:50:00,81.02,81.36,80.95,81.27,44700.0,72.4426,72.7466,72.38,72.6661,44700.0
2014-04-16 10:55:00,81.23,81.32,80.84,80.89,28800.0,72.6303,72.7108,72.2816,72.3263,28800.0
2014-04-16 11:00:00,80.86,80.95,80.76,80.93,32300.0,72.2995,72.38,72.2101,72.3621,32300.0
2014-04-16 11:05:00,80.89,81.0,80.82,80.84,257400.0,72.3263,72.4247,72.2637,72.2816,257400.0
2014-04-16 11:10:00,80.85,80.89,80.81,80.83,17200.0,72.2906,72.3263,72.2548,72.2727,17200.0
2014-04-16 11:15:00,80.83,80.97,80.8,80.8,23000.0,72.2727,72.3979,72.2459,72.2459,23000.0
2014-04-16 11:20:00,80.78,80.81,80.49,80.56,35300.0,72.228,72.2548,71.9687,72.0313,35300.0
2014-04-16 11:25:00,80.54,80.61,80.31,80.31,27200.0,72.0134,72.076,71.8077,71.8077,27200.0
2014-04-16 11:30:00,80.36,80.76,80.26,80.71,62000.0,71.8524,72.2101,71.763,72.1654,62000.0
2014-04-16 11:35:00,80.67,80.67,80.42,80.42,16800.0,72.1296,72.1296,71.9061,71.9061,16800.0
2014-04-16 11:40:00,80.41,80.7,80.36,80.6,42700.0,71.8972,72.1565,71.8524,72.067,42700.0
2014-04-16 11:45:00,80.66,80.72,80.55,80.64,10400.0,72.1207,72.1743,72.0223,72.1028,10400.0
2014-04-16 11:50:00,80.66,81.12,80.66,81.05,19800.0,72.1207,72.532,72.1207,72.4694,19800.0
2014-04-16 11:55:00,81.05,81.33,81.01,81.15,31400.0,72.4694,72.7198,72.4336,72.5588,31400.0
2014-04-16 12:00:00,81.17,81.27,81.17,81.27,4800.0,72.5767,72.6661,72.5767,72.6661,4800.0
2014-04-16 12:05:00,81.26,81.35,81.2,81.22,7800.0,72.6572,72.7376,72.6035,72.6214,7800.0
2014-04-16 12:10:00,81.18,81.31,81.09,81.19,31400.0,72.5856,72.7019,72.5052,72.5946,31400.0
2014-04-16 12:15:00,81.18,81.35,81.1,81.25,18700.0,72.5856,72.7376,72.5141,72.6482,18700.0
2014-04-16 12:20:00,81.23,81.45,81.2,81.3,110100.0,72.6303,72.8271,72.6035,72.6929,110100.0
2014-04-16 12:25:00,81.26,81.67,81.22,81.3,30000.0,72.6572,73.0238,72.6214,72.6929,30000.0
2014-04-16 12:30:00,81.29,81.45,80.99,81.1,48500.0,72.684,72.8271,72.4157,72.5141,48500.0
2014-04-16 12:35:00,81.12,81.15,80.94,81.09,19800.0,72.532,72.5588,72.371,72.5052,19800.0
2014-04-16 12:40:00,81.09,81.27,81.07,81.16,10600.0,72.5052,72.6661,72.4873,72.5678,10600.0
2014-04-16 12:45:00,81.15,81.15,80.58,80.88,71900.0,72.5588,72.5588,72.0492,72.3174,71900.0
2014-04-16 12:50:00,80.85,80.97,80.55,80.62,71500.0,72.2906,72.3979,72.0223,72.0849,71500.0
2014-04-16 12:55:00,80.59,80.84,80.49,80.77,113800.0,72.0581,72.2816,71.9687,72.219,113800.0
2014-04-16 13:00:00,80.71,80.71,80.4,80.46,27300.0,72.1654,72.1654,71.8882,71.9419,27300.0
2014-04-16 13:05:00,80.46,80.83,80.42,80.76,38700.0,71.9419,72.2727,71.9061,72.2101,38700.0
2014-04-16 13:10:00,80.75,80.82,80.47,80.65,69700.0,72.2012,72.2637,71.9508,72.1117,69700.0
2014-04-16 13:15:00,80.62,80.75,80.53,80.58,48600.0,72.0849,72.2012,72.0044,72.0492,48600.0
2014-04-16 13:20:00,80.57,80.7,80.53,80.58,35100.0,72.0402,72.1565,72.0044,72.0492,35100.0
2014-04-16 13:25:00,80.61,80.62,80.51,80.62,23400.0,72.076,72.0849,71.9866,72.0849,23400.0
2014-04-16 13:30:00,80.6,80.77,80.5,80.58,17400.0,72.067,72.219,71.9776,72.0492,17400.0
2014-04-16 13:35:00,80.61,80.77,80.61,80.62,7700.0,72.076,72.219,72.076,72.0849,7700.0
2014-04-16 13:40:00,80.61,81.35,80.56,81.28,36300.0,72.076,72.7376,72.0313,72.675,36300.0
2014-04-16 13:45:00,81.31,81.76,81.19,81.33,173700.0,72.7019,73.1042,72.5946,72.7198,173700.0
2014-04-16 13:50:00,81.27,81.78,81.22,81.72,69100.0,72.6661,73.1221,72.6214,73.0685,69100.0
2014-04-16 13:55:00,81.71,81.71,80.99,81.1,55900.0,73.0595,73.0595,72.4157,72.5141,55900.0
2014-04-16 14:00:00,81.1,81.13,80.92,81.0,18000.0,72.5141,72.5409,72.3532,72.4247,18000.0
2014-04-16 14:05:00,81.0,81.38,81.0,81.29,19600.0,72.4247,72.7645,72.4247,72.684,19600.0
2014-04-16 14:10:00,81.32,81.56,81.32,81.35,21300.0,72.7108,72.9254,72.7108,72.7376,21300.0
2014-04-16 14:15:00,81.35,81.55,81.26,81.51,33400.0,72.7376,72.9165,72.6572,72.8807,33400.0
2014-04-16 14:20:00,81.53,81.63,81.42,81.51,32600.0,72.8986,72.988,72.8002,72.8807,32600.0
2014-04-16 14:25:00,81.51,81.65,81.47,81.58,10300.0,72.8807,73.0059,72.8449,72.9433,10300.0
2014-04-16 14:30:00,81.58,81.86,81.51,81.86,32300.0,72.9433,73.1936,72.8807,73.1936,32300.0
2014-04-16 14:35:00,81.87,81.95,81.6,81.73,21900.0,73.2026,73.2741,72.9612,73.0774,21900.0
2014-04-16 14:40:00,81.72,81.81,81.52,81.79,15200.0,73.0685,73.1489,72.8896,73.1311,15200.0
2014-04-16 14:45:00,81.79,81.85,81.72,81.83,17900.0,73.1311,73.1847,73.0685,73.1668,17900.0
2014-04-16 14:50:00,81.83,82.2,81.81,81.99,50900.0,73.1668,73.4976,73.1489,73.3099,50900.0
2014-04-16 14:55:00,81.99,82.06,81.96,82.01,18200.0,73.3099,73.3725,73.2831,73.3278,18200.0
2014-04-16 15:00:00,82.01,82.02,81.95,81.97,13700.0,73.3278,73.3367,73.2741,73.292,13700.0
2014-04-16 15:05:00,81.96,82.13,81.95,82.13,18600.0,73.2831,73.4351,73.2741,73.4351,18600.0
2014-04-16 15:10:00,82.14,82.25,81.96,81.96,19100.0,73.444,73.5424,73.2831,73.2831,19100.0
2014-04-16 15:15:00,82.0,82.34,81.98,82.3,24400.0,73.3188,73.6228,73.3009,73.5871,24400.0
2014-04-16 15:20:00,82.31,82.31,81.97,81.97,31500.0,73.596,73.596,73.292,73.292,31500.0
2014-04-16 15:25:00,81.98,82.17,81.98,82.12,18100.0,73.3009,73.4708,73.3009,73.4261,18100.0
2014-04-16 15:30:00,82.12,82.18,81.62,81.73,47800.0,73.4261,73.4798,72.9791,73.0774,47800.0
2014-04-16 15:35:00,81.76,82.0,81.75,82.0,40500.0,73.1042,73.3188,73.0953,73.3188,40500.0
2014-04-16 15:40:00,82.0,82.34,81.98,82.18,46100.0,73.3188,73.6228,73.3009,73.4798,46100.0
2014-04-16 15:45:00,82.17,82.28,82.04,82.12,41000.0,73.4708,73.5692,73.3546,73.4261,41000.0
2014-04-16 15:50:00,82.12,82.31,82.09,82.3,60900.0,73.4261,73.596,73.3993,73.5871,60900.0
2014-04-16 15:55:00,82.3,82.35,82.05,82.21,124200.0,73.5871,73.6318,73.3635,73.5066,124200.0
2014-04-17 09:30:00,81.82,81.96,81.68,81.84,89300.0,73.1579,73.2831,73.0327,73.1758,89300.0
2014-04-17 09:35:00,81.88,82.12,81.87,82.01,92100.0,73.2115,73.4261,73.2026,73.3278,92100.0
2014-04-17 09:40:00,82.04,82.34,82.03,82.33,44800.0,73.3546,73.6228,73.3456,73.6139,44800.0
2014-04-17 09:45:00,82.34,82.38,82.02,82.02,42900.0,73.6228,73.6586,73.3367,73.3367,42900.0
2014-04-17 09:50:00,82.07,82.08,81.74,81.75,19700.0,73.3814,73.3904,73.0863,73.0953,19700.0
2014-04-17 09:55:00,81.76,82.0,81.72,81.98,17500.0,73.1042,73.3188,73.0685,73.3009,17500.0
2014-04-17 10:00:00,82.07,82.16,81.87,81.96,11100.0,73.3814,73.4619,73.2026,73.2831,11100.0
2014-04-17 10:05:00,81.96,82.07,81.84,82.07,15300.0,73.2831,73.3814,73.1758,73.3814,15300.0
2014-04-17 10:10:00,82.07,82.12,81.98,82.02,12400.0,73.3814,73.4261,73.3009,73.3367,12400.0
2014-04-17 10:15:00,82.01,82.02,81.82,81.82,16100.0,73.3278,73.3367,73.1579,73.1579,16100.0
2014-04-17 10:20:00,81.84,81.86,81.72,81.74,24900.0,73.1758,73.1936,73.0685,73.0863,24900.0
2014-04-17 10:25:00,81.76,81.86,81.73,81.85,8800.0,73.1042,73.1936,73.0774,73.1847,8800.0
2014-04-17 10:30:00,81.82,81.87,81.76,81.79,17500.0,73.1579,73.2026,73.1042,73.1311,17500.0
2014-04-17 10:35:00,81.73,81.85,81.72,81.83,10400.0,73.0774,73.1847,73.0685,73.1668,10400.0
2014-04-17 10:40:00,81.84,81.88,81.8,81.81,10200.0,73.1758,73.2115,73.14,73.1489,10200.0
2014-04-17 10:45:00,81.81,81.81,81.72,81.77,11500.0,73.1489,73.1489,73.0685,73.1132,11500.0
2014-04-17 10:50:00,81.74,81.79,81.68,81.72,5800.0,73.0863,73.1311,73.0327,73.0685,5800.0
2014-04-17 10:55:00,81.7,81.75,81.7,81.71,44900.0,73.0506,73.0953,73.0506,73.0595,44900.0
2014-04-17 11:00:00,81.7,81.76,81.69,81.71,43800.0,73.0506,73.1042,73.0416,73.0595,43800.0
2014-04-17 11:05:00,81.71,81.79,81.7,81.73,10700.0,73.0595,73.1311,73.0506,73.0774,10700.0
2014-04-17 11:10:00,81.73,81.79,81.73,81.73,14000.0,73.0774,73.1311,73.0774,73.0774,14000.0
2014-04-17 11:15:00,81.73,81.75,81.65,81.73,17200.0,73.0774,73.0953,73.0059,73.0774,17200.0
2014-04-17 11:20:00,81.73,81.75,81.65,81.65,10600.0,73.0774,73.0953,73.0059,73.0059,10600.0
2014-04-17 11:25:00,81.64,81.76,81.59,81.71,32300.0,72.9969,73.1042,72.9522,73.0595,32300.0
2014-04-17 11:30:00,81.75,81.76,81.58,81.65,22700.0,73.0953,73.1042,72.9433,73.0059,22700.0
2014-04-17 11:35:00,81.67,81.69,81.55,81.59,13400.0,73.0238,73.0416,72.9165,72.9522,13400.0
2014-04-17 11:40:00,81.64,81.64,81.52,81.6,23600.0,72.9969,72.9969,72.8896,72.9612,23600.0
2014-04-17 11:45:00,81.57,81.82,81.56,81.82,99400.0,72.9343,73.1579,72.9254,73.1579,99400.0
2014-04-17 11:50:00,81.79,81.81,81.58,81.62,46600.0,73.1311,73.1489,72.9433,72.9791,46600.0
2014-04-17 11:55:00,81.6,81.7,81.55,81.6,3900.0,72.9612,73.0506,72.9165,72.9612,3900.0
2014-04-17 12:00:00,81.55,81.64,81.49,81.59,5000.0,72.9165,72.9969,72.8628,72.9522,5000.0
2014-04-17 12:05:00,81.65,81.65,81.49,81.54,44500.0,73.0059,73.0059,72.8628,72.9075,44500.0
2014-04-17 12:10:00,81.55,81.61,81.51,81.61,15600.0,72.9165,72.9701,72.8807,72.9701,15600.0
2014-04-17 12:15:00,81.59,81.59,81.4,81.4,12900.0,72.9522,72.9522,72.7823,72.7823,12900.0
2014-04-17 12:20:00,81.44,81.5,81.44,81.48,20500.0,72.8181,72.8718,72.8181,72.8539,20500.0
2014-04-17 12:25:00,81.49,81.5,81.35,81.39,6400.0,72.8628,72.8718,72.7376,72.7734,6400.0
2014-04-17 12:30:00,81.38,81.43,81.37,81.43,5500.0,72.7645,72.8092,72.7555,72.8092,5500.0
2014-04-17 12:35:00,81.43,81.5,81.39,81.47,12700.0,72.8092,72.8718,72.7734,72.8449,12700.0
2014-04-17 12:40:00,81.5,81.53,81.47,81.5,4100.0,72.8718,72.8986,72.8449,72.8718,4100.0
2014-04-17 12:45:00,81.46,81.53,81.46,81.5,4700.0,72.836,72.8986,72.836,72.8718,4700.0
2014-04-17 12:50:00,81.5,81.52,81.46,81.49,2600.0,72.8718,72.8896,72.836,72.8628,2600.0
2014-04-17 12:55:00,81.46,81.5,81.44,81.46,5100.0,72.836,72.8718,72.8181,72.836,5100.0
2014-04-17 13:00:00,81.46,81.54,81.46,81.51,8100.0,72.836,72.9075,72.836,72.8807,8100.0
2014-04-17 13:05:00,81.5,81.5,81.44,81.47,3300.0,72.8718,72.8718,72.8181,72.8449,3300.0
2014-04-17 13:10:00,81.46,81.58,81.46,81.58,6800.0,72.836,72.9433,72.836,72.9433,6800.0
2014-04-17 13:15:00,81.56,81.61,81.52,81.57,6500.0,72.9254,72.9701,72.8896,72.9343,6500.0
2014-04-17 13:20:00,81.57,81.6,81.55,81.59,8500.0,72.9343,72.9612,72.9165,72.9522,8500.0
2014-04-17 13:25:00,81.6,81.6,81.57,81.6,4900.0,72.9612,72.9612,72.9343,72.9612,4900.0
2014-04-17 13:30:00,81.61,81.61,81.48,81.51,5600.0,72.9701,72.9701,72.8539,72.8807,5600.0
2014-04-17 13:35:00,81.52,81.57,81.52,81.55,500.0,72.8896,72.9343,72.8896,72.9165,500.0
2014-04-17 13:40:00,81.53,81.63,81.53,81.59,12800.0,72.8986,72.988,72.8986,72.9522,12800.0
2014-04-17 13:45:00,81.59,81.6,81.53,81.53,10600.0,72.9522,72.9612,72.8986,72.8986,10600.0
2014-04-17 13:50:00,81.54,81.54,81.48,81.5,4900.0,72.9075,72.9075,72.8539,72.8718,4900.0
2014-04-17 13:55:00,81.5,81.51,81.46,81.46,7400.0,72.8718,72.8807,72.836,72.836,7400.0
2014-04-17 14:00:00,81.46,81.52,81.39,81.39,4300.0,72.836,72.8896,72.7734,72.7734,4300.0
2014-04-17 14:05:00,81.39,81.48,81.39,81.46,5200.0,72.7734,72.8539,72.7734,72.836,5200.0
2014-04-17 14:10:00,81.42,81.44,81.38,81.38,4600.0,72.8002,72.8181,72.7645,72.7645,4600.0
2014-04-17 14:15:00,81.4,81.42,81.38,81.4,6500.0,72.7823,72.8002,72.7645,72.7823,6500.0
2014-04-17 14:20:00,81.39,81.42,81.38,81.42,10000.0,72.7734,72.8002,72.7645,72.8002,10000.0
2014-04-17 14:25:00,81.42,81.43,81.39,81.39,13100.0,72.8002,72.8092,72.7734,72.7734,13100.0
2014-04-17 14:30:00,81.4,81.42,81.38,81.39,46900.0,72.7823,72.8002,72.7645,72.7734,46900.0
2014-04-17 14:35:00,81.39,81.43,81.38,81.41,8700.0,72.7734,72.8092,72.7645,72.7913,8700.0
2014-04-17 14:40:00,81.39,81.47,81.38,81.46,19500.0,72.7734,72.8449,72.7645,72.836,19500.0
2014-04-17 14:45:00,81.42,81.42,81.38,81.39,7800.0,72.8002,72.8002,72.7645,72.7734,7800.0
2014-04-17 14:50:00,81.39,81.42,81.38,81.39,6800.0,72.7734,72.8002,72.7645,72.7734,6800.0
2014-04-17 14:55:00,81.39,81.41,81.38,81.39,7600.0,72.7734,72.7913,72.7645,72.7734,7600.0
2014-04-17 15:00:00,81.39,81.49,81.38,81.46,13700.0,72.7734,72.8628,72.7645,72.836,13700.0
2014-04-17 15:05:00,81.47,81.5,81.4,81.4,6700.0,72.8449,72.8718,72.7823,72.7823,6700.0
2014-04-17 15:10:00,81.41,81.51,81.41,81.5,13100.0,72.7913,72.8807,72.7913,72.8718,13100.0
2014-04-17 15:15:00,81.5,81.55,81.44,81.45,16300.0,72.8718,72.9165,72.8181,72.8271,16300.0
2014-04-17 15:20:00,81.47,81.59,81.43,81.59,21400.0,72.8449,72.9522,72.8092,72.9522,21400.0
2014-04-17 15:25:00,81.59,81.83,81.59,81.79,39500.0,72.9522,73.1668,72.9522,73.1311,39500.0
2014-04-17 15:30:00,81.78,81.85,81.7,81.71,14300.0,73.1221,73.1847,73.0506,73.0595,14300.0
2014-04-17 15:35:00,81.72,81.74,81.64,81.69,8900.0,73.0685,73.0863,72.9969,73.0416,8900.0
2014-04-17 15:40:00,81.7,81.79,81.6,81.79,16200.0,73.0506,73.1311,72.9612,73.1311,16200.0
2014-04-17 15:45:00,81.79,81.92,81.77,81.88,26000.0,73.1311,73.2473,73.1132,73.2115,26000.0
2014-04-17 15:50:00,81.87,82.01,81.79,81.84,28000.0,73.2026,73.3278,73.1311,73.1758,28000.0
2014-04-17 15:55:00,81.84,81.89,81.62,81.67,39100.0,73.1758,73.2205,72.9791,73.0238,39100.0
2014-04-21 09:30:00,81.81,82.03,81.79,81.95,5300.0,73.1489,73.3456,73.1311,73.2741,5300.0
2014-04-21 09:35:00,81.93,81.97,81.82,81.95,14900.0,73.2562,73.292,73.1579,73.2741,14900.0
2014-04-21 09:40:00,81.97,82.17,81.97,82.17,1900.0,73.292,73.4708,73.292,73.4708,1900.0
2014-04-21 09:45:00,81.98,82.25,81.98,82.18,3400.0,73.3009,73.5424,73.3009,73.4798,3400.0
2014-04-21 09:50:00,82.18,82.31,82.16,82.16,22000.0,73.4798,73.596,73.4619,73.4619,22000.0
2014-04-21 09:55:00,82.09,82.1,81.92,81.93,6900.0,73.3993,73.4082,73.2473,73.2562,6900.0
2014-04-21 10:00:00,81.96,82.09,81.94,82.02,4900.0,73.2831,73.3993,73.2652,73.3367,4900.0
2014-04-21 10:05:00,82.02,82.02,81.8,81.83,5300.0,73.3367,73.3367,73.14,73.1668,5300.0
2014-04-21 10:10:00,81.84,81.84,81.6,81.6,1200.0,73.1758,73.1758,72.9612,72.9612,1200.0
2014-04-21 10:15:00,81.64,81.69,81.39,81.39,13300.0,72.9969,73.0416,72.7734,72.7734,13300.0
2014-04-21 10:20:00,81.42,81.47,81.31,81.31,3700.0,72.8002,72.8449,72.7019,72.7019,3700.0
2014-04-21 10:25:00,81.41,81.42,81.25,81.29,7500.0,72.7913,72.8002,72.6482,72.684,7500.0
2014-04-21 10:30:00,81.26,81.26,81.07,81.19,7400.0,72.6572,72.6572,72.4873,72.5946,7400.0
2014-04-21 10:35:00,81.14,81.15,81.08,81.12,6200.0,72.5499,72.5588,72.4962,72.532,6200.0
2014-04-21 10:40:00,81.13,81.2,81.07,81.07,7000.0,72.5409,72.6035,72.4873,72.4873,7000.0
2014-04-21 10:45:00,81.04,81.3,81.04,81.3,4700.0,72.4605,72.6929,72.4605,72.6929,4700.0
2014-04-21 10:50:00,81.31,81.37,81.2,81.31,9800.0,72.7019,72.7555,72.6035,72.7019,9800.0
2014-04-21 10:55:00,81.32,81.45,81.3,81.38,10300.0,72.7108,72.8271,72.6929,72.7645,10300.0
2014-04-21 11:00:00,81.37,81.47,81.34,81.47,16500.0,72.7555,72.8449,72.7287,72.8449,16500.0
2014-04-21 11:05:00,81.43,81.45,81.37,81.4,11000.0,72.8092,72.8271,72.7555,72.7823,11000.0
2014-04-21 11:10:00,81.42,81.56,81.42,81.55,9400.0,72.8002,72.9254,72.8002,72.9165,9400.0
2014-04-21 11:15:00,81.55,81.65,81.55,81.65,5100.0,72.9165,73.0059,72.9165,73.0059,5100.0
2014-04-21 11:20:00,81.62,81.64,81.6,81.6,8400.0,72.9791,72.9969,72.9612,72.9612,8400.0
2014-04-21 11:25:00,81.61,81.69,81.6,81.67,22200.0,72.9701,73.0416,72.9612,73.0238,22200.0
2014-04-21 11:30:00,81.67,81.69,81.58,81.6,14800.0,73.0238,73.0416,72.9433,72.9612,14800.0
2014-04-21 11:35:00,81.6,81.6,81.54,81.6,10400.0,72.9612,72.9612,72.9075,72.9612,10400.0
2014-04-21 11:40:00,81.58,81.64,81.56,81.61,4000.0,72.9433,72.9969,72.9254,72.9701,4000.0
2014-04-21 11:45:00,81.65,81.71,81.62,81.65,6400.0,73.0059,73.0595,72.9791,73.0059,6400.0
2014-04-21 11:50:00,81.59,81.65,81.58,81.65,3700.0,72.9522,73.0059,72.9433,73.0059,3700.0
2014-04-21 11:55:00,81.64,81.64,81.6,81.63,5400.0,72.9969,72.9969,72.9612,72.988,5400.0
2014-04-21 12:00:00,81.63,81.67,81.63,81.63,11600.0,72.988,73.0238,72.988,72.988,11600.0
2014-04-21 12:05:00,81.68,81.68,81.57,81.59,14300.0,73.0327,73.0327,72.9343,72.9522,14300.0
2014-04-21 12:10:00,81.57,81.64,81.57,81.64,5300.0,72.9343,72.9969,72.9343,72.9969,5300.0
2014-04-21 12:15:00,81.62,81.65,81.6,81.6,5500.0,72.9791,73.0059,72.9612,72.9612,5500.0
2014-04-21 12:20:00,81.6,81.62,81.53,81.55,18400.0,72.9612,72.9791,72.8986,72.9165,18400.0
2014-04-21 12:25:00,81.54,81.58,81.52,81.58,4400.0,72.9075,72.9433,72.8896,72.9433,4400.0
2014-04-21 12:30:00,81.56,81.59,81.56,81.56,10100.0,72.9254,72.9522,72.9254,72.9254,10100.0
2014-04-21 12:35:00,81.56,81.58,81.53,81.57,4800.0,72.9254,72.9433,72.8986,72.9343,4800.0
2014-04-21 12:40:00,81.53,81.65,81.53,81.63,2700.0,72.8986,73.0059,72.8986,72.988,2700.0
2014-04-21 12:45:00,81.62,81.63,81.56,81.56,6400.0,72.9791,72.988,72.9254,72.9254,6400.0
2014-04-21 12:50:00,81.55,81.6,81.51,81.56,2900.0,72.9165,72.9612,72.8807,72.9254,2900.0
2014-04-21 12:55:00,81.58,81.61,81.53,81.61,2800.0,72.9433,72.9701,72.8986,72.9701,2800.0
2014-04-21 13:00:00,81.61,81.62,81.58,81.61,7000.0,72.9701,72.9791,72.9433,72.9701,7000.0
2014-04-21 13:05:00,81.61,81.65,81.6,81.63,4600.0,72.9701,73.0059,72.9612,72.988,4600.0
2014-04-21 13:10:00,81.59,81.72,81.53,81.72,8700.0,72.9522,73.0685,72.8986,73.0685,8700.0
2014-04-21 13:15:00,81.7,81.7,81.56,81.58,6900.0,73.0506,73.0506,72.9254,72.9433,6900.0
2014-04-21 13:20:00,81.56,81.56,81.5,81.5,3200.0,72.9254,72.9254,72.8718,72.8718,3200.0
2014-04-21 13:25:00,81.48,81.6,81.48,81.5,15800.0,72.8539,72.9612,72.8539,72.8718,15800.0
2014-04-21 13:30:00,81.52,81.57,81.45,81.46,18500.0,72.8896,72.9343,72.8271,72.836,18500.0
2014-04-21 13:35:00,81.47,81.51,81.45,81.5,5300.0,72.8449,72.8807,72.8271,72.8718,5300.0
2014-04-21 13:40:00,81.48,81.48,81.41,81.43,10000.0,72.8539,72.8539,72.7913,72.8092,10000.0
2014-04-21 13:45:00,81.44,81.44,81.33,81.33,6200.0,72.8181,72.8181,72.7198,72.7198,6200.0
2014-04-21 13:50:00,81.34,81.4,81.3,81.39,6000.0,72.7287,72.7823,72.6929,72.7734,6000.0
2014-04-21 13:55:00,81.41,81.55,81.4,81.49,8000.0,72.7913,72.9165,72.7823,72.8628,8000.0
2014-04-21 14:00:00,81.49,81.6,81.48,81.53,10100.0,72.8628,72.9612,72.8539,72.8986,10100.0
2014-04-21 14:05:00,81.55,81.57,81.45,81.45,5500.0,72.9165,72.9343,72.8271,72.8271,5500.0
2014-04-21 14:10:00,81.47,81.49,81.43,81.46,3700.0,72.8449,72.8628,72.8092,72.836,3700.0
2014-04-21 14:15:00,81.49,81.56,81.49,81.56,2500.0,72.8628,72.9254,72.8628,72.9254,2500.0
2014-04-21 14:20:00,81.54,81.64,81.54,81.64,10700.0,72.9075,72.9969,72.9075,72.9969,10700.0
2014-04-21 14:25:00,81.63,81.73,81.58,81.71,20300.0,72.988,73.0774,72.9433,73.0595,20300.0
2014-04-21 14:30:00,81.7,81.72,81.64,81.71,7900.0,73.0506,73.0685,72.9969,73.0595,7900.0
2014-04-21 14:35:00,81.71,81.71,81.67,81.7,2500.0,73.0595,73.0595,73.0238,73.0506,2500.0
2014-04-21 14:40:00,81.71,81.72,81.6,81.61,9500.0,73.0595,73.0685,72.9612,72.9701,9500.0
2014-04-21 14:45:00,81.62,81.76,81.61,81.7,14100.0,72.9791,73.1042,72.9701,73.0506,14100.0
2014-04-21 14:50:00,81.72,81.73,81.67,81.67,3400.0,73.0685,73.0774,73.0238,73.0238,3400.0
2014-04-21 14:55:00,81.68,81.73,81.67,81.67,8800.0,73.0327,73.0774,73.0238,73.0238,8800.0
2014-04-21 15:00:00,81.66,81.7,81.61,81.61,6400.0,73.0148,73.0506,72.9701,72.9701,6400.0
2014-04-21 15:05:00,81.61,81.62,81.54,81.57,8000.0,72.9701,72.9791,72.9075,72.9343,8000.0
2014-04-21 15:10:00,81.58,81.74,81.55,81.7,17600.0,72.9433,73.0863,72.9165,73.0506,17600.0
2014-04-21 15:15:00,81.65,81.69,81.63,81.65,4700.0,73.0059,73.0416,72.988,73.0059,4700.0
2014-04-21 15:20:00,81.64,81.76,81.61,81.7,16700.0,72.9969,73.1042,72.9701,73.0506,16700.0
2014-04-21 15:25:00,81.69,81.69,81.55,81.58,76000.0,73.0416,73.0416,72.9165,72.9433,76000.0
2014-04-21 15:30:00,81.58,81.58,81.47,81.51,12200.0,72.9433,72.9433,72.8449,72.8807,12200.0
2014-04-21 15:35:00,81.51,81.57,81.5,81.57,11800.0,72.8807,72.9343,72.8718,72.9343,11800.0
2014-04-21 15:40:00,81.55,81.56,81.53,81.53,12900.0,72.9165,72.9254,72.8986,72.8986,12900.0
2014-04-21 15:45:00,81.52,81.56,81.44,81.44,18700.0,72.8896,72.9254,72.8181,72.8181,18700.0
2014-04-21 15:50:00,81.45,81.61,81.45,81.59,19800.0,72.8271,72.9701,72.8271,72.9522,19800.0
2014-04-21 15:55:00,81.6,81.71,81.58,81.66,26400.0,72.9612,73.0595,72.9433,73.0148,26400.0
2014-04-22 09:30:00,81.85,81.99,81.85,81.91,10600.0,73.1847,73.3099,73.1847,73.2384,10600.0
2014-04-22 09:35:00,81.91,82.01,81.89,81.95,16500.0,73.2384,73.3278,73.2205,73.2741,16500.0
2014-04-22 09:40:00,81.99,82.01,81.92,81.98,8900.0,73.3099,73.3278,73.2473,73.3009,8900.0
2014-04-22 09:45:00,81.98,82.09,81.98,82.04,13600.0,73.3009,73.3993,73.3009,73.3546,13600.0
2014-04-22 09:50:00,82.04,82.11,82.03,82.05,20400.0,73.3546,73.4172,73.3456,73.3635,20400.0
2014-04-22 09:55:00,82.06,82.27,82.03,82.12,36100.0,73.3725,73.5602,73.3456,73.4261,36100.0
2014-04-22 10:00:00,82.07,82.11,81.96,82.04,11700.0,73.3814,73.4172,73.2831,73.3546,11700.0
2014-04-22 10:05:00,82.07,82.22,82.04,82.21,12700.0,73.3814,73.5155,73.3546,73.5066,12700.0
2014-04-22 10:10:00,82.16,82.22,82.08,82.12,8800.0,73.4619,73.5155,73.3904,73.4261,8800.0
2014-04-22 10:15:00,82.12,82.16,82.05,82.13,4200.0,73.4261,73.4619,73.3635,73.4351,4200.0
2014-04-22 10:20:00,82.14,82.17,82.07,82.13,17600.0,73.444,73.4708,73.3814,73.4351,17600.0
2014-04-22 10:25:00,82.13,82.16,82.06,82.1,47900.0,73.4351,73.4619,73.3725,73.4082,47900.0
2014-04-22 10:30:00,82.1,82.12,81.95,82.03,40600.0,73.4082,73.4261,73.2741,73.3456,40600.0
2014-04-22 10:35:00,82.03,82.05,81.99,82.02,9900.0,73.3456,73.3635,73.3099,73.3367,9900.0
2014-04-22 10:40:00,82.03,82.08,81.97,82.02,12500.0,73.3456,73.3904,73.292,73.3367,12500.0
2014-04-22 10:45:00,82.02,82.05,81.99,82.03,19200.0,73.3367,73.3635,73.3099,73.3456,19200.0
2014-04-22 10:50:00,82.03,82.06,82.02,82.06,19400.0,73.3456,73.3725,73.3367,73.3725,19400.0
2014-04-22 10:55:00,82.03,82.07,82.02,82.06,12200.0,73.3456,73.3814,73.3367,73.3725,12200.0
2014-04-22 11:00:00,82.04,82.1,82.03,82.03,7400.0,73.3546,73.4082,73.3456,73.3456,7400.0
2014-04-22 11:05:00,82.04,82.05,82.01,82.01,11900.0,73.3546,73.3635,73.3278,73.3278,11900.0
2014-04-22 11:10:00,82.02,82.05,82.01,82.02,7500.0,73.3367,73.3635,73.3278,73.3367,7500.0
2014-04-22 11:15:00,82.02,82.06,82.01,82.03,5300.0,73.3367,73.3725,73.3278,73.3456,5300.0
2014-04-22 11:20:00,82.03,82.08,82.01,82.03,8500.0,73.3456,73.3904,73.3278,73.3456,8500.0
2014-04-22 11:25:00,82.06,82.08,82.02,82.03,4200.0,73.3725,73.3904,73.3367,73.3456,4200.0
2014-04-22 11:30:00,82.03,82.1,82.03,82.1,2800.0,73.3456,73.4082,73.3456,73.4082,2800.0
2014-04-22 11:35:00,82.09,82.16,82.08,82.16,1400.0,73.3993,73.4619,73.3904,73.4619,1400.0
2014-04-22 11:40:00,82.14,82.14,82.0,82.0,7700.0,73.444,73.444,73.3188,73.3188,7700.0
2014-04-22 11:45:00,82.03,82.05,82.01,82.05,3500.0,73.3456,73.3635,73.3278,73.3635,3500.0
2014-04-22 11:50:00,82.03,82.06,82.03,82.06,1100.0,73.3456,73.3725,73.3456,73.3725,1100.0
2014-04-22 11:55:00,82.08,82.1,82.05,82.05,1400.0,73.3904,73.4082,73.3635,73.3635,1400.0
2014-04-22 12:00:00,82.07,82.07,82.01,82.03,2800.0,73.3814,73.3814,73.3278,73.3456,2800.0
2014-04-22 12:05:00,82.01,82.05,82.0,82.05,1200.0,73.3278,73.3635,73.3188,73.3635,1200.0
2014-04-22 12:10:00,82.05,82.16,82.03,82.12,8300.0,73.3635,73.4619,73.3456,73.4261,8300.0
2014-04-22 12:15:00,82.12,82.18,82.04,82.11,9800.0,73.4261,73.4798,73.3546,73.4172,9800.0
2014-04-22 12:20:00,82.04,82.06,81.99,82.0,3700.0,73.3546,73.3725,73.3099,73.3188,3700.0
2014-04-22 12:25:00,81.99,82.05,81.99,82.03,4300.0,73.3099,73.3635,73.3099,73.3456,4300.0
2014-04-22 12:30:00,82.05,82.07,81.98,82.01,2600.0,73.3635,73.3814,73.3009,73.3278,2600.0
2014-04-22 12:35:00,82.04,82.06,81.98,82.01,9200.0,73.3546,73.3725,73.3009,73.3278,9200.0
2014-04-22 12:40:00,82.01,82.03,81.88,81.88,7000.0,73.3278,73.3456,73.2115,73.2115,7000.0
2014-04-22 12:45:00,81.88,81.9,81.84,81.84,4100.0,73.2115,73.2294,73.1758,73.1758,4100.0
2014-04-22 12:50:00,81.84,81.91,81.81,81.91,2400.0,73.1758,73.2384,73.1489,73.2384,2400.0
2014-04-22 12:55:00,81.85,81.89,81.84,81.85,3500.0,73.1847,73.2205,73.1758,73.1847,3500.0
2014-04-22 13:00:00,81.87,81.91,81.81,81.82,5300.0,73.2026,73.2384,73.1489,73.1579,5300.0
2014-04-22 13:05:00,81.83,81.83,81.7,81.71,8900.0,73.1668,73.1668,73.0506,73.0595,8900.0
2014-04-22 13:10:00,81.71,81.79,81.7,81.7,7700.0,73.0595,73.1311,73.0506,73.0506,7700.0
2014-04-22 13:15:00,81.7,81.73,81.65,81.65,4500.0,73.0506,73.0774,73.0059,73.0059,4500.0
2014-04-22 13:20:00,81.66,81.7,81.66,81.69,4900.0,73.0148,73.0506,73.0148,73.0416,4900.0
2014-04-22 13:25:00,81.68,81.77,81.64,81.69,5300.0,73.0327,73.1132,72.9969,73.0416,5300.0
2014-04-22 13:30:00,81.64,81.7,81.64,81.65,2200.0,72.9969,73.0506,72.9969,73.0059,2200.0
2014-04-22 13:35:00,81.66,81.78,81.66,81.76,6000.0,73.0148,73.1221,73.0148,73.1042,6000.0
2014-04-22 13:40:00,81.79,81.86,81.75,81.81,1400.0,73.1311,73.1936,73.0953,73.1489,1400.0
2014-04-22 13:45:00,81.82,81.82,81.75,81.8,1500.0,73.1579,73.1579,73.0953,73.14,1500.0
2014-04-22 13:50:00,81.79,81.98,81.79,81.96,4700.0,73.1311,73.3009,73.1311,73.2831,4700.0
2014-04-22 13:55:00,81.95,81.97,81.92,81.93,2100.0,73.2741,73.292,73.2473,73.2562,2100.0
2014-04-22 14:00:00,81.92,81.93,81.87,81.9,2000.0,73.2473,73.2562,73.2026,73.2294,2000.0
2014-04-22 14:05:00,81.9,81.91,81.86,81.87,2700.0,73.2294,73.2384,73.1936,73.2026,2700.0
2014-04-22 14:10:00,81.88,81.9,81.82,81.82,12200.0,73.2115,73.2294,73.1579,73.1579,12200.0
2014-04-22 14:15:00,81.81,81.82,81.78,81.78,5000.0,73.1489,73.1579,73.1221,73.1221,5000.0
2014-04-22 14:20:00,81.78,81.8,81.74,81.74,3800.0,73.1221,73.14,73.0863,73.0863,3800.0
2014-04-22 14:25:00,81.75,81.75,81.71,81.75,2500.0,73.0953,73.0953,73.0595,73.0953,2500.0
2014-04-22 14:30:00,81.72,81.74,81.67,81.73,9500.0,73.0685,73.0863,73.0238,73.0774,9500.0
2014-04-22 14:35:00,81.73,81.73,81.66,81.7,10300.0,73.0774,73.0774,73.0148,73.0506,10300.0
2014-04-22 14:40:00,81.73,81.75,81.7,81.7,900.0,73.0774,73.0953,73.0506,73.0506,900.0
2014-04-22 14:45:00,81.7,81.75,81.68,81.69,4700.0,73.0506,73.0953,73.0327,73.0416,4700.0
2014-04-22 14:50:00,81.71,81.71,81.64,81.7,8600.0,73.0595,73.0595,72.9969,73.0506,8600.0
2014-04-22 14:55:00,81.7,81.7,81.64,81.64,4800.0,73.0506,73.0506,72.9969,72.9969,4800.0
2014-04-22 15:00:00,81.67,81.67,81.63,81.65,3900.0,73.0238,73.0238,72.988,73.0059,3900.0
2014-04-22 15:05:00,81.65,81.71,81.63,81.64,6500.0,73.0059,73.0595,72.988,72.9969,6500.0
2014-04-22 15:10:00,81.63,81.7,81.62,81.7,4800.0,72.988,73.0506,72.9791,73.0506,4800.0
2014-04-22 15:15:00,81.69,81.69,81.65,81.67,6100.0,73.0416,73.0416,73.0059,73.0238,6100.0
2014-04-22 15:20:00,81.65,81.75,81.65,81.73,9100.0,73.0059,73.0953,73.0059,73.0774,9100.0
2014-04-22 15:25:00,81.75,81.75,81.71,81.74,8000.0,73.0953,73.0953,73.0595,73.0863,8000.0
2014-04-22 15:30:00,81.75,81.75,81.69,81.74,7500.0,73.0953,73.0953,73.0416,73.0863,7500.0
2014-04-22 15:35:00,81.71,81.75,81.68,81.71,8800.0,73.0595,73.0953,73.0327,73.0595,8800.0
2014-04-22 15:40:00,81.7,81.7,81.62,81.64,8600.0,73.0506,73.0506,72.9791,72.9969,8600.0
2014-04-22 15:45:00,81.65,81.73,81.59,81.64,39500.0,73.0059,73.0774,72.9522,72.9969,39500.0
2014-04-22 15:50:00,81.64,81.74,81.64,81.71,18900.0,72.9969,73.0863,72.9969,73.0595,18900.0
2014-04-22 15:55:00,81.7,81.73,81.66,81.68,23000.0,73.0506,73.0774,73.0148,73.0327,23000.0
2014-04-23 09:30:00,81.5,81.61,81.46,81.61,28100.0,72.8718,72.9701,72.836,72.9701,28100.0
2014-04-23 09:35:00,81.59,81.61,81.45,81.52,23400.0,72.9522,72.9701,72.8271,72.8896,23400.0
2014-04-23 09:40:00,81.52,81.72,81.5,81.69,14400.0,72.8896,73.0685,72.8718,73.0416,14400.0
2014-04-23 09:45:00,81.69,81.72,81.64,81.7,30900.0,73.0416,73.0685,72.9969,73.0506,30900.0
2014-04-23 09:50:00,81.67,81.75,81.64,81.66,16700.0,73.0238,73.0953,72.9969,73.0148,16700.0
2014-04-23 09:55:00,81.66,81.87,81.66,81.81,10300.0,73.0148,73.2026,73.0148,73.1489,10300.0
2014-04-23 10:00:00,81.81,81.91,81.8,81.88,36100.0,73.1489,73.2384,73.14,73.2115,36100.0
2014-04-23 10:05:00,81.88,81.95,81.86,81.94,26800.0,73.2115,73.2741,73.1936,73.2652,26800.0
2014-04-23 10:10:00,81.93,82.1,81.9,82.07,23700.0,73.2562,73.4082,73.2294,73.3814,23700.0
2014-04-23 10:15:00,82.08,82.16,82.05,82.11,42800.0,73.3904,73.4619,73.3635,73.4172,42800.0
2014-04-23 10:20:00,82.13,82.29,82.09,82.29,44000.0,73.4351,73.5781,73.3993,73.5781,44000.0
2014-04-23 10:25:00,82.27,82.37,82.25,82.33,27200.0,73.5602,73.6497,73.5424,73.6139,27200.0
2014-04-23 10:30:00,82.33,82.43,82.28,82.37,59800.0,73.6139,73.7033,73.5692,73.6497,59800.0
2014-04-23 10:35:00,82.36,82.59,82.34,82.56,22500.0,73.6407,73.8464,73.6228,73.8195,22500.0
2014-04-23 10:40:00,82.53,82.72,82.53,82.7,36300.0,73.7927,73.9626,73.7927,73.9447,36300.0
2014-04-23 10:45:00,82.7,82.8,82.68,82.7,25400.0,73.9447,74.0341,73.9268,73.9447,25400.0
2014-04-23 10:50:00,82.73,82.97,82.71,82.89,53500.0,73.9715,74.1861,73.9537,74.1146,53500.0
2014-04-23 10:55:00,82.86,82.88,82.72,82.72,3600.0,74.0878,74.1057,73.9626,73.9626,3600.0
2014-04-23 11:00:00,82.69,82.69,82.52,82.52,14200.0,73.9358,73.9358,73.7838,73.7838,14200.0
2014-04-23 11:05:00,82.49,82.5,82.35,82.38,5300.0,73.7569,73.7659,73.6318,73.6586,5300.0
2014-04-23 11:10:00,82.37,82.37,82.17,82.17,17500.0,73.6497,73.6497,73.4708,73.4708,17500.0
2014-04-23 11:15:00,82.17,82.29,82.17,82.29,4500.0,73.4708,73.5781,73.4708,73.5781,4500.0
2014-04-23 11:20:00,82.29,82.34,82.22,82.29,3300.0,73.5781,73.6228,73.5155,73.5781,3300.0
2014-04-23 11:25:00,82.3,82.39,82.28,82.38,4300.0,73.5871,73.6675,73.5692,73.6586,4300.0
2014-04-23 11:30:00,82.34,82.4,82.2,82.2,16400.0,73.6228,73.6765,73.4976,73.4976,16400.0
2014-04-23 11:35:00,82.24,82.37,82.24,82.25,21100.0,73.5334,73.6497,73.5334,73.5424,21100.0
2014-04-23 11:40:00,82.23,82.3,82.22,82.3,5200.0,73.5245,73.5871,73.5155,73.5871,5200.0
2014-04-23 11:45:00,82.3,82.32,82.29,82.29,1800.0,73.5871,73.6049,73.5781,73.5781,1800.0
2014-04-23 11:50:00,82.27,82.29,82.17,82.24,11300.0,73.5602,73.5781,73.4708,73.5334,11300.0
2014-04-23 11:55:00,82.23,82.26,82.12,82.25,11100.0,73.5245,73.5513,73.4261,73.5424,11100.0
2014-04-23 12:00:00,82.25,82.28,82.19,82.19,3300.0,73.5424,73.5692,73.4887,73.4887,3300.0
2014-04-23 12:05:00,82.17,82.19,81.98,82.03,45300.0,73.4708,73.4887,73.3009,73.3456,45300.0
2014-04-23 12:10:00,82.01,82.05,81.98,82.02,13100.0,73.3278,73.3635,73.3009,73.3367,13100.0
2014-04-23 12:15:00,82.02,82.08,82.02,82.03,12500.0,73.3367,73.3904,73.3367,73.3456,12500.0
2014-04-23 12:20:00,82.08,82.1,82.03,82.03,3600.0,73.3904,73.4082,73.3456,73.3456,3600.0
2014-04-23 12:25:00,82.0,82.08,81.97,82.08,11300.0,73.3188,73.3904,73.292,73.3904,11300.0
2014-04-23 12:30:00,82.09,82.17,82.01,82.07,3200.0,73.3993,73.4708,73.3278,73.3814,3200.0
2014-04-23 12:35:00,82.08,82.14,82.0,82.0,3200.0,73.3904,73.444,73.3188,73.3188,3200.0
2014-04-23 12:40:00,82.01,82.06,81.96,82.06,5000.0,73.3278,73.3725,73.2831,73.3725,5000.0
2014-04-23 12:45:00,82.06,82.06,81.98,82.05,2800.0,73.3725,73.3725,73.3009,73.3635,2800.0
2014-04-23 12:50:00,82.05,82.05,81.93,81.97,2700.0,73.3635,73.3635,73.2562,73.292,2700.0
2014-04-23 12:55:00,81.99,82.02,81.96,81.96,2500.0,73.3099,73.3367,73.2831,73.2831,2500.0
2014-04-23 13:00:00,81.96,81.97,81.89,81.9,9900.0,73.2831,73.292,73.2205,73.2294,9900.0
2014-04-23 13:05:00,81.9,81.91,81.8,81.81,3900.0,73.2294,73.2384,73.14,73.1489,3900.0
2014-04-23 13:10:00,81.81,81.9,81.77,81.77,5500.0,73.1489,73.2294,73.1132,73.1132,5500.0
2014-04-23 13:15:00,81.75,81.76,81.69,81.71,3900.0,73.0953,73.1042,73.0416,73.0595,3900.0
2014-04-23 13:20:00,81.73,81.84,81.73,81.74,3300.0,73.0774,73.1758,73.0774,73.0863,3300.0
2014-04-23 13:25:00,81.8,81.84,81.75,81.84,3200.0,73.14,73.1758,73.0953,73.1758,3200.0
2014-04-23 13:30:00,81.84,81.84,81.75,81.81,3700.0,73.1758,73.1758,73.0953,73.1489,3700.0
2014-04-23 13:35:00,81.79,81.82,81.66,81.66,4100.0,73.1311,73.1579,73.0148,73.0148,4100.0
2014-04-23 13:40:00,81.66,81.71,81.6,81.62,11900.0,73.0148,73.0595,72.9612,72.9791,11900.0
2014-04-23 13:45:00,81.63,81.65,81.52,81.54,12200.0,72.988,73.0059,72.8896,72.9075,12200.0
2014-04-23 13:50:00,81.55,81.7,81.54,81.7,6900.0,72.9165,73.0506,72.9075,73.0506,6900.0
2014-04-23 13:55:00,81.69,81.69,81.65,81.67,6700.0,73.0416,73.0416,73.0059,73.0238,6700.0
2014-04-23 14:00:00,81.69,81.71,81.66,81.67,4100.0,73.0416,73.0595,73.0148,73.0238,4100.0
2014-04-23 14:05:00,81.69,81.77,81.69,81.77,2600.0,73.0416,73.1132,73.0416,73.1132,2600.0
2014-04-23 14:10:00,81.8,81.8,81.72,81.72,4500.0,73.14,73.14,73.0685,73.0685,4500.0
2014-04-23 14:15:00,81.72,81.73,81.64,81.67,11600.0,73.0685,73.0774,72.9969,73.0238,11600.0
2014-04-23 14:20:00,81.68,81.68,81.58,81.64,6400.0,73.0327,73.0327,72.9433,72.9969,6400.0
2014-04-23 14:25:00,81.64,81.68,81.61,81.68,4300.0,72.9969,73.0327,72.9701,73.0327,4300.0
2014-04-23 14:30:00,81.68,81.68,81.62,81.62,7600.0,73.0327,73.0327,72.9791,72.9791,7600.0
2014-04-23 14:35:00,81.6,81.62,81.51,81.51,22600.0,72.9612,72.9791,72.8807,72.8807,22600.0
2014-04-23 14:40:00,81.52,81.63,81.45,81.53,30400.0,72.8896,72.988,72.8271,72.8986,30400.0
2014-04-23 14:45:00,81.55,81.65,81.49,81.59,12700.0,72.9165,73.0059,72.8628,72.9522,12700.0
2014-04-23 14:50:00,81.6,81.82,81.6,81.82,8300.0,72.9612,73.1579,72.9612,73.1579,8300.0
2014-04-23 14:55:00,81.84,81.94,81.82,81.94,13500.0,73.1758,73.2652,73.1579,73.2652,13500.0
2014-04-23 15:00:00,81.93,81.98,81.67,81.73,61200.0,73.2562,73.3009,73.0238,73.0774,61200.0
2014-04-23 15:05:00,81.73,81.92,81.69,81.84,35800.0,73.0774,73.2473,73.0416,73.1758,35800.0
2014-04-23 15:10:00,81.84,81.89,81.78,81.86,25900.0,73.1758,73.2205,73.1221,73.1936,25900.0
2014-04-23 15:15:00,81.89,81.95,81.8,81.95,20500.0,73.2205,73.2741,73.14,73.2741,20500.0
2014-04-23 15:20:00,81.96,82.08,81.93,82.06,6600.0,73.2831,73.3904,73.2562,73.3725,6600.0
2014-04-23 15:25:00,82.08,82.08,81.86,81.89,18100.0,73.3904,73.3904,73.1936,73.2205,18100.0
2014-04-23 15:30:00,81.89,81.93,81.87,81.93,13700.0,73.2205,73.2562,73.2026,73.2562,13700.0
2014-04-23 15:35:00,81.93,81.99,81.89,81.91,26400.0,73.2562,73.3099,73.2205,73.2384,26400.0
2014-04-23 15:40:00,81.91,82.02,81.91,82.01,32400.0,73.2384,73.3367,73.2384,73.3278,32400.0
2014-04-23 15:45:00,82.02,82.1,81.99,82.08,66400.0,73.3367,73.4082,73.3099,73.3904,66400.0
2014-04-23 15:50:00,82.07,82.24,82.07,82.24,38400.0,73.3814,73.5334,73.3814,73.5334,38400.0
2014-04-23 15:55:00,82.24,82.24,81.99,82.03,38600.0,73.5334,73.5334,73.3099,73.3456,38600.0
2014-04-24 09:30:00,83.62,83.78,83.56,83.7,24900.0,74.7673,74.9104,74.7137,74.8388,24900.0
2014-04-24 09:35:00,83.7,83.72,83.44,83.5,31700.0,74.8388,74.8567,74.6064,74.66,31700.0
2014-04-24 09:40:00,83.44,83.56,83.3,83.51,55100.0,74.6064,74.7137,74.4812,74.669,55100.0
2014-04-24 09:45:00,83.51,83.59,83.48,83.5,37900.0,74.669,74.7405,74.6421,74.66,37900.0
2014-04-24 09:50:00,83.51,83.66,83.44,83.63,15800.0,74.669,74.8031,74.6064,74.7763,15800.0
2014-04-24 09:55:00,83.63,83.66,83.46,83.46,18800.0,74.7763,74.8031,74.6243,74.6243,18800.0
2014-04-24 10:00:00,83.45,83.48,83.26,83.37,23800.0,74.6153,74.6421,74.4454,74.5438,23800.0
2014-04-24 10:05:00,83.36,83.5,83.3,83.34,32400.0,74.5348,74.66,74.4812,74.517,32400.0
2014-04-24 10:10:00,83.38,83.49,83.27,83.49,18400.0,74.5527,74.6511,74.4544,74.6511,18400.0
2014-04-24 10:15:00,83.49,83.91,83.49,83.84,14500.0,74.6511,75.0266,74.6511,74.964,14500.0
2014-04-24 10:20:00,83.82,83.82,83.65,83.81,8300.0,74.9461,74.9461,74.7941,74.9372,8300.0
2014-04-24 10:25:00,83.74,83.97,83.74,83.97,31100.0,74.8746,75.0803,74.8746,75.0803,31100.0
2014-04-24 10:30:00,83.96,83.97,83.83,83.92,23300.0,75.0713,75.0803,74.9551,75.0356,23300.0
2014-04-24 10:35:00,83.89,84.02,83.87,84.02,19500.0,75.0087,75.125,74.9908,75.125,19500.0
2014-04-24 10:40:00,83.99,83.99,83.84,83.84,6200.0,75.0981,75.0981,74.964,74.964,6200.0
2014-04-24 10:45:00,83.84,83.91,83.77,83.77,1900.0,74.964,75.0266,74.9014,74.9014,1900.0
2014-04-24 10:50:00,83.74,83.74,83.62,83.71,8300.0,74.8746,74.8746,74.7673,74.8478,8300.0
2014-04-24 10:55:00,83.68,83.79,83.63,83.72,4200.0,74.821,74.9193,74.7763,74.8567,4200.0
2014-04-24 11:00:00,83.71,83.71,83.6,83.64,9900.0,74.8478,74.8478,74.7494,74.7852,9900.0
2014-04-24 11:05:00,83.64,83.7,83.59,83.65,7700.0,74.7852,74.8388,74.7405,74.7941,7700.0
2014-04-24 11:10:00,83.67,83.81,83.67,83.76,11700.0,74.812,74.9372,74.812,74.8925,11700.0
2014-04-24 11:15:00,83.82,83.94,83.77,83.87,15200.0,74.9461,75.0534,74.9014,74.9908,15200.0
2014-04-24 11:20:00,83.91,84.0,83.91,83.98,5600.0,75.0266,75.1071,75.0266,75.0892,5600.0
2014-04-24 11:25:00,83.99,84.0,83.9,83.92,7100.0,75.0981,75.1071,75.0177,75.0356,7100.0
2014-04-24 11:30:00,83.94,84.25,83.9,84.24,20900.0,75.0534,75.3306,75.0177,75.3217,20900.0
2014-04-24 11:35:00,84.21,84.38,84.21,84.34,10900.0,75.2949,75.4469,75.2949,75.4111,10900.0
2014-04-24 11:40:00,84.32,84.4,84.28,84.33,9100.0,75.3932,75.4647,75.3574,75.4022,9100.0
2014-04-24 11:45:00,84.32,84.45,84.31,84.4,13800.0,75.3932,75.5094,75.3843,75.4647,13800.0
2014-04-24 11:50:00,84.41,84.43,84.23,84.33,5200.0,75.4737,75.4916,75.3127,75.4022,5200.0
2014-04-24 11:55:00,84.3,84.31,84.23,84.25,6400.0,75.3753,75.3843,75.3127,75.3306,6400.0
2014-04-24 12:00:00,84.24,84.33,84.24,84.27,6100.0,75.3217,75.4022,75.3217,75.3485,6100.0
2014-04-24 12:05:00,84.25,84.25,84.16,84.16,7000.0,75.3306,75.3306,75.2501,75.2501,7000.0
2014-04-24 12:10:00,84.16,84.2,84.12,84.12,5800.0,75.2501,75.2859,75.2144,75.2144,5800.0
2014-04-24 12:15:00,84.13,84.13,84.08,84.08,7300.0,75.2233,75.2233,75.1786,75.1786,7300.0
2014-04-24 12:20:00,84.08,84.09,83.97,83.98,9400.0,75.1786,75.1876,75.0803,75.0892,9400.0
2014-04-24 12:25:00,83.96,84.01,83.87,83.89,6600.0,75.0713,75.116,74.9908,75.0087,6600.0
2014-04-24 12:30:00,83.89,83.93,83.87,83.87,17200.0,75.0087,75.0445,74.9908,74.9908,17200.0
2014-04-24 12:35:00,83.89,83.92,83.78,83.81,5200.0,75.0087,75.0356,74.9104,74.9372,5200.0
2014-04-24 12:40:00,83.8,83.92,83.78,83.87,7400.0,74.9283,75.0356,74.9104,74.9908,7400.0
2014-04-24 12:45:00,83.87,83.94,83.85,83.92,4200.0,74.9908,75.0534,74.973,75.0356,4200.0
2014-04-24 12:50:00,83.91,83.92,83.81,83.87,8700.0,75.0266,75.0356,74.9372,74.9908,8700.0
2014-04-24 12:55:00,83.85,83.96,83.85,83.86,4700.0,74.973,75.0713,74.973,74.9819,4700.0
2014-04-24 13:00:00,83.9,83.9,83.81,83.83,1600.0,75.0177,75.0177,74.9372,74.9551,1600.0
2014-04-24 13:05:00,83.78,83.79,83.74,83.79,4000.0,74.9104,74.9193,74.8746,74.9193,4000.0
2014-04-24 13:10:00,83.81,83.82,83.79,83.82,1700.0,74.9372,74.9461,74.9193,74.9461,1700.0
2014-04-24 13:15:00,83.82,83.83,83.78,83.82,6700.0,74.9461,74.9551,74.9104,74.9461,6700.0
2014-04-24 13:20:00,83.85,83.85,83.79,83.79,2800.0,74.973,74.973,74.9193,74.9193,2800.0
2014-04-24 13:25:00,83.79,83.8,83.71,83.72,8300.0,74.9193,74.9283,74.8478,74.8567,8300.0
2014-04-24 13:30:00,83.69,83.7,83.62,83.62,6900.0,74.8299,74.8388,74.7673,74.7673,6900.0
2014-04-24 13:35:00,83.62,83.62,83.5,83.5,6800.0,74.7673,74.7673,74.66,74.66,6800.0
2014-04-24 13:40:00,83.5,83.64,83.5,83.64,14000.0,74.66,74.7852,74.66,74.7852,14000.0
2014-04-24 13:45:00,83.61,83.68,83.46,83.46,4300.0,74.7584,74.821,74.6243,74.6243,4300.0
2014-04-24 13:50:00,83.48,83.6,83.47,83.51,7200.0,74.6421,74.7494,74.6332,74.669,7200.0
2014-04-24 13:55:00,83.51,83.58,83.48,83.58,7400.0,74.669,74.7316,74.6421,74.7316,7400.0
2014-04-24 14:00:00,83.57,83.7,83.57,83.7,3900.0,74.7226,74.8388,74.7226,74.8388,3900.0
2014-04-24 14:05:00,83.69,83.77,83.62,83.62,7700.0,74.8299,74.9014,74.7673,74.7673,7700.0
2014-04-24 14:10:00,83.62,83.63,83.55,83.63,16400.0,74.7673,74.7763,74.7047,74.7763,16400.0
2014-04-24 14:15:00,83.69,83.78,83.65,83.7,11100.0,74.8299,74.9104,74.7941,74.8388,11100.0
2014-04-24 14:20:00,83.69,83.74,83.64,83.7,6700.0,74.8299,74.8746,74.7852,74.8388,6700.0
2014-04-24 14:25:00,83.68,83.8,83.67,83.78,4800.0,74.821,74.9283,74.812,74.9104,4800.0
2014-04-24 14:30:00,83.77,83.92,83.74,83.92,5900.0,74.9014,75.0356,74.8746,75.0356,5900.0
2014-04-24 14:35:00,83.92,83.98,83.9,83.95,6200.0,75.0356,75.0892,75.0177,75.0624,6200.0
2014-04-24 14:40:00,83.93,83.93,83.87,83.89,7900.0,75.0445,75.0445,74.9908,75.0087,7900.0
2014-04-24 14:45:00,83.89,83.94,83.88,83.9,10800.0,75.0087,75.0534,74.9998,75.0177,10800.0
2014-04-24 14:50:00,83.87,83.98,83.86,83.98,8800.0,74.9908,75.0892,74.9819,75.0892,8800.0
2014-04-24 14:55:00,83.98,84.03,83.93,84.03,8800.0,75.0892,75.1339,75.0445,75.1339,8800.0
2014-04-24 15:00:00,84.05,84.13,84.04,84.13,7000.0,75.1518,75.2233,75.1429,75.2233,7000.0
2014-04-24 15:05:00,84.13,84.13,84.01,84.12,8100.0,75.2233,75.2233,75.116,75.2144,8100.0
2014-04-24 15:10:00,84.12,84.2,84.12,84.2,5500.0,75.2144,75.2859,75.2144,75.2859,5500.0
2014-04-24 15:15:00,84.19,84.27,84.15,84.18,9500.0,75.277,75.3485,75.2412,75.268,9500.0
2014-04-24 15:20:00,84.13,84.17,84.09,84.16,12200.0,75.2233,75.2591,75.1876,75.2501,12200.0
2014-04-24 15:25:00,84.15,84.22,84.12,84.12,8900.0,75.2412,75.3038,75.2144,75.2144,8900.0
2014-04-24 15:30:00,84.15,84.15,83.94,84.01,24800.0,75.2412,75.2412,75.0534,75.116,24800.0
2014-04-24 15:35:00,83.98,84.08,83.97,83.97,19600.0,75.0892,75.1786,75.0803,75.0803,19600.0
2014-04-24 15:40:00,83.96,84.37,83.96,84.3,24400.0,75.0713,75.4379,75.0713,75.3753,24400.0
2014-04-24 15:45:00,84.3,84.3,84.2,84.2,41400.0,75.3753,75.3753,75.2859,75.2859,41400.0
2014-04-24 15:50:00,84.23,84.26,84.1,84.26,33500.0,75.3127,75.3396,75.1965,75.3396,33500.0
2014-04-24 15:55:00,84.23,84.33,84.14,84.17,40800.0,75.3127,75.4022,75.2323,75.2591,40800.0
2014-04-25 09:30:00,83.25,83.26,83.12,83.13,29400.0,75.0902,75.0992,74.9729,74.982,29400.0
2014-04-25 09:35:00,83.15,83.15,82.98,83.02,20200.0,75.0,75.0,74.8467,74.8827,20200.0
2014-04-25 09:40:00,83.04,83.22,82.99,83.22,20600.0,74.9008,75.0631,74.8557,75.0631,20600.0
2014-04-25 09:45:00,83.2,83.23,83.04,83.08,17600.0,75.0451,75.0722,74.9008,74.9369,17600.0
2014-04-25 09:50:00,83.07,83.14,83.03,83.06,10700.0,74.9278,74.991,74.8918,74.9188,10700.0
2014-04-25 09:55:00,83.11,83.17,83.03,83.04,19500.0,74.9639,75.018,74.8918,74.9008,19500.0
2014-04-25 10:00:00,83.06,83.06,82.93,82.99,19300.0,74.9188,74.9188,74.8016,74.8557,19300.0
2014-04-25 10:05:00,82.99,83.05,82.92,82.99,21300.0,74.8557,74.9098,74.7925,74.8557,21300.0
2014-04-25 10:10:00,82.99,83.05,82.92,82.93,13600.0,74.8557,74.9098,74.7925,74.8016,13600.0
2014-04-25 10:15:00,82.94,83.13,82.94,83.03,15800.0,74.8106,74.982,74.8106,74.8918,15800.0
2014-04-25 10:20:00,83.02,83.04,82.81,82.81,7900.0,74.8827,74.9008,74.6933,74.6933,7900.0
2014-04-25 10:25:00,82.83,82.91,82.76,82.76,10100.0,74.7114,74.7835,74.6482,74.6482,10100.0
2014-04-25 10:30:00,82.76,82.83,82.67,82.71,28500.0,74.6482,74.7114,74.5671,74.6031,28500.0
2014-04-25 10:35:00,82.7,82.8,82.62,82.76,24900.0,74.5941,74.6843,74.522,74.6482,24900.0
2014-04-25 10:40:00,82.76,82.81,82.7,82.72,28200.0,74.6482,74.6933,74.5941,74.6122,28200.0
2014-04-25 10:45:00,82.72,82.77,82.62,82.72,36300.0,74.6122,74.6573,74.522,74.6122,36300.0
2014-04-25 10:50:00,82.73,82.78,82.56,82.56,19400.0,74.6212,74.6663,74.4678,74.4678,19400.0
2014-04-25 10:55:00,82.52,82.53,82.41,82.43,17100.0,74.4318,74.4408,74.3325,74.3506,17100.0
2014-04-25 11:00:00,82.4,82.42,82.3,82.35,8800.0,74.3235,74.3416,74.2333,74.2784,8800.0
2014-04-25 11:05:00,82.35,82.35,82.16,82.16,9200.0,74.2784,74.2784,74.107,74.107,9200.0
2014-04-25 11:10:00,82.15,82.34,82.09,82.29,8600.0,74.098,74.2694,74.0439,74.2243,8600.0
2014-04-25 11:15:00,82.32,82.32,82.18,82.24,7500.0,74.2514,74.2514,74.1251,74.1792,7500.0
2014-04-25 11:20:00,82.27,82.31,82.17,82.2,11800.0,74.2063,74.2423,74.1161,74.1431,11800.0
2014-04-25 11:25:00,82.2,82.33,82.18,82.33,8000.0,74.1431,74.2604,74.1251,74.2604,8000.0
2014-04-25 11:30:00,82.28,82.4,82.25,82.34,26300.0,74.2153,74.3235,74.1882,74.2694,26300.0
2014-04-25 11:35:00,82.36,82.37,82.27,82.27,8100.0,74.2874,74.2965,74.2063,74.2063,8100.0
2014-04-25 11:40:00,82.27,82.34,82.17,82.23,6600.0,74.2063,74.2694,74.1161,74.1702,6600.0
2014-04-25 11:45:00,82.25,82.31,82.17,82.26,22600.0,74.1882,74.2423,74.1161,74.1972,22600.0
2014-04-25 11:50:00,82.26,82.33,82.2,82.33,11500.0,74.1972,74.2604,74.1431,74.2604,11500.0
2014-04-25 11:55:00,82.36,82.36,82.25,82.25,4500.0,74.2874,74.2874,74.1882,74.1882,4500.0
2014-04-25 12:00:00,82.25,82.32,82.12,82.12,5200.0,74.1882,74.2514,74.071,74.071,5200.0
2014-04-25 12:05:00,82.11,82.18,82.09,82.17,4400.0,74.0619,74.1251,74.0439,74.1161,4400.0
2014-04-25 12:10:00,82.17,82.2,82.1,82.1,4700.0,74.1161,74.1431,74.0529,74.0529,4700.0
2014-04-25 12:15:00,82.1,82.12,82.03,82.04,6700.0,74.0529,74.071,73.9898,73.9988,6700.0
2014-04-25 12:20:00,82.06,82.06,81.97,82.02,4700.0,74.0168,74.0168,73.9357,73.9808,4700.0
2014-04-25 12:25:00,82.03,82.1,82.02,82.06,6200.0,73.9898,74.0529,73.9808,74.0168,6200.0
2014-04-25 12:30:00,82.07,82.07,81.99,82.0,4200.0,74.0259,74.0259,73.9537,73.9627,4200.0
2014-04-25 12:35:00,81.97,82.01,81.92,81.97,5200.0,73.9357,73.9717,73.8906,73.9357,5200.0
2014-04-25 12:40:00,82.0,82.07,81.97,82.0,6900.0,73.9627,74.0259,73.9357,73.9627,6900.0
2014-04-25 12:45:00,81.99,82.04,81.96,81.96,7700.0,73.9537,73.9988,73.9266,73.9266,7700.0
2014-04-25 12:50:00,81.99,82.01,81.95,82.01,4100.0,73.9537,73.9717,73.9176,73.9717,4100.0
2014-04-25 12:55:00,82.03,82.07,81.97,81.99,5000.0,73.9898,74.0259,73.9357,73.9537,5000.0
2014-04-25 13:00:00,81.99,82.01,81.92,81.92,3600.0,73.9537,73.9717,73.8906,73.8906,3600.0
2014-04-25 13:05:00,81.92,81.96,81.88,81.95,8800.0,73.8906,73.9266,73.8545,73.9176,8800.0
2014-04-25 13:10:00,81.95,81.95,81.92,81.93,5800.0,73.9176,73.9176,73.8906,73.8996,5800.0
2014-04-25 13:15:00,81.92,81.92,81.86,81.86,4900.0,73.8906,73.8906,73.8364,73.8364,4900.0
2014-04-25 13:20:00,81.87,81.89,81.83,81.83,6800.0,73.8455,73.8635,73.8094,73.8094,6800.0
2014-04-25 13:25:00,81.85,81.93,81.84,81.87,3500.0,73.8274,73.8996,73.8184,73.8455,3500.0
2014-04-25 13:30:00,81.87,81.87,81.69,81.74,8300.0,73.8455,73.8455,73.6831,73.7282,8300.0
2014-04-25 13:35:00,81.74,81.78,81.71,81.71,3900.0,73.7282,73.7643,73.7011,73.7011,3900.0
2014-04-25 13:40:00,81.72,81.85,81.72,81.85,4600.0,73.7102,73.8274,73.7102,73.8274,4600.0
2014-04-25 13:45:00,81.86,81.89,81.8,81.8,4900.0,73.8364,73.8635,73.7823,73.7823,4900.0
2014-04-25 13:50:00,81.82,81.87,81.8,81.86,4000.0,73.8004,73.8455,73.7823,73.8364,4000.0
2014-04-25 13:55:00,81.86,81.92,81.84,81.89,6800.0,73.8364,73.8906,73.8184,73.8635,6800.0
2014-04-25 14:00:00,81.86,81.88,81.74,81.74,9200.0,73.8364,73.8545,73.7282,73.7282,9200.0
2014-04-25 14:05:00,81.74,81.88,81.74,81.82,8900.0,73.7282,73.8545,73.7282,73.8004,8900.0
2014-04-25 14:10:00,81.82,81.84,81.71,81.71,11700.0,73.8004,73.8184,73.7011,73.7011,11700.0
2014-04-25 14:15:00,81.71,81.71,81.56,81.6,55100.0,73.7011,73.7011,73.5658,73.6019,55100.0
2014-04-25 14:20:00,81.58,81.6,81.55,81.57,9600.0,73.5839,73.6019,73.5568,73.5749,9600.0
2014-04-25 14:25:00,81.56,81.56,81.49,81.51,47900.0,73.5658,73.5658,73.5027,73.5208,47900.0
2014-04-25 14:30:00,81.52,81.59,81.47,81.58,10700.0,73.5298,73.5929,73.4847,73.5839,10700.0
2014-04-25 14:35:00,81.59,81.6,81.56,81.58,14800.0,73.5929,73.6019,73.5658,73.5839,14800.0
2014-04-25 14:40:00,81.59,81.59,81.49,81.53,9500.0,73.5929,73.5929,73.5027,73.5388,9500.0
2014-04-25 14:45:00,81.51,81.57,81.51,81.54,9500.0,73.5208,73.5749,73.5208,73.5478,9500.0
2014-04-25 14:50:00,81.55,81.8,81.55,81.75,26100.0,73.5568,73.7823,73.5568,73.7372,26100.0
2014-04-25 14:55:00,81.77,81.77,81.61,81.67,43000.0,73.7553,73.7553,73.6109,73.6651,43000.0
2014-04-25 15:00:00,81.68,81.71,81.63,81.66,39100.0,73.6741,73.7011,73.629,73.656,39100.0
2014-04-25 15:05:00,81.67,81.69,81.49,81.5,34100.0,73.6651,73.6831,73.5027,73.5117,34100.0
2014-04-25 15:10:00,81.5,81.56,81.42,81.56,20500.0,73.5117,73.5658,73.4396,73.5658,20500.0
2014-04-25 15:15:00,81.58,81.6,81.47,81.55,16700.0,73.5839,73.6019,73.4847,73.5568,16700.0
2014-04-25 15:20:00,81.54,81.58,81.51,81.52,27500.0,73.5478,73.5839,73.5208,73.5298,27500.0
2014-04-25 15:25:00,81.51,81.64,81.51,81.59,35200.0,73.5208,73.638,73.5208,73.5929,35200.0
2014-04-25 15:30:00,81.59,81.66,81.53,81.55,29300.0,73.5929,73.656,73.5388,73.5568,29300.0
2014-04-25 15:35:00,81.55,81.58,81.54,81.58,33700.0,73.5568,73.5839,73.5478,73.5839,33700.0
2014-04-25 15:40:00,81.57,81.77,81.56,81.69,60400.0,73.5749,73.7553,73.5658,73.6831,60400.0
2014-04-25 15:45:00,81.69,81.78,81.66,81.68,48000.0,73.6831,73.7643,73.656,73.6741,48000.0
2014-04-25 15:50:00,81.67,81.78,81.63,81.74,96500.0,73.6651,73.7643,73.629,73.7282,96500.0
2014-04-25 15:55:00,81.76,81.76,81.61,81.71,72800.0,73.7462,73.7462,73.6109,73.7011,72800.0
2014-04-28 09:30:00,82.24,82.37,82.18,82.31,25200.0,74.1792,74.2965,74.1251,74.2423,25200.0
2014-04-28 09:35:00,82.32,82.32,82.11,82.11,14300.0,74.2514,74.2514,74.0619,74.0619,14300.0
2014-04-28 09:40:00,82.16,82.17,81.98,82.02,4700.0,74.107,74.1161,73.9447,73.9808,4700.0
2014-04-28 09:45:00,82.04,82.07,81.94,81.95,11100.0,73.9988,74.0259,73.9086,73.9176,11100.0
2014-04-28 09:50:00,81.93,82.09,81.93,82.06,12400.0,73.8996,74.0439,73.8996,74.0168,12400.0
2014-04-28 09:55:00,82.08,82.1,82.02,82.05,8400.0,74.0349,74.0529,73.9808,74.0078,8400.0
2014-04-28 10:00:00,82.03,82.12,81.96,82.0,12000.0,73.9898,74.071,73.9266,73.9627,12000.0
2014-04-28 10:05:00,81.97,82.05,81.89,82.05,10000.0,73.9357,74.0078,73.8635,74.0078,10000.0
2014-04-28 10:10:00,81.99,82.14,81.89,82.08,22900.0,73.9537,74.089,73.8635,74.0349,22900.0
2014-04-28 10:15:00,82.08,82.25,82.07,82.17,6700.0,74.0349,74.1882,74.0259,74.1161,6700.0
2014-04-28 10:20:00,82.16,82.27,82.11,82.11,6500.0,74.107,74.2063,74.0619,74.0619,6500.0
2014-04-28 10:25:00,82.12,82.16,82.0,82.08,5500.0,74.071,74.107,73.9627,74.0349,5500.0
2014-04-28 10:30:00,82.09,82.24,82.09,82.24,4000.0,74.0439,74.1792,74.0439,74.1792,4000.0
2014-04-28 10:35:00,82.24,82.24,82.1,82.13,8700.0,74.1792,74.1792,74.0529,74.08,8700.0
2014-04-28 10:40:00,82.14,82.2,82.11,82.17,3400.0,74.089,74.1431,74.0619,74.1161,3400.0
2014-04-28 10:45:00,82.15,82.18,82.02,82.02,6600.0,74.098,74.1251,73.9808,73.9808,6600.0
2014-04-28 10:50:00,82.06,82.14,81.97,82.0,11700.0,74.0168,74.089,73.9357,73.9627,11700.0
2014-04-28 10:55:00,82.03,82.14,82.03,82.06,7600.0,73.9898,74.089,73.9898,74.0168,7600.0
2014-04-28 11:00:00,82.09,82.2,82.06,82.18,7500.0,74.0439,74.1431,74.0168,74.1251,7500.0
2014-04-28 11:05:00,82.19,82.19,82.02,82.1,5400.0,74.1341,74.1341,73.9808,74.0529,5400.0
2014-04-28 11:10:00,82.09,82.09,81.9,81.9,16600.0,74.0439,74.0439,73.8725,73.8725,16600.0
2014-04-28 11:15:00,81.92,82.01,81.89,81.97,27900.0,73.8906,73.9717,73.8635,73.9357,27900.0
2014-04-28 11:20:00,81.96,82.01,81.89,81.9,11100.0,73.9266,73.9717,73.8635,73.8725,11100.0
2014-04-28 11:25:00,81.91,81.98,81.83,81.89,16900.0,73.8815,73.9447,73.8094,73.8635,16900.0
2014-04-28 11:30:00,81.88,82.0,81.88,81.9,10200.0,73.8545,73.9627,73.8545,73.8725,10200.0
2014-04-28 11:35:00,81.94,82.09,81.94,82.06,9800.0,73.9086,74.0439,73.9086,74.0168,9800.0
2014-04-28 11:40:00,81.99,82.11,81.99,82.0,2400.0,73.9537,74.0619,73.9537,73.9627,2400.0
2014-04-28 11:45:00,82.0,82.11,82.0,82.04,3900.0,73.9627,74.0619,73.9627,73.9988,3900.0
2014-04-28 11:50:00,82.1,82.15,81.9,81.9,3200.0,74.0529,74.098,73.8725,73.8725,3200.0
2014-04-28 11:55:00,81.9,81.92,81.8,81.88,10800.0,73.8725,73.8906,73.7823,73.8545,10800.0
2014-04-28 12:00:00,81.87,82.05,81.87,82.05,4300.0,73.8455,74.0078,73.8455,74.0078,4300.0
2014-04-28 12:05:00,82.07,82.07,81.88,81.91,12100.0,74.0259,74.0259,73.8545,73.8815,12100.0
2014-04-28 12:10:00,81.91,82.05,81.88,82.0,4500.0,73.8815,74.0078,73.8545,73.9627,4500.0
2014-04-28 12:15:00,82.01,82.17,82.01,82.06,4600.0,73.9717,74.1161,73.9717,74.0168,4600.0
2014-04-28 12:20:00,82.11,82.11,81.86,81.86,3200.0,74.0619,74.0619,73.8364,73.8364,3200.0
2014-04-28 12:25:00,81.82,81.94,81.82,81.92,4300.0,73.8004,73.9086,73.8004,73.8906,4300.0
2014-04-28 12:30:00,81.93,81.93,81.87,81.87,1200.0,73.8996,73.8996,73.8455,73.8455,1200.0
2014-04-28 12:35:00,81.83,81.87,81.7,81.7,2400.0,73.8094,73.8455,73.6921,73.6921,2400.0
2014-04-28 12:40:00,81.67,81.85,81.67,81.78,4100.0,73.6651,73.8274,73.6651,73.7643,4100.0
2014-04-28 12:45:00,81.76,81.88,81.76,81.88,3000.0,73.7462,73.8545,73.7462,73.8545,3000.0
2014-04-28 12:50:00,81.87,81.87,81.76,81.82,4600.0,73.8455,73.8455,73.7462,73.8004,4600.0
2014-04-28 12:55:00,81.78,81.79,81.74,81.79,9300.0,73.7643,73.7733,73.7282,73.7733,9300.0
2014-04-28 13:00:00,81.77,81.79,81.64,81.69,3500.0,73.7553,73.7733,73.638,73.6831,3500.0
2014-04-28 13:05:00,81.66,81.66,81.53,81.53,7100.0,73.656,73.656,73.5388,73.5388,7100.0
2014-04-28 13:10:00,81.55,81.6,81.48,81.51,6900.0,73.5568,73.6019,73.4937,73.5208,6900.0
2014-04-28 13:15:00,81.49,81.56,81.43,81.5,9400.0,73.5027,73.5658,73.4486,73.5117,9400.0
2014-04-28 13:20:00,81.52,81.63,81.5,81.51,18000.0,73.5298,73.629,73.5117,73.5208,18000.0
2014-04-28 13:25:00,81.46,81.54,81.45,81.54,2100.0,73.4757,73.5478,73.4666,73.5478,2100.0
2014-04-28 13:30:00,81.52,81.65,81.46,81.6,30200.0,73.5298,73.647,73.4757,73.6019,30200.0
2014-04-28 13:35:00,81.58,81.72,81.57,81.72,7600.0,73.5839,73.7102,73.5749,73.7102,7600.0
2014-04-28 13:40:00,81.72,81.84,81.72,81.79,2800.0,73.7102,73.8184,73.7102,73.7733,2800.0
2014-04-28 13:45:00,81.81,81.81,81.65,81.74,7600.0,73.7913,73.7913,73.647,73.7282,7600.0
2014-04-28 13:50:00,81.72,81.92,81.72,81.86,3100.0,73.7102,73.8906,73.7102,73.8364,3100.0
2014-04-28 13:55:00,81.93,81.93,81.72,81.74,4500.0,73.8996,73.8996,73.7102,73.7282,4500.0
2014-04-28 14:00:00,81.74,81.74,81.63,81.72,3800.0,73.7282,73.7282,73.629,73.7102,3800.0
2014-04-28 14:05:00,81.73,81.76,81.63,81.74,6400.0,73.7192,73.7462,73.629,73.7282,6400.0
2014-04-28 14:10:00,81.77,81.84,81.77,81.81,600.0,73.7553,73.8184,73.7553,73.7913,600.0
2014-04-28 14:15:00,81.84,81.93,81.79,81.93,2700.0,73.8184,73.8996,73.7733,73.8996,2700.0
2014-04-28 14:20:00,81.94,82.06,81.9,82.06,3900.0,73.9086,74.0168,73.8725,74.0168,3900.0
2014-04-28 14:25:00,82.09,82.13,82.01,82.13,3900.0,74.0439,74.08,73.9717,74.08,3900.0
2014-04-28 14:30:00,82.09,82.18,82.08,82.1,6300.0,74.0439,74.1251,74.0349,74.0529,6300.0
2014-04-28 14:35:00,82.12,82.24,82.07,82.24,1900.0,74.071,74.1792,74.0259,74.1792,1900.0
2014-04-28 14:40:00,82.22,82.22,82.02,82.08,4000.0,74.1612,74.1612,73.9808,74.0349,4000.0
2014-04-28 14:45:00,82.05,82.25,81.98,82.23,6100.0,74.0078,74.1882,73.9447,74.1702,6100.0
2014-04-28 14:50:00,82.25,82.25,82.15,82.15,3300.0,74.1882,74.1882,74.098,74.098,3300.0
2014-04-28 14:55:00,82.15,82.18,82.03,82.04,5000.0,74.098,74.1251,73.9898,73.9988,5000.0
2014-04-28 15:00:00,82.06,82.19,82.04,82.19,4800.0,74.0168,74.1341,73.9988,74.1341,4800.0
2014-04-28 15:05:00,82.19,82.37,82.14,82.35,5700.0,74.1341,74.2965,74.089,74.2784,5700.0
2014-04-28 15:10:00,82.34,82.5,82.33,82.44,6700.0,74.2694,74.4137,74.2604,74.3596,6700.0
2014-04-28 15:15:00,82.46,82.48,82.35,82.45,13700.0,74.3776,74.3957,74.2784,74.3686,13700.0
2014-04-28 15:20:00,82.45,82.46,82.36,82.46,7900.0,74.3686,74.3776,74.2874,74.3776,7900.0
2014-04-28 15:25:00,82.48,82.57,82.48,82.5,7000.0,74.3957,74.4769,74.3957,74.4137,7000.0
2014-04-28 15:30:00,82.53,82.67,82.53,82.6,7200.0,74.4408,74.5671,74.4408,74.5039,7200.0
2014-04-28 15:35:00,82.6,82.67,82.56,82.59,12200.0,74.5039,74.5671,74.4678,74.4949,12200.0
2014-04-28 15:40:00,82.6,82.64,82.49,82.54,12100.0,74.5039,74.54,74.4047,74.4498,12100.0
2014-04-28 15:45:00,82.55,82.58,82.43,82.44,13400.0,74.4588,74.4859,74.3506,74.3596,13400.0
2014-04-28 15:50:00,82.44,82.59,82.43,82.5,15300.0,74.3596,74.4949,74.3506,74.4137,15300.0
2014-04-28 15:55:00,82.48,82.5,82.34,82.35,33800.0,74.3957,74.4137,74.2694,74.2784,33800.0
2014-04-29 09:30:00,82.51,82.55,82.44,82.48,8600.0,74.4227,74.4588,74.3596,74.3957,8600.0
2014-04-29 09:35:00,82.54,82.57,82.4,82.48,19300.0,74.4498,74.4769,74.3235,74.3957,19300.0
2014-04-29 09:40:00,82.54,82.67,82.42,82.51,15300.0,74.4498,74.5671,74.3416,74.4227,15300.0
2014-04-29 09:45:00,82.49,82.69,82.48,82.69,20400.0,74.4047,74.5851,74.3957,74.5851,20400.0
2014-04-29 09:50:00,82.69,82.77,82.68,82.68,19000.0,74.5851,74.6573,74.5761,74.5761,19000.0
2014-04-29 09:55:00,82.76,82.8,82.56,82.6,15600.0,74.6482,74.6843,74.4678,74.5039,15600.0
2014-04-29 10:00:00,82.69,82.77,82.64,82.64,24400.0,74.5851,74.6573,74.54,74.54,24400.0
2014-04-29 10:05:00,82.67,82.71,82.6,82.6,2000.0,74.5671,74.6031,74.5039,74.5039,2000.0
2014-04-29 10:10:00,82.57,82.57,82.42,82.49,8700.0,74.4769,74.4769,74.3416,74.4047,8700.0
2014-04-29 10:15:00,82.42,82.52,82.41,82.44,4900.0,74.3416,74.4318,74.3325,74.3596,4900.0
2014-04-29 10:20:00,82.42,82.45,82.38,82.4,2100.0,74.3416,74.3686,74.3055,74.3235,2100.0
2014-04-29 10:25:00,82.37,82.37,82.18,82.26,6700.0,74.2965,74.2965,74.1251,74.1972,6700.0
2014-04-29 10:30:00,82.26,82.3,82.2,82.28,8000.0,74.1972,74.2333,74.1431,74.2153,8000.0
2014-04-29 10:35:00,82.29,82.37,82.26,82.33,2700.0,74.2243,74.2965,74.1972,74.2604,2700.0
2014-04-29 10:40:00,82.31,82.37,82.24,82.29,10000.0,74.2423,74.2965,74.1792,74.2243,10000.0
2014-04-29 10:45:00,82.36,82.44,82.32,82.36,7300.0,74.2874,74.3596,74.2514,74.2874,7300.0
2014-04-29 10:50:00,82.39,82.42,82.3,82.34,2900.0,74.3145,74.3416,74.2333,74.2694,2900.0
2014-04-29 10:55:00,82.36,82.41,82.34,82.37,11800.0,74.2874,74.3325,74.2694,74.2965,11800.0
2014-04-29 11:00:00,82.36,82.43,82.32,82.42,3400.0,74.2874,74.3506,74.2514,74.3416,3400.0
2014-04-29 11:05:00,82.38,82.4,82.22,82.27,6000.0,74.3055,74.3235,74.1612,74.2063,6000.0
2014-04-29 11:10:00,82.24,82.24,82.12,82.14,12000.0,74.1792,74.1792,74.071,74.089,12000.0
2014-04-29 11:15:00,82.15,82.2,82.11,82.18,16800.0,74.098,74.1431,74.0619,74.1251,16800.0
2014-04-29 11:20:00,82.2,82.26,82.18,82.26,2900.0,74.1431,74.1972,74.1251,74.1972,2900.0
2014-04-29 11:25:00,82.26,82.41,82.25,82.41,2600.0,74.1972,74.3325,74.1882,74.3325,2600.0
2014-04-29 11:30:00,82.42,82.47,82.38,82.41,4300.0,74.3416,74.3867,74.3055,74.3325,4300.0
2014-04-29 11:35:00,82.42,82.42,82.39,82.4,700.0,74.3416,74.3416,74.3145,74.3235,700.0
2014-04-29 11:40:00,82.43,82.45,82.36,82.39,5500.0,74.3506,74.3686,74.2874,74.3145,5500.0
2014-04-29 11:45:00,82.38,82.42,82.33,82.42,1700.0,74.3055,74.3416,74.2604,74.3416,1700.0
2014-04-29 11:50:00,82.51,82.51,82.43,82.43,600.0,74.4227,74.4227,74.3506,74.3506,600.0
2014-04-29 11:55:00,82.43,82.5,82.43,82.43,2400.0,74.3506,74.4137,74.3506,74.3506,2400.0
2014-04-29 12:00:00,82.41,82.46,82.39,82.39,1000.0,74.3325,74.3776,74.3145,74.3145,1000.0
2014-04-29 12:05:00,82.36,82.41,82.36,82.41,2100.0,74.2874,74.3325,74.2874,74.3325,2100.0
2014-04-29 12:10:00,82.43,82.51,82.43,82.46,1100.0,74.3506,74.4227,74.3506,74.3776,1100.0
2014-04-29 12:15:00,82.47,82.47,82.39,82.45,1400.0,74.3867,74.3867,74.3145,74.3686,1400.0
2014-04-29 12:20:00,82.46,82.55,82.45,82.52,1500.0,74.3776,74.4588,74.3686,74.4318,1500.0
2014-04-29 12:25:00,82.5,82.56,82.45,82.56,1800.0,74.4137,74.4678,74.3686,74.4678,1800.0
2014-04-29 12:30:00,82.58,82.66,82.53,82.62,12600.0,74.4859,74.558,74.4408,74.522,12600.0
2014-04-29 12:35:00,82.65,82.71,82.64,82.67,2900.0,74.549,74.6031,74.54,74.5671,2900.0
2014-04-29 12:40:00,82.67,82.67,82.63,82.66,5700.0,74.5671,74.5671,74.531,74.558,5700.0
2014-04-29 12:45:00,82.67,82.72,82.63,82.66,2500.0,74.5671,74.6122,74.531,74.558,2500.0
2014-04-29 12:50:00,82.66,82.66,82.57,82.6,1800.0,74.558,74.558,74.4769,74.5039,1800.0
2014-04-29 12:55:00,82.64,82.64,82.54,82.62,3600.0,74.54,74.54,74.4498,74.522,3600.0
2014-04-29 13:00:00,82.6,82.62,82.58,82.62,1500.0,74.5039,74.522,74.4859,74.522,1500.0
2014-04-29 13:05:00,82.59,82.6,82.51,82.53,6800.0,74.4949,74.5039,74.4227,74.4408,6800.0
2014-04-29 13:10:00,82.55,82.59,82.49,82.52,6000.0,74.4588,74.4949,74.4047,74.4318,6000.0
2014-04-29 13:15:00,82.49,82.49,82.42,82.45,5000.0,74.4047,74.4047,74.3416,74.3686,5000.0
2014-04-29 13:20:00,82.44,82.52,82.44,82.52,5100.0,74.3596,74.4318,74.3596,74.4318,5100.0
2014-04-29 13:25:00,82.5,82.52,82.48,82.49,7700.0,74.4137,74.4318,74.3957,74.4047,7700.0
2014-04-29 13:30:00,82.52,82.54,82.48,82.54,2400.0,74.4318,74.4498,74.3957,74.4498,2400.0
2014-04-29 13:35:00,82.53,82.57,82.53,82.56,4000.0,74.4408,74.4769,74.4408,74.4678,4000.0
2014-04-29 13:40:00,82.55,82.55,82.48,82.48,4300.0,74.4588,74.4588,74.3957,74.3957,4300.0
2014-04-29 13:45:00,82.49,82.49,82.42,82.48,4600.0,74.4047,74.4047,74.3416,74.3957,4600.0
2014-04-29 13:50:00,82.49,82.49,82.47,82.48,1600.0,74.4047,74.4047,74.3867,74.3957,1600.0
2014-04-29 13:55:00,82.46,82.5,82.46,82.5,1100.0,74.3776,74.4137,74.3776,74.4137,1100.0
2014-04-29 14:00:00,82.54,82.56,82.48,82.56,3000.0,74.4498,74.4678,74.3957,74.4678,3000.0
2014-04-29 14:05:00,82.57,82.58,82.53,82.58,4500.0,74.4769,74.4859,74.4408,74.4859,4500.0
2014-04-29 14:10:00,82.59,82.62,82.59,82.62,2700.0,74.4949,74.522,74.4949,74.522,2700.0
2014-04-29 14:15:00,82.6,82.61,82.48,82.51,10300.0,74.5039,74.5129,74.3957,74.4227,10300.0
2014-04-29 14:20:00,82.5,82.6,82.5,82.59,11300.0,74.4137,74.5039,74.4137,74.4949,11300.0
2014-04-29 14:25:00,82.6,82.6,82.41,82.41,17700.0,74.5039,74.5039,74.3325,74.3325,17700.0
2014-04-29 14:30:00,82.42,82.51,82.4,82.49,25500.0,74.3416,74.4227,74.3235,74.4047,25500.0
2014-04-29 14:35:00,82.48,82.49,82.43,82.46,5600.0,74.3957,74.4047,74.3506,74.3776,5600.0
2014-04-29 14:40:00,82.45,82.45,82.41,82.44,22000.0,74.3686,74.3686,74.3325,74.3596,22000.0
2014-04-29 14:45:00,82.45,82.49,82.44,82.49,5300.0,74.3686,74.4047,74.3596,74.4047,5300.0
2014-04-29 14:50:00,82.48,82.49,82.42,82.47,9400.0,74.3957,74.4047,74.3416,74.3867,9400.0
2014-04-29 14:55:00,82.46,82.46,82.41,82.45,8800.0,74.3776,74.3776,74.3325,74.3686,8800.0
2014-04-29 15:00:00,82.45,82.45,82.37,82.37,13700.0,74.3686,74.3686,74.2965,74.2965,13700.0
2014-04-29 15:05:00,82.37,82.42,82.34,82.39,7500.0,74.2965,74.3416,74.2694,74.3145,7500.0
2014-04-29 15:10:00,82.39,82.42,82.34,82.38,12500.0,74.3145,74.3416,74.2694,74.3055,12500.0
2014-04-29 15:15:00,82.36,82.37,82.32,82.35,17000.0,74.2874,74.2965,74.2514,74.2784,17000.0
2014-04-29 15:20:00,82.36,82.42,82.33,82.33,18800.0,74.2874,74.3416,74.2604,74.2604,18800.0
2014-04-29 15:25:00,82.32,82.39,82.31,82.31,13900.0,74.2514,74.3145,74.2423,74.2423,13900.0
2014-04-29 15:30:00,82.32,82.32,82.23,82.3,11800.0,74.2514,74.2514,74.1702,74.2333,11800.0
2014-04-29 15:35:00,82.31,82.33,82.21,82.29,20600.0,74.2423,74.2604,74.1521,74.2243,20600.0
2014-04-29 15:40:00,82.27,82.27,82.18,82.18,11300.0,74.2063,74.2063,74.1251,74.1251,11300.0
2014-04-29 15:45:00,82.18,82.27,82.17,82.17,12200.0,74.1251,74.2063,74.1161,74.1161,12200.0
2014-04-29 15:50:00,82.17,82.18,82.09,82.14,38600.0,74.1161,74.1251,74.0439,74.089,38600.0
2014-04-29 15:55:00,82.14,82.15,82.11,82.12,44400.0,74.089,74.098,74.0619,74.071,44400.0
2014-04-30 09:30:00,82.14,82.15,81.89,82.05,15600.0,74.089,74.098,73.8635,74.0078,15600.0
2014-04-30 09:35:00,82.08,82.23,82.04,82.21,10100.0,74.0349,74.1702,73.9988,74.1521,10100.0
2014-04-30 09:40:00,82.22,82.23,82.18,82.23,800.0,74.1612,74.1702,74.1251,74.1702,800.0
2014-04-30 09:45:00,82.3,82.41,82.3,82.34,6400.0,74.2333,74.3325,74.2333,74.2694,6400.0
2014-04-30 09:50:00,82.17,82.28,82.11,82.11,7800.0,74.1161,74.2153,74.0619,74.0619,7800.0
2014-04-30 09:55:00,82.14,82.19,82.09,82.19,7000.0,74.089,74.1341,74.0439,74.1341,7000.0
2014-04-30 10:00:00,82.23,82.24,82.16,82.2,3300.0,74.1702,74.1792,74.107,74.1431,3300.0
2014-04-30 10:05:00,82.25,82.25,82.14,82.15,1300.0,74.1882,74.1882,74.089,74.098,1300.0
2014-04-30 10:10:00,82.18,82.24,82.14,82.24,1700.0,74.1251,74.1792,74.089,74.1792,1700.0
2014-04-30 10:15:00,82.31,82.35,82.23,82.28,3600.0,74.2423,74.2784,74.1702,74.2153,3600.0
2014-04-30 10:20:00,82.27,82.37,82.26,82.27,4800.0,74.2063,74.2965,74.1972,74.2063,4800.0
2014-04-30 10:25:00,82.32,82.38,82.29,82.37,9100.0,74.2514,74.3055,74.2243,74.2965,9100.0
2014-04-30 10:30:00,82.38,82.44,82.34,82.37,3300.0,74.3055,74.3596,74.2694,74.2965,3300.0
2014-04-30 10:35:00,82.31,82.39,82.27,82.36,3200.0,74.2423,74.3145,74.2063,74.2874,3200.0
2014-04-30 10:40:00,82.38,82.49,82.34,82.49,9500.0,74.3055,74.4047,74.2694,74.4047,9500.0
2014-04-30 10:45:00,82.48,82.65,82.48,82.63,6100.0,74.3957,74.549,74.3957,74.531,6100.0
2014-04-30 10:50:00,82.61,82.62,82.53,82.56,4700.0,74.5129,74.522,74.4408,74.4678,4700.0
2014-04-30 10:55:00,82.56,82.58,82.53,82.58,2800.0,74.4678,74.4859,74.4408,74.4859,2800.0
2014-04-30 11:00:00,82.56,82.58,82.48,82.48,2900.0,74.4678,74.4859,74.3957,74.3957,2900.0
2014-04-30 11:05:00,82.53,82.56,82.37,82.4,2200.0,74.4408,74.4678,74.2965,74.3235,2200.0
2014-04-30 11:10:00,82.36,82.49,82.35,82.4,11900.0,74.2874,74.4047,74.2784,74.3235,11900.0
2014-04-30 11:15:00,82.36,82.41,82.3,82.37,3800.0,74.2874,74.3325,74.2333,74.2965,3800.0
2014-04-30 11:20:00,82.35,82.39,82.29,82.37,2900.0,74.2784,74.3145,74.2243,74.2965,2900.0
2014-04-30 11:25:00,82.37,82.44,82.28,82.44,8100.0,74.2965,74.3596,74.2153,74.3596,8100.0
2014-04-30 11:30:00,82.43,82.43,82.32,82.32,2500.0,74.3506,74.3506,74.2514,74.2514,2500.0
2014-04-30 11:35:00,82.33,82.34,82.29,82.3,2800.0,74.2604,74.2694,74.2243,74.2333,2800.0
2014-04-30 11:40:00,82.33,82.49,82.33,82.42,4100.0,74.2604,74.4047,74.2604,74.3416,4100.0
2014-04-30 11:45:00,82.41,82.41,82.23,82.28,6400.0,74.3325,74.3325,74.1702,74.2153,6400.0
2014-04-30 11:50:00,82.28,82.29,82.22,82.24,4900.0,74.2153,74.2243,74.1612,74.1792,4900.0
2014-04-30 11:55:00,82.24,82.27,82.18,82.19,1600.0,74.1792,74.2063,74.1251,74.1341,1600.0
2014-04-30 12:00:00,82.22,82.32,82.18,82.22,2300.0,74.1612,74.2514,74.1251,74.1612,2300.0
2014-04-30 12:05:00,82.16,82.21,82.16,82.21,1200.0,74.107,74.1521,74.107,74.1521,1200.0
2014-04-30 12:10:00,82.2,82.23,82.19,82.21,3200.0,74.1431,74.1702,74.1341,74.1521,3200.0
2014-04-30 12:15:00,82.22,82.23,82.11,82.11,2600.0,74.1612,74.1702,74.0619,74.0619,2600.0
2014-04-30 12:20:00,82.17,82.17,82.09,82.09,1600.0,74.1161,74.1161,74.0439,74.0439,1600.0
2014-04-30 12:25:00,82.09,82.16,82.04,82.12,2800.0,74.0439,74.107,73.9988,74.071,2800.0
2014-04-30 12:30:00,82.08,82.12,82.08,82.08,1500.0,74.0349,74.071,74.0349,74.0349,1500.0
2014-04-30 12:35:00,82.14,82.14,82.08,82.09,1000.0,74.089,74.089,74.0349,74.0439,1000.0
2014-04-30 12:40:00,82.07,82.09,82.02,82.09,1700.0,74.0259,74.0439,73.9808,74.0439,1700.0
2014-04-30 12:45:00,82.06,82.09,82.03,82.03,1700.0,74.0168,74.0439,73.9898,73.9898,1700.0
2014-04-30 12:50:00,82.0,82.0,81.88,81.89,4000.0,73.9627,73.9627,73.8545,73.8635,4000.0
2014-04-30 12:55:00,81.89,81.95,81.89,81.9,2400.0,73.8635,73.9176,73.8635,73.8725,2400.0
2014-04-30 13:00:00,81.89,81.91,81.84,81.9,5100.0,73.8635,73.8815,73.8184,73.8725,5100.0
2014-04-30 13:05:00,81.91,81.91,81.85,81.85,1300.0,73.8815,73.8815,73.8274,73.8274,1300.0
2014-04-30 13:10:00,81.89,81.94,81.82,81.82,3500.0,73.8635,73.9086,73.8004,73.8004,3500.0
2014-04-30 13:15:00,81.85,81.85,81.77,81.78,1900.0,73.8274,73.8274,73.7553,73.7643,1900.0
2014-04-30 13:20:00,81.77,81.82,81.71,81.77,2900.0,73.7553,73.8004,73.7011,73.7553,2900.0
2014-04-30 13:25:00,81.77,81.81,81.76,81.81,1100.0,73.7553,73.7913,73.7462,73.7913,1100.0
2014-04-30 13:30:00,81.75,81.78,81.72,81.72,4200.0,73.7372,73.7643,73.7102,73.7102,4200.0
2014-04-30 13:35:00,81.77,81.77,81.73,81.73,900.0,73.7553,73.7553,73.7192,73.7192,900.0
2014-04-30 13:40:00,81.72,81.76,81.67,81.67,3400.0,73.7102,73.7462,73.6651,73.6651,3400.0
2014-04-30 13:45:00,81.69,81.69,81.65,81.65,2000.0,73.6831,73.6831,73.647,73.647,2000.0
2014-04-30 13:50:00,81.67,81.68,81.64,81.68,5100.0,73.6651,73.6741,73.638,73.6741,5100.0
2014-04-30 13:55:00,81.68,81.75,81.62,81.64,5600.0,73.6741,73.7372,73.62,73.638,5600.0
2014-04-30 14:00:00,81.62,81.73,81.46,81.71,13800.0,73.62,73.7192,73.4757,73.7011,13800.0
2014-04-30 14:05:00,81.71,81.77,81.55,81.62,14100.0,73.7011,73.7553,73.5568,73.62,14100.0
2014-04-30 14:10:00,81.59,81.59,81.47,81.51,4600.0,73.5929,73.5929,73.4847,73.5208,4600.0
2014-04-30 14:15:00,81.47,81.49,81.32,81.42,11400.0,73.4847,73.5027,73.3494,73.4396,11400.0
2014-04-30 14:20:00,81.47,81.57,81.47,81.52,2700.0,73.4847,73.5749,73.4847,73.5298,2700.0
2014-04-30 14:25:00,81.53,81.55,81.41,81.41,3200.0,73.5388,73.5568,73.4306,73.4306,3200.0
2014-04-30 14:30:00,81.42,81.54,81.42,81.48,4800.0,73.4396,73.5478,73.4396,73.4937,4800.0
2014-04-30 14:35:00,81.51,81.52,81.38,81.38,2800.0,73.5208,73.5298,73.4035,73.4035,2800.0
2014-04-30 14:40:00,81.43,81.57,81.4,81.46,7800.0,73.4486,73.5749,73.4215,73.4757,7800.0
2014-04-30 14:45:00,81.53,81.7,81.52,81.7,3800.0,73.5388,73.6921,73.5298,73.6921,3800.0
2014-04-30 14:50:00,81.69,81.7,81.64,81.68,7900.0,73.6831,73.6921,73.638,73.6741,7900.0
2014-04-30 14:55:00,81.69,81.69,81.52,81.63,19300.0,73.6831,73.6831,73.5298,73.629,19300.0
2014-04-30 15:00:00,81.61,81.68,81.53,81.55,10100.0,73.6109,73.6741,73.5388,73.5568,10100.0
2014-04-30 15:05:00,81.55,81.58,81.53,81.54,4100.0,73.5568,73.5839,73.5388,73.5478,4100.0
2014-04-30 15:10:00,81.52,81.52,81.3,81.3,11800.0,73.5298,73.5298,73.3313,73.3313,11800.0
2014-04-30 15:15:00,81.35,81.41,81.32,81.39,6200.0,73.3764,73.4306,73.3494,73.4125,6200.0
2014-04-30 15:20:00,81.4,81.44,81.31,81.31,9900.0,73.4215,73.4576,73.3404,73.3404,9900.0
2014-04-30 15:25:00,81.33,81.45,81.3,81.33,9600.0,73.3584,73.4666,73.3313,73.3584,9600.0
2014-04-30 15:30:00,81.39,81.39,81.34,81.38,15200.0,73.4125,73.4125,73.3674,73.4035,15200.0
2014-04-30 15:35:00,81.38,81.45,81.34,81.35,14600.0,73.4035,73.4666,73.3674,73.3764,14600.0
2014-04-30 15:40:00,81.38,81.42,81.33,81.42,11400.0,73.4035,73.4396,73.3584,73.4396,11400.0
2014-04-30 15:45:00,81.4,81.4,81.28,81.31,19700.0,73.4215,73.4215,73.3133,73.3404,19700.0
2014-04-30 15:50:00,81.31,81.53,81.31,81.41,63500.0,73.3404,73.5388,73.3404,73.4306,63500.0
2014-04-30 15:55:00,81.4,81.49,81.35,81.37,79500.0,73.4215,73.5027,73.3764,73.3945,79500.0
2014-05-01 09:30:00,81.25,81.67,80.8,80.97,30100.0,73.2862,73.6651,72.8803,73.0337,30100.0
2014-05-01 09:35:00,80.96,81.2,80.95,81.13,8900.0,73.0247,73.2411,73.0156,73.178,8900.0
2014-05-01 09:40:00,81.1,81.2,81.1,81.14,13500.0,73.1509,73.2411,73.1509,73.187,13500.0
2014-05-01 09:45:00,81.09,81.09,81.02,81.02,7700.0,73.1419,73.1419,73.0788,73.0788,7700.0
2014-05-01 09:50:00,81.02,81.14,80.95,81.08,6800.0,73.0788,73.187,73.0156,73.1329,6800.0
2014-05-01 09:55:00,81.1,81.2,81.07,81.16,2600.0,73.1509,73.2411,73.1239,73.2051,2600.0
2014-05-01 10:00:00,81.18,81.2,80.92,81.0,6600.0,73.2231,73.2411,72.9886,73.0607,6600.0
2014-05-01 10:05:00,80.96,81.07,80.96,80.99,4000.0,73.0247,73.1239,73.0247,73.0517,4000.0
2014-05-01 10:10:00,81.03,81.05,80.97,80.99,17100.0,73.0878,73.1058,73.0337,73.0517,17100.0
2014-05-01 10:15:00,80.97,81.13,80.97,81.13,11200.0,73.0337,73.178,73.0337,73.178,11200.0
2014-05-01 10:20:00,81.16,81.18,81.08,81.08,6400.0,73.2051,73.2231,73.1329,73.1329,6400.0
2014-05-01 10:25:00,81.1,81.2,81.1,81.15,12800.0,73.1509,73.2411,73.1509,73.196,12800.0
2014-05-01 10:30:00,81.15,81.24,81.05,81.14,5300.0,73.196,73.2772,73.1058,73.187,5300.0
2014-05-01 10:35:00,81.14,81.24,81.14,81.2,6300.0,73.187,73.2772,73.187,73.2411,6300.0
2014-05-01 10:40:00,81.24,81.24,81.14,81.23,4400.0,73.2772,73.2772,73.187,73.2682,4400.0
2014-05-01 10:45:00,81.22,81.26,81.2,81.22,6500.0,73.2592,73.2953,73.2411,73.2592,6500.0
2014-05-01 10:50:00,81.25,81.33,81.21,81.23,29300.0,73.2862,73.3584,73.2502,73.2682,29300.0
2014-05-01 10:55:00,81.27,81.33,81.2,81.24,14900.0,73.3043,73.3584,73.2411,73.2772,14900.0
2014-05-01 11:00:00,81.22,81.24,81.2,81.21,6500.0,73.2592,73.2772,73.2411,73.2502,6500.0
2014-05-01 11:05:00,81.21,81.21,81.07,81.07,25000.0,73.2502,73.2502,73.1239,73.1239,25000.0
2014-05-01 11:10:00,81.09,81.17,81.08,81.17,3100.0,73.1419,73.2141,73.1329,73.2141,3100.0
2014-05-01 11:15:00,81.18,81.22,81.18,81.2,1600.0,73.2231,73.2592,73.2231,73.2411,1600.0
2014-05-01 11:20:00,81.21,81.21,81.1,81.16,3600.0,73.2502,73.2502,73.1509,73.2051,3600.0
2014-05-01 11:25:00,81.18,81.37,81.16,81.37,26300.0,73.2231,73.3945,73.2051,73.3945,26300.0
2014-05-01 11:30:00,81.35,81.62,81.35,81.6,5000.0,73.3764,73.62,73.3764,73.6019,5000.0
2014-05-01 11:35:00,81.56,81.69,81.56,81.64,3100.0,73.5658,73.6831,73.5658,73.638,3100.0
2014-05-01 11:40:00,81.65,81.69,81.58,81.64,4800.0,73.647,73.6831,73.5839,73.638,4800.0
2014-05-01 11:45:00,81.63,81.68,81.57,81.68,5100.0,73.629,73.6741,73.5749,73.6741,5100.0
2014-05-01 11:50:00,81.68,81.7,81.53,81.53,3400.0,73.6741,73.6921,73.5388,73.5388,3400.0
2014-05-01 11:55:00,81.55,81.56,81.24,81.43,15700.0,73.5568,73.5658,73.2772,73.4486,15700.0
2014-05-01 12:00:00,81.43,81.62,81.42,81.62,6700.0,73.4486,73.62,73.4396,73.62,6700.0
2014-05-01 12:05:00,81.6,81.62,81.51,81.51,26900.0,73.6019,73.62,73.5208,73.5208,26900.0
2014-05-01 12:10:00,81.53,81.53,81.46,81.49,700.0,73.5388,73.5388,73.4757,73.5027,700.0
2014-05-01 12:15:00,81.46,81.47,81.38,81.38,3000.0,73.4757,73.4847,73.4035,73.4035,3000.0
2014-05-01 12:20:00,81.37,81.38,81.29,81.32,11700.0,73.3945,73.4035,73.3223,73.3494,11700.0
2014-05-01 12:25:00,81.36,81.4,81.32,81.4,3000.0,73.3855,73.4215,73.3494,73.4215,3000.0
2014-05-01 12:30:00,81.39,81.42,81.35,81.36,10100.0,73.4125,73.4396,73.3764,73.3855,10100.0
2014-05-01 12:35:00,81.4,81.42,81.3,81.31,2600.0,73.4215,73.4396,73.3313,73.3404,2600.0
2014-05-01 12:40:00,81.31,81.36,81.25,81.28,3300.0,73.3404,73.3855,73.2862,73.3133,3300.0
2014-05-01 12:45:00,81.28,81.3,81.2,81.3,1900.0,73.3133,73.3313,73.2411,73.3313,1900.0
2014-05-01 12:50:00,81.3,81.37,81.3,81.36,2800.0,73.3313,73.3945,73.3313,73.3855,2800.0
2014-05-01 12:55:00,81.38,81.38,81.28,81.29,2200.0,73.4035,73.4035,73.3133,73.3223,2200.0
2014-05-01 13:00:00,81.34,81.39,81.34,81.36,1100.0,73.3674,73.4125,73.3674,73.3855,1100.0
2014-05-01 13:05:00,81.34,81.35,81.29,81.31,1000.0,73.3674,73.3764,73.3223,73.3404,1000.0
2014-05-01 13:10:00,81.32,81.32,81.18,81.21,1700.0,73.3494,73.3494,73.2231,73.2502,1700.0
2014-05-01 13:15:00,81.22,81.27,81.16,81.22,18800.0,73.2592,73.3043,73.2051,73.2592,18800.0
2014-05-01 13:20:00,81.24,81.25,81.13,81.17,13000.0,73.2772,73.2862,73.178,73.2141,13000.0
2014-05-01 13:25:00,81.16,81.21,81.14,81.17,3700.0,73.2051,73.2502,73.187,73.2141,3700.0
2014-05-01 13:30:00,81.15,81.21,81.13,81.21,3000.0,73.196,73.2502,73.178,73.2502,3000.0
2014-05-01 13:35:00,81.22,81.25,81.17,81.25,2300.0,73.2592,73.2862,73.2141,73.2862,2300.0
2014-05-01 13:40:00,81.27,81.27,81.18,81.19,3600.0,73.3043,73.3043,73.2231,73.2321,3600.0
2014-05-01 13:45:00,81.23,81.26,81.19,81.2,1800.0,73.2682,73.2953,73.2321,73.2411,1800.0
2014-05-01 13:50:00,81.17,81.21,81.13,81.2,6000.0,73.2141,73.2502,73.178,73.2411,6000.0
2014-05-01 13:55:00,81.15,81.21,81.14,81.21,6200.0,73.196,73.2502,73.187,73.2502,6200.0
2014-05-01 14:00:00,81.25,81.34,81.23,81.33,3400.0,73.2862,73.3674,73.2682,73.3584,3400.0
2014-05-01 14:05:00,81.35,81.35,81.26,81.29,4000.0,73.3764,73.3764,73.2953,73.3223,4000.0
2014-05-01 14:10:00,81.26,81.38,81.17,81.3,21200.0,73.2953,73.4035,73.2141,73.3313,21200.0
2014-05-01 14:15:00,81.31,81.31,81.24,81.29,3700.0,73.3404,73.3404,73.2772,73.3223,3700.0
2014-05-01 14:20:00,81.3,81.41,81.3,81.39,6400.0,73.3313,73.4306,73.3313,73.4125,6400.0
2014-05-01 14:25:00,81.41,81.43,81.34,81.43,16200.0,73.4306,73.4486,73.3674,73.4486,16200.0
2014-05-01 14:30:00,81.45,81.49,81.42,81.45,4900.0,73.4666,73.5027,73.4396,73.4666,4900.0
2014-05-01 14:35:00,81.45,81.45,81.38,81.4,2800.0,73.4666,73.4666,73.4035,73.4215,2800.0
2014-05-01 14:40:00,81.39,81.41,81.34,81.34,1900.0,73.4125,73.4306,73.3674,73.3674,1900.0
2014-05-01 14:45:00,81.34,81.42,81.33,81.36,4600.0,73.3674,73.4396,73.3584,73.3855,4600.0
2014-05-01 14:50:00,81.39,81.47,81.38,81.39,6600.0,73.4125,73.4847,73.4035,73.4125,6600.0
2014-05-01 14:55:00,81.41,81.45,81.32,81.39,7100.0,73.4306,73.4666,73.3494,73.4125,7100.0
2014-05-01 15:00:00,81.4,81.46,81.4,81.45,3300.0,73.4215,73.4757,73.4215,73.4666,3300.0
2014-05-01 15:05:00,81.46,81.46,81.35,81.38,7400.0,73.4757,73.4757,73.3764,73.4035,7400.0
2014-05-01 15:10:00,81.36,81.48,81.35,81.47,4700.0,73.3855,73.4937,73.3764,73.4847,4700.0
2014-05-01 15:15:00,81.48,81.51,81.47,81.49,1500.0,73.4937,73.5208,73.4847,73.5027,1500.0
2014-05-01 15:20:00,81.51,81.52,81.42,81.42,4800.0,73.5208,73.5298,73.4396,73.4396,4800.0
2014-05-01 15:25:00,81.47,81.47,81.4,81.45,6300.0,73.4847,73.4847,73.4215,73.4666,6300.0
2014-05-01 15:30:00,81.45,81.48,81.43,81.45,23500.0,73.4666,73.4937,73.4486,73.4666,23500.0
2014-05-01 15:35:00,81.46,81.46,81.4,81.42,6400.0,73.4757,73.4757,73.4215,73.4396,6400.0
2014-05-01 15:40:00,81.43,81.5,81.43,81.5,7600.0,73.4486,73.5117,73.4486,73.5117,7600.0
2014-05-01 15:45:00,81.5,81.52,81.44,81.44,9200.0,73.5117,73.5298,73.4576,73.4576,9200.0
2014-05-01 15:50:00,81.45,81.52,81.43,81.46,42700.0,73.4666,73.5298,73.4486,73.4757,42700.0
2014-05-01 15:55:00,81.44,81.44,81.29,81.35,102500.0,73.4576,73.4576,73.3223,73.3764,102500.0
2014-05-02 09:30:00,80.85,80.96,80.81,80.92,11500.0,72.9254,73.0247,72.8894,72.9886,11500.0
2014-05-02 09:35:00,80.94,81.06,80.9,80.95,29100.0,73.0066,73.1149,72.9705,73.0156,29100.0
2014-05-02 09:40:00,81.06,81.06,80.86,80.9,12100.0,73.1149,73.1149,72.9345,72.9705,12100.0
2014-05-02 09:45:00,80.97,81.0,80.79,80.8,7600.0,73.0337,73.0607,72.8713,72.8803,7600.0
2014-05-02 09:50:00,80.81,80.84,80.78,80.81,3100.0,72.8894,72.9164,72.8623,72.8894,3100.0
2014-05-02 09:55:00,80.79,80.81,80.74,80.8,7200.0,72.8713,72.8894,72.8262,72.8803,7200.0
2014-05-02 10:00:00,80.78,80.84,80.76,80.8,2000.0,72.8623,72.9164,72.8443,72.8803,2000.0
2014-05-02 10:05:00,80.82,81.1,80.82,81.09,11400.0,72.8984,73.1509,72.8984,73.1419,11400.0
2014-05-02 10:10:00,81.07,81.22,81.07,81.19,3600.0,73.1239,73.2592,73.1239,73.2321,3600.0
2014-05-02 10:15:00,81.17,81.21,81.07,81.08,14700.0,73.2141,73.2502,73.1239,73.1329,14700.0
2014-05-02 10:20:00,80.98,81.08,80.98,81.08,3200.0,73.0427,73.1329,73.0427,73.1329,3200.0
2014-05-02 10:25:00,81.11,81.13,81.06,81.08,3100.0,73.16,73.178,73.1149,73.1329,3100.0
2014-05-02 10:30:00,81.05,81.08,81.03,81.06,9600.0,73.1058,73.1329,73.0878,73.1149,9600.0
2014-05-02 10:35:00,81.07,81.33,81.07,81.27,10700.0,73.1239,73.3584,73.1239,73.3043,10700.0
2014-05-02 10:40:00,81.24,81.32,81.11,81.14,59800.0,73.2772,73.3494,73.16,73.187,59800.0
2014-05-02 10:45:00,81.18,81.2,81.07,81.13,4600.0,73.2231,73.2411,73.1239,73.178,4600.0
2014-05-02 10:50:00,81.13,81.25,81.09,81.2,7300.0,73.178,73.2862,73.1419,73.2411,7300.0
2014-05-02 10:55:00,81.22,81.25,81.21,81.24,7000.0,73.2592,73.2862,73.2502,73.2772,7000.0
2014-05-02 11:00:00,81.24,81.26,81.17,81.19,17100.0,73.2772,73.2953,73.2141,73.2321,17100.0
2014-05-02 11:05:00,81.16,81.16,81.11,81.12,6400.0,73.2051,73.2051,73.16,73.169,6400.0
2014-05-02 11:10:00,81.12,81.18,81.09,81.11,16300.0,73.169,73.2231,73.1419,73.16,16300.0
2014-05-02 11:15:00,81.15,81.17,81.1,81.13,11800.0,73.196,73.2141,73.1509,73.178,11800.0
2014-05-02 11:20:00,81.09,81.17,81.06,81.1,6400.0,73.1419,73.2141,73.1149,73.1509,6400.0
2014-05-02 11:25:00,81.08,81.08,80.98,81.0,11600.0,73.1329,73.1329,73.0427,73.0607,11600.0
2014-05-02 11:30:00,81.07,81.18,81.02,81.16,9300.0,73.1239,73.2231,73.0788,73.2051,9300.0
2014-05-02 11:35:00,81.14,81.19,81.14,81.19,1100.0,73.187,73.2321,73.187,73.2321,1100.0
2014-05-02 11:40:00,81.16,81.16,81.1,81.13,1400.0,73.2051,73.2051,73.1509,73.178,1400.0
2014-05-02 11:45:00,81.12,81.17,81.09,81.17,2500.0,73.169,73.2141,73.1419,73.2141,2500.0
2014-05-02 11:50:00,81.23,81.4,81.23,81.35,15200.0,73.2682,73.4215,73.2682,73.3764,15200.0
2014-05-02 11:55:00,81.36,81.42,81.36,81.41,500.0,73.3855,73.4396,73.3855,73.4306,500.0
2014-05-02 12:00:00,81.44,81.44,81.33,81.34,600.0,73.4576,73.4576,73.3584,73.3674,600.0
2014-05-02 12:05:00,81.33,81.53,81.33,81.48,3100.0,73.3584,73.5388,73.3584,73.4937,3100.0
2014-05-02 12:10:00,81.47,81.47,81.35,81.35,4500.0,73.4847,73.4847,73.3764,73.3764,4500.0
2014-05-02 12:15:00,81.42,81.47,81.41,81.46,700.0,73.4396,73.4847,73.4306,73.4757,700.0
2014-05-02 12:20:00,81.46,81.51,81.42,81.45,2400.0,73.4757,73.5208,73.4396,73.4666,2400.0
2014-05-02 12:25:00,81.45,81.53,81.45,81.53,1200.0,73.4666,73.5388,73.4666,73.5388,1200.0
2014-05-02 12:30:00,81.49,81.49,81.48,81.48,200.0,73.5027,73.5027,73.4937,73.4937,200.0
2014-05-02 12:35:00,81.47,81.51,81.47,81.51,500.0,73.4847,73.5208,73.4847,73.5208,500.0
2014-05-02 12:40:00,81.48,81.48,81.32,81.34,6900.0,73.4937,73.4937,73.3494,73.3674,6900.0
2014-05-02 12:45:00,81.36,81.46,81.35,81.46,3400.0,73.3855,73.4757,73.3764,73.4757,3400.0
2014-05-02 12:50:00,81.55,81.55,81.46,81.49,2200.0,73.5568,73.5568,73.4757,73.5027,2200.0
2014-05-02 12:55:00,81.48,81.54,81.4,81.44,4100.0,73.4937,73.5478,73.4215,73.4576,4100.0
2014-05-02 13:00:00,81.39,81.44,81.35,81.38,3900.0,73.4125,73.4576,73.3764,73.4035,3900.0
2014-05-02 13:05:00,81.37,81.43,81.33,81.37,2000.0,73.3945,73.4486,73.3584,73.3945,2000.0
2014-05-02 13:10:00,81.33,81.33,81.23,81.27,2100.0,73.3584,73.3584,73.2682,73.3043,2100.0
2014-05-02 13:15:00,81.23,81.25,81.19,81.21,1700.0,73.2682,73.2862,73.2321,73.2502,1700.0
2014-05-02 13:20:00,81.24,81.27,81.16,81.16,7500.0,73.2772,73.3043,73.2051,73.2051,7500.0
2014-05-02 13:25:00,81.15,81.18,81.1,81.11,3400.0,73.196,73.2231,73.1509,73.16,3400.0
2014-05-02 13:30:00,81.11,81.18,81.07,81.07,3400.0,73.16,73.2231,73.1239,73.1239,3400.0
2014-05-02 13:35:00,81.07,81.1,81.02,81.06,4800.0,73.1239,73.1509,73.0788,73.1149,4800.0
2014-05-02 13:40:00,81.07,81.07,81.02,81.07,2800.0,73.1239,73.1239,73.0788,73.1239,2800.0
2014-05-02 13:45:00,81.06,81.06,80.96,81.03,2500.0,73.1149,73.1149,73.0247,73.0878,2500.0
2014-05-02 13:50:00,80.99,81.02,80.96,80.96,2700.0,73.0517,73.0788,73.0247,73.0247,2700.0
2014-05-02 13:55:00,80.96,80.96,80.83,80.83,5100.0,73.0247,73.0247,72.9074,72.9074,5100.0
2014-05-02 14:00:00,80.91,80.92,80.87,80.9,1300.0,72.9796,72.9886,72.9435,72.9705,1300.0
2014-05-02 14:05:00,80.92,80.92,80.9,80.9,800.0,72.9886,72.9886,72.9705,72.9705,800.0
2014-05-02 14:10:00,80.92,81.01,80.92,81.01,1300.0,72.9886,73.0698,72.9886,73.0698,1300.0
2014-05-02 14:15:00,81.04,81.05,81.04,81.05,300.0,73.0968,73.1058,73.0968,73.1058,300.0
2014-05-02 14:20:00,81.09,81.1,81.09,81.1,400.0,73.1419,73.1509,73.1419,73.1509,400.0
2014-05-02 14:25:00,81.1,81.1,81.06,81.06,800.0,73.1509,73.1509,73.1149,73.1149,800.0
2014-05-02 14:30:00,81.04,81.08,81.03,81.05,1200.0,73.0968,73.1329,73.0878,73.1058,1200.0
2014-05-02 14:35:00,81.06,81.15,81.06,81.14,700.0,73.1149,73.196,73.1149,73.187,700.0
2014-05-02 14:40:00,81.16,81.19,81.15,81.18,1900.0,73.2051,73.2321,73.196,73.2231,1900.0
2014-05-02 14:45:00,81.13,81.16,81.08,81.08,3200.0,73.178,73.2051,73.1329,73.1329,3200.0
2014-05-02 14:50:00,81.11,81.13,81.09,81.13,700.0,73.16,73.178,73.1419,73.178,700.0
2014-05-02 14:55:00,81.13,81.15,81.02,81.03,4400.0,73.178,73.196,73.0788,73.0878,4400.0
2014-05-02 15:00:00,81.06,81.1,81.03,81.07,5200.0,73.1149,73.1509,73.0878,73.1239,5200.0
2014-05-02 15:05:00,81.08,81.14,81.08,81.14,1000.0,73.1329,73.187,73.1329,73.187,1000.0
2014-05-02 15:10:00,81.15,81.17,81.07,81.08,13300.0,73.196,73.2141,73.1239,73.1329,13300.0
2014-05-02 15:15:00,81.1,81.12,81.07,81.09,1600.0,73.1509,73.169,73.1239,73.1419,1600.0
2014-05-02 15:20:00,81.07,81.07,80.99,80.99,10300.0,73.1239,73.1239,73.0517,73.0517,10300.0
2014-05-02 15:25:00,80.99,81.02,80.91,80.94,5000.0,73.0517,73.0788,72.9796,73.0066,5000.0
2014-05-02 15:30:00,80.9,80.93,80.79,80.79,11700.0,72.9705,72.9976,72.8713,72.8713,11700.0
2014-05-02 15:35:00,80.77,80.81,80.75,80.81,4700.0,72.8533,72.8894,72.8352,72.8894,4700.0
2014-05-02 15:40:00,80.82,80.84,80.78,80.78,1600.0,72.8984,72.9164,72.8623,72.8623,1600.0
2014-05-02 15:45:00,80.79,80.83,80.68,80.83,15800.0,72.8713,72.9074,72.7721,72.9074,15800.0
2014-05-02 15:50:00,80.8,80.94,80.8,80.92,12300.0,72.8803,73.0066,72.8803,72.9886,12300.0
2014-05-02 15:55:00,80.92,80.92,80.82,80.88,20000.0,72.9886,72.9886,72.8984,72.9525,20000.0
2014-05-05 09:30:00,80.07,80.07,79.97,80.0,10200.0,72.2219,72.2219,72.1317,72.1588,10200.0
2014-05-05 09:35:00,79.96,80.04,79.96,80.02,9500.0,72.1227,72.1948,72.1227,72.1768,9500.0
2014-05-05 09:40:00,80.04,80.08,79.99,80.06,4900.0,72.1948,72.2309,72.1497,72.2129,4900.0
2014-05-05 09:45:00,80.03,80.08,79.93,79.93,8300.0,72.1858,72.2309,72.0956,72.0956,8300.0
2014-05-05 09:50:00,79.93,80.12,79.93,80.11,7800.0,72.0956,72.267,72.0956,72.258,7800.0
2014-05-05 09:55:00,80.08,80.14,80.06,80.14,3300.0,72.2309,72.285,72.2129,72.285,3300.0
2014-05-05 10:00:00,80.14,80.17,80.11,80.12,3900.0,72.285,72.3121,72.258,72.267,3900.0
2014-05-05 10:05:00,80.14,80.21,80.13,80.19,2700.0,72.285,72.3482,72.276,72.3301,2700.0
2014-05-05 10:10:00,80.17,80.24,80.16,80.24,3300.0,72.3121,72.3752,72.3031,72.3752,3300.0
2014-05-05 10:15:00,80.23,80.28,80.18,80.24,5000.0,72.3662,72.4113,72.3211,72.3752,5000.0
2014-05-05 10:20:00,80.22,80.29,80.22,80.27,5400.0,72.3572,72.4203,72.3572,72.4023,5400.0
2014-05-05 10:25:00,80.29,80.29,80.19,80.24,4500.0,72.4203,72.4203,72.3301,72.3752,4500.0
2014-05-05 10:30:00,80.22,80.24,80.2,80.22,1500.0,72.3572,72.3752,72.3392,72.3572,1500.0
2014-05-05 10:35:00,80.18,80.26,80.14,80.26,4200.0,72.3211,72.3933,72.285,72.3933,4200.0
2014-05-05 10:40:00,80.28,80.34,80.27,80.32,6500.0,72.4113,72.4654,72.4023,72.4474,6500.0
2014-05-05 10:45:00,80.34,80.37,80.28,80.28,2700.0,72.4654,72.4925,72.4113,72.4113,2700.0
2014-05-05 10:50:00,80.3,80.41,80.3,80.41,5100.0,72.4293,72.5286,72.4293,72.5286,5100.0
2014-05-05 10:55:00,80.43,80.43,80.34,80.41,6200.0,72.5466,72.5466,72.4654,72.5286,6200.0
2014-05-05 11:00:00,80.39,80.39,80.32,80.36,23600.0,72.5105,72.5105,72.4474,72.4835,23600.0
2014-05-05 11:05:00,80.39,80.55,80.36,80.55,8100.0,72.5105,72.6548,72.4835,72.6548,8100.0
2014-05-05 11:10:00,80.6,80.71,80.57,80.57,13500.0,72.6999,72.7992,72.6729,72.6729,13500.0
2014-05-05 11:15:00,80.6,80.61,80.42,80.42,6500.0,72.6999,72.709,72.5376,72.5376,6500.0
2014-05-05 11:20:00,80.46,80.56,80.45,80.46,2400.0,72.5737,72.6639,72.5646,72.5737,2400.0
2014-05-05 11:25:00,80.51,80.53,80.44,80.52,3500.0,72.6188,72.6368,72.5556,72.6278,3500.0
2014-05-05 11:30:00,80.52,80.57,80.47,80.57,16300.0,72.6278,72.6729,72.5827,72.6729,16300.0
2014-05-05 11:35:00,80.49,80.49,80.48,80.48,200.0,72.6007,72.6007,72.5917,72.5917,200.0
2014-05-05 11:40:00,80.49,80.5,80.43,80.43,700.0,72.6007,72.6097,72.5466,72.5466,700.0
2014-05-05 11:45:00,80.53,80.53,80.4,80.4,500.0,72.6368,72.6368,72.5195,72.5195,500.0
2014-05-05 11:50:00,80.43,80.45,80.39,80.41,1800.0,72.5466,72.5646,72.5105,72.5286,1800.0
2014-05-05 11:55:00,80.44,80.44,80.38,80.38,300.0,72.5556,72.5556,72.5015,72.5015,300.0
2014-05-05 12:00:00,80.44,80.44,80.3,80.3,1300.0,72.5556,72.5556,72.4293,72.4293,1300.0
2014-05-05 12:05:00,80.3,80.33,80.29,80.33,2700.0,72.4293,72.4564,72.4203,72.4564,2700.0
2014-05-05 12:10:00,80.33,80.33,80.24,80.29,4000.0,72.4564,72.4564,72.3752,72.4203,4000.0
2014-05-05 12:15:00,80.28,80.29,80.26,80.29,600.0,72.4113,72.4203,72.3933,72.4203,600.0
2014-05-05 12:20:00,80.25,80.28,80.25,80.28,900.0,72.3843,72.4113,72.3843,72.4113,900.0
2014-05-05 12:25:00,80.26,80.27,80.21,80.21,2300.0,72.3933,72.4023,72.3482,72.3482,2300.0
2014-05-05 12:30:00,80.2,80.22,80.17,80.22,1600.0,72.3392,72.3572,72.3121,72.3572,1600.0
2014-05-05 12:35:00,80.22,80.22,80.17,80.17,1400.0,72.3572,72.3572,72.3121,72.3121,1400.0
2014-05-05 12:40:00,80.16,80.19,80.16,80.16,1100.0,72.3031,72.3301,72.3031,72.3031,1100.0
2014-05-05 12:45:00,80.18,80.18,80.11,80.11,3800.0,72.3211,72.3211,72.258,72.258,3800.0
2014-05-05 12:50:00,80.11,80.11,80.08,80.11,1200.0,72.258,72.258,72.2309,72.258,1200.0
2014-05-05 12:55:00,80.08,80.1,80.0,80.03,5900.0,72.2309,72.249,72.1588,72.1858,5900.0
2014-05-05 13:00:00,79.99,80.01,79.98,79.99,400.0,72.1497,72.1678,72.1407,72.1497,400.0
2014-05-05 13:05:00,79.97,80.05,79.97,80.04,2400.0,72.1317,72.2039,72.1317,72.1948,2400.0
2014-05-05 13:10:00,80.04,80.04,79.96,79.98,1600.0,72.1948,72.1948,72.1227,72.1407,1600.0
2014-05-05 13:15:00,79.98,79.99,79.94,79.99,4000.0,72.1407,72.1497,72.1046,72.1497,4000.0
2014-05-05 13:20:00,80.01,80.01,79.96,79.98,2900.0,72.1678,72.1678,72.1227,72.1407,2900.0
2014-05-05 13:25:00,79.98,80.04,79.96,80.01,8100.0,72.1407,72.1948,72.1227,72.1678,8100.0
2014-05-05 13:30:00,80.0,80.02,80.0,80.02,1200.0,72.1588,72.1768,72.1588,72.1768,1200.0
2014-05-05 13:35:00,80.03,80.05,80.03,80.05,1200.0,72.1858,72.2039,72.1858,72.2039,1200.0
2014-05-05 13:40:00,79.98,80.01,79.91,79.91,3300.0,72.1407,72.1678,72.0776,72.0776,3300.0
2014-05-05 13:45:00,79.94,79.98,79.93,79.97,1700.0,72.1046,72.1407,72.0956,72.1317,1700.0
2014-05-05 13:50:00,79.95,79.97,79.92,79.95,3700.0,72.1137,72.1317,72.0866,72.1137,3700.0
2014-05-05 13:55:00,79.95,79.96,79.9,79.95,3400.0,72.1137,72.1227,72.0686,72.1137,3400.0
2014-05-05 14:00:00,79.92,79.98,79.92,79.96,5400.0,72.0866,72.1407,72.0866,72.1227,5400.0
2014-05-05 14:05:00,79.96,80.02,79.94,79.99,3700.0,72.1227,72.1768,72.1046,72.1497,3700.0
2014-05-05 14:10:00,79.99,80.04,79.97,80.04,5100.0,72.1497,72.1948,72.1317,72.1948,5100.0
2014-05-05 14:15:00,80.05,80.12,80.04,80.12,2100.0,72.2039,72.267,72.1948,72.267,2100.0
2014-05-05 14:20:00,80.07,80.1,80.07,80.08,1500.0,72.2219,72.249,72.2219,72.2309,1500.0
2014-05-05 14:25:00,80.1,80.12,80.07,80.08,2100.0,72.249,72.267,72.2219,72.2309,2100.0
2014-05-05 14:30:00,80.11,80.12,80.08,80.12,2800.0,72.258,72.267,72.2309,72.267,2800.0
2014-05-05 14:35:00,80.11,80.14,80.07,80.14,3400.0,72.258,72.285,72.2219,72.285,3400.0
2014-05-05 14:40:00,80.12,80.15,80.09,80.12,2300.0,72.267,72.2941,72.2399,72.267,2300.0
2014-05-05 14:45:00,80.15,80.29,80.15,80.29,3000.0,72.2941,72.4203,72.2941,72.4203,3000.0
2014-05-05 14:50:00,80.27,80.32,80.26,80.31,3300.0,72.4023,72.4474,72.3933,72.4384,3300.0
2014-05-05 14:55:00,80.32,80.35,80.29,80.32,5700.0,72.4474,72.4744,72.4203,72.4474,5700.0
2014-05-05 15:00:00,80.34,80.36,80.21,80.35,8800.0,72.4654,72.4835,72.3482,72.4744,8800.0
2014-05-05 15:05:00,80.34,80.35,80.27,80.33,6500.0,72.4654,72.4744,72.4023,72.4564,6500.0
2014-05-05 15:10:00,80.33,80.38,80.27,80.27,3400.0,72.4564,72.5015,72.4023,72.4023,3400.0
2014-05-05 15:15:00,80.28,80.28,80.18,80.2,11200.0,72.4113,72.4113,72.3211,72.3392,11200.0
2014-05-05 15:20:00,80.18,80.21,80.17,80.2,17500.0,72.3211,72.3482,72.3121,72.3392,17500.0
2014-05-05 15:25:00,80.21,80.24,80.19,80.24,6100.0,72.3482,72.3752,72.3301,72.3752,6100.0
2014-05-05 15:30:00,80.25,80.28,80.23,80.28,4200.0,72.3843,72.4113,72.3662,72.4113,4200.0
2014-05-05 15:35:00,80.3,80.3,80.22,80.22,7200.0,72.4293,72.4293,72.3572,72.3572,7200.0
2014-05-05 15:40:00,80.23,80.25,80.16,80.19,11100.0,72.3662,72.3843,72.3031,72.3301,11100.0
2014-05-05 15:45:00,80.17,80.25,80.13,80.15,10600.0,72.3121,72.3843,72.276,72.2941,10600.0
2014-05-05 15:50:00,80.17,80.23,80.17,80.21,25800.0,72.3121,72.3662,72.3121,72.3482,25800.0
2014-05-05 15:55:00,80.17,80.3,80.17,80.25,16400.0,72.3121,72.4293,72.3121,72.3843,16400.0
2014-05-06 09:30:00,80.26,80.31,80.1,80.16,14800.0,72.3933,72.4384,72.249,72.3031,14800.0
2014-05-06 09:35:00,80.18,80.27,80.13,80.22,10900.0,72.3211,72.4023,72.276,72.3572,10900.0
2014-05-06 09:40:00,80.21,80.26,80.15,80.21,8300.0,72.3482,72.3933,72.2941,72.3482,8300.0
2014-05-06 09:45:00,80.17,80.22,80.12,80.2,3200.0,72.3121,72.3572,72.267,72.3392,3200.0
2014-05-06 09:50:00,80.19,80.2,80.07,80.15,4500.0,72.3301,72.3392,72.2219,72.2941,4500.0
2014-05-06 09:55:00,80.09,80.16,80.08,80.08,1400.0,72.2399,72.3031,72.2309,72.2309,1400.0
2014-05-06 10:00:00,80.08,80.23,80.06,80.23,3500.0,72.2309,72.3662,72.2129,72.3662,3500.0
2014-05-06 10:05:00,80.24,80.27,80.16,80.26,27700.0,72.3752,72.4023,72.3031,72.3933,27700.0
2014-05-06 10:10:00,80.26,80.42,80.24,80.42,2000.0,72.3933,72.5376,72.3752,72.5376,2000.0
2014-05-06 10:15:00,80.45,80.45,80.27,80.27,2600.0,72.5646,72.5646,72.4023,72.4023,2600.0
2014-05-06 10:20:00,80.3,80.49,80.3,80.46,5200.0,72.4293,72.6007,72.4293,72.5737,5200.0
2014-05-06 10:25:00,80.44,80.44,80.38,80.42,1800.0,72.5556,72.5556,72.5015,72.5376,1800.0
2014-05-06 10:30:00,80.48,80.54,80.43,80.46,6800.0,72.5917,72.6458,72.5466,72.5737,6800.0
2014-05-06 10:35:00,80.45,80.46,80.34,80.38,11200.0,72.5646,72.5737,72.4654,72.5015,11200.0
2014-05-06 10:40:00,80.39,80.41,80.35,80.35,1700.0,72.5105,72.5286,72.4744,72.4744,1700.0
2014-05-06 10:45:00,80.32,80.35,80.24,80.35,7300.0,72.4474,72.4744,72.3752,72.4744,7300.0
2014-05-06 10:50:00,80.33,80.4,80.32,80.32,5400.0,72.4564,72.5195,72.4474,72.4474,5400.0
2014-05-06 10:55:00,80.33,80.36,80.19,80.19,2600.0,72.4564,72.4835,72.3301,72.3301,2600.0
2014-05-06 11:00:00,80.17,80.26,80.13,80.17,27800.0,72.3121,72.3933,72.276,72.3121,27800.0
2014-05-06 11:05:00,80.16,80.26,80.15,80.26,7500.0,72.3031,72.3933,72.2941,72.3933,7500.0
2014-05-06 11:10:00,80.25,80.34,80.24,80.29,5200.0,72.3843,72.4654,72.3752,72.4203,5200.0
2014-05-06 11:15:00,80.25,80.3,80.15,80.2,3400.0,72.3843,72.4293,72.2941,72.3392,3400.0
2014-05-06 11:20:00,80.22,80.26,80.15,80.2,3700.0,72.3572,72.3933,72.2941,72.3392,3700.0
2014-05-06 11:25:00,80.19,80.2,80.15,80.17,2800.0,72.3301,72.3392,72.2941,72.3121,2800.0
2014-05-06 11:30:00,80.19,80.21,80.16,80.16,700.0,72.3301,72.3482,72.3031,72.3031,700.0
2014-05-06 11:35:00,80.17,80.17,80.11,80.15,2900.0,72.3121,72.3121,72.258,72.2941,2900.0
2014-05-06 11:40:00,80.12,80.13,80.06,80.13,1500.0,72.267,72.276,72.2129,72.276,1500.0
2014-05-06 11:45:00,80.13,80.13,79.96,79.99,4500.0,72.276,72.276,72.1227,72.1497,4500.0
2014-05-06 11:50:00,80.01,80.01,79.92,79.94,2700.0,72.1678,72.1678,72.0866,72.1046,2700.0
2014-05-06 11:55:00,79.99,79.99,79.91,79.98,2200.0,72.1497,72.1497,72.0776,72.1407,2200.0
2014-05-06 12:00:00,79.94,80.02,79.94,79.96,800.0,72.1046,72.1768,72.1046,72.1227,800.0
2014-05-06 12:05:00,79.95,80.01,79.92,79.92,1200.0,72.1137,72.1678,72.0866,72.0866,1200.0
2014-05-06 12:10:00,79.97,79.97,79.86,79.86,1500.0,72.1317,72.1317,72.0325,72.0325,1500.0
2014-05-06 12:15:00,79.86,79.9,79.84,79.85,5000.0,72.0325,72.0686,72.0144,72.0235,5000.0
2014-05-06 12:20:00,79.85,79.89,79.83,79.85,600.0,72.0235,72.0595,72.0054,72.0235,600.0
2014-05-06 12:25:00,79.83,79.83,79.74,79.74,2100.0,72.0054,72.0054,71.9242,71.9242,2100.0
2014-05-06 12:30:00,79.74,79.79,79.73,79.76,900.0,71.9242,71.9693,71.9152,71.9423,900.0
2014-05-06 12:35:00,79.75,79.9,79.75,79.83,800.0,71.9333,72.0686,71.9333,72.0054,800.0
2014-05-06 12:40:00,79.84,79.94,79.82,79.94,800.0,72.0144,72.1046,71.9964,72.1046,800.0
2014-05-06 12:45:00,79.94,79.97,79.94,79.95,700.0,72.1046,72.1317,72.1046,72.1137,700.0
2014-05-06 12:50:00,79.94,80.02,79.93,80.02,2500.0,72.1046,72.1768,72.0956,72.1768,2500.0
2014-05-06 12:55:00,80.05,80.05,80.01,80.03,1300.0,72.2039,72.2039,72.1678,72.1858,1300.0
2014-05-06 13:00:00,80.05,80.08,80.05,80.08,400.0,72.2039,72.2309,72.2039,72.2309,400.0
2014-05-06 13:05:00,80.09,80.11,80.04,80.04,2200.0,72.2399,72.258,72.1948,72.1948,2200.0
2014-05-06 13:10:00,80.05,80.11,80.05,80.1,600.0,72.2039,72.258,72.2039,72.249,600.0
2014-05-06 13:15:00,80.12,80.14,80.11,80.14,800.0,72.267,72.285,72.258,72.285,800.0
2014-05-06 13:20:00,80.12,80.12,80.11,80.12,800.0,72.267,72.267,72.258,72.267,800.0
2014-05-06 13:25:00,80.09,80.11,80.06,80.06,2300.0,72.2399,72.258,72.2129,72.2129,2300.0
2014-05-06 13:30:00,80.09,80.1,80.09,80.1,200.0,72.2399,72.249,72.2399,72.249,200.0
2014-05-06 13:35:00,80.09,80.09,80.01,80.03,6200.0,72.2399,72.2399,72.1678,72.1858,6200.0
2014-05-06 13:40:00,79.98,80.03,79.86,79.9,1800.0,72.1407,72.1858,72.0325,72.0686,1800.0
2014-05-06 13:45:00,79.84,79.94,79.78,79.92,27000.0,72.0144,72.1046,71.9603,72.0866,27000.0
2014-05-06 13:50:00,79.93,79.93,79.77,79.78,21000.0,72.0956,72.0956,71.9513,71.9603,21000.0
2014-05-06 13:55:00,79.82,79.83,79.78,79.82,2500.0,71.9964,72.0054,71.9603,71.9964,2500.0
2014-05-06 14:00:00,79.76,79.78,79.71,79.77,3600.0,71.9423,71.9603,71.8972,71.9513,3600.0
2014-05-06 14:05:00,79.75,79.8,79.66,79.8,5800.0,71.9333,71.9784,71.8521,71.9784,5800.0
2014-05-06 14:10:00,79.82,79.85,79.79,79.85,2200.0,71.9964,72.0235,71.9693,72.0235,2200.0
2014-05-06 14:15:00,79.85,79.86,79.78,79.84,4100.0,72.0235,72.0325,71.9603,72.0144,4100.0
2014-05-06 14:20:00,79.83,79.86,79.77,79.81,4400.0,72.0054,72.0325,71.9513,71.9874,4400.0
2014-05-06 14:25:00,79.77,79.86,79.75,79.81,2100.0,71.9513,72.0325,71.9333,71.9874,2100.0
2014-05-06 14:30:00,79.81,79.86,79.73,79.86,10700.0,71.9874,72.0325,71.9152,72.0325,10700.0
2014-05-06 14:35:00,79.83,79.85,79.8,79.85,6000.0,72.0054,72.0235,71.9784,72.0235,6000.0
2014-05-06 14:40:00,79.86,79.95,79.84,79.95,6000.0,72.0325,72.1137,72.0144,72.1137,6000.0
2014-05-06 14:45:00,79.95,79.96,79.84,79.9,3800.0,72.1137,72.1227,72.0144,72.0686,3800.0
2014-05-06 14:50:00,79.89,79.9,79.85,79.89,500.0,72.0595,72.0686,72.0235,72.0595,500.0
2014-05-06 14:55:00,79.89,79.92,79.87,79.92,6100.0,72.0595,72.0866,72.0415,72.0866,6100.0
2014-05-06 15:00:00,79.89,79.93,79.87,79.89,6200.0,72.0595,72.0956,72.0415,72.0595,6200.0
2014-05-06 15:05:00,79.87,79.88,79.8,79.8,8300.0,72.0415,72.0505,71.9784,71.9784,8300.0
2014-05-06 15:10:00,79.82,79.91,79.8,79.91,8000.0,71.9964,72.0776,71.9784,72.0776,8000.0
2014-05-06 15:15:00,79.94,79.97,79.92,79.94,8100.0,72.1046,72.1317,72.0866,72.1046,8100.0
2014-05-06 15:20:00,79.93,79.98,79.9,79.94,9100.0,72.0956,72.1407,72.0686,72.1046,9100.0
2014-05-06 15:25:00,79.94,79.98,79.92,79.97,5500.0,72.1046,72.1407,72.0866,72.1317,5500.0
2014-05-06 15:30:00,79.96,79.98,79.94,79.98,10600.0,72.1227,72.1407,72.1046,72.1407,10600.0
2014-05-06 15:35:00,79.97,79.98,79.94,79.96,9100.0,72.1317,72.1407,72.1046,72.1227,9100.0
2014-05-06 15:40:00,79.95,79.97,79.92,79.94,13900.0,72.1137,72.1317,72.0866,72.1046,13900.0
2014-05-06 15:45:00,79.93,79.93,79.88,79.88,18400.0,72.0956,72.0956,72.0505,72.0505,18400.0
2014-05-06 15:50:00,79.9,79.95,79.79,79.79,33000.0,72.0686,72.1137,71.9693,71.9693,33000.0
2014-05-06 15:55:00,79.81,79.91,79.79,79.9,42400.0,71.9874,72.0776,71.9693,72.0686,42400.0
2014-05-07 09:30:00,80.91,81.1,80.91,81.08,25000.0,72.9796,73.1509,72.9796,73.1329,25000.0
2014-05-07 09:35:00,81.13,81.19,81.09,81.18,4200.0,73.178,73.2321,73.1419,73.2231,4200.0
2014-05-07 09:40:00,81.16,81.21,81.07,81.21,10500.0,73.2051,73.2502,73.1239,73.2502,10500.0
2014-05-07 09:45:00,81.16,81.26,81.07,81.23,22700.0,73.2051,73.2953,73.1239,73.2682,22700.0
2014-05-07 09:50:00,81.25,81.25,81.06,81.08,3000.0,73.2862,73.2862,73.1149,73.1329,3000.0
2014-05-07 09:55:00,81.05,81.13,80.88,80.88,6600.0,73.1058,73.178,72.9525,72.9525,6600.0
2014-05-07 10:00:00,80.95,81.03,80.92,80.98,7200.0,73.0156,73.0878,72.9886,73.0427,7200.0
2014-05-07 10:05:00,80.93,80.94,80.71,80.73,16100.0,72.9976,73.0066,72.7992,72.8172,16100.0
2014-05-07 10:10:00,80.67,80.73,80.49,80.57,37500.0,72.7631,72.8172,72.6007,72.6729,37500.0
2014-05-07 10:15:00,80.57,80.59,80.43,80.55,13900.0,72.6729,72.6909,72.5466,72.6548,13900.0
2014-05-07 10:20:00,80.56,80.63,80.47,80.51,36500.0,72.6639,72.727,72.5827,72.6188,36500.0
2014-05-07 10:25:00,80.47,80.5,80.35,80.44,30700.0,72.5827,72.6097,72.4744,72.5556,30700.0
2014-05-07 10:30:00,80.44,80.49,80.41,80.48,11900.0,72.5556,72.6007,72.5286,72.5917,11900.0
2014-05-07 10:35:00,80.5,80.64,80.45,80.62,13100.0,72.6097,72.736,72.5646,72.718,13100.0
2014-05-07 10:40:00,80.63,80.74,80.57,80.57,27000.0,72.727,72.8262,72.6729,72.6729,27000.0
2014-05-07 10:45:00,80.61,80.65,80.53,80.62,4900.0,72.709,72.745,72.6368,72.718,4900.0
2014-05-07 10:50:00,80.6,80.69,80.59,80.65,9000.0,72.6999,72.7811,72.6909,72.745,9000.0
2014-05-07 10:55:00,80.7,80.74,80.69,80.69,1200.0,72.7901,72.8262,72.7811,72.7811,1200.0
2014-05-07 11:00:00,80.65,80.65,80.53,80.58,20800.0,72.745,72.745,72.6368,72.6819,20800.0
2014-05-07 11:05:00,80.55,80.63,80.51,80.6,22400.0,72.6548,72.727,72.6188,72.6999,22400.0
2014-05-07 11:10:00,80.63,80.66,80.51,80.56,9300.0,72.727,72.7541,72.6188,72.6639,9300.0
2014-05-07 11:15:00,80.53,80.66,80.53,80.65,16700.0,72.6368,72.7541,72.6368,72.745,16700.0
2014-05-07 11:20:00,80.61,80.72,80.6,80.62,9600.0,72.709,72.8082,72.6999,72.718,9600.0
2014-05-07 11:25:00,80.66,80.76,80.59,80.76,7200.0,72.7541,72.8443,72.6909,72.8443,7200.0
2014-05-07 11:30:00,80.75,80.82,80.72,80.73,7400.0,72.8352,72.8984,72.8082,72.8172,7400.0
2014-05-07 11:35:00,80.71,80.76,80.6,80.63,2000.0,72.7992,72.8443,72.6999,72.727,2000.0
2014-05-07 11:40:00,80.59,80.67,80.54,80.59,3200.0,72.6909,72.7631,72.6458,72.6909,3200.0
2014-05-07 11:45:00,80.63,80.69,80.58,80.58,6300.0,72.727,72.7811,72.6819,72.6819,6300.0
2014-05-07 11:50:00,80.58,80.62,80.52,80.59,3200.0,72.6819,72.718,72.6278,72.6909,3200.0
2014-05-07 11:55:00,80.59,80.62,80.52,80.62,1400.0,72.6909,72.718,72.6278,72.718,1400.0
2014-05-07 12:00:00,80.6,80.6,80.44,80.44,2600.0,72.6999,72.6999,72.5556,72.5556,2600.0
2014-05-07 12:05:00,80.44,80.44,80.35,80.39,3100.0,72.5556,72.5556,72.4744,72.5105,3100.0
2014-05-07 12:10:00,80.38,80.47,80.36,80.36,5600.0,72.5015,72.5827,72.4835,72.4835,5600.0
2014-05-07 12:15:00,80.41,80.52,80.38,80.52,2400.0,72.5286,72.6278,72.5015,72.6278,2400.0
2014-05-07 12:20:00,80.53,80.58,80.51,80.56,3500.0,72.6368,72.6819,72.6188,72.6639,3500.0
2014-05-07 12:25:00,80.53,80.53,80.44,80.52,1600.0,72.6368,72.6368,72.5556,72.6278,1600.0
2014-05-07 12:30:00,80.49,80.49,80.4,80.45,3900.0,72.6007,72.6007,72.5195,72.5646,3900.0
2014-05-07 12:35:00,80.4,80.48,80.38,80.39,2700.0,72.5195,72.5917,72.5015,72.5105,2700.0
2014-05-07 12:40:00,80.42,80.44,80.36,80.36,4100.0,72.5376,72.5556,72.4835,72.4835,4100.0
2014-05-07 12:45:00,80.34,80.36,80.24,80.27,6600.0,72.4654,72.4835,72.3752,72.4023,6600.0
2014-05-07 12:50:00,80.27,80.34,80.23,80.24,7100.0,72.4023,72.4654,72.3662,72.3752,7100.0
2014-05-07 12:55:00,80.25,80.28,80.23,80.24,3800.0,72.3843,72.4113,72.3662,72.3752,3800.0
2014-05-07 13:00:00,80.23,80.32,80.23,80.29,7800.0,72.3662,72.4474,72.3662,72.4203,7800.0
2014-05-07 13:05:00,80.32,80.34,80.2,80.2,4500.0,72.4474,72.4654,72.3392,72.3392,4500.0
2014-05-07 13:10:00,80.23,80.36,80.22,80.36,2300.0,72.3662,72.4835,72.3572,72.4835,2300.0
2014-05-07 13:15:00,80.35,80.47,80.35,80.47,1700.0,72.4744,72.5827,72.4744,72.5827,1700.0
2014-05-07 13:20:00,80.5,80.62,80.43,80.62,2500.0,72.6097,72.718,72.5466,72.718,2500.0
2014-05-07 13:25:00,80.62,80.64,80.55,80.55,4500.0,72.718,72.736,72.6548,72.6548,4500.0
2014-05-07 13:30:00,80.55,80.67,80.55,80.6,12200.0,72.6548,72.7631,72.6548,72.6999,12200.0
2014-05-07 13:35:00,80.63,80.64,80.52,80.53,5400.0,72.727,72.736,72.6278,72.6368,5400.0
2014-05-07 13:40:00,80.56,80.56,80.45,80.49,3400.0,72.6639,72.6639,72.5646,72.6007,3400.0
2014-05-07 13:45:00,80.49,80.53,80.44,80.44,3400.0,72.6007,72.6368,72.5556,72.5556,3400.0
2014-05-07 13:50:00,80.44,80.5,80.42,80.45,4100.0,72.5556,72.6097,72.5376,72.5646,4100.0
2014-05-07 13:55:00,80.46,80.48,80.23,80.23,5800.0,72.5737,72.5917,72.3662,72.3662,5800.0
2014-05-07 14:00:00,80.22,80.33,80.22,80.32,2800.0,72.3572,72.4564,72.3572,72.4474,2800.0
2014-05-07 14:05:00,80.31,80.4,80.3,80.36,4000.0,72.4384,72.5195,72.4293,72.4835,4000.0
2014-05-07 14:10:00,80.36,80.39,80.32,80.37,5400.0,72.4835,72.5105,72.4474,72.4925,5400.0
2014-05-07 14:15:00,80.41,80.45,80.37,80.41,5200.0,72.5286,72.5646,72.4925,72.5286,5200.0
2014-05-07 14:20:00,80.41,80.47,80.41,80.41,3700.0,72.5286,72.5827,72.5286,72.5286,3700.0
2014-05-07 14:25:00,80.44,80.49,80.39,80.49,4400.0,72.5556,72.6007,72.5105,72.6007,4400.0
2014-05-07 14:30:00,80.5,80.52,80.46,80.47,5000.0,72.6097,72.6278,72.5737,72.5827,5000.0
2014-05-07 14:35:00,80.46,80.49,80.43,80.49,7200.0,72.5737,72.6007,72.5466,72.6007,7200.0
2014-05-07 14:40:00,80.49,80.54,80.44,80.54,3900.0,72.6007,72.6458,72.5556,72.6458,3900.0
2014-05-07 14:45:00,80.56,80.57,80.5,80.5,1500.0,72.6639,72.6729,72.6097,72.6097,1500.0
2014-05-07 14:50:00,80.48,80.48,80.33,80.33,8000.0,72.5917,72.5917,72.4564,72.4564,8000.0
2014-05-07 14:55:00,80.32,80.44,80.32,80.44,6900.0,72.4474,72.5556,72.4474,72.5556,6900.0
2014-05-07 15:00:00,80.4,80.4,80.3,80.3,5300.0,72.5195,72.5195,72.4293,72.4293,5300.0
2014-05-07 15:05:00,80.34,80.35,80.26,80.32,10200.0,72.4654,72.4744,72.3933,72.4474,10200.0
2014-05-07 15:10:00,80.33,80.36,80.3,80.3,4600.0,72.4564,72.4835,72.4293,72.4293,4600.0
2014-05-07 15:15:00,80.31,80.31,80.26,80.26,8500.0,72.4384,72.4384,72.3933,72.3933,8500.0
2014-05-07 15:20:00,80.27,80.28,80.17,80.23,14500.0,72.4023,72.4113,72.3121,72.3662,14500.0
2014-05-07 15:25:00,80.25,80.36,80.25,80.32,7900.0,72.3843,72.4835,72.3843,72.4474,7900.0
2014-05-07 15:30:00,80.34,80.39,80.28,80.39,10000.0,72.4654,72.5105,72.4113,72.5105,10000.0
2014-05-07 15:35:00,80.4,80.49,80.4,80.45,18800.0,72.5195,72.6007,72.5195,72.5646,18800.0
2014-05-07 15:40:00,80.5,80.62,80.45,80.59,17700.0,72.6097,72.718,72.5646,72.6909,17700.0
2014-05-07 15:45:00,80.58,80.67,80.56,80.56,31400.0,72.6819,72.7631,72.6639,72.6639,31400.0
2014-05-07 15:50:00,80.56,80.57,80.45,80.47,39400.0,72.6639,72.6729,72.5646,72.5827,39400.0
2014-05-07 15:55:00,80.48,80.53,80.42,80.46,67900.0,72.5917,72.6368,72.5376,72.5737,67900.0
2014-05-08 09:30:00,80.6,80.69,80.41,80.46,13800.0,72.6999,72.7811,72.5286,72.5737,13800.0
2014-05-08 09:35:00,80.49,80.6,80.41,80.6,6900.0,72.6007,72.6999,72.5286,72.6999,6900.0
2014-05-08 09:40:00,80.68,80.78,80.66,80.73,6000.0,72.7721,72.8623,72.7541,72.8172,6000.0
2014-05-08 09:45:00,80.75,80.98,80.71,80.98,4400.0,72.8352,73.0427,72.7992,73.0427,4400.0
2014-05-08 09:50:00,81.0,81.1,80.93,80.99,8300.0,73.0607,73.1509,72.9976,73.0517,8300.0
2014-05-08 09:55:00,80.95,81.08,80.94,81.04,6600.0,73.0156,73.1329,73.0066,73.0968,6600.0
2014-05-08 10:00:00,81.2,81.22,81.03,81.07,9800.0,73.2411,73.2592,73.0878,73.1239,9800.0
2014-05-08 10:05:00,81.11,81.11,80.92,80.92,4800.0,73.16,73.16,72.9886,72.9886,4800.0
2014-05-08 10:10:00,80.95,81.09,80.95,81.05,1500.0,73.0156,73.1419,73.0156,73.1058,1500.0
2014-05-08 10:15:00,81.07,81.07,80.88,80.88,5100.0,73.1239,73.1239,72.9525,72.9525,5100.0
2014-05-08 10:20:00,80.93,80.97,80.88,80.94,7200.0,72.9976,73.0337,72.9525,73.0066,7200.0
2014-05-08 10:25:00,80.98,81.03,80.94,80.98,1000.0,73.0427,73.0878,73.0066,73.0427,1000.0
2014-05-08 10:30:00,81.03,81.03,80.96,80.98,800.0,73.0878,73.0878,73.0247,73.0427,800.0
2014-05-08 10:35:00,80.96,80.97,80.89,80.91,1400.0,73.0247,73.0337,72.9615,72.9796,1400.0
2014-05-08 10:40:00,80.97,81.0,80.94,80.94,1300.0,73.0337,73.0607,73.0066,73.0066,1300.0
2014-05-08 10:45:00,80.9,80.96,80.86,80.96,1700.0,72.9705,73.0247,72.9345,73.0247,1700.0
2014-05-08 10:50:00,80.99,81.02,80.93,81.02,800.0,73.0517,73.0788,72.9976,73.0788,800.0
2014-05-08 10:55:00,81.15,81.23,81.12,81.16,2800.0,73.196,73.2682,73.169,73.2051,2800.0
2014-05-08 11:00:00,81.12,81.2,81.06,81.16,15600.0,73.169,73.2411,73.1149,73.2051,15600.0
2014-05-08 11:05:00,81.16,81.3,81.16,81.25,8000.0,73.2051,73.3313,73.2051,73.2862,8000.0
2014-05-08 11:10:00,81.34,81.43,81.33,81.35,3500.0,73.3674,73.4486,73.3584,73.3764,3500.0
2014-05-08 11:15:00,81.36,81.45,81.33,81.44,2800.0,73.3855,73.4666,73.3584,73.4576,2800.0
2014-05-08 11:20:00,81.46,81.65,81.46,81.59,8300.0,73.4757,73.647,73.4757,73.5929,8300.0
2014-05-08 11:25:00,81.55,81.56,81.46,81.51,5200.0,73.5568,73.5658,73.4757,73.5208,5200.0
2014-05-08 11:30:00,81.46,81.6,81.46,81.6,5100.0,73.4757,73.6019,73.4757,73.6019,5100.0
2014-05-08 11:35:00,81.53,81.53,81.41,81.41,1700.0,73.5388,73.5388,73.4306,73.4306,1700.0
2014-05-08 11:40:00,81.41,81.56,81.41,81.54,2800.0,73.4306,73.5658,73.4306,73.5478,2800.0
2014-05-08 11:45:00,81.55,81.61,81.47,81.61,1300.0,73.5568,73.6109,73.4847,73.6109,1300.0
2014-05-08 11:50:00,81.65,81.67,81.56,81.63,1800.0,73.647,73.6651,73.5658,73.629,1800.0
2014-05-08 11:55:00,81.63,81.69,81.62,81.69,1000.0,73.629,73.6831,73.62,73.6831,1000.0
2014-05-08 12:00:00,81.69,81.72,81.59,81.72,3400.0,73.6831,73.7102,73.5929,73.7102,3400.0
2014-05-08 12:05:00,81.68,81.68,81.54,81.59,1100.0,73.6741,73.6741,73.5478,73.5929,1100.0
2014-05-08 12:10:00,81.62,81.63,81.54,81.57,9400.0,73.62,73.629,73.5478,73.5749,9400.0
2014-05-08 12:15:00,81.57,81.59,81.49,81.56,2200.0,73.5749,73.5929,73.5027,73.5658,2200.0
2014-05-08 12:20:00,81.55,81.58,81.5,81.55,2200.0,73.5568,73.5839,73.5117,73.5568,2200.0
2014-05-08 12:25:00,81.55,81.58,81.51,81.58,900.0,73.5568,73.5839,73.5208,73.5839,900.0
2014-05-08 12:30:00,81.5,81.61,81.5,81.59,700.0,73.5117,73.6109,73.5117,73.5929,700.0
2014-05-08 12:35:00,81.61,81.61,81.51,81.59,5600.0,73.6109,73.6109,73.5208,73.5929,5600.0
2014-05-08 12:40:00,81.59,81.6,81.44,81.44,5900.0,73.5929,73.6019,73.4576,73.4576,5900.0
2014-05-08 12:45:00,81.4,81.4,81.35,81.35,1700.0,73.4215,73.4215,73.3764,73.3764,1700.0
2014-05-08 12:50:00,81.31,81.33,81.27,81.32,1500.0,73.3404,73.3584,73.3043,73.3494,1500.0
2014-05-08 12:55:00,81.27,81.3,81.19,81.28,6700.0,73.3043,73.3313,73.2321,73.3133,6700.0
2014-05-08 13:00:00,81.31,81.38,81.26,81.38,2400.0,73.3404,73.4035,73.2953,73.4035,2400.0
2014-05-08 13:05:00,81.38,81.38,81.29,81.35,1800.0,73.4035,73.4035,73.3223,73.3764,1800.0
2014-05-08 13:10:00,81.29,81.3,81.13,81.23,3300.0,73.3223,73.3313,73.178,73.2682,3300.0
2014-05-08 13:15:00,81.27,81.28,81.22,81.28,1000.0,73.3043,73.3133,73.2592,73.3133,1000.0
2014-05-08 13:20:00,81.23,81.24,81.12,81.14,2700.0,73.2682,73.2772,73.169,73.187,2700.0
2014-05-08 13:25:00,81.13,81.23,81.13,81.21,1800.0,73.178,73.2682,73.178,73.2502,1800.0
2014-05-08 13:30:00,81.21,81.24,81.1,81.24,2600.0,73.2502,73.2772,73.1509,73.2772,2600.0
2014-05-08 13:35:00,81.24,81.31,81.16,81.19,5400.0,73.2772,73.3404,73.2051,73.2321,5400.0
2014-05-08 13:40:00,81.12,81.18,81.12,81.16,900.0,73.169,73.2231,73.169,73.2051,900.0
2014-05-08 13:45:00,81.18,81.23,81.12,81.15,2400.0,73.2231,73.2682,73.169,73.196,2400.0
2014-05-08 13:50:00,81.11,81.17,81.1,81.14,3700.0,73.16,73.2141,73.1509,73.187,3700.0
2014-05-08 13:55:00,81.12,81.15,81.1,81.12,2700.0,73.169,73.196,73.1509,73.169,2700.0
2014-05-08 14:00:00,81.1,81.11,81.07,81.07,4000.0,73.1509,73.16,73.1239,73.1239,4000.0
2014-05-08 14:05:00,81.01,81.09,81.01,81.01,3000.0,73.0698,73.1419,73.0698,73.0698,3000.0
2014-05-08 14:10:00,81.02,81.02,80.92,81.02,6100.0,73.0788,73.0788,72.9886,73.0788,6100.0
2014-05-08 14:15:00,81.04,81.1,80.97,81.1,6100.0,73.0968,73.1509,73.0337,73.1509,6100.0
2014-05-08 14:20:00,81.1,81.15,81.0,81.03,2600.0,73.1509,73.196,73.0607,73.0878,2600.0
2014-05-08 14:25:00,81.01,81.12,80.97,81.1,2300.0,73.0698,73.169,73.0337,73.1509,2300.0
2014-05-08 14:30:00,81.1,81.12,81.04,81.1,3100.0,73.1509,73.169,73.0968,73.1509,3100.0
2014-05-08 14:35:00,81.11,81.17,80.97,81.02,2300.0,73.16,73.2141,73.0337,73.0788,2300.0
2014-05-08 14:40:00,80.98,81.0,80.87,80.87,6300.0,73.0427,73.0607,72.9435,72.9435,6300.0
2014-05-08 14:45:00,80.87,80.88,80.71,80.76,12400.0,72.9435,72.9525,72.7992,72.8443,12400.0
2014-05-08 14:50:00,80.77,81.02,80.77,80.83,33000.0,72.8533,73.0788,72.8533,72.9074,33000.0
2014-05-08 14:55:00,80.8,80.96,80.79,80.83,2800.0,72.8803,73.0247,72.8713,72.9074,2800.0
2014-05-08 15:00:00,80.89,80.89,80.64,80.76,4000.0,72.9615,72.9615,72.736,72.8443,4000.0
2014-05-08 15:05:00,80.77,80.83,80.73,80.77,1800.0,72.8533,72.9074,72.8172,72.8533,1800.0
2014-05-08 15:10:00,80.75,80.83,80.7,80.8,2600.0,72.8352,72.9074,72.7901,72.8803,2600.0
2014-05-08 15:15:00,80.8,80.88,80.77,80.87,7300.0,72.8803,72.9525,72.8533,72.9435,7300.0
2014-05-08 15:20:00,80.81,80.92,80.81,80.89,3000.0,72.8894,72.9886,72.8894,72.9615,3000.0
2014-05-08 15:25:00,80.89,80.96,80.85,80.96,4000.0,72.9615,73.0247,72.9254,73.0247,4000.0
2014-05-08 15:30:00,80.96,80.96,80.85,80.94,7000.0,73.0247,73.0247,72.9254,73.0066,7000.0
2014-05-08 15:35:00,80.95,80.97,80.87,80.9,8800.0,73.0156,73.0337,72.9435,72.9705,8800.0
2014-05-08 15:40:00,80.9,80.93,80.83,80.83,5000.0,72.9705,72.9976,72.9074,72.9074,5000.0
2014-05-08 15:45:00,80.84,80.95,80.84,80.86,11800.0,72.9164,73.0156,72.9164,72.9345,11800.0
2014-05-08 15:50:00,80.87,80.96,80.87,80.95,9600.0,72.9435,73.0247,72.9435,73.0156,9600.0
2014-05-08 15:55:00,80.95,80.97,80.89,80.91,23400.0,73.0156,73.0337,72.9615,72.9796,23400.0
2014-05-09 09:30:00,80.94,80.94,80.78,80.79,16900.0,73.0066,73.0066,72.8623,72.8713,16900.0
2014-05-09 09:35:00,80.77,80.83,80.6,80.64,6300.0,72.8533,72.9074,72.6999,72.736,6300.0
2014-05-09 09:40:00,80.6,80.62,80.47,80.51,10000.0,72.6999,72.718,72.5827,72.6188,10000.0
2014-05-09 09:45:00,80.52,80.68,80.51,80.67,16300.0,72.6278,72.7721,72.6188,72.7631,16300.0
2014-05-09 09:50:00,80.66,80.69,80.56,80.56,10700.0,72.7541,72.7811,72.6639,72.6639,10700.0
2014-05-09 09:55:00,80.54,80.64,80.49,80.5,8000.0,72.6458,72.736,72.6007,72.6097,8000.0
2014-05-09 10:00:00,80.49,80.59,80.47,80.47,3000.0,72.6007,72.6909,72.5827,72.5827,3000.0
2014-05-09 10:05:00,80.42,80.55,80.42,80.52,7400.0,72.5376,72.6548,72.5376,72.6278,7400.0
2014-05-09 10:10:00,80.53,80.68,80.53,80.64,1900.0,72.6368,72.7721,72.6368,72.736,1900.0
2014-05-09 10:15:00,80.64,80.72,80.64,80.67,5600.0,72.736,72.8082,72.736,72.7631,5600.0
2014-05-09 10:20:00,80.61,80.8,80.6,80.8,6500.0,72.709,72.8803,72.6999,72.8803,6500.0
2014-05-09 10:25:00,80.8,80.85,80.79,80.84,4500.0,72.8803,72.9254,72.8713,72.9164,4500.0
2014-05-09 10:30:00,80.78,80.85,80.75,80.8,14300.0,72.8623,72.9254,72.8352,72.8803,14300.0
2014-05-09 10:35:00,80.8,80.81,80.64,80.65,4900.0,72.8803,72.8894,72.736,72.745,4900.0
2014-05-09 10:40:00,80.65,80.71,80.5,80.5,5600.0,72.745,72.7992,72.6097,72.6097,5600.0
2014-05-09 10:45:00,80.49,80.55,80.45,80.53,1900.0,72.6007,72.6548,72.5646,72.6368,1900.0
2014-05-09 10:50:00,80.5,80.55,80.48,80.48,1300.0,72.6097,72.6548,72.5917,72.5917,1300.0
2014-05-09 10:55:00,80.49,80.51,80.39,80.44,3700.0,72.6007,72.6188,72.5105,72.5556,3700.0
2014-05-09 11:00:00,80.4,80.4,80.34,80.35,1700.0,72.5195,72.5195,72.4654,72.4744,1700.0
2014-05-09 11:05:00,80.36,80.43,80.36,80.39,7800.0,72.4835,72.5466,72.4835,72.5105,7800.0
2014-05-09 11:10:00,80.45,80.48,80.45,80.48,700.0,72.5646,72.5917,72.5646,72.5917,700.0
2014-05-09 11:15:00,80.46,80.55,80.46,80.55,2400.0,72.5737,72.6548,72.5737,72.6548,2400.0
2014-05-09 11:20:00,80.55,80.57,80.53,80.57,700.0,72.6548,72.6729,72.6368,72.6729,700.0
2014-05-09 11:25:00,80.53,80.62,80.5,80.62,4700.0,72.6368,72.718,72.6097,72.718,4700.0
2014-05-09 11:30:00,80.62,80.71,80.62,80.68,2400.0,72.718,72.7992,72.718,72.7721,2400.0
2014-05-09 11:35:00,80.64,80.72,80.59,80.72,2700.0,72.736,72.8082,72.6909,72.8082,2700.0
2014-05-09 11:40:00,80.73,80.73,80.61,80.61,700.0,72.8172,72.8172,72.709,72.709,700.0
2014-05-09 11:45:00,80.61,80.68,80.57,80.68,1800.0,72.709,72.7721,72.6729,72.7721,1800.0
2014-05-09 11:50:00,80.67,80.73,80.65,80.71,12700.0,72.7631,72.8172,72.745,72.7992,12700.0
2014-05-09 11:55:00,80.7,80.7,80.69,80.69,200.0,72.7901,72.7901,72.7811,72.7811,200.0
2014-05-09 12:00:00,80.64,80.74,80.64,80.66,1200.0,72.736,72.8262,72.736,72.7541,1200.0
2014-05-09 12:05:00,80.66,80.66,80.52,80.55,1200.0,72.7541,72.7541,72.6278,72.6548,1200.0
2014-05-09 12:10:00,80.51,80.62,80.51,80.56,1500.0,72.6188,72.718,72.6188,72.6639,1500.0
2014-05-09 12:15:00,80.54,80.62,80.54,80.55,1900.0,72.6458,72.718,72.6458,72.6548,1900.0
2014-05-09 12:20:00,80.53,80.6,80.45,80.55,6900.0,72.6368,72.6999,72.5646,72.6548,6900.0
2014-05-09 12:25:00,80.45,80.49,80.38,80.4,2500.0,72.5646,72.6007,72.5015,72.5195,2500.0
2014-05-09 12:30:00,80.39,80.44,80.33,80.33,3800.0,72.5105,72.5556,72.4564,72.4564,3800.0
2014-05-09 12:35:00,80.33,80.61,80.33,80.54,2900.0,72.4564,72.709,72.4564,72.6458,2900.0
2014-05-09 12:40:00,80.63,80.65,80.53,80.54,3600.0,72.727,72.745,72.6368,72.6458,3600.0
2014-05-09 12:45:00,80.55,80.59,80.42,80.49,2200.0,72.6548,72.6909,72.5376,72.6007,2200.0
2014-05-09 12:50:00,80.43,80.54,80.43,80.49,2300.0,72.5466,72.6458,72.5466,72.6007,2300.0
2014-05-09 12:55:00,80.49,80.5,80.4,80.4,1700.0,72.6007,72.6097,72.5195,72.5195,1700.0
2014-05-09 13:00:00,80.41,80.49,80.4,80.49,2400.0,72.5286,72.6007,72.5195,72.6007,2400.0
2014-05-09 13:05:00,80.45,80.49,80.42,80.43,2700.0,72.5646,72.6007,72.5376,72.5466,2700.0
2014-05-09 13:10:00,80.43,80.49,80.39,80.45,2600.0,72.5466,72.6007,72.5105,72.5646,2600.0
2014-05-09 13:15:00,80.42,80.42,80.34,80.34,1400.0,72.5376,72.5376,72.4654,72.4654,1400.0
2014-05-09 13:20:00,80.36,80.39,80.32,80.32,2400.0,72.4835,72.5105,72.4474,72.4474,2400.0
2014-05-09 13:25:00,80.33,80.33,80.27,80.3,2000.0,72.4564,72.4564,72.4023,72.4293,2000.0
2014-05-09 13:30:00,80.27,80.42,80.27,80.27,4500.0,72.4023,72.5376,72.4023,72.4023,4500.0
2014-05-09 13:35:00,80.28,80.28,80.21,80.25,3100.0,72.4113,72.4113,72.3482,72.3843,3100.0
2014-05-09 13:40:00,80.25,80.3,80.17,80.21,4600.0,72.3843,72.4293,72.3121,72.3482,4600.0
2014-05-09 13:45:00,80.2,80.24,80.2,80.24,3000.0,72.3392,72.3752,72.3392,72.3752,3000.0
2014-05-09 13:50:00,80.24,80.24,80.2,80.21,2600.0,72.3752,72.3752,72.3392,72.3482,2600.0
2014-05-09 13:55:00,80.23,80.28,80.18,80.28,4000.0,72.3662,72.4113,72.3211,72.4113,4000.0
2014-05-09 14:00:00,80.28,80.28,80.21,80.23,1200.0,72.4113,72.4113,72.3482,72.3662,1200.0
2014-05-09 14:05:00,80.25,80.32,80.21,80.32,4600.0,72.3843,72.4474,72.3482,72.4474,4600.0
2014-05-09 14:10:00,80.27,80.33,80.27,80.33,1900.0,72.4023,72.4564,72.4023,72.4564,1900.0
2014-05-09 14:15:00,80.29,80.31,80.11,80.11,6700.0,72.4203,72.4384,72.258,72.258,6700.0
2014-05-09 14:20:00,80.17,80.25,80.12,80.21,2900.0,72.3121,72.3843,72.267,72.3482,2900.0
2014-05-09 14:25:00,80.25,80.27,80.17,80.26,2100.0,72.3843,72.4023,72.3121,72.3933,2100.0
2014-05-09 14:30:00,80.23,80.32,80.23,80.28,1900.0,72.3662,72.4474,72.3662,72.4113,1900.0
2014-05-09 14:35:00,80.3,80.3,80.2,80.24,2000.0,72.4293,72.4293,72.3392,72.3752,2000.0
2014-05-09 14:40:00,80.21,80.26,80.16,80.16,1900.0,72.3482,72.3933,72.3031,72.3031,1900.0
2014-05-09 14:45:00,80.21,80.29,80.19,80.27,2800.0,72.3482,72.4203,72.3301,72.4023,2800.0
2014-05-09 14:50:00,80.25,80.28,80.19,80.25,1800.0,72.3843,72.4113,72.3301,72.3843,1800.0
2014-05-09 14:55:00,80.21,80.42,80.21,80.34,4300.0,72.3482,72.5376,72.3482,72.4654,4300.0
2014-05-09 15:00:00,80.33,80.46,80.33,80.46,2000.0,72.4564,72.5737,72.4564,72.5737,2000.0
2014-05-09 15:05:00,80.41,80.45,80.3,80.36,2100.0,72.5286,72.5646,72.4293,72.4835,2100.0
2014-05-09 15:10:00,80.36,80.36,80.28,80.29,7000.0,72.4835,72.4835,72.4113,72.4203,7000.0
2014-05-09 15:15:00,80.29,80.41,80.27,80.41,5300.0,72.4203,72.5286,72.4023,72.5286,5300.0
2014-05-09 15:20:00,80.41,80.41,80.25,80.25,2700.0,72.5286,72.5286,72.3843,72.3843,2700.0
2014-05-09 15:25:00,80.24,80.35,80.18,80.35,7700.0,72.3752,72.4744,72.3211,72.4744,7700.0
2014-05-09 15:30:00,80.27,80.33,80.27,80.33,3300.0,72.4023,72.4564,72.4023,72.4564,3300.0
2014-05-09 15:35:00,80.33,80.4,80.28,80.4,4500.0,72.4564,72.5195,72.4113,72.5195,4500.0
2014-05-09 15:40:00,80.42,80.43,80.37,80.37,4800.0,72.5376,72.5466,72.4925,72.4925,4800.0
2014-05-09 15:45:00,80.39,80.41,80.35,80.37,7700.0,72.5105,72.5286,72.4744,72.4925,7700.0
2014-05-09 15:50:00,80.37,80.37,80.31,80.33,12100.0,72.4925,72.4925,72.4384,72.4564,12100.0
2014-05-09 15:55:00,80.35,80.35,80.3,80.32,22600.0,72.4744,72.4744,72.4293,72.4474,22600.0
2014-05-12 09:30:00,81.59,81.66,81.52,81.66,23500.0,73.5929,73.656,73.5298,73.656,23500.0
2014-05-12 09:35:00,81.71,81.8,81.64,81.74,25200.0,73.7011,73.7823,73.638,73.7282,25200.0
2014-05-12 09:40:00,81.79,81.88,81.75,81.86,3000.0,73.7733,73.8545,73.7372,73.8364,3000.0
2014-05-12 09:45:00,81.98,82.06,81.95,82.0,5800.0,73.9447,74.0168,73.9176,73.9627,5800.0
2014-05-12 09:50:00,82.03,82.08,81.9,81.94,5300.0,73.9898,74.0349,73.8725,73.9086,5300.0
2014-05-12 09:55:00,81.96,81.96,81.78,81.78,5300.0,73.9266,73.9266,73.7643,73.7643,5300.0
2014-05-12 10:00:00,81.83,81.84,81.72,81.78,2800.0,73.8094,73.8184,73.7102,73.7643,2800.0
2014-05-12 10:05:00,81.82,81.89,81.82,81.82,1900.0,73.8004,73.8635,73.8004,73.8004,1900.0
2014-05-12 10:10:00,81.82,81.99,81.78,81.98,6800.0,73.8004,73.9537,73.7643,73.9447,6800.0
2014-05-12 10:15:00,81.96,81.96,81.92,81.95,2200.0,73.9266,73.9266,73.8906,73.9176,2200.0
2014-05-12 10:20:00,81.95,81.95,81.85,81.85,1900.0,73.9176,73.9176,73.8274,73.8274,1900.0
2014-05-12 10:25:00,81.88,81.9,81.79,81.8,2500.0,73.8545,73.8725,73.7733,73.7823,2500.0
2014-05-12 10:30:00,81.8,81.86,81.69,81.75,4400.0,73.7823,73.8364,73.6831,73.7372,4400.0
2014-05-12 10:35:00,81.76,81.8,81.74,81.77,2200.0,73.7462,73.7823,73.7282,73.7553,2200.0
2014-05-12 10:40:00,81.74,81.79,81.69,81.71,3900.0,73.7282,73.7733,73.6831,73.7011,3900.0
2014-05-12 10:45:00,81.72,81.75,81.65,81.69,17500.0,73.7102,73.7372,73.647,73.6831,17500.0
2014-05-12 10:50:00,81.68,81.71,81.62,81.64,1500.0,73.6741,73.7011,73.62,73.638,1500.0
2014-05-12 10:55:00,81.64,81.7,81.63,81.66,3100.0,73.638,73.6921,73.629,73.656,3100.0
2014-05-12 11:00:00,81.71,81.71,81.62,81.62,2100.0,73.7011,73.7011,73.62,73.62,2100.0
2014-05-12 11:05:00,81.66,81.69,81.48,81.48,3800.0,73.656,73.6831,73.4937,73.4937,3800.0
2014-05-12 11:10:00,81.48,81.57,81.39,81.57,4900.0,73.4937,73.5749,73.4125,73.5749,4900.0
2014-05-12 11:15:00,81.55,81.64,81.51,81.64,4900.0,73.5568,73.638,73.5208,73.638,4900.0
2014-05-12 11:20:00,81.59,81.7,81.59,81.65,2600.0,73.5929,73.6921,73.5929,73.647,2600.0
2014-05-12 11:25:00,81.58,81.66,81.55,81.58,2500.0,73.5839,73.656,73.5568,73.5839,2500.0
2014-05-12 11:30:00,81.61,81.7,81.6,81.7,3500.0,73.6109,73.6921,73.6019,73.6921,3500.0
2014-05-12 11:35:00,81.66,81.69,81.59,81.63,1800.0,73.656,73.6831,73.5929,73.629,1800.0
2014-05-12 11:40:00,81.59,81.66,81.59,81.66,500.0,73.5929,73.656,73.5929,73.656,500.0
2014-05-12 11:45:00,81.64,81.66,81.59,81.64,1000.0,73.638,73.656,73.5929,73.638,1000.0
2014-05-12 11:50:00,81.57,81.58,81.46,81.56,2700.0,73.5749,73.5839,73.4757,73.5658,2700.0
2014-05-12 11:55:00,81.51,81.54,81.47,81.47,600.0,73.5208,73.5478,73.4847,73.4847,600.0
2014-05-12 12:00:00,81.53,81.53,81.46,81.51,1600.0,73.5388,73.5388,73.4757,73.5208,1600.0
2014-05-12 12:05:00,81.46,81.46,81.38,81.45,1000.0,73.4757,73.4757,73.4035,73.4666,1000.0
2014-05-12 12:10:00,81.42,81.57,81.42,81.57,3500.0,73.4396,73.5749,73.4396,73.5749,3500.0
2014-05-12 12:15:00,81.57,81.69,81.55,81.64,5800.0,73.5749,73.6831,73.5568,73.638,5800.0
2014-05-12 12:20:00,81.68,81.75,81.68,81.71,3200.0,73.6741,73.7372,73.6741,73.7011,3200.0
2014-05-12 12:25:00,81.69,81.72,81.61,81.68,1400.0,73.6831,73.7102,73.6109,73.6741,1400.0
2014-05-12 12:30:00,81.68,81.69,81.61,81.68,3500.0,73.6741,73.6831,73.6109,73.6741,3500.0
2014-05-12 12:35:00,81.68,81.7,81.63,81.64,4600.0,73.6741,73.6921,73.629,73.638,4600.0
2014-05-12 12:40:00,81.65,81.72,81.6,81.6,3200.0,73.647,73.7102,73.6019,73.6019,3200.0
2014-05-12 12:45:00,81.6,81.62,81.51,81.58,2400.0,73.6019,73.62,73.5208,73.5839,2400.0
2014-05-12 12:50:00,81.59,81.59,81.52,81.58,1300.0,73.5929,73.5929,73.5298,73.5839,1300.0
2014-05-12 12:55:00,81.51,81.52,81.43,81.52,1400.0,73.5208,73.5298,73.4486,73.5298,1400.0
2014-05-12 13:00:00,81.44,81.44,81.43,81.44,1800.0,73.4576,73.4576,73.4486,73.4576,1800.0
2014-05-12 13:05:00,81.45,81.48,81.4,81.48,900.0,73.4666,73.4937,73.4215,73.4937,900.0
2014-05-12 13:10:00,81.47,81.47,81.41,81.41,700.0,73.4847,73.4847,73.4306,73.4306,700.0
2014-05-12 13:15:00,81.42,81.44,81.41,81.41,1200.0,73.4396,73.4576,73.4306,73.4306,1200.0
2014-05-12 13:20:00,81.44,81.45,81.42,81.45,500.0,73.4576,73.4666,73.4396,73.4666,500.0
2014-05-12 13:25:00,81.4,81.43,81.37,81.37,600.0,73.4215,73.4486,73.3945,73.3945,600.0
2014-05-12 13:30:00,81.37,81.49,81.37,81.48,2600.0,73.3945,73.5027,73.3945,73.4937,2600.0
2014-05-12 13:35:00,81.46,81.48,81.45,81.46,1800.0,73.4757,73.4937,73.4666,73.4757,1800.0
2014-05-12 13:40:00,81.48,81.49,81.46,81.46,900.0,73.4937,73.5027,73.4757,73.4757,900.0
2014-05-12 13:45:00,81.46,81.5,81.46,81.5,1000.0,73.4757,73.5117,73.4757,73.5117,1000.0
2014-05-12 13:50:00,81.49,81.5,81.46,81.5,1900.0,73.5027,73.5117,73.4757,73.5117,1900.0
2014-05-12 13:55:00,81.53,81.56,81.51,81.56,1700.0,73.5388,73.5658,73.5208,73.5658,1700.0
2014-05-12 14:00:00,81.54,81.54,81.46,81.49,1900.0,73.5478,73.5478,73.4757,73.5027,1900.0
2014-05-12 14:05:00,81.49,81.49,81.49,81.49,0.0,73.5027,73.5027,73.5027,73.5027,0.0
2014-05-12 14:10:00,81.66,81.71,81.66,81.71,700.0,73.656,73.7011,73.656,73.7011,700.0
2014-05-12 14:15:00,81.65,81.71,81.63,81.67,5300.0,73.647,73.7011,73.629,73.6651,5300.0
2014-05-12 14:20:00,81.67,81.71,81.67,81.7,3300.0,73.6651,73.7011,73.6651,73.6921,3300.0
2014-05-12 14:25:00,81.68,81.68,81.63,81.66,4600.0,73.6741,73.6741,73.629,73.656,4600.0
2014-05-12 14:30:00,81.65,81.74,81.64,81.74,3700.0,73.647,73.7282,73.638,73.7282,3700.0
2014-05-12 14:35:00,81.77,81.81,81.76,81.78,4300.0,73.7553,73.7913,73.7462,73.7643,4300.0
2014-05-12 14:40:00,81.78,81.83,81.75,81.75,4100.0,73.7643,73.8094,73.7372,73.7372,4100.0
2014-05-12 14:45:00,81.77,81.81,81.75,81.81,4300.0,73.7553,73.7913,73.7372,73.7913,4300.0
2014-05-12 14:50:00,81.81,81.87,81.8,81.85,2500.0,73.7913,73.8455,73.7823,73.8274,2500.0
2014-05-12 14:55:00,81.85,81.86,81.83,81.86,1200.0,73.8274,73.8364,73.8094,73.8364,1200.0
2014-05-12 15:00:00,81.84,81.93,81.84,81.85,8800.0,73.8184,73.8996,73.8184,73.8274,8800.0
2014-05-12 15:05:00,81.88,81.95,81.87,81.94,2600.0,73.8545,73.9176,73.8455,73.9086,2600.0
2014-05-12 15:10:00,81.95,82.07,81.94,82.06,9400.0,73.9176,74.0259,73.9086,74.0168,9400.0
2014-05-12 15:15:00,82.05,82.09,82.05,82.09,13500.0,74.0078,74.0439,74.0078,74.0439,13500.0
2014-05-12 15:20:00,82.09,82.15,82.09,82.12,13400.0,74.0439,74.098,74.0439,74.071,13400.0
2014-05-12 15:25:00,82.13,82.17,82.13,82.17,6100.0,74.08,74.1161,74.08,74.1161,6100.0
2014-05-12 15:30:00,82.16,82.16,82.11,82.16,5400.0,74.107,74.107,74.0619,74.107,5400.0
2014-05-12 15:35:00,82.16,82.19,82.16,82.18,8500.0,74.107,74.1341,74.107,74.1251,8500.0
2014-05-12 15:40:00,82.18,82.24,82.18,82.22,7800.0,74.1251,74.1792,74.1251,74.1612,7800.0
2014-05-12 15:45:00,82.22,82.24,82.2,82.21,7600.0,74.1612,74.1792,74.1431,74.1521,7600.0
2014-05-12 15:50:00,82.21,82.21,82.1,82.12,9500.0,74.1521,74.1521,74.0529,74.071,9500.0
2014-05-12 15:55:00,82.12,82.19,82.08,82.18,14400.0,74.071,74.1341,74.0349,74.1251,14400.0
2014-05-13 09:30:00,81.71,81.72,81.55,81.65,10000.0,73.7011,73.7102,73.5568,73.647,10000.0
2014-05-13 09:35:00,81.66,81.66,81.55,81.59,10100.0,73.656,73.656,73.5568,73.5929,10100.0
2014-05-13 09:40:00,81.61,81.65,81.57,81.58,2600.0,73.6109,73.647,73.5749,73.5839,2600.0
2014-05-13 09:45:00,81.57,81.62,81.55,81.57,5300.0,73.5749,73.62,73.5568,73.5749,5300.0
2014-05-13 09:50:00,81.62,81.62,81.46,81.46,5300.0,73.62,73.62,73.4757,73.4757,5300.0
2014-05-13 09:55:00,81.51,81.52,81.39,81.42,9400.0,73.5208,73.5298,73.4125,73.4396,9400.0
2014-05-13 10:00:00,81.47,81.51,81.43,81.45,6600.0,73.4847,73.5208,73.4486,73.4666,6600.0
2014-05-13 10:05:00,81.46,81.57,81.45,81.54,3700.0,73.4757,73.5749,73.4666,73.5478,3700.0
2014-05-13 10:10:00,81.51,81.52,81.43,81.48,2100.0,73.5208,73.5298,73.4486,73.4937,2100.0
2014-05-13 10:15:00,81.51,81.59,81.47,81.47,2200.0,73.5208,73.5929,73.4847,73.4847,2200.0
2014-05-13 10:20:00,81.43,81.55,81.43,81.51,1800.0,73.4486,73.5568,73.4486,73.5208,1800.0
2014-05-13 10:25:00,81.5,81.63,81.5,81.62,1800.0,73.5117,73.629,73.5117,73.62,1800.0
2014-05-13 10:30:00,81.59,81.59,81.59,81.59,200.0,73.5929,73.5929,73.5929,73.5929,200.0
2014-05-13 10:35:00,81.56,81.66,81.54,81.57,4900.0,73.5658,73.656,73.5478,73.5749,4900.0
2014-05-13 10:40:00,81.61,81.61,81.55,81.55,1200.0,73.6109,73.6109,73.5568,73.5568,1200.0
2014-05-13 10:45:00,81.53,81.56,81.44,81.44,7500.0,73.5388,73.5658,73.4576,73.4576,7500.0
2014-05-13 10:50:00,81.48,81.55,81.47,81.49,900.0,73.4937,73.5568,73.4847,73.5027,900.0
2014-05-13 10:55:00,81.44,81.44,81.4,81.4,900.0,73.4576,73.4576,73.4215,73.4215,900.0
2014-05-13 11:00:00,81.45,81.45,81.43,81.43,2800.0,73.4666,73.4666,73.4486,73.4486,2800.0
2014-05-13 11:05:00,81.43,81.5,81.42,81.5,1400.0,73.4486,73.5117,73.4396,73.5117,1400.0
2014-05-13 11:10:00,81.51,81.51,81.47,81.48,2800.0,73.5208,73.5208,73.4847,73.4937,2800.0
2014-05-13 11:15:00,81.5,81.59,81.46,81.53,9400.0,73.5117,73.5929,73.4757,73.5388,9400.0
2014-05-13 11:20:00,81.49,81.6,81.49,81.6,3200.0,73.5027,73.6019,73.5027,73.6019,3200.0
2014-05-13 11:25:00,81.55,81.62,81.55,81.62,1500.0,73.5568,73.62,73.5568,73.62,1500.0
2014-05-13 11:30:00,81.65,81.7,81.6,81.64,4300.0,73.647,73.6921,73.6019,73.638,4300.0
2014-05-13 11:35:00,81.63,81.63,81.46,81.46,2100.0,73.629,73.629,73.4757,73.4757,2100.0
2014-05-13 11:40:00,81.42,81.46,81.4,81.4,1000.0,73.4396,73.4757,73.4215,73.4215,1000.0
2014-05-13 11:45:00,81.39,81.39,81.3,81.33,1600.0,73.4125,73.4125,73.3313,73.3584,1600.0
2014-05-13 11:50:00,81.26,81.32,81.23,81.32,3600.0,73.2953,73.3494,73.2682,73.3494,3600.0
2014-05-13 11:55:00,81.29,81.42,81.24,81.24,8600.0,73.3223,73.4396,73.2772,73.2772,8600.0
2014-05-13 12:00:00,81.26,81.26,81.17,81.26,2300.0,73.2953,73.2953,73.2141,73.2953,2300.0
2014-05-13 12:05:00,81.19,81.25,81.14,81.18,900.0,73.2321,73.2862,73.187,73.2231,900.0
2014-05-13 12:10:00,81.17,81.21,81.17,81.21,400.0,73.2141,73.2502,73.2141,73.2502,400.0
2014-05-13 12:15:00,81.26,81.26,81.2,81.24,4500.0,73.2953,73.2953,73.2411,73.2772,4500.0
2014-05-13 12:20:00,81.28,81.3,81.15,81.15,9400.0,73.3133,73.3313,73.196,73.196,9400.0
2014-05-13 12:25:00,81.14,81.14,81.11,81.12,1300.0,73.187,73.187,73.16,73.169,1300.0
2014-05-13 12:30:00,81.11,81.15,81.11,81.15,500.0,73.16,73.196,73.16,73.196,500.0
2014-05-13 12:35:00,81.14,81.14,81.11,81.11,700.0,73.187,73.187,73.16,73.16,700.0
2014-05-13 12:40:00,81.07,81.14,81.07,81.12,8500.0,73.1239,73.187,73.1239,73.169,8500.0
2014-05-13 12:45:00,81.12,81.14,81.12,81.14,900.0,73.169,73.187,73.169,73.187,900.0
2014-05-13 12:50:00,81.24,81.24,81.16,81.18,800.0,73.2772,73.2772,73.2051,73.2231,800.0
2014-05-13 12:55:00,81.19,81.2,81.13,81.18,8200.0,73.2321,73.2411,73.178,73.2231,8200.0
2014-05-13 13:00:00,81.15,81.21,81.12,81.16,6200.0,73.196,73.2502,73.169,73.2051,6200.0
2014-05-13 13:05:00,81.15,81.15,81.1,81.13,1400.0,73.196,73.196,73.1509,73.178,1400.0
2014-05-13 13:10:00,81.13,81.13,81.05,81.1,4900.0,73.178,73.178,73.1058,73.1509,4900.0
2014-05-13 13:15:00,81.1,81.14,81.1,81.13,1600.0,73.1509,73.187,73.1509,73.178,1600.0
2014-05-13 13:20:00,81.13,81.14,81.1,81.13,1100.0,73.178,73.187,73.1509,73.178,1100.0
2014-05-13 13:25:00,81.1,81.1,81.06,81.06,3800.0,73.1509,73.1509,73.1149,73.1149,3800.0
2014-05-13 13:30:00,81.1,81.1,81.07,81.09,2200.0,73.1509,73.1509,73.1239,73.1419,2200.0
2014-05-13 13:35:00,81.11,81.13,81.09,81.1,1900.0,73.16,73.178,73.1419,73.1509,1900.0
2014-05-13 13:40:00,81.11,81.14,81.08,81.14,1200.0,73.16,73.187,73.1329,73.187,1200.0
2014-05-13 13:45:00,81.11,81.12,81.02,81.03,11600.0,73.16,73.169,73.0788,73.0878,11600.0
2014-05-13 13:50:00,81.05,81.09,81.03,81.06,5300.0,73.1058,73.1419,73.0878,73.1149,5300.0
2014-05-13 13:55:00,81.05,81.06,81.0,81.04,2500.0,73.1058,73.1149,73.0607,73.0968,2500.0
2014-05-13 14:00:00,81.05,81.17,81.04,81.17,9300.0,73.1058,73.2141,73.0968,73.2141,9300.0
2014-05-13 14:05:00,81.19,81.21,81.12,81.21,4700.0,73.2321,73.2502,73.169,73.2502,4700.0
2014-05-13 14:10:00,81.21,81.21,81.15,81.18,3300.0,73.2502,73.2502,73.196,73.2231,3300.0
2014-05-13 14:15:00,81.19,81.19,81.14,81.14,2200.0,73.2321,73.2321,73.187,73.187,2200.0
2014-05-13 14:20:00,81.13,81.19,81.13,81.19,7500.0,73.178,73.2321,73.178,73.2321,7500.0
2014-05-13 14:25:00,81.16,81.16,81.12,81.12,2700.0,73.2051,73.2051,73.169,73.169,2700.0
2014-05-13 14:30:00,81.15,81.15,81.08,81.13,8800.0,73.196,73.196,73.1329,73.178,8800.0
2014-05-13 14:35:00,81.16,81.24,81.16,81.16,7300.0,73.2051,73.2772,73.2051,73.2051,7300.0
2014-05-13 14:40:00,81.2,81.21,81.19,81.21,1100.0,73.2411,73.2502,73.2321,73.2502,1100.0
2014-05-13 14:45:00,81.21,81.26,81.21,81.22,2600.0,73.2502,73.2953,73.2502,73.2592,2600.0
2014-05-13 14:50:00,81.21,81.24,81.16,81.19,7400.0,73.2502,73.2772,73.2051,73.2321,7400.0
2014-05-13 14:55:00,81.17,81.17,81.13,81.13,1600.0,73.2141,73.2141,73.178,73.178,1600.0
2014-05-13 15:00:00,81.17,81.23,81.17,81.23,2500.0,73.2141,73.2682,73.2141,73.2682,2500.0
2014-05-13 15:05:00,81.23,81.23,81.12,81.12,3000.0,73.2682,73.2682,73.169,73.169,3000.0
2014-05-13 15:10:00,81.13,81.13,81.06,81.08,3400.0,73.178,73.178,73.1149,73.1329,3400.0
2014-05-13 15:15:00,81.12,81.14,81.08,81.14,2400.0,73.169,73.187,73.1329,73.187,2400.0
2014-05-13 15:20:00,81.14,81.16,81.1,81.1,4400.0,73.187,73.2051,73.1509,73.1509,4400.0
2014-05-13 15:25:00,81.07,81.18,81.05,81.15,2800.0,73.1239,73.2231,73.1058,73.196,2800.0
2014-05-13 15:30:00,81.16,81.18,81.09,81.11,5100.0,73.2051,73.2231,73.1419,73.16,5100.0
2014-05-13 15:35:00,81.12,81.17,81.12,81.16,7300.0,73.169,73.2141,73.169,73.2051,7300.0
2014-05-13 15:40:00,81.14,81.2,81.14,81.15,6400.0,73.187,73.2411,73.187,73.196,6400.0
2014-05-13 15:45:00,81.14,81.2,81.12,81.2,7000.0,73.187,73.2411,73.169,73.2411,7000.0
2014-05-13 15:50:00,81.21,81.23,81.19,81.23,12200.0,73.2502,73.2682,73.2321,73.2682,12200.0
2014-05-13 15:55:00,81.21,81.26,81.18,81.25,17500.0,73.2502,73.2953,73.2231,73.2862,17500.0
2014-05-14 09:30:00,81.36,81.47,81.28,81.3,24400.0,73.3855,73.4847,73.3133,73.3313,24400.0
2014-05-14 09:35:00,81.3,81.33,81.23,81.31,10600.0,73.3313,73.3584,73.2682,73.3404,10600.0
2014-05-14 09:40:00,81.31,81.36,81.26,81.31,11400.0,73.3404,73.3855,73.2953,73.3404,11400.0
2014-05-14 09:45:00,81.31,81.35,81.24,81.27,16500.0,73.3404,73.3764,73.2772,73.3043,16500.0
2014-05-14 09:50:00,81.28,81.33,81.25,81.27,3100.0,73.3133,73.3584,73.2862,73.3043,3100.0
2014-05-14 09:55:00,81.3,81.3,81.24,81.24,2800.0,73.3313,73.3313,73.2772,73.2772,2800.0
2014-05-14 10:00:00,81.3,81.38,81.3,81.38,1000.0,73.3313,73.4035,73.3313,73.4035,1000.0
2014-05-14 10:05:00,81.34,81.36,81.32,81.32,6800.0,73.3674,73.3855,73.3494,73.3494,6800.0
2014-05-14 10:10:00,81.31,81.41,81.31,81.36,4000.0,73.3404,73.4306,73.3404,73.3855,4000.0
2014-05-14 10:15:00,81.35,81.4,81.31,81.4,3700.0,73.3764,73.4215,73.3404,73.4215,3700.0
2014-05-14 10:20:00,81.37,81.38,81.34,81.35,1100.0,73.3945,73.4035,73.3674,73.3764,1100.0
2014-05-14 10:25:00,81.34,81.45,81.31,81.44,2500.0,73.3674,73.4666,73.3404,73.4576,2500.0
2014-05-14 10:30:00,81.46,81.47,81.38,81.44,4600.0,73.4757,73.4847,73.4035,73.4576,4600.0
2014-05-14 10:35:00,81.44,81.44,81.35,81.35,1100.0,73.4576,73.4576,73.3764,73.3764,1100.0
2014-05-14 10:40:00,81.34,81.4,81.34,81.38,1100.0,73.3674,73.4215,73.3674,73.4035,1100.0
2014-05-14 10:45:00,81.36,81.41,81.36,81.41,1100.0,73.3855,73.4306,73.3855,73.4306,1100.0
2014-05-14 10:50:00,81.44,81.46,81.42,81.43,2300.0,73.4576,73.4757,73.4396,73.4486,2300.0
2014-05-14 10:55:00,81.36,81.36,81.27,81.31,2300.0,73.3855,73.3855,73.3043,73.3404,2300.0
2014-05-14 11:00:00,81.33,81.33,81.12,81.16,1700.0,73.3584,73.3584,73.169,73.2051,1700.0
2014-05-14 11:05:00,81.18,81.28,81.18,81.27,5500.0,73.2231,73.3133,73.2231,73.3043,5500.0
2014-05-14 11:10:00,81.3,81.3,81.25,81.29,800.0,73.3313,73.3313,73.2862,73.3223,800.0
2014-05-14 11:15:00,81.26,81.29,81.22,81.27,6400.0,73.2953,73.3223,73.2592,73.3043,6400.0
2014-05-14 11:20:00,81.31,81.32,81.26,81.26,1200.0,73.3404,73.3494,73.2953,73.2953,1200.0
2014-05-14 11:25:00,81.29,81.29,81.22,81.23,2800.0,73.3223,73.3223,73.2592,73.2682,2800.0
2014-05-14 11:30:00,81.21,81.33,81.19,81.28,17300.0,73.2502,73.3584,73.2321,73.3133,17300.0
2014-05-14 11:35:00,81.29,81.29,81.15,81.15,700.0,73.3223,73.3223,73.196,73.196,700.0
2014-05-14 11:40:00,81.14,81.24,81.14,81.21,1900.0,73.187,73.2772,73.187,73.2502,1900.0
2014-05-14 11:45:00,81.18,81.28,81.17,81.17,3700.0,73.2231,73.3133,73.2141,73.2141,3700.0
2014-05-14 11:50:00,81.15,81.18,81.15,81.16,400.0,73.196,73.2231,73.196,73.2051,400.0
2014-05-14 11:55:00,81.14,81.16,81.06,81.11,3200.0,73.187,73.2051,73.1149,73.16,3200.0
2014-05-14 12:00:00,81.09,81.13,81.01,81.08,2400.0,73.1419,73.178,73.0698,73.1329,2400.0
2014-05-14 12:05:00,81.11,81.13,81.11,81.12,900.0,73.16,73.178,73.16,73.169,900.0
2014-05-14 12:10:00,81.11,81.11,81.06,81.11,2200.0,73.16,73.16,73.1149,73.16,2200.0
2014-05-14 12:15:00,81.1,81.11,81.04,81.09,2500.0,73.1509,73.16,73.0968,73.1419,2500.0
2014-05-14 12:20:00,81.13,81.15,81.02,81.03,3200.0,73.178,73.196,73.0788,73.0878,3200.0
2014-05-14 12:25:00,81.07,81.12,81.06,81.09,2100.0,73.1239,73.169,73.1149,73.1419,2100.0
2014-05-14 12:30:00,81.13,81.17,81.1,81.17,1000.0,73.178,73.2141,73.1509,73.2141,1000.0
2014-05-14 12:35:00,81.17,81.18,81.14,81.18,800.0,73.2141,73.2231,73.187,73.2231,800.0
2014-05-14 12:40:00,81.2,81.25,81.2,81.22,4100.0,73.2411,73.2862,73.2411,73.2592,4100.0
2014-05-14 12:45:00,81.26,81.3,81.26,81.3,1000.0,73.2953,73.3313,73.2953,73.3313,1000.0
2014-05-14 12:50:00,81.29,81.29,81.24,81.25,900.0,73.3223,73.3223,73.2772,73.2862,900.0
2014-05-14 12:55:00,81.26,81.32,81.22,81.28,9200.0,73.2953,73.3494,73.2592,73.3133,9200.0
2014-05-14 13:00:00,81.25,81.27,81.25,81.25,600.0,73.2862,73.3043,73.2862,73.2862,600.0
2014-05-14 13:05:00,81.27,81.29,81.24,81.27,1400.0,73.3043,73.3223,73.2772,73.3043,1400.0
2014-05-14 13:10:00,81.22,81.31,81.22,81.28,900.0,73.2592,73.3404,73.2592,73.3133,900.0
2014-05-14 13:15:00,81.31,81.34,81.28,81.33,3000.0,73.3404,73.3674,73.3133,73.3584,3000.0
2014-05-14 13:20:00,81.31,81.34,81.3,81.3,2200.0,73.3404,73.3674,73.3313,73.3313,2200.0
2014-05-14 13:25:00,81.33,81.36,81.31,81.31,1000.0,73.3584,73.3855,73.3404,73.3404,1000.0
2014-05-14 13:30:00,81.36,81.37,81.3,81.37,3100.0,73.3855,73.3945,73.3313,73.3945,3100.0
2014-05-14 13:35:00,81.35,81.38,81.31,81.31,8400.0,73.3764,73.4035,73.3404,73.3404,8400.0
2014-05-14 13:40:00,81.35,81.39,81.34,81.39,1000.0,73.3764,73.4125,73.3674,73.4125,1000.0
2014-05-14 13:45:00,81.35,81.38,81.35,81.38,1000.0,73.3764,73.4035,73.3764,73.4035,1000.0
2014-05-14 13:50:00,81.35,81.41,81.35,81.41,1100.0,73.3764,73.4306,73.3764,73.4306,1100.0
2014-05-14 13:55:00,81.4,81.45,81.4,81.45,1200.0,73.4215,73.4666,73.4215,73.4666,1200.0
2014-05-14 14:00:00,81.44,81.44,81.38,81.43,2500.0,73.4576,73.4576,73.4035,73.4486,2500.0
2014-05-14 14:05:00,81.42,81.42,81.35,81.38,3300.0,73.4396,73.4396,73.3764,73.4035,3300.0
2014-05-14 14:10:00,81.4,81.42,81.36,81.4,3700.0,73.4215,73.4396,73.3855,73.4215,3700.0
2014-05-14 14:15:00,81.41,81.41,81.37,81.37,600.0,73.4306,73.4306,73.3945,73.3945,600.0
2014-05-14 14:20:00,81.31,81.36,81.31,81.35,600.0,73.3404,73.3855,73.3404,73.3764,600.0
2014-05-14 14:25:00,81.31,81.35,81.31,81.34,1000.0,73.3404,73.3764,73.3404,73.3674,1000.0
2014-05-14 14:30:00,81.36,81.4,81.32,81.32,1500.0,73.3855,73.4215,73.3494,73.3494,1500.0
2014-05-14 14:35:00,81.29,81.33,81.28,81.28,500.0,73.3223,73.3584,73.3133,73.3133,500.0
2014-05-14 14:40:00,81.26,81.28,81.15,81.15,2100.0,73.2953,73.3133,73.196,73.196,2100.0
2014-05-14 14:45:00,81.17,81.2,81.1,81.1,2900.0,73.2141,73.2411,73.1509,73.1509,2900.0
2014-05-14 14:50:00,81.13,81.17,81.08,81.14,20700.0,73.178,73.2141,73.1329,73.187,20700.0
2014-05-14 14:55:00,81.16,81.19,81.16,81.16,1800.0,73.2051,73.2321,73.2051,73.2051,1800.0
2014-05-14 15:00:00,81.1,81.16,81.07,81.11,2300.0,73.1509,73.2051,73.1239,73.16,2300.0
2014-05-14 15:05:00,81.13,81.16,81.05,81.06,6800.0,73.178,73.2051,73.1058,73.1149,6800.0
2014-05-14 15:10:00,81.07,81.13,81.05,81.13,8500.0,73.1239,73.178,73.1058,73.178,8500.0
2014-05-14 15:15:00,81.13,81.25,81.12,81.25,7500.0,73.178,73.2862,73.169,73.2862,7500.0
2014-05-14 15:20:00,81.27,81.27,81.16,81.21,4800.0,73.3043,73.3043,73.2051,73.2502,4800.0
2014-05-14 15:25:00,81.24,81.24,81.14,81.18,3800.0,73.2772,73.2772,73.187,73.2231,3800.0
2014-05-14 15:30:00,81.16,81.16,81.02,81.04,6400.0,73.2051,73.2051,73.0788,73.0968,6400.0
2014-05-14 15:35:00,81.03,81.05,81.0,81.04,7300.0,73.0878,73.1058,73.0607,73.0968,7300.0
2014-05-14 15:40:00,81.04,81.12,81.04,81.12,5900.0,73.0968,73.169,73.0968,73.169,5900.0
2014-05-14 15:45:00,81.1,81.13,81.04,81.05,8300.0,73.1509,73.178,73.0968,73.1058,8300.0
2014-05-14 15:50:00,81.04,81.11,81.0,81.03,16600.0,73.0968,73.16,73.0607,73.0878,16600.0
2014-05-14 15:55:00,81.04,81.06,80.95,81.02,12900.0,73.0968,73.1149,73.0156,73.0788,12900.0
2014-05-15 09:30:00,80.51,80.56,80.44,80.44,14600.0,72.6188,72.6639,72.5556,72.5556,14600.0
2014-05-15 09:35:00,80.43,80.47,80.34,80.4,40100.0,72.5466,72.5827,72.4654,72.5195,40100.0
2014-05-15 09:40:00,80.4,80.41,80.3,80.31,3000.0,72.5195,72.5286,72.4293,72.4384,3000.0
2014-05-15 09:45:00,80.27,80.36,80.22,80.36,4400.0,72.4023,72.4835,72.3572,72.4835,4400.0
2014-05-15 09:50:00,80.33,80.34,80.23,80.27,9700.0,72.4564,72.4654,72.3662,72.4023,9700.0
2014-05-15 09:55:00,80.27,80.41,80.22,80.41,4800.0,72.4023,72.5286,72.3572,72.5286,4800.0
2014-05-15 10:00:00,80.41,80.59,80.39,80.47,12700.0,72.5286,72.6909,72.5105,72.5827,12700.0
2014-05-15 10:05:00,80.45,80.48,80.38,80.44,10400.0,72.5646,72.5917,72.5015,72.5556,10400.0
2014-05-15 10:10:00,80.38,80.4,80.12,80.14,23200.0,72.5015,72.5195,72.267,72.285,23200.0
2014-05-15 10:15:00,80.15,80.41,80.14,80.41,6700.0,72.2941,72.5286,72.285,72.5286,6700.0
2014-05-15 10:20:00,80.42,80.54,80.36,80.49,2000.0,72.5376,72.6458,72.4835,72.6007,2000.0
2014-05-15 10:25:00,80.52,80.58,80.45,80.53,14900.0,72.6278,72.6819,72.5646,72.6368,14900.0
2014-05-15 10:30:00,80.49,80.49,80.33,80.4,10700.0,72.6007,72.6007,72.4564,72.5195,10700.0
2014-05-15 10:35:00,80.35,80.42,80.31,80.33,5700.0,72.4744,72.5376,72.4384,72.4564,5700.0
2014-05-15 10:40:00,80.3,80.65,80.29,80.65,11400.0,72.4293,72.745,72.4203,72.745,11400.0
2014-05-15 10:45:00,80.63,80.75,80.63,80.69,1600.0,72.727,72.8352,72.727,72.7811,1600.0
2014-05-15 10:50:00,80.64,80.64,80.5,80.5,3700.0,72.736,72.736,72.6097,72.6097,3700.0
2014-05-15 10:55:00,80.49,80.49,80.4,80.44,3300.0,72.6007,72.6007,72.5195,72.5556,3300.0
2014-05-15 11:00:00,80.43,80.6,80.43,80.49,18400.0,72.5466,72.6999,72.5466,72.6007,18400.0
2014-05-15 11:05:00,80.51,80.59,80.51,80.55,2700.0,72.6188,72.6909,72.6188,72.6548,2700.0
2014-05-15 11:10:00,80.55,80.56,80.46,80.48,5500.0,72.6548,72.6639,72.5737,72.5917,5500.0
2014-05-15 11:15:00,80.47,80.68,80.46,80.59,6100.0,72.5827,72.7721,72.5737,72.6909,6100.0
2014-05-15 11:20:00,80.63,80.66,80.6,80.6,1900.0,72.727,72.7541,72.6999,72.6999,1900.0
2014-05-15 11:25:00,80.58,80.71,80.58,80.59,4900.0,72.6819,72.7992,72.6819,72.6909,4900.0
2014-05-15 11:30:00,80.59,80.72,80.59,80.65,18700.0,72.6909,72.8082,72.6909,72.745,18700.0
2014-05-15 11:35:00,80.61,80.62,80.58,80.62,500.0,72.709,72.718,72.6819,72.718,500.0
2014-05-15 11:40:00,80.57,80.58,80.5,80.51,1200.0,72.6729,72.6819,72.6097,72.6188,1200.0
2014-05-15 11:45:00,80.49,80.5,80.45,80.45,7600.0,72.6007,72.6097,72.5646,72.5646,7600.0
2014-05-15 11:50:00,80.47,80.5,80.45,80.5,10900.0,72.5827,72.6097,72.5646,72.6097,10900.0
2014-05-15 11:55:00,80.45,80.48,80.45,80.45,4100.0,72.5646,72.5917,72.5646,72.5646,4100.0
2014-05-15 12:00:00,80.45,80.49,80.45,80.46,2800.0,72.5646,72.6007,72.5646,72.5737,2800.0
2014-05-15 12:05:00,80.5,80.54,80.45,80.45,5200.0,72.6097,72.6458,72.5646,72.5646,5200.0
2014-05-15 12:10:00,80.47,80.52,80.46,80.52,4200.0,72.5827,72.6278,72.5737,72.6278,4200.0
2014-05-15 12:15:00,80.48,80.48,80.48,80.48,500.0,72.5917,72.5917,72.5917,72.5917,500.0
2014-05-15 12:20:00,80.45,80.47,80.43,80.44,5100.0,72.5646,72.5827,72.5466,72.5556,5100.0
2014-05-15 12:25:00,80.45,80.46,80.41,80.46,7400.0,72.5646,72.5737,72.5286,72.5737,7400.0
2014-05-15 12:30:00,80.48,80.55,80.46,80.55,1100.0,72.5917,72.6548,72.5737,72.6548,1100.0
2014-05-15 12:35:00,80.46,80.46,80.46,80.46,100.0,72.5737,72.5737,72.5737,72.5737,100.0
2014-05-15 12:40:00,80.47,80.51,80.43,80.51,1500.0,72.5827,72.6188,72.5466,72.6188,1500.0
2014-05-15 12:45:00,80.5,80.5,80.42,80.42,1700.0,72.6097,72.6097,72.5376,72.5376,1700.0
2014-05-15 12:50:00,80.4,80.47,80.4,80.46,1400.0,72.5195,72.5827,72.5195,72.5737,1400.0
2014-05-15 12:55:00,80.52,80.52,80.46,80.47,1500.0,72.6278,72.6278,72.5737,72.5827,1500.0
2014-05-15 13:00:00,80.45,80.45,80.42,80.42,800.0,72.5646,72.5646,72.5376,72.5376,800.0
2014-05-15 13:05:00,80.46,80.46,80.38,80.38,900.0,72.5737,72.5737,72.5015,72.5015,900.0
2014-05-15 13:10:00,80.37,80.37,80.3,80.33,2400.0,72.4925,72.4925,72.4293,72.4564,2400.0
2014-05-15 13:15:00,80.36,80.39,80.35,80.39,5500.0,72.4835,72.5105,72.4744,72.5105,5500.0
2014-05-15 13:20:00,80.43,80.48,80.43,80.43,2500.0,72.5466,72.5917,72.5466,72.5466,2500.0
2014-05-15 13:25:00,80.42,80.42,80.39,80.42,1600.0,72.5376,72.5376,72.5105,72.5376,1600.0
2014-05-15 13:30:00,80.44,80.47,80.42,80.46,7900.0,72.5556,72.5827,72.5376,72.5737,7900.0
2014-05-15 13:35:00,80.43,80.5,80.43,80.44,1100.0,72.5466,72.6097,72.5466,72.5556,1100.0
2014-05-15 13:40:00,80.44,80.44,80.33,80.38,3900.0,72.5556,72.5556,72.4564,72.5015,3900.0
2014-05-15 13:45:00,80.39,80.39,80.31,80.33,2200.0,72.5105,72.5105,72.4384,72.4564,2200.0
2014-05-15 13:50:00,80.33,80.5,80.32,80.48,4100.0,72.4564,72.6097,72.4474,72.5917,4100.0
2014-05-15 13:55:00,80.47,80.6,80.44,80.56,9600.0,72.5827,72.6999,72.5556,72.6639,9600.0
2014-05-15 14:00:00,80.57,80.6,80.56,80.59,1800.0,72.6729,72.6999,72.6639,72.6909,1800.0
2014-05-15 14:05:00,80.6,80.78,80.59,80.75,3300.0,72.6999,72.8623,72.6909,72.8352,3300.0
2014-05-15 14:10:00,80.78,80.84,80.73,80.73,2500.0,72.8623,72.9164,72.8172,72.8172,2500.0
2014-05-15 14:15:00,80.81,80.81,80.5,80.5,4800.0,72.8894,72.8894,72.6097,72.6097,4800.0
2014-05-15 14:20:00,80.5,80.65,80.45,80.65,2800.0,72.6097,72.745,72.5646,72.745,2800.0
2014-05-15 14:25:00,80.66,80.66,80.56,80.62,5400.0,72.7541,72.7541,72.6639,72.718,5400.0
2014-05-15 14:30:00,80.63,80.74,80.63,80.73,2000.0,72.727,72.8262,72.727,72.8172,2000.0
2014-05-15 14:35:00,80.73,80.83,80.69,80.8,5300.0,72.8172,72.9074,72.7811,72.8803,5300.0
2014-05-15 14:40:00,80.8,80.8,80.77,80.79,2800.0,72.8803,72.8803,72.8533,72.8713,2800.0
2014-05-15 14:45:00,80.79,80.81,80.76,80.79,4600.0,72.8713,72.8894,72.8443,72.8713,4600.0
2014-05-15 14:50:00,80.77,80.88,80.77,80.88,3100.0,72.8533,72.9525,72.8533,72.9525,3100.0
2014-05-15 14:55:00,80.89,80.89,80.79,80.86,3400.0,72.9615,72.9615,72.8713,72.9345,3400.0
2014-05-15 15:00:00,80.84,80.86,80.76,80.78,3600.0,72.9164,72.9345,72.8443,72.8623,3600.0
2014-05-15 15:05:00,80.79,80.82,80.75,80.82,3200.0,72.8713,72.8984,72.8352,72.8984,3200.0
2014-05-15 15:10:00,80.83,80.94,80.8,80.87,4800.0,72.9074,73.0066,72.8803,72.9435,4800.0
2014-05-15 15:15:00,80.88,80.88,80.73,80.73,3200.0,72.9525,72.9525,72.8172,72.8172,3200.0
2014-05-15 15:20:00,80.74,80.78,80.71,80.71,2800.0,72.8262,72.8623,72.7992,72.7992,2800.0
2014-05-15 15:25:00,80.73,80.79,80.7,80.76,2900.0,72.8172,72.8713,72.7901,72.8443,2900.0
2014-05-15 15:30:00,80.75,80.75,80.65,80.7,5400.0,72.8352,72.8352,72.745,72.7901,5400.0
2014-05-15 15:35:00,80.71,80.8,80.71,80.75,5500.0,72.7992,72.8803,72.7992,72.8352,5500.0
2014-05-15 15:40:00,80.75,80.76,80.7,80.71,5200.0,72.8352,72.8443,72.7901,72.7992,5200.0
2014-05-15 15:45:00,80.71,80.73,80.68,80.68,7600.0,72.7992,72.8172,72.7721,72.7721,7600.0
2014-05-15 15:50:00,80.68,80.7,80.67,80.69,10300.0,72.7721,72.7901,72.7631,72.7811,10300.0
2014-05-15 15:55:00,80.7,80.74,80.64,80.67,16600.0,72.7901,72.8262,72.736,72.7631,16600.0
2014-05-16 09:30:00,80.59,80.6,80.45,80.51,12100.0,72.6909,72.6999,72.5646,72.6188,12100.0
2014-05-16 09:35:00,80.5,80.56,80.41,80.42,13300.0,72.6097,72.6639,72.5286,72.5376,13300.0
2014-05-16 09:40:00,80.46,80.53,80.41,80.49,11700.0,72.5737,72.6368,72.5286,72.6007,11700.0
2014-05-16 09:45:00,80.47,80.65,80.47,80.6,31300.0,72.5827,72.745,72.5827,72.6999,31300.0
2014-05-16 09:50:00,80.62,80.7,80.58,80.6,7500.0,72.718,72.7901,72.6819,72.6999,7500.0
2014-05-16 09:55:00,80.57,80.73,80.55,80.7,8300.0,72.6729,72.8172,72.6548,72.7901,8300.0
2014-05-16 10:00:00,80.82,80.85,80.65,80.65,9500.0,72.8984,72.9254,72.745,72.745,9500.0
2014-05-16 10:05:00,80.6,80.63,80.55,80.59,6300.0,72.6999,72.727,72.6548,72.6909,6300.0
2014-05-16 10:10:00,80.56,80.64,80.48,80.54,4100.0,72.6639,72.736,72.5917,72.6458,4100.0
2014-05-16 10:15:00,80.5,80.54,80.43,80.54,6100.0,72.6097,72.6458,72.5466,72.6458,6100.0
2014-05-16 10:20:00,80.5,80.68,80.49,80.62,8600.0,72.6097,72.7721,72.6007,72.718,8600.0
2014-05-16 10:25:00,80.6,80.64,80.49,80.53,6300.0,72.6999,72.736,72.6007,72.6368,6300.0
2014-05-16 10:30:00,80.55,80.74,80.55,80.74,2200.0,72.6548,72.8262,72.6548,72.8262,2200.0
2014-05-16 10:35:00,80.76,80.93,80.72,80.9,7000.0,72.8443,72.9976,72.8082,72.9705,7000.0
2014-05-16 10:40:00,80.93,80.95,80.85,80.85,3100.0,72.9976,73.0156,72.9254,72.9254,3100.0
2014-05-16 10:45:00,80.82,80.84,80.77,80.81,2700.0,72.8984,72.9164,72.8533,72.8894,2700.0
2014-05-16 10:50:00,80.81,80.87,80.75,80.78,4700.0,72.8894,72.9435,72.8352,72.8623,4700.0
2014-05-16 10:55:00,80.81,80.81,80.78,80.81,500.0,72.8894,72.8894,72.8623,72.8894,500.0
2014-05-16 11:00:00,80.77,80.8,80.73,80.76,14800.0,72.8533,72.8803,72.8172,72.8443,14800.0
2014-05-16 11:05:00,80.78,80.87,80.78,80.87,2000.0,72.8623,72.9435,72.8623,72.9435,2000.0
2014-05-16 11:10:00,80.84,80.91,80.84,80.87,2300.0,72.9164,72.9796,72.9164,72.9435,2300.0
2014-05-16 11:15:00,80.82,80.83,80.81,80.83,1100.0,72.8984,72.9074,72.8894,72.9074,1100.0
2014-05-16 11:20:00,80.79,80.79,80.64,80.68,2200.0,72.8713,72.8713,72.736,72.7721,2200.0
2014-05-16 11:25:00,80.68,80.69,80.59,80.59,2300.0,72.7721,72.7811,72.6909,72.6909,2300.0
2014-05-16 11:30:00,80.66,80.86,80.66,80.86,7600.0,72.7541,72.9345,72.7541,72.9345,7600.0
2014-05-16 11:35:00,80.87,80.87,80.86,80.86,300.0,72.9435,72.9435,72.9345,72.9345,300.0
2014-05-16 11:40:00,80.85,80.85,80.76,80.77,2600.0,72.9254,72.9254,72.8443,72.8533,2600.0
2014-05-16 11:45:00,80.84,80.86,80.76,80.86,1400.0,72.9164,72.9345,72.8443,72.9345,1400.0
2014-05-16 11:50:00,80.95,80.95,80.88,80.88,1200.0,73.0156,73.0156,72.9525,72.9525,1200.0
2014-05-16 11:55:00,80.92,80.96,80.92,80.95,500.0,72.9886,73.0247,72.9886,73.0156,500.0
2014-05-16 12:00:00,80.95,80.96,80.89,80.96,500.0,73.0156,73.0247,72.9615,73.0247,500.0
2014-05-16 12:05:00,80.98,80.98,80.98,80.98,100.0,73.0427,73.0427,73.0427,73.0427,100.0
2014-05-16 12:10:00,80.98,81.0,80.98,81.0,900.0,73.0427,73.0607,73.0427,73.0607,900.0
2014-05-16 12:15:00,81.04,81.06,81.01,81.01,300.0,73.0968,73.1149,73.0698,73.0698,300.0
2014-05-16 12:20:00,81.07,81.08,81.04,81.04,600.0,73.1239,73.1329,73.0968,73.0968,600.0
2014-05-16 12:25:00,81.02,81.02,80.98,81.02,1200.0,73.0788,73.0788,73.0427,73.0788,1200.0
2014-05-16 12:30:00,81.02,81.02,81.02,81.02,0.0,73.0788,73.0788,73.0788,73.0788,0.0
2014-05-16 12:35:00,81.04,81.04,80.96,80.96,1200.0,73.0968,73.0968,73.0247,73.0247,1200.0
2014-05-16 12:40:00,80.96,80.96,80.85,80.9,4200.0,73.0247,73.0247,72.9254,72.9705,4200.0
2014-05-16 12:45:00,80.85,80.86,80.78,80.8,6900.0,72.9254,72.9345,72.8623,72.8803,6900.0
2014-05-16 12:50:00,80.8,80.8,80.8,80.8,0.0,72.8803,72.8803,72.8803,72.8803,0.0
2014-05-16 12:55:00,80.84,80.88,80.8,80.8,2100.0,72.9164,72.9525,72.8803,72.8803,2100.0
2014-05-16 13:00:00,80.78,80.78,80.76,80.77,2000.0,72.8623,72.8623,72.8443,72.8533,2000.0
2014-05-16 13:05:00,80.8,80.87,80.8,80.87,700.0,72.8803,72.9435,72.8803,72.9435,700.0
2014-05-16 13:10:00,80.89,80.89,80.87,80.89,400.0,72.9615,72.9615,72.9435,72.9615,400.0
2014-05-16 13:15:00,80.9,80.92,80.89,80.89,1400.0,72.9705,72.9886,72.9615,72.9615,1400.0
2014-05-16 13:20:00,80.87,80.89,80.87,80.89,300.0,72.9435,72.9615,72.9435,72.9615,300.0
2014-05-16 13:25:00,80.9,80.9,80.82,80.82,1800.0,72.9705,72.9705,72.8984,72.8984,1800.0
2014-05-16 13:30:00,80.81,80.89,80.81,80.89,800.0,72.8894,72.9615,72.8894,72.9615,800.0
2014-05-16 13:35:00,80.92,80.94,80.87,80.89,1100.0,72.9886,73.0066,72.9435,72.9615,1100.0
2014-05-16 13:40:00,80.88,80.88,80.82,80.82,1500.0,72.9525,72.9525,72.8984,72.8984,1500.0
2014-05-16 13:45:00,80.81,80.85,80.81,80.81,500.0,72.8894,72.9254,72.8894,72.8894,500.0
2014-05-16 13:50:00,80.85,80.89,80.84,80.89,1000.0,72.9254,72.9615,72.9164,72.9615,1000.0
2014-05-16 13:55:00,80.87,80.9,80.87,80.89,900.0,72.9435,72.9705,72.9435,72.9615,900.0
2014-05-16 14:00:00,80.86,80.86,80.82,80.86,3600.0,72.9345,72.9345,72.8984,72.9345,3600.0
2014-05-16 14:05:00,80.85,80.85,80.82,80.82,1900.0,72.9254,72.9254,72.8984,72.8984,1900.0
2014-05-16 14:10:00,80.83,80.84,80.8,80.8,1600.0,72.9074,72.9164,72.8803,72.8803,1600.0
2014-05-16 14:15:00,80.79,80.82,80.79,80.82,600.0,72.8713,72.8984,72.8713,72.8984,600.0
2014-05-16 14:20:00,80.82,80.82,80.82,80.82,0.0,72.8984,72.8984,72.8984,72.8984,0.0
2014-05-16 14:25:00,80.86,80.86,80.84,80.84,200.0,72.9345,72.9345,72.9164,72.9164,200.0
2014-05-16 14:30:00,80.82,80.85,80.78,80.79,1200.0,72.8984,72.9254,72.8623,72.8713,1200.0
2014-05-16 14:35:00,80.83,80.85,80.82,80.82,400.0,72.9074,72.9254,72.8984,72.8984,400.0
2014-05-16 14:40:00,80.91,80.92,80.88,80.9,1200.0,72.9796,72.9886,72.9525,72.9705,1200.0
2014-05-16 14:45:00,80.9,80.9,80.89,80.9,1000.0,72.9705,72.9705,72.9615,72.9705,1000.0
2014-05-16 14:50:00,80.88,80.88,80.83,80.85,1900.0,72.9525,72.9525,72.9074,72.9254,1900.0
2014-05-16 14:55:00,80.87,81.01,80.85,81.01,1400.0,72.9435,73.0698,72.9254,73.0698,1400.0
2014-05-16 15:00:00,81.01,81.05,81.0,81.05,800.0,73.0698,73.1058,73.0607,73.1058,800.0
2014-05-16 15:05:00,81.05,81.05,81.04,81.04,300.0,73.1058,73.1058,73.0968,73.0968,300.0
2014-05-16 15:10:00,81.05,81.11,81.05,81.06,800.0,73.1058,73.16,73.1058,73.1149,800.0
2014-05-16 15:15:00,81.11,81.13,81.08,81.08,1700.0,73.16,73.178,73.1329,73.1329,1700.0
2014-05-16 15:20:00,81.08,81.08,81.04,81.05,2000.0,73.1329,73.1329,73.0968,73.1058,2000.0
2014-05-16 15:25:00,81.07,81.07,81.04,81.04,4100.0,73.1239,73.1239,73.0968,73.0968,4100.0
2014-05-16 15:30:00,81.04,81.09,81.04,81.09,3200.0,73.0968,73.1419,73.0968,73.1419,3200.0
2014-05-16 15:35:00,81.12,81.15,81.08,81.08,3400.0,73.169,73.196,73.1329,73.1329,3400.0
2014-05-16 15:40:00,81.08,81.09,81.06,81.08,2100.0,73.1329,73.1419,73.1149,73.1329,2100.0
2014-05-16 15:45:00,81.09,81.09,81.05,81.05,4800.0,73.1419,73.1419,73.1058,73.1058,4800.0
2014-05-16 15:50:00,81.09,81.09,80.98,81.04,10400.0,73.1419,73.1419,73.0427,73.0968,10400.0
2014-05-16 15:55:00,81.03,81.06,80.86,81.06,28700.0,73.0878,73.1149,72.9345,73.1149,28700.0
2014-05-19 09:30:00,80.89,81.09,80.86,81.06,12900.0,72.9615,73.1419,72.9345,73.1149,12900.0
2014-05-19 09:35:00,81.13,81.18,81.05,81.15,3500.0,73.178,73.2231,73.1058,73.196,3500.0
2014-05-19 09:40:00,81.19,81.38,81.19,81.36,2600.0,73.2321,73.4035,73.2321,73.3855,2600.0
2014-05-19 09:45:00,81.4,81.42,81.3,81.31,7100.0,73.4215,73.4396,73.3313,73.3404,7100.0
2014-05-19 09:50:00,81.28,81.3,81.12,81.14,2500.0,73.3133,73.3313,73.169,73.187,2500.0
2014-05-19 09:55:00,81.09,81.09,80.99,81.05,1300.0,73.1419,73.1419,73.0517,73.1058,1300.0
2014-05-19 10:00:00,81.07,81.17,81.03,81.05,4100.0,73.1239,73.2141,73.0878,73.1058,4100.0
2014-05-19 10:05:00,81.12,81.15,81.07,81.15,3100.0,73.169,73.196,73.1239,73.196,3100.0
2014-05-19 10:10:00,81.05,81.19,81.05,81.18,1100.0,73.1058,73.2321,73.1058,73.2231,1100.0
2014-05-19 10:15:00,81.2,81.34,81.2,81.32,1600.0,73.2411,73.3674,73.2411,73.3494,1600.0
2014-05-19 10:20:00,81.37,81.44,81.33,81.42,2900.0,73.3945,73.4576,73.3584,73.4396,2900.0
2014-05-19 10:25:00,81.41,81.43,81.39,81.39,800.0,73.4306,73.4486,73.4125,73.4125,800.0
2014-05-19 10:30:00,81.39,81.39,81.28,81.31,4900.0,73.4125,73.4125,73.3133,73.3404,4900.0
2014-05-19 10:35:00,81.33,81.35,81.28,81.28,1200.0,73.3584,73.3764,73.3133,73.3133,1200.0
2014-05-19 10:40:00,81.32,81.39,81.27,81.39,2700.0,73.3494,73.4125,73.3043,73.4125,2700.0
2014-05-19 10:45:00,81.39,81.41,81.34,81.34,1600.0,73.4125,73.4306,73.3674,73.3674,1600.0
2014-05-19 10:50:00,81.27,81.27,81.2,81.2,1900.0,73.3043,73.3043,73.2411,73.2411,1900.0
2014-05-19 10:55:00,81.23,81.3,81.22,81.3,1200.0,73.2682,73.3313,73.2592,73.3313,1200.0
2014-05-19 11:00:00,81.32,81.32,81.28,81.29,4500.0,73.3494,73.3494,73.3133,73.3223,4500.0
2014-05-19 11:05:00,81.3,81.3,81.24,81.28,1100.0,73.3313,73.3313,73.2772,73.3133,1100.0
2014-05-19 11:10:00,81.28,81.48,81.28,81.48,4300.0,73.3133,73.4937,73.3133,73.4937,4300.0
2014-05-19 11:15:00,81.47,81.47,81.41,81.41,700.0,73.4847,73.4847,73.4306,73.4306,700.0
2014-05-19 11:20:00,81.36,81.56,81.36,81.5,6900.0,73.3855,73.5658,73.3855,73.5117,6900.0
2014-05-19 11:25:00,81.54,81.57,81.49,81.56,3200.0,73.5478,73.5749,73.5027,73.5658,3200.0
2014-05-19 11:30:00,81.54,81.57,81.43,81.44,4300.0,73.5478,73.5749,73.4486,73.4576,4300.0
2014-05-19 11:35:00,81.42,81.42,81.42,81.42,100.0,73.4396,73.4396,73.4396,73.4396,100.0
2014-05-19 11:40:00,81.39,81.39,81.34,81.38,2400.0,73.4125,73.4125,73.3674,73.4035,2400.0
2014-05-19 11:45:00,81.34,81.34,81.34,81.34,100.0,73.3674,73.3674,73.3674,73.3674,100.0
2014-05-19 11:50:00,81.33,81.34,81.33,81.33,600.0,73.3584,73.3674,73.3584,73.3584,600.0
2014-05-19 11:55:00,81.32,81.32,81.31,81.31,700.0,73.3494,73.3494,73.3404,73.3404,700.0
2014-05-19 12:00:00,81.3,81.4,81.3,81.38,2000.0,73.3313,73.4215,73.3313,73.4035,2000.0
2014-05-19 12:05:00,81.39,81.4,81.37,81.4,1000.0,73.4125,73.4215,73.3945,73.4215,1000.0
2014-05-19 12:10:00,81.4,81.4,81.34,81.34,900.0,73.4215,73.4215,73.3674,73.3674,900.0
2014-05-19 12:15:00,81.34,81.34,81.31,81.31,700.0,73.3674,73.3674,73.3404,73.3404,700.0
2014-05-19 12:20:00,81.31,81.33,81.29,81.31,1000.0,73.3404,73.3584,73.3223,73.3404,1000.0
2014-05-19 12:25:00,81.29,81.34,81.23,81.23,1200.0,73.3223,73.3674,73.2682,73.2682,1200.0
2014-05-19 12:30:00,81.23,81.23,81.17,81.18,1000.0,73.2682,73.2682,73.2141,73.2231,1000.0
2014-05-19 12:35:00,81.18,81.2,81.13,81.17,1700.0,73.2231,73.2411,73.178,73.2141,1700.0
2014-05-19 12:40:00,81.18,81.21,81.17,81.17,1800.0,73.2231,73.2502,73.2141,73.2141,1800.0
2014-05-19 12:45:00,81.16,81.21,81.16,81.19,600.0,73.2051,73.2502,73.2051,73.2321,600.0
2014-05-19 12:50:00,81.18,81.21,81.17,81.17,800.0,73.2231,73.2502,73.2141,73.2141,800.0
2014-05-19 12:55:00,81.18,81.19,81.15,81.15,700.0,73.2231,73.2321,73.196,73.196,700.0
2014-05-19 13:00:00,81.14,81.15,81.12,81.14,1600.0,73.187,73.196,73.169,73.187,1600.0
2014-05-19 13:05:00,81.13,81.16,81.09,81.1,1500.0,73.178,73.2051,73.1419,73.1509,1500.0
2014-05-19 13:10:00,81.1,81.11,81.06,81.06,1100.0,73.1509,73.16,73.1149,73.1149,1100.0
2014-05-19 13:15:00,81.06,81.08,80.99,81.02,3400.0,73.1149,73.1329,73.0517,73.0788,3400.0
2014-05-19 13:20:00,81.01,81.06,81.01,81.06,2300.0,73.0698,73.1149,73.0698,73.1149,2300.0
2014-05-19 13:25:00,81.03,81.04,80.99,80.99,1300.0,73.0878,73.0968,73.0517,73.0517,1300.0
2014-05-19 13:30:00,80.99,81.01,80.97,80.98,3400.0,73.0517,73.0698,73.0337,73.0427,3400.0
2014-05-19 13:35:00,80.96,80.99,80.95,80.95,700.0,73.0247,73.0517,73.0156,73.0156,700.0
2014-05-19 13:40:00,80.94,80.95,80.9,80.9,600.0,73.0066,73.0156,72.9705,72.9705,600.0
2014-05-19 13:45:00,80.95,80.97,80.92,80.95,1500.0,73.0156,73.0337,72.9886,73.0156,1500.0
2014-05-19 13:50:00,80.94,80.97,80.92,80.96,3400.0,73.0066,73.0337,72.9886,73.0247,3400.0
2014-05-19 13:55:00,80.98,80.98,80.95,80.95,1300.0,73.0427,73.0427,73.0156,73.0156,1300.0
2014-05-19 14:00:00,80.95,80.95,80.89,80.91,15000.0,73.0156,73.0156,72.9615,72.9796,15000.0
2014-05-19 14:05:00,80.9,80.91,80.84,80.84,5300.0,72.9705,72.9796,72.9164,72.9164,5300.0
2014-05-19 14:10:00,80.84,80.89,80.81,80.86,3000.0,72.9164,72.9615,72.8894,72.9345,3000.0
2014-05-19 14:15:00,80.85,80.88,80.84,80.84,2700.0,72.9254,72.9525,72.9164,72.9164,2700.0
2014-05-19 14:20:00,80.85,80.95,80.85,80.95,4400.0,72.9254,73.0156,72.9254,73.0156,4400.0
2014-05-19 14:25:00,80.96,81.0,80.92,80.97,4500.0,73.0247,73.0607,72.9886,73.0337,4500.0
2014-05-19 14:30:00,80.96,81.02,80.96,81.02,4000.0,73.0247,73.0788,73.0247,73.0788,4000.0
2014-05-19 14:35:00,81.01,81.09,81.01,81.09,1500.0,73.0698,73.1419,73.0698,73.1419,1500.0
2014-05-19 14:40:00,81.05,81.08,81.02,81.06,8500.0,73.1058,73.1329,73.0788,73.1149,8500.0
2014-05-19 14:45:00,81.04,81.05,80.97,80.97,2900.0,73.0968,73.1058,73.0337,73.0337,2900.0
2014-05-19 14:50:00,80.98,81.1,80.98,81.1,2100.0,73.0427,73.1509,73.0427,73.1509,2100.0
2014-05-19 14:55:00,81.12,81.12,81.02,81.02,2800.0,73.169,73.169,73.0788,73.0788,2800.0
2014-05-19 15:00:00,81.02,81.1,81.0,81.1,2400.0,73.0788,73.1509,73.0607,73.1509,2400.0
2014-05-19 15:05:00,81.1,81.11,81.03,81.04,5100.0,73.1509,73.16,73.0878,73.0968,5100.0
2014-05-19 15:10:00,81.03,81.05,81.02,81.04,3600.0,73.0878,73.1058,73.0788,73.0968,3600.0
2014-05-19 15:15:00,81.07,81.07,80.95,80.99,4900.0,73.1239,73.1239,73.0156,73.0517,4900.0
2014-05-19 15:20:00,81.03,81.1,81.0,81.0,4500.0,73.0878,73.1509,73.0607,73.0607,4500.0
2014-05-19 15:25:00,80.99,81.03,80.97,80.99,5300.0,73.0517,73.0878,73.0337,73.0517,5300.0
2014-05-19 15:30:00,81.0,81.03,80.99,81.03,8400.0,73.0607,73.0878,73.0517,73.0878,8400.0
2014-05-19 15:35:00,81.03,81.13,81.03,81.1,10600.0,73.0878,73.178,73.0878,73.1509,10600.0
2014-05-19 15:40:00,81.11,81.16,81.11,81.15,5900.0,73.16,73.2051,73.16,73.196,5900.0
2014-05-19 15:45:00,81.13,81.21,81.13,81.2,6900.0,73.178,73.2502,73.178,73.2411,6900.0
2014-05-19 15:50:00,81.2,81.27,81.17,81.24,16100.0,73.2411,73.3043,73.2141,73.2772,16100.0
2014-05-19 15:55:00,81.24,81.25,81.18,81.21,11200.0,73.2772,73.2862,73.2231,73.2502,11200.0
2014-05-20 09:30:00,81.4,81.54,81.36,81.49,9200.0,73.4215,73.5478,73.3855,73.5027,9200.0
2014-05-20 09:35:00,81.43,81.51,81.33,81.46,16800.0,73.4486,73.5208,73.3584,73.4757,16800.0
2014-05-20 09:40:00,81.4,81.42,81.29,81.29,800.0,73.4215,73.4396,73.3223,73.3223,800.0
2014-05-20 09:45:00,81.36,81.38,81.33,81.33,1000.0,73.3855,73.4035,73.3584,73.3584,1000.0
2014-05-20 09:50:00,81.35,81.37,81.3,81.3,2900.0,73.3764,73.3945,73.3313,73.3313,2900.0
2014-05-20 09:55:00,81.29,81.35,81.21,81.21,12100.0,73.3223,73.3764,73.2502,73.2502,12100.0
2014-05-20 10:00:00,81.28,81.34,81.25,81.29,12600.0,73.3133,73.3674,73.2862,73.3223,12600.0
2014-05-20 10:05:00,81.34,81.38,81.32,81.34,1800.0,73.3674,73.4035,73.3494,73.3674,1800.0
2014-05-20 10:10:00,81.4,81.48,81.35,81.48,9400.0,73.4215,73.4937,73.3764,73.4937,9400.0
2014-05-20 10:15:00,81.49,81.56,81.47,81.47,1300.0,73.5027,73.5658,73.4847,73.4847,1300.0
2014-05-20 10:20:00,81.47,81.48,81.31,81.36,3800.0,73.4847,73.4937,73.3404,73.3855,3800.0
2014-05-20 10:25:00,81.42,81.42,81.32,81.32,300.0,73.4396,73.4396,73.3494,73.3494,300.0
2014-05-20 10:30:00,81.37,81.37,81.29,81.34,1600.0,73.3945,73.3945,73.3223,73.3674,1600.0
2014-05-20 10:35:00,81.39,81.41,81.3,81.3,1100.0,73.4125,73.4306,73.3313,73.3313,1100.0
2014-05-20 10:40:00,81.32,81.37,81.3,81.34,2500.0,73.3494,73.3945,73.3313,73.3674,2500.0
2014-05-20 10:45:00,81.33,81.41,81.29,81.38,1400.0,73.3584,73.4306,73.3223,73.4035,1400.0
2014-05-20 10:50:00,81.34,81.38,81.3,81.33,1900.0,73.3674,73.4035,73.3313,73.3584,1900.0
2014-05-20 10:55:00,81.41,81.55,81.41,81.55,900.0,73.4306,73.5568,73.4306,73.5568,900.0
2014-05-20 11:00:00,81.57,81.57,81.49,81.51,1000.0,73.5749,73.5749,73.5027,73.5208,1000.0
2014-05-20 11:05:00,81.49,81.49,81.43,81.43,600.0,73.5027,73.5027,73.4486,73.4486,600.0
2014-05-20 11:10:00,81.41,81.45,81.38,81.4,2700.0,73.4306,73.4666,73.4035,73.4215,2700.0
2014-05-20 11:15:00,81.46,81.47,81.37,81.37,1300.0,73.4757,73.4847,73.3945,73.3945,1300.0
2014-05-20 11:20:00,81.41,81.44,81.39,81.4,900.0,73.4306,73.4576,73.4125,73.4215,900.0
2014-05-20 11:25:00,81.41,81.41,81.3,81.34,4600.0,73.4306,73.4306,73.3313,73.3674,4600.0
2014-05-20 11:30:00,81.34,81.41,81.34,81.35,3400.0,73.3674,73.4306,73.3674,73.3764,3400.0
2014-05-20 11:35:00,81.45,81.47,81.45,81.46,600.0,73.4666,73.4847,73.4666,73.4757,600.0
2014-05-20 11:40:00,81.49,81.55,81.49,81.49,800.0,73.5027,73.5568,73.5027,73.5027,800.0
2014-05-20 11:45:00,81.57,81.62,81.56,81.59,1200.0,73.5749,73.62,73.5658,73.5929,1200.0
2014-05-20 11:50:00,81.58,81.61,81.52,81.61,600.0,73.5839,73.6109,73.5298,73.6109,600.0
2014-05-20 11:55:00,81.62,81.62,81.5,81.54,600.0,73.62,73.62,73.5117,73.5478,600.0
2014-05-20 12:00:00,81.54,81.54,81.35,81.35,2000.0,73.5478,73.5478,73.3764,73.3764,2000.0
2014-05-20 12:05:00,81.3,81.39,81.3,81.31,1000.0,73.3313,73.4125,73.3313,73.3404,1000.0
2014-05-20 12:10:00,81.27,81.27,81.19,81.2,1900.0,73.3043,73.3043,73.2321,73.2411,1900.0
2014-05-20 12:15:00,81.2,81.2,81.19,81.2,600.0,73.2411,73.2411,73.2321,73.2411,600.0
2014-05-20 12:20:00,81.21,81.28,81.19,81.19,6100.0,73.2502,73.3133,73.2321,73.2321,6100.0
2014-05-20 12:25:00,81.26,81.29,81.21,81.28,2500.0,73.2953,73.3223,73.2502,73.3133,2500.0
2014-05-20 12:30:00,81.24,81.3,81.19,81.3,4200.0,73.2772,73.3313,73.2321,73.3313,4200.0
2014-05-20 12:35:00,81.29,81.29,81.21,81.23,700.0,73.3223,73.3223,73.2502,73.2682,700.0
2014-05-20 12:40:00,81.18,81.18,81.18,81.18,100.0,73.2231,73.2231,73.2231,73.2231,100.0
2014-05-20 12:45:00,81.27,81.3,81.19,81.19,7000.0,73.3043,73.3313,73.2321,73.2321,7000.0
2014-05-20 12:50:00,81.26,81.34,81.26,81.34,1900.0,73.2953,73.3674,73.2953,73.3674,1900.0
2014-05-20 12:55:00,81.32,81.41,81.31,81.4,3400.0,73.3494,73.4306,73.3404,73.4215,3400.0
2014-05-20 13:00:00,81.34,81.34,81.34,81.34,100.0,73.3674,73.3674,73.3674,73.3674,100.0
2014-05-20 13:05:00,81.34,81.34,81.31,81.31,500.0,73.3674,73.3674,73.3404,73.3404,500.0
2014-05-20 13:10:00,81.35,81.36,81.25,81.25,900.0,73.3764,73.3855,73.2862,73.2862,900.0
2014-05-20 13:15:00,81.2,81.2,81.05,81.1,2700.0,73.2411,73.2411,73.1058,73.1509,2700.0
2014-05-20 13:20:00,81.05,81.1,81.04,81.1,800.0,73.1058,73.1509,73.0968,73.1509,800.0
2014-05-20 13:25:00,81.08,81.2,81.08,81.2,1500.0,73.1329,73.2411,73.1329,73.2411,1500.0
2014-05-20 13:30:00,81.2,81.2,81.13,81.13,2900.0,73.2411,73.2411,73.178,73.178,2900.0
2014-05-20 13:35:00,81.14,81.14,81.07,81.07,3800.0,73.187,73.187,73.1239,73.1239,3800.0
2014-05-20 13:40:00,81.07,81.07,80.94,80.97,1000.0,73.1239,73.1239,73.0066,73.0337,1000.0
2014-05-20 13:45:00,80.92,80.95,80.88,80.94,4200.0,72.9886,73.0156,72.9525,73.0066,4200.0
2014-05-20 13:50:00,80.97,81.04,80.94,81.04,5800.0,73.0337,73.0968,73.0066,73.0968,5800.0
2014-05-20 13:55:00,81.02,81.04,80.96,81.03,2700.0,73.0788,73.0968,73.0247,73.0878,2700.0
2014-05-20 14:00:00,81.03,81.15,81.02,81.07,4000.0,73.0878,73.196,73.0788,73.1239,4000.0
2014-05-20 14:05:00,81.06,81.16,81.05,81.16,3600.0,73.1149,73.2051,73.1058,73.2051,3600.0
2014-05-20 14:10:00,81.16,81.16,81.1,81.13,1000.0,73.2051,73.2051,73.1509,73.178,1000.0
2014-05-20 14:15:00,81.08,81.18,81.08,81.14,2300.0,73.1329,73.2231,73.1329,73.187,2300.0
2014-05-20 14:20:00,81.13,81.18,81.13,81.13,700.0,73.178,73.2231,73.178,73.178,700.0
2014-05-20 14:25:00,81.16,81.16,81.11,81.11,2600.0,73.2051,73.2051,73.16,73.16,2600.0
2014-05-20 14:30:00,81.12,81.18,81.07,81.07,4200.0,73.169,73.2231,73.1239,73.1239,4200.0
2014-05-20 14:35:00,81.07,81.08,81.02,81.08,1400.0,73.1239,73.1329,73.0788,73.1329,1400.0
2014-05-20 14:40:00,81.08,81.08,80.98,81.03,1500.0,73.1329,73.1329,73.0427,73.0878,1500.0
2014-05-20 14:45:00,81.02,81.05,81.0,81.0,1400.0,73.0788,73.1058,73.0607,73.0607,1400.0
2014-05-20 14:50:00,80.99,81.04,80.93,80.98,1100.0,73.0517,73.0968,72.9976,73.0427,1100.0
2014-05-20 14:55:00,80.96,80.96,80.9,80.9,1400.0,73.0247,73.0247,72.9705,72.9705,1400.0
2014-05-20 15:00:00,80.92,81.05,80.92,81.05,3000.0,72.9886,73.1058,72.9886,73.1058,3000.0
2014-05-20 15:05:00,81.05,81.08,81.03,81.05,1300.0,73.1058,73.1329,73.0878,73.1058,1300.0
2014-05-20 15:10:00,81.03,81.09,81.03,81.07,2000.0,73.0878,73.1419,73.0878,73.1239,2000.0
2014-05-20 15:15:00,81.09,81.12,81.09,81.1,1800.0,73.1419,73.169,73.1419,73.1509,1800.0
2014-05-20 15:20:00,81.11,81.11,81.04,81.07,2200.0,73.16,73.16,73.0968,73.1239,2200.0
2014-05-20 15:25:00,81.04,81.17,81.04,81.11,2800.0,73.0968,73.2141,73.0968,73.16,2800.0
2014-05-20 15:30:00,81.13,81.14,81.09,81.12,7300.0,73.178,73.187,73.1419,73.169,7300.0
2014-05-20 15:35:00,81.14,81.26,81.13,81.26,1600.0,73.187,73.2953,73.178,73.2953,1600.0
2014-05-20 15:40:00,81.26,81.26,81.22,81.24,4200.0,73.2953,73.2953,73.2592,73.2772,4200.0
2014-05-20 15:45:00,81.22,81.22,81.14,81.15,3300.0,73.2592,73.2592,73.187,73.196,3300.0
2014-05-20 15:50:00,81.16,81.17,81.11,81.11,3900.0,73.2051,73.2141,73.16,73.16,3900.0
2014-05-20 15:55:00,81.13,81.13,81.0,81.09,8300.0,73.178,73.178,73.0607,73.1419,8300.0
2014-05-21 09:30:00,81.58,81.64,81.56,81.61,11600.0,73.5839,73.638,73.5658,73.6109,11600.0
2014-05-21 09:35:00,81.64,81.77,81.64,81.69,6100.0,73.638,73.7553,73.638,73.6831,6100.0
2014-05-21 09:40:00,81.69,81.74,81.67,81.69,3500.0,73.6831,73.7282,73.6651,73.6831,3500.0
2014-05-21 09:45:00,81.71,81.83,81.71,81.83,2600.0,73.7011,73.8094,73.7011,73.8094,2600.0
2014-05-21 09:50:00,81.8,81.88,81.77,81.87,4100.0,73.7823,73.8545,73.7553,73.8455,4100.0
2014-05-21 09:55:00,81.84,81.84,81.75,81.75,1100.0,73.8184,73.8184,73.7372,73.7372,1100.0
2014-05-21 10:00:00,81.78,81.88,81.78,81.88,4900.0,73.7643,73.8545,73.7643,73.8545,4900.0
2014-05-21 10:05:00,81.87,82.04,81.87,82.03,3800.0,73.8455,73.9988,73.8455,73.9898,3800.0
2014-05-21 10:10:00,82.01,82.05,81.99,82.0,1000.0,73.9717,74.0078,73.9537,73.9627,1000.0
2014-05-21 10:15:00,82.0,82.05,81.98,81.99,2000.0,73.9627,74.0078,73.9447,73.9537,2000.0
2014-05-21 10:20:00,81.98,82.03,81.98,82.01,1500.0,73.9447,73.9898,73.9447,73.9717,1500.0
2014-05-21 10:25:00,82.0,82.03,81.97,81.99,2400.0,73.9627,73.9898,73.9357,73.9537,2400.0
2014-05-21 10:30:00,82.06,82.16,82.06,82.13,1300.0,74.0168,74.107,74.0168,74.08,1300.0
2014-05-21 10:35:00,82.12,82.13,82.06,82.13,3200.0,74.071,74.08,74.0168,74.08,3200.0
2014-05-21 10:40:00,82.11,82.15,82.11,82.13,9100.0,74.0619,74.098,74.0619,74.08,9100.0
2014-05-21 10:45:00,82.13,82.14,82.09,82.14,4200.0,74.08,74.089,74.0439,74.089,4200.0
2014-05-21 10:50:00,82.13,82.13,82.05,82.08,7200.0,74.08,74.08,74.0078,74.0349,7200.0
2014-05-21 10:55:00,82.08,82.17,82.0,82.01,8100.0,74.0349,74.1161,73.9627,73.9717,8100.0
2014-05-21 11:00:00,82.01,82.09,82.0,82.09,1500.0,73.9717,74.0439,73.9627,74.0439,1500.0
2014-05-21 11:05:00,82.11,82.11,82.09,82.09,2000.0,74.0619,74.0619,74.0439,74.0439,2000.0
2014-05-21 11:10:00,82.11,82.2,82.1,82.16,3400.0,74.0619,74.1431,74.0529,74.107,3400.0
2014-05-21 11:15:00,82.14,82.14,82.04,82.04,3800.0,74.089,74.089,73.9988,73.9988,3800.0
2014-05-21 11:20:00,82.03,82.08,81.96,81.98,2300.0,73.9898,74.0349,73.9266,73.9447,2300.0
2014-05-21 11:25:00,82.01,82.06,81.91,82.0,10800.0,73.9717,74.0168,73.8815,73.9627,10800.0
2014-05-21 11:30:00,82.0,82.08,81.97,82.04,3700.0,73.9627,74.0349,73.9357,73.9988,3700.0
2014-05-21 11:35:00,81.97,82.0,81.97,82.0,700.0,73.9357,73.9627,73.9357,73.9627,700.0
2014-05-21 11:40:00,81.93,81.93,81.93,81.93,700.0,73.8996,73.8996,73.8996,73.8996,700.0
2014-05-21 11:45:00,81.93,81.95,81.82,81.89,4400.0,73.8996,73.9176,73.8004,73.8635,4400.0
2014-05-21 11:50:00,81.86,81.86,81.81,81.81,700.0,73.8364,73.8364,73.7913,73.7913,700.0
2014-05-21 11:55:00,81.9,81.96,81.83,81.96,4000.0,73.8725,73.9266,73.8094,73.9266,4000.0
2014-05-21 12:00:00,81.97,81.97,81.97,81.97,300.0,73.9357,73.9357,73.9357,73.9357,300.0
2014-05-21 12:05:00,81.94,81.97,81.94,81.94,1000.0,73.9086,73.9357,73.9086,73.9086,1000.0
2014-05-21 12:10:00,81.94,81.97,81.94,81.97,500.0,73.9086,73.9357,73.9086,73.9357,500.0
2014-05-21 12:15:00,81.92,81.98,81.92,81.93,300.0,73.8906,73.9447,73.8906,73.8996,300.0
2014-05-21 12:20:00,81.9,82.0,81.9,81.98,15900.0,73.8725,73.9627,73.8725,73.9447,15900.0
2014-05-21 12:25:00,81.99,82.08,81.97,82.08,1900.0,73.9537,74.0349,73.9357,74.0349,1900.0
2014-05-21 12:30:00,82.09,82.16,82.09,82.1,800.0,74.0439,74.107,74.0439,74.0529,800.0
2014-05-21 12:35:00,82.13,82.21,82.13,82.21,2300.0,74.08,74.1521,74.08,74.1521,2300.0
2014-05-21 12:40:00,82.23,82.23,82.18,82.18,600.0,74.1702,74.1702,74.1251,74.1251,600.0
2014-05-21 12:45:00,82.2,82.24,82.2,82.22,1100.0,74.1431,74.1792,74.1431,74.1612,1100.0
2014-05-21 12:50:00,82.22,82.22,82.19,82.19,400.0,74.1612,74.1612,74.1341,74.1341,400.0
2014-05-21 12:55:00,82.23,82.26,82.18,82.26,7200.0,74.1702,74.1972,74.1251,74.1972,7200.0
2014-05-21 13:00:00,82.28,82.32,82.26,82.31,1600.0,74.2153,74.2514,74.1972,74.2423,1600.0
2014-05-21 13:05:00,82.27,82.27,82.27,82.27,100.0,74.2063,74.2063,74.2063,74.2063,100.0
2014-05-21 13:10:00,82.28,82.28,82.24,82.24,700.0,74.2153,74.2153,74.1792,74.1792,700.0
2014-05-21 13:15:00,82.26,82.27,82.23,82.23,900.0,74.1972,74.2063,74.1702,74.1702,900.0
2014-05-21 13:20:00,82.21,82.23,82.2,82.21,1800.0,74.1521,74.1702,74.1431,74.1521,1800.0
2014-05-21 13:25:00,82.2,82.2,82.18,82.19,800.0,74.1431,74.1431,74.1251,74.1341,800.0
2014-05-21 13:30:00,82.19,82.19,82.19,82.19,500.0,74.1341,74.1341,74.1341,74.1341,500.0
2014-05-21 13:35:00,82.19,82.23,82.19,82.22,1400.0,74.1341,74.1702,74.1341,74.1612,1400.0
2014-05-21 13:40:00,82.23,82.23,82.23,82.23,300.0,74.1702,74.1702,74.1702,74.1702,300.0
2014-05-21 13:45:00,82.19,82.22,82.16,82.22,4300.0,74.1341,74.1612,74.107,74.1612,4300.0
2014-05-21 13:50:00,82.22,82.25,82.22,82.24,3000.0,74.1612,74.1882,74.1612,74.1792,3000.0
2014-05-21 13:55:00,82.26,82.26,82.19,82.19,6400.0,74.1972,74.1972,74.1341,74.1341,6400.0
2014-05-21 14:00:00,82.23,82.29,82.22,82.29,6000.0,74.1702,74.2243,74.1612,74.2243,6000.0
2014-05-21 14:05:00,82.36,82.38,82.26,82.28,9800.0,74.2874,74.3055,74.1972,74.2153,9800.0
2014-05-21 14:10:00,82.25,82.25,82.17,82.23,12800.0,74.1882,74.1882,74.1161,74.1702,12800.0
2014-05-21 14:15:00,82.22,82.27,82.22,82.27,2000.0,74.1612,74.2063,74.1612,74.2063,2000.0
2014-05-21 14:20:00,82.29,82.32,82.27,82.29,3500.0,74.2243,74.2514,74.2063,74.2243,3500.0
2014-05-21 14:25:00,82.33,82.36,82.31,82.31,1100.0,74.2604,74.2874,74.2423,74.2423,1100.0
2014-05-21 14:30:00,82.36,82.4,82.35,82.4,2900.0,74.2874,74.3235,74.2784,74.3235,2900.0
2014-05-21 14:35:00,82.38,82.46,82.38,82.43,2600.0,74.3055,74.3776,74.3055,74.3506,2600.0
2014-05-21 14:40:00,82.43,82.5,82.43,82.5,2100.0,74.3506,74.4137,74.3506,74.4137,2100.0
2014-05-21 14:45:00,82.47,82.61,82.46,82.59,6600.0,74.3867,74.5129,74.3776,74.4949,6600.0
2014-05-21 14:50:00,82.58,82.62,82.53,82.56,9300.0,74.4859,74.522,74.4408,74.4678,9300.0
2014-05-21 14:55:00,82.56,82.59,82.5,82.5,2900.0,74.4678,74.4949,74.4137,74.4137,2900.0
2014-05-21 15:00:00,82.5,82.59,82.5,82.58,2300.0,74.4137,74.4949,74.4137,74.4859,2300.0
2014-05-21 15:05:00,82.61,82.61,82.57,82.58,3000.0,74.5129,74.5129,74.4769,74.4859,3000.0
2014-05-21 15:10:00,82.59,82.66,82.59,82.65,5700.0,74.4949,74.558,74.4949,74.549,5700.0
2014-05-21 15:15:00,82.65,82.77,82.65,82.75,26300.0,74.549,74.6573,74.549,74.6392,26300.0
2014-05-21 15:20:00,82.75,82.77,82.7,82.71,8200.0,74.6392,74.6573,74.5941,74.6031,8200.0
2014-05-21 15:25:00,82.73,82.73,82.67,82.73,8100.0,74.6212,74.6212,74.5671,74.6212,8100.0
2014-05-21 15:30:00,82.73,82.79,82.73,82.78,9900.0,74.6212,74.6753,74.6212,74.6663,9900.0
2014-05-21 15:35:00,82.79,82.92,82.77,82.9,21300.0,74.6753,74.7925,74.6573,74.7745,21300.0
2014-05-21 15:40:00,82.91,82.96,82.9,82.91,12800.0,74.7835,74.8286,74.7745,74.7835,12800.0
2014-05-21 15:45:00,82.91,83.01,82.86,82.99,29700.0,74.7835,74.8737,74.7384,74.8557,29700.0
2014-05-21 15:50:00,82.99,83.04,82.91,82.93,23000.0,74.8557,74.9008,74.7835,74.8016,23000.0
2014-05-21 15:55:00,82.93,83.06,82.85,83.0,54000.0,74.8016,74.9188,74.7294,74.8647,54000.0
2014-05-22 09:30:00,83.04,83.17,82.98,83.09,18100.0,74.9008,75.018,74.8467,74.9459,18100.0
2014-05-22 09:35:00,83.0,83.12,82.98,83.11,3200.0,74.8647,74.9729,74.8467,74.9639,3200.0
2014-05-22 09:40:00,83.08,83.1,83.0,83.03,5000.0,74.9369,74.9549,74.8647,74.8918,5000.0
2014-05-22 09:45:00,83.03,83.12,83.03,83.06,9100.0,74.8918,74.9729,74.8918,74.9188,9100.0
2014-05-22 09:50:00,83.06,83.09,83.04,83.06,2700.0,74.9188,74.9459,74.9008,74.9188,2700.0
2014-05-22 09:55:00,83.03,83.04,82.95,83.01,2900.0,74.8918,74.9008,74.8196,74.8737,2900.0
2014-05-22 10:00:00,82.95,83.01,82.89,82.93,13300.0,74.8196,74.8737,74.7655,74.8016,13300.0
2014-05-22 10:05:00,82.89,82.97,82.88,82.96,9300.0,74.7655,74.8376,74.7565,74.8286,9300.0
2014-05-22 10:10:00,83.0,83.04,82.95,83.0,17700.0,74.8647,74.9008,74.8196,74.8647,17700.0
2014-05-22 10:15:00,83.01,83.09,82.99,83.08,3500.0,74.8737,74.9459,74.8557,74.9369,3500.0
2014-05-22 10:20:00,83.05,83.13,83.0,83.13,3900.0,74.9098,74.982,74.8647,74.982,3900.0
2014-05-22 10:25:00,83.13,83.16,83.09,83.09,2600.0,74.982,75.009,74.9459,74.9459,2600.0
2014-05-22 10:30:00,83.02,83.19,83.02,83.12,4600.0,74.8827,75.0361,74.8827,74.9729,4600.0
2014-05-22 10:35:00,83.1,83.22,83.1,83.22,2500.0,74.9549,75.0631,74.9549,75.0631,2500.0
2014-05-22 10:40:00,83.19,83.19,83.05,83.07,3600.0,75.0361,75.0361,74.9098,74.9278,3600.0
2014-05-22 10:45:00,83.07,83.09,82.98,83.09,4300.0,74.9278,74.9459,74.8467,74.9459,4300.0
2014-05-22 10:50:00,83.1,83.17,83.08,83.08,3700.0,74.9549,75.018,74.9369,74.9369,3700.0
2014-05-22 10:55:00,83.06,83.1,83.03,83.1,2700.0,74.9188,74.9549,74.8918,74.9549,2700.0
2014-05-22 11:00:00,83.1,83.11,82.97,82.97,2400.0,74.9549,74.9639,74.8376,74.8376,2400.0
2014-05-22 11:05:00,82.97,83.12,82.97,83.11,4400.0,74.8376,74.9729,74.8376,74.9639,4400.0
2014-05-22 11:10:00,83.1,83.12,83.07,83.07,3400.0,74.9549,74.9729,74.9278,74.9278,3400.0
2014-05-22 11:15:00,83.05,83.07,83.02,83.05,4000.0,74.9098,74.9278,74.8827,74.9098,4000.0
2014-05-22 11:20:00,83.05,83.1,83.02,83.07,1900.0,74.9098,74.9549,74.8827,74.9278,1900.0
2014-05-22 11:25:00,83.02,83.07,82.97,83.05,2500.0,74.8827,74.9278,74.8376,74.9098,2500.0
2014-05-22 11:30:00,83.06,83.12,82.99,83.05,20300.0,74.9188,74.9729,74.8557,74.9098,20300.0
2014-05-22 11:35:00,83.01,83.06,82.99,83.01,800.0,74.8737,74.9188,74.8557,74.8737,800.0
2014-05-22 11:40:00,82.99,83.04,82.96,82.96,1800.0,74.8557,74.9008,74.8286,74.8286,1800.0
2014-05-22 11:45:00,82.98,83.07,82.98,83.07,600.0,74.8467,74.9278,74.8467,74.9278,600.0
2014-05-22 11:50:00,83.02,83.19,83.02,83.19,1800.0,74.8827,75.0361,74.8827,75.0361,1800.0
2014-05-22 11:55:00,83.21,83.22,83.21,83.22,200.0,75.0541,75.0631,75.0541,75.0631,200.0
2014-05-22 12:00:00,83.21,83.26,83.19,83.26,1900.0,75.0541,75.0992,75.0361,75.0992,1900.0
2014-05-22 12:05:00,83.26,83.26,83.19,83.23,1400.0,75.0992,75.0992,75.0361,75.0722,1400.0
2014-05-22 12:10:00,83.19,83.22,83.19,83.22,300.0,75.0361,75.0631,75.0361,75.0631,300.0
2014-05-22 12:15:00,83.22,83.23,83.19,83.2,2800.0,75.0631,75.0722,75.0361,75.0451,2800.0
2014-05-22 12:20:00,83.21,83.35,83.21,83.3,5900.0,75.0541,75.1804,75.0541,75.1353,5900.0
2014-05-22 12:25:00,83.3,83.38,83.28,83.38,4200.0,75.1353,75.2075,75.1173,75.2075,4200.0
2014-05-22 12:30:00,83.34,83.43,83.34,83.43,1300.0,75.1714,75.2526,75.1714,75.2526,1300.0
2014-05-22 12:35:00,83.4,83.48,83.4,83.48,1200.0,75.2255,75.2977,75.2255,75.2977,1200.0
2014-05-22 12:40:00,83.45,83.47,83.41,83.44,1400.0,75.2706,75.2886,75.2345,75.2616,1400.0
2014-05-22 12:45:00,83.43,83.44,83.41,83.42,1700.0,75.2526,75.2616,75.2345,75.2435,1700.0
2014-05-22 12:50:00,83.41,83.41,83.37,83.37,800.0,75.2345,75.2345,75.1984,75.1984,800.0
2014-05-22 12:55:00,83.37,83.37,83.35,83.35,800.0,75.1984,75.1984,75.1804,75.1804,800.0
2014-05-22 13:00:00,83.36,83.38,83.34,83.35,600.0,75.1894,75.2075,75.1714,75.1804,600.0
2014-05-22 13:05:00,83.36,83.36,83.31,83.31,1400.0,75.1894,75.1894,75.1443,75.1443,1400.0
2014-05-22 13:10:00,83.3,83.36,83.3,83.31,2900.0,75.1353,75.1894,75.1353,75.1443,2900.0
2014-05-22 13:15:00,83.37,83.41,83.35,83.35,4600.0,75.1984,75.2345,75.1804,75.1804,4600.0
2014-05-22 13:20:00,83.38,83.39,83.38,83.38,300.0,75.2075,75.2165,75.2075,75.2075,300.0
2014-05-22 13:25:00,83.4,83.4,83.4,83.4,500.0,75.2255,75.2255,75.2255,75.2255,500.0
2014-05-22 13:30:00,83.45,83.47,83.43,83.43,1700.0,75.2706,75.2886,75.2526,75.2526,1700.0
2014-05-22 13:35:00,83.43,83.51,83.43,83.46,2500.0,75.2526,75.3247,75.2526,75.2796,2500.0
2014-05-22 13:40:00,83.46,83.48,83.42,83.42,800.0,75.2796,75.2977,75.2435,75.2435,800.0
2014-05-22 13:45:00,83.42,83.42,83.42,83.42,0.0,75.2435,75.2435,75.2435,75.2435,0.0
2014-05-22 13:50:00,83.4,83.47,83.37,83.44,5500.0,75.2255,75.2886,75.1984,75.2616,5500.0
2014-05-22 13:55:00,83.44,83.44,83.39,83.39,1000.0,75.2616,75.2616,75.2165,75.2165,1000.0
2014-05-22 14:00:00,83.37,83.37,83.31,83.31,900.0,75.1984,75.1984,75.1443,75.1443,900.0
2014-05-22 14:05:00,83.32,83.42,83.32,83.34,4700.0,75.1533,75.2435,75.1533,75.1714,4700.0
2014-05-22 14:10:00,83.31,83.31,83.3,83.31,800.0,75.1443,75.1443,75.1353,75.1443,800.0
2014-05-22 14:15:00,83.3,83.3,83.23,83.23,3200.0,75.1353,75.1353,75.0722,75.0722,3200.0
2014-05-22 14:20:00,83.28,83.3,83.28,83.3,400.0,75.1173,75.1353,75.1173,75.1353,400.0
2014-05-22 14:25:00,83.3,83.41,83.3,83.4,5800.0,75.1353,75.2345,75.1353,75.2255,5800.0
2014-05-22 14:30:00,83.4,83.45,83.4,83.42,1100.0,75.2255,75.2706,75.2255,75.2435,1100.0
2014-05-22 14:35:00,83.44,83.47,83.44,83.47,1900.0,75.2616,75.2886,75.2616,75.2886,1900.0
2014-05-22 14:40:00,83.47,83.47,83.43,83.44,500.0,75.2886,75.2886,75.2526,75.2616,500.0
2014-05-22 14:45:00,83.45,83.47,83.45,83.47,1000.0,75.2706,75.2886,75.2706,75.2886,1000.0
2014-05-22 14:50:00,83.45,83.49,83.45,83.47,1400.0,75.2706,75.3067,75.2706,75.2886,1400.0
2014-05-22 14:55:00,83.46,83.46,83.45,83.46,700.0,75.2796,75.2796,75.2706,75.2796,700.0
2014-05-22 15:00:00,83.45,83.47,83.42,83.45,1500.0,75.2706,75.2886,75.2435,75.2706,1500.0
2014-05-22 15:05:00,83.42,83.45,83.31,83.4,6900.0,75.2435,75.2706,75.1443,75.2255,6900.0
2014-05-22 15:10:00,83.39,83.42,83.35,83.36,1700.0,75.2165,75.2435,75.1804,75.1894,1700.0
2014-05-22 15:15:00,83.35,83.39,83.32,83.37,2100.0,75.1804,75.2165,75.1533,75.1984,2100.0
2014-05-22 15:20:00,83.39,83.46,83.39,83.44,2200.0,75.2165,75.2796,75.2165,75.2616,2200.0
2014-05-22 15:25:00,83.41,83.42,83.36,83.39,3700.0,75.2345,75.2435,75.1894,75.2165,3700.0
2014-05-22 15:30:00,83.39,83.6,83.38,83.57,30500.0,75.2165,75.4059,75.2075,75.3788,30500.0
2014-05-22 15:35:00,83.57,83.58,83.5,83.56,13300.0,75.3788,75.3879,75.3157,75.3698,13300.0
2014-05-22 15:40:00,83.54,83.6,83.51,83.55,10500.0,75.3518,75.4059,75.3247,75.3608,10500.0
2014-05-22 15:45:00,83.54,83.57,83.53,83.53,11700.0,75.3518,75.3788,75.3428,75.3428,11700.0
2014-05-22 15:50:00,83.53,83.56,83.45,83.45,16200.0,75.3428,75.3698,75.2706,75.2706,16200.0
2014-05-22 15:55:00,83.45,83.45,83.3,83.32,33300.0,75.2706,75.2706,75.1353,75.1533,33300.0
2014-05-23 09:30:00,82.91,82.94,82.88,82.9,11800.0,74.7835,74.8106,74.7565,74.7745,11800.0
2014-05-23 09:35:00,82.93,82.98,82.86,82.88,5000.0,74.8016,74.8467,74.7384,74.7565,5000.0
2014-05-23 09:40:00,82.91,82.94,82.86,82.87,8700.0,74.7835,74.8106,74.7384,74.7474,8700.0
2014-05-23 09:45:00,82.89,82.93,82.87,82.89,9500.0,74.7655,74.8016,74.7474,74.7655,9500.0
2014-05-23 09:50:00,82.89,82.89,82.79,82.85,9700.0,74.7655,74.7655,74.6753,74.7294,9700.0
2014-05-23 09:55:00,82.85,83.08,82.84,83.08,5600.0,74.7294,74.9369,74.7204,74.9369,5600.0
2014-05-23 10:00:00,83.06,83.11,82.99,83.09,7200.0,74.9188,74.9639,74.8557,74.9459,7200.0
2014-05-23 10:05:00,83.08,83.09,83.0,83.01,26900.0,74.9369,74.9459,74.8647,74.8737,26900.0
2014-05-23 10:10:00,83.05,83.15,83.05,83.13,12500.0,74.9098,75.0,74.9098,74.982,12500.0
2014-05-23 10:15:00,83.16,83.17,83.12,83.14,2900.0,75.009,75.018,74.9729,74.991,2900.0
2014-05-23 10:20:00,83.14,83.15,83.1,83.14,9600.0,74.991,75.0,74.9549,74.991,9600.0
2014-05-23 10:25:00,83.12,83.2,83.1,83.15,4900.0,74.9729,75.0451,74.9549,75.0,4900.0
2014-05-23 10:30:00,83.18,83.25,83.18,83.25,4700.0,75.0271,75.0902,75.0271,75.0902,4700.0
2014-05-23 10:35:00,83.24,83.25,83.17,83.21,4100.0,75.0812,75.0902,75.018,75.0541,4100.0
2014-05-23 10:40:00,83.2,83.23,83.15,83.16,3800.0,75.0451,75.0722,75.0,75.009,3800.0
2014-05-23 10:45:00,83.15,83.25,83.15,83.22,6100.0,75.0,75.0902,75.0,75.0631,6100.0
2014-05-23 10:50:00,83.22,83.23,83.21,83.22,1000.0,75.0631,75.0722,75.0541,75.0631,1000.0
2014-05-23 10:55:00,83.21,83.31,83.21,83.31,4100.0,75.0541,75.1443,75.0541,75.1443,4100.0
2014-05-23 11:00:00,83.34,83.38,83.33,83.33,5400.0,75.1714,75.2075,75.1624,75.1624,5400.0
2014-05-23 11:05:00,83.34,83.39,83.29,83.35,7200.0,75.1714,75.2165,75.1263,75.1804,7200.0
2014-05-23 11:10:00,83.34,83.38,83.27,83.29,3100.0,75.1714,75.2075,75.1082,75.1263,3100.0
2014-05-23 11:15:00,83.3,83.39,83.3,83.35,5400.0,75.1353,75.2165,75.1353,75.1804,5400.0
2014-05-23 11:20:00,83.35,83.35,83.26,83.26,1400.0,75.1804,75.1804,75.0992,75.0992,1400.0
2014-05-23 11:25:00,83.24,83.24,83.17,83.17,5000.0,75.0812,75.0812,75.018,75.018,5000.0
2014-05-23 11:30:00,83.17,83.26,83.14,83.22,6300.0,75.018,75.0992,74.991,75.0631,6300.0
2014-05-23 11:35:00,83.24,83.24,83.18,83.2,1300.0,75.0812,75.0812,75.0271,75.0451,1300.0
2014-05-23 11:40:00,83.22,83.26,83.18,83.18,1600.0,75.0631,75.0992,75.0271,75.0271,1600.0
2014-05-23 11:45:00,83.18,83.19,83.08,83.08,1000.0,75.0271,75.0361,74.9369,74.9369,1000.0
2014-05-23 11:50:00,83.07,83.07,83.04,83.07,700.0,74.9278,74.9278,74.9008,74.9278,700.0
2014-05-23 11:55:00,83.07,83.08,83.04,83.04,1200.0,74.9278,74.9369,74.9008,74.9008,1200.0
2014-05-23 12:00:00,83.09,83.14,83.09,83.13,600.0,74.9459,74.991,74.9459,74.982,600.0
2014-05-23 12:05:00,83.1,83.1,83.1,83.1,100.0,74.9549,74.9549,74.9549,74.9549,100.0
2014-05-23 12:10:00,83.15,83.16,83.1,83.15,3900.0,75.0,75.009,74.9549,75.0,3900.0
2014-05-23 12:15:00,83.17,83.17,83.17,83.17,100.0,75.018,75.018,75.018,75.018,100.0
2014-05-23 12:20:00,83.14,83.15,83.14,83.15,500.0,74.991,75.0,74.991,75.0,500.0
2014-05-23 12:25:00,83.12,83.12,83.09,83.11,1100.0,74.9729,74.9729,74.9459,74.9639,1100.0
2014-05-23 12:30:00,83.09,83.1,83.06,83.06,1100.0,74.9459,74.9549,74.9188,74.9188,1100.0
2014-05-23 12:35:00,83.09,83.09,83.09,83.09,200.0,74.9459,74.9459,74.9459,74.9459,200.0
2014-05-23 12:40:00,83.05,83.07,83.05,83.07,300.0,74.9098,74.9278,74.9098,74.9278,300.0
2014-05-23 12:45:00,83.08,83.13,83.08,83.13,800.0,74.9369,74.982,74.9369,74.982,800.0
2014-05-23 12:50:00,83.13,83.16,83.13,83.16,900.0,74.982,75.009,74.982,75.009,900.0
2014-05-23 12:55:00,83.14,83.15,83.14,83.14,500.0,74.991,75.0,74.991,74.991,500.0
2014-05-23 13:00:00,83.14,83.24,83.14,83.24,9300.0,74.991,75.0812,74.991,75.0812,9300.0
2014-05-23 13:05:00,83.24,83.32,83.24,83.3,1600.0,75.0812,75.1533,75.0812,75.1353,1600.0
2014-05-23 13:10:00,83.3,83.31,83.27,83.27,1500.0,75.1353,75.1443,75.1082,75.1082,1500.0
2014-05-23 13:15:00,83.32,83.32,83.3,83.3,500.0,75.1533,75.1533,75.1353,75.1353,500.0
2014-05-23 13:20:00,83.35,83.37,83.34,83.37,2600.0,75.1804,75.1984,75.1714,75.1984,2600.0
2014-05-23 13:25:00,83.35,83.41,83.34,83.4,1800.0,75.1804,75.2345,75.1714,75.2255,1800.0
2014-05-23 13:30:00,83.41,83.42,83.4,83.42,1900.0,75.2345,75.2435,75.2255,75.2435,1900.0
2014-05-23 13:35:00,83.42,83.47,83.41,83.45,1500.0,75.2435,75.2886,75.2345,75.2706,1500.0
2014-05-23 13:40:00,83.43,83.44,83.42,83.44,600.0,75.2526,75.2616,75.2435,75.2616,600.0
2014-05-23 13:45:00,83.41,83.43,83.4,83.41,2500.0,75.2345,75.2526,75.2255,75.2345,2500.0
2014-05-23 13:50:00,83.42,83.51,83.42,83.51,5800.0,75.2435,75.3247,75.2435,75.3247,5800.0
2014-05-23 13:55:00,83.51,83.53,83.49,83.51,2400.0,75.3247,75.3428,75.3067,75.3247,2400.0
2014-05-23 14:00:00,83.5,83.53,83.48,83.49,1800.0,75.3157,75.3428,75.2977,75.3067,1800.0
2014-05-23 14:05:00,83.49,83.51,83.47,83.5,3500.0,75.3067,75.3247,75.2886,75.3157,3500.0
2014-05-23 14:10:00,83.5,83.54,83.48,83.53,16800.0,75.3157,75.3518,75.2977,75.3428,16800.0
2014-05-23 14:15:00,83.53,83.6,83.53,83.6,3600.0,75.3428,75.4059,75.3428,75.4059,3600.0
2014-05-23 14:20:00,83.6,83.6,83.54,83.55,6400.0,75.4059,75.4059,75.3518,75.3608,6400.0
2014-05-23 14:25:00,83.54,83.58,83.54,83.56,1700.0,75.3518,75.3879,75.3518,75.3698,1700.0
2014-05-23 14:30:00,83.58,83.64,83.56,83.62,6100.0,75.3879,75.442,75.3698,75.4239,6100.0
2014-05-23 14:35:00,83.61,83.67,83.61,83.65,6000.0,75.4149,75.469,75.4149,75.451,6000.0
2014-05-23 14:40:00,83.66,83.69,83.66,83.69,5300.0,75.46,75.4871,75.46,75.4871,5300.0
2014-05-23 14:45:00,83.72,83.8,83.68,83.8,8200.0,75.5141,75.5863,75.4781,75.5863,8200.0
2014-05-23 14:50:00,83.79,83.85,83.78,83.79,6100.0,75.5773,75.6314,75.5683,75.5773,6100.0
2014-05-23 14:55:00,83.78,83.82,83.78,83.79,3000.0,75.5683,75.6043,75.5683,75.5773,3000.0
2014-05-23 15:00:00,83.79,83.82,83.78,83.82,3900.0,75.5773,75.6043,75.5683,75.6043,3900.0
2014-05-23 15:05:00,83.81,83.83,83.78,83.82,3700.0,75.5953,75.6134,75.5683,75.6043,3700.0
2014-05-23 15:10:00,83.79,83.81,83.77,83.78,4500.0,75.5773,75.5953,75.5592,75.5683,4500.0
2014-05-23 15:15:00,83.78,83.78,83.73,83.74,3800.0,75.5683,75.5683,75.5232,75.5322,3800.0
2014-05-23 15:20:00,83.71,83.72,83.67,83.68,3300.0,75.5051,75.5141,75.469,75.4781,3300.0
2014-05-23 15:25:00,83.66,83.67,83.6,83.61,4900.0,75.46,75.469,75.4059,75.4149,4900.0
2014-05-23 15:30:00,83.61,83.62,83.56,83.58,7500.0,75.4149,75.4239,75.3698,75.3879,7500.0
2014-05-23 15:35:00,83.57,83.59,83.49,83.49,6900.0,75.3788,75.3969,75.3067,75.3067,6900.0
2014-05-23 15:40:00,83.5,83.55,83.5,83.51,8500.0,75.3157,75.3608,75.3157,75.3247,8500.0
2014-05-23 15:45:00,83.5,83.52,83.5,83.5,8600.0,75.3157,75.3337,75.3157,75.3157,8600.0
2014-05-23 15:50:00,83.51,83.52,83.51,83.51,16500.0,75.3247,75.3337,75.3247,75.3247,16500.0
2014-05-23 15:55:00,83.51,83.52,83.46,83.52,21300.0,75.3247,75.3337,75.2796,75.3337,21300.0
2014-05-27 09:30:00,84.32,84.43,84.29,84.4,10200.0,76.0553,76.1545,76.0283,76.1275,10200.0
2014-05-27 09:35:00,84.4,84.44,84.34,84.4,15400.0,76.1275,76.1636,76.0734,76.1275,15400.0
2014-05-27 09:40:00,84.37,84.5,84.37,84.5,7100.0,76.1004,76.2177,76.1004,76.2177,7100.0
2014-05-27 09:45:00,84.5,84.6,84.48,84.54,3900.0,76.2177,76.3079,76.1996,76.2538,3900.0
2014-05-27 09:50:00,84.51,84.61,84.49,84.61,3600.0,76.2267,76.3169,76.2087,76.3169,3600.0
2014-05-27 09:55:00,84.6,84.66,84.58,84.66,10500.0,76.3079,76.362,76.2898,76.362,10500.0
2014-05-27 10:00:00,84.67,84.72,84.61,84.72,5800.0,76.371,76.4161,76.3169,76.4161,5800.0
2014-05-27 10:05:00,84.72,84.77,84.69,84.69,19400.0,76.4161,76.4612,76.3891,76.3891,19400.0
2014-05-27 10:10:00,84.66,84.69,84.65,84.69,2100.0,76.362,76.3891,76.353,76.3891,2100.0
2014-05-27 10:15:00,84.71,84.81,84.7,84.8,13100.0,76.4071,76.4973,76.3981,76.4883,13100.0
2014-05-27 10:20:00,84.82,84.9,84.79,84.87,2400.0,76.5063,76.5785,76.4793,76.5514,2400.0
2014-05-27 10:25:00,84.87,84.93,84.87,84.93,4500.0,76.5514,76.6055,76.5514,76.6055,4500.0
2014-05-27 10:30:00,84.92,84.96,84.91,84.93,4900.0,76.5965,76.6326,76.5875,76.6055,4900.0
2014-05-27 10:35:00,84.92,85.02,84.92,85.02,4900.0,76.5965,76.6867,76.5965,76.6867,4900.0
2014-05-27 10:40:00,85.03,85.07,84.99,85.06,5300.0,76.6957,76.7318,76.6597,76.7228,5300.0
2014-05-27 10:45:00,85.05,85.12,85.03,85.12,6500.0,76.7138,76.7769,76.6957,76.7769,6500.0
2014-05-27 10:50:00,85.11,85.23,85.11,85.2,4800.0,76.7679,76.8761,76.7679,76.8491,4800.0
2014-05-27 10:55:00,85.2,85.22,85.2,85.2,9000.0,76.8491,76.8671,76.8491,76.8491,9000.0
2014-05-27 11:00:00,85.2,85.34,85.2,85.3,25300.0,76.8491,76.9754,76.8491,76.9393,25300.0
2014-05-27 11:05:00,85.31,85.34,85.31,85.32,12400.0,76.9483,76.9754,76.9483,76.9573,12400.0
2014-05-27 11:10:00,85.33,85.4,85.33,85.36,1500.0,76.9663,77.0295,76.9663,76.9934,1500.0
2014-05-27 11:15:00,85.37,85.46,85.34,85.45,5400.0,77.0024,77.0836,76.9754,77.0746,5400.0
2014-05-27 11:20:00,85.45,85.54,85.44,85.54,6000.0,77.0746,77.1557,77.0655,77.1557,6000.0
2014-05-27 11:25:00,85.56,85.56,85.47,85.47,4100.0,77.1738,77.1738,77.0926,77.0926,4100.0
2014-05-27 11:30:00,85.44,85.5,85.42,85.42,16700.0,77.0655,77.1197,77.0475,77.0475,16700.0
2014-05-27 11:35:00,85.43,85.46,85.38,85.38,5900.0,77.0565,77.0836,77.0114,77.0114,5900.0
2014-05-27 11:40:00,85.37,85.39,85.33,85.33,1500.0,77.0024,77.0204,76.9663,76.9663,1500.0
2014-05-27 11:45:00,85.34,85.34,85.33,85.34,700.0,76.9754,76.9754,76.9663,76.9754,700.0
2014-05-27 11:50:00,85.32,85.33,85.27,85.27,1300.0,76.9573,76.9663,76.9122,76.9122,1300.0
2014-05-27 11:55:00,85.21,85.21,85.2,85.2,1000.0,76.8581,76.8581,76.8491,76.8491,1000.0
2014-05-27 12:00:00,85.2,85.26,85.19,85.26,1600.0,76.8491,76.9032,76.8401,76.9032,1600.0
2014-05-27 12:05:00,85.26,85.26,85.23,85.25,900.0,76.9032,76.9032,76.8761,76.8942,900.0
2014-05-27 12:10:00,85.23,85.23,85.18,85.18,6500.0,76.8761,76.8761,76.831,76.831,6500.0
2014-05-27 12:15:00,85.2,85.22,85.18,85.21,8000.0,76.8491,76.8671,76.831,76.8581,8000.0
2014-05-27 12:20:00,85.21,85.21,85.17,85.21,4200.0,76.8581,76.8581,76.822,76.8581,4200.0
2014-05-27 12:25:00,85.15,85.18,85.07,85.18,3600.0,76.804,76.831,76.7318,76.831,3600.0
2014-05-27 12:30:00,85.13,85.22,85.13,85.2,2600.0,76.7859,76.8671,76.7859,76.8491,2600.0
2014-05-27 12:35:00,85.21,85.24,85.16,85.24,7400.0,76.8581,76.8852,76.813,76.8852,7400.0
2014-05-27 12:40:00,85.24,85.24,85.17,85.21,3500.0,76.8852,76.8852,76.822,76.8581,3500.0
2014-05-27 12:45:00,85.24,85.24,85.24,85.24,100.0,76.8852,76.8852,76.8852,76.8852,100.0
2014-05-27 12:50:00,85.16,85.21,85.16,85.16,2000.0,76.813,76.8581,76.813,76.813,2000.0
2014-05-27 12:55:00,85.15,85.2,85.08,85.08,1800.0,76.804,76.8491,76.7408,76.7408,1800.0
2014-05-27 13:00:00,85.08,85.13,85.07,85.07,2100.0,76.7408,76.7859,76.7318,76.7318,2100.0
2014-05-27 13:05:00,85.07,85.21,85.03,85.19,4600.0,76.7318,76.8581,76.6957,76.8401,4600.0
2014-05-27 13:10:00,85.13,85.19,85.08,85.13,4300.0,76.7859,76.8401,76.7408,76.7859,4300.0
2014-05-27 13:15:00,85.09,85.09,84.99,84.99,3300.0,76.7499,76.7499,76.6597,76.6597,3300.0
2014-05-27 13:20:00,84.95,85.01,84.93,84.93,5700.0,76.6236,76.6777,76.6055,76.6055,5700.0
2014-05-27 13:25:00,84.92,84.97,84.92,84.95,4200.0,76.5965,76.6416,76.5965,76.6236,4200.0
2014-05-27 13:30:00,84.95,84.96,84.95,84.95,3700.0,76.6236,76.6326,76.6236,76.6236,3700.0
2014-05-27 13:35:00,84.95,84.95,84.88,84.92,2500.0,76.6236,76.6236,76.5604,76.5965,2500.0
2014-05-27 13:40:00,84.9,84.94,84.9,84.94,3300.0,76.5785,76.6146,76.5785,76.6146,3300.0
2014-05-27 13:45:00,84.94,84.96,84.93,84.95,6900.0,76.6146,76.6326,76.6055,76.6236,6900.0
2014-05-27 13:50:00,84.94,84.94,84.89,84.89,1500.0,76.6146,76.6146,76.5695,76.5695,1500.0
2014-05-27 13:55:00,84.89,84.91,84.86,84.86,2600.0,76.5695,76.5875,76.5424,76.5424,2600.0
2014-05-27 14:00:00,84.86,84.9,84.86,84.89,2400.0,76.5424,76.5785,76.5424,76.5695,2400.0
2014-05-27 14:05:00,84.88,84.88,84.83,84.84,4300.0,76.5604,76.5604,76.5153,76.5244,4300.0
2014-05-27 14:10:00,84.87,84.87,84.79,84.85,5000.0,76.5514,76.5514,76.4793,76.5334,5000.0
2014-05-27 14:15:00,84.83,84.92,84.83,84.92,2500.0,76.5153,76.5965,76.5153,76.5965,2500.0
2014-05-27 14:20:00,84.91,84.96,84.89,84.92,2000.0,76.5875,76.6326,76.5695,76.5965,2000.0
2014-05-27 14:25:00,84.94,84.94,84.9,84.9,4000.0,76.6146,76.6146,76.5785,76.5785,4000.0
2014-05-27 14:30:00,84.9,84.99,84.88,84.99,3600.0,76.5785,76.6597,76.5604,76.6597,3600.0
2014-05-27 14:35:00,84.98,85.0,84.97,84.98,3500.0,76.6506,76.6687,76.6416,76.6506,3500.0
2014-05-27 14:40:00,84.99,85.0,84.95,84.95,2900.0,76.6597,76.6687,76.6236,76.6236,2900.0
2014-05-27 14:45:00,84.96,85.01,84.96,84.97,4100.0,76.6326,76.6777,76.6326,76.6416,4100.0
2014-05-27 14:50:00,84.96,85.0,84.95,84.99,5400.0,76.6326,76.6687,76.6236,76.6597,5400.0
2014-05-27 14:55:00,85.01,85.01,84.96,84.99,5400.0,76.6777,76.6777,76.6326,76.6597,5400.0
2014-05-27 15:00:00,84.97,85.01,84.95,84.99,6600.0,76.6416,76.6777,76.6236,76.6597,6600.0
2014-05-27 15:05:00,85.0,85.01,84.98,85.0,7000.0,76.6687,76.6777,76.6506,76.6687,7000.0
2014-05-27 15:10:00,85.0,85.09,85.0,85.08,7500.0,76.6687,76.7499,76.6687,76.7408,7500.0
2014-05-27 15:15:00,85.06,85.09,85.06,85.09,4300.0,76.7228,76.7499,76.7228,76.7499,4300.0
2014-05-27 15:20:00,85.08,85.1,85.06,85.1,8000.0,76.7408,76.7589,76.7228,76.7589,8000.0
2014-05-27 15:25:00,85.09,85.19,85.09,85.19,8800.0,76.7499,76.8401,76.7499,76.8401,8800.0
2014-05-27 15:30:00,85.18,85.2,85.15,85.16,11100.0,76.831,76.8491,76.804,76.813,11100.0
2014-05-27 15:35:00,85.17,85.2,85.16,85.18,6700.0,76.822,76.8491,76.813,76.831,6700.0
2014-05-27 15:40:00,85.19,85.26,85.19,85.24,7600.0,76.8401,76.9032,76.8401,76.8852,7600.0
2014-05-27 15:45:00,85.23,85.33,85.23,85.28,19800.0,76.8761,76.9663,76.8761,76.9212,19800.0
2014-05-27 15:50:00,85.28,85.3,85.23,85.29,15600.0,76.9212,76.9393,76.8761,76.9303,15600.0
2014-05-27 15:55:00,85.29,85.3,85.24,85.25,20300.0,76.9303,76.9393,76.8852,76.8942,20300.0
2014-05-28 09:30:00,85.04,85.17,85.03,85.04,12500.0,76.7048,76.822,76.6957,76.7048,12500.0
2014-05-28 09:35:00,84.96,85.07,84.92,85.04,11000.0,76.6326,76.7318,76.5965,76.7048,11000.0
2014-05-28 09:40:00,85.02,85.18,84.98,85.18,7600.0,76.6867,76.831,76.6506,76.831,7600.0
2014-05-28 09:45:00,85.2,85.24,85.14,85.14,4000.0,76.8491,76.8852,76.795,76.795,4000.0
2014-05-28 09:50:00,85.15,85.25,85.1,85.12,4100.0,76.804,76.8942,76.7589,76.7769,4100.0
2014-05-28 09:55:00,85.11,85.11,84.96,84.96,3600.0,76.7679,76.7679,76.6326,76.6326,3600.0
2014-05-28 10:00:00,84.95,84.95,84.77,84.87,4000.0,76.6236,76.6236,76.4612,76.5514,4000.0
2014-05-28 10:05:00,84.88,84.95,84.88,84.95,2600.0,76.5604,76.6236,76.5604,76.6236,2600.0
2014-05-28 10:10:00,84.95,84.96,84.89,84.95,6500.0,76.6236,76.6326,76.5695,76.6236,6500.0
2014-05-28 10:15:00,84.95,84.97,84.88,84.88,1100.0,76.6236,76.6416,76.5604,76.5604,1100.0
2014-05-28 10:20:00,84.92,84.92,84.79,84.81,4200.0,76.5965,76.5965,76.4793,76.4973,4200.0
2014-05-28 10:25:00,84.8,84.89,84.8,84.88,2300.0,76.4883,76.5695,76.4883,76.5604,2300.0
2014-05-28 10:30:00,84.89,84.89,84.89,84.89,600.0,76.5695,76.5695,76.5695,76.5695,600.0
2014-05-28 10:35:00,84.89,84.9,84.8,84.82,2500.0,76.5695,76.5785,76.4883,76.5063,2500.0
2014-05-28 10:40:00,84.8,84.8,84.65,84.66,2400.0,76.4883,76.4883,76.353,76.362,2400.0
2014-05-28 10:45:00,84.69,84.72,84.65,84.7,3000.0,76.3891,76.4161,76.353,76.3981,3000.0
2014-05-28 10:50:00,84.72,84.77,84.71,84.73,1900.0,76.4161,76.4612,76.4071,76.4251,1900.0
2014-05-28 10:55:00,84.73,84.87,84.73,84.85,3000.0,76.4251,76.5514,76.4251,76.5334,3000.0
2014-05-28 11:00:00,84.87,84.98,84.87,84.93,2900.0,76.5514,76.6506,76.5514,76.6055,2900.0
2014-05-28 11:05:00,84.94,84.95,84.91,84.95,700.0,76.6146,76.6236,76.5875,76.6236,700.0
2014-05-28 11:10:00,84.96,84.96,84.9,84.91,18800.0,76.6326,76.6326,76.5785,76.5875,18800.0
2014-05-28 11:15:00,84.9,84.93,84.87,84.93,2100.0,76.5785,76.6055,76.5514,76.6055,2100.0
2014-05-28 11:20:00,84.89,85.06,84.89,85.06,2100.0,76.5695,76.7228,76.5695,76.7228,2100.0
2014-05-28 11:25:00,85.01,85.07,85.01,85.04,1200.0,76.6777,76.7318,76.6777,76.7048,1200.0
2014-05-28 11:30:00,85.0,85.11,84.99,85.11,14800.0,76.6687,76.7679,76.6597,76.7679,14800.0
2014-05-28 11:35:00,85.13,85.14,85.08,85.1,800.0,76.7859,76.795,76.7408,76.7589,800.0
2014-05-28 11:40:00,85.1,85.1,85.1,85.1,400.0,76.7589,76.7589,76.7589,76.7589,400.0
2014-05-28 11:45:00,85.08,85.08,85.05,85.05,700.0,76.7408,76.7408,76.7138,76.7138,700.0
2014-05-28 11:50:00,85.02,85.02,85.02,85.02,200.0,76.6867,76.6867,76.6867,76.6867,200.0
2014-05-28 11:55:00,85.08,85.08,84.97,84.97,1200.0,76.7408,76.7408,76.6416,76.6416,1200.0
2014-05-28 12:00:00,84.96,85.0,84.95,84.95,400.0,76.6326,76.6687,76.6236,76.6236,400.0
2014-05-28 12:05:00,84.99,84.99,84.93,84.93,500.0,76.6597,76.6597,76.6055,76.6055,500.0
2014-05-28 12:10:00,84.94,85.01,84.94,85.0,1000.0,76.6146,76.6777,76.6146,76.6687,1000.0
2014-05-28 12:15:00,85.03,85.03,84.92,84.92,2600.0,76.6957,76.6957,76.5965,76.5965,2600.0
2014-05-28 12:20:00,84.94,84.95,84.86,84.86,700.0,76.6146,76.6236,76.5424,76.5424,700.0
2014-05-28 12:25:00,84.84,84.88,84.82,84.83,7500.0,76.5244,76.5604,76.5063,76.5153,7500.0
2014-05-28 12:30:00,84.83,84.88,84.83,84.88,500.0,76.5153,76.5604,76.5153,76.5604,500.0
2014-05-28 12:35:00,84.88,84.96,84.88,84.94,1400.0,76.5604,76.6326,76.5604,76.6146,1400.0
2014-05-28 12:40:00,84.94,84.94,84.91,84.92,5200.0,76.6146,76.6146,76.5875,76.5965,5200.0
2014-05-28 12:45:00,84.93,84.96,84.92,84.92,7000.0,76.6055,76.6326,76.5965,76.5965,7000.0
2014-05-28 12:50:00,84.96,84.96,84.91,84.93,1300.0,76.6326,76.6326,76.5875,76.6055,1300.0
2014-05-28 12:55:00,84.91,84.95,84.9,84.95,500.0,76.5875,76.6236,76.5785,76.6236,500.0
2014-05-28 13:00:00,84.95,84.95,84.95,84.95,0.0,76.6236,76.6236,76.6236,76.6236,0.0
2014-05-28 13:05:00,84.91,84.91,84.88,84.91,800.0,76.5875,76.5875,76.5604,76.5875,800.0
2014-05-28 13:10:00,84.91,84.96,84.91,84.96,1600.0,76.5875,76.6326,76.5875,76.6326,1600.0
2014-05-28 13:15:00,85.02,85.02,85.02,85.02,200.0,76.6867,76.6867,76.6867,76.6867,200.0
2014-05-28 13:20:00,85.01,85.05,85.01,85.05,400.0,76.6777,76.7138,76.6777,76.7138,400.0
2014-05-28 13:25:00,85.02,85.05,85.01,85.05,800.0,76.6867,76.7138,76.6777,76.7138,800.0
2014-05-28 13:30:00,85.05,85.05,85.05,85.05,0.0,76.7138,76.7138,76.7138,76.7138,0.0
2014-05-28 13:35:00,84.98,84.98,84.97,84.97,400.0,76.6506,76.6506,76.6416,76.6416,400.0
2014-05-28 13:40:00,84.93,84.93,84.87,84.9,1400.0,76.6055,76.6055,76.5514,76.5785,1400.0
2014-05-28 13:45:00,84.9,84.92,84.88,84.89,1000.0,76.5785,76.5965,76.5604,76.5695,1000.0
2014-05-28 13:50:00,84.9,85.0,84.86,84.97,2500.0,76.5785,76.6687,76.5424,76.6416,2500.0
2014-05-28 13:55:00,84.97,85.01,84.95,85.01,500.0,76.6416,76.6777,76.6236,76.6777,500.0
2014-05-28 14:00:00,85.0,85.0,84.96,84.97,1300.0,76.6687,76.6687,76.6326,76.6416,1300.0
2014-05-28 14:05:00,85.0,85.0,84.95,84.97,800.0,76.6687,76.6687,76.6236,76.6416,800.0
2014-05-28 14:10:00,84.97,85.0,84.96,85.0,2400.0,76.6416,76.6687,76.6326,76.6687,2400.0
2014-05-28 14:15:00,84.99,84.99,84.89,84.9,9300.0,76.6597,76.6597,76.5695,76.5785,9300.0
2014-05-28 14:20:00,84.87,84.95,84.87,84.93,3500.0,76.5514,76.6236,76.5514,76.6055,3500.0
2014-05-28 14:25:00,84.94,84.95,84.91,84.93,2100.0,76.6146,76.6236,76.5875,76.6055,2100.0
2014-05-28 14:30:00,84.93,84.93,84.87,84.89,1000.0,76.6055,76.6055,76.5514,76.5695,1000.0
2014-05-28 14:35:00,84.89,84.96,84.89,84.94,2700.0,76.5695,76.6326,76.5695,76.6146,2700.0
2014-05-28 14:40:00,84.93,84.93,84.89,84.91,800.0,76.6055,76.6055,76.5695,76.5875,800.0
2014-05-28 14:45:00,84.9,84.95,84.9,84.95,2000.0,76.5785,76.6236,76.5785,76.6236,2000.0
2014-05-28 14:50:00,84.95,84.98,84.91,84.94,5300.0,76.6236,76.6506,76.5875,76.6146,5300.0
2014-05-28 14:55:00,84.95,84.96,84.91,84.91,11000.0,76.6236,76.6326,76.5875,76.5875,11000.0
2014-05-28 15:00:00,84.92,84.93,84.86,84.86,17100.0,76.5965,76.6055,76.5424,76.5424,17100.0
2014-05-28 15:05:00,84.85,84.87,84.84,84.87,5700.0,76.5334,76.5514,76.5244,76.5514,5700.0
2014-05-28 15:10:00,84.89,84.92,84.87,84.91,3100.0,76.5695,76.5965,76.5514,76.5875,3100.0
2014-05-28 15:15:00,84.91,84.97,84.91,84.95,4600.0,76.5875,76.6416,76.5875,76.6236,4600.0
2014-05-28 15:20:00,84.96,84.97,84.93,84.94,1600.0,76.6326,76.6416,76.6055,76.6146,1600.0
2014-05-28 15:25:00,84.93,84.94,84.92,84.93,2700.0,76.6055,76.6146,76.5965,76.6055,2700.0
2014-05-28 15:30:00,84.93,84.94,84.92,84.92,6400.0,76.6055,76.6146,76.5965,76.5965,6400.0
2014-05-28 15:35:00,84.94,84.94,84.88,84.91,4600.0,76.6146,76.6146,76.5604,76.5875,4600.0
2014-05-28 15:40:00,84.9,84.95,84.9,84.92,5400.0,76.5785,76.6236,76.5785,76.5965,5400.0
2014-05-28 15:45:00,84.91,84.91,84.86,84.88,4000.0,76.5875,76.5875,76.5424,76.5604,4000.0
2014-05-28 15:50:00,84.89,84.91,84.86,84.87,7500.0,76.5695,76.5875,76.5424,76.5514,7500.0
2014-05-28 15:55:00,84.88,84.88,84.82,84.84,10800.0,76.5604,76.5604,76.5063,76.5244,10800.0
2014-05-29 09:30:00,85.2,85.23,85.16,85.19,5000.0,76.8491,76.8761,76.813,76.8401,5000.0
2014-05-29 09:35:00,85.22,85.23,84.9,84.9,4300.0,76.8671,76.8761,76.5785,76.5785,4300.0
2014-05-29 09:40:00,84.97,85.15,84.97,85.14,6000.0,76.6416,76.804,76.6416,76.795,6000.0
2014-05-29 09:45:00,85.11,85.14,85.06,85.06,14400.0,76.7679,76.795,76.7228,76.7228,14400.0
2014-05-29 09:50:00,85.08,85.13,85.05,85.09,6000.0,76.7408,76.7859,76.7138,76.7499,6000.0
2014-05-29 09:55:00,85.11,85.2,85.07,85.2,1800.0,76.7679,76.8491,76.7318,76.8491,1800.0
2014-05-29 10:00:00,85.2,85.22,85.19,85.22,500.0,76.8491,76.8671,76.8401,76.8671,500.0
2014-05-29 10:05:00,85.18,85.21,85.08,85.08,1100.0,76.831,76.8581,76.7408,76.7408,1100.0
2014-05-29 10:10:00,85.1,85.17,85.1,85.17,2000.0,76.7589,76.822,76.7589,76.822,2000.0
2014-05-29 10:15:00,85.07,85.18,85.06,85.17,5800.0,76.7318,76.831,76.7228,76.822,5800.0
2014-05-29 10:20:00,85.2,85.24,85.14,85.14,13300.0,76.8491,76.8852,76.795,76.795,13300.0
2014-05-29 10:25:00,85.14,85.19,85.13,85.19,1600.0,76.795,76.8401,76.7859,76.8401,1600.0
2014-05-29 10:30:00,85.14,85.21,85.11,85.21,1600.0,76.795,76.8581,76.7679,76.8581,1600.0
2014-05-29 10:35:00,85.21,85.24,85.2,85.23,5200.0,76.8581,76.8852,76.8491,76.8761,5200.0
2014-05-29 10:40:00,85.23,85.3,85.21,85.23,8500.0,76.8761,76.9393,76.8581,76.8761,8500.0
2014-05-29 10:45:00,85.25,85.26,85.2,85.2,6800.0,76.8942,76.9032,76.8491,76.8491,6800.0
2014-05-29 10:50:00,85.21,85.21,85.15,85.16,1700.0,76.8581,76.8581,76.804,76.813,1700.0
2014-05-29 10:55:00,85.19,85.22,85.19,85.22,500.0,76.8401,76.8671,76.8401,76.8671,500.0
2014-05-29 11:00:00,85.2,85.23,85.15,85.15,1800.0,76.8491,76.8761,76.804,76.804,1800.0
2014-05-29 11:05:00,85.21,85.25,85.21,85.22,2900.0,76.8581,76.8942,76.8581,76.8671,2900.0
2014-05-29 11:10:00,85.22,85.23,85.16,85.22,2300.0,76.8671,76.8761,76.813,76.8671,2300.0
2014-05-29 11:15:00,85.23,85.23,85.14,85.14,1300.0,76.8761,76.8761,76.795,76.795,1300.0
2014-05-29 11:20:00,85.12,85.13,85.09,85.09,1300.0,76.7769,76.7859,76.7499,76.7499,1300.0
2014-05-29 11:25:00,85.07,85.17,85.07,85.16,1500.0,76.7318,76.822,76.7318,76.813,1500.0
2014-05-29 11:30:00,85.17,85.21,85.16,85.21,1900.0,76.822,76.8581,76.813,76.8581,1900.0
2014-05-29 11:35:00,85.18,85.19,85.12,85.19,400.0,76.831,76.8401,76.7769,76.8401,400.0
2014-05-29 11:40:00,85.15,85.15,85.07,85.07,1100.0,76.804,76.804,76.7318,76.7318,1100.0
2014-05-29 11:45:00,85.1,85.1,85.0,85.05,400.0,76.7589,76.7589,76.6687,76.7138,400.0
2014-05-29 11:50:00,84.96,85.01,84.96,85.01,200.0,76.6326,76.6777,76.6326,76.6777,200.0
2014-05-29 11:55:00,85.02,85.02,84.92,84.92,1600.0,76.6867,76.6867,76.5965,76.5965,1600.0
2014-05-29 12:00:00,84.92,84.96,84.92,84.96,300.0,76.5965,76.6326,76.5965,76.6326,300.0
2014-05-29 12:05:00,84.94,84.98,84.94,84.98,200.0,76.6146,76.6506,76.6146,76.6506,200.0
2014-05-29 12:10:00,84.96,85.0,84.96,84.97,1100.0,76.6326,76.6687,76.6326,76.6416,1100.0
2014-05-29 12:15:00,84.95,84.95,84.9,84.94,1200.0,76.6236,76.6236,76.5785,76.6146,1200.0
2014-05-29 12:20:00,84.92,84.92,84.92,84.92,400.0,76.5965,76.5965,76.5965,76.5965,400.0
2014-05-29 12:25:00,84.9,84.9,84.84,84.85,1100.0,76.5785,76.5785,76.5244,76.5334,1100.0
2014-05-29 12:30:00,84.91,84.91,84.88,84.89,1300.0,76.5875,76.5875,76.5604,76.5695,1300.0
2014-05-29 12:35:00,84.89,84.89,84.85,84.85,300.0,76.5695,76.5695,76.5334,76.5334,300.0
2014-05-29 12:40:00,84.87,84.87,84.86,84.87,300.0,76.5514,76.5514,76.5424,76.5514,300.0
2014-05-29 12:45:00,84.89,84.92,84.89,84.9,1300.0,76.5695,76.5965,76.5695,76.5785,1300.0
2014-05-29 12:50:00,84.88,84.92,84.88,84.92,300.0,76.5604,76.5965,76.5604,76.5965,300.0
2014-05-29 12:55:00,84.93,84.93,84.9,84.91,700.0,76.6055,76.6055,76.5785,76.5875,700.0
2014-05-29 13:00:00,84.93,84.93,84.87,84.93,300.0,76.6055,76.6055,76.5514,76.6055,300.0
2014-05-29 13:05:00,84.9,84.93,84.9,84.91,700.0,76.5785,76.6055,76.5785,76.5875,700.0
2014-05-29 13:10:00,84.9,84.9,84.81,84.81,2000.0,76.5785,76.5785,76.4973,76.4973,2000.0
2014-05-29 13:15:00,84.81,84.81,84.79,84.8,1600.0,76.4973,76.4973,76.4793,76.4883,1600.0
2014-05-29 13:20:00,84.73,84.77,84.73,84.75,1300.0,76.4251,76.4612,76.4251,76.4432,1300.0
2014-05-29 13:25:00,84.76,84.76,84.75,84.75,900.0,76.4522,76.4522,76.4432,76.4432,900.0
2014-05-29 13:30:00,84.72,84.73,84.72,84.73,200.0,76.4161,76.4251,76.4161,76.4251,200.0
2014-05-29 13:35:00,84.73,84.74,84.71,84.72,2300.0,76.4251,76.4342,76.4071,76.4161,2300.0
2014-05-29 13:40:00,84.72,84.8,84.72,84.8,2400.0,76.4161,76.4883,76.4161,76.4883,2400.0
2014-05-29 13:45:00,84.83,84.84,84.78,84.8,2200.0,76.5153,76.5244,76.4702,76.4883,2200.0
2014-05-29 13:50:00,84.77,84.81,84.77,84.8,1700.0,76.4612,76.4973,76.4612,76.4883,1700.0
2014-05-29 13:55:00,84.81,84.83,84.79,84.79,500.0,76.4973,76.5153,76.4793,76.4793,500.0
2014-05-29 14:00:00,84.79,84.79,84.78,84.78,1100.0,76.4793,76.4793,76.4702,76.4702,1100.0
2014-05-29 14:05:00,84.81,84.81,84.81,84.81,100.0,76.4973,76.4973,76.4973,76.4973,100.0
2014-05-29 14:10:00,84.83,84.86,84.83,84.86,1200.0,76.5153,76.5424,76.5153,76.5424,1200.0
2014-05-29 14:15:00,84.85,84.85,84.83,84.83,700.0,76.5334,76.5334,76.5153,76.5153,700.0
2014-05-29 14:20:00,84.82,84.88,84.79,84.88,3000.0,76.5063,76.5604,76.4793,76.5604,3000.0
2014-05-29 14:25:00,84.88,84.88,84.88,84.88,0.0,76.5604,76.5604,76.5604,76.5604,0.0
2014-05-29 14:30:00,84.85,84.85,84.84,84.85,300.0,76.5334,76.5334,76.5244,76.5334,300.0
2014-05-29 14:35:00,84.84,84.91,84.84,84.91,600.0,76.5244,76.5875,76.5244,76.5875,600.0
2014-05-29 14:40:00,84.91,84.91,84.86,84.91,3200.0,76.5875,76.5875,76.5424,76.5875,3200.0
2014-05-29 14:45:00,84.93,84.98,84.93,84.98,2000.0,76.6055,76.6506,76.6055,76.6506,2000.0
2014-05-29 14:50:00,84.98,85.01,84.96,85.01,2100.0,76.6506,76.6777,76.6326,76.6777,2100.0
2014-05-29 14:55:00,85.01,85.06,84.98,85.06,2100.0,76.6777,76.7228,76.6506,76.7228,2100.0
2014-05-29 15:00:00,85.05,85.1,85.05,85.1,3400.0,76.7138,76.7589,76.7138,76.7589,3400.0
2014-05-29 15:05:00,85.07,85.08,85.06,85.07,4500.0,76.7318,76.7408,76.7228,76.7318,4500.0
2014-05-29 15:10:00,85.09,85.09,85.06,85.09,3100.0,76.7499,76.7499,76.7228,76.7499,3100.0
2014-05-29 15:15:00,85.09,85.09,85.06,85.07,2700.0,76.7499,76.7499,76.7228,76.7318,2700.0
2014-05-29 15:20:00,85.07,85.15,85.07,85.12,3500.0,76.7318,76.804,76.7318,76.7769,3500.0
2014-05-29 15:25:00,85.1,85.17,85.1,85.15,4000.0,76.7589,76.822,76.7589,76.804,4000.0
2014-05-29 15:30:00,85.18,85.19,85.12,85.17,4200.0,76.831,76.8401,76.7769,76.822,4200.0
2014-05-29 15:35:00,85.17,85.17,85.11,85.15,1800.0,76.822,76.822,76.7679,76.804,1800.0
2014-05-29 15:40:00,85.15,85.15,85.13,85.14,2100.0,76.804,76.804,76.7859,76.795,2100.0
2014-05-29 15:45:00,85.15,85.22,85.15,85.21,4900.0,76.804,76.8671,76.804,76.8581,4900.0
2014-05-29 15:50:00,85.22,85.24,85.17,85.23,13600.0,76.8671,76.8852,76.822,76.8761,13600.0
2014-05-29 15:55:00,85.23,85.25,85.19,85.21,11600.0,76.8761,76.8942,76.8401,76.8581,11600.0
2014-05-30 09:30:00,86.3,86.32,85.99,85.99,39100.0,77.8413,77.8593,77.5616,77.5616,39100.0
2014-05-30 09:35:00,85.99,85.99,85.9,85.95,12700.0,77.5616,77.5616,77.4805,77.5256,12700.0
2014-05-30 09:40:00,85.94,85.96,85.92,85.96,3400.0,77.5165,77.5346,77.4985,77.5346,3400.0
2014-05-30 09:45:00,85.94,85.98,85.83,85.83,12400.0,77.5165,77.5526,77.4173,77.4173,12400.0
2014-05-30 09:50:00,85.83,85.85,85.78,85.83,5200.0,77.4173,77.4354,77.3722,77.4173,5200.0
2014-05-30 09:55:00,85.84,85.85,85.78,85.8,19300.0,77.4263,77.4354,77.3722,77.3903,19300.0
2014-05-30 10:00:00,85.8,85.82,85.75,85.76,22100.0,77.3903,77.4083,77.3452,77.3542,22100.0
2014-05-30 10:05:00,85.78,85.78,85.71,85.75,15800.0,77.3722,77.3722,77.3091,77.3452,15800.0
2014-05-30 10:10:00,85.74,85.78,85.65,85.65,18800.0,77.3361,77.3722,77.255,77.255,18800.0
2014-05-30 10:15:00,85.67,85.75,85.67,85.68,5400.0,77.273,77.3452,77.273,77.282,5400.0
2014-05-30 10:20:00,85.7,85.77,85.68,85.77,2000.0,77.3001,77.3632,77.282,77.3632,2000.0
2014-05-30 10:25:00,85.77,85.84,85.73,85.83,2400.0,77.3632,77.4263,77.3271,77.4173,2400.0
2014-05-30 10:30:00,85.82,85.89,85.82,85.84,1700.0,77.4083,77.4714,77.4083,77.4263,1700.0
2014-05-30 10:35:00,85.87,85.87,85.79,85.85,1100.0,77.4534,77.4534,77.3812,77.4354,1100.0
2014-05-30 10:40:00,85.87,85.89,85.84,85.85,11800.0,77.4534,77.4714,77.4263,77.4354,11800.0
2014-05-30 10:45:00,85.87,85.91,85.82,85.89,17200.0,77.4534,77.4895,77.4083,77.4714,17200.0
2014-05-30 10:50:00,85.88,85.91,85.86,85.89,12100.0,77.4624,77.4895,77.4444,77.4714,12100.0
2014-05-30 10:55:00,85.87,85.93,85.84,85.91,11000.0,77.4534,77.5075,77.4263,77.4895,11000.0
2014-05-30 11:00:00,85.92,85.95,85.87,85.91,2000.0,77.4985,77.5256,77.4534,77.4895,2000.0
2014-05-30 11:05:00,85.9,85.98,85.89,85.98,5600.0,77.4805,77.5526,77.4714,77.5526,5600.0
2014-05-30 11:10:00,85.97,85.99,85.93,85.96,12100.0,77.5436,77.5616,77.5075,77.5346,12100.0
2014-05-30 11:15:00,85.99,86.0,85.91,85.95,12800.0,77.5616,77.5707,77.4895,77.5256,12800.0
2014-05-30 11:20:00,85.96,86.0,85.92,85.99,3500.0,77.5346,77.5707,77.4985,77.5616,3500.0
2014-05-30 11:25:00,85.93,85.94,85.83,85.85,3100.0,77.5075,77.5165,77.4173,77.4354,3100.0
2014-05-30 11:30:00,85.86,85.92,85.81,85.81,6400.0,77.4444,77.4985,77.3993,77.3993,6400.0
2014-05-30 11:35:00,85.83,85.9,85.83,85.9,800.0,77.4173,77.4805,77.4173,77.4805,800.0
2014-05-30 11:40:00,85.86,85.9,85.86,85.9,300.0,77.4444,77.4805,77.4444,77.4805,300.0
2014-05-30 11:45:00,85.9,85.93,85.9,85.9,1100.0,77.4805,77.5075,77.4805,77.4805,1100.0
2014-05-30 11:50:00,85.9,85.9,85.86,85.86,500.0,77.4805,77.4805,77.4444,77.4444,500.0
2014-05-30 11:55:00,85.81,85.85,85.81,85.84,300.0,77.3993,77.4354,77.3993,77.4263,300.0
2014-05-30 12:00:00,85.85,85.88,85.85,85.88,1100.0,77.4354,77.4624,77.4354,77.4624,1100.0
2014-05-30 12:05:00,85.91,85.91,85.85,85.88,1400.0,77.4895,77.4895,77.4354,77.4624,1400.0
2014-05-30 12:10:00,85.86,85.88,85.8,85.84,5700.0,77.4444,77.4624,77.3903,77.4263,5700.0
2014-05-30 12:15:00,85.84,85.87,85.81,85.81,1300.0,77.4263,77.4534,77.3993,77.3993,1300.0
2014-05-30 12:20:00,85.87,85.87,85.79,85.79,400.0,77.4534,77.4534,77.3812,77.3812,400.0
2014-05-30 12:25:00,85.79,85.81,85.68,85.69,1200.0,77.3812,77.3993,77.282,77.291,1200.0
2014-05-30 12:30:00,85.73,85.73,85.6,85.6,3900.0,77.3271,77.3271,77.2099,77.2099,3900.0
2014-05-30 12:35:00,85.56,85.58,85.53,85.55,1200.0,77.1738,77.1918,77.1467,77.1648,1200.0
2014-05-30 12:40:00,85.51,85.51,85.42,85.5,1100.0,77.1287,77.1287,77.0475,77.1197,1100.0
2014-05-30 12:45:00,85.55,85.6,85.53,85.57,6900.0,77.1648,77.2099,77.1467,77.1828,6900.0
2014-05-30 12:50:00,85.53,85.53,85.53,85.53,100.0,77.1467,77.1467,77.1467,77.1467,100.0
2014-05-30 12:55:00,85.55,85.55,85.5,85.52,900.0,77.1648,77.1648,77.1197,77.1377,900.0
2014-05-30 13:00:00,85.54,85.58,85.52,85.58,700.0,77.1557,77.1918,77.1377,77.1918,700.0
2014-05-30 13:05:00,85.56,85.65,85.56,85.65,1300.0,77.1738,77.255,77.1738,77.255,1300.0
2014-05-30 13:10:00,85.64,85.65,85.62,85.64,3800.0,77.2459,77.255,77.2279,77.2459,3800.0
2014-05-30 13:15:00,85.61,85.64,85.54,85.54,2800.0,77.2189,77.2459,77.1557,77.1557,2800.0
2014-05-30 13:20:00,85.55,85.6,85.51,85.54,900.0,77.1648,77.2099,77.1287,77.1557,900.0
2014-05-30 13:25:00,85.54,85.58,85.54,85.57,1200.0,77.1557,77.1918,77.1557,77.1828,1200.0
2014-05-30 13:30:00,85.55,85.57,85.52,85.54,1300.0,77.1648,77.1828,77.1377,77.1557,1300.0
2014-05-30 13:35:00,85.56,85.56,85.51,85.53,1200.0,77.1738,77.1738,77.1287,77.1467,1200.0
2014-05-30 13:40:00,85.56,85.56,85.52,85.52,1000.0,77.1738,77.1738,77.1377,77.1377,1000.0
2014-05-30 13:45:00,85.51,85.53,85.5,85.5,1700.0,77.1287,77.1467,77.1197,77.1197,1700.0
2014-05-30 13:50:00,85.51,85.57,85.5,85.57,800.0,77.1287,77.1828,77.1197,77.1828,800.0
2014-05-30 13:55:00,85.56,85.56,85.55,85.55,200.0,77.1738,77.1738,77.1648,77.1648,200.0
2014-05-30 14:00:00,85.55,85.58,85.54,85.58,2200.0,77.1648,77.1918,77.1557,77.1918,2200.0
2014-05-30 14:05:00,85.56,85.71,85.56,85.71,8300.0,77.1738,77.3091,77.1738,77.3091,8300.0
2014-05-30 14:10:00,85.68,85.72,85.68,85.71,700.0,77.282,77.3181,77.282,77.3091,700.0
2014-05-30 14:15:00,85.71,85.74,85.7,85.74,1300.0,77.3091,77.3361,77.3001,77.3361,1300.0
2014-05-30 14:20:00,85.74,85.74,85.73,85.73,500.0,77.3361,77.3361,77.3271,77.3271,500.0
2014-05-30 14:25:00,85.68,85.72,85.68,85.72,10500.0,77.282,77.3181,77.282,77.3181,10500.0
2014-05-30 14:30:00,85.71,85.72,85.71,85.72,800.0,77.3091,77.3181,77.3091,77.3181,800.0
2014-05-30 14:35:00,85.7,85.7,85.7,85.7,100.0,77.3001,77.3001,77.3001,77.3001,100.0
2014-05-30 14:40:00,85.72,85.77,85.72,85.75,2100.0,77.3181,77.3632,77.3181,77.3452,2100.0
2014-05-30 14:45:00,85.73,85.77,85.7,85.77,700.0,77.3271,77.3632,77.3001,77.3632,700.0
2014-05-30 14:50:00,85.77,85.8,85.77,85.8,2700.0,77.3632,77.3903,77.3632,77.3903,2700.0
2014-05-30 14:55:00,85.79,85.81,85.79,85.8,3200.0,77.3812,77.3993,77.3812,77.3903,3200.0
2014-05-30 15:00:00,85.78,85.82,85.78,85.82,2100.0,77.3722,77.4083,77.3722,77.4083,2100.0
2014-05-30 15:05:00,85.83,85.87,85.83,85.86,2600.0,77.4173,77.4534,77.4173,77.4444,2600.0
2014-05-30 15:10:00,85.85,85.87,85.84,85.86,1900.0,77.4354,77.4534,77.4263,77.4444,1900.0
2014-05-30 15:15:00,85.87,85.9,85.85,85.87,3100.0,77.4534,77.4805,77.4354,77.4534,3100.0
2014-05-30 15:20:00,85.89,85.89,85.84,85.86,1700.0,77.4714,77.4714,77.4263,77.4444,1700.0
2014-05-30 15:25:00,85.82,85.89,85.81,85.89,4700.0,77.4083,77.4714,77.3993,77.4714,4700.0
2014-05-30 15:30:00,85.88,85.88,85.79,85.84,4800.0,77.4624,77.4624,77.3812,77.4263,4800.0
2014-05-30 15:35:00,85.85,85.92,85.85,85.88,4100.0,77.4354,77.4985,77.4354,77.4624,4100.0
2014-05-30 15:40:00,85.85,85.91,85.85,85.9,6600.0,77.4354,77.4895,77.4354,77.4805,6600.0
2014-05-30 15:45:00,85.89,85.95,85.86,85.86,47300.0,77.4714,77.5256,77.4444,77.4444,47300.0
2014-05-30 15:50:00,85.86,85.88,85.81,85.81,11200.0,77.4444,77.4624,77.3993,77.3993,11200.0
2014-05-30 15:55:00,85.82,85.94,85.82,85.92,28400.0,77.4083,77.5165,77.4083,77.4985,28400.0
2014-06-02 09:30:00,86.61,86.65,86.54,86.57,23600.0,78.1209,78.157,78.0577,78.0848,23600.0
2014-06-02 09:35:00,86.56,86.56,86.48,86.48,17900.0,78.0758,78.0758,78.0036,78.0036,17900.0
2014-06-02 09:40:00,86.47,86.51,86.41,86.41,8800.0,77.9946,78.0307,77.9405,77.9405,8800.0
2014-06-02 09:45:00,86.44,86.44,86.26,86.3,11900.0,77.9675,77.9675,77.8052,77.8413,11900.0
2014-06-02 09:50:00,86.3,86.41,86.28,86.4,21300.0,77.8413,77.9405,77.8232,77.9315,21300.0
2014-06-02 09:55:00,86.39,86.41,86.22,86.22,12800.0,77.9224,77.9405,77.7691,77.7691,12800.0
2014-06-02 10:00:00,86.24,86.26,86.02,86.2,14700.0,77.7871,77.8052,77.5887,77.7511,14700.0
2014-06-02 10:05:00,86.17,86.27,86.15,86.15,10600.0,77.724,77.8142,77.706,77.706,10600.0
2014-06-02 10:10:00,86.17,86.29,86.17,86.29,9500.0,77.724,77.8322,77.724,77.8322,9500.0
2014-06-02 10:15:00,86.3,86.33,86.28,86.33,6500.0,77.8413,77.8683,77.8232,77.8683,6500.0
2014-06-02 10:20:00,86.27,86.33,86.24,86.28,4100.0,77.8142,77.8683,77.7871,77.8232,4100.0
2014-06-02 10:25:00,86.25,86.27,86.22,86.24,4800.0,77.7962,77.8142,77.7691,77.7871,4800.0
2014-06-02 10:30:00,86.2,86.22,86.16,86.16,3200.0,77.7511,77.7691,77.715,77.715,3200.0
2014-06-02 10:35:00,86.18,86.2,86.12,86.14,3400.0,77.733,77.7511,77.6789,77.6969,3400.0
2014-06-02 10:40:00,86.11,86.14,86.06,86.11,4300.0,77.6699,77.6969,77.6248,77.6699,4300.0
2014-06-02 10:45:00,86.08,86.1,86.04,86.05,5500.0,77.6428,77.6609,77.6067,77.6158,5500.0
2014-06-02 10:50:00,86.05,86.08,86.02,86.03,6600.0,77.6158,77.6428,77.5887,77.5977,6600.0
2014-06-02 10:55:00,86.04,86.06,85.98,86.05,3800.0,77.6067,77.6248,77.5526,77.6158,3800.0
2014-06-02 11:00:00,86.06,86.06,85.97,86.02,5000.0,77.6248,77.6248,77.5436,77.5887,5000.0
2014-06-02 11:05:00,86.02,86.03,85.98,86.02,4300.0,77.5887,77.5977,77.5526,77.5887,4300.0
2014-06-02 11:10:00,86.01,86.08,85.99,86.08,5000.0,77.5797,77.6428,77.5616,77.6428,5000.0
2014-06-02 11:15:00,86.09,86.11,86.01,86.03,3900.0,77.6518,77.6699,77.5797,77.5977,3900.0
2014-06-02 11:20:00,86.05,86.05,85.99,86.01,6900.0,77.6158,77.6158,77.5616,77.5797,6900.0
2014-06-02 11:25:00,86.01,86.05,85.98,86.01,9400.0,77.5797,77.6158,77.5526,77.5797,9400.0
2014-06-02 11:30:00,86.01,86.13,86.01,86.13,19000.0,77.5797,77.6879,77.5797,77.6879,19000.0
2014-06-02 11:35:00,86.12,86.12,86.0,86.03,2800.0,77.6789,77.6789,77.5707,77.5977,2800.0
2014-06-02 11:40:00,85.98,85.99,85.95,85.95,2300.0,77.5526,77.5616,77.5256,77.5256,2300.0
2014-06-02 11:45:00,85.92,86.04,85.86,85.99,7900.0,77.4985,77.6067,77.4444,77.5616,7900.0
2014-06-02 11:50:00,86.01,86.03,85.98,85.98,2400.0,77.5797,77.5977,77.5526,77.5526,2400.0
2014-06-02 11:55:00,86.0,86.0,85.94,85.94,2800.0,77.5707,77.5707,77.5165,77.5165,2800.0
2014-06-02 12:00:00,85.92,85.92,85.91,85.91,500.0,77.4985,77.4985,77.4895,77.4895,500.0
2014-06-02 12:05:00,85.95,85.99,85.92,85.99,3300.0,77.5256,77.5616,77.4985,77.5616,3300.0
2014-06-02 12:10:00,85.98,85.98,85.96,85.96,3500.0,77.5526,77.5526,77.5346,77.5346,3500.0
2014-06-02 12:15:00,85.97,85.98,85.95,85.95,2400.0,77.5436,77.5526,77.5256,77.5256,2400.0
2014-06-02 12:20:00,85.95,86.01,85.93,86.01,10400.0,77.5256,77.5797,77.5075,77.5797,10400.0
2014-06-02 12:25:00,86.01,86.01,86.0,86.0,1900.0,77.5797,77.5797,77.5707,77.5707,1900.0
2014-06-02 12:30:00,85.98,85.98,85.95,85.96,1800.0,77.5526,77.5526,77.5256,77.5346,1800.0
2014-06-02 12:35:00,85.93,85.95,85.86,85.87,2600.0,77.5075,77.5256,77.4444,77.4534,2600.0
2014-06-02 12:40:00,85.84,85.86,85.83,85.86,1800.0,77.4263,77.4444,77.4173,77.4444,1800.0
2014-06-02 12:45:00,85.87,85.91,85.85,85.91,1600.0,77.4534,77.4895,77.4354,77.4895,1600.0
2014-06-02 12:50:00,85.87,85.89,85.87,85.88,3000.0,77.4534,77.4714,77.4534,77.4624,3000.0
2014-06-02 12:55:00,85.87,85.87,85.82,85.82,8200.0,77.4534,77.4534,77.4083,77.4083,8200.0
2014-06-02 13:00:00,85.83,85.83,85.76,85.76,1500.0,77.4173,77.4173,77.3542,77.3542,1500.0
2014-06-02 13:05:00,85.77,85.78,85.76,85.77,3300.0,77.3632,77.3722,77.3542,77.3632,3300.0
2014-06-02 13:10:00,85.78,85.79,85.75,85.75,1900.0,77.3722,77.3812,77.3452,77.3452,1900.0
2014-06-02 13:15:00,85.75,85.79,85.72,85.79,2600.0,77.3452,77.3812,77.3181,77.3812,2600.0
2014-06-02 13:20:00,85.82,85.86,85.76,85.83,6300.0,77.4083,77.4444,77.3542,77.4173,6300.0
2014-06-02 13:25:00,85.83,85.87,85.81,85.86,3000.0,77.4173,77.4534,77.3993,77.4444,3000.0
2014-06-02 13:30:00,85.86,85.88,85.8,85.88,9400.0,77.4444,77.4624,77.3903,77.4624,9400.0
2014-06-02 13:35:00,85.85,85.92,85.84,85.87,4200.0,77.4354,77.4985,77.4263,77.4534,4200.0
2014-06-02 13:40:00,85.84,85.88,85.81,85.81,2300.0,77.4263,77.4624,77.3993,77.3993,2300.0
2014-06-02 13:45:00,85.82,85.82,85.75,85.76,1800.0,77.4083,77.4083,77.3452,77.3542,1800.0
2014-06-02 13:50:00,85.74,85.78,85.72,85.74,3200.0,77.3361,77.3722,77.3181,77.3361,3200.0
2014-06-02 13:55:00,85.76,85.76,85.71,85.71,8300.0,77.3542,77.3542,77.3091,77.3091,8300.0
2014-06-02 14:00:00,85.69,85.71,85.67,85.71,6200.0,77.291,77.3091,77.273,77.3091,6200.0
2014-06-02 14:05:00,85.7,85.73,85.68,85.68,7300.0,77.3001,77.3271,77.282,77.282,7300.0
2014-06-02 14:10:00,85.68,85.68,85.62,85.62,900.0,77.282,77.282,77.2279,77.2279,900.0
2014-06-02 14:15:00,85.62,85.72,85.61,85.71,7600.0,77.2279,77.3181,77.2189,77.3091,7600.0
2014-06-02 14:20:00,85.72,85.72,85.66,85.67,6000.0,77.3181,77.3181,77.264,77.273,6000.0
2014-06-02 14:25:00,85.7,85.7,85.66,85.69,5500.0,77.3001,77.3001,77.264,77.291,5500.0
2014-06-02 14:30:00,85.7,85.7,85.68,85.69,6600.0,77.3001,77.3001,77.282,77.291,6600.0
2014-06-02 14:35:00,85.69,85.73,85.65,85.68,4900.0,77.291,77.3271,77.255,77.282,4900.0
2014-06-02 14:40:00,85.7,85.7,85.62,85.62,9800.0,77.3001,77.3001,77.2279,77.2279,9800.0
2014-06-02 14:45:00,85.62,85.69,85.57,85.69,9800.0,77.2279,77.291,77.1828,77.291,9800.0
2014-06-02 14:50:00,85.69,85.69,85.6,85.62,9100.0,77.291,77.291,77.2099,77.2279,9100.0
2014-06-02 14:55:00,85.62,85.7,85.61,85.7,10200.0,77.2279,77.3001,77.2189,77.3001,10200.0
2014-06-02 15:00:00,85.7,85.74,85.67,85.74,3500.0,77.3001,77.3361,77.273,77.3361,3500.0
2014-06-02 15:05:00,85.74,85.79,85.73,85.78,2100.0,77.3361,77.3812,77.3271,77.3722,2100.0
2014-06-02 15:10:00,85.79,85.79,85.71,85.72,2800.0,77.3812,77.3812,77.3091,77.3181,2800.0
2014-06-02 15:15:00,85.71,85.75,85.71,85.75,1700.0,77.3091,77.3452,77.3091,77.3452,1700.0
2014-06-02 15:20:00,85.78,85.79,85.74,85.78,4300.0,77.3722,77.3812,77.3361,77.3722,4300.0
2014-06-02 15:25:00,85.79,85.82,85.75,85.81,5000.0,77.3812,77.4083,77.3452,77.3993,5000.0
2014-06-02 15:30:00,85.81,85.9,85.78,85.86,4300.0,77.3993,77.4805,77.3722,77.4444,4300.0
2014-06-02 15:35:00,85.86,85.94,85.85,85.9,3500.0,77.4444,77.5165,77.4354,77.4805,3500.0
2014-06-02 15:40:00,85.9,85.92,85.86,85.92,3200.0,77.4805,77.4985,77.4444,77.4985,3200.0
2014-06-02 15:45:00,85.93,85.98,85.92,85.93,10600.0,77.5075,77.5526,77.4985,77.5075,10600.0
2014-06-02 15:50:00,85.94,85.94,85.89,85.9,9800.0,77.5165,77.5165,77.4714,77.4805,9800.0
2014-06-02 15:55:00,85.91,85.94,85.88,85.92,14300.0,77.4895,77.5165,77.4624,77.4985,14300.0
2014-06-03 09:30:00,85.95,86.14,85.94,86.09,34000.0,77.5256,77.6969,77.5165,77.6518,34000.0
2014-06-03 09:35:00,86.08,86.28,86.03,86.27,21700.0,77.6428,77.8232,77.5977,77.8142,21700.0
2014-06-03 09:40:00,86.3,86.39,86.27,86.39,900.0,77.8413,77.9224,77.8142,77.9224,900.0
2014-06-03 09:45:00,86.34,86.43,86.32,86.43,6500.0,77.8773,77.9585,77.8593,77.9585,6500.0
2014-06-03 09:50:00,86.43,86.52,86.4,86.48,6200.0,77.9585,78.0397,77.9315,78.0036,6200.0
2014-06-03 09:55:00,86.52,86.59,86.45,86.59,10600.0,78.0397,78.1028,77.9766,78.1028,10600.0
2014-06-03 10:00:00,86.6,86.65,86.58,86.61,3900.0,78.1119,78.157,78.0938,78.1209,3900.0
2014-06-03 10:05:00,86.61,86.79,86.61,86.74,9200.0,78.1209,78.2832,78.1209,78.2381,9200.0
2014-06-03 10:10:00,86.74,86.8,86.71,86.78,7500.0,78.2381,78.2922,78.2111,78.2742,7500.0
2014-06-03 10:15:00,86.77,86.82,86.72,86.74,7900.0,78.2652,78.3103,78.2201,78.2381,7900.0
2014-06-03 10:20:00,86.73,86.8,86.63,86.64,11700.0,78.2291,78.2922,78.1389,78.1479,11700.0
2014-06-03 10:25:00,86.63,86.69,86.56,86.56,8600.0,78.1389,78.193,78.0758,78.0758,8600.0
2014-06-03 10:30:00,86.59,86.68,86.59,86.66,2200.0,78.1028,78.184,78.1028,78.166,2200.0
2014-06-03 10:35:00,86.67,86.68,86.59,86.61,15900.0,78.175,78.184,78.1028,78.1209,15900.0
2014-06-03 10:40:00,86.64,86.65,86.6,86.6,3100.0,78.1479,78.157,78.1119,78.1119,3100.0
2014-06-03 10:45:00,86.57,86.64,86.55,86.61,5600.0,78.0848,78.1479,78.0668,78.1209,5600.0
2014-06-03 10:50:00,86.62,86.62,86.52,86.52,1100.0,78.1299,78.1299,78.0397,78.0397,1100.0
2014-06-03 10:55:00,86.51,86.56,86.46,86.55,7900.0,78.0307,78.0758,77.9856,78.0668,7900.0
2014-06-03 11:00:00,86.55,86.57,86.47,86.5,43500.0,78.0668,78.0848,77.9946,78.0217,43500.0
2014-06-03 11:05:00,86.5,86.5,86.46,86.47,11000.0,78.0217,78.0217,77.9856,77.9946,11000.0
2014-06-03 11:10:00,86.5,86.5,86.4,86.41,13300.0,78.0217,78.0217,77.9315,77.9405,13300.0
2014-06-03 11:15:00,86.39,86.39,86.29,86.29,900.0,77.9224,77.9224,77.8322,77.8322,900.0
2014-06-03 11:20:00,86.26,86.33,86.26,86.29,1400.0,77.8052,77.8683,77.8052,77.8322,1400.0
2014-06-03 11:25:00,86.29,86.36,86.26,86.36,7000.0,77.8322,77.8954,77.8052,77.8954,7000.0
2014-06-03 11:30:00,86.36,86.47,86.36,86.47,3700.0,77.8954,77.9946,77.8954,77.9946,3700.0
2014-06-03 11:35:00,86.49,86.49,86.4,86.4,3200.0,78.0126,78.0126,77.9315,77.9315,3200.0
2014-06-03 11:40:00,86.38,86.38,86.21,86.21,5300.0,77.9134,77.9134,77.7601,77.7601,5300.0
2014-06-03 11:45:00,86.2,86.27,86.2,86.27,1100.0,77.7511,77.8142,77.7511,77.8142,1100.0
2014-06-03 11:50:00,86.25,86.34,86.24,86.34,2700.0,77.7962,77.8773,77.7871,77.8773,2700.0
2014-06-03 11:55:00,86.3,86.37,86.3,86.37,300.0,77.8413,77.9044,77.8413,77.9044,300.0
2014-06-03 12:00:00,86.39,86.45,86.37,86.45,7700.0,77.9224,77.9766,77.9044,77.9766,7700.0
2014-06-03 12:05:00,86.43,86.45,86.43,86.43,1100.0,77.9585,77.9766,77.9585,77.9585,1100.0
2014-06-03 12:10:00,86.46,86.48,86.41,86.45,5300.0,77.9856,78.0036,77.9405,77.9766,5300.0
2014-06-03 12:15:00,86.47,86.47,86.42,86.42,5100.0,77.9946,77.9946,77.9495,77.9495,5100.0
2014-06-03 12:20:00,86.42,86.42,86.42,86.42,0.0,77.9495,77.9495,77.9495,77.9495,0.0
2014-06-03 12:25:00,86.42,86.43,86.31,86.36,6600.0,77.9495,77.9585,77.8503,77.8954,6600.0
2014-06-03 12:30:00,86.36,86.36,86.2,86.23,26900.0,77.8954,77.8954,77.7511,77.7781,26900.0
2014-06-03 12:35:00,86.23,86.28,86.22,86.25,54500.0,77.7781,77.8232,77.7691,77.7962,54500.0
2014-06-03 12:40:00,86.25,86.28,86.16,86.27,14400.0,77.7962,77.8232,77.715,77.8142,14400.0
2014-06-03 12:45:00,86.29,86.33,86.22,86.3,9300.0,77.8322,77.8683,77.7691,77.8413,9300.0
2014-06-03 12:50:00,86.26,86.33,86.22,86.27,6800.0,77.8052,77.8683,77.7691,77.8142,6800.0
2014-06-03 12:55:00,86.26,86.28,86.23,86.28,4200.0,77.8052,77.8232,77.7781,77.8232,4200.0
2014-06-03 13:00:00,86.28,86.28,86.22,86.23,8100.0,77.8232,77.8232,77.7691,77.7781,8100.0
2014-06-03 13:05:00,86.27,86.28,86.23,86.26,3900.0,77.8142,77.8232,77.7781,77.8052,3900.0
2014-06-03 13:10:00,86.25,86.28,86.23,86.28,6600.0,77.7962,77.8232,77.7781,77.8232,6600.0
2014-06-03 13:15:00,86.27,86.34,86.23,86.29,20500.0,77.8142,77.8773,77.7781,77.8322,20500.0
2014-06-03 13:20:00,86.29,86.38,86.26,86.29,5700.0,77.8322,77.9134,77.8052,77.8322,5700.0
2014-06-03 13:25:00,86.3,86.35,86.26,86.32,5200.0,77.8413,77.8864,77.8052,77.8593,5200.0
2014-06-03 13:30:00,86.32,86.34,86.3,86.33,3100.0,77.8593,77.8773,77.8413,77.8683,3100.0
2014-06-03 13:35:00,86.31,86.33,86.29,86.32,1800.0,77.8503,77.8683,77.8322,77.8593,1800.0
2014-06-03 13:40:00,86.32,86.34,86.28,86.28,2900.0,77.8593,77.8773,77.8232,77.8232,2900.0
2014-06-03 13:45:00,86.29,86.32,86.27,86.32,4400.0,77.8322,77.8593,77.8142,77.8593,4400.0
2014-06-03 13:50:00,86.29,86.37,86.27,86.37,17700.0,77.8322,77.9044,77.8142,77.9044,17700.0
2014-06-03 13:55:00,86.37,86.37,86.31,86.33,1700.0,77.9044,77.9044,77.8503,77.8683,1700.0
2014-06-03 14:00:00,86.32,86.35,86.29,86.34,6100.0,77.8593,77.8864,77.8322,77.8773,6100.0
2014-06-03 14:05:00,86.38,86.45,86.3,86.45,6300.0,77.9134,77.9766,77.8413,77.9766,6300.0
2014-06-03 14:10:00,86.5,86.51,86.49,86.51,500.0,78.0217,78.0307,78.0126,78.0307,500.0
2014-06-03 14:15:00,86.47,86.51,86.45,86.47,1200.0,77.9946,78.0307,77.9766,77.9946,1200.0
2014-06-03 14:20:00,86.52,86.65,86.48,86.6,18900.0,78.0397,78.157,78.0036,78.1119,18900.0
2014-06-03 14:25:00,86.6,86.63,86.55,86.61,24200.0,78.1119,78.1389,78.0668,78.1209,24200.0
2014-06-03 14:30:00,86.61,86.62,86.52,86.52,2100.0,78.1209,78.1299,78.0397,78.0397,2100.0
2014-06-03 14:35:00,86.54,86.62,86.53,86.62,3000.0,78.0577,78.1299,78.0487,78.1299,3000.0
2014-06-03 14:40:00,86.62,86.62,86.59,86.59,5600.0,78.1299,78.1299,78.1028,78.1028,5600.0
2014-06-03 14:45:00,86.61,86.61,86.54,86.59,8300.0,78.1209,78.1209,78.0577,78.1028,8300.0
2014-06-03 14:50:00,86.56,86.6,86.55,86.55,8500.0,78.0758,78.1119,78.0668,78.0668,8500.0
2014-06-03 14:55:00,86.51,86.62,86.48,86.48,4300.0,78.0307,78.1299,78.0036,78.0036,4300.0
2014-06-03 15:00:00,86.52,86.52,86.46,86.51,1500.0,78.0397,78.0397,77.9856,78.0307,1500.0
2014-06-03 15:05:00,86.51,86.51,86.45,86.48,1200.0,78.0307,78.0307,77.9766,78.0036,1200.0
2014-06-03 15:10:00,86.47,86.59,86.47,86.59,2500.0,77.9946,78.1028,77.9946,78.1028,2500.0
2014-06-03 15:15:00,86.54,86.54,86.52,86.52,700.0,78.0577,78.0577,78.0397,78.0397,700.0
2014-06-03 15:20:00,86.55,86.59,86.54,86.54,3100.0,78.0668,78.1028,78.0577,78.0577,3100.0
2014-06-03 15:25:00,86.53,86.59,86.53,86.53,2000.0,78.0487,78.1028,78.0487,78.0487,2000.0
2014-06-03 15:30:00,86.59,86.61,86.5,86.53,10000.0,78.1028,78.1209,78.0217,78.0487,10000.0
2014-06-03 15:35:00,86.53,86.54,86.48,86.5,13100.0,78.0487,78.0577,78.0036,78.0217,13100.0
2014-06-03 15:40:00,86.49,86.51,86.4,86.42,20700.0,78.0126,78.0307,77.9315,77.9495,20700.0
2014-06-03 15:45:00,86.43,86.43,86.31,86.31,49000.0,77.9585,77.9585,77.8503,77.8503,49000.0
2014-06-03 15:50:00,86.31,86.32,86.23,86.23,59500.0,77.8503,77.8593,77.7781,77.7781,59500.0
2014-06-03 15:55:00,86.23,86.25,86.09,86.1,101700.0,77.7781,77.7962,77.6518,77.6609,101700.0
2014-06-04 09:30:00,86.4,86.65,86.36,86.65,38900.0,77.9315,78.157,77.8954,78.157,38900.0
2014-06-04 09:35:00,86.65,86.7,86.55,86.7,16900.0,78.157,78.202,78.0668,78.202,16900.0
2014-06-04 09:40:00,86.64,86.65,86.5,86.51,26600.0,78.1479,78.157,78.0217,78.0307,26600.0
2014-06-04 09:45:00,86.51,86.65,86.51,86.6,13700.0,78.0307,78.157,78.0307,78.1119,13700.0
2014-06-04 09:50:00,86.6,86.65,86.55,86.6,29200.0,78.1119,78.157,78.0668,78.1119,29200.0
2014-06-04 09:55:00,86.58,86.64,86.56,86.63,35100.0,78.0938,78.1479,78.0758,78.1389,35100.0
2014-06-04 10:00:00,86.62,86.62,86.53,86.56,12900.0,78.1299,78.1299,78.0487,78.0758,12900.0
2014-06-04 10:05:00,86.54,86.58,86.54,86.56,2700.0,78.0577,78.0938,78.0577,78.0758,2700.0
2014-06-04 10:10:00,86.58,86.69,86.58,86.64,22500.0,78.0938,78.193,78.0938,78.1479,22500.0
2014-06-04 10:15:00,86.66,86.66,86.56,86.58,22700.0,78.166,78.166,78.0758,78.0938,22700.0
2014-06-04 10:20:00,86.59,86.63,86.55,86.58,8200.0,78.1028,78.1389,78.0668,78.0938,8200.0
2014-06-04 10:25:00,86.58,86.6,86.52,86.58,4400.0,78.0938,78.1119,78.0397,78.0938,4400.0
2014-06-04 10:30:00,86.54,86.58,86.48,86.58,1400.0,78.0577,78.0938,78.0036,78.0938,1400.0
2014-06-04 10:35:00,86.57,86.59,86.49,86.53,16200.0,78.0848,78.1028,78.0126,78.0487,16200.0
2014-06-04 10:40:00,86.55,86.55,86.46,86.5,1900.0,78.0668,78.0668,77.9856,78.0217,1900.0
2014-06-04 10:45:00,86.54,86.59,86.53,86.57,11700.0,78.0577,78.1028,78.0487,78.0848,11700.0
2014-06-04 10:50:00,86.6,86.61,86.58,86.61,6900.0,78.1119,78.1209,78.0938,78.1209,6900.0
2014-06-04 10:55:00,86.63,86.77,86.63,86.74,3000.0,78.1389,78.2652,78.1389,78.2381,3000.0
2014-06-04 11:00:00,86.72,86.72,86.62,86.64,3100.0,78.2201,78.2201,78.1299,78.1479,3100.0
2014-06-04 11:05:00,86.64,86.64,86.6,86.6,400.0,78.1479,78.1479,78.1119,78.1119,400.0
2014-06-04 11:10:00,86.58,86.58,86.5,86.55,3100.0,78.0938,78.0938,78.0217,78.0668,3100.0
2014-06-04 11:15:00,86.52,86.54,86.42,86.42,3700.0,78.0397,78.0577,77.9495,77.9495,3700.0
2014-06-04 11:20:00,86.48,86.6,86.48,86.5,9700.0,78.0036,78.1119,78.0036,78.0217,9700.0
2014-06-04 11:25:00,86.5,86.54,86.48,86.48,6900.0,78.0217,78.0577,78.0036,78.0036,6900.0
2014-06-04 11:30:00,86.53,86.6,86.53,86.6,44100.0,78.0487,78.1119,78.0487,78.1119,44100.0
2014-06-04 11:35:00,86.58,86.58,86.53,86.55,1600.0,78.0938,78.0938,78.0487,78.0668,1600.0
2014-06-04 11:40:00,86.56,86.56,86.47,86.47,1700.0,78.0758,78.0758,77.9946,77.9946,1700.0
2014-06-04 11:45:00,86.51,86.52,86.47,86.49,1800.0,78.0307,78.0397,77.9946,78.0126,1800.0
2014-06-04 11:50:00,86.48,86.51,86.46,86.48,1800.0,78.0036,78.0307,77.9856,78.0036,1800.0
2014-06-04 11:55:00,86.48,86.5,86.36,86.42,7800.0,78.0036,78.0217,77.8954,77.9495,7800.0
2014-06-04 12:00:00,86.42,86.42,86.37,86.37,500.0,77.9495,77.9495,77.9044,77.9044,500.0
2014-06-04 12:05:00,86.48,86.48,86.47,86.47,700.0,78.0036,78.0036,77.9946,77.9946,700.0
2014-06-04 12:10:00,86.48,86.48,86.44,86.44,900.0,78.0036,78.0036,77.9675,77.9675,900.0
2014-06-04 12:15:00,86.44,86.45,86.44,86.44,700.0,77.9675,77.9766,77.9675,77.9675,700.0
2014-06-04 12:20:00,86.46,86.46,86.39,86.44,7800.0,77.9856,77.9856,77.9224,77.9675,7800.0
2014-06-04 12:25:00,86.41,86.43,86.41,86.42,700.0,77.9405,77.9585,77.9405,77.9495,700.0
2014-06-04 12:30:00,86.48,86.48,86.44,86.44,900.0,78.0036,78.0036,77.9675,77.9675,900.0
2014-06-04 12:35:00,86.48,86.5,86.48,86.5,900.0,78.0036,78.0217,78.0036,78.0217,900.0
2014-06-04 12:40:00,86.49,86.53,86.49,86.53,1100.0,78.0126,78.0487,78.0126,78.0487,1100.0
2014-06-04 12:45:00,86.55,86.61,86.55,86.61,3900.0,78.0668,78.1209,78.0668,78.1209,3900.0
2014-06-04 12:50:00,86.61,86.62,86.59,86.62,900.0,78.1209,78.1299,78.1028,78.1299,900.0
2014-06-04 12:55:00,86.62,86.63,86.6,86.63,1100.0,78.1299,78.1389,78.1119,78.1389,1100.0
2014-06-04 13:00:00,86.6,86.63,86.6,86.62,3600.0,78.1119,78.1389,78.1119,78.1299,3600.0
2014-06-04 13:05:00,86.63,86.68,86.63,86.68,1300.0,78.1389,78.184,78.1389,78.184,1300.0
2014-06-04 13:10:00,86.69,86.69,86.66,86.68,2100.0,78.193,78.193,78.166,78.184,2100.0
2014-06-04 13:15:00,86.68,86.72,86.67,86.72,3100.0,78.184,78.2201,78.175,78.2201,3100.0
2014-06-04 13:20:00,86.72,86.74,86.69,86.74,1900.0,78.2201,78.2381,78.193,78.2381,1900.0
2014-06-04 13:25:00,86.74,86.74,86.72,86.73,1700.0,78.2381,78.2381,78.2201,78.2291,1700.0
2014-06-04 13:30:00,86.73,86.73,86.72,86.73,1400.0,78.2291,78.2291,78.2201,78.2291,1400.0
2014-06-04 13:35:00,86.72,86.74,86.71,86.72,1000.0,78.2201,78.2381,78.2111,78.2201,1000.0
2014-06-04 13:40:00,86.73,86.73,86.69,86.69,2700.0,78.2291,78.2291,78.193,78.193,2700.0
2014-06-04 13:45:00,86.65,86.69,86.65,86.68,400.0,78.157,78.193,78.157,78.184,400.0
2014-06-04 13:50:00,86.69,86.72,86.69,86.72,2200.0,78.193,78.2201,78.193,78.2201,2200.0
2014-06-04 13:55:00,86.74,86.76,86.72,86.75,1400.0,78.2381,78.2562,78.2201,78.2471,1400.0
2014-06-04 14:00:00,86.75,86.77,86.68,86.68,3400.0,78.2471,78.2652,78.184,78.184,3400.0
2014-06-04 14:05:00,86.68,86.72,86.68,86.72,400.0,78.184,78.2201,78.184,78.2201,400.0
2014-06-04 14:10:00,86.72,86.72,86.7,86.72,500.0,78.2201,78.2201,78.202,78.2201,500.0
2014-06-04 14:15:00,86.68,86.72,86.68,86.72,300.0,78.184,78.2201,78.184,78.2201,300.0
2014-06-04 14:20:00,86.71,86.71,86.65,86.65,600.0,78.2111,78.2111,78.157,78.157,600.0
2014-06-04 14:25:00,86.68,86.72,86.68,86.7,2000.0,78.184,78.2201,78.184,78.202,2000.0
2014-06-04 14:30:00,86.72,86.72,86.68,86.7,6300.0,78.2201,78.2201,78.184,78.202,6300.0
2014-06-04 14:35:00,86.69,86.71,86.69,86.71,5000.0,78.193,78.2111,78.193,78.2111,5000.0
2014-06-04 14:40:00,86.71,86.76,86.7,86.74,27800.0,78.2111,78.2562,78.202,78.2381,27800.0
2014-06-04 14:45:00,86.73,86.74,86.54,86.54,6600.0,78.2291,78.2381,78.0577,78.0577,6600.0
2014-06-04 14:50:00,86.55,86.57,86.45,86.49,9200.0,78.0668,78.0848,77.9766,78.0126,9200.0
2014-06-04 14:55:00,86.48,86.51,86.45,86.45,18900.0,78.0036,78.0307,77.9766,77.9766,18900.0
2014-06-04 15:00:00,86.45,86.51,86.44,86.51,3200.0,77.9766,78.0307,77.9675,78.0307,3200.0
2014-06-04 15:05:00,86.52,86.52,86.5,86.5,1400.0,78.0397,78.0397,78.0217,78.0217,1400.0
2014-06-04 15:10:00,86.5,86.58,86.5,86.58,5200.0,78.0217,78.0938,78.0217,78.0938,5200.0
2014-06-04 15:15:00,86.58,86.64,86.58,86.64,2900.0,78.0938,78.1479,78.0938,78.1479,2900.0
2014-06-04 15:20:00,86.64,86.71,86.64,86.71,8600.0,78.1479,78.2111,78.1479,78.2111,8600.0
2014-06-04 15:25:00,86.74,86.74,86.74,86.74,400.0,78.2381,78.2381,78.2381,78.2381,400.0
2014-06-04 15:30:00,86.73,86.73,86.69,86.72,6400.0,78.2291,78.2291,78.193,78.2201,6400.0
2014-06-04 15:35:00,86.73,86.76,86.72,86.73,26600.0,78.2291,78.2562,78.2201,78.2291,26600.0
2014-06-04 15:40:00,86.73,86.73,86.67,86.72,8600.0,78.2291,78.2291,78.175,78.2201,8600.0
2014-06-04 15:45:00,86.73,86.76,86.71,86.75,10800.0,78.2291,78.2562,78.2111,78.2471,10800.0
2014-06-04 15:50:00,86.72,86.75,86.63,86.74,22200.0,78.2201,78.2471,78.1389,78.2381,22200.0
2014-06-04 15:55:00,86.75,86.75,86.61,86.63,33400.0,78.2471,78.2471,78.1209,78.1389,33400.0
2014-06-05 09:30:00,87.79,87.87,87.6,87.61,60400.0,79.1852,79.2574,79.0138,79.0229,60400.0
2014-06-05 09:35:00,87.56,87.59,87.33,87.34,20500.0,78.9778,79.0048,78.7703,78.7793,20500.0
2014-06-05 09:40:00,87.34,87.45,87.27,87.41,59700.0,78.7793,78.8785,78.7162,78.8425,59700.0
2014-06-05 09:45:00,87.4,87.68,87.36,87.63,9800.0,78.8334,79.086,78.7974,79.0409,9800.0
2014-06-05 09:50:00,87.64,87.67,87.51,87.52,6000.0,79.0499,79.077,78.9327,78.9417,6000.0
2014-06-05 09:55:00,87.44,87.55,87.43,87.54,8100.0,78.8695,78.9687,78.8605,78.9597,8100.0
2014-06-05 10:00:00,87.49,87.5,87.27,87.27,2600.0,78.9146,78.9236,78.7162,78.7162,2600.0
2014-06-05 10:05:00,87.33,87.49,87.3,87.34,11300.0,78.7703,78.9146,78.7432,78.7793,11300.0
2014-06-05 10:10:00,87.31,87.39,87.3,87.3,24300.0,78.7523,78.8244,78.7432,78.7432,24300.0
2014-06-05 10:15:00,87.3,87.32,87.04,87.04,48000.0,78.7432,78.7613,78.5087,78.5087,48000.0
2014-06-05 10:20:00,87.02,87.52,87.02,87.52,76700.0,78.4907,78.9417,78.4907,78.9417,76700.0
2014-06-05 10:25:00,87.52,87.57,87.4,87.41,2200.0,78.9417,78.9868,78.8334,78.8425,2200.0
2014-06-05 10:30:00,87.41,87.44,87.33,87.4,13300.0,78.8425,78.8695,78.7703,78.8334,13300.0
2014-06-05 10:35:00,87.37,87.39,87.33,87.36,3900.0,78.8064,78.8244,78.7703,78.7974,3900.0
2014-06-05 10:40:00,87.36,87.43,87.35,87.43,15000.0,78.7974,78.8605,78.7883,78.8605,15000.0
2014-06-05 10:45:00,87.45,87.47,87.35,87.38,13600.0,78.8785,78.8966,78.7883,78.8154,13600.0
2014-06-05 10:50:00,87.35,87.44,87.3,87.44,11500.0,78.7883,78.8695,78.7432,78.8695,11500.0
2014-06-05 10:55:00,87.44,87.46,87.42,87.45,5800.0,78.8695,78.8876,78.8515,78.8785,5800.0
2014-06-05 11:00:00,87.45,87.46,87.36,87.38,16100.0,78.8785,78.8876,78.7974,78.8154,16100.0
2014-06-05 11:05:00,87.41,87.44,87.3,87.3,6800.0,78.8425,78.8695,78.7432,78.7432,6800.0
2014-06-05 11:10:00,87.33,87.35,87.3,87.32,9000.0,78.7703,78.7883,78.7432,78.7613,9000.0
2014-06-05 11:15:00,87.31,87.36,87.3,87.36,2300.0,78.7523,78.7974,78.7432,78.7974,2300.0
2014-06-05 11:20:00,87.32,87.38,87.3,87.38,2300.0,78.7613,78.8154,78.7432,78.8154,2300.0
2014-06-05 11:25:00,87.4,87.4,87.32,87.32,2600.0,78.8334,78.8334,78.7613,78.7613,2600.0
2014-06-05 11:30:00,87.33,87.35,87.24,87.3,4300.0,78.7703,78.7883,78.6891,78.7432,4300.0
2014-06-05 11:35:00,87.31,87.31,87.29,87.29,200.0,78.7523,78.7523,78.7342,78.7342,200.0
2014-06-05 11:40:00,87.36,87.39,87.36,87.39,200.0,78.7974,78.8244,78.7974,78.8244,200.0
2014-06-05 11:45:00,87.39,87.44,87.38,87.41,3700.0,78.8244,78.8695,78.8154,78.8425,3700.0
2014-06-05 11:50:00,87.42,87.45,87.38,87.44,16500.0,78.8515,78.8785,78.8154,78.8695,16500.0
2014-06-05 11:55:00,87.44,87.52,87.4,87.41,4100.0,78.8695,78.9417,78.8334,78.8425,4100.0
2014-06-05 12:00:00,87.41,87.45,87.4,87.43,6200.0,78.8425,78.8785,78.8334,78.8605,6200.0
2014-06-05 12:05:00,87.43,87.46,87.37,87.46,27600.0,78.8605,78.8876,78.8064,78.8876,27600.0
2014-06-05 12:10:00,87.43,87.59,87.41,87.56,14400.0,78.8605,79.0048,78.8425,78.9778,14400.0
2014-06-05 12:15:00,87.55,87.72,87.5,87.71,8200.0,78.9687,79.1221,78.9236,79.1131,8200.0
2014-06-05 12:20:00,87.73,87.77,87.72,87.73,3100.0,79.1311,79.1672,79.1221,79.1311,3100.0
2014-06-05 12:25:00,87.76,87.8,87.73,87.75,2400.0,79.1582,79.1942,79.1311,79.1491,2400.0
2014-06-05 12:30:00,87.74,87.74,87.68,87.72,2900.0,79.1401,79.1401,79.086,79.1221,2900.0
2014-06-05 12:35:00,87.71,87.76,87.7,87.7,26200.0,79.1131,79.1582,79.104,79.104,26200.0
2014-06-05 12:40:00,87.73,87.73,87.7,87.71,1200.0,79.1311,79.1311,79.104,79.1131,1200.0
2014-06-05 12:45:00,87.72,87.72,87.59,87.62,1700.0,79.1221,79.1221,79.0048,79.0319,1700.0
2014-06-05 12:50:00,87.61,87.64,87.6,87.6,1700.0,79.0229,79.0499,79.0138,79.0138,1700.0
2014-06-05 12:55:00,87.62,87.64,87.58,87.59,5000.0,79.0319,79.0499,78.9958,79.0048,5000.0
2014-06-05 13:00:00,87.6,87.65,87.58,87.63,3000.0,79.0138,79.0589,78.9958,79.0409,3000.0
2014-06-05 13:05:00,87.6,87.66,87.6,87.61,1400.0,79.0138,79.068,79.0138,79.0229,1400.0
2014-06-05 13:10:00,87.63,87.63,87.58,87.6,3000.0,79.0409,79.0409,78.9958,79.0138,3000.0
2014-06-05 13:15:00,87.64,87.71,87.61,87.71,3000.0,79.0499,79.1131,79.0229,79.1131,3000.0
2014-06-05 13:20:00,87.71,87.73,87.67,87.67,5800.0,79.1131,79.1311,79.077,79.077,5800.0
2014-06-05 13:25:00,87.68,87.71,87.64,87.64,2700.0,79.086,79.1131,79.0499,79.0499,2700.0
2014-06-05 13:30:00,87.69,87.69,87.66,87.68,1300.0,79.095,79.095,79.068,79.086,1300.0
2014-06-05 13:35:00,87.66,87.69,87.62,87.63,14400.0,79.068,79.095,79.0319,79.0409,14400.0
2014-06-05 13:40:00,87.64,87.69,87.58,87.58,2500.0,79.0499,79.095,78.9958,78.9958,2500.0
2014-06-05 13:45:00,87.61,87.61,87.47,87.5,5400.0,79.0229,79.0229,78.8966,78.9236,5400.0
2014-06-05 13:50:00,87.52,87.52,87.47,87.5,9000.0,78.9417,78.9417,78.8966,78.9236,9000.0
2014-06-05 13:55:00,87.5,87.59,87.48,87.55,9700.0,78.9236,79.0048,78.9056,78.9687,9700.0
2014-06-05 14:00:00,87.54,87.59,87.54,87.58,900.0,78.9597,79.0048,78.9597,78.9958,900.0
2014-06-05 14:05:00,87.56,87.63,87.55,87.63,3000.0,78.9778,79.0409,78.9687,79.0409,3000.0
2014-06-05 14:10:00,87.65,87.68,87.63,87.64,1900.0,79.0589,79.086,79.0409,79.0499,1900.0
2014-06-05 14:15:00,87.64,87.7,87.64,87.7,3100.0,79.0499,79.104,79.0499,79.104,3100.0
2014-06-05 14:20:00,87.7,87.74,87.66,87.7,31600.0,79.104,79.1401,79.068,79.104,31600.0
2014-06-05 14:25:00,87.7,87.73,87.64,87.72,5400.0,79.104,79.1311,79.0499,79.1221,5400.0
2014-06-05 14:30:00,87.7,87.72,87.66,87.66,3600.0,79.104,79.1221,79.068,79.068,3600.0
2014-06-05 14:35:00,87.68,87.74,87.66,87.7,18000.0,79.086,79.1401,79.068,79.104,18000.0
2014-06-05 14:40:00,87.7,87.76,87.7,87.73,15200.0,79.104,79.1582,79.104,79.1311,15200.0
2014-06-05 14:45:00,87.73,87.75,87.67,87.73,3300.0,79.1311,79.1491,79.077,79.1311,3300.0
2014-06-05 14:50:00,87.73,87.73,87.67,87.68,4100.0,79.1311,79.1311,79.077,79.086,4100.0
2014-06-05 14:55:00,87.65,87.75,87.63,87.73,19400.0,79.0589,79.1491,79.0409,79.1311,19400.0
2014-06-05 15:00:00,87.73,87.75,87.71,87.71,14800.0,79.1311,79.1491,79.1131,79.1131,14800.0
2014-06-05 15:05:00,87.7,87.76,87.7,87.73,4700.0,79.104,79.1582,79.104,79.1311,4700.0
2014-06-05 15:10:00,87.7,87.76,87.7,87.73,5600.0,79.104,79.1582,79.104,79.1311,5600.0
2014-06-05 15:15:00,87.74,87.76,87.69,87.75,6100.0,79.1401,79.1582,79.095,79.1491,6100.0
2014-06-05 15:20:00,87.76,87.76,87.69,87.69,9500.0,79.1582,79.1582,79.095,79.095,9500.0
2014-06-05 15:25:00,87.7,87.71,87.65,87.7,7900.0,79.104,79.1131,79.0589,79.104,7900.0
2014-06-05 15:30:00,87.68,87.72,87.65,87.69,16400.0,79.086,79.1221,79.0589,79.095,16400.0
2014-06-05 15:35:00,87.64,87.75,87.64,87.7,6600.0,79.0499,79.1491,79.0499,79.104,6600.0
2014-06-05 15:40:00,87.7,87.75,87.66,87.75,12700.0,79.104,79.1491,79.068,79.1491,12700.0
2014-06-05 15:45:00,87.74,87.76,87.72,87.72,8800.0,79.1401,79.1582,79.1221,79.1221,8800.0
2014-06-05 15:50:00,87.72,87.74,87.65,87.65,29400.0,79.1221,79.1401,79.0589,79.0589,29400.0
2014-06-05 15:55:00,87.65,87.7,87.62,87.69,32300.0,79.0589,79.104,79.0319,79.095,32300.0
2014-06-06 09:30:00,88.75,88.84,88.58,88.58,30400.0,80.0511,80.1323,79.8978,79.8978,30400.0
2014-06-06 09:35:00,88.62,88.66,88.53,88.61,34000.0,79.9339,79.9699,79.8527,79.9248,34000.0
2014-06-06 09:40:00,88.63,88.69,88.6,88.63,11700.0,79.9429,79.997,79.9158,79.9429,11700.0
2014-06-06 09:45:00,88.63,88.72,88.57,88.72,16100.0,79.9429,80.0241,79.8888,80.0241,16100.0
2014-06-06 09:50:00,88.64,88.72,88.64,88.7,4400.0,79.9519,80.0241,79.9519,80.006,4400.0
2014-06-06 09:55:00,88.66,88.77,88.66,88.77,8500.0,79.9699,80.0692,79.9699,80.0692,8500.0
2014-06-06 10:00:00,88.75,88.83,88.72,88.81,3900.0,80.0511,80.1233,80.0241,80.1052,3900.0
2014-06-06 10:05:00,88.82,88.93,88.8,88.93,41800.0,80.1143,80.2135,80.0962,80.2135,41800.0
2014-06-06 10:10:00,88.96,89.0,88.93,88.97,5600.0,80.2405,80.2766,80.2135,80.2496,5600.0
2014-06-06 10:15:00,88.97,88.97,88.92,88.95,7200.0,80.2496,80.2496,80.2045,80.2315,7200.0
2014-06-06 10:20:00,88.93,88.93,88.8,88.8,11900.0,80.2135,80.2135,80.0962,80.0962,11900.0
2014-06-06 10:25:00,88.82,88.82,88.75,88.75,11300.0,80.1143,80.1143,80.0511,80.0511,11300.0
2014-06-06 10:30:00,88.76,88.77,88.66,88.69,28600.0,80.0601,80.0692,79.9699,79.997,28600.0
2014-06-06 10:35:00,88.65,88.65,88.52,88.54,15200.0,79.9609,79.9609,79.8437,79.8617,15200.0
2014-06-06 10:40:00,88.51,88.54,88.49,88.54,5000.0,79.8346,79.8617,79.8166,79.8617,5000.0
2014-06-06 10:45:00,88.53,88.6,88.48,88.54,21500.0,79.8527,79.9158,79.8076,79.8617,21500.0
2014-06-06 10:50:00,88.54,88.62,88.52,88.59,15600.0,79.8617,79.9339,79.8437,79.9068,15600.0
2014-06-06 10:55:00,88.6,88.65,88.58,88.65,7200.0,79.9158,79.9609,79.8978,79.9609,7200.0
2014-06-06 11:00:00,88.62,88.62,88.5,88.58,61900.0,79.9339,79.9339,79.8256,79.8978,61900.0
2014-06-06 11:05:00,88.64,88.89,88.63,88.89,8900.0,79.9519,80.1774,79.9429,80.1774,8900.0
2014-06-06 11:10:00,88.88,88.92,88.76,88.79,4700.0,80.1684,80.2045,80.0601,80.0872,4700.0
2014-06-06 11:15:00,88.79,88.83,88.75,88.81,10000.0,80.0872,80.1233,80.0511,80.1052,10000.0
2014-06-06 11:20:00,88.81,88.83,88.75,88.78,19400.0,80.1052,80.1233,80.0511,80.0782,19400.0
2014-06-06 11:25:00,88.81,88.85,88.78,88.84,22900.0,80.1052,80.1413,80.0782,80.1323,22900.0
2014-06-06 11:30:00,88.82,88.85,88.79,88.8,21900.0,80.1143,80.1413,80.0872,80.0962,21900.0
2014-06-06 11:35:00,88.83,88.88,88.83,88.86,9700.0,80.1233,80.1684,80.1233,80.1503,9700.0
2014-06-06 11:40:00,88.87,88.94,88.86,88.94,2500.0,80.1594,80.2225,80.1503,80.2225,2500.0
2014-06-06 11:45:00,88.94,88.95,88.91,88.91,4400.0,80.2225,80.2315,80.1954,80.1954,4400.0
2014-06-06 11:50:00,88.89,88.9,88.88,88.88,3400.0,80.1774,80.1864,80.1684,80.1684,3400.0
2014-06-06 11:55:00,88.87,88.91,88.86,88.91,3700.0,80.1594,80.1954,80.1503,80.1954,3700.0
2014-06-06 12:00:00,88.91,88.92,88.84,88.85,3600.0,80.1954,80.2045,80.1323,80.1413,3600.0
2014-06-06 12:05:00,88.88,88.92,88.81,88.92,7700.0,80.1684,80.2045,80.1052,80.2045,7700.0
2014-06-06 12:10:00,88.86,88.86,88.78,88.8,1200.0,80.1503,80.1503,80.0782,80.0962,1200.0
2014-06-06 12:15:00,88.78,88.78,88.76,88.77,1600.0,80.0782,80.0782,80.0601,80.0692,1600.0
2014-06-06 12:20:00,88.77,88.78,88.74,88.75,2400.0,80.0692,80.0782,80.0421,80.0511,2400.0
2014-06-06 12:25:00,88.74,88.75,88.74,88.74,700.0,80.0421,80.0511,80.0421,80.0421,700.0
2014-06-06 12:30:00,88.74,88.82,88.74,88.77,5000.0,80.0421,80.1143,80.0421,80.0692,5000.0
2014-06-06 12:35:00,88.75,88.8,88.75,88.8,1300.0,80.0511,80.0962,80.0511,80.0962,1300.0
2014-06-06 12:40:00,88.79,88.83,88.77,88.83,1100.0,80.0872,80.1233,80.0692,80.1233,1100.0
2014-06-06 12:45:00,88.84,88.84,88.76,88.81,1800.0,80.1323,80.1323,80.0601,80.1052,1800.0
2014-06-06 12:50:00,88.79,88.79,88.79,88.79,100.0,80.0872,80.0872,80.0872,80.0872,100.0
2014-06-06 12:55:00,88.79,88.82,88.77,88.78,4000.0,80.0872,80.1143,80.0692,80.0782,4000.0
2014-06-06 13:00:00,88.76,88.81,88.76,88.8,3800.0,80.0601,80.1052,80.0601,80.0962,3800.0
2014-06-06 13:05:00,88.8,88.8,88.78,88.78,1800.0,80.0962,80.0962,80.0782,80.0782,1800.0
2014-06-06 13:10:00,88.79,88.79,88.77,88.79,3100.0,80.0872,80.0872,80.0692,80.0872,3100.0
2014-06-06 13:15:00,88.79,88.83,88.79,88.8,4400.0,80.0872,80.1233,80.0872,80.0962,4400.0
2014-06-06 13:20:00,88.8,88.8,88.8,88.8,600.0,80.0962,80.0962,80.0962,80.0962,600.0
2014-06-06 13:25:00,88.8,88.83,88.8,88.8,6900.0,80.0962,80.1233,80.0962,80.0962,6900.0
2014-06-06 13:30:00,88.81,88.82,88.8,88.8,3400.0,80.1052,80.1143,80.0962,80.0962,3400.0
2014-06-06 13:35:00,88.8,88.82,88.8,88.81,4000.0,80.0962,80.1143,80.0962,80.1052,4000.0
2014-06-06 13:40:00,88.81,88.84,88.8,88.83,3700.0,80.1052,80.1323,80.0962,80.1233,3700.0
2014-06-06 13:45:00,88.84,88.89,88.81,88.83,3500.0,80.1323,80.1774,80.1052,80.1233,3500.0
2014-06-06 13:50:00,88.86,88.86,88.81,88.81,2300.0,80.1503,80.1503,80.1052,80.1052,2300.0
2014-06-06 13:55:00,88.81,88.83,88.8,88.82,6500.0,80.1052,80.1233,80.0962,80.1143,6500.0
2014-06-06 14:00:00,88.83,88.85,88.8,88.82,5200.0,80.1233,80.1413,80.0962,80.1143,5200.0
2014-06-06 14:05:00,88.82,88.87,88.81,88.85,7100.0,80.1143,80.1594,80.1052,80.1413,7100.0
2014-06-06 14:10:00,88.86,88.93,88.86,88.91,5900.0,80.1503,80.2135,80.1503,80.1954,5900.0
2014-06-06 14:15:00,88.91,88.98,88.89,88.89,5900.0,80.1954,80.2586,80.1774,80.1774,5900.0
2014-06-06 14:20:00,88.91,88.94,88.89,88.92,4800.0,80.1954,80.2225,80.1774,80.2045,4800.0
2014-06-06 14:25:00,88.92,88.94,88.91,88.92,2300.0,80.2045,80.2225,80.1954,80.2045,2300.0
2014-06-06 14:30:00,88.91,88.91,88.85,88.87,4500.0,80.1954,80.1954,80.1413,80.1594,4500.0
2014-06-06 14:35:00,88.87,88.93,88.87,88.88,3500.0,80.1594,80.2135,80.1594,80.1684,3500.0
2014-06-06 14:40:00,88.88,88.88,88.85,88.87,3600.0,80.1684,80.1684,80.1413,80.1594,3600.0
2014-06-06 14:45:00,88.87,88.87,88.84,88.86,3300.0,80.1594,80.1594,80.1323,80.1503,3300.0
2014-06-06 14:50:00,88.87,88.88,88.82,88.82,2700.0,80.1594,80.1684,80.1143,80.1143,2700.0
2014-06-06 14:55:00,88.82,88.84,88.8,88.84,2000.0,80.1143,80.1323,80.0962,80.1323,2000.0
2014-06-06 15:00:00,88.83,88.83,88.78,88.78,3500.0,80.1233,80.1233,80.0782,80.0782,3500.0
2014-06-06 15:05:00,88.81,88.86,88.81,88.86,3900.0,80.1052,80.1503,80.1052,80.1503,3900.0
2014-06-06 15:10:00,88.84,88.89,88.84,88.88,6200.0,80.1323,80.1774,80.1323,80.1684,6200.0
2014-06-06 15:15:00,88.87,88.88,88.85,88.88,4000.0,80.1594,80.1684,80.1413,80.1684,4000.0
2014-06-06 15:20:00,88.87,88.88,88.86,88.86,5000.0,80.1594,80.1684,80.1503,80.1503,5000.0
2014-06-06 15:25:00,88.85,88.9,88.84,88.9,5900.0,80.1413,80.1864,80.1323,80.1864,5900.0
2014-06-06 15:30:00,88.88,88.9,88.87,88.88,5400.0,80.1684,80.1864,80.1594,80.1684,5400.0
2014-06-06 15:35:00,88.88,88.89,88.87,88.87,9400.0,80.1684,80.1774,80.1594,80.1594,9400.0
2014-06-06 15:40:00,88.87,88.9,88.87,88.88,8600.0,80.1594,80.1864,80.1594,80.1684,8600.0
2014-06-06 15:45:00,88.89,89.02,88.89,89.0,19000.0,80.1774,80.2947,80.1774,80.2766,19000.0
2014-06-06 15:50:00,89.0,89.08,88.99,89.08,14800.0,80.2766,80.3488,80.2676,80.3488,14800.0
2014-06-06 15:55:00,89.08,89.1,89.03,89.1,16000.0,80.3488,80.3668,80.3037,80.3668,16000.0
2014-06-09 09:30:00,88.54,88.79,88.52,88.79,29400.0,79.8617,80.0872,79.8437,80.0872,29400.0
2014-06-09 09:35:00,88.77,88.89,88.77,88.89,11400.0,80.0692,80.1774,80.0692,80.1774,11400.0
2014-06-09 09:40:00,88.88,88.88,88.73,88.82,8200.0,80.1684,80.1684,80.0331,80.1143,8200.0
2014-06-09 09:45:00,88.79,88.8,88.72,88.73,2400.0,80.0872,80.0962,80.0241,80.0331,2400.0
2014-06-09 09:50:00,88.76,88.9,88.76,88.9,7900.0,80.0601,80.1864,80.0601,80.1864,7900.0
2014-06-09 09:55:00,88.92,88.94,88.88,88.91,5800.0,80.2045,80.2225,80.1684,80.1954,5800.0
2014-06-09 10:00:00,88.91,88.95,88.88,88.88,3400.0,80.1954,80.2315,80.1684,80.1684,3400.0
2014-06-09 10:05:00,88.9,88.96,88.9,88.93,1600.0,80.1864,80.2405,80.1864,80.2135,1600.0
2014-06-09 10:10:00,88.98,89.04,88.94,89.01,3100.0,80.2586,80.3127,80.2225,80.2856,3100.0
2014-06-09 10:15:00,89.01,89.02,88.97,89.01,3800.0,80.2856,80.2947,80.2496,80.2856,3800.0
2014-06-09 10:20:00,89.01,89.04,88.97,89.01,3600.0,80.2856,80.3127,80.2496,80.2856,3600.0
2014-06-09 10:25:00,89.03,89.06,88.98,89.06,4500.0,80.3037,80.3307,80.2586,80.3307,4500.0
2014-06-09 10:30:00,89.06,89.06,88.98,89.0,2700.0,80.3307,80.3307,80.2586,80.2766,2700.0
2014-06-09 10:35:00,89.0,89.0,88.93,88.93,1800.0,80.2766,80.2766,80.2135,80.2135,1800.0
2014-06-09 10:40:00,88.93,88.97,88.87,88.91,8200.0,80.2135,80.2496,80.1594,80.1954,8200.0
2014-06-09 10:45:00,88.89,88.94,88.82,88.94,7200.0,80.1774,80.2225,80.1143,80.2225,7200.0
2014-06-09 10:50:00,88.95,88.96,88.92,88.93,6200.0,80.2315,80.2405,80.2045,80.2135,6200.0
2014-06-09 10:55:00,88.92,88.95,88.88,88.93,5000.0,80.2045,80.2315,80.1684,80.2135,5000.0
2014-06-09 11:00:00,88.94,88.94,88.89,88.93,5200.0,80.2225,80.2225,80.1774,80.2135,5200.0
2014-06-09 11:05:00,88.91,88.95,88.9,88.9,3500.0,80.1954,80.2315,80.1864,80.1864,3500.0
2014-06-09 11:10:00,88.93,88.97,88.92,88.94,2800.0,80.2135,80.2496,80.2045,80.2225,2800.0
2014-06-09 11:15:00,88.94,88.94,88.87,88.92,8800.0,80.2225,80.2225,80.1594,80.2045,8800.0
2014-06-09 11:20:00,88.93,88.98,88.93,88.98,5300.0,80.2135,80.2586,80.2135,80.2586,5300.0
2014-06-09 11:25:00,88.97,89.12,88.97,89.11,3200.0,80.2496,80.3849,80.2496,80.3758,3200.0
2014-06-09 11:30:00,89.11,89.19,89.11,89.18,1100.0,80.3758,80.448,80.3758,80.439,1100.0
2014-06-09 11:35:00,89.19,89.3,89.16,89.29,2500.0,80.448,80.5472,80.4209,80.5382,2500.0
2014-06-09 11:40:00,89.3,89.41,89.29,89.4,3800.0,80.5472,80.6464,80.5382,80.6374,3800.0
2014-06-09 11:45:00,89.4,89.53,89.37,89.49,12200.0,80.6374,80.7547,80.6103,80.7186,12200.0
2014-06-09 11:50:00,89.49,89.52,89.41,89.48,9800.0,80.7186,80.7456,80.6464,80.7096,9800.0
2014-06-09 11:55:00,89.48,89.57,89.45,89.49,6400.0,80.7096,80.7907,80.6825,80.7186,6400.0
2014-06-09 12:00:00,89.51,89.54,89.44,89.44,3700.0,80.7366,80.7637,80.6735,80.6735,3700.0
2014-06-09 12:05:00,89.47,89.52,89.46,89.47,2900.0,80.7005,80.7456,80.6915,80.7005,2900.0
2014-06-09 12:10:00,89.47,89.52,89.29,89.29,16900.0,80.7005,80.7456,80.5382,80.5382,16900.0
2014-06-09 12:15:00,89.29,89.29,89.29,89.29,400.0,80.5382,80.5382,80.5382,80.5382,400.0
2014-06-09 12:20:00,89.33,89.34,89.3,89.33,2600.0,80.5743,80.5833,80.5472,80.5743,2600.0
2014-06-09 12:25:00,89.34,89.34,89.29,89.31,3200.0,80.5833,80.5833,80.5382,80.5562,3200.0
2014-06-09 12:30:00,89.31,89.39,89.29,89.38,3300.0,80.5562,80.6284,80.5382,80.6194,3300.0
2014-06-09 12:35:00,89.39,89.41,89.31,89.36,3100.0,80.6284,80.6464,80.5562,80.6013,3100.0
2014-06-09 12:40:00,89.35,89.38,89.32,89.32,2800.0,80.5923,80.6194,80.5652,80.5652,2800.0
2014-06-09 12:45:00,89.32,89.4,89.3,89.39,3100.0,80.5652,80.6374,80.5472,80.6284,3100.0
2014-06-09 12:50:00,89.4,89.42,89.37,89.42,2000.0,80.6374,80.6554,80.6103,80.6554,2000.0
2014-06-09 12:55:00,89.41,89.44,89.34,89.42,3900.0,80.6464,80.6735,80.5833,80.6554,3900.0
2014-06-09 13:00:00,89.38,89.48,89.38,89.47,2300.0,80.6194,80.7096,80.6194,80.7005,2300.0
2014-06-09 13:05:00,89.49,89.52,89.46,89.52,1400.0,80.7186,80.7456,80.6915,80.7456,1400.0
2014-06-09 13:10:00,89.5,89.56,89.47,89.47,5800.0,80.7276,80.7817,80.7005,80.7005,5800.0
2014-06-09 13:15:00,89.52,89.52,89.4,89.44,2400.0,80.7456,80.7456,80.6374,80.6735,2400.0
2014-06-09 13:20:00,89.44,89.44,89.38,89.42,3300.0,80.6735,80.6735,80.6194,80.6554,3300.0
2014-06-09 13:25:00,89.41,89.42,89.32,89.34,1600.0,80.6464,80.6554,80.5652,80.5833,1600.0
2014-06-09 13:30:00,89.36,89.37,89.29,89.3,3700.0,80.6013,80.6103,80.5382,80.5472,3700.0
2014-06-09 13:35:00,89.28,89.3,89.28,89.3,2200.0,80.5292,80.5472,80.5292,80.5472,2200.0
2014-06-09 13:40:00,89.3,89.3,89.16,89.2,6000.0,80.5472,80.5472,80.4209,80.457,6000.0
2014-06-09 13:45:00,89.19,89.24,89.19,89.2,3900.0,80.448,80.4931,80.448,80.457,3900.0
2014-06-09 13:50:00,89.2,89.25,89.18,89.2,2900.0,80.457,80.5021,80.439,80.457,2900.0
2014-06-09 13:55:00,89.19,89.25,89.19,89.24,4500.0,80.448,80.5021,80.448,80.4931,4500.0
2014-06-09 14:00:00,89.2,89.23,89.15,89.15,5300.0,80.457,80.4841,80.4119,80.4119,5300.0
2014-06-09 14:05:00,89.16,89.18,89.13,89.15,5000.0,80.4209,80.439,80.3939,80.4119,5000.0
2014-06-09 14:10:00,89.14,89.14,89.04,89.07,6400.0,80.4029,80.4029,80.3127,80.3398,6400.0
2014-06-09 14:15:00,89.07,89.08,89.05,89.07,1200.0,80.3398,80.3488,80.3217,80.3398,1200.0
2014-06-09 14:20:00,89.08,89.08,89.04,89.07,2200.0,80.3488,80.3488,80.3127,80.3398,2200.0
2014-06-09 14:25:00,89.11,89.13,89.07,89.08,2900.0,80.3758,80.3939,80.3398,80.3488,2900.0
2014-06-09 14:30:00,89.09,89.13,89.04,89.05,4300.0,80.3578,80.3939,80.3127,80.3217,4300.0
2014-06-09 14:35:00,89.04,89.1,89.04,89.1,1900.0,80.3127,80.3668,80.3127,80.3668,1900.0
2014-06-09 14:40:00,89.1,89.15,89.09,89.15,2500.0,80.3668,80.4119,80.3578,80.4119,2500.0
2014-06-09 14:45:00,89.14,89.14,89.09,89.11,1300.0,80.4029,80.4029,80.3578,80.3758,1300.0
2014-06-09 14:50:00,89.1,89.11,89.05,89.06,2300.0,80.3668,80.3758,80.3217,80.3307,2300.0
2014-06-09 14:55:00,89.08,89.14,89.07,89.14,2500.0,80.3488,80.4029,80.3398,80.4029,2500.0
2014-06-09 15:00:00,89.13,89.13,89.04,89.06,2800.0,80.3939,80.3939,80.3127,80.3307,2800.0
2014-06-09 15:05:00,89.06,89.08,89.06,89.07,4200.0,80.3307,80.3488,80.3307,80.3398,4200.0
2014-06-09 15:10:00,89.08,89.12,89.06,89.06,4000.0,80.3488,80.3849,80.3307,80.3307,4000.0
2014-06-09 15:15:00,89.07,89.09,89.03,89.08,3200.0,80.3398,80.3578,80.3037,80.3488,3200.0
2014-06-09 15:20:00,89.09,89.1,89.07,89.1,3600.0,80.3578,80.3668,80.3398,80.3668,3600.0
2014-06-09 15:25:00,89.1,89.15,89.07,89.11,7000.0,80.3668,80.4119,80.3398,80.3758,7000.0
2014-06-09 15:30:00,89.12,89.13,89.06,89.07,7400.0,80.3849,80.3939,80.3307,80.3398,7400.0
2014-06-09 15:35:00,89.08,89.12,89.07,89.1,12400.0,80.3488,80.3849,80.3398,80.3668,12400.0
2014-06-09 15:40:00,89.1,89.1,89.03,89.03,6800.0,80.3668,80.3668,80.3037,80.3037,6800.0
2014-06-09 15:45:00,89.04,89.06,89.03,89.03,7600.0,80.3127,80.3307,80.3037,80.3037,7600.0
2014-06-09 15:50:00,89.04,89.06,89.03,89.05,22600.0,80.3127,80.3307,80.3037,80.3217,22600.0
2014-06-09 15:55:00,89.06,89.24,89.04,89.16,37000.0,80.3307,80.4931,80.3127,80.4209,37000.0
2014-06-10 09:30:00,89.18,89.29,89.18,89.29,12000.0,80.439,80.5382,80.439,80.5382,12000.0
2014-06-10 09:35:00,89.25,89.29,89.09,89.1,4400.0,80.5021,80.5382,80.3578,80.3668,4400.0
2014-06-10 09:40:00,89.07,89.18,89.02,89.02,21100.0,80.3398,80.439,80.2947,80.2947,21100.0
2014-06-10 09:45:00,89.01,89.07,88.91,89.02,9400.0,80.2856,80.3398,80.1954,80.2947,9400.0
2014-06-10 09:50:00,89.02,89.1,89.01,89.1,1900.0,80.2947,80.3668,80.2856,80.3668,1900.0
2014-06-10 09:55:00,89.15,89.15,89.03,89.08,6200.0,80.4119,80.4119,80.3037,80.3488,6200.0
2014-06-10 10:00:00,89.11,89.13,88.96,88.97,1600.0,80.3758,80.3939,80.2405,80.2496,1600.0
2014-06-10 10:05:00,89.0,89.13,88.98,89.08,26800.0,80.2766,80.3939,80.2586,80.3488,26800.0
2014-06-10 10:10:00,89.07,89.13,89.04,89.12,20000.0,80.3398,80.3939,80.3127,80.3849,20000.0
2014-06-10 10:15:00,89.07,89.12,89.02,89.02,3100.0,80.3398,80.3849,80.2947,80.2947,3100.0
2014-06-10 10:20:00,89.01,89.16,89.01,89.16,2900.0,80.2856,80.4209,80.2856,80.4209,2900.0
2014-06-10 10:25:00,89.13,89.14,89.03,89.03,2400.0,80.3939,80.4029,80.3037,80.3037,2400.0
2014-06-10 10:30:00,89.06,89.15,89.05,89.13,2500.0,80.3307,80.4119,80.3217,80.3939,2500.0
2014-06-10 10:35:00,89.15,89.18,89.04,89.1,3600.0,80.4119,80.439,80.3127,80.3668,3600.0
2014-06-10 10:40:00,89.08,89.12,89.06,89.08,800.0,80.3488,80.3849,80.3307,80.3488,800.0
2014-06-10 10:45:00,89.11,89.14,89.08,89.13,2400.0,80.3758,80.4029,80.3488,80.3939,2400.0
2014-06-10 10:50:00,89.09,89.13,89.08,89.09,2300.0,80.3578,80.3939,80.3488,80.3578,2300.0
2014-06-10 10:55:00,89.1,89.11,89.04,89.07,13000.0,80.3668,80.3758,80.3127,80.3398,13000.0
2014-06-10 11:00:00,89.08,89.11,89.08,89.09,1500.0,80.3488,80.3758,80.3488,80.3578,1500.0
2014-06-10 11:05:00,89.09,89.12,89.09,89.11,3200.0,80.3578,80.3849,80.3578,80.3758,3200.0
2014-06-10 11:10:00,89.12,89.12,89.08,89.08,9600.0,80.3849,80.3849,80.3488,80.3488,9600.0
2014-06-10 11:15:00,89.1,89.1,89.08,89.08,3100.0,80.3668,80.3668,80.3488,80.3488,3100.0
2014-06-10 11:20:00,89.08,89.08,89.02,89.07,4700.0,80.3488,80.3488,80.2947,80.3398,4700.0
2014-06-10 11:25:00,89.1,89.1,89.0,89.0,4400.0,80.3668,80.3668,80.2766,80.2766,4400.0
2014-06-10 11:30:00,89.0,89.15,88.99,89.12,4400.0,80.2766,80.4119,80.2676,80.3849,4400.0
2014-06-10 11:35:00,89.04,89.05,89.0,89.03,900.0,80.3127,80.3217,80.2766,80.3037,900.0
2014-06-10 11:40:00,89.08,89.08,89.04,89.05,400.0,80.3488,80.3488,80.3127,80.3217,400.0
2014-06-10 11:45:00,89.03,89.04,88.97,88.98,4100.0,80.3037,80.3127,80.2496,80.2586,4100.0
2014-06-10 11:50:00,89.0,89.06,89.0,89.05,1700.0,80.2766,80.3307,80.2766,80.3217,1700.0
2014-06-10 11:55:00,89.04,89.08,89.04,89.06,900.0,80.3127,80.3488,80.3127,80.3307,900.0
2014-06-10 12:00:00,89.08,89.08,89.05,89.05,1500.0,80.3488,80.3488,80.3217,80.3217,1500.0
2014-06-10 12:05:00,89.06,89.09,89.06,89.06,2200.0,80.3307,80.3578,80.3307,80.3307,2200.0
2014-06-10 12:10:00,89.07,89.11,89.07,89.09,1700.0,80.3398,80.3758,80.3398,80.3578,1700.0
2014-06-10 12:15:00,89.1,89.1,89.08,89.08,3600.0,80.3668,80.3668,80.3488,80.3488,3600.0
2014-06-10 12:20:00,89.08,89.14,89.08,89.08,4600.0,80.3488,80.4029,80.3488,80.3488,4600.0
2014-06-10 12:25:00,89.07,89.11,89.07,89.1,6700.0,80.3398,80.3758,80.3398,80.3668,6700.0
2014-06-10 12:30:00,89.1,89.1,89.07,89.07,2600.0,80.3668,80.3668,80.3398,80.3398,2600.0
2014-06-10 12:35:00,89.08,89.1,89.08,89.09,2400.0,80.3488,80.3668,80.3488,80.3578,2400.0
2014-06-10 12:40:00,89.09,89.09,89.08,89.09,2700.0,80.3578,80.3578,80.3488,80.3578,2700.0
2014-06-10 12:45:00,89.1,89.19,89.1,89.14,4500.0,80.3668,80.448,80.3668,80.4029,4500.0
2014-06-10 12:50:00,89.13,89.13,89.12,89.12,1400.0,80.3939,80.3939,80.3849,80.3849,1400.0
2014-06-10 12:55:00,89.13,89.15,89.12,89.15,3800.0,80.3939,80.4119,80.3849,80.4119,3800.0
2014-06-10 13:00:00,89.13,89.15,89.13,89.14,600.0,80.3939,80.4119,80.3939,80.4029,600.0
2014-06-10 13:05:00,89.14,89.18,89.13,89.17,2900.0,80.4029,80.439,80.3939,80.43,2900.0
2014-06-10 13:10:00,89.2,89.2,89.16,89.18,2500.0,80.457,80.457,80.4209,80.439,2500.0
2014-06-10 13:15:00,89.19,89.19,89.16,89.18,3400.0,80.448,80.448,80.4209,80.439,3400.0
2014-06-10 13:20:00,89.19,89.26,89.19,89.26,3000.0,80.448,80.5111,80.448,80.5111,3000.0
2014-06-10 13:25:00,89.25,89.25,89.22,89.22,1900.0,80.5021,80.5021,80.4751,80.4751,1900.0
2014-06-10 13:30:00,89.21,89.27,89.21,89.27,2700.0,80.466,80.5201,80.466,80.5201,2700.0
2014-06-10 13:35:00,89.32,89.32,89.23,89.24,4700.0,80.5652,80.5652,80.4841,80.4931,4700.0
2014-06-10 13:40:00,89.23,89.25,89.23,89.25,1200.0,80.4841,80.5021,80.4841,80.5021,1200.0
2014-06-10 13:45:00,89.26,89.26,89.24,89.24,2200.0,80.5111,80.5111,80.4931,80.4931,2200.0
2014-06-10 13:50:00,89.25,89.25,89.22,89.23,1600.0,80.5021,80.5021,80.4751,80.4841,1600.0
2014-06-10 13:55:00,89.23,89.24,89.19,89.21,5100.0,80.4841,80.4931,80.448,80.466,5100.0
2014-06-10 14:00:00,89.19,89.19,89.17,89.17,2100.0,80.448,80.448,80.43,80.43,2100.0
2014-06-10 14:05:00,89.17,89.17,89.11,89.11,7000.0,80.43,80.43,80.3758,80.3758,7000.0
2014-06-10 14:10:00,89.12,89.12,89.1,89.11,3600.0,80.3849,80.3849,80.3668,80.3758,3600.0
2014-06-10 14:15:00,89.12,89.12,89.06,89.08,3300.0,80.3849,80.3849,80.3307,80.3488,3300.0
2014-06-10 14:20:00,89.08,89.11,89.08,89.08,6000.0,80.3488,80.3758,80.3488,80.3488,6000.0
2014-06-10 14:25:00,89.08,89.09,89.07,89.09,4300.0,80.3488,80.3578,80.3398,80.3578,4300.0
2014-06-10 14:30:00,89.1,89.1,89.08,89.09,1500.0,80.3668,80.3668,80.3488,80.3578,1500.0
2014-06-10 14:35:00,89.09,89.11,89.08,89.1,4700.0,80.3578,80.3758,80.3488,80.3668,4700.0
2014-06-10 14:40:00,89.09,89.09,89.08,89.09,1500.0,80.3578,80.3578,80.3488,80.3578,1500.0
2014-06-10 14:45:00,89.1,89.11,89.09,89.1,6400.0,80.3668,80.3758,80.3578,80.3668,6400.0
2014-06-10 14:50:00,89.1,89.1,89.09,89.1,2900.0,80.3668,80.3668,80.3578,80.3668,2900.0
2014-06-10 14:55:00,89.1,89.1,89.04,89.05,7300.0,80.3668,80.3668,80.3127,80.3217,7300.0
2014-06-10 15:00:00,89.04,89.09,89.03,89.09,3500.0,80.3127,80.3578,80.3037,80.3578,3500.0
2014-06-10 15:05:00,89.08,89.08,89.06,89.06,4700.0,80.3488,80.3488,80.3307,80.3307,4700.0
2014-06-10 15:10:00,89.06,89.07,89.05,89.05,3900.0,80.3307,80.3398,80.3217,80.3217,3900.0
2014-06-10 15:15:00,89.06,89.06,88.99,88.99,8100.0,80.3307,80.3307,80.2676,80.2676,8100.0
2014-06-10 15:20:00,89.0,89.0,88.98,89.0,11300.0,80.2766,80.2766,80.2586,80.2766,11300.0
2014-06-10 15:25:00,89.03,89.03,88.99,89.02,7700.0,80.3037,80.3037,80.2676,80.2947,7700.0
2014-06-10 15:30:00,89.02,89.08,89.01,89.05,10200.0,80.2947,80.3488,80.2856,80.3217,10200.0
2014-06-10 15:35:00,89.05,89.07,89.03,89.03,8000.0,80.3217,80.3398,80.3037,80.3037,8000.0
2014-06-10 15:40:00,89.03,89.13,89.03,89.07,14200.0,80.3037,80.3939,80.3037,80.3398,14200.0
2014-06-10 15:45:00,89.08,89.09,89.03,89.07,12600.0,80.3488,80.3578,80.3037,80.3398,12600.0
2014-06-10 15:50:00,89.07,89.14,89.06,89.08,23600.0,80.3398,80.4029,80.3307,80.3488,23600.0
2014-06-10 15:55:00,89.08,89.09,89.01,89.06,41100.0,80.3488,80.3578,80.2856,80.3307,41100.0
2014-06-11 09:30:00,89.86,89.93,89.77,89.81,24600.0,81.0523,81.1155,80.9711,81.0072,24600.0
2014-06-11 09:35:00,89.81,89.95,89.81,89.9,23700.0,81.0072,81.1335,81.0072,81.0884,23700.0
2014-06-11 09:40:00,89.9,89.9,89.8,89.81,22900.0,81.0884,81.0884,80.9982,81.0072,22900.0
2014-06-11 09:45:00,89.82,89.91,89.82,89.85,40800.0,81.0162,81.0974,81.0162,81.0433,40800.0
2014-06-11 09:50:00,89.85,89.87,89.82,89.83,13000.0,81.0433,81.0613,81.0162,81.0253,13000.0
2014-06-11 09:55:00,89.84,89.85,89.76,89.77,7400.0,81.0343,81.0433,80.9621,80.9711,7400.0
2014-06-11 10:00:00,89.82,89.85,89.77,89.78,23000.0,81.0162,81.0433,80.9711,80.9802,23000.0
2014-06-11 10:05:00,89.79,89.89,89.79,89.88,10200.0,80.9892,81.0794,80.9892,81.0704,10200.0
2014-06-11 10:10:00,89.86,90.02,89.86,90.02,19100.0,81.0523,81.1966,81.0523,81.1966,19100.0
2014-06-11 10:15:00,90.04,90.05,89.95,89.98,2900.0,81.2147,81.2237,81.1335,81.1606,2900.0
2014-06-11 10:20:00,89.99,90.12,89.99,90.07,2500.0,81.1696,81.2868,81.1696,81.2417,2500.0
2014-06-11 10:25:00,90.05,90.05,89.93,89.93,2400.0,81.2237,81.2237,81.1155,81.1155,2400.0
2014-06-11 10:30:00,89.95,89.96,89.87,89.91,3900.0,81.1335,81.1425,81.0613,81.0974,3900.0
2014-06-11 10:35:00,89.94,89.94,89.74,89.8,11400.0,81.1245,81.1245,80.9441,80.9982,11400.0
2014-06-11 10:40:00,89.82,89.98,89.82,89.98,3200.0,81.0162,81.1606,81.0162,81.1606,3200.0
2014-06-11 10:45:00,89.99,90.02,89.92,90.0,10400.0,81.1696,81.1966,81.1064,81.1786,10400.0
2014-06-11 10:50:00,90.01,90.03,89.97,89.98,6000.0,81.1876,81.2057,81.1515,81.1606,6000.0
2014-06-11 10:55:00,90.0,90.0,89.83,89.83,14100.0,81.1786,81.1786,81.0253,81.0253,14100.0
2014-06-11 11:00:00,89.88,89.88,89.79,89.8,1400.0,81.0704,81.0704,80.9892,80.9982,1400.0
2014-06-11 11:05:00,89.81,89.9,89.79,89.89,1300.0,81.0072,81.0884,80.9892,81.0794,1300.0
2014-06-11 11:10:00,89.9,89.92,89.87,89.9,16500.0,81.0884,81.1064,81.0613,81.0884,16500.0
2014-06-11 11:15:00,89.9,89.92,89.85,89.88,15500.0,81.0884,81.1064,81.0433,81.0704,15500.0
2014-06-11 11:20:00,89.87,89.87,89.82,89.83,1200.0,81.0613,81.0613,81.0162,81.0253,1200.0
2014-06-11 11:25:00,89.84,89.9,89.84,89.87,1900.0,81.0343,81.0884,81.0343,81.0613,1900.0
2014-06-11 11:30:00,89.87,89.94,89.84,89.9,22100.0,81.0613,81.1245,81.0343,81.0884,22100.0
2014-06-11 11:35:00,89.9,89.94,89.86,89.89,12300.0,81.0884,81.1245,81.0523,81.0794,12300.0
2014-06-11 11:40:00,89.89,89.89,89.77,89.77,700.0,81.0794,81.0794,80.9711,80.9711,700.0
2014-06-11 11:45:00,89.71,89.71,89.67,89.67,300.0,80.917,80.917,80.8809,80.8809,300.0
2014-06-11 11:50:00,89.67,89.7,89.66,89.7,600.0,80.8809,80.908,80.8719,80.908,600.0
2014-06-11 11:55:00,89.63,89.78,89.63,89.71,1500.0,80.8449,80.9802,80.8449,80.917,1500.0
2014-06-11 12:00:00,89.76,89.76,89.71,89.74,300.0,80.9621,80.9621,80.917,80.9441,300.0
2014-06-11 12:05:00,89.76,89.76,89.67,89.67,1100.0,80.9621,80.9621,80.8809,80.8809,1100.0
2014-06-11 12:10:00,89.67,89.69,89.64,89.66,1300.0,80.8809,80.899,80.8539,80.8719,1300.0
2014-06-11 12:15:00,89.67,89.67,89.6,89.61,6500.0,80.8809,80.8809,80.8178,80.8268,6500.0
2014-06-11 12:20:00,89.62,89.62,89.62,89.62,900.0,80.8358,80.8358,80.8358,80.8358,900.0
2014-06-11 12:25:00,89.63,89.78,89.63,89.72,14700.0,80.8449,80.9802,80.8449,80.926,14700.0
2014-06-11 12:30:00,89.72,89.72,89.7,89.7,1100.0,80.926,80.926,80.908,80.908,1100.0
2014-06-11 12:35:00,89.67,89.71,89.67,89.68,600.0,80.8809,80.917,80.8809,80.89,600.0
2014-06-11 12:40:00,89.68,89.68,89.62,89.65,800.0,80.89,80.89,80.8358,80.8629,800.0
2014-06-11 12:45:00,89.62,89.66,89.62,89.66,1700.0,80.8358,80.8719,80.8358,80.8719,1700.0
2014-06-11 12:50:00,89.7,89.71,89.7,89.7,2100.0,80.908,80.917,80.908,80.908,2100.0
2014-06-11 12:55:00,89.7,89.76,89.7,89.74,1400.0,80.908,80.9621,80.908,80.9441,1400.0
2014-06-11 13:00:00,89.75,89.75,89.72,89.72,1500.0,80.9531,80.9531,80.926,80.926,1500.0
2014-06-11 13:05:00,89.66,89.66,89.63,89.63,500.0,80.8719,80.8719,80.8449,80.8449,500.0
2014-06-11 13:10:00,89.62,89.7,89.57,89.7,9200.0,80.8358,80.908,80.7907,80.908,9200.0
2014-06-11 13:15:00,89.7,89.7,89.65,89.69,7900.0,80.908,80.908,80.8629,80.899,7900.0
2014-06-11 13:20:00,89.64,89.65,89.63,89.65,1000.0,80.8539,80.8629,80.8449,80.8629,1000.0
2014-06-11 13:25:00,89.6,89.61,89.58,89.61,1200.0,80.8178,80.8268,80.7998,80.8268,1200.0
2014-06-11 13:30:00,89.61,89.64,89.6,89.64,1100.0,80.8268,80.8539,80.8178,80.8539,1100.0
2014-06-11 13:35:00,89.62,89.64,89.62,89.62,600.0,80.8358,80.8539,80.8358,80.8358,600.0
2014-06-11 13:40:00,89.64,89.65,89.63,89.65,800.0,80.8539,80.8629,80.8449,80.8629,800.0
2014-06-11 13:45:00,89.65,89.65,89.53,89.54,7900.0,80.8629,80.8629,80.7547,80.7637,7900.0
2014-06-11 13:50:00,89.55,89.61,89.55,89.58,5600.0,80.7727,80.8268,80.7727,80.7998,5600.0
2014-06-11 13:55:00,89.59,89.59,89.53,89.53,10100.0,80.8088,80.8088,80.7547,80.7547,10100.0
2014-06-11 14:00:00,89.49,89.49,89.46,89.49,1400.0,80.7186,80.7186,80.6915,80.7186,1400.0
2014-06-11 14:05:00,89.48,89.53,89.41,89.53,9800.0,80.7096,80.7547,80.6464,80.7547,9800.0
2014-06-11 14:10:00,89.53,89.69,89.53,89.68,13000.0,80.7547,80.899,80.7547,80.89,13000.0
2014-06-11 14:15:00,89.68,89.69,89.5,89.54,18400.0,80.89,80.899,80.7276,80.7637,18400.0
2014-06-11 14:20:00,89.55,89.56,89.49,89.56,4600.0,80.7727,80.7817,80.7186,80.7817,4600.0
2014-06-11 14:25:00,89.59,89.71,89.59,89.71,2000.0,80.8088,80.917,80.8088,80.917,2000.0
2014-06-11 14:30:00,89.72,89.78,89.71,89.78,3400.0,80.926,80.9802,80.917,80.9802,3400.0
2014-06-11 14:35:00,89.73,89.78,89.71,89.78,2300.0,80.9351,80.9802,80.917,80.9802,2300.0
2014-06-11 14:40:00,89.72,89.81,89.72,89.77,1800.0,80.926,81.0072,80.926,80.9711,1800.0
2014-06-11 14:45:00,89.77,89.81,89.75,89.79,3800.0,80.9711,81.0072,80.9531,80.9892,3800.0
2014-06-11 14:50:00,89.76,89.77,89.69,89.77,1800.0,80.9621,80.9711,80.899,80.9711,1800.0
2014-06-11 14:55:00,89.77,89.77,89.71,89.77,5600.0,80.9711,80.9711,80.917,80.9711,5600.0
2014-06-11 15:00:00,89.79,89.88,89.79,89.83,6100.0,80.9892,81.0704,80.9892,81.0253,6100.0
2014-06-11 15:05:00,89.86,89.86,89.78,89.79,7100.0,81.0523,81.0523,80.9802,80.9892,7100.0
2014-06-11 15:10:00,89.78,89.83,89.77,89.81,15800.0,80.9802,81.0253,80.9711,81.0072,15800.0
2014-06-11 15:15:00,89.81,89.86,89.81,89.83,6500.0,81.0072,81.0523,81.0072,81.0253,6500.0
2014-06-11 15:20:00,89.83,89.9,89.83,89.9,5300.0,81.0253,81.0884,81.0253,81.0884,5300.0
2014-06-11 15:25:00,89.87,89.96,89.87,89.94,4800.0,81.0613,81.1425,81.0613,81.1245,4800.0
2014-06-11 15:30:00,89.94,89.94,89.9,89.9,8400.0,81.1245,81.1245,81.0884,81.0884,8400.0
2014-06-11 15:35:00,89.89,89.96,89.89,89.96,7800.0,81.0794,81.1425,81.0794,81.1425,7800.0
2014-06-11 15:40:00,89.98,89.98,89.95,89.95,6400.0,81.1606,81.1606,81.1335,81.1335,6400.0
2014-06-11 15:45:00,89.97,89.97,89.88,89.89,7200.0,81.1515,81.1515,81.0704,81.0794,7200.0
2014-06-11 15:50:00,89.9,89.94,89.84,89.86,20300.0,81.0884,81.1245,81.0343,81.0523,20300.0
2014-06-11 15:55:00,89.87,89.88,89.82,89.88,14600.0,81.0613,81.0704,81.0162,81.0704,14600.0
2014-06-12 09:30:00,89.78,89.82,89.72,89.82,10500.0,80.9802,81.0162,80.926,81.0162,10500.0
2014-06-12 09:35:00,89.85,89.85,89.57,89.57,12700.0,81.0433,81.0433,80.7907,80.7907,12700.0
2014-06-12 09:40:00,89.55,89.69,89.54,89.61,7700.0,80.7727,80.899,80.7637,80.8268,7700.0
2014-06-12 09:45:00,89.63,89.67,89.6,89.64,4100.0,80.8449,80.8809,80.8178,80.8539,4100.0
2014-06-12 09:50:00,89.63,89.69,89.62,89.69,6100.0,80.8449,80.899,80.8358,80.899,6100.0
2014-06-12 09:55:00,89.67,89.68,89.61,89.61,4100.0,80.8809,80.89,80.8268,80.8268,4100.0
2014-06-12 10:00:00,89.63,89.72,89.61,89.65,4100.0,80.8449,80.926,80.8268,80.8629,4100.0
2014-06-12 10:05:00,89.67,89.8,89.67,89.8,5200.0,80.8809,80.9982,80.8809,80.9982,5200.0
2014-06-12 10:10:00,89.79,89.79,89.71,89.79,1700.0,80.9892,80.9892,80.917,80.9892,1700.0
2014-06-12 10:15:00,89.78,89.96,89.77,89.92,11700.0,80.9802,81.1425,80.9711,81.1064,11700.0
2014-06-12 10:20:00,89.9,89.92,89.87,89.9,1800.0,81.0884,81.1064,81.0613,81.0884,1800.0
2014-06-12 10:25:00,89.9,89.9,89.69,89.7,16100.0,81.0884,81.0884,80.899,80.908,16100.0
2014-06-12 10:30:00,89.7,89.71,89.62,89.7,9100.0,80.908,80.917,80.8358,80.908,9100.0
2014-06-12 10:35:00,89.7,89.75,89.66,89.71,7400.0,80.908,80.9531,80.8719,80.917,7400.0
2014-06-12 10:40:00,89.7,89.75,89.65,89.75,5300.0,80.908,80.9531,80.8629,80.9531,5300.0
2014-06-12 10:45:00,89.72,89.77,89.72,89.75,4900.0,80.926,80.9711,80.926,80.9531,4900.0
2014-06-12 10:50:00,89.77,89.92,89.77,89.89,4100.0,80.9711,81.1064,80.9711,81.0794,4100.0
2014-06-12 10:55:00,89.9,89.94,89.85,89.85,11700.0,81.0884,81.1245,81.0433,81.0433,11700.0
2014-06-12 11:00:00,89.86,89.86,89.79,89.79,10500.0,81.0523,81.0523,80.9892,80.9892,10500.0
2014-06-12 11:05:00,89.79,89.79,89.75,89.76,1200.0,80.9892,80.9892,80.9531,80.9621,1200.0
2014-06-12 11:10:00,89.78,89.92,89.78,89.91,19600.0,80.9802,81.1064,80.9802,81.0974,19600.0
2014-06-12 11:15:00,89.92,89.94,89.88,89.9,7300.0,81.1064,81.1245,81.0704,81.0884,7300.0
2014-06-12 11:20:00,89.9,89.9,89.89,89.89,7600.0,81.0884,81.0884,81.0794,81.0794,7600.0
2014-06-12 11:25:00,89.9,89.97,89.89,89.89,7000.0,81.0884,81.1515,81.0794,81.0794,7000.0
2014-06-12 11:30:00,89.9,90.0,89.83,89.84,33300.0,81.0884,81.1786,81.0253,81.0343,33300.0
2014-06-12 11:35:00,89.85,89.85,89.79,89.79,1100.0,81.0433,81.0433,80.9892,80.9892,1100.0
2014-06-12 11:40:00,89.78,89.83,89.78,89.81,1100.0,80.9802,81.0253,80.9802,81.0072,1100.0
2014-06-12 11:45:00,89.8,89.8,89.78,89.78,600.0,80.9982,80.9982,80.9802,80.9802,600.0
2014-06-12 11:50:00,89.76,89.78,89.72,89.76,1400.0,80.9621,80.9802,80.926,80.9621,1400.0
2014-06-12 11:55:00,89.73,89.81,89.73,89.77,2900.0,80.9351,81.0072,80.9351,80.9711,2900.0
2014-06-12 12:00:00,89.76,89.76,89.65,89.65,1400.0,80.9621,80.9621,80.8629,80.8629,1400.0
2014-06-12 12:05:00,89.66,89.76,89.66,89.76,300.0,80.8719,80.9621,80.8719,80.9621,300.0
2014-06-12 12:10:00,89.74,89.74,89.63,89.65,2000.0,80.9441,80.9441,80.8449,80.8629,2000.0
2014-06-12 12:15:00,89.65,89.7,89.63,89.7,600.0,80.8629,80.908,80.8449,80.908,600.0
2014-06-12 12:20:00,89.67,89.68,89.62,89.63,3700.0,80.8809,80.89,80.8358,80.8449,3700.0
2014-06-12 12:25:00,89.68,89.83,89.64,89.83,8700.0,80.89,81.0253,80.8539,81.0253,8700.0
2014-06-12 12:30:00,89.79,89.92,89.79,89.91,2700.0,80.9892,81.1064,80.9892,81.0974,2700.0
2014-06-12 12:35:00,89.9,89.92,89.78,89.92,99400.0,81.0884,81.1064,80.9802,81.1064,99400.0
2014-06-12 12:40:00,89.93,89.93,89.9,89.91,2000.0,81.1155,81.1155,81.0884,81.0974,2000.0
2014-06-12 12:45:00,89.91,89.93,89.87,89.88,1600.0,81.0974,81.1155,81.0613,81.0704,1600.0
2014-06-12 12:50:00,89.82,89.88,89.81,89.85,1800.0,81.0162,81.0704,81.0072,81.0433,1800.0
2014-06-12 12:55:00,89.85,89.85,89.7,89.8,3500.0,81.0433,81.0433,80.908,80.9982,3500.0
2014-06-12 13:00:00,89.81,89.81,89.65,89.66,2600.0,81.0072,81.0072,80.8629,80.8719,2600.0
2014-06-12 13:05:00,89.62,89.65,89.57,89.62,2400.0,80.8358,80.8629,80.7907,80.8358,2400.0
2014-06-12 13:10:00,89.64,89.64,89.4,89.45,10500.0,80.8539,80.8539,80.6374,80.6825,10500.0
2014-06-12 13:15:00,89.45,89.58,89.42,89.42,4100.0,80.6825,80.7998,80.6554,80.6554,4100.0
2014-06-12 13:20:00,89.4,89.45,89.36,89.38,1900.0,80.6374,80.6825,80.6013,80.6194,1900.0
2014-06-12 13:25:00,89.36,89.39,89.31,89.35,5400.0,80.6013,80.6284,80.5562,80.5923,5400.0
2014-06-12 13:30:00,89.35,89.35,89.21,89.21,4200.0,80.5923,80.5923,80.466,80.466,4200.0
2014-06-12 13:35:00,89.22,89.28,89.22,89.25,2900.0,80.4751,80.5292,80.4751,80.5021,2900.0
2014-06-12 13:40:00,89.27,89.32,89.23,89.29,8100.0,80.5201,80.5652,80.4841,80.5382,8100.0
2014-06-12 13:45:00,89.27,89.34,89.27,89.31,4200.0,80.5201,80.5833,80.5201,80.5562,4200.0
2014-06-12 13:50:00,89.32,89.32,89.11,89.21,8200.0,80.5652,80.5652,80.3758,80.466,8200.0
2014-06-12 13:55:00,89.23,89.28,89.19,89.26,4400.0,80.4841,80.5292,80.448,80.5111,4400.0
2014-06-12 14:00:00,89.27,89.3,89.25,89.27,1400.0,80.5201,80.5472,80.5021,80.5201,1400.0
2014-06-12 14:05:00,89.31,89.39,89.31,89.34,2300.0,80.5562,80.6284,80.5562,80.5833,2300.0
2014-06-12 14:10:00,89.31,89.33,89.27,89.33,1500.0,80.5562,80.5743,80.5201,80.5743,1500.0
2014-06-12 14:15:00,89.27,89.4,89.26,89.36,1900.0,80.5201,80.6374,80.5111,80.6013,1900.0
2014-06-12 14:20:00,89.35,89.41,89.32,89.41,3200.0,80.5923,80.6464,80.5652,80.6464,3200.0
2014-06-12 14:25:00,89.39,89.41,89.37,89.37,1300.0,80.6284,80.6464,80.6103,80.6103,1300.0
2014-06-12 14:30:00,89.39,89.39,89.28,89.32,3500.0,80.6284,80.6284,80.5292,80.5652,3500.0
2014-06-12 14:35:00,89.33,89.36,89.29,89.36,2800.0,80.5743,80.6013,80.5382,80.6013,2800.0
2014-06-12 14:40:00,89.35,89.52,89.34,89.48,5500.0,80.5923,80.7456,80.5833,80.7096,5500.0
2014-06-12 14:45:00,89.5,89.6,89.5,89.6,2200.0,80.7276,80.8178,80.7276,80.8178,2200.0
2014-06-12 14:50:00,89.6,89.64,89.5,89.54,8000.0,80.8178,80.8539,80.7276,80.7637,8000.0
2014-06-12 14:55:00,89.54,89.54,89.47,89.49,3000.0,80.7637,80.7637,80.7005,80.7186,3000.0
2014-06-12 15:00:00,89.49,89.54,89.48,89.54,2600.0,80.7186,80.7637,80.7096,80.7637,2600.0
2014-06-12 15:05:00,89.53,89.54,89.43,89.47,10500.0,80.7547,80.7637,80.6645,80.7005,10500.0
2014-06-12 15:10:00,89.47,89.47,89.31,89.46,18600.0,80.7005,80.7005,80.5562,80.6915,18600.0
2014-06-12 15:15:00,89.46,89.49,89.43,89.48,1100.0,80.6915,80.7186,80.6645,80.7096,1100.0
2014-06-12 15:20:00,89.48,89.54,89.48,89.5,2800.0,80.7096,80.7637,80.7096,80.7276,2800.0
2014-06-12 15:25:00,89.51,89.55,89.47,89.49,3200.0,80.7366,80.7727,80.7005,80.7186,3200.0
2014-06-12 15:30:00,89.5,89.52,89.46,89.51,4800.0,80.7276,80.7456,80.6915,80.7366,4800.0
2014-06-12 15:35:00,89.53,89.53,89.42,89.42,4300.0,80.7547,80.7547,80.6554,80.6554,4300.0
2014-06-12 15:40:00,89.41,89.47,89.35,89.36,13000.0,80.6464,80.7005,80.5923,80.6013,13000.0
2014-06-12 15:45:00,89.36,89.36,89.19,89.19,50500.0,80.6013,80.6013,80.448,80.448,50500.0
2014-06-12 15:50:00,89.18,89.36,89.12,89.33,72700.0,80.439,80.6013,80.3849,80.5743,72700.0
2014-06-12 15:55:00,89.33,89.33,89.28,89.3,31400.0,80.5743,80.5743,80.5292,80.5472,31400.0
2014-06-13 09:30:00,89.97,90.03,89.87,89.9,15400.0,81.1515,81.2057,81.0613,81.0884,15400.0
2014-06-13 09:35:00,89.96,89.96,89.66,89.66,9900.0,81.1425,81.1425,80.8719,80.8719,9900.0
2014-06-13 09:40:00,89.64,89.66,89.53,89.6,34600.0,80.8539,80.8719,80.7547,80.8178,34600.0
2014-06-13 09:45:00,89.62,89.74,89.62,89.69,6100.0,80.8358,80.9441,80.8358,80.899,6100.0
2014-06-13 09:50:00,89.71,89.9,89.69,89.89,5400.0,80.917,81.0884,80.899,81.0794,5400.0
2014-06-13 09:55:00,89.85,89.95,89.66,89.76,86300.0,81.0433,81.1335,80.8719,80.9621,86300.0
2014-06-13 10:00:00,89.73,89.78,89.58,89.63,10100.0,80.9351,80.9802,80.7998,80.8449,10100.0
2014-06-13 10:05:00,89.63,89.68,89.44,89.46,11400.0,80.8449,80.89,80.6735,80.6915,11400.0
2014-06-13 10:10:00,89.51,89.51,89.34,89.34,17800.0,80.7366,80.7366,80.5833,80.5833,17800.0
2014-06-13 10:15:00,89.32,89.39,89.28,89.38,27300.0,80.5652,80.6284,80.5292,80.6194,27300.0
2014-06-13 10:20:00,89.4,89.54,89.4,89.49,19000.0,80.6374,80.7637,80.6374,80.7186,19000.0
2014-06-13 10:25:00,89.46,89.46,89.33,89.36,8000.0,80.6915,80.6915,80.5743,80.6013,8000.0
2014-06-13 10:30:00,89.37,89.38,89.31,89.38,6700.0,80.6103,80.6194,80.5562,80.6194,6700.0
2014-06-13 10:35:00,89.42,89.44,89.25,89.29,33800.0,80.6554,80.6735,80.5021,80.5382,33800.0
2014-06-13 10:40:00,89.28,89.29,89.21,89.21,4100.0,80.5292,80.5382,80.466,80.466,4100.0
2014-06-13 10:45:00,89.25,89.25,89.15,89.16,11900.0,80.5021,80.5021,80.4119,80.4209,11900.0
2014-06-13 10:50:00,89.15,89.28,89.15,89.25,5800.0,80.4119,80.5292,80.4119,80.5021,5800.0
2014-06-13 10:55:00,89.3,89.5,89.27,89.43,4800.0,80.5472,80.7276,80.5201,80.6645,4800.0
2014-06-13 11:00:00,89.46,89.52,89.44,89.46,16100.0,80.6915,80.7456,80.6735,80.6915,16100.0
2014-06-13 11:05:00,89.5,89.55,89.49,89.5,3800.0,80.7276,80.7727,80.7186,80.7276,3800.0
2014-06-13 11:10:00,89.49,89.5,89.35,89.37,15800.0,80.7186,80.7276,80.5923,80.6103,15800.0
2014-06-13 11:15:00,89.37,89.45,89.34,89.38,12300.0,80.6103,80.6825,80.5833,80.6194,12300.0
2014-06-13 11:20:00,89.34,89.43,89.31,89.43,13000.0,80.5833,80.6645,80.5562,80.6645,13000.0
2014-06-13 11:25:00,89.39,89.39,89.16,89.21,15900.0,80.6284,80.6284,80.4209,80.466,15900.0
2014-06-13 11:30:00,89.17,89.39,89.17,89.38,22800.0,80.43,80.6284,80.43,80.6194,22800.0
2014-06-13 11:35:00,89.31,89.31,89.26,89.26,1200.0,80.5562,80.5562,80.5111,80.5111,1200.0
2014-06-13 11:40:00,89.36,89.36,89.28,89.28,1500.0,80.6013,80.6013,80.5292,80.5292,1500.0
2014-06-13 11:45:00,89.26,89.35,89.26,89.35,4700.0,80.5111,80.5923,80.5111,80.5923,4700.0
2014-06-13 11:50:00,89.39,89.44,89.37,89.4,2100.0,80.6284,80.6735,80.6103,80.6374,2100.0
2014-06-13 11:55:00,89.44,89.47,89.33,89.35,2900.0,80.6735,80.7005,80.5743,80.5923,2900.0
2014-06-13 12:00:00,89.35,89.37,89.32,89.36,3600.0,80.5923,80.6103,80.5652,80.6013,3600.0
2014-06-13 12:05:00,89.36,89.47,89.36,89.47,1700.0,80.6013,80.7005,80.6013,80.7005,1700.0
2014-06-13 12:10:00,89.42,89.44,89.33,89.33,31100.0,80.6554,80.6735,80.5743,80.5743,31100.0
2014-06-13 12:15:00,89.33,89.41,89.32,89.41,2200.0,80.5743,80.6464,80.5652,80.6464,2200.0
2014-06-13 12:20:00,89.44,89.54,89.44,89.47,2100.0,80.6735,80.7637,80.6735,80.7005,2100.0
2014-06-13 12:25:00,89.48,89.61,89.46,89.59,5000.0,80.7096,80.8268,80.6915,80.8088,5000.0
2014-06-13 12:30:00,89.63,89.63,89.54,89.54,1700.0,80.8449,80.8449,80.7637,80.7637,1700.0
2014-06-13 12:35:00,89.54,89.56,89.52,89.56,1600.0,80.7637,80.7817,80.7456,80.7817,1600.0
2014-06-13 12:40:00,89.56,89.56,89.52,89.53,1600.0,80.7817,80.7817,80.7456,80.7547,1600.0
2014-06-13 12:45:00,89.55,89.56,89.49,89.53,5900.0,80.7727,80.7817,80.7186,80.7547,5900.0
2014-06-13 12:50:00,89.5,89.52,89.48,89.48,1300.0,80.7276,80.7456,80.7096,80.7096,1300.0
2014-06-13 12:55:00,89.48,89.55,89.48,89.52,3400.0,80.7096,80.7727,80.7096,80.7456,3400.0
2014-06-13 13:00:00,89.52,89.57,89.5,89.56,2800.0,80.7456,80.7907,80.7276,80.7817,2800.0
2014-06-13 13:05:00,89.53,89.58,89.53,89.58,1700.0,80.7547,80.7998,80.7547,80.7998,1700.0
2014-06-13 13:10:00,89.58,89.63,89.57,89.62,3700.0,80.7998,80.8449,80.7907,80.8358,3700.0
2014-06-13 13:15:00,89.62,89.62,89.56,89.56,1900.0,80.8358,80.8358,80.7817,80.7817,1900.0
2014-06-13 13:20:00,89.58,89.61,89.55,89.55,2800.0,80.7998,80.8268,80.7727,80.7727,2800.0
2014-06-13 13:25:00,89.53,89.57,89.52,89.52,1200.0,80.7547,80.7907,80.7456,80.7456,1200.0
2014-06-13 13:30:00,89.52,89.53,89.49,89.5,3300.0,80.7456,80.7547,80.7186,80.7276,3300.0
2014-06-13 13:35:00,89.54,89.56,89.5,89.53,3200.0,80.7637,80.7817,80.7276,80.7547,3200.0
2014-06-13 13:40:00,89.55,89.6,89.52,89.59,3100.0,80.7727,80.8178,80.7456,80.8088,3100.0
2014-06-13 13:45:00,89.58,89.6,89.52,89.52,2000.0,80.7998,80.8178,80.7456,80.7456,2000.0
2014-06-13 13:50:00,89.5,89.58,89.5,89.58,3100.0,80.7276,80.7998,80.7276,80.7998,3100.0
2014-06-13 13:55:00,89.63,89.63,89.57,89.59,1900.0,80.8449,80.8449,80.7907,80.8088,1900.0
2014-06-13 14:00:00,89.53,89.57,89.53,89.55,1900.0,80.7547,80.7907,80.7547,80.7727,1900.0
2014-06-13 14:05:00,89.54,89.63,89.54,89.6,1900.0,80.7637,80.8449,80.7637,80.8178,1900.0
2014-06-13 14:10:00,89.59,89.6,89.52,89.54,3400.0,80.8088,80.8178,80.7456,80.7637,3400.0
2014-06-13 14:15:00,89.54,89.63,89.54,89.63,1600.0,80.7637,80.8449,80.7637,80.8449,1600.0
2014-06-13 14:20:00,89.62,89.62,89.55,89.58,2500.0,80.8358,80.8358,80.7727,80.7998,2500.0
2014-06-13 14:25:00,89.58,89.62,89.54,89.62,2900.0,80.7998,80.8358,80.7637,80.8358,2900.0
2014-06-13 14:30:00,89.59,89.6,89.5,89.52,2800.0,80.8088,80.8178,80.7276,80.7456,2800.0
2014-06-13 14:35:00,89.53,89.61,89.5,89.61,3700.0,80.7547,80.8268,80.7276,80.8268,3700.0
2014-06-13 14:40:00,89.59,89.63,89.58,89.62,7300.0,80.8088,80.8449,80.7998,80.8358,7300.0
2014-06-13 14:45:00,89.62,89.65,89.54,89.54,6000.0,80.8358,80.8629,80.7637,80.7637,6000.0
2014-06-13 14:50:00,89.59,89.59,89.5,89.54,5200.0,80.8088,80.8088,80.7276,80.7637,5200.0
2014-06-13 14:55:00,89.55,89.61,89.55,89.57,3500.0,80.7727,80.8268,80.7727,80.7907,3500.0
2014-06-13 15:00:00,89.61,89.64,89.56,89.56,5900.0,80.8268,80.8539,80.7817,80.7817,5900.0
2014-06-13 15:05:00,89.57,89.63,89.54,89.63,4500.0,80.7907,80.8449,80.7637,80.8449,4500.0
2014-06-13 15:10:00,89.62,89.62,89.5,89.52,8000.0,80.8358,80.8358,80.7276,80.7456,8000.0
2014-06-13 15:15:00,89.5,89.51,89.4,89.4,7200.0,80.7276,80.7366,80.6374,80.6374,7200.0
2014-06-13 15:20:00,89.4,89.42,89.36,89.37,8900.0,80.6374,80.6554,80.6013,80.6103,8900.0
2014-06-13 15:25:00,89.37,89.4,89.25,89.28,7000.0,80.6103,80.6374,80.5021,80.5292,7000.0
2014-06-13 15:30:00,89.26,89.28,89.14,89.19,11200.0,80.5111,80.5292,80.4029,80.448,11200.0
2014-06-13 15:35:00,89.17,89.23,89.17,89.21,7500.0,80.43,80.4841,80.43,80.466,7500.0
2014-06-13 15:40:00,89.18,89.19,89.11,89.13,15100.0,80.439,80.448,80.3758,80.3939,15100.0
2014-06-13 15:45:00,89.12,89.21,89.09,89.19,10600.0,80.3849,80.466,80.3578,80.448,10600.0
2014-06-13 15:50:00,89.21,89.32,89.21,89.28,20800.0,80.466,80.5652,80.466,80.5292,20800.0
2014-06-13 15:55:00,89.27,89.44,89.24,89.38,59300.0,80.5201,80.6735,80.4931,80.6194,59300.0
2014-06-16 09:30:00,90.11,90.18,89.98,89.98,23400.0,81.2778,81.341,81.1606,81.1606,23400.0
2014-06-16 09:35:00,89.97,90.09,89.96,90.07,18300.0,81.1515,81.2598,81.1425,81.2417,18300.0
2014-06-16 09:40:00,90.08,90.16,90.08,90.15,4700.0,81.2508,81.3229,81.2508,81.3139,4700.0
2014-06-16 09:45:00,90.16,90.23,90.13,90.15,5600.0,81.3229,81.3861,81.2959,81.3139,5600.0
2014-06-16 09:50:00,90.15,90.23,90.11,90.23,24400.0,81.3139,81.3861,81.2778,81.3861,24400.0
2014-06-16 09:55:00,90.24,90.4,90.18,90.19,89500.0,81.3951,81.5394,81.341,81.35,89500.0
2014-06-16 10:00:00,90.22,90.4,90.19,90.38,26200.0,81.377,81.5394,81.35,81.5214,26200.0
2014-06-16 10:05:00,90.38,90.41,90.3,90.34,17600.0,81.5214,81.5484,81.4492,81.4853,17600.0
2014-06-16 10:10:00,90.31,90.47,90.31,90.44,4700.0,81.4582,81.6025,81.4582,81.5755,4700.0
2014-06-16 10:15:00,90.45,90.57,90.45,90.57,4000.0,81.5845,81.6927,81.5845,81.6927,4000.0
2014-06-16 10:20:00,90.6,90.67,90.52,90.52,9600.0,81.7198,81.7829,81.6476,81.6476,9600.0
2014-06-16 10:25:00,90.53,90.65,90.46,90.61,14000.0,81.6566,81.7649,81.5935,81.7288,14000.0
2014-06-16 10:30:00,90.62,90.75,90.61,90.63,7300.0,81.7378,81.8551,81.7288,81.7468,7300.0
2014-06-16 10:35:00,90.66,90.68,90.58,90.64,6100.0,81.7739,81.7919,81.7017,81.7559,6100.0
2014-06-16 10:40:00,90.63,90.74,90.63,90.67,18300.0,81.7468,81.8461,81.7468,81.7829,18300.0
2014-06-16 10:45:00,90.66,90.69,90.58,90.58,21300.0,81.7739,81.801,81.7017,81.7017,21300.0
2014-06-16 10:50:00,90.57,90.68,90.56,90.67,7700.0,81.6927,81.7919,81.6837,81.7829,7700.0
2014-06-16 10:55:00,90.66,90.74,90.66,90.72,14400.0,81.7739,81.8461,81.7739,81.828,14400.0
2014-06-16 11:00:00,90.72,90.76,90.66,90.71,16000.0,81.828,81.8641,81.7739,81.819,16000.0
2014-06-16 11:05:00,90.72,90.75,90.61,90.65,23900.0,81.828,81.8551,81.7288,81.7649,23900.0
2014-06-16 11:10:00,90.62,90.8,90.62,90.77,19800.0,81.7378,81.9002,81.7378,81.8731,19800.0
2014-06-16 11:15:00,90.79,90.8,90.7,90.76,20700.0,81.8912,81.9002,81.81,81.8641,20700.0
2014-06-16 11:20:00,90.75,90.8,90.72,90.79,9500.0,81.8551,81.9002,81.828,81.8912,9500.0
2014-06-16 11:25:00,90.8,90.81,90.71,90.71,11700.0,81.9002,81.9092,81.819,81.819,11700.0
2014-06-16 11:30:00,90.68,90.81,90.61,90.72,57200.0,81.7919,81.9092,81.7288,81.828,57200.0
2014-06-16 11:35:00,90.72,90.72,90.18,90.24,38500.0,81.828,81.828,81.341,81.3951,38500.0
2014-06-16 11:40:00,90.2,90.32,90.17,90.32,19200.0,81.359,81.4672,81.3319,81.4672,19200.0
2014-06-16 11:45:00,90.33,90.36,90.33,90.34,1900.0,81.4763,81.5033,81.4763,81.4853,1900.0
2014-06-16 11:50:00,90.38,90.48,90.33,90.48,7900.0,81.5214,81.6116,81.4763,81.6116,7900.0
2014-06-16 11:55:00,90.49,90.51,90.42,90.47,6500.0,81.6206,81.6386,81.5574,81.6025,6500.0
2014-06-16 12:00:00,90.46,90.46,90.39,90.43,1900.0,81.5935,81.5935,81.5304,81.5665,1900.0
2014-06-16 12:05:00,90.38,90.38,90.34,90.36,1800.0,81.5214,81.5214,81.4853,81.5033,1800.0
2014-06-16 12:10:00,90.36,90.41,90.35,90.38,4500.0,81.5033,81.5484,81.4943,81.5214,4500.0
2014-06-16 12:15:00,90.42,90.46,90.35,90.35,2300.0,81.5574,81.5935,81.4943,81.4943,2300.0
2014-06-16 12:20:00,90.36,90.39,90.31,90.39,4800.0,81.5033,81.5304,81.4582,81.5304,4800.0
2014-06-16 12:25:00,90.37,90.41,90.32,90.35,4200.0,81.5123,81.5484,81.4672,81.4943,4200.0
2014-06-16 12:30:00,90.34,90.34,90.27,90.27,1800.0,81.4853,81.4853,81.4221,81.4221,1800.0
2014-06-16 12:35:00,90.32,90.34,90.28,90.3,1500.0,81.4672,81.4853,81.4312,81.4492,1500.0
2014-06-16 12:40:00,90.31,90.31,90.25,90.25,3300.0,81.4582,81.4582,81.4041,81.4041,3300.0
2014-06-16 12:45:00,90.22,90.24,90.22,90.24,500.0,81.377,81.3951,81.377,81.3951,500.0
2014-06-16 12:50:00,90.24,90.38,90.24,90.38,5100.0,81.3951,81.5214,81.3951,81.5214,5100.0
2014-06-16 12:55:00,90.32,90.39,90.32,90.37,4400.0,81.4672,81.5304,81.4672,81.5123,4400.0
2014-06-16 13:00:00,90.35,90.42,90.32,90.42,2600.0,81.4943,81.5574,81.4672,81.5574,2600.0
2014-06-16 13:05:00,90.44,90.5,90.39,90.44,5900.0,81.5755,81.6296,81.5304,81.5755,5900.0
2014-06-16 13:10:00,90.44,90.49,90.41,90.48,4400.0,81.5755,81.6206,81.5484,81.6116,4400.0
2014-06-16 13:15:00,90.47,90.48,90.4,90.45,9600.0,81.6025,81.6116,81.5394,81.5845,9600.0
2014-06-16 13:20:00,90.46,90.5,90.45,90.49,2500.0,81.5935,81.6296,81.5845,81.6206,2500.0
2014-06-16 13:25:00,90.48,90.5,90.45,90.49,4800.0,81.6116,81.6296,81.5845,81.6206,4800.0
2014-06-16 13:30:00,90.47,90.5,90.46,90.5,3500.0,81.6025,81.6296,81.5935,81.6296,3500.0
2014-06-16 13:35:00,90.51,90.54,90.44,90.44,8500.0,81.6386,81.6657,81.5755,81.5755,8500.0
2014-06-16 13:40:00,90.47,90.5,90.44,90.45,1500.0,81.6025,81.6296,81.5755,81.5845,1500.0
2014-06-16 13:45:00,90.48,90.5,90.45,90.48,1500.0,81.6116,81.6296,81.5845,81.6116,1500.0
2014-06-16 13:50:00,90.47,90.48,90.38,90.38,8500.0,81.6025,81.6116,81.5214,81.5214,8500.0
2014-06-16 13:55:00,90.38,90.4,90.36,90.4,3600.0,81.5214,81.5394,81.5033,81.5394,3600.0
2014-06-16 14:00:00,90.41,90.43,90.38,90.4,1800.0,81.5484,81.5665,81.5214,81.5394,1800.0
2014-06-16 14:05:00,90.39,90.39,90.36,90.37,2600.0,81.5304,81.5304,81.5033,81.5123,2600.0
2014-06-16 14:10:00,90.37,90.4,90.36,90.39,1400.0,81.5123,81.5394,81.5033,81.5304,1400.0
2014-06-16 14:15:00,90.4,90.41,90.37,90.37,4300.0,81.5394,81.5484,81.5123,81.5123,4300.0
2014-06-16 14:20:00,90.37,90.49,90.36,90.48,6400.0,81.5123,81.6206,81.5033,81.6116,6400.0
2014-06-16 14:25:00,90.48,90.5,90.48,90.5,3100.0,81.6116,81.6296,81.6116,81.6296,3100.0
2014-06-16 14:30:00,90.49,90.5,90.47,90.48,4300.0,81.6206,81.6296,81.6025,81.6116,4300.0
2014-06-16 14:35:00,90.46,90.5,90.45,90.5,1200.0,81.5935,81.6296,81.5845,81.6296,1200.0
2014-06-16 14:40:00,90.47,90.5,90.46,90.49,5800.0,81.6025,81.6296,81.5935,81.6206,5800.0
2014-06-16 14:45:00,90.49,90.5,90.48,90.5,8400.0,81.6206,81.6296,81.6116,81.6296,8400.0
2014-06-16 14:50:00,90.5,90.5,90.47,90.48,5700.0,81.6296,81.6296,81.6025,81.6116,5700.0
2014-06-16 14:55:00,90.49,90.5,90.48,90.5,2100.0,81.6206,81.6296,81.6116,81.6296,2100.0
2014-06-16 15:00:00,90.5,90.5,90.48,90.48,5100.0,81.6296,81.6296,81.6116,81.6116,5100.0
2014-06-16 15:05:00,90.48,90.5,90.48,90.5,9800.0,81.6116,81.6296,81.6116,81.6296,9800.0
2014-06-16 15:10:00,90.5,90.5,90.48,90.48,7600.0,81.6296,81.6296,81.6116,81.6116,7600.0
2014-06-16 15:15:00,90.48,90.5,90.47,90.5,10800.0,81.6116,81.6296,81.6025,81.6296,10800.0
2014-06-16 15:20:00,90.5,90.55,90.49,90.49,17600.0,81.6296,81.6747,81.6206,81.6206,17600.0
2014-06-16 15:25:00,90.49,90.5,90.48,90.48,7900.0,81.6206,81.6296,81.6116,81.6116,7900.0
2014-06-16 15:30:00,90.49,90.5,90.46,90.49,10300.0,81.6206,81.6296,81.5935,81.6206,10300.0
2014-06-16 15:35:00,90.5,90.55,90.49,90.55,9300.0,81.6296,81.6747,81.6206,81.6747,9300.0
2014-06-16 15:40:00,90.57,90.57,90.49,90.5,15000.0,81.6927,81.6927,81.6206,81.6296,15000.0
2014-06-16 15:45:00,90.5,90.58,90.49,90.57,14300.0,81.6296,81.7017,81.6206,81.6927,14300.0
2014-06-16 15:50:00,90.57,90.62,90.57,90.6,22300.0,81.6927,81.7378,81.6927,81.7198,22300.0
2014-06-16 15:55:00,90.6,90.6,90.59,90.59,18900.0,81.7198,81.7198,81.7108,81.7108,18900.0
2014-06-17 09:30:00,91.03,91.11,91.02,91.11,15900.0,82.1076,82.1798,82.0986,82.1798,15900.0
2014-06-17 09:35:00,91.04,91.12,90.97,91.06,11300.0,82.1167,82.1888,82.0535,82.1347,11300.0
2014-06-17 09:40:00,91.01,91.22,90.96,91.22,8100.0,82.0896,82.279,82.0445,82.279,8100.0
2014-06-17 09:45:00,91.17,91.2,91.12,91.12,22100.0,82.2339,82.261,82.1888,82.1888,22100.0
2014-06-17 09:50:00,91.11,91.22,91.07,91.22,6400.0,82.1798,82.279,82.1437,82.279,6400.0
2014-06-17 09:55:00,91.25,91.26,91.2,91.25,4000.0,82.3061,82.3151,82.261,82.3061,4000.0
2014-06-17 10:00:00,91.27,91.4,91.25,91.38,6900.0,82.3241,82.4414,82.3061,82.4233,6900.0
2014-06-17 10:05:00,91.38,91.42,91.35,91.4,8800.0,82.4233,82.4594,82.3963,82.4414,8800.0
2014-06-17 10:10:00,91.37,91.47,91.37,91.39,3000.0,82.4143,82.5045,82.4143,82.4324,3000.0
2014-06-17 10:15:00,91.37,91.4,91.36,91.4,2000.0,82.4143,82.4414,82.4053,82.4414,2000.0
2014-06-17 10:20:00,91.4,91.49,91.35,91.38,6200.0,82.4414,82.5226,82.3963,82.4233,6200.0
2014-06-17 10:25:00,91.34,91.34,91.25,91.25,1700.0,82.3873,82.3873,82.3061,82.3061,1700.0
2014-06-17 10:30:00,91.27,91.36,91.27,91.36,5300.0,82.3241,82.4053,82.3241,82.4053,5300.0
2014-06-17 10:35:00,91.31,91.35,91.22,91.26,7700.0,82.3602,82.3963,82.279,82.3151,7700.0
2014-06-17 10:40:00,91.27,91.27,91.1,91.12,10100.0,82.3241,82.3241,82.1708,82.1888,10100.0
2014-06-17 10:45:00,91.11,91.16,91.08,91.11,9900.0,82.1798,82.2249,82.1527,82.1798,9900.0
2014-06-17 10:50:00,91.08,91.18,91.07,91.14,10000.0,82.1527,82.2429,82.1437,82.2069,10000.0
2014-06-17 10:55:00,91.12,91.23,91.1,91.22,4400.0,82.1888,82.288,82.1708,82.279,4400.0
2014-06-17 11:00:00,91.25,91.29,91.2,91.22,6600.0,82.3061,82.3422,82.261,82.279,6600.0
2014-06-17 11:05:00,91.23,91.23,91.14,91.17,16500.0,82.288,82.288,82.2069,82.2339,16500.0
2014-06-17 11:10:00,91.17,91.26,91.14,91.24,14600.0,82.2339,82.3151,82.2069,82.2971,14600.0
2014-06-17 11:15:00,91.21,91.31,91.21,91.26,10800.0,82.27,82.3602,82.27,82.3151,10800.0
2014-06-17 11:20:00,91.28,91.35,91.23,91.23,21200.0,82.3331,82.3963,82.288,82.288,21200.0
2014-06-17 11:25:00,91.24,91.25,91.19,91.2,8700.0,82.2971,82.3061,82.252,82.261,8700.0
2014-06-17 11:30:00,91.2,91.2,91.1,91.1,9200.0,82.261,82.261,82.1708,82.1708,9200.0
2014-06-17 11:35:00,91.14,91.24,91.14,91.14,15300.0,82.2069,82.2971,82.2069,82.2069,15300.0
2014-06-17 11:40:00,91.19,91.19,91.18,91.18,200.0,82.252,82.252,82.2429,82.2429,200.0
2014-06-17 11:45:00,91.24,91.24,91.18,91.23,500.0,82.2971,82.2971,82.2429,82.288,500.0
2014-06-17 11:50:00,91.21,91.21,91.18,91.18,1400.0,82.27,82.27,82.2429,82.2429,1400.0
2014-06-17 11:55:00,91.2,91.25,91.2,91.24,1800.0,82.261,82.3061,82.261,82.2971,1800.0
2014-06-17 12:00:00,91.23,91.3,91.2,91.2,3900.0,82.288,82.3512,82.261,82.261,3900.0
2014-06-17 12:05:00,91.24,91.25,91.22,91.25,1100.0,82.2971,82.3061,82.279,82.3061,1100.0
2014-06-17 12:10:00,91.23,91.34,91.21,91.29,1600.0,82.288,82.3873,82.27,82.3422,1600.0
2014-06-17 12:15:00,91.32,91.32,91.28,91.28,2200.0,82.3692,82.3692,82.3331,82.3331,2200.0
2014-06-17 12:20:00,91.3,91.35,91.28,91.35,1600.0,82.3512,82.3963,82.3331,82.3963,1600.0
2014-06-17 12:25:00,91.3,91.33,91.24,91.24,5700.0,82.3512,82.3782,82.2971,82.2971,5700.0
2014-06-17 12:30:00,91.22,91.24,91.2,91.2,1800.0,82.279,82.2971,82.261,82.261,1800.0
2014-06-17 12:35:00,91.2,91.29,91.19,91.29,7600.0,82.261,82.3422,82.252,82.3422,7600.0
2014-06-17 12:40:00,91.31,91.31,91.24,91.26,4100.0,82.3602,82.3602,82.2971,82.3151,4100.0
2014-06-17 12:45:00,91.3,91.3,91.26,91.29,2800.0,82.3512,82.3512,82.3151,82.3422,2800.0
2014-06-17 12:50:00,91.32,91.33,91.31,91.31,1800.0,82.3692,82.3782,82.3602,82.3602,1800.0
2014-06-17 12:55:00,91.34,91.34,91.23,91.25,2900.0,82.3873,82.3873,82.288,82.3061,2900.0
2014-06-17 13:00:00,91.24,91.25,91.18,91.18,3100.0,82.2971,82.3061,82.2429,82.2429,3100.0
2014-06-17 13:05:00,91.18,91.2,91.12,91.16,7300.0,82.2429,82.261,82.1888,82.2249,7300.0
2014-06-17 13:10:00,91.17,91.24,91.17,91.22,1500.0,82.2339,82.2971,82.2339,82.279,1500.0
2014-06-17 13:15:00,91.2,91.22,91.16,91.21,4500.0,82.261,82.279,82.2249,82.27,4500.0
2014-06-17 13:20:00,91.2,91.2,91.19,91.2,1600.0,82.261,82.261,82.252,82.261,1600.0
2014-06-17 13:25:00,91.17,91.18,91.09,91.09,2500.0,82.2339,82.2429,82.1618,82.1618,2500.0
2014-06-17 13:30:00,91.11,91.13,91.09,91.1,3300.0,82.1798,82.1978,82.1618,82.1708,3300.0
2014-06-17 13:35:00,91.1,91.14,91.1,91.12,2500.0,82.1708,82.2069,82.1708,82.1888,2500.0
2014-06-17 13:40:00,91.17,91.2,91.12,91.2,1200.0,82.2339,82.261,82.1888,82.261,1200.0
2014-06-17 13:45:00,91.19,91.21,91.06,91.06,4100.0,82.252,82.27,82.1347,82.1347,4100.0
2014-06-17 13:50:00,91.07,91.09,91.03,91.08,2800.0,82.1437,82.1618,82.1076,82.1527,2800.0
2014-06-17 13:55:00,91.04,91.05,91.04,91.05,200.0,82.1167,82.1257,82.1167,82.1257,200.0
2014-06-17 14:00:00,91.12,91.12,91.08,91.1,1700.0,82.1888,82.1888,82.1527,82.1708,1700.0
2014-06-17 14:05:00,91.09,91.09,91.09,91.09,100.0,82.1618,82.1618,82.1618,82.1618,100.0
2014-06-17 14:10:00,91.14,91.16,91.1,91.1,4300.0,82.2069,82.2249,82.1708,82.1708,4300.0
2014-06-17 14:15:00,91.09,91.14,91.09,91.14,1100.0,82.1618,82.2069,82.1618,82.2069,1100.0
2014-06-17 14:20:00,91.13,91.19,91.13,91.19,1100.0,82.1978,82.252,82.1978,82.252,1100.0
2014-06-17 14:25:00,91.17,91.19,91.14,91.15,3200.0,82.2339,82.252,82.2069,82.2159,3200.0
2014-06-17 14:30:00,91.13,91.15,91.11,91.11,2400.0,82.1978,82.2159,82.1798,82.1798,2400.0
2014-06-17 14:35:00,91.12,91.15,91.12,91.15,1400.0,82.1888,82.2159,82.1888,82.2159,1400.0
2014-06-17 14:40:00,91.16,91.18,91.13,91.18,2000.0,82.2249,82.2429,82.1978,82.2429,2000.0
2014-06-17 14:45:00,91.18,91.2,91.18,91.18,500.0,82.2429,82.261,82.2429,82.2429,500.0
2014-06-17 14:50:00,91.2,91.2,91.15,91.2,1000.0,82.261,82.261,82.2159,82.261,1000.0
2014-06-17 14:55:00,91.2,91.2,91.14,91.18,3900.0,82.261,82.261,82.2069,82.2429,3900.0
2014-06-17 15:00:00,91.16,91.19,91.16,91.16,6200.0,82.2249,82.252,82.2249,82.2249,6200.0
2014-06-17 15:05:00,91.16,91.16,91.06,91.08,6600.0,82.2249,82.2249,82.1347,82.1527,6600.0
2014-06-17 15:10:00,91.08,91.11,91.06,91.07,2300.0,82.1527,82.1798,82.1347,82.1437,2300.0
2014-06-17 15:15:00,91.07,91.1,91.06,91.09,4500.0,82.1437,82.1708,82.1347,82.1618,4500.0
2014-06-17 15:20:00,91.08,91.11,91.07,91.07,9800.0,82.1527,82.1798,82.1437,82.1437,9800.0
2014-06-17 15:25:00,91.06,91.1,91.03,91.1,8700.0,82.1347,82.1708,82.1076,82.1708,8700.0
2014-06-17 15:30:00,91.11,91.19,91.11,91.18,8000.0,82.1798,82.252,82.1798,82.2429,8000.0
2014-06-17 15:35:00,91.18,91.22,91.16,91.16,10000.0,82.2429,82.279,82.2249,82.2249,10000.0
2014-06-17 15:40:00,91.16,91.25,91.15,91.23,8600.0,82.2249,82.3061,82.2159,82.288,8600.0
2014-06-17 15:45:00,91.24,91.28,91.2,91.28,12300.0,82.2971,82.3331,82.261,82.3331,12300.0
2014-06-17 15:50:00,91.27,91.31,91.2,91.3,19400.0,82.3241,82.3602,82.261,82.3512,19400.0
2014-06-17 15:55:00,91.29,91.29,91.23,91.28,19600.0,82.3422,82.3422,82.288,82.3331,19600.0
2014-06-18 09:30:00,92.57,92.63,92.45,92.45,33600.0,83.4967,83.5508,83.3885,83.3885,33600.0
2014-06-18 09:35:00,92.45,92.59,92.43,92.51,20000.0,83.3885,83.5147,83.3704,83.4426,20000.0
2014-06-18 09:40:00,92.45,92.77,92.44,92.66,37800.0,83.3885,83.6771,83.3794,83.5779,37800.0
2014-06-18 09:45:00,92.62,92.66,92.48,92.56,10500.0,83.5418,83.5779,83.4155,83.4877,10500.0
2014-06-18 09:50:00,92.54,92.66,92.54,92.59,17000.0,83.4696,83.5779,83.4696,83.5147,17000.0
2014-06-18 09:55:00,92.59,92.62,92.55,92.59,32100.0,83.5147,83.5418,83.4787,83.5147,32100.0
2014-06-18 10:00:00,92.62,92.65,92.59,92.6,8000.0,83.5418,83.5689,83.5147,83.5238,8000.0
2014-06-18 10:05:00,92.58,92.74,92.58,92.69,13500.0,83.5057,83.65,83.5057,83.6049,13500.0
2014-06-18 10:10:00,92.67,92.94,92.66,92.9,21000.0,83.5869,83.8304,83.5779,83.7944,21000.0
2014-06-18 10:15:00,92.9,93.12,92.9,93.08,17700.0,83.7944,83.9928,83.7944,83.9567,17700.0
2014-06-18 10:20:00,93.04,93.04,92.8,92.8,5500.0,83.9206,83.9206,83.7042,83.7042,5500.0
2014-06-18 10:25:00,92.84,92.93,92.84,92.91,7600.0,83.7402,83.8214,83.7402,83.8034,7600.0
2014-06-18 10:30:00,92.89,92.99,92.89,92.94,5700.0,83.7853,83.8755,83.7853,83.8304,5700.0
2014-06-18 10:35:00,92.94,92.97,92.87,92.93,13700.0,83.8304,83.8575,83.7673,83.8214,13700.0
2014-06-18 10:40:00,92.97,93.03,92.89,92.97,9100.0,83.8575,83.9116,83.7853,83.8575,9100.0
2014-06-18 10:45:00,92.97,93.04,92.88,93.04,10700.0,83.8575,83.9206,83.7763,83.9206,10700.0
2014-06-18 10:50:00,93.03,93.28,93.03,93.22,29800.0,83.9116,84.1371,83.9116,84.083,29800.0
2014-06-18 10:55:00,93.21,93.25,92.86,92.87,33400.0,84.074,84.11,83.7583,83.7673,33400.0
2014-06-18 11:00:00,92.89,92.91,92.66,92.67,9200.0,83.7853,83.8034,83.5779,83.5869,9200.0
2014-06-18 11:05:00,92.67,92.78,92.56,92.78,6200.0,83.5869,83.6861,83.4877,83.6861,6200.0
2014-06-18 11:10:00,92.75,92.84,92.71,92.81,9700.0,83.6591,83.7402,83.623,83.7132,9700.0
2014-06-18 11:15:00,92.8,92.86,92.75,92.84,13600.0,83.7042,83.7583,83.6591,83.7402,13600.0
2014-06-18 11:20:00,92.84,92.85,92.78,92.82,5000.0,83.7402,83.7493,83.6861,83.7222,5000.0
2014-06-18 11:25:00,92.81,92.81,92.68,92.71,4100.0,83.7132,83.7132,83.5959,83.623,4100.0
2014-06-18 11:30:00,92.66,92.73,92.63,92.73,3500.0,83.5779,83.641,83.5508,83.641,3500.0
2014-06-18 11:35:00,92.73,92.73,92.63,92.68,1600.0,83.641,83.641,83.5508,83.5959,1600.0
2014-06-18 11:40:00,92.67,92.73,92.63,92.72,2700.0,83.5869,83.641,83.5508,83.632,2700.0
2014-06-18 11:45:00,92.67,92.75,92.66,92.72,2500.0,83.5869,83.6591,83.5779,83.632,2500.0
2014-06-18 11:50:00,92.75,92.85,92.75,92.83,4600.0,83.6591,83.7493,83.6591,83.7312,4600.0
2014-06-18 11:55:00,92.86,92.91,92.82,92.91,6200.0,83.7583,83.8034,83.7222,83.8034,6200.0
2014-06-18 12:00:00,92.87,92.93,92.76,92.76,4000.0,83.7673,83.8214,83.6681,83.6681,4000.0
2014-06-18 12:05:00,92.75,92.96,92.71,92.9,7600.0,83.6591,83.8485,83.623,83.7944,7600.0
2014-06-18 12:10:00,92.91,93.04,92.91,93.04,2300.0,83.8034,83.9206,83.8034,83.9206,2300.0
2014-06-18 12:15:00,93.06,93.06,92.97,93.01,1800.0,83.9387,83.9387,83.8575,83.8936,1800.0
2014-06-18 12:20:00,93.01,93.02,92.95,93.02,2800.0,83.8936,83.9026,83.8395,83.9026,2800.0
2014-06-18 12:25:00,92.96,93.07,92.95,93.06,2800.0,83.8485,83.9477,83.8395,83.9387,2800.0
2014-06-18 12:30:00,93.06,93.07,93.01,93.05,1700.0,83.9387,83.9477,83.8936,83.9297,1700.0
2014-06-18 12:35:00,93.0,93.04,92.97,93.04,6100.0,83.8846,83.9206,83.8575,83.9206,6100.0
2014-06-18 12:40:00,93.05,93.06,92.98,93.05,1700.0,83.9297,83.9387,83.8665,83.9297,1700.0
2014-06-18 12:45:00,93.0,93.05,92.97,93.0,2800.0,83.8846,83.9297,83.8575,83.8846,2800.0
2014-06-18 12:50:00,93.0,93.0,92.94,92.95,4700.0,83.8846,83.8846,83.8304,83.8395,4700.0
2014-06-18 12:55:00,92.97,93.03,92.96,93.01,3300.0,83.8575,83.9116,83.8485,83.8936,3300.0
2014-06-18 13:00:00,93.02,93.03,92.94,93.03,6800.0,83.9026,83.9116,83.8304,83.9116,6800.0
2014-06-18 13:05:00,93.03,93.06,93.02,93.03,1700.0,83.9116,83.9387,83.9026,83.9116,1700.0
2014-06-18 13:10:00,93.0,93.03,92.95,92.96,6700.0,83.8846,83.9116,83.8395,83.8485,6700.0
2014-06-18 13:15:00,92.99,93.04,92.96,93.04,2900.0,83.8755,83.9206,83.8485,83.9206,2900.0
2014-06-18 13:20:00,93.05,93.05,93.0,93.03,3200.0,83.9297,83.9297,83.8846,83.9116,3200.0
2014-06-18 13:25:00,93.0,93.03,92.92,92.92,6300.0,83.8846,83.9116,83.8124,83.8124,6300.0
2014-06-18 13:30:00,92.92,92.92,92.81,92.82,5300.0,83.8124,83.8124,83.7132,83.7222,5300.0
2014-06-18 13:35:00,92.81,92.83,92.8,92.82,4100.0,83.7132,83.7312,83.7042,83.7222,4100.0
2014-06-18 13:40:00,92.8,92.8,92.71,92.71,3400.0,83.7042,83.7042,83.623,83.623,3400.0
2014-06-18 13:45:00,92.71,92.74,92.68,92.74,4500.0,83.623,83.65,83.5959,83.65,4500.0
2014-06-18 13:50:00,92.75,92.77,92.71,92.72,1800.0,83.6591,83.6771,83.623,83.632,1800.0
2014-06-18 13:55:00,92.72,92.84,92.71,92.81,6500.0,83.632,83.7402,83.623,83.7132,6500.0
2014-06-18 14:00:00,92.81,93.04,92.74,92.86,9600.0,83.7132,83.9206,83.65,83.7583,9600.0
2014-06-18 14:05:00,92.85,92.85,92.64,92.78,4000.0,83.7493,83.7493,83.5598,83.6861,4000.0
2014-06-18 14:10:00,92.8,93.0,92.8,92.97,5100.0,83.7042,83.8846,83.7042,83.8575,5100.0
2014-06-18 14:15:00,92.99,93.1,92.95,92.98,6500.0,83.8755,83.9747,83.8395,83.8665,6500.0
2014-06-18 14:20:00,92.98,93.03,92.95,93.0,5800.0,83.8665,83.9116,83.8395,83.8846,5800.0
2014-06-18 14:25:00,93.0,93.02,92.99,93.01,3500.0,83.8846,83.9026,83.8755,83.8936,3500.0
2014-06-18 14:30:00,93.02,93.18,93.02,93.18,6000.0,83.9026,84.0469,83.9026,84.0469,6000.0
2014-06-18 14:35:00,93.18,93.18,93.13,93.15,6900.0,84.0469,84.0469,84.0018,84.0198,6900.0
2014-06-18 14:40:00,93.16,93.16,93.04,93.08,3800.0,84.0289,84.0289,83.9206,83.9567,3800.0
2014-06-18 14:45:00,93.1,93.11,93.06,93.06,6000.0,83.9747,83.9838,83.9387,83.9387,6000.0
2014-06-18 14:50:00,93.07,93.16,93.05,93.08,2100.0,83.9477,84.0289,83.9297,83.9567,2100.0
2014-06-18 14:55:00,93.1,93.16,93.01,93.01,4400.0,83.9747,84.0289,83.8936,83.8936,4400.0
2014-06-18 15:00:00,93.02,93.08,93.0,93.08,3800.0,83.9026,83.9567,83.8846,83.9567,3800.0
2014-06-18 15:05:00,93.09,93.19,93.09,93.11,5100.0,83.9657,84.0559,83.9657,83.9838,5100.0
2014-06-18 15:10:00,93.07,93.07,92.92,92.92,5900.0,83.9477,83.9477,83.8124,83.8124,5900.0
2014-06-18 15:15:00,92.91,93.01,92.91,93.0,6200.0,83.8034,83.8936,83.8034,83.8846,6200.0
2014-06-18 15:20:00,92.93,93.02,92.93,92.97,2000.0,83.8214,83.9026,83.8214,83.8575,2000.0
2014-06-18 15:25:00,92.95,93.09,92.9,93.07,7700.0,83.8395,83.9657,83.7944,83.9477,7700.0
2014-06-18 15:30:00,93.07,93.2,93.06,93.2,5400.0,83.9477,84.0649,83.9387,84.0649,5400.0
2014-06-18 15:35:00,93.2,93.23,93.19,93.23,4700.0,84.0649,84.092,84.0559,84.092,4700.0
2014-06-18 15:40:00,93.21,93.33,93.21,93.32,10000.0,84.074,84.1822,84.074,84.1732,10000.0
2014-06-18 15:45:00,93.32,93.45,93.3,93.41,14900.0,84.1732,84.2904,84.1551,84.2544,14900.0
2014-06-18 15:50:00,93.4,93.5,93.33,93.42,24300.0,84.2453,84.3355,84.1822,84.2634,24300.0
2014-06-18 15:55:00,93.42,93.42,93.25,93.28,20400.0,84.2634,84.2634,84.11,84.1371,20400.0
2014-06-19 09:30:00,93.74,93.98,93.74,93.96,8900.0,84.552,84.7685,84.552,84.7505,8900.0
2014-06-19 09:35:00,93.95,93.96,93.83,93.93,14400.0,84.7414,84.7505,84.6332,84.7234,14400.0
2014-06-19 09:40:00,93.93,93.96,93.83,93.83,3100.0,84.7234,84.7505,84.6332,84.6332,3100.0
2014-06-19 09:45:00,93.89,93.89,93.65,93.66,35100.0,84.6873,84.6873,84.4708,84.4799,35100.0
2014-06-19 09:50:00,93.64,93.81,93.64,93.74,7000.0,84.4618,84.6152,84.4618,84.552,7000.0
2014-06-19 09:55:00,93.75,93.75,93.57,93.6,24300.0,84.561,84.561,84.3987,84.4257,24300.0
2014-06-19 10:00:00,93.6,93.74,93.59,93.64,8000.0,84.4257,84.552,84.4167,84.4618,8000.0
2014-06-19 10:05:00,93.65,93.66,93.52,93.54,1600.0,84.4708,84.4799,84.3536,84.3716,1600.0
2014-06-19 10:10:00,93.48,93.48,93.36,93.46,5200.0,84.3175,84.3175,84.2093,84.2995,5200.0
2014-06-19 10:15:00,93.46,93.58,93.46,93.52,4700.0,84.2995,84.4077,84.2995,84.3536,4700.0
2014-06-19 10:20:00,93.53,93.6,93.53,93.59,5800.0,84.3626,84.4257,84.3626,84.4167,5800.0
2014-06-19 10:25:00,93.55,93.56,93.43,93.43,2000.0,84.3806,84.3897,84.2724,84.2724,2000.0
2014-06-19 10:30:00,93.44,93.44,93.36,93.4,2500.0,84.2814,84.2814,84.2093,84.2453,2500.0
2014-06-19 10:35:00,93.35,93.38,93.3,93.31,17300.0,84.2002,84.2273,84.1551,84.1642,17300.0
2014-06-19 10:40:00,93.3,93.51,93.23,93.51,22600.0,84.1551,84.3446,84.092,84.3446,22600.0
2014-06-19 10:45:00,93.53,93.55,93.45,93.47,15700.0,84.3626,84.3806,84.2904,84.3085,15700.0
2014-06-19 10:50:00,93.46,93.48,93.36,93.38,4800.0,84.2995,84.3175,84.2093,84.2273,4800.0
2014-06-19 10:55:00,93.33,93.4,93.29,93.35,24300.0,84.1822,84.2453,84.1461,84.2002,24300.0
2014-06-19 11:00:00,93.39,93.43,93.39,93.41,700.0,84.2363,84.2724,84.2363,84.2544,700.0
2014-06-19 11:05:00,93.35,93.36,93.18,93.24,6100.0,84.2002,84.2093,84.0469,84.101,6100.0
2014-06-19 11:10:00,93.25,93.31,93.24,93.28,4600.0,84.11,84.1642,84.101,84.1371,4600.0
2014-06-19 11:15:00,93.26,93.27,93.21,93.25,1000.0,84.1191,84.1281,84.074,84.11,1000.0
2014-06-19 11:20:00,93.24,93.26,93.22,93.22,2900.0,84.101,84.1191,84.083,84.083,2900.0
2014-06-19 11:25:00,93.26,93.31,93.25,93.25,4100.0,84.1191,84.1642,84.11,84.11,4100.0
2014-06-19 11:30:00,93.22,93.26,93.17,93.17,3900.0,84.083,84.1191,84.0379,84.0379,3900.0
2014-06-19 11:35:00,93.14,93.17,93.12,93.13,800.0,84.0108,84.0379,83.9928,84.0018,800.0
2014-06-19 11:40:00,93.12,93.13,93.06,93.12,2100.0,83.9928,84.0018,83.9387,83.9928,2100.0
2014-06-19 11:45:00,93.15,93.15,93.05,93.05,1000.0,84.0198,84.0198,83.9297,83.9297,1000.0
2014-06-19 11:50:00,93.04,93.06,93.01,93.01,1100.0,83.9206,83.9387,83.8936,83.8936,1100.0
2014-06-19 11:55:00,93.0,93.0,92.94,92.95,2000.0,83.8846,83.8846,83.8304,83.8395,2000.0
2014-06-19 12:00:00,92.95,92.95,92.91,92.91,1100.0,83.8395,83.8395,83.8034,83.8034,1100.0
2014-06-19 12:05:00,92.92,93.02,92.92,92.97,2500.0,83.8124,83.9026,83.8124,83.8575,2500.0
2014-06-19 12:10:00,92.97,92.97,92.93,92.97,1100.0,83.8575,83.8575,83.8214,83.8575,1100.0
2014-06-19 12:15:00,92.96,93.05,92.96,92.99,1900.0,83.8485,83.9297,83.8485,83.8755,1900.0
2014-06-19 12:20:00,93.03,93.05,93.01,93.04,3800.0,83.9116,83.9297,83.8936,83.9206,3800.0
2014-06-19 12:25:00,93.03,93.06,93.02,93.02,3000.0,83.9116,83.9387,83.9026,83.9026,3000.0
2014-06-19 12:30:00,93.02,93.02,92.96,92.96,2800.0,83.9026,83.9026,83.8485,83.8485,2800.0
2014-06-19 12:35:00,92.96,93.03,92.96,93.03,2100.0,83.8485,83.9116,83.8485,83.9116,2100.0
2014-06-19 12:40:00,93.04,93.07,93.03,93.04,4000.0,83.9206,83.9477,83.9116,83.9206,4000.0
2014-06-19 12:45:00,93.07,93.11,93.06,93.11,1000.0,83.9477,83.9838,83.9387,83.9838,1000.0
2014-06-19 12:50:00,93.12,93.15,93.12,93.14,4000.0,83.9928,84.0198,83.9928,84.0108,4000.0
2014-06-19 12:55:00,93.15,93.15,93.02,93.05,4900.0,84.0198,84.0198,83.9026,83.9297,4900.0
2014-06-19 13:00:00,93.1,93.1,92.96,93.03,8200.0,83.9747,83.9747,83.8485,83.9116,8200.0
2014-06-19 13:05:00,93.01,93.11,93.01,93.11,8400.0,83.8936,83.9838,83.8936,83.9838,8400.0
2014-06-19 13:10:00,93.11,93.11,92.97,93.01,800.0,83.9838,83.9838,83.8575,83.8936,800.0
2014-06-19 13:15:00,93.03,93.03,92.97,93.0,3300.0,83.9116,83.9116,83.8575,83.8846,3300.0
2014-06-19 13:20:00,93.0,93.0,92.96,93.0,2800.0,83.8846,83.8846,83.8485,83.8846,2800.0
2014-06-19 13:25:00,93.0,93.01,92.95,92.98,1200.0,83.8846,83.8936,83.8395,83.8665,1200.0
2014-06-19 13:30:00,92.98,92.98,92.93,92.93,800.0,83.8665,83.8665,83.8214,83.8214,800.0
2014-06-19 13:35:00,92.93,92.94,92.91,92.94,2000.0,83.8214,83.8304,83.8034,83.8304,2000.0
2014-06-19 13:40:00,92.94,92.94,92.85,92.86,4600.0,83.8304,83.8304,83.7493,83.7583,4600.0
2014-06-19 13:45:00,92.88,92.97,92.88,92.96,1800.0,83.7763,83.8575,83.7763,83.8485,1800.0
2014-06-19 13:50:00,92.95,92.98,92.9,92.9,2200.0,83.8395,83.8665,83.7944,83.7944,2200.0
2014-06-19 13:55:00,92.91,92.93,92.84,92.88,1000.0,83.8034,83.8214,83.7402,83.7763,1000.0
2014-06-19 14:00:00,92.89,92.89,92.86,92.86,1000.0,83.7853,83.7853,83.7583,83.7583,1000.0
2014-06-19 14:05:00,92.88,92.91,92.87,92.87,2500.0,83.7763,83.8034,83.7673,83.7673,2500.0
2014-06-19 14:10:00,92.84,92.92,92.84,92.92,1400.0,83.7402,83.8124,83.7402,83.8124,1400.0
2014-06-19 14:15:00,92.93,92.94,92.86,92.9,4800.0,83.8214,83.8304,83.7583,83.7944,4800.0
2014-06-19 14:20:00,92.88,92.98,92.88,92.97,1600.0,83.7763,83.8665,83.7763,83.8575,1600.0
2014-06-19 14:25:00,92.99,93.13,92.97,93.11,32700.0,83.8755,84.0018,83.8575,83.9838,32700.0
2014-06-19 14:30:00,93.11,93.27,93.11,93.27,13600.0,83.9838,84.1281,83.9838,84.1281,13600.0
2014-06-19 14:35:00,93.21,93.25,93.19,93.19,12300.0,84.074,84.11,84.0559,84.0559,12300.0
2014-06-19 14:40:00,93.23,93.24,93.1,93.19,2200.0,84.092,84.101,83.9747,84.0559,2200.0
2014-06-19 14:45:00,93.23,93.23,93.15,93.16,3000.0,84.092,84.092,84.0198,84.0289,3000.0
2014-06-19 14:50:00,93.21,93.21,93.18,93.21,2300.0,84.074,84.074,84.0469,84.074,2300.0
2014-06-19 14:55:00,93.21,93.27,93.19,93.27,2000.0,84.074,84.1281,84.0559,84.1281,2000.0
2014-06-19 15:00:00,93.27,93.27,93.2,93.25,1100.0,84.1281,84.1281,84.0649,84.11,1100.0
2014-06-19 15:05:00,93.28,93.37,93.26,93.33,3200.0,84.1371,84.2183,84.1191,84.1822,3200.0
2014-06-19 15:10:00,93.32,93.4,93.29,93.3,3700.0,84.1732,84.2453,84.1461,84.1551,3700.0
2014-06-19 15:15:00,93.35,93.38,93.29,93.32,3200.0,84.2002,84.2273,84.1461,84.1732,3200.0
2014-06-19 15:20:00,93.32,93.41,93.3,93.41,2600.0,84.1732,84.2544,84.1551,84.2544,2600.0
2014-06-19 15:25:00,93.4,93.41,93.34,93.4,4700.0,84.2453,84.2544,84.1912,84.2453,4700.0
2014-06-19 15:30:00,93.4,93.46,93.4,93.41,5400.0,84.2453,84.2995,84.2453,84.2544,5400.0
2014-06-19 15:35:00,93.4,93.45,93.35,93.41,3300.0,84.2453,84.2904,84.2002,84.2544,3300.0
2014-06-19 15:40:00,93.42,93.44,93.38,93.4,6700.0,84.2634,84.2814,84.2273,84.2453,6700.0
2014-06-19 15:45:00,93.37,93.41,93.35,93.39,4700.0,84.2183,84.2544,84.2002,84.2363,4700.0
2014-06-19 15:50:00,93.39,93.49,93.39,93.43,9800.0,84.2363,84.3265,84.2363,84.2724,9800.0
2014-06-19 15:55:00,93.44,93.48,93.38,93.48,8500.0,84.2814,84.3175,84.2273,84.3175,8500.0
2014-06-20 09:30:00,94.38,94.39,94.23,94.26,45100.0,85.1293,85.1383,84.994,85.0211,45100.0
2014-06-20 09:35:00,94.26,94.46,94.2,94.46,16800.0,85.0211,85.2014,84.9669,85.2014,16800.0
2014-06-20 09:40:00,94.47,94.51,94.41,94.5,26300.0,85.2105,85.2465,85.1563,85.2375,26300.0
2014-06-20 09:45:00,94.5,94.67,94.5,94.55,14700.0,85.2375,85.3909,85.2375,85.2826,14700.0
2014-06-20 09:50:00,94.56,94.71,94.56,94.7,16300.0,85.2916,85.4269,85.2916,85.4179,16300.0
2014-06-20 09:55:00,94.67,94.71,94.59,94.67,45100.0,85.3909,85.4269,85.3187,85.3909,45100.0
2014-06-20 10:00:00,94.68,94.72,94.53,94.56,6500.0,85.3999,85.436,85.2646,85.2916,6500.0
2014-06-20 10:05:00,94.57,94.59,94.51,94.53,6500.0,85.3007,85.3187,85.2465,85.2646,6500.0
2014-06-20 10:10:00,94.54,94.7,94.54,94.69,11000.0,85.2736,85.4179,85.2736,85.4089,11000.0
2014-06-20 10:15:00,94.68,94.76,94.66,94.75,14300.0,85.3999,85.472,85.3818,85.463,14300.0
2014-06-20 10:20:00,94.76,94.81,94.67,94.71,25200.0,85.472,85.5171,85.3909,85.4269,25200.0
2014-06-20 10:25:00,94.7,94.73,94.68,94.7,9700.0,85.4179,85.445,85.3999,85.4179,9700.0
2014-06-20 10:30:00,94.73,94.73,94.66,94.66,8500.0,85.445,85.445,85.3818,85.3818,8500.0
2014-06-20 10:35:00,94.64,94.69,94.63,94.69,4600.0,85.3638,85.4089,85.3548,85.4089,4600.0
2014-06-20 10:40:00,94.69,94.69,94.41,94.44,8100.0,85.4089,85.4089,85.1563,85.1834,8100.0
2014-06-20 10:45:00,94.43,94.43,94.26,94.27,15600.0,85.1744,85.1744,85.0211,85.0301,15600.0
2014-06-20 10:50:00,94.28,94.43,94.27,94.42,11000.0,85.0391,85.1744,85.0301,85.1654,11000.0
2014-06-20 10:55:00,94.43,94.44,94.25,94.25,32800.0,85.1744,85.1834,85.012,85.012,32800.0
2014-06-20 11:00:00,94.22,94.31,94.12,94.31,7800.0,84.985,85.0662,84.8948,85.0662,7800.0
2014-06-20 11:05:00,94.31,94.33,94.24,94.29,3400.0,85.0662,85.0842,85.003,85.0481,3400.0
2014-06-20 11:10:00,94.29,94.37,94.27,94.29,4200.0,85.0481,85.1203,85.0301,85.0481,4200.0
2014-06-20 11:15:00,94.27,94.28,94.18,94.18,3700.0,85.0301,85.0391,84.9489,84.9489,3700.0
2014-06-20 11:20:00,94.2,94.37,94.18,94.34,6900.0,84.9669,85.1203,84.9489,85.0932,6900.0
2014-06-20 11:25:00,94.34,94.45,94.33,94.35,8100.0,85.0932,85.1924,85.0842,85.1022,8100.0
2014-06-20 11:30:00,94.4,94.48,94.4,94.48,10100.0,85.1473,85.2195,85.1473,85.2195,10100.0
2014-06-20 11:35:00,94.47,94.51,94.47,94.5,4700.0,85.2105,85.2465,85.2105,85.2375,4700.0
2014-06-20 11:40:00,94.52,94.54,94.51,94.54,1800.0,85.2556,85.2736,85.2465,85.2736,1800.0
2014-06-20 11:45:00,94.54,94.65,94.54,94.65,3200.0,85.2736,85.3728,85.2736,85.3728,3200.0
2014-06-20 11:50:00,94.63,94.65,94.55,94.58,9600.0,85.3548,85.3728,85.2826,85.3097,9600.0
2014-06-20 11:55:00,94.6,94.66,94.59,94.59,3500.0,85.3277,85.3818,85.3187,85.3187,3500.0
2014-06-20 12:00:00,94.61,94.64,94.6,94.64,3100.0,85.3367,85.3638,85.3277,85.3638,3100.0
2014-06-20 12:05:00,94.63,94.63,94.53,94.59,3800.0,85.3548,85.3548,85.2646,85.3187,3800.0
2014-06-20 12:10:00,94.58,94.66,94.58,94.66,3300.0,85.3097,85.3818,85.3097,85.3818,3300.0
2014-06-20 12:15:00,94.65,94.68,94.63,94.66,5100.0,85.3728,85.3999,85.3548,85.3818,5100.0
2014-06-20 12:20:00,94.67,94.68,94.64,94.68,1900.0,85.3909,85.3999,85.3638,85.3999,1900.0
2014-06-20 12:25:00,94.67,94.68,94.62,94.67,3200.0,85.3909,85.3999,85.3458,85.3909,3200.0
2014-06-20 12:30:00,94.65,94.67,94.64,94.64,1100.0,85.3728,85.3909,85.3638,85.3638,1100.0
2014-06-20 12:35:00,94.65,94.65,94.54,94.54,2900.0,85.3728,85.3728,85.2736,85.2736,2900.0
2014-06-20 12:40:00,94.56,94.58,94.49,94.57,2800.0,85.2916,85.3097,85.2285,85.3007,2800.0
2014-06-20 12:45:00,94.57,94.57,94.52,94.56,1100.0,85.3007,85.3007,85.2556,85.2916,1100.0
2014-06-20 12:50:00,94.56,94.57,94.54,94.56,1000.0,85.2916,85.3007,85.2736,85.2916,1000.0
2014-06-20 12:55:00,94.55,94.57,94.5,94.5,2300.0,85.2826,85.3007,85.2375,85.2375,2300.0
2014-06-20 13:00:00,94.52,94.53,94.43,94.45,2500.0,85.2556,85.2646,85.1744,85.1924,2500.0
2014-06-20 13:05:00,94.44,94.51,94.44,94.5,1500.0,85.1834,85.2465,85.1834,85.2375,1500.0
2014-06-20 13:10:00,94.51,94.55,94.48,94.55,1800.0,85.2465,85.2826,85.2195,85.2826,1800.0
2014-06-20 13:15:00,94.55,94.55,94.51,94.51,3000.0,85.2826,85.2826,85.2465,85.2465,3000.0
2014-06-20 13:20:00,94.53,94.56,94.45,94.45,9400.0,85.2646,85.2916,85.1924,85.1924,9400.0
2014-06-20 13:25:00,94.45,94.49,94.45,94.46,4700.0,85.1924,85.2285,85.1924,85.2014,4700.0
2014-06-20 13:30:00,94.47,94.47,94.42,94.43,3900.0,85.2105,85.2105,85.1654,85.1744,3900.0
2014-06-20 13:35:00,94.44,94.53,94.44,94.53,3500.0,85.1834,85.2646,85.1834,85.2646,3500.0
2014-06-20 13:40:00,94.52,94.52,94.42,94.42,2900.0,85.2556,85.2556,85.1654,85.1654,2900.0
2014-06-20 13:45:00,94.44,94.46,94.41,94.45,2600.0,85.1834,85.2014,85.1563,85.1924,2600.0
2014-06-20 13:50:00,94.45,94.5,94.45,94.5,1700.0,85.1924,85.2375,85.1924,85.2375,1700.0
2014-06-20 13:55:00,94.5,94.52,94.47,94.48,3600.0,85.2375,85.2556,85.2105,85.2195,3600.0
2014-06-20 14:00:00,94.48,94.48,94.39,94.39,4000.0,85.2195,85.2195,85.1383,85.1383,4000.0
2014-06-20 14:05:00,94.39,94.5,94.39,94.5,4600.0,85.1383,85.2375,85.1383,85.2375,4600.0
2014-06-20 14:10:00,94.5,94.54,94.5,94.53,2900.0,85.2375,85.2736,85.2375,85.2646,2900.0
2014-06-20 14:15:00,94.54,94.59,94.54,94.59,3200.0,85.2736,85.3187,85.2736,85.3187,3200.0
2014-06-20 14:20:00,94.57,94.59,94.53,94.57,8200.0,85.3007,85.3187,85.2646,85.3007,8200.0
2014-06-20 14:25:00,94.58,94.6,94.57,94.6,1500.0,85.3097,85.3277,85.3007,85.3277,1500.0
2014-06-20 14:30:00,94.6,94.6,94.52,94.53,3400.0,85.3277,85.3277,85.2556,85.2646,3400.0
2014-06-20 14:35:00,94.55,94.61,94.55,94.6,3100.0,85.2826,85.3367,85.2826,85.3277,3100.0
2014-06-20 14:40:00,94.61,94.61,94.46,94.46,5800.0,85.3367,85.3367,85.2014,85.2014,5800.0
2014-06-20 14:45:00,94.49,94.49,94.43,94.48,5700.0,85.2285,85.2285,85.1744,85.2195,5700.0
2014-06-20 14:50:00,94.47,94.53,94.47,94.53,2800.0,85.2105,85.2646,85.2105,85.2646,2800.0
2014-06-20 14:55:00,94.53,94.56,94.53,94.56,4800.0,85.2646,85.2916,85.2646,85.2916,4800.0
2014-06-20 15:00:00,94.56,94.6,94.55,94.6,5700.0,85.2916,85.3277,85.2826,85.3277,5700.0
2014-06-20 15:05:00,94.6,94.61,94.58,94.61,11300.0,85.3277,85.3367,85.3097,85.3367,11300.0
2014-06-20 15:10:00,94.6,94.67,94.6,94.65,4400.0,85.3277,85.3909,85.3277,85.3728,4400.0
2014-06-20 15:15:00,94.66,94.71,94.66,94.69,7600.0,85.3818,85.4269,85.3818,85.4089,7600.0
2014-06-20 15:20:00,94.7,94.74,94.69,94.74,8400.0,85.4179,85.454,85.4089,85.454,8400.0
2014-06-20 15:25:00,94.74,94.74,94.67,94.68,6600.0,85.454,85.454,85.3909,85.3999,6600.0
2014-06-20 15:30:00,94.68,94.68,94.63,94.65,4500.0,85.3999,85.3999,85.3548,85.3728,4500.0
2014-06-20 15:35:00,94.65,94.74,94.65,94.73,10100.0,85.3728,85.454,85.3728,85.445,10100.0
2014-06-20 15:40:00,94.73,94.79,94.72,94.79,10000.0,85.445,85.4991,85.436,85.4991,10000.0
2014-06-20 15:45:00,94.76,94.77,94.69,94.77,13100.0,85.472,85.4811,85.4089,85.4811,13100.0
2014-06-20 15:50:00,94.76,94.83,94.73,94.83,26500.0,85.472,85.5352,85.445,85.5352,26500.0
2014-06-20 15:55:00,94.8,94.91,94.79,94.83,32700.0,85.5081,85.6073,85.4991,85.5352,32700.0
2014-06-23 09:30:00,92.5,92.75,92.45,92.67,47400.0,83.4336,83.6591,83.3885,83.5869,47400.0
2014-06-23 09:35:00,92.66,92.69,92.33,92.4,38200.0,83.5779,83.6049,83.2802,83.3434,38200.0
2014-06-23 09:40:00,92.44,92.55,92.44,92.51,20300.0,83.3794,83.4787,83.3794,83.4426,20300.0
2014-06-23 09:45:00,92.51,92.52,92.39,92.49,13600.0,83.4426,83.4516,83.3343,83.4245,13600.0
2014-06-23 09:50:00,92.53,92.7,92.47,92.64,34600.0,83.4606,83.614,83.4065,83.5598,34600.0
2014-06-23 09:55:00,92.66,92.95,92.64,92.95,35000.0,83.5779,83.8395,83.5598,83.8395,35000.0
2014-06-23 10:00:00,92.91,92.96,92.82,92.9,14300.0,83.8034,83.8485,83.7222,83.7944,14300.0
2014-06-23 10:05:00,92.9,92.97,92.82,92.87,15900.0,83.7944,83.8575,83.7222,83.7673,15900.0
2014-06-23 10:10:00,92.84,92.96,92.83,92.85,18200.0,83.7402,83.8485,83.7312,83.7493,18200.0
2014-06-23 10:15:00,92.88,92.9,92.82,92.82,18900.0,83.7763,83.7944,83.7222,83.7222,18900.0
2014-06-23 10:20:00,92.84,92.89,92.79,92.8,10600.0,83.7402,83.7853,83.6951,83.7042,10600.0
2014-06-23 10:25:00,92.79,92.8,92.69,92.69,9700.0,83.6951,83.7042,83.6049,83.6049,9700.0
2014-06-23 10:30:00,92.7,92.73,92.6,92.6,10100.0,83.614,83.641,83.5238,83.5238,10100.0
2014-06-23 10:35:00,92.63,92.66,92.57,92.59,20500.0,83.5508,83.5779,83.4967,83.5147,20500.0
2014-06-23 10:40:00,92.58,92.72,92.58,92.65,16900.0,83.5057,83.632,83.5057,83.5689,16900.0
2014-06-23 10:45:00,92.62,92.69,92.6,92.64,5900.0,83.5418,83.6049,83.5238,83.5598,5900.0
2014-06-23 10:50:00,92.65,92.71,92.59,92.61,12800.0,83.5689,83.623,83.5147,83.5328,12800.0
2014-06-23 10:55:00,92.61,92.67,92.58,92.62,8300.0,83.5328,83.5869,83.5057,83.5418,8300.0
2014-06-23 11:00:00,92.62,92.69,92.62,92.67,4500.0,83.5418,83.6049,83.5418,83.5869,4500.0
2014-06-23 11:05:00,92.65,92.72,92.47,92.51,28000.0,83.5689,83.632,83.4065,83.4426,28000.0
2014-06-23 11:10:00,92.54,92.63,92.53,92.53,4000.0,83.4696,83.5508,83.4606,83.4606,4000.0
2014-06-23 11:15:00,92.52,92.53,92.45,92.5,7300.0,83.4516,83.4606,83.3885,83.4336,7300.0
2014-06-23 11:20:00,92.5,92.59,92.5,92.51,4200.0,83.4336,83.5147,83.4336,83.4426,4200.0
2014-06-23 11:25:00,92.47,92.52,92.41,92.44,5200.0,83.4065,83.4516,83.3524,83.3794,5200.0
2014-06-23 11:30:00,92.38,92.42,92.25,92.32,21500.0,83.3253,83.3614,83.2081,83.2712,21500.0
2014-06-23 11:35:00,92.31,92.37,92.26,92.33,5500.0,83.2622,83.3163,83.2171,83.2802,5500.0
2014-06-23 11:40:00,92.31,92.38,92.3,92.35,1200.0,83.2622,83.3253,83.2532,83.2983,1200.0
2014-06-23 11:45:00,92.38,92.44,92.35,92.44,2100.0,83.3253,83.3794,83.2983,83.3794,2100.0
2014-06-23 11:50:00,92.37,92.46,92.37,92.46,900.0,83.3163,83.3975,83.3163,83.3975,900.0
2014-06-23 11:55:00,92.44,92.55,92.43,92.55,4300.0,83.3794,83.4787,83.3704,83.4787,4300.0
2014-06-23 12:00:00,92.51,92.58,92.5,92.56,3900.0,83.4426,83.5057,83.4336,83.4877,3900.0
2014-06-23 12:05:00,92.54,92.64,92.54,92.59,4500.0,83.4696,83.5598,83.4696,83.5147,4500.0
2014-06-23 12:10:00,92.55,92.62,92.5,92.62,1300.0,83.4787,83.5418,83.4336,83.5418,1300.0
2014-06-23 12:15:00,92.62,92.68,92.62,92.62,3300.0,83.5418,83.5959,83.5418,83.5418,3300.0
2014-06-23 12:20:00,92.62,92.67,92.6,92.67,2000.0,83.5418,83.5869,83.5238,83.5869,2000.0
2014-06-23 12:25:00,92.67,92.69,92.65,92.68,3700.0,83.5869,83.6049,83.5689,83.5959,3700.0
2014-06-23 12:30:00,92.7,92.81,92.67,92.78,5300.0,83.614,83.7132,83.5869,83.6861,5300.0
2014-06-23 12:35:00,92.77,92.85,92.76,92.81,2900.0,83.6771,83.7493,83.6681,83.7132,2900.0
2014-06-23 12:40:00,92.8,92.9,92.8,92.9,2800.0,83.7042,83.7944,83.7042,83.7944,2800.0
2014-06-23 12:45:00,92.89,93.05,92.89,93.05,12600.0,83.7853,83.9297,83.7853,83.9297,12600.0
2014-06-23 12:50:00,93.05,93.13,93.05,93.11,3500.0,83.9297,84.0018,83.9297,83.9838,3500.0
2014-06-23 12:55:00,93.06,93.13,92.99,93.11,14500.0,83.9387,84.0018,83.8755,83.9838,14500.0
2014-06-23 13:00:00,93.12,93.15,93.11,93.13,3700.0,83.9928,84.0198,83.9838,84.0018,3700.0
2014-06-23 13:05:00,93.14,93.23,93.13,93.23,8400.0,84.0108,84.092,84.0018,84.092,8400.0
2014-06-23 13:10:00,93.23,93.23,93.1,93.11,6000.0,84.092,84.092,83.9747,83.9838,6000.0
2014-06-23 13:15:00,93.11,93.12,93.03,93.04,4900.0,83.9838,83.9928,83.9116,83.9206,4900.0
2014-06-23 13:20:00,93.03,93.06,93.0,93.05,3400.0,83.9116,83.9387,83.8846,83.9297,3400.0
2014-06-23 13:25:00,93.05,93.06,93.04,93.05,3400.0,83.9297,83.9387,83.9206,83.9297,3400.0
2014-06-23 13:30:00,93.05,93.06,92.97,93.02,6500.0,83.9297,83.9387,83.8575,83.9026,6500.0
2014-06-23 13:35:00,93.04,93.1,93.04,93.07,5200.0,83.9206,83.9747,83.9206,83.9477,5200.0
2014-06-23 13:40:00,93.04,93.05,92.98,92.99,2700.0,83.9206,83.9297,83.8665,83.8755,2700.0
2014-06-23 13:45:00,92.99,93.0,92.96,92.97,6100.0,83.8755,83.8846,83.8485,83.8575,6100.0
2014-06-23 13:50:00,92.96,93.0,92.9,92.94,10100.0,83.8485,83.8846,83.7944,83.8304,10100.0
2014-06-23 13:55:00,92.94,92.99,92.94,92.96,1700.0,83.8304,83.8755,83.8304,83.8485,1700.0
2014-06-23 14:00:00,92.96,93.02,92.96,93.02,6200.0,83.8485,83.9026,83.8485,83.9026,6200.0
2014-06-23 14:05:00,93.0,93.0,92.98,93.0,4100.0,83.8846,83.8846,83.8665,83.8846,4100.0
2014-06-23 14:10:00,93.0,93.03,93.0,93.01,1900.0,83.8846,83.9116,83.8846,83.8936,1900.0
2014-06-23 14:15:00,93.01,93.07,93.01,93.05,1500.0,83.8936,83.9477,83.8936,83.9297,1500.0
2014-06-23 14:20:00,93.05,93.06,93.04,93.04,3200.0,83.9297,83.9387,83.9206,83.9206,3200.0
2014-06-23 14:25:00,93.04,93.05,93.04,93.05,3100.0,83.9206,83.9297,83.9206,83.9297,3100.0
2014-06-23 14:30:00,93.07,93.07,93.04,93.04,3700.0,83.9477,83.9477,83.9206,83.9206,3700.0
2014-06-23 14:35:00,93.05,93.06,93.03,93.03,4500.0,83.9297,83.9387,83.9116,83.9116,4500.0
2014-06-23 14:40:00,93.04,93.08,93.04,93.08,2300.0,83.9206,83.9567,83.9206,83.9567,2300.0
2014-06-23 14:45:00,93.09,93.1,93.08,93.09,4200.0,83.9657,83.9747,83.9567,83.9657,4200.0
2014-06-23 14:50:00,93.08,93.1,93.08,93.09,4800.0,83.9567,83.9747,83.9567,83.9657,4800.0
2014-06-23 14:55:00,93.09,93.1,93.08,93.09,4100.0,83.9657,83.9747,83.9567,83.9657,4100.0
2014-06-23 15:00:00,93.09,93.11,92.98,92.98,34700.0,83.9657,83.9838,83.8665,83.8665,34700.0
2014-06-23 15:05:00,92.98,92.98,92.87,92.9,27400.0,83.8665,83.8665,83.7673,83.7944,27400.0
2014-06-23 15:10:00,92.89,92.91,92.88,92.91,6200.0,83.7853,83.8034,83.7763,83.8034,6200.0
2014-06-23 15:15:00,92.91,92.94,92.9,92.92,21600.0,83.8034,83.8304,83.7944,83.8124,21600.0
2014-06-23 15:20:00,92.92,92.95,92.9,92.92,12400.0,83.8124,83.8395,83.7944,83.8124,12400.0
2014-06-23 15:25:00,92.92,93.01,92.9,92.99,13000.0,83.8124,83.8936,83.7944,83.8755,13000.0
2014-06-23 15:30:00,93.0,93.1,92.98,93.1,12100.0,83.8846,83.9747,83.8665,83.9747,12100.0
2014-06-23 15:35:00,93.1,93.1,93.0,93.01,17400.0,83.9747,83.9747,83.8846,83.8936,17400.0
2014-06-23 15:40:00,92.99,93.01,92.95,92.97,21700.0,83.8755,83.8936,83.8395,83.8575,21700.0
2014-06-23 15:45:00,92.97,93.04,92.96,92.99,30400.0,83.8575,83.9206,83.8485,83.8755,30400.0
2014-06-23 15:50:00,92.99,93.1,92.98,93.02,29400.0,83.8755,83.9747,83.8665,83.9026,29400.0
2014-06-23 15:55:00,93.03,93.13,92.93,92.94,24400.0,83.9116,84.0018,83.8214,83.8304,24400.0
2014-06-24 09:30:00,92.95,92.95,92.84,92.95,5200.0,83.8395,83.8395,83.7402,83.8395,5200.0
2014-06-24 09:35:00,92.9,92.97,92.87,92.87,9900.0,83.7944,83.8575,83.7673,83.7673,9900.0
2014-06-24 09:40:00,92.96,93.1,92.91,93.1,2200.0,83.8485,83.9747,83.8034,83.9747,2200.0
2014-06-24 09:45:00,93.1,93.1,93.04,93.06,5900.0,83.9747,83.9747,83.9206,83.9387,5900.0
2014-06-24 09:50:00,93.02,93.02,93.01,93.01,300.0,83.9026,83.9026,83.8936,83.8936,300.0
2014-06-24 09:55:00,93.0,93.08,93.0,93.04,3300.0,83.8846,83.9567,83.8846,83.9206,3300.0
2014-06-24 10:00:00,93.06,93.13,93.0,93.09,5100.0,83.9387,84.0018,83.8846,83.9657,5100.0
2014-06-24 10:05:00,93.09,93.09,92.96,92.96,2600.0,83.9657,83.9657,83.8485,83.8485,2600.0
2014-06-24 10:10:00,92.96,92.99,92.9,92.9,1800.0,83.8485,83.8755,83.7944,83.7944,1800.0
2014-06-24 10:15:00,92.92,93.05,92.85,93.03,3900.0,83.8124,83.9297,83.7493,83.9116,3900.0
2014-06-24 10:20:00,93.01,93.13,92.99,92.99,2400.0,83.8936,84.0018,83.8755,83.8755,2400.0
2014-06-24 10:25:00,93.01,93.3,93.01,93.3,6500.0,83.8936,84.1551,83.8936,84.1551,6500.0
2014-06-24 10:30:00,93.27,93.27,93.17,93.27,6400.0,84.1281,84.1281,84.0379,84.1281,6400.0
2014-06-24 10:35:00,93.28,93.31,93.2,93.25,3900.0,84.1371,84.1642,84.0649,84.11,3900.0
2014-06-24 10:40:00,93.27,93.32,93.21,93.24,6300.0,84.1281,84.1732,84.074,84.101,6300.0
2014-06-24 10:45:00,93.29,93.31,93.22,93.22,3300.0,84.1461,84.1642,84.083,84.083,3300.0
2014-06-24 10:50:00,93.24,93.31,93.22,93.31,800.0,84.101,84.1642,84.083,84.1642,800.0
2014-06-24 10:55:00,93.29,93.39,93.28,93.38,1400.0,84.1461,84.2363,84.1371,84.2273,1400.0
2014-06-24 11:00:00,93.33,93.42,93.33,93.37,2000.0,84.1822,84.2634,84.1822,84.2183,2000.0
2014-06-24 11:05:00,93.33,93.33,93.29,93.33,2000.0,84.1822,84.1822,84.1461,84.1822,2000.0
2014-06-24 11:10:00,93.32,93.35,93.27,93.35,2600.0,84.1732,84.2002,84.1281,84.2002,2600.0
2014-06-24 11:15:00,93.35,93.45,93.33,93.33,5600.0,84.2002,84.2904,84.1822,84.1822,5600.0
2014-06-24 11:20:00,93.29,93.33,93.28,93.28,4100.0,84.1461,84.1822,84.1371,84.1371,4100.0
2014-06-24 11:25:00,93.27,93.27,93.17,93.25,2800.0,84.1281,84.1281,84.0379,84.11,2800.0
2014-06-24 11:30:00,93.24,93.24,93.23,93.23,1000.0,84.101,84.101,84.092,84.092,1000.0
2014-06-24 11:35:00,93.22,93.22,93.14,93.19,5800.0,84.083,84.083,84.0108,84.0559,5800.0
2014-06-24 11:40:00,93.17,93.22,93.17,93.22,500.0,84.0379,84.083,84.0379,84.083,500.0
2014-06-24 11:45:00,93.21,93.29,93.21,93.29,1700.0,84.074,84.1461,84.074,84.1461,1700.0
2014-06-24 11:50:00,93.26,93.28,93.26,93.28,700.0,84.1191,84.1371,84.1191,84.1371,700.0
2014-06-24 11:55:00,93.27,93.43,93.27,93.33,6800.0,84.1281,84.2724,84.1281,84.1822,6800.0
2014-06-24 12:00:00,93.3,93.3,93.27,93.27,600.0,84.1551,84.1551,84.1281,84.1281,600.0
2014-06-24 12:05:00,93.26,93.28,93.25,93.25,900.0,84.1191,84.1371,84.11,84.11,900.0
2014-06-24 12:10:00,93.2,93.23,93.16,93.2,3300.0,84.0649,84.092,84.0289,84.0649,3300.0
2014-06-24 12:15:00,93.16,93.2,93.16,93.2,1700.0,84.0289,84.0649,84.0289,84.0649,1700.0
2014-06-24 12:20:00,93.19,93.21,93.19,93.2,1200.0,84.0559,84.074,84.0559,84.0649,1200.0
2014-06-24 12:25:00,93.21,93.24,93.18,93.21,1100.0,84.074,84.101,84.0469,84.074,1100.0
2014-06-24 12:30:00,93.22,93.22,93.17,93.17,500.0,84.083,84.083,84.0379,84.0379,500.0
2014-06-24 12:35:00,93.17,93.18,93.17,93.18,1000.0,84.0379,84.0469,84.0379,84.0469,1000.0
2014-06-24 12:40:00,93.2,93.25,93.2,93.22,1100.0,84.0649,84.11,84.0649,84.083,1100.0
2014-06-24 12:45:00,93.25,93.27,93.18,93.18,1300.0,84.11,84.1281,84.0469,84.0469,1300.0
2014-06-24 12:50:00,93.18,93.18,93.04,93.06,4400.0,84.0469,84.0469,83.9206,83.9387,4400.0
2014-06-24 12:55:00,93.05,93.18,93.02,93.1,9900.0,83.9297,84.0469,83.9026,83.9747,9900.0
2014-06-24 13:00:00,93.1,93.1,92.98,92.98,800.0,83.9747,83.9747,83.8665,83.8665,800.0
2014-06-24 13:05:00,92.97,92.99,92.85,92.86,2800.0,83.8575,83.8755,83.7493,83.7583,2800.0
2014-06-24 13:10:00,92.91,92.98,92.89,92.98,2800.0,83.8034,83.8665,83.7853,83.8665,2800.0
2014-06-24 13:15:00,92.93,92.93,92.87,92.87,500.0,83.8214,83.8214,83.7673,83.7673,500.0
2014-06-24 13:20:00,92.87,92.87,92.83,92.83,300.0,83.7673,83.7673,83.7312,83.7312,300.0
2014-06-24 13:25:00,92.87,93.03,92.83,93.03,4600.0,83.7673,83.9116,83.7312,83.9116,4600.0
2014-06-24 13:30:00,93.03,93.05,93.01,93.03,1800.0,83.9116,83.9297,83.8936,83.9116,1800.0
2014-06-24 13:35:00,93.01,93.01,92.94,92.94,1000.0,83.8936,83.8936,83.8304,83.8304,1000.0
2014-06-24 13:40:00,92.94,92.94,92.87,92.87,600.0,83.8304,83.8304,83.7673,83.7673,600.0
2014-06-24 13:45:00,92.89,92.96,92.81,92.81,8000.0,83.7853,83.8485,83.7132,83.7132,8000.0
2014-06-24 13:50:00,92.84,92.84,92.82,92.83,500.0,83.7402,83.7402,83.7222,83.7312,500.0
2014-06-24 13:55:00,92.81,92.85,92.75,92.85,4700.0,83.7132,83.7493,83.6591,83.7493,4700.0
2014-06-24 14:00:00,92.79,92.8,92.75,92.8,2300.0,83.6951,83.7042,83.6591,83.7042,2300.0
2014-06-24 14:05:00,92.85,92.86,92.77,92.77,2900.0,83.7493,83.7583,83.6771,83.6771,2900.0
2014-06-24 14:10:00,92.76,92.88,92.76,92.88,1500.0,83.6681,83.7763,83.6681,83.7763,1500.0
2014-06-24 14:15:00,92.86,92.89,92.84,92.84,2500.0,83.7583,83.7853,83.7402,83.7402,2500.0
2014-06-24 14:20:00,92.86,92.86,92.81,92.81,1700.0,83.7583,83.7583,83.7132,83.7132,1700.0
2014-06-24 14:25:00,92.78,92.81,92.74,92.74,3800.0,83.6861,83.7132,83.65,83.65,3800.0
2014-06-24 14:30:00,92.72,92.72,92.67,92.7,2400.0,83.632,83.632,83.5869,83.614,2400.0
2014-06-24 14:35:00,92.66,92.79,92.66,92.78,3700.0,83.5779,83.6951,83.5779,83.6861,3700.0
2014-06-24 14:40:00,92.77,92.77,92.75,92.75,3000.0,83.6771,83.6771,83.6591,83.6591,3000.0
2014-06-24 14:45:00,92.77,92.88,92.73,92.8,6500.0,83.6771,83.7763,83.641,83.7042,6500.0
2014-06-24 14:50:00,92.85,92.85,92.76,92.76,3800.0,83.7493,83.7493,83.6681,83.6681,3800.0
2014-06-24 14:55:00,92.78,92.82,92.78,92.8,1000.0,83.6861,83.7222,83.6861,83.7042,1000.0
2014-06-24 15:00:00,92.78,92.78,92.64,92.7,5400.0,83.6861,83.6861,83.5598,83.614,5400.0
2014-06-24 15:05:00,92.74,92.74,92.65,92.65,1100.0,83.65,83.65,83.5689,83.5689,1100.0
2014-06-24 15:10:00,92.67,92.68,92.52,92.55,4800.0,83.5869,83.5959,83.4516,83.4787,4800.0
2014-06-24 15:15:00,92.54,92.58,92.49,92.49,2100.0,83.4696,83.5057,83.4245,83.4245,2100.0
2014-06-24 15:20:00,92.49,92.5,92.3,92.31,8800.0,83.4245,83.4336,83.2532,83.2622,8800.0
2014-06-24 15:25:00,92.36,92.37,92.24,92.27,8700.0,83.3073,83.3163,83.199,83.2261,8700.0
2014-06-24 15:30:00,92.3,92.43,92.27,92.27,9400.0,83.2532,83.3704,83.2261,83.2261,9400.0
2014-06-24 15:35:00,92.32,92.32,92.13,92.16,13400.0,83.2712,83.2712,83.0998,83.1269,13400.0
2014-06-24 15:40:00,92.17,92.34,92.17,92.33,8600.0,83.1359,83.2892,83.1359,83.2802,8600.0
2014-06-24 15:45:00,92.34,92.43,92.3,92.41,7500.0,83.2892,83.3704,83.2532,83.3524,7500.0
2014-06-24 15:50:00,92.39,92.39,92.27,92.27,9600.0,83.3343,83.3343,83.2261,83.2261,9600.0
2014-06-24 15:55:00,92.26,92.33,92.23,92.23,20800.0,83.2171,83.2802,83.19,83.19,20800.0
2014-06-25 09:30:00,92.32,92.44,92.28,92.44,20200.0,83.2712,83.3794,83.2351,83.3794,20200.0
2014-06-25 09:35:00,92.44,92.5,92.3,92.34,14700.0,83.3794,83.4336,83.2532,83.2892,14700.0
2014-06-25 09:40:00,92.31,92.45,92.3,92.43,9100.0,83.2622,83.3885,83.2532,83.3704,9100.0
2014-06-25 09:45:00,92.48,92.5,92.39,92.4,5300.0,83.4155,83.4336,83.3343,83.3434,5300.0
2014-06-25 09:50:00,92.41,92.55,92.39,92.53,4300.0,83.3524,83.4787,83.3343,83.4606,4300.0
2014-06-25 09:55:00,92.64,92.64,92.48,92.48,2000.0,83.5598,83.5598,83.4155,83.4155,2000.0
2014-06-25 10:00:00,92.48,92.56,92.48,92.5,14200.0,83.4155,83.4877,83.4155,83.4336,14200.0
2014-06-25 10:05:00,92.49,92.49,92.38,92.41,3200.0,83.4245,83.4245,83.3253,83.3524,3200.0
2014-06-25 10:10:00,92.41,92.41,92.33,92.41,1800.0,83.3524,83.3524,83.2802,83.3524,1800.0
2014-06-25 10:15:00,92.46,92.49,92.42,92.42,2400.0,83.3975,83.4245,83.3614,83.3614,2400.0
2014-06-25 10:20:00,92.46,92.51,92.42,92.43,7300.0,83.3975,83.4426,83.3614,83.3704,7300.0
2014-06-25 10:25:00,92.43,92.52,92.43,92.48,3100.0,83.3704,83.4516,83.3704,83.4155,3100.0
2014-06-25 10:30:00,92.45,92.54,92.45,92.47,4600.0,83.3885,83.4696,83.3885,83.4065,4600.0
2014-06-25 10:35:00,92.42,92.43,92.37,92.43,8400.0,83.3614,83.3704,83.3163,83.3704,8400.0
2014-06-25 10:40:00,92.44,92.5,92.42,92.42,3600.0,83.3794,83.4336,83.3614,83.3614,3600.0
2014-06-25 10:45:00,92.47,92.56,92.47,92.53,4900.0,83.4065,83.4877,83.4065,83.4606,4900.0
2014-06-25 10:50:00,92.52,92.58,92.52,92.54,2300.0,83.4516,83.5057,83.4516,83.4696,2300.0
2014-06-25 10:55:00,92.58,92.73,92.58,92.71,2300.0,83.5057,83.641,83.5057,83.623,2300.0
2014-06-25 11:00:00,92.65,92.77,92.63,92.69,7100.0,83.5689,83.6771,83.5508,83.6049,7100.0
2014-06-25 11:05:00,92.7,92.7,92.62,92.7,3700.0,83.614,83.614,83.5418,83.614,3700.0
2014-06-25 11:10:00,92.67,92.77,92.65,92.77,2100.0,83.5869,83.6771,83.5689,83.6771,2100.0
2014-06-25 11:15:00,92.77,92.78,92.67,92.7,6500.0,83.6771,83.6861,83.5869,83.614,6500.0
2014-06-25 11:20:00,92.69,92.79,92.69,92.79,3100.0,83.6049,83.6951,83.6049,83.6951,3100.0
2014-06-25 11:25:00,92.79,92.8,92.68,92.79,3500.0,83.6951,83.7042,83.5959,83.6951,3500.0
2014-06-25 11:30:00,92.76,92.8,92.68,92.69,6100.0,83.6681,83.7042,83.5959,83.6049,6100.0
2014-06-25 11:35:00,92.52,92.53,92.43,92.51,3000.0,83.4516,83.4606,83.3704,83.4426,3000.0
2014-06-25 11:40:00,92.54,92.54,92.48,92.48,400.0,83.4696,83.4696,83.4155,83.4155,400.0
2014-06-25 11:45:00,92.42,92.42,92.38,92.38,400.0,83.3614,83.3614,83.3253,83.3253,400.0
2014-06-25 11:50:00,92.38,92.38,92.38,92.38,0.0,83.3253,83.3253,83.3253,83.3253,0.0
2014-06-25 11:55:00,92.37,92.44,92.37,92.43,2400.0,83.3163,83.3794,83.3163,83.3704,2400.0
2014-06-25 12:00:00,92.48,92.49,92.48,92.49,300.0,83.4155,83.4245,83.4155,83.4245,300.0
2014-06-25 12:05:00,92.42,92.42,92.42,92.42,600.0,83.3614,83.3614,83.3614,83.3614,600.0
2014-06-25 12:10:00,92.48,92.52,92.48,92.52,800.0,83.4155,83.4516,83.4155,83.4516,800.0
2014-06-25 12:15:00,92.53,92.53,92.47,92.48,1100.0,83.4606,83.4606,83.4065,83.4155,1100.0
2014-06-25 12:20:00,92.48,92.48,92.48,92.48,0.0,83.4155,83.4155,83.4155,83.4155,0.0
2014-06-25 12:25:00,92.52,92.55,92.49,92.55,800.0,83.4516,83.4787,83.4245,83.4787,800.0
2014-06-25 12:30:00,92.55,92.56,92.54,92.56,1500.0,83.4787,83.4877,83.4696,83.4877,1500.0
2014-06-25 12:35:00,92.54,92.55,92.51,92.53,1000.0,83.4696,83.4787,83.4426,83.4606,1000.0
2014-06-25 12:40:00,92.5,92.52,92.47,92.48,1500.0,83.4336,83.4516,83.4065,83.4155,1500.0
2014-06-25 12:45:00,92.48,92.49,92.47,92.47,700.0,83.4155,83.4245,83.4065,83.4065,700.0
2014-06-25 12:50:00,92.46,92.48,92.43,92.43,1800.0,83.3975,83.4155,83.3704,83.3704,1800.0
2014-06-25 12:55:00,92.43,92.44,92.42,92.42,800.0,83.3704,83.3794,83.3614,83.3614,800.0
2014-06-25 13:00:00,92.42,92.42,92.42,92.42,0.0,83.3614,83.3614,83.3614,83.3614,0.0
2014-06-25 13:05:00,92.58,92.58,92.49,92.5,2500.0,83.5057,83.5057,83.4245,83.4336,2500.0
2014-06-25 13:10:00,92.49,92.49,92.42,92.42,2300.0,83.4245,83.4245,83.3614,83.3614,2300.0
2014-06-25 13:15:00,92.43,92.43,92.32,92.38,3700.0,83.3704,83.3704,83.2712,83.3253,3700.0
2014-06-25 13:20:00,92.4,92.44,92.39,92.43,600.0,83.3434,83.3794,83.3343,83.3704,600.0
2014-06-25 13:25:00,92.44,92.44,92.44,92.44,100.0,83.3794,83.3794,83.3794,83.3794,100.0
2014-06-25 13:30:00,92.42,92.42,92.42,92.42,100.0,83.3614,83.3614,83.3614,83.3614,100.0
2014-06-25 13:35:00,92.44,92.49,92.44,92.49,600.0,83.3794,83.4245,83.3794,83.4245,600.0
2014-06-25 13:40:00,92.45,92.5,92.44,92.5,700.0,83.3885,83.4336,83.3794,83.4336,700.0
2014-06-25 13:45:00,92.49,92.49,92.47,92.47,400.0,83.4245,83.4245,83.4065,83.4065,400.0
2014-06-25 13:50:00,92.47,92.48,92.45,92.46,900.0,83.4065,83.4155,83.3885,83.3975,900.0
2014-06-25 13:55:00,92.48,92.49,92.39,92.44,2100.0,83.4155,83.4245,83.3343,83.3794,2100.0
2014-06-25 14:00:00,92.39,92.45,92.39,92.4,600.0,83.3343,83.3885,83.3343,83.3434,600.0
2014-06-25 14:05:00,92.36,92.41,92.32,92.32,1500.0,83.3073,83.3524,83.2712,83.2712,1500.0
2014-06-25 14:10:00,92.33,92.43,92.33,92.41,3300.0,83.2802,83.3704,83.2802,83.3524,3300.0
2014-06-25 14:15:00,92.41,92.41,92.34,92.36,3600.0,83.3524,83.3524,83.2892,83.3073,3600.0
2014-06-25 14:20:00,92.34,92.43,92.33,92.41,5700.0,83.2892,83.3704,83.2802,83.3524,5700.0
2014-06-25 14:25:00,92.41,92.42,92.37,92.42,5600.0,83.3524,83.3614,83.3163,83.3614,5600.0
2014-06-25 14:30:00,92.44,92.45,92.44,92.45,300.0,83.3794,83.3885,83.3794,83.3885,300.0
2014-06-25 14:35:00,92.48,92.57,92.48,92.57,900.0,83.4155,83.4967,83.4155,83.4967,900.0
2014-06-25 14:40:00,92.58,92.62,92.58,92.62,1900.0,83.5057,83.5418,83.5057,83.5418,1900.0
2014-06-25 14:45:00,92.56,92.59,92.56,92.59,800.0,83.4877,83.5147,83.4877,83.5147,800.0
2014-06-25 14:50:00,92.57,92.65,92.57,92.63,1400.0,83.4967,83.5689,83.4967,83.5508,1400.0
2014-06-25 14:55:00,92.64,92.64,92.57,92.57,1400.0,83.5598,83.5598,83.4967,83.4967,1400.0
2014-06-25 15:00:00,92.6,92.62,92.58,92.59,1000.0,83.5238,83.5418,83.5057,83.5147,1000.0
2014-06-25 15:05:00,92.61,92.65,92.61,92.61,1300.0,83.5328,83.5689,83.5328,83.5328,1300.0
2014-06-25 15:10:00,92.64,92.68,92.64,92.68,1100.0,83.5598,83.5959,83.5598,83.5959,1100.0
2014-06-25 15:15:00,92.68,92.71,92.68,92.7,3200.0,83.5959,83.623,83.5959,83.614,3200.0
2014-06-25 15:20:00,92.71,92.78,92.71,92.76,1400.0,83.623,83.6861,83.623,83.6681,1400.0
2014-06-25 15:25:00,92.73,92.73,92.69,92.72,1700.0,83.641,83.641,83.6049,83.632,1700.0
2014-06-25 15:30:00,92.68,92.77,92.68,92.77,2400.0,83.5959,83.6771,83.5959,83.6771,2400.0
2014-06-25 15:35:00,92.78,92.82,92.78,92.82,2700.0,83.6861,83.7222,83.6861,83.7222,2700.0
2014-06-25 15:40:00,92.81,92.85,92.81,92.85,800.0,83.7132,83.7493,83.7132,83.7493,800.0
2014-06-25 15:45:00,92.86,92.93,92.81,92.81,8900.0,83.7583,83.8214,83.7132,83.7132,8900.0
2014-06-25 15:50:00,92.85,92.87,92.81,92.82,5600.0,83.7493,83.7673,83.7132,83.7222,5600.0
2014-06-25 15:55:00,92.82,92.86,92.8,92.83,8000.0,83.7222,83.7583,83.7042,83.7312,8000.0
2014-06-26 09:30:00,92.23,92.25,92.14,92.16,10400.0,83.19,83.2081,83.1088,83.1269,10400.0
2014-06-26 09:35:00,92.17,92.29,92.11,92.18,15900.0,83.1359,83.2441,83.0818,83.1449,15900.0
2014-06-26 09:40:00,92.14,92.14,91.88,91.9,7600.0,83.1088,83.1088,82.8743,82.8924,7600.0
2014-06-26 09:45:00,91.8,91.83,91.53,91.54,12300.0,82.8022,82.8292,82.5586,82.5677,12300.0
2014-06-26 09:50:00,91.48,91.48,91.21,91.31,12000.0,82.5135,82.5135,82.27,82.3602,12000.0
2014-06-26 09:55:00,91.31,91.42,91.2,91.42,32600.0,82.3602,82.4594,82.261,82.4594,32600.0
2014-06-26 10:00:00,91.32,91.41,91.29,91.39,6700.0,82.3692,82.4504,82.3422,82.4324,6700.0
2014-06-26 10:05:00,91.47,91.72,91.47,91.71,3600.0,82.5045,82.73,82.5045,82.721,3600.0
2014-06-26 10:10:00,91.71,91.71,91.48,91.48,3200.0,82.721,82.721,82.5135,82.5135,3200.0
2014-06-26 10:15:00,91.44,91.58,91.43,91.55,9300.0,82.4775,82.6037,82.4684,82.5767,9300.0
2014-06-26 10:20:00,91.56,91.67,91.56,91.64,4500.0,82.5857,82.6849,82.5857,82.6579,4500.0
2014-06-26 10:25:00,91.6,91.65,91.55,91.55,28300.0,82.6218,82.6669,82.5767,82.5767,28300.0
2014-06-26 10:30:00,91.46,91.58,91.44,91.54,1000.0,82.4955,82.6037,82.4775,82.5677,1000.0
2014-06-26 10:35:00,91.56,91.57,91.46,91.46,2400.0,82.5857,82.5947,82.4955,82.4955,2400.0
2014-06-26 10:40:00,91.45,91.6,91.4,91.56,2400.0,82.4865,82.6218,82.4414,82.5857,2400.0
2014-06-26 10:45:00,91.61,91.62,91.55,91.58,7700.0,82.6308,82.6398,82.5767,82.6037,7700.0
2014-06-26 10:50:00,91.56,91.62,91.54,91.62,5300.0,82.5857,82.6398,82.5677,82.6398,5300.0
2014-06-26 10:55:00,91.64,91.76,91.62,91.74,16400.0,82.6579,82.7661,82.6398,82.7481,16400.0
2014-06-26 11:00:00,91.76,91.84,91.72,91.82,20000.0,82.7661,82.8382,82.73,82.8202,20000.0
2014-06-26 11:05:00,91.89,91.9,91.73,91.73,2700.0,82.8833,82.8924,82.739,82.739,2700.0
2014-06-26 11:10:00,91.7,91.75,91.65,91.68,4000.0,82.712,82.7571,82.6669,82.6939,4000.0
2014-06-26 11:15:00,91.67,91.7,91.64,91.68,4000.0,82.6849,82.712,82.6579,82.6939,4000.0
2014-06-26 11:20:00,91.68,91.68,91.57,91.61,5400.0,82.6939,82.6939,82.5947,82.6308,5400.0
2014-06-26 11:25:00,91.56,91.59,91.5,91.58,3300.0,82.5857,82.6128,82.5316,82.6037,3300.0
2014-06-26 11:30:00,91.6,91.6,91.47,91.52,36500.0,82.6218,82.6218,82.5045,82.5496,36500.0
2014-06-26 11:35:00,91.72,91.84,91.72,91.84,1000.0,82.73,82.8382,82.73,82.8382,1000.0
2014-06-26 11:40:00,91.82,91.86,91.8,91.8,1900.0,82.8202,82.8563,82.8022,82.8022,1900.0
2014-06-26 11:45:00,91.85,91.89,91.85,91.89,200.0,82.8473,82.8833,82.8473,82.8833,200.0
2014-06-26 11:50:00,91.9,91.9,91.88,91.88,500.0,82.8924,82.8924,82.8743,82.8743,500.0
2014-06-26 11:55:00,91.91,91.97,91.91,91.95,800.0,82.9014,82.9555,82.9014,82.9375,800.0
2014-06-26 12:00:00,91.96,92.06,91.96,92.04,400.0,82.9465,83.0367,82.9465,83.0186,400.0
2014-06-26 12:05:00,92.08,92.13,92.07,92.13,2200.0,83.0547,83.0998,83.0457,83.0998,2200.0
2014-06-26 12:10:00,92.14,92.16,92.11,92.11,2100.0,83.1088,83.1269,83.0818,83.0818,2100.0
2014-06-26 12:15:00,92.12,92.17,92.12,92.16,1200.0,83.0908,83.1359,83.0908,83.1269,1200.0
2014-06-26 12:20:00,92.18,92.2,92.18,92.2,400.0,83.1449,83.163,83.1449,83.163,400.0
2014-06-26 12:25:00,92.21,92.21,92.17,92.19,500.0,83.172,83.172,83.1359,83.1539,500.0
2014-06-26 12:30:00,92.16,92.18,92.15,92.17,1200.0,83.1269,83.1449,83.1179,83.1359,1200.0
2014-06-26 12:35:00,92.18,92.19,92.17,92.19,1300.0,83.1449,83.1539,83.1359,83.1539,1300.0
2014-06-26 12:40:00,92.17,92.17,92.15,92.17,900.0,83.1359,83.1359,83.1179,83.1359,900.0
2014-06-26 12:45:00,92.19,92.19,91.99,92.0,7000.0,83.1539,83.1539,82.9735,82.9826,7000.0
2014-06-26 12:50:00,91.98,91.98,91.92,91.95,800.0,82.9645,82.9645,82.9104,82.9375,800.0
2014-06-26 12:55:00,91.94,91.94,91.88,91.88,1700.0,82.9284,82.9284,82.8743,82.8743,1700.0
2014-06-26 13:00:00,91.89,91.91,91.89,91.9,500.0,82.8833,82.9014,82.8833,82.8924,500.0
2014-06-26 13:05:00,91.94,91.95,91.91,91.95,1300.0,82.9284,82.9375,82.9014,82.9375,1300.0
2014-06-26 13:10:00,91.97,91.98,91.97,91.97,400.0,82.9555,82.9645,82.9555,82.9555,400.0
2014-06-26 13:15:00,91.97,92.01,91.97,92.01,2800.0,82.9555,82.9916,82.9555,82.9916,2800.0
2014-06-26 13:20:00,92.0,92.03,91.99,92.03,4300.0,82.9826,83.0096,82.9735,83.0096,4300.0
2014-06-26 13:25:00,92.0,92.08,91.99,91.99,8300.0,82.9826,83.0547,82.9735,82.9735,8300.0
2014-06-26 13:30:00,92.0,92.03,91.99,91.99,2600.0,82.9826,83.0096,82.9735,82.9735,2600.0
2014-06-26 13:35:00,91.96,91.98,91.95,91.97,1700.0,82.9465,82.9645,82.9375,82.9555,1700.0
2014-06-26 13:40:00,91.96,92.04,91.95,92.02,1100.0,82.9465,83.0186,82.9375,83.0006,1100.0
2014-06-26 13:45:00,92.03,92.03,91.97,91.98,4500.0,83.0096,83.0096,82.9555,82.9645,4500.0
2014-06-26 13:50:00,91.98,91.98,91.96,91.97,3600.0,82.9645,82.9645,82.9465,82.9555,3600.0
2014-06-26 13:55:00,91.97,91.97,91.92,91.95,5600.0,82.9555,82.9555,82.9104,82.9375,5600.0
2014-06-26 14:00:00,91.92,92.03,91.92,92.03,500.0,82.9104,83.0096,82.9104,83.0096,500.0
2014-06-26 14:05:00,92.04,92.1,92.04,92.1,800.0,83.0186,83.0728,83.0186,83.0728,800.0
2014-06-26 14:10:00,92.14,92.14,92.04,92.04,2000.0,83.1088,83.1088,83.0186,83.0186,2000.0
2014-06-26 14:15:00,92.03,92.05,92.03,92.05,500.0,83.0096,83.0277,83.0096,83.0277,500.0
2014-06-26 14:20:00,92.06,92.1,92.04,92.08,1000.0,83.0367,83.0728,83.0186,83.0547,1000.0
2014-06-26 14:25:00,92.08,92.1,92.07,92.1,1400.0,83.0547,83.0728,83.0457,83.0728,1400.0
2014-06-26 14:30:00,92.09,92.1,92.07,92.07,1500.0,83.0637,83.0728,83.0457,83.0457,1500.0
2014-06-26 14:35:00,92.08,92.15,92.08,92.15,2400.0,83.0547,83.1179,83.0547,83.1179,2400.0
2014-06-26 14:40:00,92.13,92.14,92.12,92.14,1700.0,83.0998,83.1088,83.0908,83.1088,1700.0
2014-06-26 14:45:00,92.14,92.19,92.14,92.18,2800.0,83.1088,83.1539,83.1088,83.1449,2800.0
2014-06-26 14:50:00,92.18,92.25,92.17,92.24,1700.0,83.1449,83.2081,83.1359,83.199,1700.0
2014-06-26 14:55:00,92.23,92.26,92.21,92.21,3500.0,83.19,83.2171,83.172,83.172,3500.0
2014-06-26 15:00:00,92.21,92.22,92.18,92.22,2500.0,83.172,83.181,83.1449,83.181,2500.0
2014-06-26 15:05:00,92.23,92.32,92.23,92.32,3000.0,83.19,83.2712,83.19,83.2712,3000.0
2014-06-26 15:10:00,92.32,92.32,92.26,92.26,3200.0,83.2712,83.2712,83.2171,83.2171,3200.0
2014-06-26 15:15:00,92.26,92.26,92.2,92.2,2000.0,83.2171,83.2171,83.163,83.163,2000.0
2014-06-26 15:20:00,92.22,92.26,92.22,92.24,4700.0,83.181,83.2171,83.181,83.199,4700.0
2014-06-26 15:25:00,92.26,92.27,92.24,92.27,6000.0,83.2171,83.2261,83.199,83.2261,6000.0
2014-06-26 15:30:00,92.27,92.29,92.25,92.27,7800.0,83.2261,83.2441,83.2081,83.2261,7800.0
2014-06-26 15:35:00,92.26,92.32,92.23,92.28,6400.0,83.2171,83.2712,83.19,83.2351,6400.0
2014-06-26 15:40:00,92.28,92.3,92.24,92.3,10000.0,83.2351,83.2532,83.199,83.2532,10000.0
2014-06-26 15:45:00,92.29,92.35,92.25,92.33,15800.0,83.2441,83.2983,83.2081,83.2802,15800.0
2014-06-26 15:50:00,92.32,92.34,92.18,92.18,27800.0,83.2712,83.2892,83.1449,83.1449,27800.0
2014-06-26 15:55:00,92.2,92.24,92.17,92.21,28300.0,83.163,83.199,83.1359,83.172,28300.0
2014-06-27 09:30:00,91.31,91.63,91.31,91.59,36000.0,82.3602,82.6488,82.3602,82.6128,36000.0
2014-06-27 09:35:00,91.6,91.7,91.55,91.6,13600.0,82.6218,82.712,82.5767,82.6218,13600.0
2014-06-27 09:40:00,91.62,91.64,91.54,91.54,12900.0,82.6398,82.6579,82.5677,82.5677,12900.0
2014-06-27 09:45:00,91.59,91.59,91.46,91.54,24600.0,82.6128,82.6128,82.4955,82.5677,24600.0
2014-06-27 09:50:00,91.55,91.64,91.53,91.63,4700.0,82.5767,82.6579,82.5586,82.6488,4700.0
2014-06-27 09:55:00,91.62,91.72,91.56,91.72,8900.0,82.6398,82.73,82.5857,82.73,8900.0
2014-06-27 10:00:00,91.72,91.8,91.68,91.75,2300.0,82.73,82.8022,82.6939,82.7571,2300.0
2014-06-27 10:05:00,91.75,91.75,91.59,91.62,2400.0,82.7571,82.7571,82.6128,82.6398,2400.0
2014-06-27 10:10:00,91.64,91.69,91.55,91.68,4100.0,82.6579,82.703,82.5767,82.6939,4100.0
2014-06-27 10:15:00,91.72,91.74,91.67,91.67,4300.0,82.73,82.7481,82.6849,82.6849,4300.0
2014-06-27 10:20:00,91.65,91.8,91.65,91.8,7700.0,82.6669,82.8022,82.6669,82.8022,7700.0
2014-06-27 10:25:00,91.85,91.92,91.84,91.87,6200.0,82.8473,82.9104,82.8382,82.8653,6200.0
2014-06-27 10:30:00,91.88,91.88,91.67,91.67,6300.0,82.8743,82.8743,82.6849,82.6849,6300.0
2014-06-27 10:35:00,91.77,91.88,91.77,91.88,4300.0,82.7751,82.8743,82.7751,82.8743,4300.0
2014-06-27 10:40:00,91.98,92.15,91.98,92.08,6700.0,82.9645,83.1179,82.9645,83.0547,6700.0
2014-06-27 10:45:00,92.09,92.1,92.05,92.07,3100.0,83.0637,83.0728,83.0277,83.0457,3100.0
2014-06-27 10:50:00,92.04,92.11,92.01,92.06,4400.0,83.0186,83.0818,82.9916,83.0367,4400.0
2014-06-27 10:55:00,92.07,92.07,92.02,92.05,2900.0,83.0457,83.0457,83.0006,83.0277,2900.0
2014-06-27 11:00:00,92.07,92.18,92.06,92.18,2800.0,83.0457,83.1449,83.0367,83.1449,2800.0
2014-06-27 11:05:00,92.15,92.17,92.1,92.1,3700.0,83.1179,83.1359,83.0728,83.0728,3700.0
2014-06-27 11:10:00,92.11,92.24,92.11,92.2,1200.0,83.0818,83.199,83.0818,83.163,1200.0
2014-06-27 11:15:00,92.23,92.23,92.05,92.11,5600.0,83.19,83.19,83.0277,83.0818,5600.0
2014-06-27 11:20:00,92.19,92.29,92.18,92.27,9600.0,83.1539,83.2441,83.1449,83.2261,9600.0
2014-06-27 11:25:00,92.27,92.38,92.24,92.32,1600.0,83.2261,83.3253,83.199,83.2712,1600.0
2014-06-27 11:30:00,92.28,92.31,92.15,92.18,4200.0,83.2351,83.2622,83.1179,83.1449,4200.0
2014-06-27 11:35:00,92.18,92.18,92.18,92.18,0.0,83.1449,83.1449,83.1449,83.1449,0.0
2014-06-27 11:40:00,92.25,92.25,92.25,92.25,100.0,83.2081,83.2081,83.2081,83.2081,100.0
2014-06-27 11:45:00,92.27,92.35,92.26,92.35,1900.0,83.2261,83.2983,83.2171,83.2983,1900.0
2014-06-27 11:50:00,92.33,92.34,92.33,92.34,200.0,83.2802,83.2892,83.2802,83.2892,200.0
2014-06-27 11:55:00,92.38,92.41,92.31,92.31,3100.0,83.3253,83.3524,83.2622,83.2622,3100.0
2014-06-27 12:00:00,92.32,92.38,92.32,92.32,300.0,83.2712,83.3253,83.2712,83.2712,300.0
2014-06-27 12:05:00,92.32,92.32,92.32,92.32,100.0,83.2712,83.2712,83.2712,83.2712,100.0
2014-06-27 12:10:00,92.34,92.36,92.33,92.33,500.0,83.2892,83.3073,83.2802,83.2802,500.0
2014-06-27 12:15:00,92.36,92.43,92.34,92.43,1000.0,83.3073,83.3704,83.2892,83.3704,1000.0
2014-06-27 12:20:00,92.46,92.46,92.44,92.44,600.0,83.3975,83.3975,83.3794,83.3794,600.0
2014-06-27 12:25:00,92.44,92.45,92.39,92.39,1200.0,83.3794,83.3885,83.3343,83.3343,1200.0
2014-06-27 12:30:00,92.37,92.37,92.36,92.36,500.0,83.3163,83.3163,83.3073,83.3073,500.0
2014-06-27 12:35:00,92.36,92.39,92.36,92.39,600.0,83.3073,83.3343,83.3073,83.3343,600.0
2014-06-27 12:40:00,92.37,92.37,92.28,92.28,1300.0,83.3163,83.3163,83.2351,83.2351,1300.0
2014-06-27 12:45:00,92.28,92.4,92.28,92.36,2200.0,83.2351,83.3434,83.2351,83.3073,2200.0
2014-06-27 12:50:00,92.36,92.36,92.36,92.36,0.0,83.3073,83.3073,83.3073,83.3073,0.0
2014-06-27 12:55:00,92.4,92.4,92.4,92.4,200.0,83.3434,83.3434,83.3434,83.3434,200.0
2014-06-27 13:00:00,92.42,92.42,92.38,92.38,1400.0,83.3614,83.3614,83.3253,83.3253,1400.0
2014-06-27 13:05:00,92.38,92.38,92.34,92.34,500.0,83.3253,83.3253,83.2892,83.2892,500.0
2014-06-27 13:10:00,92.35,92.38,92.35,92.36,300.0,83.2983,83.3253,83.2983,83.3073,300.0
2014-06-27 13:15:00,92.34,92.34,92.16,92.16,1700.0,83.2892,83.2892,83.1269,83.1269,1700.0
2014-06-27 13:20:00,92.2,92.25,92.16,92.16,4100.0,83.163,83.2081,83.1269,83.1269,4100.0
2014-06-27 13:25:00,92.11,92.15,92.11,92.15,1000.0,83.0818,83.1179,83.0818,83.1179,1000.0
2014-06-27 13:30:00,92.2,92.26,92.2,92.21,700.0,83.163,83.2171,83.163,83.172,700.0
2014-06-27 13:35:00,92.23,92.23,92.21,92.21,300.0,83.19,83.19,83.172,83.172,300.0
2014-06-27 13:40:00,92.22,92.26,92.19,92.19,4500.0,83.181,83.2171,83.1539,83.1539,4500.0
2014-06-27 13:45:00,92.19,92.22,92.13,92.19,3500.0,83.1539,83.181,83.0998,83.1539,3500.0
2014-06-27 13:50:00,92.24,92.26,92.24,92.26,300.0,83.199,83.2171,83.199,83.2171,300.0
2014-06-27 13:55:00,92.29,92.32,92.29,92.3,2300.0,83.2441,83.2712,83.2441,83.2532,2300.0
2014-06-27 14:00:00,92.3,92.34,92.3,92.34,1700.0,83.2532,83.2892,83.2532,83.2892,1700.0
2014-06-27 14:05:00,92.43,92.45,92.39,92.43,1700.0,83.3704,83.3885,83.3343,83.3704,1700.0
2014-06-27 14:10:00,92.43,92.43,92.43,92.43,0.0,83.3704,83.3704,83.3704,83.3704,0.0
2014-06-27 14:15:00,92.4,92.43,92.38,92.39,2000.0,83.3434,83.3704,83.3253,83.3343,2000.0
2014-06-27 14:20:00,92.37,92.37,92.27,92.29,2600.0,83.3163,83.3163,83.2261,83.2441,2600.0
2014-06-27 14:25:00,92.27,92.27,92.23,92.24,600.0,83.2261,83.2261,83.19,83.199,600.0
2014-06-27 14:30:00,92.22,92.22,92.21,92.21,400.0,83.181,83.181,83.172,83.172,400.0
2014-06-27 14:35:00,92.21,92.22,92.21,92.22,1600.0,83.172,83.181,83.172,83.181,1600.0
2014-06-27 14:40:00,92.22,92.25,92.22,92.24,900.0,83.181,83.2081,83.181,83.199,900.0
2014-06-27 14:45:00,92.25,92.25,92.2,92.2,1600.0,83.2081,83.2081,83.163,83.163,1600.0
2014-06-27 14:50:00,92.18,92.18,92.09,92.09,1100.0,83.1449,83.1449,83.0637,83.0637,1100.0
2014-06-27 14:55:00,92.09,92.09,92.04,92.04,1000.0,83.0637,83.0637,83.0186,83.0186,1000.0
2014-06-27 15:00:00,92.03,92.1,92.03,92.07,2000.0,83.0096,83.0728,83.0096,83.0457,2000.0
2014-06-27 15:05:00,92.1,92.13,92.1,92.13,200.0,83.0728,83.0998,83.0728,83.0998,200.0
2014-06-27 15:10:00,92.12,92.2,92.1,92.2,4100.0,83.0908,83.163,83.0728,83.163,4100.0
2014-06-27 15:15:00,92.25,92.25,92.17,92.17,3700.0,83.2081,83.2081,83.1359,83.1359,3700.0
2014-06-27 15:20:00,92.17,92.23,92.17,92.2,4200.0,83.1359,83.19,83.1359,83.163,4200.0
2014-06-27 15:25:00,92.19,92.29,92.19,92.24,3100.0,83.1539,83.2441,83.1539,83.199,3100.0
2014-06-27 15:30:00,92.3,92.32,92.29,92.31,2700.0,83.2532,83.2712,83.2441,83.2622,2700.0
2014-06-27 15:35:00,92.36,92.36,92.27,92.27,2200.0,83.3073,83.3073,83.2261,83.2261,2200.0
2014-06-27 15:40:00,92.26,92.31,92.22,92.24,9700.0,83.2171,83.2622,83.181,83.199,9700.0
2014-06-27 15:45:00,92.27,92.27,92.11,92.15,21400.0,83.2261,83.2261,83.0818,83.1179,21400.0
2014-06-27 15:50:00,92.15,92.23,92.13,92.18,35800.0,83.1179,83.19,83.0998,83.1449,35800.0
2014-06-27 15:55:00,92.18,92.35,92.18,92.32,13200.0,83.1449,83.2983,83.1449,83.2712,13200.0
2014-06-30 09:30:00,92.52,92.55,92.49,92.49,3600.0,83.4516,83.4787,83.4245,83.4245,3600.0
2014-06-30 09:35:00,92.52,92.69,92.52,92.67,2500.0,83.4516,83.6049,83.4516,83.5869,2500.0
2014-06-30 09:40:00,92.72,92.8,92.71,92.8,500.0,83.632,83.7042,83.623,83.7042,500.0
2014-06-30 09:45:00,92.76,92.92,92.74,92.88,5900.0,83.6681,83.8124,83.65,83.7763,5900.0
2014-06-30 09:50:00,92.79,92.94,92.79,92.93,2500.0,83.6951,83.8304,83.6951,83.8214,2500.0
2014-06-30 09:55:00,92.98,93.04,92.95,93.04,1300.0,83.8665,83.9206,83.8395,83.9206,1300.0
2014-06-30 10:00:00,93.09,93.25,93.09,93.14,4000.0,83.9657,84.11,83.9657,84.0108,4000.0
2014-06-30 10:05:00,93.16,93.17,93.1,93.14,2200.0,84.0289,84.0379,83.9747,84.0108,2200.0
2014-06-30 10:10:00,93.14,93.17,93.04,93.17,31600.0,84.0108,84.0379,83.9206,84.0379,31600.0
2014-06-30 10:15:00,93.19,93.31,93.19,93.21,2300.0,84.0559,84.1642,84.0559,84.074,2300.0
2014-06-30 10:20:00,93.23,93.26,93.17,93.25,2200.0,84.092,84.1191,84.0379,84.11,2200.0
2014-06-30 10:25:00,93.24,93.24,93.11,93.14,1900.0,84.101,84.101,83.9838,84.0108,1900.0
2014-06-30 10:30:00,93.15,93.16,93.15,93.16,500.0,84.0198,84.0289,84.0198,84.0289,500.0
2014-06-30 10:35:00,93.16,93.19,93.13,93.17,4200.0,84.0289,84.0559,84.0018,84.0379,4200.0
2014-06-30 10:40:00,93.18,93.19,93.18,93.19,1300.0,84.0469,84.0559,84.0469,84.0559,1300.0
2014-06-30 10:45:00,93.25,93.25,93.08,93.1,1700.0,84.11,84.11,83.9567,83.9747,1700.0
2014-06-30 10:50:00,93.06,93.07,92.99,93.0,3600.0,83.9387,83.9477,83.8755,83.8846,3600.0
2014-06-30 10:55:00,93.07,93.08,93.05,93.05,600.0,83.9477,83.9567,83.9297,83.9297,600.0
2014-06-30 11:00:00,93.02,93.02,92.94,92.94,1500.0,83.9026,83.9026,83.8304,83.8304,1500.0
2014-06-30 11:05:00,92.88,92.93,92.85,92.93,1500.0,83.7763,83.8214,83.7493,83.8214,1500.0
2014-06-30 11:10:00,92.96,93.07,92.96,93.07,1100.0,83.8485,83.9477,83.8485,83.9477,1100.0
2014-06-30 11:15:00,93.07,93.17,93.07,93.16,4700.0,83.9477,84.0379,83.9477,84.0289,4700.0
2014-06-30 11:20:00,93.21,93.33,93.21,93.31,1500.0,84.074,84.1822,84.074,84.1642,1500.0
2014-06-30 11:25:00,93.27,93.4,93.27,93.4,2800.0,84.1281,84.2453,84.1281,84.2453,2800.0
2014-06-30 11:30:00,93.42,93.42,93.12,93.13,13800.0,84.2634,84.2634,83.9928,84.0018,13800.0
2014-06-30 11:35:00,93.16,93.19,93.08,93.12,2800.0,84.0289,84.0559,83.9567,83.9928,2800.0
2014-06-30 11:40:00,93.11,93.13,93.07,93.09,1700.0,83.9838,84.0018,83.9477,83.9657,1700.0
2014-06-30 11:45:00,93.1,93.15,93.08,93.08,1000.0,83.9747,84.0198,83.9567,83.9567,1000.0
2014-06-30 11:50:00,93.07,93.11,93.05,93.09,1900.0,83.9477,83.9838,83.9297,83.9657,1900.0
2014-06-30 11:55:00,93.05,93.05,92.99,93.05,1700.0,83.9297,83.9297,83.8755,83.9297,1700.0
2014-06-30 12:00:00,93.0,93.0,92.99,92.99,500.0,83.8846,83.8846,83.8755,83.8755,500.0
2014-06-30 12:05:00,93.03,93.05,93.0,93.04,1000.0,83.9116,83.9297,83.8846,83.9206,1000.0
2014-06-30 12:10:00,93.0,93.0,92.91,92.91,400.0,83.8846,83.8846,83.8034,83.8034,400.0
2014-06-30 12:15:00,92.96,92.96,92.93,92.93,200.0,83.8485,83.8485,83.8214,83.8214,200.0
2014-06-30 12:20:00,92.96,92.99,92.9,92.9,1000.0,83.8485,83.8755,83.7944,83.7944,1000.0
2014-06-30 12:25:00,92.88,92.91,92.88,92.9,2000.0,83.7763,83.8034,83.7763,83.7944,2000.0
2014-06-30 12:30:00,92.85,92.89,92.85,92.87,900.0,83.7493,83.7853,83.7493,83.7673,900.0
2014-06-30 12:35:00,92.82,92.86,92.76,92.78,3700.0,83.7222,83.7583,83.6681,83.6861,3700.0
2014-06-30 12:40:00,92.77,92.77,92.77,92.77,200.0,83.6771,83.6771,83.6771,83.6771,200.0
2014-06-30 12:45:00,92.74,92.83,92.74,92.83,1200.0,83.65,83.7312,83.65,83.7312,1200.0
2014-06-30 12:50:00,92.83,92.83,92.83,92.83,100.0,83.7312,83.7312,83.7312,83.7312,100.0
2014-06-30 12:55:00,92.83,92.86,92.83,92.84,900.0,83.7312,83.7583,83.7312,83.7402,900.0
2014-06-30 13:00:00,92.84,92.84,92.84,92.84,0.0,83.7402,83.7402,83.7402,83.7402,0.0
2014-06-30 13:05:00,92.83,92.86,92.8,92.8,1500.0,83.7312,83.7583,83.7042,83.7042,1500.0
2014-06-30 13:10:00,92.8,92.85,92.8,92.85,1200.0,83.7042,83.7493,83.7042,83.7493,1200.0
2014-06-30 13:15:00,92.81,92.93,92.81,92.93,900.0,83.7132,83.8214,83.7132,83.8214,900.0
2014-06-30 13:20:00,92.93,92.94,92.9,92.92,800.0,83.8214,83.8304,83.7944,83.8124,800.0
2014-06-30 13:25:00,92.9,92.94,92.88,92.93,4500.0,83.7944,83.8304,83.7763,83.8214,4500.0
2014-06-30 13:30:00,92.92,92.94,92.9,92.9,3700.0,83.8124,83.8304,83.7944,83.7944,3700.0
2014-06-30 13:35:00,92.92,92.92,92.9,92.9,300.0,83.8124,83.8124,83.7944,83.7944,300.0
2014-06-30 13:40:00,92.94,92.94,92.94,92.94,100.0,83.8304,83.8304,83.8304,83.8304,100.0
2014-06-30 13:45:00,92.94,92.99,92.93,92.98,4900.0,83.8304,83.8755,83.8214,83.8665,4900.0
2014-06-30 13:50:00,92.94,92.99,92.94,92.94,300.0,83.8304,83.8755,83.8304,83.8304,300.0
2014-06-30 13:55:00,92.94,92.98,92.93,92.95,3300.0,83.8304,83.8665,83.8214,83.8395,3300.0
2014-06-30 14:00:00,92.95,92.95,92.95,92.95,200.0,83.8395,83.8395,83.8395,83.8395,200.0
2014-06-30 14:05:00,92.95,92.98,92.95,92.98,300.0,83.8395,83.8665,83.8395,83.8665,300.0
2014-06-30 14:10:00,92.96,92.97,92.9,92.9,300.0,83.8485,83.8575,83.7944,83.7944,300.0
2014-06-30 14:15:00,92.97,93.03,92.97,93.01,1200.0,83.8575,83.9116,83.8575,83.8936,1200.0
2014-06-30 14:20:00,93.04,93.04,92.98,93.03,900.0,83.9206,83.9206,83.8665,83.9116,900.0
2014-06-30 14:25:00,93.03,93.03,93.03,93.03,100.0,83.9116,83.9116,83.9116,83.9116,100.0
2014-06-30 14:30:00,93.03,93.05,92.99,93.0,3100.0,83.9116,83.9297,83.8755,83.8846,3100.0
2014-06-30 14:35:00,93.0,93.05,93.0,93.05,700.0,83.8846,83.9297,83.8846,83.9297,700.0
2014-06-30 14:40:00,92.99,92.99,92.93,92.96,6400.0,83.8755,83.8755,83.8214,83.8485,6400.0
2014-06-30 14:45:00,92.95,93.0,92.94,93.0,1300.0,83.8395,83.8846,83.8304,83.8846,1300.0
2014-06-30 14:50:00,93.0,93.03,92.96,92.99,13000.0,83.8846,83.9116,83.8485,83.8755,13000.0
2014-06-30 14:55:00,92.94,92.94,92.84,92.89,4300.0,83.8304,83.8304,83.7402,83.7853,4300.0
2014-06-30 15:00:00,92.87,92.87,92.81,92.86,3900.0,83.7673,83.7673,83.7132,83.7583,3900.0
2014-06-30 15:05:00,92.85,92.92,92.85,92.92,6700.0,83.7493,83.8124,83.7493,83.8124,6700.0
2014-06-30 15:10:00,92.91,92.93,92.91,92.93,900.0,83.8034,83.8214,83.8034,83.8214,900.0
2014-06-30 15:15:00,92.94,93.02,92.94,93.02,1900.0,83.8304,83.9026,83.8304,83.9026,1900.0
2014-06-30 15:20:00,93.02,93.09,93.01,93.09,3400.0,83.9026,83.9657,83.8936,83.9657,3400.0
2014-06-30 15:25:00,93.09,93.17,93.07,93.17,4700.0,83.9657,84.0379,83.9477,84.0379,4700.0
2014-06-30 15:30:00,93.15,93.16,93.13,93.14,2100.0,84.0198,84.0289,84.0018,84.0108,2100.0
2014-06-30 15:35:00,93.13,93.15,93.11,93.14,3900.0,84.0018,84.0198,83.9838,84.0108,3900.0
2014-06-30 15:40:00,93.14,93.16,93.08,93.09,4700.0,84.0108,84.0289,83.9567,83.9657,4700.0
2014-06-30 15:45:00,93.08,93.16,93.07,93.16,5600.0,83.9567,84.0289,83.9477,84.0289,5600.0
2014-06-30 15:50:00,93.13,93.19,93.11,93.19,12600.0,84.0018,84.0559,83.9838,84.0559,12600.0
2014-06-30 15:55:00,93.17,93.28,93.16,93.28,17100.0,84.0379,84.1371,84.0289,84.1371,17100.0
2014-07-01 09:30:00,94.1,94.24,94.09,94.19,11400.0,84.8767,85.003,84.8677,84.9579,11400.0
2014-07-01 09:35:00,94.2,94.25,94.2,94.25,1400.0,84.9669,85.012,84.9669,85.012,1400.0
2014-07-01 09:40:00,94.23,94.3,94.2,94.22,6100.0,84.994,85.0571,84.9669,84.985,6100.0
2014-07-01 09:45:00,94.19,94.32,94.14,94.32,5200.0,84.9579,85.0752,84.9128,85.0752,5200.0
2014-07-01 09:50:00,94.31,94.45,94.31,94.43,9200.0,85.0662,85.1924,85.0662,85.1744,9200.0
2014-07-01 09:55:00,94.43,94.47,94.36,94.47,9300.0,85.1744,85.2105,85.1113,85.2105,9300.0
2014-07-01 10:00:00,94.49,94.6,94.43,94.49,4400.0,85.2285,85.3277,85.1744,85.2285,4400.0
2014-07-01 10:05:00,94.49,94.57,94.46,94.48,9100.0,85.2285,85.3007,85.2014,85.2195,9100.0
2014-07-01 10:10:00,94.52,94.58,94.47,94.52,5000.0,85.2556,85.3097,85.2105,85.2556,5000.0
2014-07-01 10:15:00,94.49,94.58,94.48,94.55,6800.0,85.2285,85.3097,85.2195,85.2826,6800.0
2014-07-01 10:20:00,94.58,94.58,94.47,94.47,4600.0,85.3097,85.3097,85.2105,85.2105,4600.0
2014-07-01 10:25:00,94.43,94.46,94.39,94.45,3400.0,85.1744,85.2014,85.1383,85.1924,3400.0
2014-07-01 10:30:00,94.45,94.56,94.45,94.56,5200.0,85.1924,85.2916,85.1924,85.2916,5200.0
2014-07-01 10:35:00,94.5,94.52,94.42,94.46,7800.0,85.2375,85.2556,85.1654,85.2014,7800.0
2014-07-01 10:40:00,94.45,94.52,94.43,94.43,3000.0,85.1924,85.2556,85.1744,85.1744,3000.0
2014-07-01 10:45:00,94.47,94.65,94.47,94.62,4200.0,85.2105,85.3728,85.2105,85.3458,4200.0
2014-07-01 10:50:00,94.63,94.63,94.53,94.53,7300.0,85.3548,85.3548,85.2646,85.2646,7300.0
2014-07-01 10:55:00,94.56,94.7,94.56,94.58,3200.0,85.2916,85.4179,85.2916,85.3097,3200.0
2014-07-01 11:00:00,94.61,94.61,94.49,94.52,1400.0,85.3367,85.3367,85.2285,85.2556,1400.0
2014-07-01 11:05:00,94.51,94.59,94.51,94.51,3700.0,85.2465,85.3187,85.2465,85.2465,3700.0
2014-07-01 11:10:00,94.55,94.55,94.48,94.51,1400.0,85.2826,85.2826,85.2195,85.2465,1400.0
2014-07-01 11:15:00,94.54,94.56,94.42,94.43,3400.0,85.2736,85.2916,85.1654,85.1744,3400.0
2014-07-01 11:20:00,94.44,94.52,94.44,94.49,1200.0,85.1834,85.2556,85.1834,85.2285,1200.0
2014-07-01 11:25:00,94.45,94.46,94.4,94.42,2500.0,85.1924,85.2014,85.1473,85.1654,2500.0
2014-07-01 11:30:00,94.42,94.49,94.28,94.49,9700.0,85.1654,85.2285,85.0391,85.2285,9700.0
2014-07-01 11:35:00,94.44,94.49,94.43,94.48,1600.0,85.1834,85.2285,85.1744,85.2195,1600.0
2014-07-01 11:40:00,94.48,94.51,94.47,94.48,1700.0,85.2195,85.2465,85.2105,85.2195,1700.0
2014-07-01 11:45:00,94.45,94.45,94.4,94.42,1900.0,85.1924,85.1924,85.1473,85.1654,1900.0
2014-07-01 11:50:00,94.42,94.43,94.4,94.43,1300.0,85.1654,85.1744,85.1473,85.1744,1300.0
2014-07-01 11:55:00,94.43,94.45,94.43,94.45,900.0,85.1744,85.1924,85.1744,85.1924,900.0
2014-07-01 12:00:00,94.48,94.52,94.46,94.49,700.0,85.2195,85.2556,85.2014,85.2285,700.0
2014-07-01 12:05:00,94.53,94.54,94.5,94.53,2000.0,85.2646,85.2736,85.2375,85.2646,2000.0
2014-07-01 12:10:00,94.52,94.65,94.52,94.65,3500.0,85.2556,85.3728,85.2556,85.3728,3500.0
2014-07-01 12:15:00,94.63,94.69,94.62,94.68,2000.0,85.3548,85.4089,85.3458,85.3999,2000.0
2014-07-01 12:20:00,94.66,94.7,94.65,94.65,2200.0,85.3818,85.4179,85.3728,85.3728,2200.0
2014-07-01 12:25:00,94.65,94.68,94.65,94.68,1400.0,85.3728,85.3999,85.3728,85.3999,1400.0
2014-07-01 12:30:00,94.65,94.69,94.65,94.69,300.0,85.3728,85.4089,85.3728,85.4089,300.0
2014-07-01 12:35:00,94.69,94.73,94.68,94.72,5900.0,85.4089,85.445,85.3999,85.436,5900.0
2014-07-01 12:40:00,94.73,94.78,94.72,94.73,2800.0,85.445,85.4901,85.436,85.445,2800.0
2014-07-01 12:45:00,94.76,94.76,94.64,94.7,3000.0,85.472,85.472,85.3638,85.4179,3000.0
2014-07-01 12:50:00,94.68,94.71,94.68,94.71,600.0,85.3999,85.4269,85.3999,85.4269,600.0
2014-07-01 12:55:00,94.69,94.78,94.69,94.78,1300.0,85.4089,85.4901,85.4089,85.4901,1300.0
2014-07-01 13:00:00,94.75,94.76,94.71,94.76,2100.0,85.463,85.472,85.4269,85.472,2100.0
2014-07-01 13:05:00,94.79,94.79,94.74,94.74,1100.0,85.4991,85.4991,85.454,85.454,1100.0
2014-07-01 13:10:00,94.77,94.82,94.77,94.81,1100.0,85.4811,85.5262,85.4811,85.5171,1100.0
2014-07-01 13:15:00,94.77,94.82,94.77,94.8,300.0,85.4811,85.5262,85.4811,85.5081,300.0
2014-07-01 13:20:00,94.8,94.87,94.8,94.8,16200.0,85.5081,85.5713,85.5081,85.5081,16200.0
2014-07-01 13:25:00,94.79,94.81,94.74,94.74,2500.0,85.4991,85.5171,85.454,85.454,2500.0
2014-07-01 13:30:00,94.77,94.77,94.71,94.76,1400.0,85.4811,85.4811,85.4269,85.472,1400.0
2014-07-01 13:35:00,94.72,94.74,94.66,94.7,2800.0,85.436,85.454,85.3818,85.4179,2800.0
2014-07-01 13:40:00,94.67,94.67,94.63,94.63,1700.0,85.3909,85.3909,85.3548,85.3548,1700.0
2014-07-01 13:45:00,94.63,94.65,94.6,94.61,1500.0,85.3548,85.3728,85.3277,85.3367,1500.0
2014-07-01 13:50:00,94.62,94.67,94.61,94.67,1700.0,85.3458,85.3909,85.3367,85.3909,1700.0
2014-07-01 13:55:00,94.66,94.74,94.65,94.68,10000.0,85.3818,85.454,85.3728,85.3999,10000.0
2014-07-01 14:00:00,94.7,94.7,94.66,94.66,600.0,85.4179,85.4179,85.3818,85.3818,600.0
2014-07-01 14:05:00,94.61,94.61,94.59,94.59,700.0,85.3367,85.3367,85.3187,85.3187,700.0
2014-07-01 14:10:00,94.6,94.65,94.6,94.65,1400.0,85.3277,85.3728,85.3277,85.3728,1400.0
2014-07-01 14:15:00,94.69,94.69,94.61,94.61,2000.0,85.4089,85.4089,85.3367,85.3367,2000.0
2014-07-01 14:20:00,94.56,94.58,94.52,94.52,700.0,85.2916,85.3097,85.2556,85.2556,700.0
2014-07-01 14:25:00,94.51,94.51,94.45,94.45,900.0,85.2465,85.2465,85.1924,85.1924,900.0
2014-07-01 14:30:00,94.4,94.42,94.34,94.4,2700.0,85.1473,85.1654,85.0932,85.1473,2700.0
2014-07-01 14:35:00,94.4,94.46,94.4,94.43,3400.0,85.1473,85.2014,85.1473,85.1744,3400.0
2014-07-01 14:40:00,94.45,94.45,94.34,94.35,2400.0,85.1924,85.1924,85.0932,85.1022,2400.0
2014-07-01 14:45:00,94.34,94.36,94.29,94.31,2500.0,85.0932,85.1113,85.0481,85.0662,2500.0
2014-07-01 14:50:00,94.31,94.31,94.24,94.24,3000.0,85.0662,85.0662,85.003,85.003,3000.0
2014-07-01 14:55:00,94.25,94.3,94.22,94.29,4500.0,85.012,85.0571,84.985,85.0481,4500.0
2014-07-01 15:00:00,94.28,94.3,94.27,94.28,4300.0,85.0391,85.0571,85.0301,85.0391,4300.0
2014-07-01 15:05:00,94.27,94.32,94.26,94.32,1400.0,85.0301,85.0752,85.0211,85.0752,1400.0
2014-07-01 15:10:00,94.28,94.32,94.27,94.28,3800.0,85.0391,85.0752,85.0301,85.0391,3800.0
2014-07-01 15:15:00,94.28,94.4,94.23,94.37,5500.0,85.0391,85.1473,84.994,85.1203,5500.0
2014-07-01 15:20:00,94.45,94.5,94.42,94.5,3200.0,85.1924,85.2375,85.1654,85.2375,3200.0
2014-07-01 15:25:00,94.51,94.57,94.49,94.57,13300.0,85.2465,85.3007,85.2285,85.3007,13300.0
2014-07-01 15:30:00,94.57,94.57,94.47,94.53,7000.0,85.3007,85.3007,85.2105,85.2646,7000.0
2014-07-01 15:35:00,94.53,94.59,94.51,94.59,6700.0,85.2646,85.3187,85.2465,85.3187,6700.0
2014-07-01 15:40:00,94.59,94.6,94.54,94.59,8100.0,85.3187,85.3277,85.2736,85.3187,8100.0
2014-07-01 15:45:00,94.62,94.76,94.61,94.76,14400.0,85.3458,85.472,85.3367,85.472,14400.0
2014-07-01 15:50:00,94.73,94.82,94.7,94.82,15900.0,85.445,85.5262,85.4179,85.5262,15900.0
2014-07-01 15:55:00,94.8,94.8,94.58,94.68,16100.0,85.5081,85.5081,85.3097,85.3999,16100.0
2014-07-02 09:30:00,93.53,93.58,93.36,93.48,21200.0,84.3626,84.4077,84.2093,84.3175,21200.0
2014-07-02 09:35:00,93.5,93.76,93.48,93.71,13700.0,84.3355,84.5701,84.3175,84.525,13700.0
2014-07-02 09:40:00,93.67,93.68,93.38,93.48,9400.0,84.4889,84.4979,84.2273,84.3175,9400.0
2014-07-02 09:45:00,93.49,93.52,93.38,93.52,13800.0,84.3265,84.3536,84.2273,84.3536,13800.0
2014-07-02 09:50:00,93.54,93.54,93.42,93.42,12200.0,84.3716,84.3716,84.2634,84.2634,12200.0
2014-07-02 09:55:00,93.44,93.5,93.43,93.5,10000.0,84.2814,84.3355,84.2724,84.3355,10000.0
2014-07-02 10:00:00,93.5,93.61,93.47,93.55,9400.0,84.3355,84.4348,84.3085,84.3806,9400.0
2014-07-02 10:05:00,93.59,93.72,93.59,93.64,11400.0,84.4167,84.534,84.4167,84.4618,11400.0
2014-07-02 10:10:00,93.62,93.62,93.54,93.54,3800.0,84.4438,84.4438,84.3716,84.3716,3800.0
2014-07-02 10:15:00,93.52,93.57,93.45,93.57,15000.0,84.3536,84.3987,84.2904,84.3987,15000.0
2014-07-02 10:20:00,93.58,93.66,93.53,93.65,7100.0,84.4077,84.4799,84.3626,84.4708,7100.0
2014-07-02 10:25:00,93.65,93.73,93.64,93.64,4400.0,84.4708,84.543,84.4618,84.4618,4400.0
2014-07-02 10:30:00,93.61,93.74,93.61,93.68,14100.0,84.4348,84.552,84.4348,84.4979,14100.0
2014-07-02 10:35:00,93.68,93.73,93.68,93.69,3400.0,84.4979,84.543,84.4979,84.5069,3400.0
2014-07-02 10:40:00,93.69,93.87,93.69,93.87,3900.0,84.5069,84.6693,84.5069,84.6693,3900.0
2014-07-02 10:45:00,93.87,93.87,93.76,93.76,1500.0,84.6693,84.6693,84.5701,84.5701,1500.0
2014-07-02 10:50:00,93.73,93.82,93.71,93.77,3800.0,84.543,84.6242,84.525,84.5791,3800.0
2014-07-02 10:55:00,93.74,93.74,93.61,93.67,15200.0,84.552,84.552,84.4348,84.4889,15200.0
2014-07-02 11:00:00,93.68,93.78,93.68,93.78,400.0,84.4979,84.5881,84.4979,84.5881,400.0
2014-07-02 11:05:00,93.73,93.73,93.62,93.64,2500.0,84.543,84.543,84.4438,84.4618,2500.0
2014-07-02 11:10:00,93.68,93.74,93.68,93.72,1800.0,84.4979,84.552,84.4979,84.534,1800.0
2014-07-02 11:15:00,93.74,93.76,93.67,93.76,7500.0,84.552,84.5701,84.4889,84.5701,7500.0
2014-07-02 11:20:00,93.72,93.75,93.71,93.71,5500.0,84.534,84.561,84.525,84.525,5500.0
2014-07-02 11:25:00,93.75,93.75,93.68,93.68,4900.0,84.561,84.561,84.4979,84.4979,4900.0
2014-07-02 11:30:00,93.76,93.82,93.64,93.64,20200.0,84.5701,84.6242,84.4618,84.4618,20200.0
2014-07-02 11:35:00,93.75,93.82,93.71,93.81,1300.0,84.561,84.6242,84.525,84.6152,1300.0
2014-07-02 11:40:00,93.81,93.87,93.79,93.87,1900.0,84.6152,84.6693,84.5971,84.6693,1900.0
2014-07-02 11:45:00,93.84,93.84,93.79,93.79,900.0,84.6422,84.6422,84.5971,84.5971,900.0
2014-07-02 11:50:00,93.79,93.82,93.69,93.69,3200.0,84.5971,84.6242,84.5069,84.5069,3200.0
2014-07-02 11:55:00,93.66,93.7,93.65,93.69,2300.0,84.4799,84.5159,84.4708,84.5069,2300.0
2014-07-02 12:00:00,93.64,93.71,93.6,93.71,7200.0,84.4618,84.525,84.4257,84.525,7200.0
2014-07-02 12:05:00,93.71,93.71,93.64,93.64,1400.0,84.525,84.525,84.4618,84.4618,1400.0
2014-07-02 12:10:00,93.65,93.72,93.65,93.68,700.0,84.4708,84.534,84.4708,84.4979,700.0
2014-07-02 12:15:00,93.75,93.76,93.75,93.76,400.0,84.561,84.5701,84.561,84.5701,400.0
2014-07-02 12:20:00,93.76,93.79,93.72,93.78,2600.0,84.5701,84.5971,84.534,84.5881,2600.0
2014-07-02 12:25:00,93.79,93.86,93.79,93.79,1000.0,84.5971,84.6603,84.5971,84.5971,1000.0
2014-07-02 12:30:00,93.79,93.8,93.74,93.79,1700.0,84.5971,84.6061,84.552,84.5971,1700.0
2014-07-02 12:35:00,93.82,93.85,93.78,93.85,500.0,84.6242,84.6512,84.5881,84.6512,500.0
2014-07-02 12:40:00,93.85,93.88,93.82,93.82,2400.0,84.6512,84.6783,84.6242,84.6242,2400.0
2014-07-02 12:45:00,93.83,93.83,93.79,93.79,900.0,84.6332,84.6332,84.5971,84.5971,900.0
2014-07-02 12:50:00,93.87,93.87,93.87,93.87,100.0,84.6693,84.6693,84.6693,84.6693,100.0
2014-07-02 12:55:00,93.85,93.93,93.83,93.93,2000.0,84.6512,84.7234,84.6332,84.7234,2000.0
2014-07-02 13:00:00,93.9,93.9,93.89,93.89,300.0,84.6963,84.6963,84.6873,84.6873,300.0
2014-07-02 13:05:00,93.86,93.91,93.86,93.9,2200.0,84.6603,84.7054,84.6603,84.6963,2200.0
2014-07-02 13:10:00,93.87,93.9,93.8,93.84,2900.0,84.6693,84.6963,84.6061,84.6422,2900.0
2014-07-02 13:15:00,93.84,93.84,93.79,93.79,1000.0,84.6422,84.6422,84.5971,84.5971,1000.0
2014-07-02 13:20:00,93.79,93.79,93.76,93.79,2600.0,84.5971,84.5971,84.5701,84.5971,2600.0
2014-07-02 13:25:00,93.79,93.84,93.79,93.84,600.0,84.5971,84.6422,84.5971,84.6422,600.0
2014-07-02 13:30:00,93.83,93.83,93.78,93.78,1700.0,84.6332,84.6332,84.5881,84.5881,1700.0
2014-07-02 13:35:00,93.77,93.77,93.67,93.67,2300.0,84.5791,84.5791,84.4889,84.4889,2300.0
2014-07-02 13:40:00,93.67,93.67,93.65,93.65,1800.0,84.4889,84.4889,84.4708,84.4708,1800.0
2014-07-02 13:45:00,93.62,93.62,93.59,93.59,3200.0,84.4438,84.4438,84.4167,84.4167,3200.0
2014-07-02 13:50:00,93.58,93.58,93.5,93.5,1400.0,84.4077,84.4077,84.3355,84.3355,1400.0
2014-07-02 13:55:00,93.53,93.57,93.53,93.55,1700.0,84.3626,84.3987,84.3626,84.3806,1700.0
2014-07-02 14:00:00,93.55,93.56,93.51,93.56,2400.0,84.3806,84.3897,84.3446,84.3897,2400.0
2014-07-02 14:05:00,93.57,93.57,93.54,93.54,300.0,84.3987,84.3987,84.3716,84.3716,300.0
2014-07-02 14:10:00,93.56,93.57,93.53,93.53,4600.0,84.3897,84.3987,84.3626,84.3626,4600.0
2014-07-02 14:15:00,93.5,93.5,93.5,93.5,2300.0,84.3355,84.3355,84.3355,84.3355,2300.0
2014-07-02 14:20:00,93.53,93.53,93.5,93.52,900.0,84.3626,84.3626,84.3355,84.3536,900.0
2014-07-02 14:25:00,93.51,93.54,93.5,93.54,900.0,84.3446,84.3716,84.3355,84.3716,900.0
2014-07-02 14:30:00,93.53,93.53,93.49,93.52,900.0,84.3626,84.3626,84.3265,84.3536,900.0
2014-07-02 14:35:00,93.55,93.57,93.55,93.57,300.0,84.3806,84.3987,84.3806,84.3987,300.0
2014-07-02 14:40:00,93.57,93.58,93.54,93.58,800.0,84.3987,84.4077,84.3716,84.4077,800.0
2014-07-02 14:45:00,93.55,93.56,93.55,93.56,4100.0,84.3806,84.3897,84.3806,84.3897,4100.0
2014-07-02 14:50:00,93.56,93.58,93.49,93.5,3500.0,84.3897,84.4077,84.3265,84.3355,3500.0
2014-07-02 14:55:00,93.5,93.53,93.49,93.53,1500.0,84.3355,84.3626,84.3265,84.3626,1500.0
2014-07-02 15:00:00,93.54,93.59,93.54,93.57,2800.0,84.3716,84.4167,84.3716,84.3987,2800.0
2014-07-02 15:05:00,93.57,93.59,93.56,93.58,3000.0,84.3987,84.4167,84.3897,84.4077,3000.0
2014-07-02 15:10:00,93.55,93.61,93.55,93.6,1100.0,84.3806,84.4348,84.3806,84.4257,1100.0
2014-07-02 15:15:00,93.63,93.65,93.61,93.61,3400.0,84.4528,84.4708,84.4348,84.4348,3400.0
2014-07-02 15:20:00,93.63,93.64,93.62,93.62,1700.0,84.4528,84.4618,84.4438,84.4438,1700.0
2014-07-02 15:25:00,93.63,93.74,93.63,93.74,2700.0,84.4528,84.552,84.4528,84.552,2700.0
2014-07-02 15:30:00,93.74,93.81,93.74,93.77,6800.0,84.552,84.6152,84.552,84.5791,6800.0
2014-07-02 15:35:00,93.77,93.86,93.76,93.85,4000.0,84.5791,84.6603,84.5701,84.6512,4000.0
2014-07-02 15:40:00,93.84,93.85,93.82,93.83,7400.0,84.6422,84.6512,84.6242,84.6332,7400.0
2014-07-02 15:45:00,93.84,93.88,93.78,93.86,8700.0,84.6422,84.6783,84.5881,84.6603,8700.0
2014-07-02 15:50:00,93.83,93.91,93.82,93.88,9100.0,84.6332,84.7054,84.6242,84.6783,9100.0
2014-07-02 15:55:00,93.86,93.96,93.84,93.91,11600.0,84.6603,84.7505,84.6422,84.7054,11600.0
2014-07-03 09:30:00,95.13,95.29,95.09,95.25,14900.0,85.8058,85.9501,85.7697,85.914,14900.0
2014-07-03 09:35:00,95.25,95.26,95.12,95.12,9300.0,85.914,85.923,85.7968,85.7968,9300.0
2014-07-03 09:40:00,95.12,95.25,95.12,95.17,3300.0,85.7968,85.914,85.7968,85.8419,3300.0
2014-07-03 09:45:00,95.24,95.25,95.19,95.23,5500.0,85.905,85.914,85.8599,85.896,5500.0
2014-07-03 09:50:00,95.29,95.29,95.21,95.21,700.0,85.9501,85.9501,85.8779,85.8779,700.0
2014-07-03 09:55:00,95.18,95.24,95.18,95.2,1000.0,85.8509,85.905,85.8509,85.8689,1000.0
2014-07-03 10:00:00,95.17,95.31,95.16,95.31,3900.0,85.8419,85.9681,85.8328,85.9681,3900.0
2014-07-03 10:05:00,95.34,95.38,95.33,95.34,2700.0,85.9952,86.0313,85.9862,85.9952,2700.0
2014-07-03 10:10:00,95.4,95.52,95.38,95.51,3900.0,86.0493,86.1576,86.0313,86.1485,3900.0
2014-07-03 10:15:00,95.54,95.58,95.47,95.47,3300.0,86.1756,86.2117,86.1125,86.1125,3300.0
2014-07-03 10:20:00,95.5,95.66,95.5,95.59,9400.0,86.1395,86.2838,86.1395,86.2207,9400.0
2014-07-03 10:25:00,95.59,95.61,95.54,95.61,5400.0,86.2207,86.2387,86.1756,86.2387,5400.0
2014-07-03 10:30:00,95.63,95.69,95.61,95.69,3300.0,86.2568,86.3109,86.2387,86.3109,3300.0
2014-07-03 10:35:00,95.6,95.6,95.56,95.6,600.0,86.2297,86.2297,86.1936,86.2297,600.0
2014-07-03 10:40:00,95.62,95.62,95.53,95.59,2600.0,86.2478,86.2478,86.1666,86.2207,2600.0
2014-07-03 10:45:00,95.58,95.69,95.58,95.69,2900.0,86.2117,86.3109,86.2117,86.3109,2900.0
2014-07-03 10:50:00,95.68,95.69,95.63,95.63,3500.0,86.3019,86.3109,86.2568,86.2568,3500.0
2014-07-03 10:55:00,95.49,95.52,95.48,95.49,900.0,86.1305,86.1576,86.1215,86.1305,900.0
2014-07-03 11:00:00,95.49,95.57,95.49,95.55,1700.0,86.1305,86.2027,86.1305,86.1846,1700.0
2014-07-03 11:05:00,95.51,95.62,95.51,95.58,4000.0,86.1485,86.2478,86.1485,86.2117,4000.0
2014-07-03 11:10:00,95.52,95.52,95.45,95.49,1900.0,86.1576,86.1576,86.0944,86.1305,1900.0
2014-07-03 11:15:00,95.52,95.67,95.5,95.64,4500.0,86.1576,86.2928,86.1395,86.2658,4500.0
2014-07-03 11:20:00,95.63,95.63,95.54,95.54,1200.0,86.2568,86.2568,86.1756,86.1756,1200.0
2014-07-03 11:25:00,95.57,95.58,95.51,95.52,6100.0,86.2027,86.2117,86.1485,86.1576,6100.0
2014-07-03 11:30:00,95.49,95.62,95.41,95.61,6300.0,86.1305,86.2478,86.0583,86.2387,6300.0
2014-07-03 11:35:00,95.6,95.6,95.4,95.46,1100.0,86.2297,86.2297,86.0493,86.1034,1100.0
2014-07-03 11:40:00,95.4,95.4,95.27,95.27,1200.0,86.0493,86.0493,85.9321,85.9321,1200.0
2014-07-03 11:45:00,95.28,95.34,95.24,95.34,1400.0,85.9411,85.9952,85.905,85.9952,1400.0
2014-07-03 11:50:00,95.38,95.41,95.38,95.38,800.0,86.0313,86.0583,86.0313,86.0313,800.0
2014-07-03 11:55:00,95.37,95.42,95.33,95.39,7500.0,86.0223,86.0674,85.9862,86.0403,7500.0
2014-07-03 12:00:00,95.41,95.48,95.38,95.41,6000.0,86.0583,86.1215,86.0313,86.0583,6000.0
2014-07-03 12:05:00,95.4,95.5,95.38,95.48,2800.0,86.0493,86.1395,86.0313,86.1215,2800.0
2014-07-03 12:10:00,95.5,95.53,95.45,95.45,900.0,86.1395,86.1666,86.0944,86.0944,900.0
2014-07-03 12:15:00,95.46,95.48,95.43,95.47,1800.0,86.1034,86.1215,86.0764,86.1125,1800.0
2014-07-03 12:20:00,95.47,95.49,95.43,95.46,9600.0,86.1125,86.1305,86.0764,86.1034,9600.0
2014-07-03 12:25:00,95.48,95.51,95.48,95.51,1800.0,86.1215,86.1485,86.1215,86.1485,1800.0
2014-07-03 12:30:00,95.5,95.58,95.48,95.58,9500.0,86.1395,86.2117,86.1215,86.2117,9500.0
2014-07-03 12:35:00,95.55,95.56,95.46,95.49,9700.0,86.1846,86.1936,86.1034,86.1305,9700.0
2014-07-03 12:40:00,95.5,95.52,95.5,95.52,4500.0,86.1395,86.1576,86.1395,86.1576,4500.0
2014-07-03 12:45:00,95.53,95.56,95.53,95.56,3100.0,86.1666,86.1936,86.1666,86.1936,3100.0
2014-07-03 12:50:00,95.56,95.66,95.56,95.64,10600.0,86.1936,86.2838,86.1936,86.2658,10600.0
2014-07-03 12:55:00,95.63,95.69,95.5,95.69,16100.0,86.2568,86.3109,86.1395,86.3109,16100.0
2014-07-07 09:30:00,95.92,96.0,95.86,95.96,52700.0,86.5183,86.5905,86.4642,86.5544,52700.0
2014-07-07 09:35:00,95.99,95.99,95.82,95.97,27100.0,86.5815,86.5815,86.4281,86.5634,27100.0
2014-07-07 09:40:00,95.97,95.98,95.82,95.89,8000.0,86.5634,86.5725,86.4281,86.4913,8000.0
2014-07-07 09:45:00,95.91,96.09,95.91,96.0,52800.0,86.5093,86.6717,86.5093,86.5905,52800.0
2014-07-07 09:50:00,95.99,96.13,95.97,96.12,12600.0,86.5815,86.7078,86.5634,86.6987,12600.0
2014-07-07 09:55:00,96.11,96.14,96.01,96.14,14600.0,86.6897,86.7168,86.5995,86.7168,14600.0
2014-07-07 10:00:00,96.15,96.15,96.07,96.11,14400.0,86.7258,86.7258,86.6536,86.6897,14400.0
2014-07-07 10:05:00,96.1,96.13,96.05,96.13,7800.0,86.6807,86.7078,86.6356,86.7078,7800.0
2014-07-07 10:10:00,96.13,96.24,96.13,96.15,10200.0,86.7078,86.807,86.7078,86.7258,10200.0
2014-07-07 10:15:00,96.13,96.19,96.11,96.13,4400.0,86.7078,86.7619,86.6897,86.7078,4400.0
2014-07-07 10:20:00,96.12,96.13,96.09,96.12,3200.0,86.6987,86.7078,86.6717,86.6987,3200.0
2014-07-07 10:25:00,96.12,96.12,96.12,96.12,800.0,86.6987,86.6987,86.6987,86.6987,800.0
2014-07-07 10:30:00,96.11,96.11,96.0,96.04,6900.0,86.6897,86.6897,86.5905,86.6266,6900.0
2014-07-07 10:35:00,96.03,96.08,96.01,96.04,4800.0,86.6176,86.6627,86.5995,86.6266,4800.0
2014-07-07 10:40:00,96.06,96.06,95.95,95.96,1500.0,86.6446,86.6446,86.5454,86.5544,1500.0
2014-07-07 10:45:00,95.96,96.02,95.94,96.0,4800.0,86.5544,86.6085,86.5364,86.5905,4800.0
2014-07-07 10:50:00,96.0,96.02,95.93,95.93,3200.0,86.5905,86.6085,86.5274,86.5274,3200.0
2014-07-07 10:55:00,95.92,95.95,95.73,95.84,7200.0,86.5183,86.5454,86.347,86.4462,7200.0
2014-07-07 11:00:00,95.8,95.85,95.72,95.85,3400.0,86.4101,86.4552,86.3379,86.4552,3400.0
2014-07-07 11:05:00,95.8,95.85,95.77,95.82,11100.0,86.4101,86.4552,86.383,86.4281,11100.0
2014-07-07 11:10:00,95.82,95.82,95.76,95.78,2000.0,86.4281,86.4281,86.374,86.3921,2000.0
2014-07-07 11:15:00,95.81,95.88,95.75,95.88,3100.0,86.4191,86.4823,86.365,86.4823,3100.0
2014-07-07 11:20:00,95.83,95.9,95.83,95.87,10700.0,86.4372,86.5003,86.4372,86.4732,10700.0
2014-07-07 11:25:00,95.91,95.91,95.79,95.82,6100.0,86.5093,86.5093,86.4011,86.4281,6100.0
2014-07-07 11:30:00,95.81,95.83,95.75,95.76,15200.0,86.4191,86.4372,86.365,86.374,15200.0
2014-07-07 11:35:00,95.82,95.87,95.82,95.85,1000.0,86.4281,86.4732,86.4281,86.4552,1000.0
2014-07-07 11:40:00,95.85,95.88,95.78,95.88,11400.0,86.4552,86.4823,86.3921,86.4823,11400.0
2014-07-07 11:45:00,95.88,95.98,95.88,95.97,2500.0,86.4823,86.5725,86.4823,86.5634,2500.0
2014-07-07 11:50:00,95.98,96.02,95.92,96.0,2100.0,86.5725,86.6085,86.5183,86.5905,2100.0
2014-07-07 11:55:00,95.99,96.02,95.97,95.98,2200.0,86.5815,86.6085,86.5634,86.5725,2200.0
2014-07-07 12:00:00,96.0,96.07,96.0,96.07,1200.0,86.5905,86.6536,86.5905,86.6536,1200.0
2014-07-07 12:05:00,96.05,96.05,96.0,96.0,700.0,86.6356,86.6356,86.5905,86.5905,700.0
2014-07-07 12:10:00,95.9,96.0,95.9,96.0,1200.0,86.5003,86.5905,86.5003,86.5905,1200.0
2014-07-07 12:15:00,96.0,96.07,96.0,96.04,6900.0,86.5905,86.6536,86.5905,86.6266,6900.0
2014-07-07 12:20:00,96.01,96.07,96.01,96.07,1500.0,86.5995,86.6536,86.5995,86.6536,1500.0
2014-07-07 12:25:00,96.05,96.08,96.05,96.07,2500.0,86.6356,86.6627,86.6356,86.6536,2500.0
2014-07-07 12:30:00,96.05,96.07,96.05,96.07,1200.0,86.6356,86.6536,86.6356,86.6536,1200.0
2014-07-07 12:35:00,96.07,96.07,95.96,95.98,7700.0,86.6536,86.6536,86.5544,86.5725,7700.0
2014-07-07 12:40:00,96.0,96.02,95.98,96.0,1600.0,86.5905,86.6085,86.5725,86.5905,1600.0
2014-07-07 12:45:00,95.97,95.98,95.88,95.94,8100.0,86.5634,86.5725,86.4823,86.5364,8100.0
2014-07-07 12:50:00,95.9,95.94,95.9,95.94,4400.0,86.5003,86.5364,86.5003,86.5364,4400.0
2014-07-07 12:55:00,95.93,96.02,95.93,96.0,4100.0,86.5274,86.6085,86.5274,86.5905,4100.0
2014-07-07 13:00:00,95.99,96.01,95.99,96.0,5200.0,86.5815,86.5995,86.5815,86.5905,5200.0
2014-07-07 13:05:00,96.01,96.01,96.01,96.01,200.0,86.5995,86.5995,86.5995,86.5995,200.0
2014-07-07 13:10:00,96.0,96.01,95.96,96.0,3800.0,86.5905,86.5995,86.5544,86.5905,3800.0
2014-07-07 13:15:00,95.98,96.01,95.95,96.0,1900.0,86.5725,86.5995,86.5454,86.5905,1900.0
2014-07-07 13:20:00,95.96,96.01,95.96,96.01,9800.0,86.5544,86.5995,86.5544,86.5995,9800.0
2014-07-07 13:25:00,96.0,96.01,95.97,96.0,53900.0,86.5905,86.5995,86.5634,86.5905,53900.0
2014-07-07 13:30:00,96.02,96.05,96.02,96.05,1400.0,86.6085,86.6356,86.6085,86.6356,1400.0
2014-07-07 13:35:00,96.05,96.05,95.98,95.98,1000.0,86.6356,86.6356,86.5725,86.5725,1000.0
2014-07-07 13:40:00,95.99,96.03,95.98,95.99,2000.0,86.5815,86.6176,86.5725,86.5815,2000.0
2014-07-07 13:45:00,96.0,96.06,95.99,96.06,6100.0,86.5905,86.6446,86.5815,86.6446,6100.0
2014-07-07 13:50:00,96.02,96.07,96.02,96.04,27100.0,86.6085,86.6536,86.6085,86.6266,27100.0
2014-07-07 13:55:00,96.04,96.05,96.03,96.05,2400.0,86.6266,86.6356,86.6176,86.6356,2400.0
2014-07-07 14:00:00,96.05,96.05,96.05,96.05,1300.0,86.6356,86.6356,86.6356,86.6356,1300.0
2014-07-07 14:05:00,96.05,96.08,96.04,96.08,2200.0,86.6356,86.6627,86.6266,86.6627,2200.0
2014-07-07 14:10:00,96.09,96.11,96.09,96.11,4000.0,86.6717,86.6897,86.6717,86.6897,4000.0
2014-07-07 14:15:00,96.11,96.14,96.05,96.06,6800.0,86.6897,86.7168,86.6356,86.6446,6800.0
2014-07-07 14:20:00,96.09,96.1,96.05,96.07,5100.0,86.6717,86.6807,86.6356,86.6536,5100.0
2014-07-07 14:25:00,96.1,96.11,96.06,96.11,5200.0,86.6807,86.6897,86.6446,86.6897,5200.0
2014-07-07 14:30:00,96.09,96.12,96.09,96.11,10100.0,86.6717,86.6987,86.6717,86.6897,10100.0
2014-07-07 14:35:00,96.12,96.15,96.1,96.14,24100.0,86.6987,86.7258,86.6807,86.7168,24100.0
2014-07-07 14:40:00,96.14,96.17,96.14,96.16,7600.0,86.7168,86.7438,86.7168,86.7348,7600.0
2014-07-07 14:45:00,96.15,96.18,96.14,96.17,9900.0,86.7258,86.7529,86.7168,86.7438,9900.0
2014-07-07 14:50:00,96.17,96.17,96.14,96.15,7500.0,86.7438,86.7438,86.7168,86.7258,7500.0
2014-07-07 14:55:00,96.15,96.16,96.14,96.15,5300.0,86.7258,86.7348,86.7168,86.7258,5300.0
2014-07-07 15:00:00,96.15,96.16,96.14,96.14,9100.0,86.7258,86.7348,86.7168,86.7168,9100.0
2014-07-07 15:05:00,96.15,96.19,96.15,96.18,9600.0,86.7258,86.7619,86.7258,86.7529,9600.0
2014-07-07 15:10:00,96.19,96.21,96.15,96.16,13700.0,86.7619,86.7799,86.7258,86.7348,13700.0
2014-07-07 15:15:00,96.16,96.21,96.15,96.18,11100.0,86.7348,86.7799,86.7258,86.7529,11100.0
2014-07-07 15:20:00,96.17,96.2,96.15,96.15,6700.0,86.7438,86.7709,86.7258,86.7258,6700.0
2014-07-07 15:25:00,96.15,96.16,96.15,96.16,3500.0,86.7258,86.7348,86.7258,86.7348,3500.0
2014-07-07 15:30:00,96.16,96.17,96.14,96.15,10400.0,86.7348,86.7438,86.7168,86.7258,10400.0
2014-07-07 15:35:00,96.15,96.15,96.14,96.14,6500.0,86.7258,86.7258,86.7168,86.7168,6500.0
2014-07-07 15:40:00,96.15,96.15,96.14,96.14,11100.0,86.7258,86.7258,86.7168,86.7168,11100.0
2014-07-07 15:45:00,96.15,96.17,96.14,96.17,20200.0,86.7258,86.7438,86.7168,86.7438,20200.0
2014-07-07 15:50:00,96.17,96.22,96.03,96.06,39600.0,86.7438,86.7889,86.6176,86.6446,39600.0
2014-07-07 15:55:00,96.07,96.13,96.05,96.12,28700.0,86.6536,86.7078,86.6356,86.6987,28700.0
2014-07-08 09:30:00,95.0,95.17,94.93,94.93,23000.0,85.6885,85.8419,85.6254,85.6254,23000.0
2014-07-08 09:35:00,94.96,95.03,94.93,94.98,10000.0,85.6524,85.7156,85.6254,85.6705,10000.0
2014-07-08 09:40:00,94.98,95.0,94.91,94.93,7600.0,85.6705,85.6885,85.6073,85.6254,7600.0
2014-07-08 09:45:00,94.93,94.93,94.8,94.8,11800.0,85.6254,85.6254,85.5081,85.5081,11800.0
2014-07-08 09:50:00,94.83,94.86,94.68,94.68,5700.0,85.5352,85.5622,85.3999,85.3999,5700.0
2014-07-08 09:55:00,94.77,94.77,94.71,94.75,1900.0,85.4811,85.4811,85.4269,85.463,1900.0
2014-07-08 10:00:00,94.8,94.81,94.55,94.56,8600.0,85.5081,85.5171,85.2826,85.2916,8600.0
2014-07-08 10:05:00,94.52,94.63,94.5,94.63,2000.0,85.2556,85.3548,85.2375,85.3548,2000.0
2014-07-08 10:10:00,94.61,94.69,94.6,94.61,4400.0,85.3367,85.4089,85.3277,85.3367,4400.0
2014-07-08 10:15:00,94.59,94.61,94.5,94.5,2200.0,85.3187,85.3367,85.2375,85.2375,2200.0
2014-07-08 10:20:00,94.45,94.49,94.38,94.38,4900.0,85.1924,85.2285,85.1293,85.1293,4900.0
2014-07-08 10:25:00,94.38,94.49,94.38,94.46,4900.0,85.1293,85.2285,85.1293,85.2014,4900.0
2014-07-08 10:30:00,94.42,94.48,94.35,94.4,4000.0,85.1654,85.2195,85.1022,85.1473,4000.0
2014-07-08 10:35:00,94.36,94.47,94.36,94.42,4300.0,85.1113,85.2105,85.1113,85.1654,4300.0
2014-07-08 10:40:00,94.42,94.53,94.41,94.5,4500.0,85.1654,85.2646,85.1563,85.2375,4500.0
2014-07-08 10:45:00,94.46,94.57,94.46,94.57,6200.0,85.2014,85.3007,85.2014,85.3007,6200.0
2014-07-08 10:50:00,94.59,94.66,94.59,94.66,3900.0,85.3187,85.3818,85.3187,85.3818,3900.0
2014-07-08 10:55:00,94.65,94.67,94.65,94.66,500.0,85.3728,85.3909,85.3728,85.3818,500.0
2014-07-08 11:00:00,94.64,94.64,94.58,94.62,2200.0,85.3638,85.3638,85.3097,85.3458,2200.0
2014-07-08 11:05:00,94.55,94.55,94.46,94.54,2300.0,85.2826,85.2826,85.2014,85.2736,2300.0
2014-07-08 11:10:00,94.54,94.9,94.54,94.85,11400.0,85.2736,85.5983,85.2736,85.5532,11400.0
2014-07-08 11:15:00,94.74,94.74,94.52,94.52,3500.0,85.454,85.454,85.2556,85.2556,3500.0
2014-07-08 11:20:00,94.49,94.53,94.43,94.47,9600.0,85.2285,85.2646,85.1744,85.2105,9600.0
2014-07-08 11:25:00,94.42,94.48,94.21,94.25,6600.0,85.1654,85.2195,84.976,85.012,6600.0
2014-07-08 11:30:00,94.26,94.31,94.22,94.26,1900.0,85.0211,85.0662,84.985,85.0211,1900.0
2014-07-08 11:35:00,94.23,94.35,94.23,94.35,1000.0,84.994,85.1022,84.994,85.1022,1000.0
2014-07-08 11:40:00,94.37,94.37,94.28,94.29,1500.0,85.1203,85.1203,85.0391,85.0481,1500.0
2014-07-08 11:45:00,94.24,94.24,94.15,94.17,3000.0,85.003,85.003,84.9218,84.9399,3000.0
2014-07-08 11:50:00,94.22,94.22,94.15,94.15,1600.0,84.985,84.985,84.9218,84.9218,1600.0
2014-07-08 11:55:00,94.14,94.19,94.08,94.15,2900.0,84.9128,84.9579,84.8587,84.9218,2900.0
2014-07-08 12:00:00,94.15,94.15,94.1,94.12,1100.0,84.9218,84.9218,84.8767,84.8948,1100.0
2014-07-08 12:05:00,94.17,94.17,94.08,94.08,1100.0,84.9399,84.9399,84.8587,84.8587,1100.0
2014-07-08 12:10:00,94.13,94.14,94.11,94.11,600.0,84.9038,84.9128,84.8858,84.8858,600.0
2014-07-08 12:15:00,94.12,94.12,94.11,94.11,600.0,84.8948,84.8948,84.8858,84.8858,600.0
2014-07-08 12:20:00,94.11,94.13,94.03,94.1,3600.0,84.8858,84.9038,84.8136,84.8767,3600.0
2014-07-08 12:25:00,94.1,94.28,94.1,94.27,3300.0,84.8767,85.0391,84.8767,85.0301,3300.0
2014-07-08 12:30:00,94.32,94.71,94.32,94.41,12600.0,85.0752,85.4269,85.0752,85.1563,12600.0
2014-07-08 12:35:00,94.41,94.58,94.41,94.43,6400.0,85.1563,85.3097,85.1563,85.1744,6400.0
2014-07-08 12:40:00,94.41,94.46,94.41,94.44,1300.0,85.1563,85.2014,85.1563,85.1834,1300.0
2014-07-08 12:45:00,94.48,94.48,94.47,94.47,300.0,85.2195,85.2195,85.2105,85.2105,300.0
2014-07-08 12:50:00,94.53,94.63,94.53,94.63,600.0,85.2646,85.3548,85.2646,85.3548,600.0
2014-07-08 12:55:00,94.59,94.6,94.58,94.58,500.0,85.3187,85.3277,85.3097,85.3097,500.0
2014-07-08 13:00:00,94.58,94.69,94.57,94.64,5000.0,85.3097,85.4089,85.3007,85.3638,5000.0
2014-07-08 13:05:00,94.63,94.65,94.61,94.62,1400.0,85.3548,85.3728,85.3367,85.3458,1400.0
2014-07-08 13:10:00,94.65,94.85,94.6,94.8,36000.0,85.3728,85.5532,85.3277,85.5081,36000.0
2014-07-08 13:15:00,94.78,94.89,94.75,94.85,8300.0,85.4901,85.5893,85.463,85.5532,8300.0
2014-07-08 13:20:00,94.85,94.89,94.75,94.81,7600.0,85.5532,85.5893,85.463,85.5171,7600.0
2014-07-08 13:25:00,94.82,94.85,94.79,94.85,2300.0,85.5262,85.5532,85.4991,85.5532,2300.0
2014-07-08 13:30:00,94.84,94.84,94.73,94.74,2900.0,85.5442,85.5442,85.445,85.454,2900.0
2014-07-08 13:35:00,94.75,94.75,94.73,94.75,4700.0,85.463,85.463,85.445,85.463,4700.0
2014-07-08 13:40:00,94.75,94.81,94.75,94.81,5600.0,85.463,85.5171,85.463,85.5171,5600.0
2014-07-08 13:45:00,94.89,94.89,94.85,94.85,800.0,85.5893,85.5893,85.5532,85.5532,800.0
2014-07-08 13:50:00,94.86,94.94,94.86,94.94,1700.0,85.5622,85.6344,85.5622,85.6344,1700.0
2014-07-08 13:55:00,94.96,94.99,94.92,94.93,1400.0,85.6524,85.6795,85.6164,85.6254,1400.0
2014-07-08 14:00:00,94.95,94.95,94.78,94.78,5600.0,85.6434,85.6434,85.4901,85.4901,5600.0
2014-07-08 14:05:00,94.78,94.8,94.74,94.75,3600.0,85.4901,85.5081,85.454,85.463,3600.0
2014-07-08 14:10:00,94.71,94.76,94.66,94.71,4900.0,85.4269,85.472,85.3818,85.4269,4900.0
2014-07-08 14:15:00,94.71,94.71,94.62,94.62,4000.0,85.4269,85.4269,85.3458,85.3458,4000.0
2014-07-08 14:20:00,94.62,94.65,94.59,94.65,3200.0,85.3458,85.3728,85.3187,85.3728,3200.0
2014-07-08 14:25:00,94.66,94.69,94.62,94.62,1500.0,85.3818,85.4089,85.3458,85.3458,1500.0
2014-07-08 14:30:00,94.61,94.62,94.52,94.52,2000.0,85.3367,85.3458,85.2556,85.2556,2000.0
2014-07-08 14:35:00,94.53,94.57,94.49,94.49,5100.0,85.2646,85.3007,85.2285,85.2285,5100.0
2014-07-08 14:40:00,94.5,94.54,94.48,94.53,4000.0,85.2375,85.2736,85.2195,85.2646,4000.0
2014-07-08 14:45:00,94.53,94.54,94.47,94.47,2500.0,85.2646,85.2736,85.2105,85.2105,2500.0
2014-07-08 14:50:00,94.47,94.47,94.43,94.43,1500.0,85.2105,85.2105,85.1744,85.1744,1500.0
2014-07-08 14:55:00,94.44,94.44,94.36,94.38,5400.0,85.1834,85.1834,85.1113,85.1293,5400.0
2014-07-08 15:00:00,94.37,94.37,94.23,94.23,4900.0,85.1203,85.1203,84.994,84.994,4900.0
2014-07-08 15:05:00,94.23,94.29,94.2,94.27,3800.0,84.994,85.0481,84.9669,85.0301,3800.0
2014-07-08 15:10:00,94.29,94.29,94.2,94.22,8800.0,85.0481,85.0481,84.9669,84.985,8800.0
2014-07-08 15:15:00,94.27,94.39,94.26,94.35,9300.0,85.0301,85.1383,85.0211,85.1022,9300.0
2014-07-08 15:20:00,94.36,94.38,94.29,94.38,4300.0,85.1113,85.1293,85.0481,85.1293,4300.0
2014-07-08 15:25:00,94.39,94.48,94.39,94.44,5000.0,85.1383,85.2195,85.1383,85.1834,5000.0
2014-07-08 15:30:00,94.41,94.68,94.4,94.46,24300.0,85.1563,85.3999,85.1473,85.2014,24300.0
2014-07-08 15:35:00,94.48,94.64,94.47,94.54,11500.0,85.2195,85.3638,85.2105,85.2736,11500.0
2014-07-08 15:40:00,94.52,94.68,94.52,94.68,10300.0,85.2556,85.3999,85.2556,85.3999,10300.0
2014-07-08 15:45:00,94.64,94.72,94.61,94.61,13600.0,85.3638,85.436,85.3367,85.3367,13600.0
2014-07-08 15:50:00,94.6,94.69,94.54,94.68,20600.0,85.3277,85.4089,85.2736,85.3999,20600.0
2014-07-08 15:55:00,94.7,94.77,94.61,94.65,25400.0,85.4179,85.4811,85.3367,85.3728,25400.0
2014-07-09 09:30:00,93.69,93.71,93.61,93.68,21700.0,84.5069,84.525,84.4348,84.4979,21700.0
2014-07-09 09:35:00,93.68,93.74,93.61,93.64,10400.0,84.4979,84.552,84.4348,84.4618,10400.0
2014-07-09 09:40:00,93.65,93.67,93.61,93.65,11700.0,84.4708,84.4889,84.4348,84.4708,11700.0
2014-07-09 09:45:00,93.65,93.68,93.58,93.62,15000.0,84.4708,84.4979,84.4077,84.4438,15000.0
2014-07-09 09:50:00,93.62,93.7,93.62,93.67,9700.0,84.4438,84.5159,84.4438,84.4889,9700.0
2014-07-09 09:55:00,93.67,93.67,93.6,93.6,3600.0,84.4889,84.4889,84.4257,84.4257,3600.0
2014-07-09 10:00:00,93.6,93.63,93.53,93.54,5900.0,84.4257,84.4528,84.3626,84.3716,5900.0
2014-07-09 10:05:00,93.54,93.65,93.52,93.61,25700.0,84.3716,84.4708,84.3536,84.4348,25700.0
2014-07-09 10:10:00,93.62,93.65,93.53,93.57,8900.0,84.4438,84.4708,84.3626,84.3987,8900.0
2014-07-09 10:15:00,93.57,93.59,93.54,93.56,2200.0,84.3987,84.4167,84.3716,84.3897,2200.0
2014-07-09 10:20:00,93.57,93.62,93.47,93.5,11500.0,84.3987,84.4438,84.3085,84.3355,11500.0
2014-07-09 10:25:00,93.52,93.62,93.52,93.57,4400.0,84.3536,84.4438,84.3536,84.3987,4400.0
2014-07-09 10:30:00,93.6,93.69,93.6,93.68,12100.0,84.4257,84.5069,84.4257,84.4979,12100.0
2014-07-09 10:35:00,93.74,93.79,93.74,93.74,17200.0,84.552,84.5971,84.552,84.552,17200.0
2014-07-09 10:40:00,93.74,93.75,93.72,93.74,5800.0,84.552,84.561,84.534,84.552,5800.0
2014-07-09 10:45:00,93.74,93.75,93.7,93.7,7400.0,84.552,84.561,84.5159,84.5159,7400.0
2014-07-09 10:50:00,93.7,93.73,93.69,93.69,7000.0,84.5159,84.543,84.5069,84.5069,7000.0
2014-07-09 10:55:00,93.69,93.69,93.64,93.64,4600.0,84.5069,84.5069,84.4618,84.4618,4600.0
2014-07-09 11:00:00,93.66,93.68,93.62,93.62,4500.0,84.4799,84.4979,84.4438,84.4438,4500.0
2014-07-09 11:05:00,93.65,93.68,93.49,93.49,6500.0,84.4708,84.4979,84.3265,84.3265,6500.0
2014-07-09 11:10:00,93.51,93.56,93.48,93.49,7800.0,84.3446,84.3897,84.3175,84.3265,7800.0
2014-07-09 11:15:00,93.49,93.63,93.49,93.58,8300.0,84.3265,84.4528,84.3265,84.4077,8300.0
2014-07-09 11:20:00,93.57,93.67,93.57,93.65,9200.0,84.3987,84.4889,84.3987,84.4708,9200.0
2014-07-09 11:25:00,93.66,93.72,93.62,93.67,19600.0,84.4799,84.534,84.4438,84.4889,19600.0
2014-07-09 11:30:00,93.69,93.71,93.65,93.65,2300.0,84.5069,84.525,84.4708,84.4708,2300.0
2014-07-09 11:35:00,93.65,93.69,93.61,93.66,2700.0,84.4708,84.5069,84.4348,84.4799,2700.0
2014-07-09 11:40:00,93.7,93.73,93.66,93.73,800.0,84.5159,84.543,84.4799,84.543,800.0
2014-07-09 11:45:00,93.79,93.82,93.78,93.82,300.0,84.5971,84.6242,84.5881,84.6242,300.0
2014-07-09 11:50:00,93.82,93.82,93.73,93.8,5000.0,84.6242,84.6242,84.543,84.6061,5000.0
2014-07-09 11:55:00,93.8,93.81,93.8,93.81,14100.0,84.6061,84.6152,84.6061,84.6152,14100.0
2014-07-09 12:00:00,93.81,93.82,93.8,93.81,4000.0,84.6152,84.6242,84.6061,84.6152,4000.0
2014-07-09 12:05:00,93.84,93.85,93.84,93.84,4000.0,84.6422,84.6512,84.6422,84.6422,4000.0
2014-07-09 12:10:00,93.85,93.85,93.77,93.77,8000.0,84.6512,84.6512,84.5791,84.5791,8000.0
2014-07-09 12:15:00,93.78,93.78,93.68,93.72,3000.0,84.5881,84.5881,84.4979,84.534,3000.0
2014-07-09 12:20:00,93.79,93.79,93.73,93.73,3500.0,84.5971,84.5971,84.543,84.543,3500.0
2014-07-09 12:25:00,93.75,93.75,93.7,93.7,800.0,84.561,84.561,84.5159,84.5159,800.0
2014-07-09 12:30:00,93.72,93.73,93.71,93.73,2200.0,84.534,84.543,84.525,84.543,2200.0
2014-07-09 12:35:00,93.75,93.76,93.7,93.7,2600.0,84.561,84.5701,84.5159,84.5159,2600.0
2014-07-09 12:40:00,93.7,93.7,93.65,93.65,3500.0,84.5159,84.5159,84.4708,84.4708,3500.0
2014-07-09 12:45:00,93.7,93.7,93.65,93.69,2600.0,84.5159,84.5159,84.4708,84.5069,2600.0
2014-07-09 12:50:00,93.67,93.72,93.67,93.69,2200.0,84.4889,84.534,84.4889,84.5069,2200.0
2014-07-09 12:55:00,93.7,93.77,93.68,93.77,4300.0,84.5159,84.5791,84.4979,84.5791,4300.0
2014-07-09 13:00:00,93.72,93.77,93.71,93.74,4500.0,84.534,84.5791,84.525,84.552,4500.0
2014-07-09 13:05:00,93.71,93.72,93.7,93.7,3200.0,84.525,84.534,84.5159,84.5159,3200.0
2014-07-09 13:10:00,93.7,93.72,93.67,93.72,1100.0,84.5159,84.534,84.4889,84.534,1100.0
2014-07-09 13:15:00,93.72,93.73,93.7,93.73,14600.0,84.534,84.543,84.5159,84.543,14600.0
2014-07-09 13:20:00,93.73,93.73,93.64,93.72,2000.0,84.543,84.543,84.4618,84.534,2000.0
2014-07-09 13:25:00,93.66,93.72,93.64,93.66,1300.0,84.4799,84.534,84.4618,84.4799,1300.0
2014-07-09 13:30:00,93.66,93.68,93.62,93.68,1100.0,84.4799,84.4979,84.4438,84.4979,1100.0
2014-07-09 13:35:00,93.64,93.69,93.63,93.65,1800.0,84.4618,84.5069,84.4528,84.4708,1800.0
2014-07-09 13:40:00,93.69,93.69,93.67,93.67,1500.0,84.5069,84.5069,84.4889,84.4889,1500.0
2014-07-09 13:45:00,93.68,93.7,93.62,93.63,4900.0,84.4979,84.5159,84.4438,84.4528,4900.0
2014-07-09 13:50:00,93.64,93.66,93.63,93.66,1600.0,84.4618,84.4799,84.4528,84.4799,1600.0
2014-07-09 13:55:00,93.65,93.68,93.64,93.65,4400.0,84.4708,84.4979,84.4618,84.4708,4400.0
2014-07-09 14:00:00,93.64,93.64,93.48,93.52,4300.0,84.4618,84.4618,84.3175,84.3536,4300.0
2014-07-09 14:05:00,93.51,93.51,93.04,93.08,18000.0,84.3446,84.3446,83.9206,83.9567,18000.0
2014-07-09 14:10:00,93.1,93.33,93.02,93.3,9600.0,83.9747,84.1822,83.9026,84.1551,9600.0
2014-07-09 14:15:00,93.36,93.53,93.32,93.53,3900.0,84.2093,84.3626,84.1732,84.3626,3900.0
2014-07-09 14:20:00,93.51,93.54,93.43,93.43,7400.0,84.3446,84.3716,84.2724,84.2724,7400.0
2014-07-09 14:25:00,93.43,93.55,93.43,93.53,7600.0,84.2724,84.3806,84.2724,84.3626,7600.0
2014-07-09 14:30:00,93.49,93.52,93.34,93.52,6900.0,84.3265,84.3536,84.1912,84.3536,6900.0
2014-07-09 14:35:00,93.56,93.58,93.42,93.45,5000.0,84.3897,84.4077,84.2634,84.2904,5000.0
2014-07-09 14:40:00,93.45,93.52,93.43,93.45,6200.0,84.2904,84.3536,84.2724,84.2904,6200.0
2014-07-09 14:45:00,93.46,93.48,93.38,93.38,6300.0,84.2995,84.3175,84.2273,84.2273,6300.0
2014-07-09 14:50:00,93.35,93.5,93.35,93.5,18200.0,84.2002,84.3355,84.2002,84.3355,18200.0
2014-07-09 14:55:00,93.5,93.5,93.39,93.4,13200.0,84.3355,84.3355,84.2363,84.2453,13200.0
2014-07-09 15:00:00,93.4,93.4,93.32,93.37,17500.0,84.2453,84.2453,84.1732,84.2183,17500.0
2014-07-09 15:05:00,93.38,93.39,93.35,93.38,21900.0,84.2273,84.2363,84.2002,84.2273,21900.0
2014-07-09 15:10:00,93.38,93.54,93.38,93.51,21800.0,84.2273,84.3716,84.2273,84.3446,21800.0
2014-07-09 15:15:00,93.51,93.51,93.38,93.39,8500.0,84.3446,84.3446,84.2273,84.2363,8500.0
2014-07-09 15:20:00,93.4,93.42,93.35,93.36,16700.0,84.2453,84.2634,84.2002,84.2093,16700.0
2014-07-09 15:25:00,93.36,93.43,93.35,93.43,10100.0,84.2093,84.2724,84.2002,84.2724,10100.0
2014-07-09 15:30:00,93.42,93.45,93.34,93.37,15000.0,84.2634,84.2904,84.1912,84.2183,15000.0
2014-07-09 15:35:00,93.37,93.53,93.37,93.53,14400.0,84.2183,84.3626,84.2183,84.3626,14400.0
2014-07-09 15:40:00,93.52,93.73,93.52,93.7,12900.0,84.3536,84.543,84.3536,84.5159,12900.0
2014-07-09 15:45:00,93.68,93.68,93.54,93.54,14900.0,84.4979,84.4979,84.3716,84.3716,14900.0
2014-07-09 15:50:00,93.54,93.6,93.5,93.59,20500.0,84.3716,84.4257,84.3355,84.4167,20500.0
2014-07-09 15:55:00,93.58,93.63,93.45,93.48,28300.0,84.4077,84.4528,84.2904,84.3175,28300.0
2014-07-10 09:30:00,92.39,92.46,92.31,92.46,30400.0,83.3343,83.3975,83.2622,83.3975,30400.0
2014-07-10 09:35:00,92.49,92.82,92.49,92.79,14100.0,83.4245,83.7222,83.4245,83.6951,14100.0
2014-07-10 09:40:00,92.74,92.74,92.61,92.62,7500.0,83.65,83.65,83.5328,83.5418,7500.0
2014-07-10 09:45:00,92.62,92.62,92.31,92.31,10100.0,83.5418,83.5418,83.2622,83.2622,10100.0
2014-07-10 09:50:00,92.31,92.42,92.29,92.42,6200.0,83.2622,83.3614,83.2441,83.3614,6200.0
2014-07-10 09:55:00,92.43,92.44,92.23,92.32,17500.0,83.3704,83.3794,83.19,83.2712,17500.0
2014-07-10 10:00:00,92.36,92.43,92.2,92.34,13800.0,83.3073,83.3704,83.163,83.2892,13800.0
2014-07-10 10:05:00,92.36,92.36,92.28,92.35,6500.0,83.3073,83.3073,83.2351,83.2983,6500.0
2014-07-10 10:10:00,92.38,92.42,92.34,92.34,2500.0,83.3253,83.3614,83.2892,83.2892,2500.0
2014-07-10 10:15:00,92.4,92.4,92.31,92.31,6000.0,83.3434,83.3434,83.2622,83.2622,6000.0
2014-07-10 10:20:00,92.31,92.43,92.29,92.43,13200.0,83.2622,83.3704,83.2441,83.3704,13200.0
2014-07-10 10:25:00,92.38,92.5,92.38,92.44,2100.0,83.3253,83.4336,83.3253,83.3794,2100.0
2014-07-10 10:30:00,92.38,92.39,92.34,92.38,3000.0,83.3253,83.3343,83.2892,83.3253,3000.0
2014-07-10 10:35:00,92.41,92.41,92.36,92.36,2500.0,83.3524,83.3524,83.3073,83.3073,2500.0
2014-07-10 10:40:00,92.31,92.33,92.28,92.32,4300.0,83.2622,83.2802,83.2351,83.2712,4300.0
2014-07-10 10:45:00,92.33,92.43,92.33,92.4,6200.0,83.2802,83.3704,83.2802,83.3434,6200.0
2014-07-10 10:50:00,92.51,92.57,92.51,92.57,3000.0,83.4426,83.4967,83.4426,83.4967,3000.0
2014-07-10 10:55:00,92.59,92.74,92.59,92.59,8100.0,83.5147,83.65,83.5147,83.5147,8100.0
2014-07-10 11:00:00,92.6,92.72,92.6,92.64,2300.0,83.5238,83.632,83.5238,83.5598,2300.0
2014-07-10 11:05:00,92.6,92.64,92.58,92.63,1500.0,83.5238,83.5598,83.5057,83.5508,1500.0
2014-07-10 11:10:00,92.63,92.78,92.62,92.78,9400.0,83.5508,83.6861,83.5418,83.6861,9400.0
2014-07-10 11:15:00,92.78,92.78,92.62,92.67,5200.0,83.6861,83.6861,83.5418,83.5869,5200.0
2014-07-10 11:20:00,92.62,92.75,92.62,92.67,6700.0,83.5418,83.6591,83.5418,83.5869,6700.0
2014-07-10 11:25:00,92.66,92.68,92.43,92.47,8700.0,83.5779,83.5959,83.3704,83.4065,8700.0
2014-07-10 11:30:00,92.51,92.55,92.51,92.55,400.0,83.4426,83.4787,83.4426,83.4787,400.0
2014-07-10 11:35:00,92.64,92.82,92.64,92.82,2600.0,83.5598,83.7222,83.5598,83.7222,2600.0
2014-07-10 11:40:00,92.85,92.85,92.65,92.65,5500.0,83.7493,83.7493,83.5689,83.5689,5500.0
2014-07-10 11:45:00,92.65,92.71,92.58,92.59,2700.0,83.5689,83.623,83.5057,83.5147,2700.0
2014-07-10 11:50:00,92.59,92.69,92.58,92.68,13000.0,83.5147,83.6049,83.5057,83.5959,13000.0
2014-07-10 11:55:00,92.72,92.75,92.68,92.7,8000.0,83.632,83.6591,83.5959,83.614,8000.0
2014-07-10 12:00:00,92.74,92.74,92.7,92.72,2900.0,83.65,83.65,83.614,83.632,2900.0
2014-07-10 12:05:00,92.74,92.81,92.72,92.79,3900.0,83.65,83.7132,83.632,83.6951,3900.0
2014-07-10 12:10:00,92.83,92.83,92.76,92.82,1800.0,83.7312,83.7312,83.6681,83.7222,1800.0
2014-07-10 12:15:00,92.87,92.94,92.82,92.92,3500.0,83.7673,83.8304,83.7222,83.8124,3500.0
2014-07-10 12:20:00,92.92,92.99,92.91,92.98,2500.0,83.8124,83.8755,83.8034,83.8665,2500.0
2014-07-10 12:25:00,93.0,93.07,92.93,92.97,2800.0,83.8846,83.9477,83.8214,83.8575,2800.0
2014-07-10 12:30:00,92.95,92.95,92.93,92.94,2900.0,83.8395,83.8395,83.8214,83.8304,2900.0
2014-07-10 12:35:00,92.98,92.98,92.91,92.92,1900.0,83.8665,83.8665,83.8034,83.8124,1900.0
2014-07-10 12:40:00,92.91,92.95,92.88,92.91,2200.0,83.8034,83.8395,83.7763,83.8034,2200.0
2014-07-10 12:45:00,92.89,92.93,92.86,92.93,4400.0,83.7853,83.8214,83.7583,83.8214,4400.0
2014-07-10 12:50:00,92.94,93.02,92.9,93.0,12800.0,83.8304,83.9026,83.7944,83.8846,12800.0
2014-07-10 12:55:00,93.03,93.04,92.96,93.04,9500.0,83.9116,83.9206,83.8485,83.9206,9500.0
2014-07-10 13:00:00,93.04,93.05,92.95,92.95,3300.0,83.9206,83.9297,83.8395,83.8395,3300.0
2014-07-10 13:05:00,92.96,93.08,92.96,93.07,3000.0,83.8485,83.9567,83.8485,83.9477,3000.0
2014-07-10 13:10:00,93.07,93.21,93.07,93.09,1400.0,83.9477,84.074,83.9477,83.9657,1400.0
2014-07-10 13:15:00,93.04,93.09,93.03,93.08,2500.0,83.9206,83.9657,83.9116,83.9567,2500.0
2014-07-10 13:20:00,93.11,93.35,93.11,93.32,2800.0,83.9838,84.2002,83.9838,84.1732,2800.0
2014-07-10 13:25:00,93.31,93.31,93.17,93.17,4500.0,84.1642,84.1642,84.0379,84.0379,4500.0
2014-07-10 13:30:00,93.17,93.19,93.14,93.14,2400.0,84.0379,84.0559,84.0108,84.0108,2400.0
2014-07-10 13:35:00,93.15,93.39,93.14,93.39,7900.0,84.0198,84.2363,84.0108,84.2363,7900.0
2014-07-10 13:40:00,93.39,93.42,93.37,93.4,4300.0,84.2363,84.2634,84.2183,84.2453,4300.0
2014-07-10 13:45:00,93.43,93.44,93.28,93.28,3000.0,84.2724,84.2814,84.1371,84.1371,3000.0
2014-07-10 13:50:00,93.32,93.33,93.27,93.27,5300.0,84.1732,84.1822,84.1281,84.1281,5300.0
2014-07-10 13:55:00,93.29,93.32,93.25,93.28,5900.0,84.1461,84.1732,84.11,84.1371,5900.0
2014-07-10 14:00:00,93.27,93.42,93.24,93.3,15600.0,84.1281,84.2634,84.101,84.1551,15600.0
2014-07-10 14:05:00,93.31,93.34,93.21,93.23,4700.0,84.1642,84.1912,84.074,84.092,4700.0
2014-07-10 14:10:00,93.21,93.21,93.12,93.12,3000.0,84.074,84.074,83.9928,83.9928,3000.0
2014-07-10 14:15:00,93.12,93.13,92.95,93.03,20800.0,83.9928,84.0018,83.8395,83.9116,20800.0
2014-07-10 14:20:00,93.02,93.15,92.99,93.15,5100.0,83.9026,84.0198,83.8755,84.0198,5100.0
2014-07-10 14:25:00,93.13,93.2,93.13,93.19,3500.0,84.0018,84.0649,84.0018,84.0559,3500.0
2014-07-10 14:30:00,93.26,93.26,93.15,93.16,4100.0,84.1191,84.1191,84.0198,84.0289,4100.0
2014-07-10 14:35:00,93.14,93.16,93.05,93.05,5000.0,84.0108,84.0289,83.9297,83.9297,5000.0
2014-07-10 14:40:00,93.06,93.08,92.93,92.93,3900.0,83.9387,83.9567,83.8214,83.8214,3900.0
2014-07-10 14:45:00,92.97,93.1,92.97,93.02,4600.0,83.8575,83.9747,83.8575,83.9026,4600.0
2014-07-10 14:50:00,93.02,93.1,93.02,93.07,4200.0,83.9026,83.9747,83.9026,83.9477,4200.0
2014-07-10 14:55:00,93.07,93.07,92.99,93.05,8200.0,83.9477,83.9477,83.8755,83.9297,8200.0
2014-07-10 15:00:00,93.05,93.06,92.98,93.01,6700.0,83.9297,83.9387,83.8665,83.8936,6700.0
2014-07-10 15:05:00,93.01,93.11,92.99,93.02,10100.0,83.8936,83.9838,83.8755,83.9026,10100.0
2014-07-10 15:10:00,93.02,93.04,92.97,92.97,5800.0,83.9026,83.9206,83.8575,83.8575,5800.0
2014-07-10 15:15:00,92.94,93.0,92.94,92.99,5900.0,83.8304,83.8846,83.8304,83.8755,5900.0
2014-07-10 15:20:00,92.98,92.98,92.86,92.89,9000.0,83.8665,83.8665,83.7583,83.7853,9000.0
2014-07-10 15:25:00,92.91,93.07,92.91,93.07,3800.0,83.8034,83.9477,83.8034,83.9477,3800.0
2014-07-10 15:30:00,93.0,93.0,92.96,92.98,17500.0,83.8846,83.8846,83.8485,83.8665,17500.0
2014-07-10 15:35:00,92.99,93.05,92.99,93.0,16900.0,83.8755,83.9297,83.8755,83.8846,16900.0
2014-07-10 15:40:00,93.0,93.0,92.93,92.98,14700.0,83.8846,83.8846,83.8214,83.8665,14700.0
2014-07-10 15:45:00,92.97,92.97,92.84,92.89,32400.0,83.8575,83.8575,83.7402,83.7853,32400.0
2014-07-10 15:50:00,92.87,93.0,92.86,92.95,32300.0,83.7673,83.8846,83.7583,83.8395,32300.0
2014-07-10 15:55:00,92.93,92.94,92.81,92.92,45200.0,83.8214,83.8304,83.7132,83.8124,45200.0
2014-07-11 09:30:00,91.4,91.83,91.27,91.76,44100.0,82.4414,82.8292,82.3241,82.7661,44100.0
2014-07-11 09:35:00,91.8,91.82,91.51,91.64,20400.0,82.8022,82.8202,82.5406,82.6579,20400.0
2014-07-11 09:40:00,91.62,91.62,91.47,91.49,20700.0,82.6398,82.6398,82.5045,82.5226,20700.0
2014-07-11 09:45:00,91.48,91.48,91.15,91.25,26600.0,82.5135,82.5135,82.2159,82.3061,26600.0
2014-07-11 09:50:00,91.28,91.43,91.24,91.3,22100.0,82.3331,82.4684,82.2971,82.3512,22100.0
2014-07-11 09:55:00,91.33,91.6,91.33,91.57,11700.0,82.3782,82.6218,82.3782,82.5947,11700.0
2014-07-11 10:00:00,91.57,91.6,91.39,91.53,14900.0,82.5947,82.6218,82.4324,82.5586,14900.0
2014-07-11 10:05:00,91.53,91.79,91.49,91.79,18700.0,82.5586,82.7932,82.5226,82.7932,18700.0
2014-07-11 10:10:00,91.72,91.81,91.67,91.67,20600.0,82.73,82.8112,82.6849,82.6849,20600.0
2014-07-11 10:15:00,91.69,91.69,91.49,91.53,18000.0,82.703,82.703,82.5226,82.5586,18000.0
2014-07-11 10:20:00,91.5,91.6,91.48,91.56,12900.0,82.5316,82.6218,82.5135,82.5857,12900.0
2014-07-11 10:25:00,91.58,91.67,91.53,91.55,8400.0,82.6037,82.6849,82.5586,82.5767,8400.0
2014-07-11 10:30:00,91.55,91.56,91.41,91.41,3500.0,82.5767,82.5857,82.4504,82.4504,3500.0
2014-07-11 10:35:00,91.39,91.44,91.28,91.37,26900.0,82.4324,82.4775,82.3331,82.4143,26900.0
2014-07-11 10:40:00,91.38,91.41,91.23,91.29,25400.0,82.4233,82.4504,82.288,82.3422,25400.0
2014-07-11 10:45:00,91.24,91.41,91.24,91.41,8500.0,82.2971,82.4504,82.2971,82.4504,8500.0
2014-07-11 10:50:00,91.43,91.48,91.34,91.34,10900.0,82.4684,82.5135,82.3873,82.3873,10900.0
2014-07-11 10:55:00,91.34,91.47,91.22,91.45,9600.0,82.3873,82.5045,82.279,82.4865,9600.0
2014-07-11 11:00:00,91.47,91.66,91.47,91.66,8700.0,82.5045,82.6759,82.5045,82.6759,8700.0
2014-07-11 11:05:00,91.66,91.76,91.65,91.72,4800.0,82.6759,82.7661,82.6669,82.73,4800.0
2014-07-11 11:10:00,91.73,91.83,91.67,91.72,8800.0,82.739,82.8292,82.6849,82.73,8800.0
2014-07-11 11:15:00,91.79,91.8,91.6,91.72,6100.0,82.7932,82.8022,82.6218,82.73,6100.0
2014-07-11 11:20:00,91.69,91.71,91.57,91.57,5800.0,82.703,82.721,82.5947,82.5947,5800.0
2014-07-11 11:25:00,91.58,91.64,91.51,91.51,5600.0,82.6037,82.6579,82.5406,82.5406,5600.0
2014-07-11 11:30:00,91.51,91.6,91.51,91.59,13100.0,82.5406,82.6218,82.5406,82.6128,13100.0
2014-07-11 11:35:00,91.6,91.64,91.4,91.4,5900.0,82.6218,82.6579,82.4414,82.4414,5900.0
2014-07-11 11:40:00,91.45,91.56,91.45,91.55,4700.0,82.4865,82.5857,82.4865,82.5767,4700.0
2014-07-11 11:45:00,91.52,91.52,91.38,91.41,3500.0,82.5496,82.5496,82.4233,82.4504,3500.0
2014-07-11 11:50:00,91.37,91.39,91.28,91.32,6400.0,82.4143,82.4324,82.3331,82.3692,6400.0
2014-07-11 11:55:00,91.33,91.34,91.24,91.25,4500.0,82.3782,82.3873,82.2971,82.3061,4500.0
2014-07-11 12:00:00,91.28,91.33,91.22,91.29,5000.0,82.3331,82.3782,82.279,82.3422,5000.0
2014-07-11 12:05:00,91.28,91.35,91.27,91.27,6100.0,82.3331,82.3963,82.3241,82.3241,6100.0
2014-07-11 12:10:00,91.29,91.3,91.2,91.21,4200.0,82.3422,82.3512,82.261,82.27,4200.0
2014-07-11 12:15:00,91.22,91.22,91.17,91.17,5700.0,82.279,82.279,82.2339,82.2339,5700.0
2014-07-11 12:20:00,91.17,91.19,91.05,91.06,8300.0,82.2339,82.252,82.1257,82.1347,8300.0
2014-07-11 12:25:00,91.06,91.1,90.99,90.99,9800.0,82.1347,82.1708,82.0716,82.0716,9800.0
2014-07-11 12:30:00,90.97,91.0,90.92,91.0,12100.0,82.0535,82.0806,82.0084,82.0806,12100.0
2014-07-11 12:35:00,90.99,91.03,90.97,90.97,3200.0,82.0716,82.1076,82.0535,82.0535,3200.0
2014-07-11 12:40:00,90.96,91.05,90.96,91.05,3700.0,82.0445,82.1257,82.0445,82.1257,3700.0
2014-07-11 12:45:00,91.02,91.02,90.91,90.91,6400.0,82.0986,82.0986,81.9994,81.9994,6400.0
2014-07-11 12:50:00,90.87,91.0,90.86,91.0,5100.0,81.9633,82.0806,81.9543,82.0806,5100.0
2014-07-11 12:55:00,90.99,91.04,90.87,90.88,9200.0,82.0716,82.1167,81.9633,81.9723,9200.0
2014-07-11 13:00:00,90.9,91.09,90.88,91.09,6700.0,81.9904,82.1618,81.9723,82.1618,6700.0
2014-07-11 13:05:00,91.08,91.14,91.08,91.12,4100.0,82.1527,82.2069,82.1527,82.1888,4100.0
2014-07-11 13:10:00,91.12,91.12,91.09,91.09,2800.0,82.1888,82.1888,82.1618,82.1618,2800.0
2014-07-11 13:15:00,91.09,91.09,91.0,91.04,13700.0,82.1618,82.1618,82.0806,82.1167,13700.0
2014-07-11 13:20:00,91.04,91.1,91.04,91.06,3500.0,82.1167,82.1708,82.1167,82.1347,3500.0
2014-07-11 13:25:00,91.08,91.08,91.02,91.02,2600.0,82.1527,82.1527,82.0986,82.0986,2600.0
2014-07-11 13:30:00,91.02,91.07,91.01,91.04,6100.0,82.0986,82.1437,82.0896,82.1167,6100.0
2014-07-11 13:35:00,91.05,91.08,91.03,91.04,2100.0,82.1257,82.1527,82.1076,82.1167,2100.0
2014-07-11 13:40:00,91.04,91.05,91.0,91.02,4100.0,82.1167,82.1257,82.0806,82.0986,4100.0
2014-07-11 13:45:00,91.01,91.03,90.97,90.99,5200.0,82.0896,82.1076,82.0535,82.0716,5200.0
2014-07-11 13:50:00,90.97,91.07,90.97,91.07,5600.0,82.0535,82.1437,82.0535,82.1437,5600.0
2014-07-11 13:55:00,91.08,91.11,91.07,91.08,5700.0,82.1527,82.1798,82.1437,82.1527,5700.0
2014-07-11 14:00:00,91.09,91.1,91.08,91.1,3900.0,82.1618,82.1708,82.1527,82.1708,3900.0
2014-07-11 14:05:00,91.1,91.14,91.1,91.13,6400.0,82.1708,82.2069,82.1708,82.1978,6400.0
2014-07-11 14:10:00,91.13,91.14,91.09,91.1,4500.0,82.1978,82.2069,82.1618,82.1708,4500.0
2014-07-11 14:15:00,91.1,91.12,91.04,91.09,9400.0,82.1708,82.1888,82.1167,82.1618,9400.0
2014-07-11 14:20:00,91.09,91.09,91.03,91.04,7500.0,82.1618,82.1618,82.1076,82.1167,7500.0
2014-07-11 14:25:00,91.05,91.08,91.04,91.06,8900.0,82.1257,82.1527,82.1167,82.1347,8900.0
2014-07-11 14:30:00,91.06,91.09,91.04,91.09,7700.0,82.1347,82.1618,82.1167,82.1618,7700.0
2014-07-11 14:35:00,91.08,91.15,91.08,91.11,8100.0,82.1527,82.2159,82.1527,82.1798,8100.0
2014-07-11 14:40:00,91.15,91.15,91.1,91.13,13300.0,82.2159,82.2159,82.1708,82.1978,13300.0
2014-07-11 14:45:00,91.13,91.15,91.11,91.14,5800.0,82.1978,82.2159,82.1798,82.2069,5800.0
2014-07-11 14:50:00,91.13,91.18,91.13,91.17,3600.0,82.1978,82.2429,82.1978,82.2339,3600.0
2014-07-11 14:55:00,91.16,91.17,91.13,91.15,9100.0,82.2249,82.2339,82.1978,82.2159,9100.0
2014-07-11 15:00:00,91.13,91.14,91.09,91.14,9300.0,82.1978,82.2069,82.1618,82.2069,9300.0
2014-07-11 15:05:00,91.14,91.22,91.14,91.22,8400.0,82.2069,82.279,82.2069,82.279,8400.0
2014-07-11 15:10:00,91.22,91.28,91.22,91.28,6100.0,82.279,82.3331,82.279,82.3331,6100.0
2014-07-11 15:15:00,91.29,91.38,91.29,91.37,7700.0,82.3422,82.4233,82.3422,82.4143,7700.0
2014-07-11 15:20:00,91.37,91.45,91.37,91.42,8100.0,82.4143,82.4865,82.4143,82.4594,8100.0
2014-07-11 15:25:00,91.42,91.45,91.38,91.39,7400.0,82.4594,82.4865,82.4233,82.4324,7400.0
2014-07-11 15:30:00,91.39,91.43,91.36,91.43,13400.0,82.4324,82.4684,82.4053,82.4684,13400.0
2014-07-11 15:35:00,91.42,91.53,91.4,91.53,11200.0,82.4594,82.5586,82.4414,82.5586,11200.0
2014-07-11 15:40:00,91.52,91.53,91.46,91.47,14900.0,82.5496,82.5586,82.4955,82.5045,14900.0
2014-07-11 15:45:00,91.45,91.46,91.41,91.44,24300.0,82.4865,82.4955,82.4504,82.4775,24300.0
2014-07-11 15:50:00,91.44,91.49,91.42,91.47,28700.0,82.4775,82.5226,82.4594,82.5045,28700.0
2014-07-11 15:55:00,91.47,91.52,91.4,91.44,30000.0,82.5045,82.5496,82.4414,82.4775,30000.0
2014-07-14 09:30:00,91.31,91.37,91.22,91.29,36800.0,82.3602,82.4143,82.279,82.3422,36800.0
2014-07-14 09:35:00,91.26,91.29,91.18,91.27,15500.0,82.3151,82.3422,82.2429,82.3241,15500.0
2014-07-14 09:40:00,91.25,91.28,91.14,91.14,10300.0,82.3061,82.3331,82.2069,82.2069,10300.0
2014-07-14 09:45:00,91.08,91.11,91.0,91.07,13000.0,82.1527,82.1798,82.0806,82.1437,13000.0
2014-07-14 09:50:00,91.04,91.19,90.98,91.18,39900.0,82.1167,82.252,82.0625,82.2429,39900.0
2014-07-14 09:55:00,91.19,91.26,91.07,91.09,36400.0,82.252,82.3151,82.1437,82.1618,36400.0
2014-07-14 10:00:00,91.08,91.21,91.07,91.2,11500.0,82.1527,82.27,82.1437,82.261,11500.0
2014-07-14 10:05:00,91.19,91.22,91.11,91.13,4300.0,82.252,82.279,82.1798,82.1978,4300.0
2014-07-14 10:10:00,91.1,91.13,91.04,91.1,5800.0,82.1708,82.1978,82.1167,82.1708,5800.0
2014-07-14 10:15:00,91.08,91.1,90.97,91.04,2600.0,82.1527,82.1708,82.0535,82.1167,2600.0
2014-07-14 10:20:00,91.01,91.09,90.98,91.01,9800.0,82.0896,82.1618,82.0625,82.0896,9800.0
2014-07-14 10:25:00,90.99,91.07,90.98,91.07,900.0,82.0716,82.1437,82.0625,82.1437,900.0
2014-07-14 10:30:00,91.07,91.14,91.06,91.06,5600.0,82.1437,82.2069,82.1347,82.1347,5600.0
2014-07-14 10:35:00,91.09,91.13,90.99,91.0,10300.0,82.1618,82.1978,82.0716,82.0806,10300.0
2014-07-14 10:40:00,91.01,91.28,91.01,91.22,10100.0,82.0896,82.3331,82.0896,82.279,10100.0
2014-07-14 10:45:00,91.22,91.29,91.18,91.18,6700.0,82.279,82.3422,82.2429,82.2429,6700.0
2014-07-14 10:50:00,91.22,91.37,91.22,91.3,16800.0,82.279,82.4143,82.279,82.3512,16800.0
2014-07-14 10:55:00,91.29,91.32,91.23,91.3,3300.0,82.3422,82.3692,82.288,82.3512,3300.0
2014-07-14 11:00:00,91.31,91.42,91.31,91.42,7600.0,82.3602,82.4594,82.3602,82.4594,7600.0
2014-07-14 11:05:00,91.42,91.43,91.27,91.29,12600.0,82.4594,82.4684,82.3241,82.3422,12600.0
2014-07-14 11:10:00,91.32,91.43,91.27,91.43,10300.0,82.3692,82.4684,82.3241,82.4684,10300.0
2014-07-14 11:15:00,91.45,91.47,91.41,91.47,1900.0,82.4865,82.5045,82.4504,82.5045,1900.0
2014-07-14 11:20:00,91.49,91.54,91.37,91.54,5000.0,82.5226,82.5677,82.4143,82.5677,5000.0
2014-07-14 11:25:00,91.51,91.51,91.34,91.34,5500.0,82.5406,82.5406,82.3873,82.3873,5500.0
2014-07-14 11:30:00,91.41,91.44,91.36,91.36,5900.0,82.4504,82.4775,82.4053,82.4053,5900.0
2014-07-14 11:35:00,91.37,91.37,91.34,91.36,1100.0,82.4143,82.4143,82.3873,82.4053,1100.0
2014-07-14 11:40:00,91.36,91.43,91.35,91.38,7500.0,82.4053,82.4684,82.3963,82.4233,7500.0
2014-07-14 11:45:00,91.38,91.43,91.33,91.43,3600.0,82.4233,82.4684,82.3782,82.4684,3600.0
2014-07-14 11:50:00,91.39,91.4,91.35,91.39,2900.0,82.4324,82.4414,82.3963,82.4324,2900.0
2014-07-14 11:55:00,91.39,91.43,91.34,91.37,4100.0,82.4324,82.4684,82.3873,82.4143,4100.0
2014-07-14 12:00:00,91.34,91.34,91.22,91.27,4000.0,82.3873,82.3873,82.279,82.3241,4000.0
2014-07-14 12:05:00,91.25,91.33,91.25,91.33,3900.0,82.3061,82.3782,82.3061,82.3782,3900.0
2014-07-14 12:10:00,91.32,91.32,91.2,91.2,6500.0,82.3692,82.3692,82.261,82.261,6500.0
2014-07-14 12:15:00,91.2,91.2,91.05,91.06,4600.0,82.261,82.261,82.1257,82.1347,4600.0
2014-07-14 12:20:00,91.07,91.07,91.03,91.05,8000.0,82.1437,82.1437,82.1076,82.1257,8000.0
2014-07-14 12:25:00,91.06,91.07,91.02,91.02,7900.0,82.1347,82.1437,82.0986,82.0986,7900.0
2014-07-14 12:30:00,90.99,91.0,90.93,90.94,5400.0,82.0716,82.0806,82.0174,82.0265,5400.0
2014-07-14 12:35:00,90.93,90.93,90.76,90.77,7600.0,82.0174,82.0174,81.8641,81.8731,7600.0
2014-07-14 12:40:00,90.77,90.84,90.75,90.84,8500.0,81.8731,81.9363,81.8551,81.9363,8500.0
2014-07-14 12:45:00,90.8,90.81,90.68,90.72,5400.0,81.9002,81.9092,81.7919,81.828,5400.0
2014-07-14 12:50:00,90.73,90.74,90.73,90.73,1000.0,81.837,81.8461,81.837,81.837,1000.0
2014-07-14 12:55:00,90.74,90.78,90.71,90.75,1600.0,81.8461,81.8821,81.819,81.8551,1600.0
2014-07-14 13:00:00,90.75,90.78,90.75,90.78,2800.0,81.8551,81.8821,81.8551,81.8821,2800.0
2014-07-14 13:05:00,90.78,90.82,90.77,90.8,3600.0,81.8821,81.9182,81.8731,81.9002,3600.0
2014-07-14 13:10:00,90.84,90.88,90.81,90.88,4800.0,81.9363,81.9723,81.9092,81.9723,4800.0
2014-07-14 13:15:00,90.89,90.93,90.88,90.93,1000.0,81.9814,82.0174,81.9723,82.0174,1000.0
2014-07-14 13:20:00,90.95,90.98,90.95,90.97,2000.0,82.0355,82.0625,82.0355,82.0535,2000.0
2014-07-14 13:25:00,90.97,90.97,90.88,90.89,5400.0,82.0535,82.0535,81.9723,81.9814,5400.0
2014-07-14 13:30:00,90.9,90.9,90.81,90.82,5200.0,81.9904,81.9904,81.9092,81.9182,5200.0
2014-07-14 13:35:00,90.81,90.82,90.78,90.78,5200.0,81.9092,81.9182,81.8821,81.8821,5200.0
2014-07-14 13:40:00,90.78,90.78,90.72,90.74,6300.0,81.8821,81.8821,81.828,81.8461,6300.0
2014-07-14 13:45:00,90.73,90.73,90.66,90.67,5100.0,81.837,81.837,81.7739,81.7829,5100.0
2014-07-14 13:50:00,90.66,90.72,90.64,90.71,6300.0,81.7739,81.828,81.7559,81.819,6300.0
2014-07-14 13:55:00,90.71,90.71,90.62,90.63,5900.0,81.819,81.819,81.7378,81.7468,5900.0
2014-07-14 14:00:00,90.61,90.67,90.59,90.66,8900.0,81.7288,81.7829,81.7108,81.7739,8900.0
2014-07-14 14:05:00,90.66,90.69,90.64,90.69,8600.0,81.7739,81.801,81.7559,81.801,8600.0
2014-07-14 14:10:00,90.66,90.68,90.66,90.67,4900.0,81.7739,81.7919,81.7739,81.7829,4900.0
2014-07-14 14:15:00,90.67,90.74,90.67,90.74,7600.0,81.7829,81.8461,81.7829,81.8461,7600.0
2014-07-14 14:20:00,90.73,90.76,90.72,90.76,5300.0,81.837,81.8641,81.828,81.8641,5300.0
2014-07-14 14:25:00,90.77,90.77,90.7,90.7,6400.0,81.8731,81.8731,81.81,81.81,6400.0
2014-07-14 14:30:00,90.7,90.71,90.68,90.68,5000.0,81.81,81.819,81.7919,81.7919,5000.0
2014-07-14 14:35:00,90.68,90.68,90.66,90.67,8600.0,81.7919,81.7919,81.7739,81.7829,8600.0
2014-07-14 14:40:00,90.67,90.7,90.66,90.68,14000.0,81.7829,81.81,81.7739,81.7919,14000.0
2014-07-14 14:45:00,90.69,90.69,90.68,90.69,5100.0,81.801,81.801,81.7919,81.801,5100.0
2014-07-14 14:50:00,90.69,90.69,90.67,90.68,9200.0,81.801,81.801,81.7829,81.7919,9200.0
2014-07-14 14:55:00,90.69,90.75,90.68,90.75,8900.0,81.801,81.8551,81.7919,81.8551,8900.0
2014-07-14 15:00:00,90.73,90.75,90.71,90.75,6600.0,81.837,81.8551,81.819,81.8551,6600.0
2014-07-14 15:05:00,90.75,90.75,90.73,90.75,5700.0,81.8551,81.8551,81.837,81.8551,5700.0
2014-07-14 15:10:00,90.75,90.78,90.74,90.76,12100.0,81.8551,81.8821,81.8461,81.8641,12100.0
2014-07-14 15:15:00,90.76,90.76,90.72,90.73,5600.0,81.8641,81.8641,81.828,81.837,5600.0
2014-07-14 15:20:00,90.72,90.73,90.72,90.73,10800.0,81.828,81.837,81.828,81.837,10800.0
2014-07-14 15:25:00,90.73,90.79,90.72,90.79,14300.0,81.837,81.8912,81.828,81.8912,14300.0
2014-07-14 15:30:00,90.79,90.83,90.75,90.82,11700.0,81.8912,81.9272,81.8551,81.9182,11700.0
2014-07-14 15:35:00,90.82,90.86,90.81,90.85,9700.0,81.9182,81.9543,81.9092,81.9453,9700.0
2014-07-14 15:40:00,90.85,90.85,90.8,90.8,15900.0,81.9453,81.9453,81.9002,81.9002,15900.0
2014-07-14 15:45:00,90.81,90.81,90.74,90.75,21300.0,81.9092,81.9092,81.8461,81.8551,21300.0
2014-07-14 15:50:00,90.76,90.79,90.75,90.79,31500.0,81.8641,81.8912,81.8551,81.8912,31500.0
2014-07-14 15:55:00,90.79,90.86,90.75,90.79,39500.0,81.8912,81.9543,81.8551,81.8912,39500.0
2014-07-15 09:30:00,91.05,91.09,90.99,91.09,14900.0,82.1257,82.1618,82.0716,82.1618,14900.0
2014-07-15 09:35:00,91.07,91.17,91.06,91.1,45200.0,82.1437,82.2339,82.1347,82.1708,45200.0
2014-07-15 09:40:00,91.1,91.22,91.1,91.17,14500.0,82.1708,82.279,82.1708,82.2339,14500.0
2014-07-15 09:45:00,91.15,91.17,90.86,90.94,20200.0,82.2159,82.2339,81.9543,82.0265,20200.0
2014-07-15 09:50:00,90.91,90.94,90.82,90.86,15700.0,81.9994,82.0265,81.9182,81.9543,15700.0
2014-07-15 09:55:00,90.87,90.93,90.81,90.9,27900.0,81.9633,82.0174,81.9092,81.9904,27900.0
2014-07-15 10:00:00,90.9,91.06,90.9,90.97,48900.0,81.9904,82.1347,81.9904,82.0535,48900.0
2014-07-15 10:05:00,90.96,91.15,90.93,91.15,40900.0,82.0445,82.2159,82.0174,82.2159,40900.0
2014-07-15 10:10:00,91.13,91.2,90.77,90.79,20400.0,82.1978,82.261,81.8731,81.8912,20400.0
2014-07-15 10:15:00,90.78,90.93,90.67,90.91,23800.0,81.8821,82.0174,81.7829,81.9994,23800.0
2014-07-15 10:20:00,90.9,91.01,90.9,90.95,11100.0,81.9904,82.0896,81.9904,82.0355,11100.0
2014-07-15 10:25:00,90.9,91.01,90.9,90.95,13100.0,81.9904,82.0896,81.9904,82.0355,13100.0
2014-07-15 10:30:00,90.96,91.03,90.9,90.92,21000.0,82.0445,82.1076,81.9904,82.0084,21000.0
2014-07-15 10:35:00,90.95,91.03,90.73,90.81,48400.0,82.0355,82.1076,81.837,81.9092,48400.0
2014-07-15 10:40:00,90.77,90.77,90.56,90.72,15600.0,81.8731,81.8731,81.6837,81.828,15600.0
2014-07-15 10:45:00,90.74,90.81,90.57,90.6,17200.0,81.8461,81.9092,81.6927,81.7198,17200.0
2014-07-15 10:50:00,90.56,90.82,90.54,90.78,13200.0,81.6837,81.9182,81.6657,81.8821,13200.0
2014-07-15 10:55:00,90.82,90.87,90.74,90.75,17000.0,81.9182,81.9633,81.8461,81.8551,17000.0
2014-07-15 11:00:00,90.73,90.77,90.61,90.72,6400.0,81.837,81.8731,81.7288,81.828,6400.0
2014-07-15 11:05:00,90.76,90.93,90.76,90.92,17400.0,81.8641,82.0174,81.8641,82.0084,17400.0
2014-07-15 11:10:00,90.92,90.97,90.84,90.87,57900.0,82.0084,82.0535,81.9363,81.9633,57900.0
2014-07-15 11:15:00,90.89,91.1,90.89,91.08,19600.0,81.9814,82.1708,81.9814,82.1527,19600.0
2014-07-15 11:20:00,91.08,91.11,90.97,90.97,20100.0,82.1527,82.1798,82.0535,82.0535,20100.0
2014-07-15 11:25:00,90.98,91.04,90.95,90.99,36700.0,82.0625,82.1167,82.0355,82.0716,36700.0
2014-07-15 11:30:00,91.01,91.02,90.89,90.92,23500.0,82.0896,82.0986,81.9814,82.0084,23500.0
2014-07-15 11:35:00,90.89,90.89,90.84,90.87,6500.0,81.9814,81.9814,81.9363,81.9633,6500.0
2014-07-15 11:40:00,90.85,90.86,90.67,90.74,10100.0,81.9453,81.9543,81.7829,81.8461,10100.0
2014-07-15 11:45:00,90.74,90.76,90.68,90.71,7700.0,81.8461,81.8641,81.7919,81.819,7700.0
2014-07-15 11:50:00,90.7,90.82,90.7,90.82,9300.0,81.81,81.9182,81.81,81.9182,9300.0
2014-07-15 11:55:00,90.8,90.81,90.58,90.58,9400.0,81.9002,81.9092,81.7017,81.7017,9400.0
2014-07-15 12:00:00,90.56,90.61,90.45,90.45,5300.0,81.6837,81.7288,81.5845,81.5845,5300.0
2014-07-15 12:05:00,90.45,90.63,90.42,90.6,10800.0,81.5845,81.7468,81.5574,81.7198,10800.0
2014-07-15 12:10:00,90.59,90.67,90.57,90.63,5100.0,81.7108,81.7829,81.6927,81.7468,5100.0
2014-07-15 12:15:00,90.63,90.69,90.63,90.68,10700.0,81.7468,81.801,81.7468,81.7919,10700.0
2014-07-15 12:20:00,90.69,90.69,90.65,90.66,5300.0,81.801,81.801,81.7649,81.7739,5300.0
2014-07-15 12:25:00,90.66,90.87,90.66,90.86,8900.0,81.7739,81.9633,81.7739,81.9543,8900.0
2014-07-15 12:30:00,90.84,90.85,90.79,90.81,6200.0,81.9363,81.9453,81.8912,81.9092,6200.0
2014-07-15 12:35:00,90.81,90.99,90.8,90.99,5500.0,81.9092,82.0716,81.9002,82.0716,5500.0
2014-07-15 12:40:00,90.95,90.98,90.93,90.95,4800.0,82.0355,82.0625,82.0174,82.0355,4800.0
2014-07-15 12:45:00,90.93,90.95,90.9,90.91,5100.0,82.0174,82.0355,81.9904,81.9994,5100.0
2014-07-15 12:50:00,90.91,90.91,90.9,90.9,7400.0,81.9994,81.9994,81.9904,81.9904,7400.0
2014-07-15 12:55:00,90.91,90.92,90.86,90.87,22300.0,81.9994,82.0084,81.9543,81.9633,22300.0
2014-07-15 13:00:00,90.87,90.88,90.77,90.79,14400.0,81.9633,81.9723,81.8731,81.8912,14400.0
2014-07-15 13:05:00,90.78,90.87,90.76,90.78,25400.0,81.8821,81.9633,81.8641,81.8821,25400.0
2014-07-15 13:10:00,90.77,90.78,90.67,90.78,12200.0,81.8731,81.8821,81.7829,81.8821,12200.0
2014-07-15 13:15:00,90.79,90.88,90.78,90.85,6700.0,81.8912,81.9723,81.8821,81.9453,6700.0
2014-07-15 13:20:00,90.87,90.87,90.79,90.8,5500.0,81.9633,81.9633,81.8912,81.9002,5500.0
2014-07-15 13:25:00,90.8,90.8,90.72,90.75,8100.0,81.9002,81.9002,81.828,81.8551,8100.0
2014-07-15 13:30:00,90.75,90.77,90.74,90.77,5700.0,81.8551,81.8731,81.8461,81.8731,5700.0
2014-07-15 13:35:00,90.75,90.79,90.75,90.78,9000.0,81.8551,81.8912,81.8551,81.8821,9000.0
2014-07-15 13:40:00,90.79,90.79,90.66,90.68,6000.0,81.8912,81.8912,81.7739,81.7919,6000.0
2014-07-15 13:45:00,90.67,90.71,90.61,90.61,6800.0,81.7829,81.819,81.7288,81.7288,6800.0
2014-07-15 13:50:00,90.61,90.72,90.61,90.67,6000.0,81.7288,81.828,81.7288,81.7829,6000.0
2014-07-15 13:55:00,90.68,90.7,90.61,90.7,7100.0,81.7919,81.81,81.7288,81.81,7100.0
2014-07-15 14:00:00,90.7,90.73,90.68,90.71,3200.0,81.81,81.837,81.7919,81.819,3200.0
2014-07-15 14:05:00,90.71,90.76,90.69,90.74,3700.0,81.819,81.8641,81.801,81.8461,3700.0
2014-07-15 14:10:00,90.74,90.84,90.74,90.84,3900.0,81.8461,81.9363,81.8461,81.9363,3900.0
2014-07-15 14:15:00,90.83,90.98,90.83,90.98,7500.0,81.9272,82.0625,81.9272,82.0625,7500.0
2014-07-15 14:20:00,91.0,91.21,91.0,91.18,12300.0,82.0806,82.27,82.0806,82.2429,12300.0
2014-07-15 14:25:00,91.18,91.18,91.11,91.11,8200.0,82.2429,82.2429,82.1798,82.1798,8200.0
2014-07-15 14:30:00,91.1,91.1,91.01,91.01,7500.0,82.1708,82.1708,82.0896,82.0896,7500.0
2014-07-15 14:35:00,91.01,91.05,91.01,91.03,9200.0,82.0896,82.1257,82.0896,82.1076,9200.0
2014-07-15 14:40:00,91.03,91.04,91.02,91.03,4500.0,82.1076,82.1167,82.0986,82.1076,4500.0
2014-07-15 14:45:00,91.04,91.05,90.99,91.01,13900.0,82.1167,82.1257,82.0716,82.0896,13900.0
2014-07-15 14:50:00,91.01,91.04,91.0,91.0,6700.0,82.0896,82.1167,82.0806,82.0806,6700.0
2014-07-15 14:55:00,90.99,91.0,90.99,91.0,8300.0,82.0716,82.0806,82.0716,82.0806,8300.0
2014-07-15 15:00:00,91.0,91.0,90.95,90.95,11100.0,82.0806,82.0806,82.0355,82.0355,11100.0
2014-07-15 15:05:00,90.93,90.94,90.87,90.88,8100.0,82.0174,82.0265,81.9633,81.9723,8100.0
2014-07-15 15:10:00,90.89,90.99,90.85,90.99,11900.0,81.9814,82.0716,81.9453,82.0716,11900.0
2014-07-15 15:15:00,91.0,91.14,90.98,91.07,10700.0,82.0806,82.2069,82.0625,82.1437,10700.0
2014-07-15 15:20:00,91.08,91.08,90.94,90.95,16300.0,82.1527,82.1527,82.0265,82.0355,16300.0
2014-07-15 15:25:00,90.93,91.0,90.9,90.92,14200.0,82.0174,82.0806,81.9904,82.0084,14200.0
2014-07-15 15:30:00,90.9,90.91,90.63,90.64,16000.0,81.9904,81.9994,81.7468,81.7559,16000.0
2014-07-15 15:35:00,90.63,90.63,90.51,90.59,13300.0,81.7468,81.7468,81.6386,81.7108,13300.0
2014-07-15 15:40:00,90.6,90.7,90.59,90.68,26700.0,81.7198,81.81,81.7108,81.7919,26700.0
2014-07-15 15:45:00,90.7,90.73,90.57,90.64,24400.0,81.81,81.837,81.6927,81.7559,24400.0
2014-07-15 15:50:00,90.61,90.75,90.61,90.64,34800.0,81.7288,81.8551,81.7288,81.7559,34800.0
2014-07-15 15:55:00,90.66,90.72,90.55,90.63,31400.0,81.7739,81.828,81.6747,81.7468,31400.0
2014-07-16 09:30:00,87.58,87.99,87.54,87.9,150000.0,78.9958,79.3656,78.9597,79.2844,150000.0
2014-07-16 09:35:00,87.92,87.98,87.75,87.78,76900.0,79.3025,79.3566,79.1491,79.1762,76900.0
2014-07-16 09:40:00,87.71,87.71,87.34,87.53,58800.0,79.1131,79.1131,78.7793,78.9507,58800.0
2014-07-16 09:45:00,87.52,87.68,87.35,87.54,84900.0,78.9417,79.086,78.7883,78.9597,84900.0
2014-07-16 09:50:00,87.54,87.8,87.36,87.47,51200.0,78.9597,79.1942,78.7974,78.8966,51200.0
2014-07-16 09:55:00,87.47,87.63,87.47,87.62,16300.0,78.8966,79.0409,78.8966,79.0319,16300.0
2014-07-16 10:00:00,87.63,87.77,87.61,87.65,24800.0,79.0409,79.1672,79.0229,79.0589,24800.0
2014-07-16 10:05:00,87.65,87.8,87.64,87.74,27900.0,79.0589,79.1942,79.0499,79.1401,27900.0
2014-07-16 10:10:00,87.76,87.89,87.52,87.6,33800.0,79.1582,79.2754,78.9417,79.0138,33800.0
2014-07-16 10:15:00,87.62,87.69,87.45,87.46,33300.0,79.0319,79.095,78.8785,78.8876,33300.0
2014-07-16 10:20:00,87.42,87.5,87.4,87.44,6200.0,78.8515,78.9236,78.8334,78.8695,6200.0
2014-07-16 10:25:00,87.44,87.74,87.44,87.73,17600.0,78.8695,79.1401,78.8695,79.1311,17600.0
2014-07-16 10:30:00,87.73,87.86,87.71,87.77,21200.0,79.1311,79.2484,79.1131,79.1672,21200.0
2014-07-16 10:35:00,87.79,87.79,87.62,87.68,8400.0,79.1852,79.1852,79.0319,79.086,8400.0
2014-07-16 10:40:00,87.71,87.78,87.67,87.75,10700.0,79.1131,79.1762,79.077,79.1491,10700.0
2014-07-16 10:45:00,87.74,87.83,87.49,87.53,37800.0,79.1401,79.2213,78.9146,78.9507,37800.0
2014-07-16 10:50:00,87.53,87.62,87.49,87.6,23500.0,78.9507,79.0319,78.9146,79.0138,23500.0
2014-07-16 10:55:00,87.6,87.61,87.49,87.49,5400.0,79.0138,79.0229,78.9146,78.9146,5400.0
2014-07-16 11:00:00,87.48,87.52,87.0,87.42,41900.0,78.9056,78.9417,78.4726,78.8515,41900.0
2014-07-16 11:05:00,87.48,87.48,87.12,87.15,15200.0,78.9056,78.9056,78.5809,78.6079,15200.0
2014-07-16 11:10:00,87.12,87.31,87.12,87.31,16700.0,78.5809,78.7523,78.5809,78.7523,16700.0
2014-07-16 11:15:00,87.29,87.67,87.29,87.56,21700.0,78.7342,79.077,78.7342,78.9778,21700.0
2014-07-16 11:20:00,87.53,87.78,87.51,87.51,15700.0,78.9507,79.1762,78.9327,78.9327,15700.0
2014-07-16 11:25:00,87.52,87.69,87.52,87.63,9000.0,78.9417,79.095,78.9417,79.0409,9000.0
2014-07-16 11:30:00,87.63,87.78,87.54,87.78,24800.0,79.0409,79.1762,78.9597,79.1762,24800.0
2014-07-16 11:35:00,87.79,87.79,87.52,87.62,18700.0,79.1852,79.1852,78.9417,79.0319,18700.0
2014-07-16 11:40:00,87.67,87.8,87.66,87.78,8000.0,79.077,79.1942,79.068,79.1762,8000.0
2014-07-16 11:45:00,87.79,87.79,87.48,87.51,9000.0,79.1852,79.1852,78.9056,78.9327,9000.0
2014-07-16 11:50:00,87.51,87.57,87.47,87.56,4900.0,78.9327,78.9868,78.8966,78.9778,4900.0
2014-07-16 11:55:00,87.56,87.56,87.21,87.27,9900.0,78.9778,78.9778,78.6621,78.7162,9900.0
2014-07-16 12:00:00,87.29,87.36,87.29,87.35,4000.0,78.7342,78.7974,78.7342,78.7883,4000.0
2014-07-16 12:05:00,87.33,87.4,87.27,87.34,9800.0,78.7703,78.8334,78.7162,78.7793,9800.0
2014-07-16 12:10:00,87.34,87.43,87.34,87.43,2000.0,78.7793,78.8605,78.7793,78.8605,2000.0
2014-07-16 12:15:00,87.41,87.49,87.41,87.49,2800.0,78.8425,78.9146,78.8425,78.9146,2800.0
2014-07-16 12:20:00,87.48,87.55,87.41,87.42,13700.0,78.9056,78.9687,78.8425,78.8515,13700.0
2014-07-16 12:25:00,87.39,87.44,87.31,87.32,11100.0,78.8244,78.8695,78.7523,78.7613,11100.0
2014-07-16 12:30:00,87.36,87.5,87.34,87.48,4100.0,78.7974,78.9236,78.7793,78.9056,4100.0
2014-07-16 12:35:00,87.5,87.54,87.47,87.52,6400.0,78.9236,78.9597,78.8966,78.9417,6400.0
2014-07-16 12:40:00,87.55,87.56,87.51,87.53,2500.0,78.9687,78.9778,78.9327,78.9507,2500.0
2014-07-16 12:45:00,87.5,87.55,87.48,87.51,2500.0,78.9236,78.9687,78.9056,78.9327,2500.0
2014-07-16 12:50:00,87.5,87.5,87.48,87.48,1700.0,78.9236,78.9236,78.9056,78.9056,1700.0
2014-07-16 12:55:00,87.49,87.67,87.48,87.64,8500.0,78.9146,79.077,78.9056,79.0499,8500.0
2014-07-16 13:00:00,87.66,87.7,87.57,87.67,8800.0,79.068,79.104,78.9868,79.077,8800.0
2014-07-16 13:05:00,87.65,87.67,87.5,87.52,3000.0,79.0589,79.077,78.9236,78.9417,3000.0
2014-07-16 13:10:00,87.5,87.58,87.48,87.56,3900.0,78.9236,78.9958,78.9056,78.9778,3900.0
2014-07-16 13:15:00,87.6,87.7,87.57,87.67,2100.0,79.0138,79.104,78.9868,79.077,2100.0
2014-07-16 13:20:00,87.68,87.68,87.59,87.68,7000.0,79.086,79.086,79.0048,79.086,7000.0
2014-07-16 13:25:00,87.69,87.69,87.59,87.67,7200.0,79.095,79.095,79.0048,79.077,7200.0
2014-07-16 13:30:00,87.67,87.7,87.67,87.69,3700.0,79.077,79.104,79.077,79.095,3700.0
2014-07-16 13:35:00,87.67,87.69,87.61,87.69,7600.0,79.077,79.095,79.0229,79.095,7600.0
2014-07-16 13:40:00,87.7,87.77,87.69,87.71,5700.0,79.104,79.1672,79.095,79.1131,5700.0
2014-07-16 13:45:00,87.74,87.88,87.73,87.78,7500.0,79.1401,79.2664,79.1311,79.1762,7500.0
2014-07-16 13:50:00,87.75,87.78,87.75,87.77,10300.0,79.1491,79.1762,79.1491,79.1672,10300.0
2014-07-16 13:55:00,87.77,87.8,87.71,87.8,36400.0,79.1672,79.1942,79.1131,79.1942,36400.0
2014-07-16 14:00:00,87.8,87.86,87.8,87.86,8400.0,79.1942,79.2484,79.1942,79.2484,8400.0
2014-07-16 14:05:00,87.86,87.86,87.82,87.83,17300.0,79.2484,79.2484,79.2123,79.2213,17300.0
2014-07-16 14:10:00,87.84,87.84,87.72,87.73,17000.0,79.2303,79.2303,79.1221,79.1311,17000.0
2014-07-16 14:15:00,87.73,87.74,87.71,87.74,12900.0,79.1311,79.1401,79.1131,79.1401,12900.0
2014-07-16 14:20:00,87.74,87.76,87.73,87.73,12100.0,79.1401,79.1582,79.1311,79.1311,12100.0
2014-07-16 14:25:00,87.74,87.87,87.74,87.87,10300.0,79.1401,79.2574,79.1401,79.2574,10300.0
2014-07-16 14:30:00,87.88,88.17,87.87,88.17,32300.0,79.2664,79.528,79.2574,79.528,32300.0
2014-07-16 14:35:00,88.17,88.19,87.96,88.04,53500.0,79.528,79.546,79.3385,79.4107,53500.0
2014-07-16 14:40:00,88.05,88.35,88.02,88.33,67700.0,79.4197,79.6903,79.3927,79.6723,67700.0
2014-07-16 14:45:00,88.3,88.44,88.26,88.43,29900.0,79.6452,79.7715,79.6091,79.7625,29900.0
2014-07-16 14:50:00,88.45,88.48,88.33,88.35,23400.0,79.7805,79.8076,79.6723,79.6903,23400.0
2014-07-16 14:55:00,88.35,88.45,88.3,88.3,12400.0,79.6903,79.7805,79.6452,79.6452,12400.0
2014-07-16 15:00:00,88.3,88.38,88.28,88.32,17600.0,79.6452,79.7174,79.6272,79.6633,17600.0
2014-07-16 15:05:00,88.31,88.31,88.07,88.08,45900.0,79.6542,79.6542,79.4378,79.4468,45900.0
2014-07-16 15:10:00,88.07,88.25,88.07,88.22,33900.0,79.4378,79.6001,79.4378,79.5731,33900.0
2014-07-16 15:15:00,88.23,88.36,88.22,88.32,17800.0,79.5821,79.6993,79.5731,79.6633,17800.0
2014-07-16 15:20:00,88.35,88.42,88.24,88.24,23600.0,79.6903,79.7535,79.5911,79.5911,23600.0
2014-07-16 15:25:00,88.25,88.39,88.23,88.23,27500.0,79.6001,79.7264,79.5821,79.5821,27500.0
2014-07-16 15:30:00,88.23,88.38,88.19,88.37,26000.0,79.5821,79.7174,79.546,79.7084,26000.0
2014-07-16 15:35:00,88.36,88.37,88.27,88.29,24000.0,79.6993,79.7084,79.6182,79.6362,24000.0
2014-07-16 15:40:00,88.28,88.33,88.24,88.28,43600.0,79.6272,79.6723,79.5911,79.6272,43600.0
2014-07-16 15:45:00,88.28,88.39,88.27,88.33,58900.0,79.6272,79.7264,79.6182,79.6723,58900.0
2014-07-16 15:50:00,88.33,88.44,88.31,88.36,72000.0,79.6723,79.7715,79.6542,79.6993,72000.0
2014-07-16 15:55:00,88.35,88.47,88.33,88.43,89600.0,79.6903,79.7986,79.6723,79.7625,89600.0
2014-07-17 09:30:00,86.86,87.06,86.77,86.83,64800.0,78.3464,78.5268,78.2652,78.3193,64800.0
2014-07-17 09:35:00,86.85,87.0,86.78,86.97,31000.0,78.3373,78.4726,78.2742,78.4456,31000.0
2014-07-17 09:40:00,86.97,87.0,86.79,86.81,15500.0,78.4456,78.4726,78.2832,78.3013,15500.0
2014-07-17 09:45:00,86.82,86.92,86.8,86.88,11500.0,78.3103,78.4005,78.2922,78.3644,11500.0
2014-07-17 09:50:00,86.86,86.98,86.83,86.98,9700.0,78.3464,78.4546,78.3193,78.4546,9700.0
2014-07-17 09:55:00,86.94,87.12,86.89,87.12,13600.0,78.4185,78.5809,78.3734,78.5809,13600.0
2014-07-17 10:00:00,87.13,87.35,87.11,87.18,11300.0,78.5899,78.7883,78.5719,78.635,11300.0
2014-07-17 10:05:00,87.2,87.28,87.13,87.25,10400.0,78.653,78.7252,78.5899,78.6981,10400.0
2014-07-17 10:10:00,87.19,87.19,87.11,87.15,7300.0,78.644,78.644,78.5719,78.6079,7300.0
2014-07-17 10:15:00,87.19,87.25,87.19,87.22,1700.0,78.644,78.6981,78.644,78.6711,1700.0
2014-07-17 10:20:00,87.22,87.38,87.22,87.26,18800.0,78.6711,78.8154,78.6711,78.7072,18800.0
2014-07-17 10:25:00,87.29,87.29,87.16,87.22,5500.0,78.7342,78.7342,78.617,78.6711,5500.0
2014-07-17 10:30:00,87.22,87.23,87.1,87.17,12400.0,78.6711,78.6801,78.5628,78.626,12400.0
2014-07-17 10:35:00,87.16,87.23,87.13,87.17,6300.0,78.617,78.6801,78.5899,78.626,6300.0
2014-07-17 10:40:00,87.17,87.28,87.16,87.27,8900.0,78.626,78.7252,78.617,78.7162,8900.0
2014-07-17 10:45:00,87.29,87.32,87.13,87.13,10400.0,78.7342,78.7613,78.5899,78.5899,10400.0
2014-07-17 10:50:00,87.14,87.23,87.12,87.19,5700.0,78.5989,78.6801,78.5809,78.644,5700.0
2014-07-17 10:55:00,87.18,87.24,87.13,87.13,4400.0,78.635,78.6891,78.5899,78.5899,4400.0
2014-07-17 11:00:00,87.14,87.29,87.14,87.29,2900.0,78.5989,78.7342,78.5989,78.7342,2900.0
2014-07-17 11:05:00,87.32,87.4,87.1,87.11,9800.0,78.7613,78.8334,78.5628,78.5719,9800.0
2014-07-17 11:10:00,87.08,87.11,86.94,86.95,9300.0,78.5448,78.5719,78.4185,78.4275,9300.0
2014-07-17 11:15:00,86.96,86.96,86.6,86.8,23300.0,78.4366,78.4366,78.1119,78.2922,23300.0
2014-07-17 11:20:00,86.78,86.81,86.65,86.7,51900.0,78.2742,78.3013,78.157,78.202,51900.0
2014-07-17 11:25:00,86.68,86.73,86.49,86.49,10600.0,78.184,78.2291,78.0126,78.0126,10600.0
2014-07-17 11:30:00,86.46,86.57,86.33,86.55,27500.0,77.9856,78.0848,77.8683,78.0668,27500.0
2014-07-17 11:35:00,86.57,86.65,86.57,86.63,3500.0,78.0848,78.157,78.0848,78.1389,3500.0
2014-07-17 11:40:00,86.63,86.66,86.56,86.6,5200.0,78.1389,78.166,78.0758,78.1119,5200.0
2014-07-17 11:45:00,86.6,86.68,86.56,86.68,1900.0,78.1119,78.184,78.0758,78.184,1900.0
2014-07-17 11:50:00,86.67,86.67,86.57,86.57,2200.0,78.175,78.175,78.0848,78.0848,2200.0
2014-07-17 11:55:00,86.58,86.58,86.36,86.36,8000.0,78.0938,78.0938,77.8954,77.8954,8000.0
2014-07-17 12:00:00,86.35,86.41,86.2,86.27,8100.0,77.8864,77.9405,77.7511,77.8142,8100.0
2014-07-17 12:05:00,86.25,86.32,86.18,86.29,4400.0,77.7962,77.8593,77.733,77.8322,4400.0
2014-07-17 12:10:00,86.33,86.38,86.25,86.31,6500.0,77.8683,77.9134,77.7962,77.8503,6500.0
2014-07-17 12:15:00,86.36,86.36,86.3,86.31,3700.0,77.8954,77.8954,77.8413,77.8503,3700.0
2014-07-17 12:20:00,86.3,86.3,86.17,86.23,4600.0,77.8413,77.8413,77.724,77.7781,4600.0
2014-07-17 12:25:00,86.23,86.23,86.14,86.19,4700.0,77.7781,77.7781,77.6969,77.742,4700.0
2014-07-17 12:30:00,86.18,86.2,86.17,86.18,3000.0,77.733,77.7511,77.724,77.733,3000.0
2014-07-17 12:35:00,86.19,86.3,86.17,86.21,12600.0,77.742,77.8413,77.724,77.7601,12600.0
2014-07-17 12:40:00,86.21,86.22,86.12,86.2,6200.0,77.7601,77.7691,77.6789,77.7511,6200.0
2014-07-17 12:45:00,86.2,86.25,86.2,86.25,5700.0,77.7511,77.7962,77.7511,77.7962,5700.0
2014-07-17 12:50:00,86.25,86.29,86.22,86.27,3100.0,77.7962,77.8322,77.7691,77.8142,3100.0
2014-07-17 12:55:00,86.27,86.32,86.26,86.3,14100.0,77.8142,77.8593,77.8052,77.8413,14100.0
2014-07-17 13:00:00,86.31,86.37,86.25,86.34,5800.0,77.8503,77.9044,77.7962,77.8773,5800.0
2014-07-17 13:05:00,86.36,86.51,86.36,86.4,7000.0,77.8954,78.0307,77.8954,77.9315,7000.0
2014-07-17 13:10:00,86.38,86.46,86.38,86.42,4800.0,77.9134,77.9856,77.9134,77.9495,4800.0
2014-07-17 13:15:00,86.44,86.47,86.4,86.44,5100.0,77.9675,77.9946,77.9315,77.9675,5100.0
2014-07-17 13:20:00,86.44,86.47,86.37,86.4,6600.0,77.9675,77.9946,77.9044,77.9315,6600.0
2014-07-17 13:25:00,86.42,86.42,86.36,86.36,4200.0,77.9495,77.9495,77.8954,77.8954,4200.0
2014-07-17 13:30:00,86.37,86.45,86.36,86.4,6000.0,77.9044,77.9766,77.8954,77.9315,6000.0
2014-07-17 13:35:00,86.37,86.41,86.2,86.21,25700.0,77.9044,77.9405,77.7511,77.7601,25700.0
2014-07-17 13:40:00,86.21,86.21,86.15,86.17,14800.0,77.7601,77.7601,77.706,77.724,14800.0
2014-07-17 13:45:00,86.17,86.2,86.17,86.18,15000.0,77.724,77.7511,77.724,77.733,15000.0
2014-07-17 13:50:00,86.19,86.22,86.07,86.08,16400.0,77.742,77.7691,77.6338,77.6428,16400.0
2014-07-17 13:55:00,86.08,86.11,85.99,86.02,53100.0,77.6428,77.6699,77.5616,77.5887,53100.0
2014-07-17 14:00:00,86.03,86.03,85.98,86.01,16900.0,77.5977,77.5977,77.5526,77.5797,16900.0
2014-07-17 14:05:00,86.01,86.01,85.88,85.9,9000.0,77.5797,77.5797,77.4624,77.4805,9000.0
2014-07-17 14:10:00,85.9,85.98,85.9,85.91,6600.0,77.4805,77.5526,77.4805,77.4895,6600.0
2014-07-17 14:15:00,85.92,85.97,85.87,85.88,12100.0,77.4985,77.5436,77.4534,77.4624,12100.0
2014-07-17 14:20:00,85.88,85.94,85.81,85.93,16100.0,77.4624,77.5165,77.3993,77.5075,16100.0
2014-07-17 14:25:00,85.94,85.97,85.85,85.93,10300.0,77.5165,77.5436,77.4354,77.5075,10300.0
2014-07-17 14:30:00,85.93,85.99,85.92,85.98,7500.0,77.5075,77.5616,77.4985,77.5526,7500.0
2014-07-17 14:35:00,85.95,86.06,85.95,86.05,9000.0,77.5256,77.6248,77.5256,77.6158,9000.0
2014-07-17 14:40:00,86.05,86.15,86.04,86.13,14800.0,77.6158,77.706,77.6067,77.6879,14800.0
2014-07-17 14:45:00,86.12,86.15,86.06,86.07,12800.0,77.6789,77.706,77.6248,77.6338,12800.0
2014-07-17 14:50:00,86.07,86.18,86.04,86.18,13900.0,77.6338,77.733,77.6067,77.733,13900.0
2014-07-17 14:55:00,86.21,86.28,86.2,86.24,18300.0,77.7601,77.8232,77.7511,77.7871,18300.0
2014-07-17 15:00:00,86.25,86.38,86.23,86.29,24900.0,77.7962,77.9134,77.7781,77.8322,24900.0
2014-07-17 15:05:00,86.28,86.33,86.24,86.24,12700.0,77.8232,77.8683,77.7871,77.7871,12700.0
2014-07-17 15:10:00,86.25,86.32,86.23,86.27,9600.0,77.7962,77.8593,77.7781,77.8142,9600.0
2014-07-17 15:15:00,86.27,86.32,86.21,86.21,30300.0,77.8142,77.8593,77.7601,77.7601,30300.0
2014-07-17 15:20:00,86.23,86.32,86.2,86.3,25200.0,77.7781,77.8593,77.7511,77.8413,25200.0
2014-07-17 15:25:00,86.3,86.37,86.3,86.32,38000.0,77.8413,77.9044,77.8413,77.8593,38000.0
2014-07-17 15:30:00,86.32,86.32,86.04,86.1,44500.0,77.8593,77.8593,77.6067,77.6609,44500.0
2014-07-17 15:35:00,86.11,86.29,86.07,86.25,39400.0,77.6699,77.8322,77.6338,77.7962,39400.0
2014-07-17 15:40:00,86.28,86.28,86.18,86.2,58000.0,77.8232,77.8232,77.733,77.7511,58000.0
2014-07-17 15:45:00,86.2,86.2,86.04,86.17,50900.0,77.7511,77.7511,77.6067,77.724,50900.0
2014-07-17 15:50:00,86.16,86.16,86.06,86.15,63000.0,77.715,77.715,77.6248,77.706,63000.0
2014-07-17 15:55:00,86.15,86.33,86.15,86.2,153200.0,77.706,77.8683,77.706,77.7511,153200.0
2014-07-18 09:30:00,85.42,85.66,85.31,85.63,113400.0,77.0475,77.264,76.9483,77.2369,113400.0
2014-07-18 09:35:00,85.63,85.73,85.62,85.65,26800.0,77.2369,77.3271,77.2279,77.255,26800.0
2014-07-18 09:40:00,85.66,85.66,85.37,85.46,24400.0,77.264,77.264,77.0024,77.0836,24400.0
2014-07-18 09:45:00,85.45,85.52,85.43,85.52,14200.0,77.0746,77.1377,77.0565,77.1377,14200.0
2014-07-18 09:50:00,85.51,85.83,85.49,85.76,18600.0,77.1287,77.4173,77.1106,77.3542,18600.0
2014-07-18 09:55:00,85.76,85.92,85.66,85.89,10700.0,77.3542,77.4985,77.264,77.4714,10700.0
2014-07-18 10:00:00,85.89,85.99,85.87,85.89,10600.0,77.4714,77.5616,77.4534,77.4714,10600.0
2014-07-18 10:05:00,85.89,85.9,85.73,85.88,28500.0,77.4714,77.4805,77.3271,77.4624,28500.0
2014-07-18 10:10:00,85.87,85.91,85.78,85.78,11400.0,77.4534,77.4895,77.3722,77.3722,11400.0
2014-07-18 10:15:00,85.8,85.81,85.66,85.71,12600.0,77.3903,77.3993,77.264,77.3091,12600.0
2014-07-18 10:20:00,85.7,85.84,85.69,85.76,12100.0,77.3001,77.4263,77.291,77.3542,12100.0
2014-07-18 10:25:00,85.77,85.9,85.77,85.87,17100.0,77.3632,77.4805,77.3632,77.4534,17100.0
2014-07-18 10:30:00,85.88,85.94,85.88,85.93,10000.0,77.4624,77.5165,77.4624,77.5075,10000.0
2014-07-18 10:35:00,85.9,85.94,85.85,85.9,17000.0,77.4805,77.5165,77.4354,77.4805,17000.0
2014-07-18 10:40:00,85.89,85.9,85.78,85.9,20400.0,77.4714,77.4805,77.3722,77.4805,20400.0
2014-07-18 10:45:00,85.91,85.95,85.75,85.86,42800.0,77.4895,77.5256,77.3452,77.4444,42800.0
2014-07-18 10:50:00,85.82,85.99,85.82,85.93,17100.0,77.4083,77.5616,77.4083,77.5075,17100.0
2014-07-18 10:55:00,85.94,86.01,85.94,85.98,5600.0,77.5165,77.5797,77.5165,77.5526,5600.0
2014-07-18 11:00:00,85.98,85.99,85.92,85.95,7900.0,77.5526,77.5616,77.4985,77.5256,7900.0
2014-07-18 11:05:00,85.94,86.0,85.89,85.89,13800.0,77.5165,77.5707,77.4714,77.4714,13800.0
2014-07-18 11:10:00,85.9,85.94,85.85,85.89,25000.0,77.4805,77.5165,77.4354,77.4714,25000.0
2014-07-18 11:15:00,85.9,86.08,85.88,86.0,7000.0,77.4805,77.6428,77.4624,77.5707,7000.0
2014-07-18 11:20:00,85.99,86.04,85.93,85.97,3300.0,77.5616,77.6067,77.5075,77.5436,3300.0
2014-07-18 11:25:00,85.96,85.99,85.92,85.92,3000.0,77.5346,77.5616,77.4985,77.4985,3000.0
2014-07-18 11:30:00,85.96,86.02,85.96,85.99,8300.0,77.5346,77.5887,77.5346,77.5616,8300.0
2014-07-18 11:35:00,86.0,86.22,85.98,86.2,21200.0,77.5707,77.7691,77.5526,77.7511,21200.0
2014-07-18 11:40:00,86.15,86.18,86.05,86.07,68200.0,77.706,77.733,77.6158,77.6338,68200.0
2014-07-18 11:45:00,86.07,86.1,85.99,86.1,16300.0,77.6338,77.6609,77.5616,77.6609,16300.0
2014-07-18 11:50:00,86.09,86.1,86.03,86.03,4600.0,77.6518,77.6609,77.5977,77.5977,4600.0
2014-07-18 11:55:00,86.0,86.01,85.97,85.97,5600.0,77.5707,77.5797,77.5436,77.5436,5600.0
2014-07-18 12:00:00,85.97,86.02,85.97,85.98,4700.0,77.5436,77.5887,77.5436,77.5526,4700.0
2014-07-18 12:05:00,85.98,86.01,85.98,86.01,3800.0,77.5526,77.5797,77.5526,77.5797,3800.0
2014-07-18 12:10:00,86.02,86.02,85.96,85.99,4800.0,77.5887,77.5887,77.5346,77.5616,4800.0
2014-07-18 12:15:00,85.99,85.99,85.93,85.93,3700.0,77.5616,77.5616,77.5075,77.5075,3700.0
2014-07-18 12:20:00,85.94,85.96,85.87,85.87,5700.0,77.5165,77.5346,77.4534,77.4534,5700.0
2014-07-18 12:25:00,85.87,85.91,85.8,85.91,18500.0,77.4534,77.4895,77.3903,77.4895,18500.0
2014-07-18 12:30:00,85.89,85.9,85.79,85.79,9000.0,77.4714,77.4805,77.3812,77.3812,9000.0
2014-07-18 12:35:00,85.77,85.77,85.72,85.75,5000.0,77.3632,77.3632,77.3181,77.3452,5000.0
2014-07-18 12:40:00,85.76,85.76,85.74,85.75,4100.0,77.3542,77.3542,77.3361,77.3452,4100.0
2014-07-18 12:45:00,85.73,85.74,85.7,85.72,4500.0,77.3271,77.3361,77.3001,77.3181,4500.0
2014-07-18 12:50:00,85.73,85.73,85.7,85.72,2900.0,77.3271,77.3271,77.3001,77.3181,2900.0
2014-07-18 12:55:00,85.72,85.77,85.72,85.76,4500.0,77.3181,77.3632,77.3181,77.3542,4500.0
2014-07-18 13:00:00,85.76,85.76,85.68,85.71,2600.0,77.3542,77.3542,77.282,77.3091,2600.0
2014-07-18 13:05:00,85.68,85.7,85.61,85.61,6600.0,77.282,77.3001,77.2189,77.2189,6600.0
2014-07-18 13:10:00,85.62,85.63,85.58,85.59,8000.0,77.2279,77.2369,77.1918,77.2008,8000.0
2014-07-18 13:15:00,85.58,85.6,85.53,85.58,6100.0,77.1918,77.2099,77.1467,77.1918,6100.0
2014-07-18 13:20:00,85.6,85.64,85.6,85.61,2900.0,77.2099,77.2459,77.2099,77.2189,2900.0
2014-07-18 13:25:00,85.64,85.65,85.6,85.62,8400.0,77.2459,77.255,77.2099,77.2279,8400.0
2014-07-18 13:30:00,85.6,85.65,85.6,85.64,7600.0,77.2099,77.255,77.2099,77.2459,7600.0
2014-07-18 13:35:00,85.66,85.69,85.66,85.66,2700.0,77.264,77.291,77.264,77.264,2700.0
2014-07-18 13:40:00,85.68,85.71,85.66,85.71,4400.0,77.282,77.3091,77.264,77.3091,4400.0
2014-07-18 13:45:00,85.71,85.77,85.71,85.76,7800.0,77.3091,77.3632,77.3091,77.3542,7800.0
2014-07-18 13:50:00,85.74,85.74,85.65,85.68,5000.0,77.3361,77.3361,77.255,77.282,5000.0
2014-07-18 13:55:00,85.69,85.73,85.69,85.71,5300.0,77.291,77.3271,77.291,77.3091,5300.0
2014-07-18 14:00:00,85.73,85.73,85.68,85.71,7800.0,77.3271,77.3271,77.282,77.3091,7800.0
2014-07-18 14:05:00,85.71,85.71,85.66,85.7,5800.0,77.3091,77.3091,77.264,77.3001,5800.0
2014-07-18 14:10:00,85.7,85.73,85.69,85.73,6900.0,77.3001,77.3271,77.291,77.3271,6900.0
2014-07-18 14:15:00,85.73,85.74,85.71,85.74,6700.0,77.3271,77.3361,77.3091,77.3361,6700.0
2014-07-18 14:20:00,85.74,85.84,85.67,85.82,15000.0,77.3361,77.4263,77.273,77.4083,15000.0
2014-07-18 14:25:00,85.82,85.93,85.82,85.93,4700.0,77.4083,77.5075,77.4083,77.5075,4700.0
2014-07-18 14:30:00,85.93,85.94,85.9,85.93,7100.0,77.5075,77.5165,77.4805,77.5075,7100.0
2014-07-18 14:35:00,85.94,85.95,85.84,85.86,11500.0,77.5165,77.5256,77.4263,77.4444,11500.0
2014-07-18 14:40:00,85.84,85.94,85.81,85.92,9700.0,77.4263,77.5165,77.3993,77.4985,9700.0
2014-07-18 14:45:00,85.92,85.94,85.85,85.85,6900.0,77.4985,77.5165,77.4354,77.4354,6900.0
2014-07-18 14:50:00,85.84,85.88,85.83,85.88,9200.0,77.4263,77.4624,77.4173,77.4624,9200.0
2014-07-18 14:55:00,85.88,85.88,85.75,85.77,15600.0,77.4624,77.4624,77.3452,77.3632,15600.0
2014-07-18 15:00:00,85.77,85.77,85.69,85.73,15600.0,77.3632,77.3632,77.291,77.3271,15600.0
2014-07-18 15:05:00,85.74,85.83,85.73,85.81,17100.0,77.3361,77.4173,77.3271,77.3993,17100.0
2014-07-18 15:10:00,85.82,85.83,85.76,85.81,22200.0,77.4083,77.4173,77.3542,77.3993,22200.0
2014-07-18 15:15:00,85.81,85.9,85.78,85.88,47800.0,77.3993,77.4805,77.3722,77.4624,47800.0
2014-07-18 15:20:00,85.88,85.95,85.85,85.89,16600.0,77.4624,77.5256,77.4354,77.4714,16600.0
2014-07-18 15:25:00,85.89,85.97,85.88,85.93,18500.0,77.4714,77.5436,77.4624,77.5075,18500.0
2014-07-18 15:30:00,85.93,85.96,85.87,85.9,23300.0,77.5075,77.5346,77.4534,77.4805,23300.0
2014-07-18 15:35:00,85.9,85.99,85.86,85.88,27700.0,77.4805,77.5616,77.4444,77.4624,27700.0
2014-07-18 15:40:00,85.89,85.89,85.81,85.82,47900.0,77.4714,77.4714,77.3993,77.4083,47900.0
2014-07-18 15:45:00,85.83,85.83,85.72,85.74,36500.0,77.4173,77.4173,77.3181,77.3361,36500.0
2014-07-18 15:50:00,85.75,85.8,85.69,85.7,50800.0,77.3452,77.3903,77.291,77.3001,50800.0
2014-07-18 15:55:00,85.7,85.89,85.67,85.81,47500.0,77.3001,77.4714,77.273,77.3993,47500.0
2014-07-21 09:30:00,87.47,87.64,87.39,87.54,48200.0,78.8966,79.0499,78.8244,78.9597,48200.0
2014-07-21 09:35:00,87.54,87.58,87.4,87.49,29900.0,78.9597,78.9958,78.8334,78.9146,29900.0
2014-07-21 09:40:00,87.47,87.52,87.31,87.4,30600.0,78.8966,78.9417,78.7523,78.8334,30600.0
2014-07-21 09:45:00,87.4,87.46,87.34,87.34,8900.0,78.8334,78.8876,78.7793,78.7793,8900.0
2014-07-21 09:50:00,87.37,87.46,87.31,87.46,12500.0,78.8064,78.8876,78.7523,78.8876,12500.0
2014-07-21 09:55:00,87.44,87.5,87.3,87.46,76500.0,78.8695,78.9236,78.7432,78.8876,76500.0
2014-07-21 10:00:00,87.46,87.51,87.36,87.49,66500.0,78.8876,78.9327,78.7974,78.9146,66500.0
2014-07-21 10:05:00,87.46,87.5,87.38,87.38,13900.0,78.8876,78.9236,78.8154,78.8154,13900.0
2014-07-21 10:10:00,87.38,87.52,87.32,87.5,24900.0,78.8154,78.9417,78.7613,78.9236,24900.0
2014-07-21 10:15:00,87.5,87.61,87.48,87.48,22000.0,78.9236,79.0229,78.9056,78.9056,22000.0
2014-07-21 10:20:00,87.46,87.51,87.4,87.48,13900.0,78.8876,78.9327,78.8334,78.9056,13900.0
2014-07-21 10:25:00,87.49,87.56,87.45,87.56,7900.0,78.9146,78.9778,78.8785,78.9778,7900.0
2014-07-21 10:30:00,87.53,87.56,87.46,87.51,24300.0,78.9507,78.9778,78.8876,78.9327,24300.0
2014-07-21 10:35:00,87.4,87.52,87.4,87.43,8700.0,78.8334,78.9417,78.8334,78.8605,8700.0
2014-07-21 10:40:00,87.41,87.43,87.32,87.37,31400.0,78.8425,78.8605,78.7613,78.8064,31400.0
2014-07-21 10:45:00,87.38,87.4,87.35,87.38,11200.0,78.8154,78.8334,78.7883,78.8154,11200.0
2014-07-21 10:50:00,87.38,87.42,87.34,87.42,18100.0,78.8154,78.8515,78.7793,78.8515,18100.0
2014-07-21 10:55:00,87.43,87.58,87.4,87.52,11500.0,78.8605,78.9958,78.8334,78.9417,11500.0
2014-07-21 11:00:00,87.53,87.54,87.45,87.54,4200.0,78.9507,78.9597,78.8785,78.9597,4200.0
2014-07-21 11:05:00,87.54,87.65,87.54,87.55,9200.0,78.9597,79.0589,78.9597,78.9687,9200.0
2014-07-21 11:10:00,87.55,87.55,87.46,87.49,10000.0,78.9687,78.9687,78.8876,78.9146,10000.0
2014-07-21 11:15:00,87.48,87.56,87.42,87.52,8100.0,78.9056,78.9778,78.8515,78.9417,8100.0
2014-07-21 11:20:00,87.5,87.7,87.5,87.66,7300.0,78.9236,79.104,78.9236,79.068,7300.0
2014-07-21 11:25:00,87.68,87.76,87.63,87.69,25400.0,79.086,79.1582,79.0409,79.095,25400.0
2014-07-21 11:30:00,87.67,87.71,87.55,87.64,28900.0,79.077,79.1131,78.9687,79.0499,28900.0
2014-07-21 11:35:00,87.68,87.86,87.68,87.68,12700.0,79.086,79.2484,79.086,79.086,12700.0
2014-07-21 11:40:00,87.71,87.71,87.61,87.62,2900.0,79.1131,79.1131,79.0229,79.0319,2900.0
2014-07-21 11:45:00,87.65,87.65,87.57,87.58,5800.0,79.0589,79.0589,78.9868,78.9958,5800.0
2014-07-21 11:50:00,87.61,87.61,87.52,87.53,7500.0,79.0229,79.0229,78.9417,78.9507,7500.0
2014-07-21 11:55:00,87.55,87.63,87.52,87.61,3400.0,78.9687,79.0409,78.9417,79.0229,3400.0
2014-07-21 12:00:00,87.62,87.67,87.55,87.58,3700.0,79.0319,79.077,78.9687,78.9958,3700.0
2014-07-21 12:05:00,87.56,87.58,87.55,87.56,13600.0,78.9778,78.9958,78.9687,78.9778,13600.0
2014-07-21 12:10:00,87.57,87.58,87.47,87.53,21200.0,78.9868,78.9958,78.8966,78.9507,21200.0
2014-07-21 12:15:00,87.52,87.54,87.47,87.48,10000.0,78.9417,78.9597,78.8966,78.9056,10000.0
2014-07-21 12:20:00,87.5,87.52,87.41,87.45,24500.0,78.9236,78.9417,78.8425,78.8785,24500.0
2014-07-21 12:25:00,87.48,87.48,87.37,87.38,31200.0,78.9056,78.9056,78.8064,78.8154,31200.0
2014-07-21 12:30:00,87.37,87.37,87.19,87.19,5200.0,78.8064,78.8064,78.644,78.644,5200.0
2014-07-21 12:35:00,87.19,87.19,87.16,87.17,8100.0,78.644,78.644,78.617,78.626,8100.0
2014-07-21 12:40:00,87.16,87.19,87.09,87.11,8500.0,78.617,78.644,78.5538,78.5719,8500.0
2014-07-21 12:45:00,87.1,87.15,87.1,87.15,2200.0,78.5628,78.6079,78.5628,78.6079,2200.0
2014-07-21 12:50:00,87.14,87.14,87.11,87.12,2700.0,78.5989,78.5989,78.5719,78.5809,2700.0
2014-07-21 12:55:00,87.13,87.13,87.11,87.13,2700.0,78.5899,78.5899,78.5719,78.5899,2700.0
2014-07-21 13:00:00,87.13,87.18,87.04,87.14,18700.0,78.5899,78.635,78.5087,78.5989,18700.0
2014-07-21 13:05:00,87.14,87.24,87.11,87.2,17100.0,78.5989,78.6891,78.5719,78.653,17100.0
2014-07-21 13:10:00,87.19,87.23,87.14,87.19,2800.0,78.644,78.6801,78.5989,78.644,2800.0
2014-07-21 13:15:00,87.18,87.23,87.14,87.18,6700.0,78.635,78.6801,78.5989,78.635,6700.0
2014-07-21 13:20:00,87.2,87.37,87.2,87.37,9100.0,78.653,78.8064,78.653,78.8064,9100.0
2014-07-21 13:25:00,87.37,87.37,87.33,87.35,3100.0,78.8064,78.8064,78.7703,78.7883,3100.0
2014-07-21 13:30:00,87.36,87.39,87.31,87.39,2900.0,78.7974,78.8244,78.7523,78.8244,2900.0
2014-07-21 13:35:00,87.39,87.42,87.36,87.41,9900.0,78.8244,78.8515,78.7974,78.8425,9900.0
2014-07-21 13:40:00,87.42,87.66,87.42,87.65,8800.0,78.8515,79.068,78.8515,79.0589,8800.0
2014-07-21 13:45:00,87.67,87.71,87.59,87.62,4400.0,79.077,79.1131,79.0048,79.0319,4400.0
2014-07-21 13:50:00,87.61,87.67,87.61,87.64,7400.0,79.0229,79.077,79.0229,79.0499,7400.0
2014-07-21 13:55:00,87.64,87.71,87.64,87.64,5500.0,79.0499,79.1131,79.0499,79.0499,5500.0
2014-07-21 14:00:00,87.65,87.68,87.62,87.64,3800.0,79.0589,79.086,79.0319,79.0499,3800.0
2014-07-21 14:05:00,87.62,87.69,87.61,87.69,4900.0,79.0319,79.095,79.0229,79.095,4900.0
2014-07-21 14:10:00,87.68,87.75,87.66,87.68,18400.0,79.086,79.1491,79.068,79.086,18400.0
2014-07-21 14:15:00,87.7,87.7,87.56,87.56,4300.0,79.104,79.104,78.9778,78.9778,4300.0
2014-07-21 14:20:00,87.54,87.58,87.52,87.57,8000.0,78.9597,78.9958,78.9417,78.9868,8000.0
2014-07-21 14:25:00,87.56,87.58,87.5,87.58,4500.0,78.9778,78.9958,78.9236,78.9958,4500.0
2014-07-21 14:30:00,87.55,87.55,87.47,87.48,3000.0,78.9687,78.9687,78.8966,78.9056,3000.0
2014-07-21 14:35:00,87.47,87.48,87.45,87.48,3600.0,78.8966,78.9056,78.8785,78.9056,3600.0
2014-07-21 14:40:00,87.48,87.51,87.48,87.5,5300.0,78.9056,78.9327,78.9056,78.9236,5300.0
2014-07-21 14:45:00,87.5,87.51,87.47,87.5,5700.0,78.9236,78.9327,78.8966,78.9236,5700.0
2014-07-21 14:50:00,87.51,87.63,87.51,87.63,5500.0,78.9327,79.0409,78.9327,79.0409,5500.0
2014-07-21 14:55:00,87.6,87.7,87.57,87.68,10400.0,79.0138,79.104,78.9868,79.086,10400.0
2014-07-21 15:00:00,87.7,87.7,87.63,87.66,7800.0,79.104,79.104,79.0409,79.068,7800.0
2014-07-21 15:05:00,87.65,87.66,87.57,87.58,5100.0,79.0589,79.068,78.9868,78.9958,5100.0
2014-07-21 15:10:00,87.59,87.61,87.55,87.59,4300.0,79.0048,79.0229,78.9687,79.0048,4300.0
2014-07-21 15:15:00,87.6,87.64,87.55,87.57,7700.0,79.0138,79.0499,78.9687,78.9868,7700.0
2014-07-21 15:20:00,87.55,87.62,87.55,87.57,3500.0,78.9687,79.0319,78.9687,78.9868,3500.0
2014-07-21 15:25:00,87.61,87.66,87.58,87.61,10500.0,79.0229,79.068,78.9958,79.0229,10500.0
2014-07-21 15:30:00,87.58,87.6,87.54,87.54,8300.0,78.9958,79.0138,78.9597,78.9597,8300.0
2014-07-21 15:35:00,87.58,87.6,87.53,87.58,12800.0,78.9958,79.0138,78.9507,78.9958,12800.0
2014-07-21 15:40:00,87.57,87.58,87.5,87.5,7800.0,78.9868,78.9958,78.9236,78.9236,7800.0
2014-07-21 15:45:00,87.5,87.54,87.48,87.5,11200.0,78.9236,78.9597,78.9056,78.9236,11200.0
2014-07-21 15:50:00,87.48,87.49,87.44,87.47,24900.0,78.9056,78.9146,78.8695,78.8966,24900.0
2014-07-21 15:55:00,87.46,87.51,87.41,87.46,33000.0,78.8876,78.9327,78.8425,78.8876,33000.0
2014-07-22 09:30:00,87.88,87.99,87.85,87.98,13000.0,79.2664,79.3656,79.2393,79.3566,13000.0
2014-07-22 09:35:00,87.98,88.1,87.88,87.88,14000.0,79.3566,79.4648,79.2664,79.2664,14000.0
2014-07-22 09:40:00,87.92,87.94,87.82,87.86,3200.0,79.3025,79.3205,79.2123,79.2484,3200.0
2014-07-22 09:45:00,87.82,87.82,87.62,87.66,40600.0,79.2123,79.2123,79.0319,79.068,40600.0
2014-07-22 09:50:00,87.65,87.69,87.59,87.59,21200.0,79.0589,79.095,79.0048,79.0048,21200.0
2014-07-22 09:55:00,87.6,87.61,87.38,87.4,15400.0,79.0138,79.0229,78.8154,78.8334,15400.0
2014-07-22 10:00:00,87.37,87.45,87.34,87.37,5200.0,78.8064,78.8785,78.7793,78.8064,5200.0
2014-07-22 10:05:00,87.37,87.53,87.37,87.5,1900.0,78.8064,78.9507,78.8064,78.9236,1900.0
2014-07-22 10:10:00,87.55,87.59,87.5,87.53,4200.0,78.9687,79.0048,78.9236,78.9507,4200.0
2014-07-22 10:15:00,87.53,87.53,87.48,87.53,15400.0,78.9507,78.9507,78.9056,78.9507,15400.0
2014-07-22 10:20:00,87.52,87.54,87.52,87.53,12800.0,78.9417,78.9597,78.9417,78.9507,12800.0
2014-07-22 10:25:00,87.54,87.58,87.5,87.58,3500.0,78.9597,78.9958,78.9236,78.9958,3500.0
2014-07-22 10:30:00,87.55,87.58,87.45,87.45,11000.0,78.9687,78.9958,78.8785,78.8785,11000.0
2014-07-22 10:35:00,87.41,87.59,87.41,87.59,1700.0,78.8425,79.0048,78.8425,79.0048,1700.0
2014-07-22 10:40:00,87.58,87.64,87.51,87.57,26400.0,78.9958,79.0499,78.9327,78.9868,26400.0
2014-07-22 10:45:00,87.58,87.62,87.54,87.62,9200.0,78.9958,79.0319,78.9597,79.0319,9200.0
2014-07-22 10:50:00,87.62,87.66,87.56,87.56,15500.0,79.0319,79.068,78.9778,78.9778,15500.0
2014-07-22 10:55:00,87.55,87.57,87.5,87.54,6000.0,78.9687,78.9868,78.9236,78.9597,6000.0
2014-07-22 11:00:00,87.56,87.6,87.55,87.6,9000.0,78.9778,79.0138,78.9687,79.0138,9000.0
2014-07-22 11:05:00,87.61,87.67,87.52,87.54,8100.0,79.0229,79.077,78.9417,78.9597,8100.0
2014-07-22 11:10:00,87.56,87.61,87.53,87.58,4100.0,78.9778,79.0229,78.9507,78.9958,4100.0
2014-07-22 11:15:00,87.6,87.61,87.57,87.59,1300.0,79.0138,79.0229,78.9868,79.0048,1300.0
2014-07-22 11:20:00,87.58,87.61,87.57,87.6,8800.0,78.9958,79.0229,78.9868,79.0138,8800.0
2014-07-22 11:25:00,87.6,87.6,87.53,87.6,4800.0,79.0138,79.0138,78.9507,79.0138,4800.0
2014-07-22 11:30:00,87.59,87.59,87.55,87.56,600.0,79.0048,79.0048,78.9687,78.9778,600.0
2014-07-22 11:35:00,87.56,87.57,87.51,87.56,13200.0,78.9778,78.9868,78.9327,78.9778,13200.0
2014-07-22 11:40:00,87.5,87.52,87.49,87.5,900.0,78.9236,78.9417,78.9146,78.9236,900.0
2014-07-22 11:45:00,87.5,87.5,87.37,87.38,3700.0,78.9236,78.9236,78.8064,78.8154,3700.0
2014-07-22 11:50:00,87.37,87.38,87.33,87.33,3300.0,78.8064,78.8154,78.7703,78.7703,3300.0
2014-07-22 11:55:00,87.34,87.34,87.25,87.29,6400.0,78.7793,78.7793,78.6981,78.7342,6400.0
2014-07-22 12:00:00,87.29,87.29,87.13,87.13,5400.0,78.7342,78.7342,78.5899,78.5899,5400.0
2014-07-22 12:05:00,87.15,87.22,87.15,87.16,5000.0,78.6079,78.6711,78.6079,78.617,5000.0
2014-07-22 12:10:00,87.21,87.23,87.13,87.15,17300.0,78.6621,78.6801,78.5899,78.6079,17300.0
2014-07-22 12:15:00,87.17,87.24,87.17,87.24,7500.0,78.626,78.6891,78.626,78.6891,7500.0
2014-07-22 12:20:00,87.24,87.24,87.18,87.18,2500.0,78.6891,78.6891,78.635,78.635,2500.0
2014-07-22 12:25:00,87.18,87.22,87.18,87.2,3900.0,78.635,78.6711,78.635,78.653,3900.0
2014-07-22 12:30:00,87.25,87.25,87.22,87.22,600.0,78.6981,78.6981,78.6711,78.6711,600.0
2014-07-22 12:35:00,87.21,87.23,87.21,87.21,1200.0,78.6621,78.6801,78.6621,78.6621,1200.0
2014-07-22 12:40:00,87.22,87.27,87.22,87.27,1600.0,78.6711,78.7162,78.6711,78.7162,1600.0
2014-07-22 12:45:00,87.24,87.24,87.2,87.22,1300.0,78.6891,78.6891,78.653,78.6711,1300.0
2014-07-22 12:50:00,87.23,87.25,87.23,87.24,700.0,78.6801,78.6981,78.6801,78.6891,700.0
2014-07-22 12:55:00,87.23,87.26,87.15,87.18,19000.0,78.6801,78.7072,78.6079,78.635,19000.0
2014-07-22 13:00:00,87.16,87.21,87.16,87.18,2200.0,78.617,78.6621,78.617,78.635,2200.0
2014-07-22 13:05:00,87.2,87.21,87.13,87.17,9900.0,78.653,78.6621,78.5899,78.626,9900.0
2014-07-22 13:10:00,87.17,87.18,87.14,87.18,4300.0,78.626,78.635,78.5989,78.635,4300.0
2014-07-22 13:15:00,87.17,87.19,87.1,87.15,15000.0,78.626,78.644,78.5628,78.6079,15000.0
2014-07-22 13:20:00,87.15,87.17,87.13,87.17,1400.0,78.6079,78.626,78.5899,78.626,1400.0
2014-07-22 13:25:00,87.17,87.26,87.17,87.26,1500.0,78.626,78.7072,78.626,78.7072,1500.0
2014-07-22 13:30:00,87.27,87.27,87.18,87.18,3000.0,78.7162,78.7162,78.635,78.635,3000.0
2014-07-22 13:35:00,87.17,87.18,87.15,87.16,2200.0,78.626,78.635,78.6079,78.617,2200.0
2014-07-22 13:40:00,87.16,87.16,87.07,87.1,4400.0,78.617,78.617,78.5358,78.5628,4400.0
2014-07-22 13:45:00,87.14,87.14,87.09,87.1,3100.0,78.5989,78.5989,78.5538,78.5628,3100.0
2014-07-22 13:50:00,87.12,87.12,87.08,87.08,2000.0,78.5809,78.5809,78.5448,78.5448,2000.0
2014-07-22 13:55:00,87.08,87.08,87.03,87.05,9000.0,78.5448,78.5448,78.4997,78.5177,9000.0
2014-07-22 14:00:00,87.03,87.11,87.03,87.08,6900.0,78.4997,78.5719,78.4997,78.5448,6900.0
2014-07-22 14:05:00,87.12,87.16,87.11,87.12,3300.0,78.5809,78.617,78.5719,78.5809,3300.0
2014-07-22 14:10:00,87.13,87.14,87.07,87.13,10300.0,78.5899,78.5989,78.5358,78.5899,10300.0
2014-07-22 14:15:00,87.1,87.16,87.1,87.14,4100.0,78.5628,78.617,78.5628,78.5989,4100.0
2014-07-22 14:20:00,87.15,87.16,87.13,87.15,3800.0,78.6079,78.617,78.5899,78.6079,3800.0
2014-07-22 14:25:00,87.16,87.16,87.12,87.14,5200.0,78.617,78.617,78.5809,78.5989,5200.0
2014-07-22 14:30:00,87.13,87.16,87.09,87.16,7600.0,78.5899,78.617,78.5538,78.617,7600.0
2014-07-22 14:35:00,87.13,87.18,87.12,87.12,3900.0,78.5899,78.635,78.5809,78.5809,3900.0
2014-07-22 14:40:00,87.13,87.16,87.09,87.11,2700.0,78.5899,78.617,78.5538,78.5719,2700.0
2014-07-22 14:45:00,87.11,87.11,86.97,87.03,3300.0,78.5719,78.5719,78.4456,78.4997,3300.0
2014-07-22 14:50:00,87.0,87.01,86.96,87.01,3800.0,78.4726,78.4817,78.4366,78.4817,3800.0
2014-07-22 14:55:00,86.98,87.08,86.98,87.08,4600.0,78.4546,78.5448,78.4546,78.5448,4600.0
2014-07-22 15:00:00,87.06,87.08,87.04,87.08,6700.0,78.5268,78.5448,78.5087,78.5448,6700.0
2014-07-22 15:05:00,87.08,87.09,87.05,87.06,10500.0,78.5448,78.5538,78.5177,78.5268,10500.0
2014-07-22 15:10:00,87.06,87.18,87.06,87.18,8300.0,78.5268,78.635,78.5268,78.635,8300.0
2014-07-22 15:15:00,87.19,87.22,87.14,87.19,7800.0,78.644,78.6711,78.5989,78.644,7800.0
2014-07-22 15:20:00,87.19,87.19,87.16,87.19,7300.0,78.644,78.644,78.617,78.644,7300.0
2014-07-22 15:25:00,87.18,87.25,87.17,87.25,6500.0,78.635,78.6981,78.626,78.6981,6500.0
2014-07-22 15:30:00,87.26,87.26,87.2,87.21,7300.0,78.7072,78.7072,78.653,78.6621,7300.0
2014-07-22 15:35:00,87.21,87.21,87.15,87.2,15100.0,78.6621,78.6621,78.6079,78.653,15100.0
2014-07-22 15:40:00,87.2,87.22,87.17,87.17,8100.0,78.653,78.6711,78.626,78.626,8100.0
2014-07-22 15:45:00,87.17,87.2,87.09,87.09,11100.0,78.626,78.653,78.5538,78.5538,11100.0
2014-07-22 15:50:00,87.13,87.21,87.12,87.12,29400.0,78.5899,78.6621,78.5809,78.5809,29400.0
2014-07-22 15:55:00,87.15,87.23,87.08,87.19,62800.0,78.6079,78.6801,78.5448,78.644,62800.0
2014-07-23 09:30:00,87.67,87.7,87.22,87.24,18700.0,79.077,79.104,78.6711,78.6891,18700.0
2014-07-23 09:35:00,87.22,87.27,87.14,87.18,7600.0,78.6711,78.7162,78.5989,78.635,7600.0
2014-07-23 09:40:00,87.18,87.21,86.95,87.01,14400.0,78.635,78.6621,78.4275,78.4817,14400.0
2014-07-23 09:45:00,87.02,87.11,87.01,87.03,16500.0,78.4907,78.5719,78.4817,78.4997,16500.0
2014-07-23 09:50:00,87.01,87.1,87.01,87.1,2500.0,78.4817,78.5628,78.4817,78.5628,2500.0
2014-07-23 09:55:00,87.08,87.2,87.08,87.13,4000.0,78.5448,78.653,78.5448,78.5899,4000.0
2014-07-23 10:00:00,87.12,87.12,86.99,87.09,7000.0,78.5809,78.5809,78.4636,78.5538,7000.0
2014-07-23 10:05:00,87.08,87.2,87.07,87.15,9300.0,78.5448,78.653,78.5358,78.6079,9300.0
2014-07-23 10:10:00,87.14,87.16,87.08,87.15,3400.0,78.5989,78.617,78.5448,78.6079,3400.0
2014-07-23 10:15:00,87.14,87.19,87.04,87.11,21100.0,78.5989,78.644,78.5087,78.5719,21100.0
2014-07-23 10:20:00,87.15,87.17,87.07,87.15,27300.0,78.6079,78.626,78.5358,78.6079,27300.0
2014-07-23 10:25:00,87.15,87.21,87.12,87.21,13000.0,78.6079,78.6621,78.5809,78.6621,13000.0
2014-07-23 10:30:00,87.2,87.37,87.13,87.14,15900.0,78.653,78.8064,78.5899,78.5989,15900.0
2014-07-23 10:35:00,87.14,87.16,87.08,87.15,12900.0,78.5989,78.617,78.5448,78.6079,12900.0
2014-07-23 10:40:00,87.16,87.22,87.16,87.21,2100.0,78.617,78.6711,78.617,78.6621,2100.0
2014-07-23 10:45:00,87.18,87.2,87.13,87.15,17600.0,78.635,78.653,78.5899,78.6079,17600.0
2014-07-23 10:50:00,87.16,87.17,87.12,87.16,8300.0,78.617,78.626,78.5809,78.617,8300.0
2014-07-23 10:55:00,87.15,87.2,87.14,87.18,14400.0,78.6079,78.653,78.5989,78.635,14400.0
2014-07-23 11:00:00,87.18,87.2,87.12,87.19,11700.0,78.635,78.653,78.5809,78.644,11700.0
2014-07-23 11:05:00,87.2,87.23,87.14,87.19,12500.0,78.653,78.6801,78.5989,78.644,12500.0
2014-07-23 11:10:00,87.19,87.2,87.15,87.19,5000.0,78.644,78.653,78.6079,78.644,5000.0
2014-07-23 11:15:00,87.17,87.21,87.13,87.15,13200.0,78.626,78.6621,78.5899,78.6079,13200.0
2014-07-23 11:20:00,87.15,87.19,87.15,87.17,13800.0,78.6079,78.644,78.6079,78.626,13800.0
2014-07-23 11:25:00,87.17,87.18,87.13,87.17,31700.0,78.626,78.635,78.5899,78.626,31700.0
2014-07-23 11:30:00,87.17,87.23,87.17,87.23,11600.0,78.626,78.6801,78.626,78.6801,11600.0
2014-07-23 11:35:00,87.24,87.28,87.21,87.21,1500.0,78.6891,78.7252,78.6621,78.6621,1500.0
2014-07-23 11:40:00,87.27,87.27,87.19,87.25,700.0,78.7162,78.7162,78.644,78.6981,700.0
2014-07-23 11:45:00,87.25,87.25,87.14,87.17,8800.0,78.6981,78.6981,78.5989,78.626,8800.0
2014-07-23 11:50:00,87.19,87.21,87.17,87.21,1000.0,78.644,78.6621,78.626,78.6621,1000.0
2014-07-23 11:55:00,87.22,87.22,87.07,87.12,13900.0,78.6711,78.6711,78.5358,78.5809,13900.0
2014-07-23 12:00:00,87.09,87.09,86.98,87.03,1400.0,78.5538,78.5538,78.4546,78.4997,1400.0
2014-07-23 12:05:00,87.0,87.03,86.93,86.93,2400.0,78.4726,78.4997,78.4095,78.4095,2400.0
2014-07-23 12:10:00,86.94,86.94,86.84,86.92,9500.0,78.4185,78.4185,78.3283,78.4005,9500.0
2014-07-23 12:15:00,86.86,86.9,86.84,86.88,2500.0,78.3464,78.3824,78.3283,78.3644,2500.0
2014-07-23 12:20:00,86.84,86.86,86.78,86.82,2600.0,78.3283,78.3464,78.2742,78.3103,2600.0
2014-07-23 12:25:00,86.79,86.82,86.72,86.77,3100.0,78.2832,78.3103,78.2201,78.2652,3100.0
2014-07-23 12:30:00,86.77,86.88,86.73,86.79,14100.0,78.2652,78.3644,78.2291,78.2832,14100.0
2014-07-23 12:35:00,86.78,86.79,86.73,86.79,12400.0,78.2742,78.2832,78.2291,78.2832,12400.0
2014-07-23 12:40:00,86.79,86.84,86.75,86.84,1500.0,78.2832,78.3283,78.2471,78.3283,1500.0
2014-07-23 12:45:00,86.86,86.87,86.82,86.83,2100.0,78.3464,78.3554,78.3103,78.3193,2100.0
2014-07-23 12:50:00,86.78,86.87,86.68,86.77,6100.0,78.2742,78.3554,78.184,78.2652,6100.0
2014-07-23 12:55:00,86.79,86.85,86.76,86.85,6900.0,78.2832,78.3373,78.2562,78.3373,6900.0
2014-07-23 13:00:00,86.84,86.91,86.84,86.88,1400.0,78.3283,78.3915,78.3283,78.3644,1400.0
2014-07-23 13:05:00,86.9,86.9,86.83,86.88,3000.0,78.3824,78.3824,78.3193,78.3644,3000.0
2014-07-23 13:10:00,86.86,86.89,86.85,86.87,900.0,78.3464,78.3734,78.3373,78.3554,900.0
2014-07-23 13:15:00,86.82,86.94,86.82,86.93,6700.0,78.3103,78.4185,78.3103,78.4095,6700.0
2014-07-23 13:20:00,86.93,86.93,86.89,86.92,1400.0,78.4095,78.4095,78.3734,78.4005,1400.0
2014-07-23 13:25:00,86.92,86.93,86.9,86.91,2200.0,78.4005,78.4095,78.3824,78.3915,2200.0
2014-07-23 13:30:00,86.93,86.97,86.91,86.94,3100.0,78.4095,78.4456,78.3915,78.4185,3100.0
2014-07-23 13:35:00,86.95,86.99,86.93,86.94,4300.0,78.4275,78.4636,78.4095,78.4185,4300.0
2014-07-23 13:40:00,86.94,87.05,86.94,87.05,2000.0,78.4185,78.5177,78.4185,78.5177,2000.0
2014-07-23 13:45:00,87.06,87.11,87.04,87.09,2500.0,78.5268,78.5719,78.5087,78.5538,2500.0
2014-07-23 13:50:00,87.08,87.08,87.0,87.03,4100.0,78.5448,78.5448,78.4726,78.4997,4100.0
2014-07-23 13:55:00,87.03,87.05,87.03,87.05,1800.0,78.4997,78.5177,78.4997,78.5177,1800.0
2014-07-23 14:00:00,87.05,87.05,87.02,87.04,6400.0,78.5177,78.5177,78.4907,78.5087,6400.0
2014-07-23 14:05:00,87.04,87.09,87.04,87.09,45900.0,78.5087,78.5538,78.5087,78.5538,45900.0
2014-07-23 14:10:00,87.09,87.15,87.07,87.08,11500.0,78.5538,78.6079,78.5358,78.5448,11500.0
2014-07-23 14:15:00,87.08,87.12,87.04,87.07,7100.0,78.5448,78.5809,78.5087,78.5358,7100.0
2014-07-23 14:20:00,87.07,87.07,87.02,87.02,7600.0,78.5358,78.5358,78.4907,78.4907,7600.0
2014-07-23 14:25:00,87.03,87.03,86.91,86.91,11100.0,78.4997,78.4997,78.3915,78.3915,11100.0
2014-07-23 14:30:00,86.92,86.94,86.91,86.93,1700.0,78.4005,78.4185,78.3915,78.4095,1700.0
2014-07-23 14:35:00,86.93,86.94,86.9,86.92,5200.0,78.4095,78.4185,78.3824,78.4005,5200.0
2014-07-23 14:40:00,86.92,86.97,86.91,86.95,23700.0,78.4005,78.4456,78.3915,78.4275,23700.0
2014-07-23 14:45:00,86.96,86.96,86.94,86.95,9400.0,78.4366,78.4366,78.4185,78.4275,9400.0
2014-07-23 14:50:00,86.95,86.95,86.94,86.95,6700.0,78.4275,78.4275,78.4185,78.4275,6700.0
2014-07-23 14:55:00,86.95,87.1,86.94,87.07,34000.0,78.4275,78.5628,78.4185,78.5358,34000.0
2014-07-23 15:00:00,87.08,87.08,86.98,87.02,3800.0,78.5448,78.5448,78.4546,78.4907,3800.0
2014-07-23 15:05:00,87.02,87.05,86.98,87.01,6500.0,78.4907,78.5177,78.4546,78.4817,6500.0
2014-07-23 15:10:00,87.02,87.03,87.0,87.03,5600.0,78.4907,78.4997,78.4726,78.4997,5600.0
2014-07-23 15:15:00,87.03,87.04,87.01,87.02,5100.0,78.4997,78.5087,78.4817,78.4907,5100.0
2014-07-23 15:20:00,87.03,87.05,87.01,87.01,6500.0,78.4997,78.5177,78.4817,78.4817,6500.0
2014-07-23 15:25:00,87.01,87.02,87.0,87.01,6300.0,78.4817,78.4907,78.4726,78.4817,6300.0
2014-07-23 15:30:00,87.02,87.02,87.0,87.01,11200.0,78.4907,78.4907,78.4726,78.4817,11200.0
2014-07-23 15:35:00,87.01,87.05,87.0,87.03,14500.0,78.4817,78.5177,78.4726,78.4997,14500.0
2014-07-23 15:40:00,87.01,87.04,87.0,87.01,18900.0,78.4817,78.5087,78.4726,78.4817,18900.0
2014-07-23 15:45:00,87.01,87.05,87.0,87.01,22200.0,78.4817,78.5177,78.4726,78.4817,22200.0
2014-07-23 15:50:00,87.01,87.1,87.0,87.05,27800.0,78.4817,78.5628,78.4726,78.5177,27800.0
2014-07-23 15:55:00,87.04,87.1,86.98,87.01,38900.0,78.5087,78.5628,78.4546,78.4817,38900.0
2014-07-24 09:30:00,86.26,86.39,86.16,86.35,23900.0,77.8052,77.9224,77.715,77.8864,23900.0
2014-07-24 09:35:00,86.41,86.42,86.28,86.41,10900.0,77.9405,77.9495,77.8232,77.9405,10900.0
2014-07-24 09:40:00,86.42,86.5,86.33,86.47,6800.0,77.9495,78.0217,77.8683,77.9946,6800.0
2014-07-24 09:45:00,86.47,86.55,86.44,86.55,8700.0,77.9946,78.0668,77.9675,78.0668,8700.0
2014-07-24 09:50:00,86.52,86.57,86.45,86.49,7400.0,78.0397,78.0848,77.9766,78.0126,7400.0
2014-07-24 09:55:00,86.46,86.55,86.43,86.43,6700.0,77.9856,78.0668,77.9585,77.9585,6700.0
2014-07-24 10:00:00,86.44,86.53,86.37,86.49,11100.0,77.9675,78.0487,77.9044,78.0126,11100.0
2014-07-24 10:05:00,86.47,86.54,86.45,86.53,12200.0,77.9946,78.0577,77.9766,78.0487,12200.0
2014-07-24 10:10:00,86.57,86.68,86.56,86.68,1700.0,78.0848,78.184,78.0758,78.184,1700.0
2014-07-24 10:15:00,86.64,86.65,86.56,86.58,2200.0,78.1479,78.157,78.0758,78.0938,2200.0
2014-07-24 10:20:00,86.57,86.57,86.48,86.48,7200.0,78.0848,78.0848,78.0036,78.0036,7200.0
2014-07-24 10:25:00,86.48,86.58,86.48,86.56,3700.0,78.0036,78.0938,78.0036,78.0758,3700.0
2014-07-24 10:30:00,86.58,86.58,86.5,86.52,2200.0,78.0938,78.0938,78.0217,78.0397,2200.0
2014-07-24 10:35:00,86.53,86.54,86.48,86.48,9700.0,78.0487,78.0577,78.0036,78.0036,9700.0
2014-07-24 10:40:00,86.47,86.58,86.44,86.57,10500.0,77.9946,78.0938,77.9675,78.0848,10500.0
2014-07-24 10:45:00,86.57,86.61,86.52,86.56,6000.0,78.0848,78.1209,78.0397,78.0758,6000.0
2014-07-24 10:50:00,86.59,86.59,86.48,86.48,2700.0,78.1028,78.1028,78.0036,78.0036,2700.0
2014-07-24 10:55:00,86.53,86.54,86.47,86.5,11900.0,78.0487,78.0577,77.9946,78.0217,11900.0
2014-07-24 11:00:00,86.48,86.59,86.4,86.55,48400.0,78.0036,78.1028,77.9315,78.0668,48400.0
2014-07-24 11:05:00,86.54,86.63,86.53,86.59,14800.0,78.0577,78.1389,78.0487,78.1028,14800.0
2014-07-24 11:10:00,86.59,86.66,86.53,86.62,21700.0,78.1028,78.166,78.0487,78.1299,21700.0
2014-07-24 11:15:00,86.63,86.66,86.59,86.62,40300.0,78.1389,78.166,78.1028,78.1299,40300.0
2014-07-24 11:20:00,86.65,86.72,86.6,86.71,10800.0,78.157,78.2201,78.1119,78.2111,10800.0
2014-07-24 11:25:00,86.72,86.83,86.72,86.78,25400.0,78.2201,78.3193,78.2201,78.2742,25400.0
2014-07-24 11:30:00,86.73,86.82,86.73,86.8,6600.0,78.2291,78.3103,78.2291,78.2922,6600.0
2014-07-24 11:35:00,86.82,86.85,86.73,86.76,2000.0,78.3103,78.3373,78.2291,78.2562,2000.0
2014-07-24 11:40:00,86.77,86.86,86.72,86.86,1700.0,78.2652,78.3464,78.2201,78.3464,1700.0
2014-07-24 11:45:00,86.86,86.86,86.8,86.86,1500.0,78.3464,78.3464,78.2922,78.3464,1500.0
2014-07-24 11:50:00,86.86,86.87,86.85,86.87,2800.0,78.3464,78.3554,78.3373,78.3554,2800.0
2014-07-24 11:55:00,86.87,86.9,86.87,86.89,1600.0,78.3554,78.3824,78.3554,78.3734,1600.0
2014-07-24 12:00:00,86.89,86.92,86.88,86.89,6500.0,78.3734,78.4005,78.3644,78.3734,6500.0
2014-07-24 12:05:00,86.91,86.91,86.89,86.89,400.0,78.3915,78.3915,78.3734,78.3734,400.0
2014-07-24 12:10:00,86.89,86.89,86.8,86.8,5500.0,78.3734,78.3734,78.2922,78.2922,5500.0
2014-07-24 12:15:00,86.84,86.89,86.84,86.85,5200.0,78.3283,78.3734,78.3283,78.3373,5200.0
2014-07-24 12:20:00,86.82,86.84,86.77,86.8,4800.0,78.3103,78.3283,78.2652,78.2922,4800.0
2014-07-24 12:25:00,86.78,86.86,86.77,86.86,2500.0,78.2742,78.3464,78.2652,78.3464,2500.0
2014-07-24 12:30:00,86.85,86.85,86.75,86.75,2300.0,78.3373,78.3373,78.2471,78.2471,2300.0
2014-07-24 12:35:00,86.76,86.79,86.75,86.79,1800.0,78.2562,78.2832,78.2471,78.2832,1800.0
2014-07-24 12:40:00,86.79,86.81,86.77,86.78,3200.0,78.2832,78.3013,78.2652,78.2742,3200.0
2014-07-24 12:45:00,86.78,86.79,86.76,86.78,900.0,78.2742,78.2832,78.2562,78.2742,900.0
2014-07-24 12:50:00,86.8,86.82,86.77,86.79,3000.0,78.2922,78.3103,78.2652,78.2832,3000.0
2014-07-24 12:55:00,86.79,86.79,86.76,86.78,1100.0,78.2832,78.2832,78.2562,78.2742,1100.0
2014-07-24 13:00:00,86.78,86.79,86.75,86.77,2600.0,78.2742,78.2832,78.2471,78.2652,2600.0
2014-07-24 13:05:00,86.78,86.8,86.71,86.76,10100.0,78.2742,78.2922,78.2111,78.2562,10100.0
2014-07-24 13:10:00,86.75,86.8,86.73,86.76,4600.0,78.2471,78.2922,78.2291,78.2562,4600.0
2014-07-24 13:15:00,86.72,86.75,86.72,86.75,2700.0,78.2201,78.2471,78.2201,78.2471,2700.0
2014-07-24 13:20:00,86.72,86.76,86.71,86.73,2900.0,78.2201,78.2562,78.2111,78.2291,2900.0
2014-07-24 13:25:00,86.76,86.79,86.71,86.75,3200.0,78.2562,78.2832,78.2111,78.2471,3200.0
2014-07-24 13:30:00,86.76,86.81,86.75,86.77,1900.0,78.2562,78.3013,78.2471,78.2652,1900.0
2014-07-24 13:35:00,86.75,86.77,86.72,86.72,1700.0,78.2471,78.2652,78.2201,78.2201,1700.0
2014-07-24 13:40:00,86.72,86.72,86.72,86.72,100.0,78.2201,78.2201,78.2201,78.2201,100.0
2014-07-24 13:45:00,86.73,86.84,86.73,86.83,4000.0,78.2291,78.3283,78.2291,78.3193,4000.0
2014-07-24 13:50:00,86.84,86.86,86.78,86.8,5800.0,78.3283,78.3464,78.2742,78.2922,5800.0
2014-07-24 13:55:00,86.8,86.87,86.78,86.87,2100.0,78.2922,78.3554,78.2742,78.3554,2100.0
2014-07-24 14:00:00,86.85,86.87,86.81,86.85,4800.0,78.3373,78.3554,78.3013,78.3373,4800.0
2014-07-24 14:05:00,86.85,86.86,86.78,86.81,2200.0,78.3373,78.3464,78.2742,78.3013,2200.0
2014-07-24 14:10:00,86.78,86.83,86.77,86.83,2800.0,78.2742,78.3193,78.2652,78.3193,2800.0
2014-07-24 14:15:00,86.77,86.77,86.77,86.77,100.0,78.2652,78.2652,78.2652,78.2652,100.0
2014-07-24 14:20:00,86.81,86.81,86.75,86.76,2000.0,78.3013,78.3013,78.2471,78.2562,2000.0
2014-07-24 14:25:00,86.76,86.79,86.74,86.79,3000.0,78.2562,78.2832,78.2381,78.2832,3000.0
2014-07-24 14:30:00,86.76,86.78,86.72,86.76,2500.0,78.2562,78.2742,78.2201,78.2562,2500.0
2014-07-24 14:35:00,86.76,86.79,86.75,86.79,2900.0,78.2562,78.2832,78.2471,78.2832,2900.0
2014-07-24 14:40:00,86.79,86.81,86.75,86.79,7700.0,78.2832,78.3013,78.2471,78.2832,7700.0
2014-07-24 14:45:00,86.79,86.82,86.76,86.76,2500.0,78.2832,78.3103,78.2562,78.2562,2500.0
2014-07-24 14:50:00,86.8,86.84,86.8,86.82,10500.0,78.2922,78.3283,78.2922,78.3103,10500.0
2014-07-24 14:55:00,86.8,86.84,86.67,86.67,4800.0,78.2922,78.3283,78.175,78.175,4800.0
2014-07-24 15:00:00,86.66,86.66,86.63,86.65,1700.0,78.166,78.166,78.1389,78.157,1700.0
2014-07-24 15:05:00,86.65,86.67,86.63,86.64,7900.0,78.157,78.175,78.1389,78.1479,7900.0
2014-07-24 15:10:00,86.67,86.7,86.66,86.7,3300.0,78.175,78.202,78.166,78.202,3300.0
2014-07-24 15:15:00,86.71,86.75,86.71,86.72,9200.0,78.2111,78.2471,78.2111,78.2201,9200.0
2014-07-24 15:20:00,86.71,86.71,86.66,86.66,5800.0,78.2111,78.2111,78.166,78.166,5800.0
2014-07-24 15:25:00,86.66,86.67,86.63,86.66,7400.0,78.166,78.175,78.1389,78.166,7400.0
2014-07-24 15:30:00,86.63,86.71,86.63,86.7,7100.0,78.1389,78.2111,78.1389,78.202,7100.0
2014-07-24 15:35:00,86.7,86.71,86.67,86.69,4400.0,78.202,78.2111,78.175,78.193,4400.0
2014-07-24 15:40:00,86.69,86.72,86.67,86.69,8100.0,78.193,78.2201,78.175,78.193,8100.0
2014-07-24 15:45:00,86.7,86.72,86.67,86.68,11000.0,78.202,78.2201,78.175,78.184,11000.0
2014-07-24 15:50:00,86.71,86.81,86.67,86.67,10800.0,78.2111,78.3013,78.175,78.175,10800.0
2014-07-24 15:55:00,86.69,86.72,86.66,86.7,26000.0,78.193,78.2201,78.166,78.202,26000.0
2014-07-25 09:30:00,85.87,85.87,85.3,85.32,49500.0,77.4534,77.4534,76.9393,76.9573,49500.0
2014-07-25 09:35:00,85.32,85.67,85.31,85.67,11800.0,76.9573,77.273,76.9483,77.273,11800.0
2014-07-25 09:40:00,85.62,85.62,85.31,85.37,36800.0,77.2279,77.2279,76.9483,77.0024,36800.0
2014-07-25 09:45:00,85.36,85.36,85.16,85.16,13300.0,76.9934,76.9934,76.813,76.813,13300.0
2014-07-25 09:50:00,85.2,85.46,85.2,85.43,9000.0,76.8491,77.0836,76.8491,77.0565,9000.0
2014-07-25 09:55:00,85.41,85.45,85.35,85.41,1600.0,77.0385,77.0746,76.9844,77.0385,1600.0
2014-07-25 10:00:00,85.43,85.5,85.38,85.38,12100.0,77.0565,77.1197,77.0114,77.0114,12100.0
2014-07-25 10:05:00,85.39,85.43,85.35,85.38,22300.0,77.0204,77.0565,76.9844,77.0114,22300.0
2014-07-25 10:10:00,85.35,85.38,85.22,85.22,18000.0,76.9844,77.0114,76.8671,76.8671,18000.0
2014-07-25 10:15:00,85.2,85.35,85.2,85.35,6800.0,76.8491,76.9844,76.8491,76.9844,6800.0
2014-07-25 10:20:00,85.35,85.42,85.35,85.42,3900.0,76.9844,77.0475,76.9844,77.0475,3900.0
2014-07-25 10:25:00,85.42,85.52,85.38,85.47,31700.0,77.0475,77.1377,77.0114,77.0926,31700.0
2014-07-25 10:30:00,85.49,85.52,85.42,85.42,26500.0,77.1106,77.1377,77.0475,77.0475,26500.0
2014-07-25 10:35:00,85.45,85.45,85.36,85.37,13000.0,77.0746,77.0746,76.9934,77.0024,13000.0
2014-07-25 10:40:00,85.38,85.43,85.34,85.38,34400.0,77.0114,77.0565,76.9754,77.0114,34400.0
2014-07-25 10:45:00,85.38,85.4,85.32,85.32,41800.0,77.0114,77.0295,76.9573,76.9573,41800.0
2014-07-25 10:50:00,85.33,85.42,85.33,85.38,26000.0,76.9663,77.0475,76.9663,77.0114,26000.0
2014-07-25 10:55:00,85.39,85.4,85.14,85.21,47000.0,77.0204,77.0295,76.795,76.8581,47000.0
2014-07-25 11:00:00,85.2,85.21,85.0,85.11,14100.0,76.8491,76.8581,76.6687,76.7679,14100.0
2014-07-25 11:05:00,85.11,85.17,84.96,85.01,11500.0,76.7679,76.822,76.6326,76.6777,11500.0
2014-07-25 11:10:00,84.98,85.03,84.94,84.94,18800.0,76.6506,76.6957,76.6146,76.6146,18800.0
2014-07-25 11:15:00,84.95,85.0,84.81,84.85,16800.0,76.6236,76.6687,76.4973,76.5334,16800.0
2014-07-25 11:20:00,84.81,84.81,84.58,84.62,12200.0,76.4973,76.4973,76.2898,76.3259,12200.0
2014-07-25 11:25:00,84.63,84.85,84.59,84.85,3700.0,76.3349,76.5334,76.2989,76.5334,3700.0
2014-07-25 11:30:00,84.83,84.86,84.8,84.81,6100.0,76.5153,76.5424,76.4883,76.4973,6100.0
2014-07-25 11:35:00,84.85,85.02,84.85,85.0,6500.0,76.5334,76.6867,76.5334,76.6687,6500.0
2014-07-25 11:40:00,84.92,85.04,84.92,85.04,32100.0,76.5965,76.7048,76.5965,76.7048,32100.0
2014-07-25 11:45:00,85.03,85.05,85.0,85.01,14600.0,76.6957,76.7138,76.6687,76.6777,14600.0
2014-07-25 11:50:00,85.01,85.17,85.0,85.17,7200.0,76.6777,76.822,76.6687,76.822,7200.0
2014-07-25 11:55:00,85.14,85.19,85.13,85.16,4000.0,76.795,76.8401,76.7859,76.813,4000.0
2014-07-25 12:00:00,85.15,85.17,85.1,85.17,1700.0,76.804,76.822,76.7589,76.822,1700.0
2014-07-25 12:05:00,85.18,85.23,85.15,85.23,1700.0,76.831,76.8761,76.804,76.8761,1700.0
2014-07-25 12:10:00,85.23,85.3,85.23,85.26,3600.0,76.8761,76.9393,76.8761,76.9032,3600.0
2014-07-25 12:15:00,85.27,85.3,85.23,85.3,2800.0,76.9122,76.9393,76.8761,76.9393,2800.0
2014-07-25 12:20:00,85.31,85.31,85.24,85.24,1200.0,76.9483,76.9483,76.8852,76.8852,1200.0
2014-07-25 12:25:00,85.27,85.3,85.2,85.21,4100.0,76.9122,76.9393,76.8491,76.8581,4100.0
2014-07-25 12:30:00,85.2,85.21,85.18,85.18,3400.0,76.8491,76.8581,76.831,76.831,3400.0
2014-07-25 12:35:00,85.17,85.24,85.13,85.23,6200.0,76.822,76.8852,76.7859,76.8761,6200.0
2014-07-25 12:40:00,85.22,85.24,85.22,85.23,10500.0,76.8671,76.8852,76.8671,76.8761,10500.0
2014-07-25 12:45:00,85.23,85.24,85.2,85.2,12500.0,76.8761,76.8852,76.8491,76.8491,12500.0
2014-07-25 12:50:00,85.2,85.21,85.19,85.2,28500.0,76.8491,76.8581,76.8401,76.8491,28500.0
2014-07-25 12:55:00,85.2,85.21,85.2,85.2,2800.0,76.8491,76.8581,76.8491,76.8491,2800.0
2014-07-25 13:00:00,85.21,85.21,85.17,85.2,4000.0,76.8581,76.8581,76.822,76.8491,4000.0
2014-07-25 13:05:00,85.2,85.21,85.19,85.2,7300.0,76.8491,76.8581,76.8401,76.8491,7300.0
2014-07-25 13:10:00,85.2,85.21,85.19,85.2,5500.0,76.8491,76.8581,76.8401,76.8491,5500.0
2014-07-25 13:15:00,85.2,85.21,85.19,85.21,6200.0,76.8491,76.8581,76.8401,76.8581,6200.0
2014-07-25 13:20:00,85.21,85.21,85.17,85.18,5400.0,76.8581,76.8581,76.822,76.831,5400.0
2014-07-25 13:25:00,85.18,85.26,85.17,85.25,4200.0,76.831,76.9032,76.822,76.8942,4200.0
2014-07-25 13:30:00,85.26,85.26,85.18,85.18,3800.0,76.9032,76.9032,76.831,76.831,3800.0
2014-07-25 13:35:00,85.18,85.24,85.15,85.24,2400.0,76.831,76.8852,76.804,76.8852,2400.0
2014-07-25 13:40:00,85.23,85.23,85.15,85.15,1900.0,76.8761,76.8761,76.804,76.804,1900.0
2014-07-25 13:45:00,85.18,85.19,85.15,85.19,5300.0,76.831,76.8401,76.804,76.8401,5300.0
2014-07-25 13:50:00,85.21,85.21,85.16,85.17,2100.0,76.8581,76.8581,76.813,76.822,2100.0
2014-07-25 13:55:00,85.17,85.23,85.17,85.23,2900.0,76.822,76.8761,76.822,76.8761,2900.0
2014-07-25 14:00:00,85.22,85.22,85.09,85.15,6000.0,76.8671,76.8671,76.7499,76.804,6000.0
2014-07-25 14:05:00,85.18,85.22,85.17,85.21,7100.0,76.831,76.8671,76.822,76.8581,7100.0
2014-07-25 14:10:00,85.22,85.24,85.21,85.22,6300.0,76.8671,76.8852,76.8581,76.8671,6300.0
2014-07-25 14:15:00,85.23,85.26,85.21,85.21,4800.0,76.8761,76.9032,76.8581,76.8581,4800.0
2014-07-25 14:20:00,85.22,85.26,85.19,85.26,7800.0,76.8671,76.9032,76.8401,76.9032,7800.0
2014-07-25 14:25:00,85.22,85.22,85.18,85.22,8200.0,76.8671,76.8671,76.831,76.8671,8200.0
2014-07-25 14:30:00,85.22,85.25,85.17,85.18,2700.0,76.8671,76.8942,76.822,76.831,2700.0
2014-07-25 14:35:00,85.18,85.18,85.13,85.14,2000.0,76.831,76.831,76.7859,76.795,2000.0
2014-07-25 14:40:00,85.13,85.17,85.13,85.17,2700.0,76.7859,76.822,76.7859,76.822,2700.0
2014-07-25 14:45:00,85.15,85.21,85.13,85.21,3500.0,76.804,76.8581,76.7859,76.8581,3500.0
2014-07-25 14:50:00,85.19,85.2,85.08,85.08,2200.0,76.8401,76.8491,76.7408,76.7408,2200.0
2014-07-25 14:55:00,85.07,85.15,85.07,85.13,6000.0,76.7318,76.804,76.7318,76.7859,6000.0
2014-07-25 15:00:00,85.09,85.15,85.07,85.07,3600.0,76.7499,76.804,76.7318,76.7318,3600.0
2014-07-25 15:05:00,85.08,85.09,85.04,85.04,5300.0,76.7408,76.7499,76.7048,76.7048,5300.0
2014-07-25 15:10:00,85.05,85.16,85.03,85.03,5600.0,76.7138,76.813,76.6957,76.6957,5600.0
2014-07-25 15:15:00,85.05,85.08,85.02,85.07,7300.0,76.7138,76.7408,76.6867,76.7318,7300.0
2014-07-25 15:20:00,85.08,85.11,85.05,85.09,5500.0,76.7408,76.7679,76.7138,76.7499,5500.0
2014-07-25 15:25:00,85.07,85.07,85.02,85.03,4100.0,76.7318,76.7318,76.6867,76.6957,4100.0
2014-07-25 15:30:00,85.05,85.05,84.99,85.0,24500.0,76.7138,76.7138,76.6597,76.6687,24500.0
2014-07-25 15:35:00,85.01,85.03,84.91,84.93,27200.0,76.6777,76.6957,76.5875,76.6055,27200.0
2014-07-25 15:40:00,84.93,85.0,84.92,84.94,62500.0,76.6055,76.6687,76.5965,76.6146,62500.0
2014-07-25 15:45:00,84.94,85.01,84.94,85.0,15200.0,76.6146,76.6777,76.6146,76.6687,15200.0
2014-07-25 15:50:00,85.01,85.04,84.94,84.97,21600.0,76.6777,76.7048,76.6146,76.6416,21600.0
2014-07-25 15:55:00,84.95,85.0,84.88,85.0,33100.0,76.6236,76.6687,76.5604,76.6687,33100.0
2014-07-28 09:30:00,83.98,84.08,83.85,84.04,27300.0,75.7487,75.8389,75.6314,75.8028,27300.0
2014-07-28 09:35:00,84.02,84.23,84.0,84.04,32100.0,75.7847,75.9741,75.7667,75.8028,32100.0
2014-07-28 09:40:00,84.02,84.15,83.94,84.06,62900.0,75.7847,75.902,75.7126,75.8208,62900.0
2014-07-28 09:45:00,84.04,84.06,83.87,83.93,40400.0,75.8028,75.8208,75.6494,75.7036,40400.0
2014-07-28 09:50:00,83.95,84.03,83.86,84.01,16200.0,75.7216,75.7938,75.6404,75.7757,16200.0
2014-07-28 09:55:00,84.0,84.03,83.98,83.98,18700.0,75.7667,75.7938,75.7487,75.7487,18700.0
2014-07-28 10:00:00,83.99,84.0,83.56,83.66,14000.0,75.7577,75.7667,75.3698,75.46,14000.0
2014-07-28 10:05:00,83.65,83.75,83.59,83.64,65800.0,75.451,75.5412,75.3969,75.442,65800.0
2014-07-28 10:10:00,83.63,83.77,83.54,83.72,10300.0,75.433,75.5592,75.3518,75.5141,10300.0
2014-07-28 10:15:00,83.72,83.72,83.55,83.62,14500.0,75.5141,75.5141,75.3608,75.4239,14500.0
2014-07-28 10:20:00,83.61,83.86,83.6,83.82,10300.0,75.4149,75.6404,75.4059,75.6043,10300.0
2014-07-28 10:25:00,83.82,83.94,83.81,83.86,7800.0,75.6043,75.7126,75.5953,75.6404,7800.0
2014-07-28 10:30:00,83.84,83.94,83.8,83.89,4600.0,75.6224,75.7126,75.5863,75.6675,4600.0
2014-07-28 10:35:00,83.83,83.97,83.82,83.95,11400.0,75.6134,75.7396,75.6043,75.7216,11400.0
2014-07-28 10:40:00,83.95,83.96,83.83,83.96,8800.0,75.7216,75.7306,75.6134,75.7306,8800.0
2014-07-28 10:45:00,83.96,84.04,83.96,83.97,10300.0,75.7306,75.8028,75.7306,75.7396,10300.0
2014-07-28 10:50:00,83.98,84.07,83.98,84.0,16400.0,75.7487,75.8298,75.7487,75.7667,16400.0
2014-07-28 10:55:00,84.0,84.02,83.89,83.91,10500.0,75.7667,75.7847,75.6675,75.6855,10500.0
2014-07-28 11:00:00,83.91,84.06,83.91,84.04,10000.0,75.6855,75.8208,75.6855,75.8028,10000.0
2014-07-28 11:05:00,84.04,84.15,84.04,84.14,12600.0,75.8028,75.902,75.8028,75.893,12600.0
2014-07-28 11:10:00,84.14,84.22,84.13,84.16,10900.0,75.893,75.9651,75.8839,75.911,10900.0
2014-07-28 11:15:00,84.13,84.17,84.09,84.17,10300.0,75.8839,75.92,75.8479,75.92,10300.0
2014-07-28 11:20:00,84.13,84.23,84.12,84.13,11800.0,75.8839,75.9741,75.8749,75.8839,11800.0
2014-07-28 11:25:00,84.15,84.4,84.14,84.39,19000.0,75.902,76.1275,75.893,76.1185,19000.0
2014-07-28 11:30:00,84.41,84.42,84.35,84.35,12400.0,76.1365,76.1455,76.0824,76.0824,12400.0
2014-07-28 11:35:00,84.34,84.36,84.33,84.33,1300.0,76.0734,76.0914,76.0643,76.0643,1300.0
2014-07-28 11:40:00,84.34,84.36,84.3,84.3,2700.0,76.0734,76.0914,76.0373,76.0373,2700.0
2014-07-28 11:45:00,84.3,84.36,84.28,84.34,3800.0,76.0373,76.0914,76.0192,76.0734,3800.0
2014-07-28 11:50:00,84.33,84.38,84.33,84.33,5700.0,76.0643,76.1094,76.0643,76.0643,5700.0
2014-07-28 11:55:00,84.32,84.38,84.32,84.37,8700.0,76.0553,76.1094,76.0553,76.1004,8700.0
2014-07-28 12:00:00,84.35,84.43,84.35,84.39,3500.0,76.0824,76.1545,76.0824,76.1185,3500.0
2014-07-28 12:05:00,84.4,84.42,84.36,84.36,5500.0,76.1275,76.1455,76.0914,76.0914,5500.0
2014-07-28 12:10:00,84.38,84.38,84.24,84.24,5500.0,76.1094,76.1094,75.9832,75.9832,5500.0
2014-07-28 12:15:00,84.26,84.32,84.24,84.29,10700.0,76.0012,76.0553,75.9832,76.0283,10700.0
2014-07-28 12:20:00,84.3,84.39,84.3,84.37,4100.0,76.0373,76.1185,76.0373,76.1004,4100.0
2014-07-28 12:25:00,84.39,84.4,84.3,84.3,5000.0,76.1185,76.1275,76.0373,76.0373,5000.0
2014-07-28 12:30:00,84.31,84.37,84.3,84.3,5700.0,76.0463,76.1004,76.0373,76.0373,5700.0
2014-07-28 12:35:00,84.27,84.36,84.27,84.35,6000.0,76.0102,76.0914,76.0102,76.0824,6000.0
2014-07-28 12:40:00,84.37,84.38,84.32,84.33,6600.0,76.1004,76.1094,76.0553,76.0643,6600.0
2014-07-28 12:45:00,84.34,84.38,84.33,84.38,5400.0,76.0734,76.1094,76.0643,76.1094,5400.0
2014-07-28 12:50:00,84.36,84.42,84.36,84.42,5200.0,76.0914,76.1455,76.0914,76.1455,5200.0
2014-07-28 12:55:00,84.43,84.51,84.41,84.51,3300.0,76.1545,76.2267,76.1365,76.2267,3300.0
2014-07-28 13:00:00,84.51,84.53,84.45,84.45,5400.0,76.2267,76.2447,76.1726,76.1726,5400.0
2014-07-28 13:05:00,84.45,84.54,84.45,84.53,4600.0,76.1726,76.2538,76.1726,76.2447,4600.0
2014-07-28 13:10:00,84.55,84.66,84.55,84.65,2500.0,76.2628,76.362,76.2628,76.353,2500.0
2014-07-28 13:15:00,84.66,84.66,84.62,84.63,1900.0,76.362,76.362,76.3259,76.3349,1900.0
2014-07-28 13:20:00,84.64,84.64,84.57,84.63,5200.0,76.344,76.344,76.2808,76.3349,5200.0
2014-07-28 13:25:00,84.69,84.77,84.64,84.64,8400.0,76.3891,76.4612,76.344,76.344,8400.0
2014-07-28 13:30:00,84.63,84.72,84.61,84.71,14000.0,76.3349,76.4161,76.3169,76.4071,14000.0
2014-07-28 13:35:00,84.71,84.71,84.61,84.63,11200.0,76.4071,76.4071,76.3169,76.3349,11200.0
2014-07-28 13:40:00,84.65,84.69,84.63,84.67,4300.0,76.353,76.3891,76.3349,76.371,4300.0
2014-07-28 13:45:00,84.66,84.67,84.61,84.61,5000.0,76.362,76.371,76.3169,76.3169,5000.0
2014-07-28 13:50:00,84.6,84.63,84.59,84.63,4400.0,76.3079,76.3349,76.2989,76.3349,4400.0
2014-07-28 13:55:00,84.64,84.66,84.62,84.63,8100.0,76.344,76.362,76.3259,76.3349,8100.0
2014-07-28 14:00:00,84.61,84.67,84.61,84.64,7400.0,76.3169,76.371,76.3169,76.344,7400.0
2014-07-28 14:05:00,84.63,84.65,84.61,84.65,6800.0,76.3349,76.353,76.3169,76.353,6800.0
2014-07-28 14:10:00,84.65,84.69,84.65,84.66,4100.0,76.353,76.3891,76.353,76.362,4100.0
2014-07-28 14:15:00,84.66,84.67,84.57,84.57,6800.0,76.362,76.371,76.2808,76.2808,6800.0
2014-07-28 14:20:00,84.56,84.58,84.54,84.54,5900.0,76.2718,76.2898,76.2538,76.2538,5900.0
2014-07-28 14:25:00,84.55,84.58,84.54,84.56,5000.0,76.2628,76.2898,76.2538,76.2718,5000.0
2014-07-28 14:30:00,84.57,84.57,84.5,84.52,4800.0,76.2808,76.2808,76.2177,76.2357,4800.0
2014-07-28 14:35:00,84.52,84.57,84.5,84.53,5700.0,76.2357,76.2808,76.2177,76.2447,5700.0
2014-07-28 14:40:00,84.54,84.54,84.44,84.44,7100.0,76.2538,76.2538,76.1636,76.1636,7100.0
2014-07-28 14:45:00,84.45,84.56,84.45,84.54,5900.0,76.1726,76.2718,76.1726,76.2538,5900.0
2014-07-28 14:50:00,84.56,84.59,84.56,84.58,7600.0,76.2718,76.2989,76.2718,76.2898,7600.0
2014-07-28 14:55:00,84.58,84.65,84.58,84.6,6400.0,76.2898,76.353,76.2898,76.3079,6400.0
2014-07-28 15:00:00,84.59,84.59,84.51,84.51,4600.0,76.2989,76.2989,76.2267,76.2267,4600.0
2014-07-28 15:05:00,84.54,84.6,84.52,84.58,7500.0,76.2538,76.3079,76.2357,76.2898,7500.0
2014-07-28 15:10:00,84.59,84.6,84.55,84.59,8600.0,76.2989,76.3079,76.2628,76.2989,8600.0
2014-07-28 15:15:00,84.59,84.59,84.53,84.54,9000.0,76.2989,76.2989,76.2447,76.2538,9000.0
2014-07-28 15:20:00,84.54,84.58,84.54,84.57,4500.0,76.2538,76.2898,76.2538,76.2808,4500.0
2014-07-28 15:25:00,84.57,84.57,84.52,84.52,7600.0,76.2808,76.2808,76.2357,76.2357,7600.0
2014-07-28 15:30:00,84.53,84.6,84.53,84.57,10300.0,76.2447,76.3079,76.2447,76.2808,10300.0
2014-07-28 15:35:00,84.58,84.6,84.56,84.57,23400.0,76.2898,76.3079,76.2718,76.2808,23400.0
2014-07-28 15:40:00,84.56,84.59,84.56,84.57,12400.0,76.2718,76.2989,76.2718,76.2808,12400.0
2014-07-28 15:45:00,84.56,84.58,84.41,84.47,30200.0,76.2718,76.2898,76.1365,76.1906,30200.0
2014-07-28 15:50:00,84.48,84.52,84.36,84.36,54600.0,76.1996,76.2357,76.0914,76.0914,54600.0
2014-07-28 15:55:00,84.36,84.5,84.35,84.48,44000.0,76.0914,76.2177,76.0824,76.1996,44000.0
2014-07-29 09:30:00,83.41,83.43,83.28,83.34,38200.0,75.2345,75.2526,75.1173,75.1714,38200.0
2014-07-29 09:35:00,83.34,83.45,83.33,83.38,15500.0,75.1714,75.2706,75.1624,75.2075,15500.0
2014-07-29 09:40:00,83.36,83.44,83.33,83.39,16400.0,75.1894,75.2616,75.1624,75.2165,16400.0
2014-07-29 09:45:00,83.4,83.47,83.38,83.38,21900.0,75.2255,75.2886,75.2075,75.2075,21900.0
2014-07-29 09:50:00,83.35,83.5,83.33,83.5,15800.0,75.1804,75.3157,75.1624,75.3157,15800.0
2014-07-29 09:55:00,83.48,83.49,83.34,83.4,12700.0,75.2977,75.3067,75.1714,75.2255,12700.0
2014-07-29 10:00:00,83.4,83.45,83.3,83.39,19400.0,75.2255,75.2706,75.1353,75.2165,19400.0
2014-07-29 10:05:00,83.37,83.48,83.37,83.48,18400.0,75.1984,75.2977,75.1984,75.2977,18400.0
2014-07-29 10:10:00,83.46,83.5,83.42,83.47,15800.0,75.2796,75.3157,75.2435,75.2886,15800.0
2014-07-29 10:15:00,83.44,83.49,83.41,83.45,9000.0,75.2616,75.3067,75.2345,75.2706,9000.0
2014-07-29 10:20:00,83.47,83.49,83.43,83.44,11900.0,75.2886,75.3067,75.2526,75.2616,11900.0
2014-07-29 10:25:00,83.45,83.51,83.44,83.48,18900.0,75.2706,75.3247,75.2616,75.2977,18900.0
2014-07-29 10:30:00,83.5,83.52,83.38,83.46,12300.0,75.3157,75.3337,75.2075,75.2796,12300.0
2014-07-29 10:35:00,83.44,83.48,83.4,83.48,9700.0,75.2616,75.2977,75.2255,75.2977,9700.0
2014-07-29 10:40:00,83.48,83.48,83.44,83.47,11500.0,75.2977,75.2977,75.2616,75.2886,11500.0
2014-07-29 10:45:00,83.45,83.48,83.35,83.42,7900.0,75.2706,75.2977,75.1804,75.2435,7900.0
2014-07-29 10:50:00,83.42,83.46,83.34,83.45,16000.0,75.2435,75.2796,75.1714,75.2706,16000.0
2014-07-29 10:55:00,83.46,83.49,83.42,83.45,6200.0,75.2796,75.3067,75.2435,75.2706,6200.0
2014-07-29 11:00:00,83.47,83.5,83.42,83.47,12600.0,75.2886,75.3157,75.2435,75.2886,12600.0
2014-07-29 11:05:00,83.47,83.47,83.34,83.42,12000.0,75.2886,75.2886,75.1714,75.2435,12000.0
2014-07-29 11:10:00,83.43,83.5,83.36,83.43,9200.0,75.2526,75.3157,75.1894,75.2526,9200.0
2014-07-29 11:15:00,83.43,83.52,83.38,83.44,14000.0,75.2526,75.3337,75.2075,75.2616,14000.0
2014-07-29 11:20:00,83.44,83.51,83.43,83.5,12200.0,75.2616,75.3247,75.2526,75.3157,12200.0
2014-07-29 11:25:00,83.52,83.53,83.46,83.5,13500.0,75.3337,75.3428,75.2796,75.3157,13500.0
2014-07-29 11:30:00,83.46,83.52,83.41,83.48,13900.0,75.2796,75.3337,75.2345,75.2977,13900.0
2014-07-29 11:35:00,83.48,83.52,83.41,83.41,4600.0,75.2977,75.3337,75.2345,75.2345,4600.0
2014-07-29 11:40:00,83.45,83.45,83.4,83.4,300.0,75.2706,75.2706,75.2255,75.2255,300.0
2014-07-29 11:45:00,83.41,83.52,83.41,83.52,2100.0,75.2345,75.3337,75.2345,75.3337,2100.0
2014-07-29 11:50:00,83.56,83.65,83.52,83.65,1700.0,75.3698,75.451,75.3337,75.451,1700.0
2014-07-29 11:55:00,83.59,83.67,83.56,83.65,8600.0,75.3969,75.469,75.3698,75.451,8600.0
2014-07-29 12:00:00,83.7,83.7,83.43,83.47,24100.0,75.4961,75.4961,75.2526,75.2886,24100.0
2014-07-29 12:05:00,83.43,83.5,83.41,83.49,4200.0,75.2526,75.3157,75.2345,75.3067,4200.0
2014-07-29 12:10:00,83.5,83.51,83.47,83.48,2200.0,75.3157,75.3247,75.2886,75.2977,2200.0
2014-07-29 12:15:00,83.5,83.5,83.44,83.44,1800.0,75.3157,75.3157,75.2616,75.2616,1800.0
2014-07-29 12:20:00,83.44,83.45,83.38,83.41,8100.0,75.2616,75.2706,75.2075,75.2345,8100.0
2014-07-29 12:25:00,83.42,83.48,83.39,83.45,4900.0,75.2435,75.2977,75.2165,75.2706,4900.0
2014-07-29 12:30:00,83.44,83.49,83.4,83.43,3700.0,75.2616,75.3067,75.2255,75.2526,3700.0
2014-07-29 12:35:00,83.41,83.51,83.41,83.42,3300.0,75.2345,75.3247,75.2345,75.2435,3300.0
2014-07-29 12:40:00,83.42,83.42,83.42,83.42,100.0,75.2435,75.2435,75.2435,75.2435,100.0
2014-07-29 12:45:00,83.47,83.48,83.43,83.43,3400.0,75.2886,75.2977,75.2526,75.2526,3400.0
2014-07-29 12:50:00,83.43,83.46,83.36,83.36,2300.0,75.2526,75.2796,75.1894,75.1894,2300.0
2014-07-29 12:55:00,83.41,83.48,83.38,83.45,10700.0,75.2345,75.2977,75.2075,75.2706,10700.0
2014-07-29 13:00:00,83.46,83.52,83.41,83.45,11700.0,75.2796,75.3337,75.2345,75.2706,11700.0
2014-07-29 13:05:00,83.44,83.44,83.34,83.37,21500.0,75.2616,75.2616,75.1714,75.1984,21500.0
2014-07-29 13:10:00,83.38,83.48,83.35,83.46,9000.0,75.2075,75.2977,75.1804,75.2796,9000.0
2014-07-29 13:15:00,83.45,83.47,83.37,83.42,3800.0,75.2706,75.2886,75.1984,75.2435,3800.0
2014-07-29 13:20:00,83.46,83.5,83.46,83.5,1300.0,75.2796,75.3157,75.2796,75.3157,1300.0
2014-07-29 13:25:00,83.46,83.46,83.37,83.38,2000.0,75.2796,75.2796,75.1984,75.2075,2000.0
2014-07-29 13:30:00,83.4,83.43,83.36,83.36,1200.0,75.2255,75.2526,75.1894,75.1894,1200.0
2014-07-29 13:35:00,83.4,83.43,83.36,83.37,2100.0,75.2255,75.2526,75.1894,75.1984,2100.0
2014-07-29 13:40:00,83.38,83.41,83.36,83.39,27100.0,75.2075,75.2345,75.1894,75.2165,27100.0
2014-07-29 13:45:00,83.42,83.48,83.39,83.48,10900.0,75.2435,75.2977,75.2165,75.2977,10900.0
2014-07-29 13:50:00,83.49,83.6,83.49,83.6,8000.0,75.3067,75.4059,75.3067,75.4059,8000.0
2014-07-29 13:55:00,83.63,83.66,83.62,83.63,2900.0,75.433,75.46,75.4239,75.433,2900.0
2014-07-29 14:00:00,83.63,83.63,83.61,83.61,1300.0,75.433,75.433,75.4149,75.4149,1300.0
2014-07-29 14:05:00,83.62,83.65,83.6,83.63,10900.0,75.4239,75.451,75.4059,75.433,10900.0
2014-07-29 14:10:00,83.63,83.69,83.63,83.67,18200.0,75.433,75.4871,75.433,75.469,18200.0
2014-07-29 14:15:00,83.68,83.72,83.57,83.57,8200.0,75.4781,75.5141,75.3788,75.3788,8200.0
2014-07-29 14:20:00,83.56,83.58,83.42,83.45,22700.0,75.3698,75.3879,75.2435,75.2706,22700.0
2014-07-29 14:25:00,83.45,83.49,83.4,83.49,17800.0,75.2706,75.3067,75.2255,75.3067,17800.0
2014-07-29 14:30:00,83.51,83.52,83.45,83.49,3000.0,75.3247,75.3337,75.2706,75.3067,3000.0
2014-07-29 14:35:00,83.48,83.48,83.37,83.42,4600.0,75.2977,75.2977,75.1984,75.2435,4600.0
2014-07-29 14:40:00,83.4,83.45,83.38,83.38,2800.0,75.2255,75.2706,75.2075,75.2075,2800.0
2014-07-29 14:45:00,83.36,83.48,83.34,83.48,5700.0,75.1894,75.2977,75.1714,75.2977,5700.0
2014-07-29 14:50:00,83.47,83.47,83.42,83.46,2500.0,75.2886,75.2886,75.2435,75.2796,2500.0
2014-07-29 14:55:00,83.45,83.55,83.45,83.52,4900.0,75.2706,75.3608,75.2706,75.3337,4900.0
2014-07-29 15:00:00,83.48,83.48,83.37,83.39,23800.0,75.2977,75.2977,75.1984,75.2165,23800.0
2014-07-29 15:05:00,83.38,83.39,83.34,83.39,13100.0,75.2075,75.2165,75.1714,75.2165,13100.0
2014-07-29 15:10:00,83.42,83.58,83.42,83.54,22400.0,75.2435,75.3879,75.2435,75.3518,22400.0
2014-07-29 15:15:00,83.58,83.66,83.55,83.58,28700.0,75.3879,75.46,75.3608,75.3879,28700.0
2014-07-29 15:20:00,83.58,83.59,83.4,83.48,29800.0,75.3879,75.3969,75.2255,75.2977,29800.0
2014-07-29 15:25:00,83.48,83.49,83.39,83.43,47900.0,75.2977,75.3067,75.2165,75.2526,47900.0
2014-07-29 15:30:00,83.43,83.5,83.35,83.38,39900.0,75.2526,75.3157,75.1804,75.2075,39900.0
2014-07-29 15:35:00,83.38,83.47,83.38,83.44,6200.0,75.2075,75.2886,75.2075,75.2616,6200.0
2014-07-29 15:40:00,83.47,83.47,83.4,83.42,17900.0,75.2886,75.2886,75.2255,75.2435,17900.0
2014-07-29 15:45:00,83.4,83.46,83.32,83.45,19700.0,75.2255,75.2796,75.1533,75.2706,19700.0
2014-07-29 15:50:00,83.45,83.45,83.32,83.33,27300.0,75.2706,75.2706,75.1533,75.1624,27300.0
2014-07-29 15:55:00,83.32,83.37,83.26,83.29,64700.0,75.1533,75.1984,75.0992,75.1263,64700.0
2014-07-30 09:30:00,92.34,93.52,92.29,92.69,240500.0,83.2892,84.3536,83.2441,83.6049,240500.0
2014-07-30 09:35:00,92.7,92.8,92.17,92.21,114100.0,83.614,83.7042,83.1359,83.172,114100.0
2014-07-30 09:40:00,92.23,92.26,91.82,91.92,82700.0,83.19,83.2171,82.8202,82.9104,82700.0
2014-07-30 09:45:00,91.98,92.32,91.87,91.88,91500.0,82.9645,83.2712,82.8653,82.8743,91500.0
2014-07-30 09:50:00,91.86,92.52,91.86,92.3,105200.0,82.8563,83.4516,82.8563,83.2532,105200.0
2014-07-30 09:55:00,92.34,92.51,92.15,92.2,101800.0,83.2892,83.4426,83.1179,83.163,101800.0
2014-07-30 10:00:00,92.12,92.5,92.11,92.43,69900.0,83.0908,83.4336,83.0818,83.3704,69900.0
2014-07-30 10:05:00,92.4,92.42,92.07,92.12,103800.0,83.3434,83.3614,83.0457,83.0908,103800.0
2014-07-30 10:10:00,92.16,92.36,92.15,92.32,28500.0,83.1269,83.3073,83.1179,83.2712,28500.0
2014-07-30 10:15:00,92.31,92.44,92.16,92.39,33700.0,83.2622,83.3794,83.1269,83.3343,33700.0
2014-07-30 10:20:00,92.42,92.96,92.15,92.33,123600.0,83.3614,83.8485,83.1179,83.2802,123600.0
2014-07-30 10:25:00,92.33,93.5,92.31,93.21,90300.0,83.2802,84.3355,83.2622,84.074,90300.0
2014-07-30 10:30:00,93.18,93.71,93.18,93.52,84900.0,84.0469,84.525,84.0469,84.3536,84900.0
2014-07-30 10:35:00,93.48,94.06,93.48,93.74,99600.0,84.3175,84.8407,84.3175,84.552,99600.0
2014-07-30 10:40:00,93.71,93.82,93.61,93.73,76500.0,84.525,84.6242,84.4348,84.543,76500.0
2014-07-30 10:45:00,93.7,93.73,93.48,93.7,33300.0,84.5159,84.543,84.3175,84.5159,33300.0
2014-07-30 10:50:00,93.67,94.15,93.64,93.86,64500.0,84.4889,84.9218,84.4618,84.6603,64500.0
2014-07-30 10:55:00,93.85,94.08,93.75,93.93,81400.0,84.6512,84.8587,84.561,84.7234,81400.0
2014-07-30 11:00:00,93.87,94.0,93.82,93.98,51400.0,84.6693,84.7865,84.6242,84.7685,51400.0
2014-07-30 11:05:00,94.0,94.97,94.0,94.97,156400.0,84.7865,85.6615,84.7865,85.6615,156400.0
2014-07-30 11:10:00,94.93,95.21,94.74,94.83,81900.0,85.6254,85.8779,85.454,85.5352,81900.0
2014-07-30 11:15:00,94.84,95.09,93.95,94.24,175100.0,85.5442,85.7697,84.7414,85.003,175100.0
2014-07-30 11:20:00,94.23,94.47,94.07,94.27,126200.0,84.994,85.2105,84.8497,85.0301,126200.0
2014-07-30 11:25:00,94.26,94.9,94.21,94.72,93000.0,85.0211,85.5983,84.976,85.436,93000.0
2014-07-30 11:30:00,94.68,95.3,94.65,95.03,111000.0,85.3999,85.9591,85.3728,85.7156,111000.0
2014-07-30 11:35:00,94.9,95.05,94.64,94.73,40000.0,85.5983,85.7336,85.3638,85.445,40000.0
2014-07-30 11:40:00,94.73,94.75,94.49,94.58,23600.0,85.445,85.463,85.2285,85.3097,23600.0
2014-07-30 11:45:00,94.55,94.64,94.4,94.62,35100.0,85.2826,85.3638,85.1473,85.3458,35100.0
2014-07-30 11:50:00,94.62,94.97,94.62,94.95,24600.0,85.3458,85.6615,85.3458,85.6434,24600.0
2014-07-30 11:55:00,94.93,95.22,94.91,95.09,23400.0,85.6254,85.887,85.6073,85.7697,23400.0
2014-07-30 12:00:00,95.05,95.25,95.01,95.23,34300.0,85.7336,85.914,85.6975,85.896,34300.0
2014-07-30 12:05:00,95.23,96.1,95.19,96.1,91200.0,85.896,86.6807,85.8599,86.6807,91200.0
2014-07-30 12:10:00,96.06,96.27,95.88,96.16,63200.0,86.6446,86.834,86.4823,86.7348,63200.0
2014-07-30 12:15:00,96.13,96.23,96.0,96.09,40100.0,86.7078,86.798,86.5905,86.6717,40100.0
2014-07-30 12:20:00,96.08,96.37,95.99,96.31,88100.0,86.6627,86.9242,86.5815,86.8701,88100.0
2014-07-30 12:25:00,96.36,96.67,96.21,96.22,308700.0,86.9152,87.1948,86.7799,86.7889,308700.0
2014-07-30 12:30:00,96.22,96.37,96.04,96.14,74800.0,86.7889,86.9242,86.6266,86.7168,74800.0
2014-07-30 12:35:00,96.11,96.15,95.85,95.89,145700.0,86.6897,86.7258,86.4552,86.4913,145700.0
2014-07-30 12:40:00,95.87,95.91,95.48,95.78,107300.0,86.4732,86.5093,86.1215,86.3921,107300.0
2014-07-30 12:45:00,95.68,95.86,95.6,95.79,30200.0,86.3019,86.4642,86.2297,86.4011,30200.0
2014-07-30 12:50:00,95.79,95.92,95.62,95.84,60700.0,86.4011,86.5183,86.2478,86.4462,60700.0
2014-07-30 12:55:00,95.84,95.94,95.69,95.89,25700.0,86.4462,86.5364,86.3109,86.4913,25700.0
2014-07-30 13:00:00,95.89,96.16,95.87,95.88,27800.0,86.4913,86.7348,86.4732,86.4823,27800.0
2014-07-30 13:05:00,95.9,96.3,95.85,96.21,77100.0,86.5003,86.8611,86.4552,86.7799,77100.0
2014-07-30 13:10:00,96.21,96.23,96.0,96.05,33200.0,86.7799,86.798,86.5905,86.6356,33200.0
2014-07-30 13:15:00,96.05,96.15,96.0,96.06,15800.0,86.6356,86.7258,86.5905,86.6446,15800.0
2014-07-30 13:20:00,96.12,96.13,95.84,95.85,159100.0,86.6987,86.7078,86.4462,86.4552,159100.0
2014-07-30 13:25:00,95.85,95.88,95.63,95.88,64600.0,86.4552,86.4823,86.2568,86.4823,64600.0
2014-07-30 13:30:00,95.8,95.89,95.73,95.83,17400.0,86.4101,86.4913,86.347,86.4372,17400.0
2014-07-30 13:35:00,95.8,96.0,95.8,95.84,23500.0,86.4101,86.5905,86.4101,86.4462,23500.0
2014-07-30 13:40:00,95.85,96.2,95.83,95.97,19500.0,86.4552,86.7709,86.4372,86.5634,19500.0
2014-07-30 13:45:00,95.95,95.96,95.57,95.57,45800.0,86.5454,86.5544,86.2027,86.2027,45800.0
2014-07-30 13:50:00,95.6,96.0,95.52,95.8,67000.0,86.2297,86.5905,86.1576,86.4101,67000.0
2014-07-30 13:55:00,95.79,95.88,95.71,95.78,28600.0,86.4011,86.4823,86.3289,86.3921,28600.0
2014-07-30 14:00:00,95.77,95.8,95.42,95.54,25300.0,86.383,86.4101,86.0674,86.1756,25300.0
2014-07-30 14:05:00,95.5,95.85,95.46,95.85,24600.0,86.1395,86.4552,86.1034,86.4552,24600.0
2014-07-30 14:10:00,95.84,96.25,95.82,96.13,28700.0,86.4462,86.816,86.4281,86.7078,28700.0
2014-07-30 14:15:00,96.04,96.21,96.03,96.1,11800.0,86.6266,86.7799,86.6176,86.6807,11800.0
2014-07-30 14:20:00,96.11,96.11,96.0,96.08,16600.0,86.6897,86.6897,86.5905,86.6627,16600.0
2014-07-30 14:25:00,96.08,96.15,96.0,96.06,28600.0,86.6627,86.7258,86.5905,86.6446,28600.0
2014-07-30 14:30:00,96.04,96.04,95.78,95.78,317700.0,86.6266,86.6266,86.3921,86.3921,317700.0
2014-07-30 14:35:00,95.81,95.91,95.8,95.87,18800.0,86.4191,86.5093,86.4101,86.4732,18800.0
2014-07-30 14:40:00,95.89,95.92,95.8,95.81,11500.0,86.4913,86.5183,86.4101,86.4191,11500.0
2014-07-30 14:45:00,95.84,95.89,95.7,95.8,35100.0,86.4462,86.4913,86.3199,86.4101,35100.0
2014-07-30 14:50:00,95.79,95.84,95.73,95.84,59100.0,86.4011,86.4462,86.347,86.4462,59100.0
2014-07-30 14:55:00,95.84,95.84,95.73,95.75,30500.0,86.4462,86.4462,86.347,86.365,30500.0
2014-07-30 15:00:00,95.76,95.83,95.73,95.78,54300.0,86.374,86.4372,86.347,86.3921,54300.0
2014-07-30 15:05:00,95.79,95.94,95.77,95.88,71700.0,86.4011,86.5364,86.383,86.4823,71700.0
2014-07-30 15:10:00,95.91,96.0,95.88,95.92,100400.0,86.5093,86.5905,86.4823,86.5183,100400.0
2014-07-30 15:15:00,95.92,95.95,95.82,95.95,38400.0,86.5183,86.5454,86.4281,86.5454,38400.0
2014-07-30 15:20:00,95.93,95.95,95.84,95.84,47100.0,86.5274,86.5454,86.4462,86.4462,47100.0
2014-07-30 15:25:00,95.85,95.9,95.77,95.86,54000.0,86.4552,86.5003,86.383,86.4642,54000.0
2014-07-30 15:30:00,95.86,95.9,95.69,95.73,155100.0,86.4642,86.5003,86.3109,86.347,155100.0
2014-07-30 15:35:00,95.7,95.73,95.53,95.59,69200.0,86.3199,86.347,86.1666,86.2207,69200.0
2014-07-30 15:40:00,95.59,95.62,95.42,95.43,49400.0,86.2207,86.2478,86.0674,86.0764,49400.0
2014-07-30 15:45:00,95.43,95.54,95.37,95.44,41900.0,86.0764,86.1756,86.0223,86.0854,41900.0
2014-07-30 15:50:00,95.44,95.45,95.18,95.2,87400.0,86.0854,86.0944,85.8509,85.8689,87400.0
2014-07-30 15:55:00,95.2,95.35,95.11,95.14,131200.0,85.8689,86.0042,85.7877,85.8148,131200.0
2014-07-31 09:30:00,94.82,95.12,94.74,95.02,99700.0,85.5262,85.7968,85.454,85.7066,99700.0
2014-07-31 09:35:00,95.06,95.56,95.04,95.48,103900.0,85.7426,86.1936,85.7246,86.1215,103900.0
2014-07-31 09:40:00,95.48,95.48,94.93,95.06,76200.0,86.1215,86.1215,85.6254,85.7426,76200.0
2014-07-31 09:45:00,95.01,95.58,94.98,95.58,55700.0,85.6975,86.2117,85.6705,86.2117,55700.0
2014-07-31 09:50:00,95.5,95.57,95.3,95.36,51300.0,86.1395,86.2027,85.9591,86.0132,51300.0
2014-07-31 09:55:00,95.34,95.37,95.22,95.22,19100.0,85.9952,86.0223,85.887,85.887,19100.0
2014-07-31 10:00:00,95.24,95.26,94.99,94.99,38900.0,85.905,85.923,85.6795,85.6795,38900.0
2014-07-31 10:05:00,94.98,95.16,94.72,94.72,8700.0,85.6705,85.8328,85.436,85.436,8700.0
2014-07-31 10:10:00,94.72,95.04,94.71,94.99,34200.0,85.436,85.7246,85.4269,85.6795,34200.0
2014-07-31 10:15:00,94.96,95.03,94.88,94.95,26500.0,85.6524,85.7156,85.5803,85.6434,26500.0
2014-07-31 10:20:00,94.97,95.07,94.95,94.95,42000.0,85.6615,85.7517,85.6434,85.6434,42000.0
2014-07-31 10:25:00,94.96,95.04,94.81,94.84,39300.0,85.6524,85.7246,85.5171,85.5442,39300.0
2014-07-31 10:30:00,94.87,94.95,94.61,94.61,23200.0,85.5713,85.6434,85.3367,85.3367,23200.0
2014-07-31 10:35:00,94.61,94.78,94.6,94.72,19900.0,85.3367,85.4901,85.3277,85.436,19900.0
2014-07-31 10:40:00,94.71,94.78,94.64,94.73,26500.0,85.4269,85.4901,85.3638,85.445,26500.0
2014-07-31 10:45:00,94.73,94.86,94.67,94.78,14600.0,85.445,85.5622,85.3909,85.4901,14600.0
2014-07-31 10:50:00,94.74,95.03,94.73,94.78,37200.0,85.454,85.7156,85.445,85.4901,37200.0
2014-07-31 10:55:00,94.78,94.84,94.65,94.7,23900.0,85.4901,85.5442,85.3728,85.4179,23900.0
2014-07-31 11:00:00,94.7,94.73,94.67,94.72,15400.0,85.4179,85.445,85.3909,85.436,15400.0
2014-07-31 11:05:00,94.73,94.85,94.7,94.76,21000.0,85.445,85.5532,85.4179,85.472,21000.0
2014-07-31 11:10:00,94.76,94.77,94.58,94.6,58600.0,85.472,85.4811,85.3097,85.3277,58600.0
2014-07-31 11:15:00,94.53,94.82,94.43,94.79,37200.0,85.2646,85.5262,85.1744,85.4991,37200.0
2014-07-31 11:20:00,94.72,94.81,94.64,94.66,30600.0,85.436,85.5171,85.3638,85.3818,30600.0
2014-07-31 11:25:00,94.66,94.96,94.6,94.9,37400.0,85.3818,85.6524,85.3277,85.5983,37400.0
2014-07-31 11:30:00,94.83,94.87,94.66,94.66,22700.0,85.5352,85.5713,85.3818,85.3818,22700.0
2014-07-31 11:35:00,94.67,94.79,94.51,94.53,20800.0,85.3909,85.4991,85.2465,85.2646,20800.0
2014-07-31 11:40:00,94.5,94.5,94.25,94.25,13900.0,85.2375,85.2375,85.012,85.012,13900.0
2014-07-31 11:45:00,94.19,94.19,94.07,94.07,20700.0,84.9579,84.9579,84.8497,84.8497,20700.0
2014-07-31 11:50:00,94.07,94.08,93.79,93.79,28300.0,84.8497,84.8587,84.5971,84.5971,28300.0
2014-07-31 11:55:00,93.8,93.87,93.71,93.75,16700.0,84.6061,84.6693,84.525,84.561,16700.0
2014-07-31 12:00:00,93.71,93.85,93.69,93.82,11800.0,84.525,84.6512,84.5069,84.6242,11800.0
2014-07-31 12:05:00,93.83,93.89,93.75,93.79,17500.0,84.6332,84.6873,84.561,84.5971,17500.0
2014-07-31 12:10:00,93.74,93.78,93.57,93.69,15700.0,84.552,84.5881,84.3987,84.5069,15700.0
2014-07-31 12:15:00,93.66,93.71,93.53,93.56,10700.0,84.4799,84.525,84.3626,84.3897,10700.0
2014-07-31 12:20:00,93.55,93.58,93.43,93.46,44700.0,84.3806,84.4077,84.2724,84.2995,44700.0
2014-07-31 12:25:00,93.46,93.53,93.36,93.52,23300.0,84.2995,84.3626,84.2093,84.3536,23300.0
2014-07-31 12:30:00,93.52,93.71,93.47,93.68,12600.0,84.3536,84.525,84.3085,84.4979,12600.0
2014-07-31 12:35:00,93.68,93.68,93.53,93.54,3000.0,84.4979,84.4979,84.3626,84.3716,3000.0
2014-07-31 12:40:00,93.53,93.74,93.53,93.74,8300.0,84.3626,84.552,84.3626,84.552,8300.0
2014-07-31 12:45:00,93.75,93.98,93.66,93.98,10000.0,84.561,84.7685,84.4799,84.7685,10000.0
2014-07-31 12:50:00,93.98,94.08,93.94,94.05,14200.0,84.7685,84.8587,84.7324,84.8316,14200.0
2014-07-31 12:55:00,94.08,94.33,94.08,94.21,16400.0,84.8587,85.0842,84.8587,84.976,16400.0
2014-07-31 13:00:00,94.2,94.25,94.16,94.24,12500.0,84.9669,85.012,84.9309,85.003,12500.0
2014-07-31 13:05:00,94.23,94.25,94.03,94.03,15500.0,84.994,85.012,84.8136,84.8136,15500.0
2014-07-31 13:10:00,94.03,94.09,93.97,94.05,8300.0,84.8136,84.8677,84.7595,84.8316,8300.0
2014-07-31 13:15:00,94.08,94.08,93.95,94.07,11000.0,84.8587,84.8587,84.7414,84.8497,11000.0
2014-07-31 13:20:00,94.06,94.06,93.84,93.85,9500.0,84.8407,84.8407,84.6422,84.6512,9500.0
2014-07-31 13:25:00,93.83,93.92,93.81,93.91,6600.0,84.6332,84.7144,84.6152,84.7054,6600.0
2014-07-31 13:30:00,93.92,94.18,93.92,94.18,16700.0,84.7144,84.9489,84.7144,84.9489,16700.0
2014-07-31 13:35:00,94.14,94.17,94.01,94.05,15600.0,84.9128,84.9399,84.7956,84.8316,15600.0
2014-07-31 13:40:00,94.08,94.18,94.04,94.17,14500.0,84.8587,84.9489,84.8226,84.9399,14500.0
2014-07-31 13:45:00,94.18,94.21,94.12,94.2,30700.0,84.9489,84.976,84.8948,84.9669,30700.0
2014-07-31 13:50:00,94.22,94.25,94.15,94.15,12000.0,84.985,85.012,84.9218,84.9218,12000.0
2014-07-31 13:55:00,94.15,94.29,94.13,94.29,17200.0,84.9218,85.0481,84.9038,85.0481,17200.0
2014-07-31 14:00:00,94.3,94.42,94.29,94.42,11800.0,85.0571,85.1654,85.0481,85.1654,11800.0
2014-07-31 14:05:00,94.4,94.43,94.36,94.39,8600.0,85.1473,85.1744,85.1113,85.1383,8600.0
2014-07-31 14:10:00,94.38,94.43,94.34,94.38,14600.0,85.1293,85.1744,85.0932,85.1293,14600.0
2014-07-31 14:15:00,94.39,94.43,94.38,94.41,16000.0,85.1383,85.1744,85.1293,85.1563,16000.0
2014-07-31 14:20:00,94.39,94.42,94.36,94.36,13600.0,85.1383,85.1654,85.1113,85.1113,13600.0
2014-07-31 14:25:00,94.35,94.41,94.35,94.4,11900.0,85.1022,85.1563,85.1022,85.1473,11900.0
2014-07-31 14:30:00,94.41,94.41,94.3,94.3,18300.0,85.1563,85.1563,85.0571,85.0571,18300.0
2014-07-31 14:35:00,94.33,94.33,94.21,94.26,11300.0,85.0842,85.0842,84.976,85.0211,11300.0
2014-07-31 14:40:00,94.26,94.28,94.22,94.23,23100.0,85.0211,85.0391,84.985,84.994,23100.0
2014-07-31 14:45:00,94.23,94.29,94.2,94.22,38000.0,84.994,85.0481,84.9669,84.985,38000.0
2014-07-31 14:50:00,94.21,94.27,94.2,94.27,15200.0,84.976,85.0301,84.9669,85.0301,15200.0
2014-07-31 14:55:00,94.27,94.34,94.26,94.29,22100.0,85.0301,85.0932,85.0211,85.0481,22100.0
2014-07-31 15:00:00,94.27,94.47,94.27,94.41,18900.0,85.0301,85.2105,85.0301,85.1563,18900.0
2014-07-31 15:05:00,94.39,94.44,94.3,94.33,24600.0,85.1383,85.1834,85.0571,85.0842,24600.0
2014-07-31 15:10:00,94.3,94.39,94.25,94.31,17000.0,85.0571,85.1383,85.012,85.0662,17000.0
2014-07-31 15:15:00,94.3,94.36,94.25,94.31,22000.0,85.0571,85.1113,85.012,85.0662,22000.0
2014-07-31 15:20:00,94.33,94.33,94.26,94.29,13300.0,85.0842,85.0842,85.0211,85.0481,13300.0
2014-07-31 15:25:00,94.29,94.31,94.23,94.28,39100.0,85.0481,85.0662,84.994,85.0391,39100.0
2014-07-31 15:30:00,94.28,94.41,94.25,94.39,33200.0,85.0391,85.1563,85.012,85.1383,33200.0
2014-07-31 15:35:00,94.38,94.55,94.37,94.53,25200.0,85.1293,85.2826,85.1203,85.2646,25200.0
2014-07-31 15:40:00,94.49,94.57,94.48,94.52,34700.0,85.2285,85.3007,85.2195,85.2556,34700.0
2014-07-31 15:45:00,94.51,94.52,94.35,94.36,38800.0,85.2465,85.2556,85.1022,85.1113,38800.0
2014-07-31 15:50:00,94.35,94.38,94.12,94.14,56400.0,85.1022,85.1293,84.8948,84.9128,56400.0
2014-07-31 15:55:00,94.14,94.27,94.1,94.18,68200.0,84.9128,85.0301,84.8767,84.9489,68200.0
2014-08-01 09:30:00,93.95,94.13,93.9,94.09,38600.0,84.7414,84.9038,84.6963,84.8677,38600.0
2014-08-01 09:35:00,94.09,94.34,94.09,94.33,17300.0,84.8677,85.0932,84.8677,85.0842,17300.0
2014-08-01 09:40:00,94.3,94.32,94.06,94.06,12900.0,85.0571,85.0752,84.8407,84.8407,12900.0
2014-08-01 09:45:00,94.02,94.12,93.97,94.05,17500.0,84.8046,84.8948,84.7595,84.8316,17500.0
2014-08-01 09:50:00,94.02,94.18,93.96,94.16,16000.0,84.8046,84.9489,84.7505,84.9309,16000.0
2014-08-01 09:55:00,94.17,94.41,94.12,94.27,16200.0,84.9399,85.1563,84.8948,85.0301,16200.0
2014-08-01 10:00:00,94.27,94.37,94.07,94.07,12900.0,85.0301,85.1203,84.8497,84.8497,12900.0
2014-08-01 10:05:00,94.11,94.15,93.82,93.86,14800.0,84.8858,84.9218,84.6242,84.6603,14800.0
2014-08-01 10:10:00,93.87,93.87,93.52,93.54,26000.0,84.6693,84.6693,84.3536,84.3716,26000.0
2014-08-01 10:15:00,93.54,93.72,93.54,93.68,8700.0,84.3716,84.534,84.3716,84.4979,8700.0
2014-08-01 10:20:00,93.67,94.02,93.67,94.02,11600.0,84.4889,84.8046,84.4889,84.8046,11600.0
2014-08-01 10:25:00,93.97,94.08,93.93,94.04,2600.0,84.7595,84.8587,84.7234,84.8226,2600.0
2014-08-01 10:30:00,94.01,94.03,93.83,93.89,23800.0,84.7956,84.8136,84.6332,84.6873,23800.0
2014-08-01 10:35:00,93.87,94.01,93.84,93.98,6700.0,84.6693,84.7956,84.6422,84.7685,6700.0
2014-08-01 10:40:00,93.97,94.02,93.88,93.88,6100.0,84.7595,84.8046,84.6783,84.6783,6100.0
2014-08-01 10:45:00,93.81,93.89,93.78,93.79,9200.0,84.6152,84.6873,84.5881,84.5971,9200.0
2014-08-01 10:50:00,93.78,93.84,93.76,93.84,8600.0,84.5881,84.6422,84.5701,84.6422,8600.0
2014-08-01 10:55:00,93.76,93.76,93.58,93.61,7000.0,84.5701,84.5701,84.4077,84.4348,7000.0
2014-08-01 11:00:00,93.6,93.65,93.39,93.4,12500.0,84.4257,84.4708,84.2363,84.2453,12500.0
2014-08-01 11:05:00,93.35,93.42,93.26,93.27,6600.0,84.2002,84.2634,84.1191,84.1281,6600.0
2014-08-01 11:10:00,93.31,93.32,93.1,93.19,11000.0,84.1642,84.1732,83.9747,84.0559,11000.0
2014-08-01 11:15:00,93.14,93.15,92.85,92.92,13900.0,84.0108,84.0198,83.7493,83.8124,13900.0
2014-08-01 11:20:00,92.92,92.99,92.84,92.98,6500.0,83.8124,83.8755,83.7402,83.8665,6500.0
2014-08-01 11:25:00,92.99,93.12,92.92,93.04,15200.0,83.8755,83.9928,83.8124,83.9206,15200.0
2014-08-01 11:30:00,93.05,93.11,92.91,92.91,17800.0,83.9297,83.9838,83.8034,83.8034,17800.0
2014-08-01 11:35:00,92.88,92.88,92.82,92.82,600.0,83.7763,83.7763,83.7222,83.7222,600.0
2014-08-01 11:40:00,92.8,92.9,92.72,92.72,3200.0,83.7042,83.7944,83.632,83.632,3200.0
2014-08-01 11:45:00,92.78,92.8,92.66,92.66,1200.0,83.6861,83.7042,83.5779,83.5779,1200.0
2014-08-01 11:50:00,92.66,92.68,92.46,92.46,6600.0,83.5779,83.5959,83.3975,83.3975,6600.0
2014-08-01 11:55:00,92.5,92.56,92.27,92.38,22400.0,83.4336,83.4877,83.2261,83.3253,22400.0
2014-08-01 12:00:00,92.33,92.47,92.29,92.45,9000.0,83.2802,83.4065,83.2441,83.3885,9000.0
2014-08-01 12:05:00,92.49,92.49,92.25,92.25,7000.0,83.4245,83.4245,83.2081,83.2081,7000.0
2014-08-01 12:10:00,92.25,92.31,92.18,92.3,13200.0,83.2081,83.2622,83.1449,83.2532,13200.0
2014-08-01 12:15:00,92.28,92.5,92.23,92.49,11900.0,83.2351,83.4336,83.19,83.4245,11900.0
2014-08-01 12:20:00,92.52,92.63,92.43,92.47,24700.0,83.4516,83.5508,83.3704,83.4065,24700.0
2014-08-01 12:25:00,92.51,92.6,92.38,92.57,27400.0,83.4426,83.5238,83.3253,83.4967,27400.0
2014-08-01 12:30:00,92.57,92.63,92.4,92.62,32300.0,83.4967,83.5508,83.3434,83.5418,32300.0
2014-08-01 12:35:00,92.64,92.64,92.45,92.47,17800.0,83.5598,83.5598,83.3885,83.4065,17800.0
2014-08-01 12:40:00,92.48,92.6,92.4,92.6,14100.0,83.4155,83.5238,83.3434,83.5238,14100.0
2014-08-01 12:45:00,92.59,92.64,92.42,92.45,29100.0,83.5147,83.5598,83.3614,83.3885,29100.0
2014-08-01 12:50:00,92.45,92.62,92.45,92.51,24700.0,83.3885,83.5418,83.3885,83.4426,24700.0
2014-08-01 12:55:00,92.51,92.7,92.5,92.68,14200.0,83.4426,83.614,83.4336,83.5959,14200.0
2014-08-01 13:00:00,92.7,92.7,92.38,92.38,7400.0,83.614,83.614,83.3253,83.3253,7400.0
2014-08-01 13:05:00,92.42,92.69,92.42,92.57,46000.0,83.3614,83.6049,83.3614,83.4967,46000.0
2014-08-01 13:10:00,92.56,92.65,92.51,92.58,10600.0,83.4877,83.5689,83.4426,83.5057,10600.0
2014-08-01 13:15:00,92.58,92.67,92.56,92.67,1400.0,83.5057,83.5869,83.4877,83.5869,1400.0
2014-08-01 13:20:00,92.67,92.79,92.63,92.63,2200.0,83.5869,83.6951,83.5508,83.5508,2200.0
2014-08-01 13:25:00,92.64,92.83,92.61,92.81,5000.0,83.5598,83.7312,83.5328,83.7132,5000.0
2014-08-01 13:30:00,92.85,92.85,92.65,92.75,28400.0,83.7493,83.7493,83.5689,83.6591,28400.0
2014-08-01 13:35:00,92.78,92.82,92.58,92.66,44600.0,83.6861,83.7222,83.5057,83.5779,44600.0
2014-08-01 13:40:00,92.65,92.69,92.49,92.64,4600.0,83.5689,83.6049,83.4245,83.5598,4600.0
2014-08-01 13:45:00,92.61,92.73,92.58,92.7,28500.0,83.5328,83.641,83.5057,83.614,28500.0
2014-08-01 13:50:00,92.7,92.72,92.54,92.56,8600.0,83.614,83.632,83.4696,83.4877,8600.0
2014-08-01 13:55:00,92.57,92.71,92.57,92.71,8700.0,83.4967,83.623,83.4967,83.623,8700.0
2014-08-01 14:00:00,92.76,92.76,92.57,92.57,5600.0,83.6681,83.6681,83.4967,83.4967,5600.0
2014-08-01 14:05:00,92.58,92.64,92.5,92.6,5300.0,83.5057,83.5598,83.4336,83.5238,5300.0
2014-08-01 14:10:00,92.64,92.64,92.54,92.55,5500.0,83.5598,83.5598,83.4696,83.4787,5500.0
2014-08-01 14:15:00,92.56,92.62,92.53,92.6,10600.0,83.4877,83.5418,83.4606,83.5238,10600.0
2014-08-01 14:20:00,92.6,92.62,92.45,92.49,10400.0,83.5238,83.5418,83.3885,83.4245,10400.0
2014-08-01 14:25:00,92.45,92.47,92.36,92.36,7900.0,83.3885,83.4065,83.3073,83.3073,7900.0
2014-08-01 14:30:00,92.37,92.46,92.37,92.44,7300.0,83.3163,83.3975,83.3163,83.3794,7300.0
2014-08-01 14:35:00,92.45,92.45,92.36,92.43,9800.0,83.3885,83.3885,83.3073,83.3704,9800.0
2014-08-01 14:40:00,92.43,92.45,92.37,92.43,7100.0,83.3704,83.3885,83.3163,83.3704,7100.0
2014-08-01 14:45:00,92.44,92.45,92.29,92.33,12100.0,83.3794,83.3885,83.2441,83.2802,12100.0
2014-08-01 14:50:00,92.28,92.36,92.23,92.23,4700.0,83.2351,83.3073,83.19,83.19,4700.0
2014-08-01 14:55:00,92.23,92.28,92.21,92.27,13900.0,83.19,83.2351,83.172,83.2261,13900.0
2014-08-01 15:00:00,92.27,92.28,92.21,92.26,5900.0,83.2261,83.2351,83.172,83.2171,5900.0
2014-08-01 15:05:00,92.26,92.31,92.16,92.18,22100.0,83.2171,83.2622,83.1269,83.1449,22100.0
2014-08-01 15:10:00,92.18,92.2,92.11,92.16,18300.0,83.1449,83.163,83.0818,83.1269,18300.0
2014-08-01 15:15:00,92.16,92.26,92.15,92.2,12800.0,83.1269,83.2171,83.1179,83.163,12800.0
2014-08-01 15:20:00,92.19,92.26,92.17,92.21,11900.0,83.1539,83.2171,83.1359,83.172,11900.0
2014-08-01 15:25:00,92.2,92.21,92.12,92.12,12500.0,83.163,83.172,83.0908,83.0908,12500.0
2014-08-01 15:30:00,92.12,92.12,92.03,92.12,15700.0,83.0908,83.0908,83.0096,83.0908,15700.0
2014-08-01 15:35:00,92.12,92.2,92.09,92.16,20700.0,83.0908,83.163,83.0637,83.1269,20700.0
2014-08-01 15:40:00,92.16,92.17,92.11,92.11,16400.0,83.1269,83.1359,83.0818,83.0818,16400.0
2014-08-01 15:45:00,92.11,92.13,92.02,92.08,37300.0,83.0818,83.0998,83.0006,83.0547,37300.0
2014-08-01 15:50:00,92.08,92.19,92.01,92.19,44200.0,83.0547,83.1539,82.9916,83.1539,44200.0
2014-08-01 15:55:00,92.19,92.42,92.18,92.25,83900.0,83.1539,83.3614,83.1449,83.2081,83900.0
2014-08-04 09:30:00,91.84,92.03,91.76,91.95,48100.0,82.8382,83.0096,82.7661,82.9375,48100.0
2014-08-04 09:35:00,91.95,92.0,91.73,91.73,20200.0,82.9375,82.9826,82.739,82.739,20200.0
2014-08-04 09:40:00,91.76,91.79,91.42,91.64,34700.0,82.7661,82.7932,82.4594,82.6579,34700.0
2014-08-04 09:45:00,91.64,91.64,91.51,91.56,17300.0,82.6579,82.6579,82.5406,82.5857,17300.0
2014-08-04 09:50:00,91.57,91.71,91.46,91.46,23500.0,82.5947,82.721,82.4955,82.4955,23500.0
2014-08-04 09:55:00,91.44,91.45,91.17,91.23,38500.0,82.4775,82.4865,82.2339,82.288,38500.0
2014-08-04 10:00:00,91.21,91.23,91.04,91.05,31200.0,82.27,82.288,82.1167,82.1257,31200.0
2014-08-04 10:05:00,91.05,91.13,91.01,91.05,53000.0,82.1257,82.1978,82.0896,82.1257,53000.0
2014-08-04 10:10:00,91.05,91.12,90.81,90.84,30400.0,82.1257,82.1888,81.9092,81.9363,30400.0
2014-08-04 10:15:00,90.88,91.0,90.84,90.88,31300.0,81.9723,82.0806,81.9363,81.9723,31300.0
2014-08-04 10:20:00,90.86,91.02,90.82,90.98,14900.0,81.9543,82.0986,81.9182,82.0625,14900.0
2014-08-04 10:25:00,90.95,91.15,90.95,91.03,8700.0,82.0355,82.2159,82.0355,82.1076,8700.0
2014-08-04 10:30:00,91.02,91.07,90.93,90.93,19600.0,82.0986,82.1437,82.0174,82.0174,19600.0
2014-08-04 10:35:00,90.92,90.95,90.81,90.94,6800.0,82.0084,82.0355,81.9092,82.0265,6800.0
2014-08-04 10:40:00,90.92,91.05,90.92,90.98,6400.0,82.0084,82.1257,82.0084,82.0625,6400.0
2014-08-04 10:45:00,90.96,91.1,90.91,91.03,6300.0,82.0445,82.1708,81.9994,82.1076,6300.0
2014-08-04 10:50:00,91.0,91.09,90.96,91.07,12600.0,82.0806,82.1618,82.0445,82.1437,12600.0
2014-08-04 10:55:00,91.05,91.07,90.79,90.79,19000.0,82.1257,82.1437,81.8912,81.8912,19000.0
2014-08-04 11:00:00,90.79,90.87,90.78,90.84,10800.0,81.8912,81.9633,81.8821,81.9363,10800.0
2014-08-04 11:05:00,90.86,91.06,90.86,91.06,10000.0,81.9543,82.1347,81.9543,82.1347,10000.0
2014-08-04 11:10:00,91.04,91.2,91.04,91.16,8700.0,82.1167,82.261,82.1167,82.2249,8700.0
2014-08-04 11:15:00,91.14,91.2,91.09,91.11,13300.0,82.2069,82.261,82.1618,82.1798,13300.0
2014-08-04 11:20:00,91.09,91.14,91.04,91.04,9900.0,82.1618,82.2069,82.1167,82.1167,9900.0
2014-08-04 11:25:00,91.05,91.22,91.05,91.2,8700.0,82.1257,82.279,82.1257,82.261,8700.0
2014-08-04 11:30:00,91.24,91.26,91.05,91.06,14700.0,82.2971,82.3151,82.1257,82.1347,14700.0
2014-08-04 11:35:00,91.05,91.1,91.01,91.1,5800.0,82.1257,82.1708,82.0896,82.1708,5800.0
2014-08-04 11:40:00,91.1,91.11,90.98,91.0,2600.0,82.1708,82.1798,82.0625,82.0806,2600.0
2014-08-04 11:45:00,90.98,91.05,90.97,91.03,2800.0,82.0625,82.1257,82.0535,82.1076,2800.0
2014-08-04 11:50:00,91.03,91.03,90.89,90.98,4800.0,82.1076,82.1076,81.9814,82.0625,4800.0
2014-08-04 11:55:00,91.01,91.08,91.0,91.0,3900.0,82.0896,82.1527,82.0806,82.0806,3900.0
2014-08-04 12:00:00,90.99,90.99,90.87,90.94,4200.0,82.0716,82.0716,81.9633,82.0265,4200.0
2014-08-04 12:05:00,90.96,91.04,90.91,91.04,3700.0,82.0445,82.1167,81.9994,82.1167,3700.0
2014-08-04 12:10:00,91.05,91.1,91.04,91.05,3100.0,82.1257,82.1708,82.1167,82.1257,3100.0
2014-08-04 12:15:00,91.04,91.06,91.0,91.06,3500.0,82.1167,82.1347,82.0806,82.1347,3500.0
2014-08-04 12:20:00,91.08,91.17,91.08,91.16,6600.0,82.1527,82.2339,82.1527,82.2249,6600.0
2014-08-04 12:25:00,91.17,91.27,91.16,91.22,16300.0,82.2339,82.3241,82.2249,82.279,16300.0
2014-08-04 12:30:00,91.21,91.21,91.07,91.09,5100.0,82.27,82.27,82.1437,82.1618,5100.0
2014-08-04 12:35:00,91.09,91.19,91.09,91.12,8100.0,82.1618,82.252,82.1618,82.1888,8100.0
2014-08-04 12:40:00,91.13,91.24,91.12,91.23,9800.0,82.1978,82.2971,82.1888,82.288,9800.0
2014-08-04 12:45:00,91.22,91.24,91.11,91.11,4800.0,82.279,82.2971,82.1798,82.1798,4800.0
2014-08-04 12:50:00,91.12,91.23,91.12,91.21,4300.0,82.1888,82.288,82.1888,82.27,4300.0
2014-08-04 12:55:00,91.22,91.22,91.07,91.08,4500.0,82.279,82.279,82.1437,82.1527,4500.0
2014-08-04 13:00:00,91.07,91.1,91.02,91.02,2100.0,82.1437,82.1708,82.0986,82.0986,2100.0
2014-08-04 13:05:00,91.02,91.02,90.93,90.93,2700.0,82.0986,82.0986,82.0174,82.0174,2700.0
2014-08-04 13:10:00,90.91,90.91,90.78,90.81,8900.0,81.9994,81.9994,81.8821,81.9092,8900.0
2014-08-04 13:15:00,90.82,90.85,90.79,90.85,3500.0,81.9182,81.9453,81.8912,81.9453,3500.0
2014-08-04 13:20:00,90.87,90.92,90.84,90.87,3200.0,81.9633,82.0084,81.9363,81.9633,3200.0
2014-08-04 13:25:00,90.91,91.02,90.85,90.9,19000.0,81.9994,82.0986,81.9453,81.9904,19000.0
2014-08-04 13:30:00,90.91,90.91,90.8,90.83,2900.0,81.9994,81.9994,81.9002,81.9272,2900.0
2014-08-04 13:35:00,90.89,91.03,90.89,91.0,3900.0,81.9814,82.1076,81.9814,82.0806,3900.0
2014-08-04 13:40:00,91.0,91.1,90.98,91.1,3100.0,82.0806,82.1708,82.0625,82.1708,3100.0
2014-08-04 13:45:00,91.14,91.25,91.11,91.22,20100.0,82.2069,82.3061,82.1798,82.279,20100.0
2014-08-04 13:50:00,91.22,91.25,91.14,91.15,21300.0,82.279,82.3061,82.2069,82.2159,21300.0
2014-08-04 13:55:00,91.14,91.27,91.1,91.25,19500.0,82.2069,82.3241,82.1708,82.3061,19500.0
2014-08-04 14:00:00,91.22,91.24,91.1,91.16,3400.0,82.279,82.2971,82.1708,82.2249,3400.0
2014-08-04 14:05:00,91.11,91.13,91.06,91.11,6000.0,82.1798,82.1978,82.1347,82.1798,6000.0
2014-08-04 14:10:00,91.11,91.21,91.11,91.16,1300.0,82.1798,82.27,82.1798,82.2249,1300.0
2014-08-04 14:15:00,91.19,91.2,91.12,91.2,4700.0,82.252,82.261,82.1888,82.261,4700.0
2014-08-04 14:20:00,91.2,91.23,91.1,91.1,4800.0,82.261,82.288,82.1708,82.1708,4800.0
2014-08-04 14:25:00,91.1,91.15,91.09,91.12,2800.0,82.1708,82.2159,82.1618,82.1888,2800.0
2014-08-04 14:30:00,91.12,91.16,91.11,91.12,2700.0,82.1888,82.2249,82.1798,82.1888,2700.0
2014-08-04 14:35:00,91.14,91.18,91.13,91.17,3000.0,82.2069,82.2429,82.1978,82.2339,3000.0
2014-08-04 14:40:00,91.17,91.19,91.07,91.17,19800.0,82.2339,82.252,82.1437,82.2339,19800.0
2014-08-04 14:45:00,91.17,91.27,91.17,91.24,5500.0,82.2339,82.3241,82.2339,82.2971,5500.0
2014-08-04 14:50:00,91.28,91.3,91.19,91.21,10800.0,82.3331,82.3512,82.252,82.27,10800.0
2014-08-04 14:55:00,91.22,91.25,91.16,91.17,3900.0,82.279,82.3061,82.2249,82.2339,3900.0
2014-08-04 15:00:00,91.15,91.26,91.14,91.25,4000.0,82.2159,82.3151,82.2069,82.3061,4000.0
2014-08-04 15:05:00,91.26,91.26,91.18,91.22,3400.0,82.3151,82.3151,82.2429,82.279,3400.0
2014-08-04 15:10:00,91.2,91.26,91.18,91.24,4500.0,82.261,82.3151,82.2429,82.2971,4500.0
2014-08-04 15:15:00,91.25,91.29,91.22,91.26,12100.0,82.3061,82.3422,82.279,82.3151,12100.0
2014-08-04 15:20:00,91.25,91.3,91.21,91.24,7400.0,82.3061,82.3512,82.27,82.2971,7400.0
2014-08-04 15:25:00,91.22,91.26,91.18,91.23,15300.0,82.279,82.3151,82.2429,82.288,15300.0
2014-08-04 15:30:00,91.23,91.26,91.2,91.25,10500.0,82.288,82.3151,82.261,82.3061,10500.0
2014-08-04 15:35:00,91.26,91.35,91.23,91.29,31500.0,82.3151,82.3963,82.288,82.3422,31500.0
2014-08-04 15:40:00,91.28,91.33,91.26,91.28,22500.0,82.3331,82.3782,82.3151,82.3331,22500.0
2014-08-04 15:45:00,91.28,91.31,91.21,91.22,30200.0,82.3331,82.3602,82.27,82.279,30200.0
2014-08-04 15:50:00,91.22,91.24,91.16,91.16,34500.0,82.279,82.2971,82.2249,82.2249,34500.0
2014-08-04 15:55:00,91.15,91.15,91.01,91.07,58400.0,82.2159,82.2159,82.0896,82.1437,58400.0
2014-08-05 09:30:00,90.94,91.15,90.78,91.11,17700.0,82.0265,82.2159,81.8821,82.1798,17700.0
2014-08-05 09:35:00,91.11,91.33,91.06,91.33,13300.0,82.1798,82.3782,82.1347,82.3782,13300.0
2014-08-05 09:40:00,91.31,91.31,91.24,91.27,8600.0,82.3602,82.3602,82.2971,82.3241,8600.0
2014-08-05 09:45:00,91.32,91.33,91.04,91.08,15500.0,82.3692,82.3782,82.1167,82.1527,15500.0
2014-08-05 09:50:00,90.99,91.07,90.84,91.03,8900.0,82.0716,82.1437,81.9363,82.1076,8900.0
2014-08-05 09:55:00,91.05,91.23,91.04,91.23,3300.0,82.1257,82.288,82.1167,82.288,3300.0
2014-08-05 10:00:00,91.23,91.38,91.18,91.35,11500.0,82.288,82.4233,82.2429,82.3963,11500.0
2014-08-05 10:05:00,91.48,91.69,91.44,91.69,6200.0,82.5135,82.703,82.4775,82.703,6200.0
2014-08-05 10:10:00,91.68,91.78,91.67,91.76,6800.0,82.6939,82.7841,82.6849,82.7661,6800.0
2014-08-05 10:15:00,91.71,91.79,91.63,91.64,29900.0,82.721,82.7932,82.6488,82.6579,29900.0
2014-08-05 10:20:00,91.62,91.84,91.62,91.84,21400.0,82.6398,82.8382,82.6398,82.8382,21400.0
2014-08-05 10:25:00,91.84,91.84,91.66,91.75,4500.0,82.8382,82.8382,82.6759,82.7571,4500.0
2014-08-05 10:30:00,91.72,91.98,91.63,91.93,8300.0,82.73,82.9645,82.6488,82.9194,8300.0
2014-08-05 10:35:00,91.92,91.99,91.8,91.8,3900.0,82.9104,82.9735,82.8022,82.8022,3900.0
2014-08-05 10:40:00,91.85,92.0,91.84,91.84,22000.0,82.8473,82.9826,82.8382,82.8382,22000.0
2014-08-05 10:45:00,91.79,91.97,91.77,91.93,4900.0,82.7932,82.9555,82.7751,82.9194,4900.0
2014-08-05 10:50:00,91.9,91.9,91.78,91.79,3100.0,82.8924,82.8924,82.7841,82.7932,3100.0
2014-08-05 10:55:00,91.78,91.78,91.62,91.65,3200.0,82.7841,82.7841,82.6398,82.6669,3200.0
2014-08-05 11:00:00,91.63,91.67,91.48,91.48,6700.0,82.6488,82.6849,82.5135,82.5135,6700.0
2014-08-05 11:05:00,91.46,91.55,91.34,91.34,2000.0,82.4955,82.5767,82.3873,82.3873,2000.0
2014-08-05 11:10:00,91.38,91.47,91.38,91.44,7500.0,82.4233,82.5045,82.4233,82.4775,7500.0
2014-08-05 11:15:00,91.47,91.5,91.35,91.38,5700.0,82.5045,82.5316,82.3963,82.4233,5700.0
2014-08-05 11:20:00,91.37,91.37,91.24,91.28,5600.0,82.4143,82.4143,82.2971,82.3331,5600.0
2014-08-05 11:25:00,91.25,91.25,91.08,91.16,7200.0,82.3061,82.3061,82.1527,82.2249,7200.0
2014-08-05 11:30:00,91.18,91.31,91.18,91.31,10700.0,82.2429,82.3602,82.2429,82.3602,10700.0
2014-08-05 11:35:00,91.25,91.32,91.25,91.32,1600.0,82.3061,82.3692,82.3061,82.3692,1600.0
2014-08-05 11:40:00,91.32,91.33,91.26,91.33,3800.0,82.3692,82.3782,82.3151,82.3782,3800.0
2014-08-05 11:45:00,91.26,91.26,91.05,91.05,2200.0,82.3151,82.3151,82.1257,82.1257,2200.0
2014-08-05 11:50:00,90.97,91.02,90.97,90.97,2200.0,82.0535,82.0986,82.0535,82.0535,2200.0
2014-08-05 11:55:00,90.93,90.93,90.74,90.74,2500.0,82.0174,82.0174,81.8461,81.8461,2500.0
2014-08-05 12:00:00,90.81,90.9,90.81,90.81,1600.0,81.9092,81.9904,81.9092,81.9092,1600.0
2014-08-05 12:05:00,90.75,90.78,90.68,90.78,4100.0,81.8551,81.8821,81.7919,81.8821,4100.0
2014-08-05 12:10:00,90.81,90.84,90.78,90.78,800.0,81.9092,81.9363,81.8821,81.8821,800.0
2014-08-05 12:15:00,90.82,90.82,90.82,90.82,400.0,81.9182,81.9182,81.9182,81.9182,400.0
2014-08-05 12:20:00,90.83,90.83,90.56,90.62,4300.0,81.9272,81.9272,81.6837,81.7378,4300.0
2014-08-05 12:25:00,90.57,90.58,90.52,90.55,4200.0,81.6927,81.7017,81.6476,81.6747,4200.0
2014-08-05 12:30:00,90.59,90.59,90.53,90.58,1600.0,81.7108,81.7108,81.6566,81.7017,1600.0
2014-08-05 12:35:00,90.59,90.59,90.46,90.51,2100.0,81.7108,81.7108,81.5935,81.6386,2100.0
2014-08-05 12:40:00,90.51,90.56,90.51,90.56,1300.0,81.6386,81.6837,81.6386,81.6837,1300.0
2014-08-05 12:45:00,90.59,90.6,90.53,90.53,1200.0,81.7108,81.7198,81.6566,81.6566,1200.0
2014-08-05 12:50:00,90.59,90.6,90.54,90.54,600.0,81.7108,81.7198,81.6657,81.6657,600.0
2014-08-05 12:55:00,90.59,90.67,90.58,90.64,2200.0,81.7108,81.7829,81.7017,81.7559,2200.0
2014-08-05 13:00:00,90.64,90.69,90.59,90.61,10800.0,81.7559,81.801,81.7108,81.7288,10800.0
2014-08-05 13:05:00,90.64,90.69,90.63,90.67,2200.0,81.7559,81.801,81.7468,81.7829,2200.0
2014-08-05 13:10:00,90.7,90.72,90.67,90.72,1600.0,81.81,81.828,81.7829,81.828,1600.0
2014-08-05 13:15:00,90.74,90.87,90.71,90.87,3900.0,81.8461,81.9633,81.819,81.9633,3900.0
2014-08-05 13:20:00,90.87,90.9,90.87,90.89,4500.0,81.9633,81.9904,81.9633,81.9814,4500.0
2014-08-05 13:25:00,90.9,90.99,90.9,90.98,2200.0,81.9904,82.0716,81.9904,82.0625,2200.0
2014-08-05 13:30:00,91.0,91.0,90.83,90.87,5500.0,82.0806,82.0806,81.9272,81.9633,5500.0
2014-08-05 13:35:00,90.88,90.91,90.46,90.46,6300.0,81.9723,81.9994,81.5935,81.5935,6300.0
2014-08-05 13:40:00,90.45,90.56,90.32,90.41,6600.0,81.5845,81.6837,81.4672,81.5484,6600.0
2014-08-05 13:45:00,90.42,90.58,90.41,90.5,1300.0,81.5574,81.7017,81.5484,81.6296,1300.0
2014-08-05 13:50:00,90.53,90.53,90.41,90.48,6000.0,81.6566,81.6566,81.5484,81.6116,6000.0
2014-08-05 13:55:00,90.48,90.54,90.36,90.36,17500.0,81.6116,81.6657,81.5033,81.5033,17500.0
2014-08-05 14:00:00,90.41,90.46,90.32,90.46,10100.0,81.5484,81.5935,81.4672,81.5935,10100.0
2014-08-05 14:05:00,90.4,90.42,90.18,90.25,8300.0,81.5394,81.5574,81.341,81.4041,8300.0
2014-08-05 14:10:00,90.22,90.41,90.2,90.39,11500.0,81.377,81.5484,81.359,81.5304,11500.0
2014-08-05 14:15:00,90.42,90.49,90.34,90.34,5800.0,81.5574,81.6206,81.4853,81.4853,5800.0
2014-08-05 14:20:00,90.35,90.6,90.35,90.5,10100.0,81.4943,81.7198,81.4943,81.6296,10100.0
2014-08-05 14:25:00,90.57,90.67,90.53,90.67,3800.0,81.6927,81.7829,81.6566,81.7829,3800.0
2014-08-05 14:30:00,90.67,90.79,90.67,90.74,2400.0,81.7829,81.8912,81.7829,81.8461,2400.0
2014-08-05 14:35:00,90.74,90.82,90.68,90.74,3100.0,81.8461,81.9182,81.7919,81.8461,3100.0
2014-08-05 14:40:00,90.72,90.76,90.61,90.67,2300.0,81.828,81.8641,81.7288,81.7829,2300.0
2014-08-05 14:45:00,90.68,90.75,90.66,90.71,3200.0,81.7919,81.8551,81.7739,81.819,3200.0
2014-08-05 14:50:00,90.7,90.72,90.59,90.71,2500.0,81.81,81.828,81.7108,81.819,2500.0
2014-08-05 14:55:00,90.69,90.86,90.69,90.72,4000.0,81.801,81.9543,81.801,81.828,4000.0
2014-08-05 15:00:00,90.68,90.7,90.63,90.63,5700.0,81.7919,81.81,81.7468,81.7468,5700.0
2014-08-05 15:05:00,90.63,90.68,90.48,90.48,3900.0,81.7468,81.7919,81.6116,81.6116,3900.0
2014-08-05 15:10:00,90.49,90.57,90.48,90.54,5000.0,81.6206,81.6927,81.6116,81.6657,5000.0
2014-08-05 15:15:00,90.51,90.69,90.51,90.63,5200.0,81.6386,81.801,81.6386,81.7468,5200.0
2014-08-05 15:20:00,90.64,90.72,90.63,90.7,11300.0,81.7559,81.828,81.7468,81.81,11300.0
2014-08-05 15:25:00,90.73,90.75,90.61,90.66,4300.0,81.837,81.8551,81.7288,81.7739,4300.0
2014-08-05 15:30:00,90.61,90.77,90.61,90.75,3600.0,81.7288,81.8731,81.7288,81.8551,3600.0
2014-08-05 15:35:00,90.78,90.9,90.72,90.82,10500.0,81.8821,81.9904,81.828,81.9182,10500.0
2014-08-05 15:40:00,90.83,90.9,90.72,90.89,9300.0,81.9272,81.9904,81.828,81.9814,9300.0
2014-08-05 15:45:00,90.86,90.91,90.8,90.82,13300.0,81.9543,81.9994,81.9002,81.9182,13300.0
2014-08-05 15:50:00,90.81,90.91,90.81,90.82,11100.0,81.9092,81.9994,81.9092,81.9182,11100.0
2014-08-05 15:55:00,90.85,90.94,90.79,90.79,11000.0,81.9453,82.0265,81.8912,81.8912,11000.0
2014-08-06 09:30:00,91.32,91.57,91.28,91.43,31200.0,82.3692,82.5947,82.3331,82.4684,31200.0
2014-08-06 09:35:00,91.48,91.57,91.23,91.25,16700.0,82.5135,82.5947,82.288,82.3061,16700.0
2014-08-06 09:40:00,91.25,91.74,91.25,91.73,14900.0,82.3061,82.7481,82.3061,82.739,14900.0
2014-08-06 09:45:00,91.74,92.08,91.74,92.03,23800.0,82.7481,83.0547,82.7481,83.0096,23800.0
2014-08-06 09:50:00,92.02,92.05,91.87,91.92,11900.0,83.0006,83.0277,82.8653,82.9104,11900.0
2014-08-06 09:55:00,91.92,91.97,91.69,91.69,10000.0,82.9104,82.9555,82.703,82.703,10000.0
2014-08-06 10:00:00,91.68,92.03,91.68,92.03,13000.0,82.6939,83.0096,82.6939,83.0096,13000.0
2014-08-06 10:05:00,91.96,92.08,91.88,91.88,13200.0,82.9465,83.0547,82.8743,82.8743,13200.0
2014-08-06 10:10:00,91.88,91.91,91.71,91.75,12100.0,82.8743,82.9014,82.721,82.7571,12100.0
2014-08-06 10:15:00,91.76,91.81,91.54,91.57,4600.0,82.7661,82.8112,82.5677,82.5947,4600.0
2014-08-06 10:20:00,91.58,91.67,91.56,91.66,1400.0,82.6037,82.6849,82.5857,82.6759,1400.0
2014-08-06 10:25:00,91.74,91.88,91.74,91.85,3000.0,82.7481,82.8743,82.7481,82.8473,3000.0
2014-08-06 10:30:00,91.92,91.97,91.72,91.8,11000.0,82.9104,82.9555,82.73,82.8022,11000.0
2014-08-06 10:35:00,91.84,91.87,91.79,91.87,3900.0,82.8382,82.8653,82.7932,82.8653,3900.0
2014-08-06 10:40:00,91.88,91.98,91.83,91.95,3800.0,82.8743,82.9645,82.8292,82.9375,3800.0
2014-08-06 10:45:00,92.0,92.09,91.88,91.95,7700.0,82.9826,83.0637,82.8743,82.9375,7700.0
2014-08-06 10:50:00,91.97,91.98,91.91,91.93,3400.0,82.9555,82.9645,82.9014,82.9194,3400.0
2014-08-06 10:55:00,91.98,92.13,91.97,92.08,6200.0,82.9645,83.0998,82.9555,83.0547,6200.0
2014-08-06 11:00:00,92.03,92.17,91.95,92.12,9500.0,83.0096,83.1359,82.9375,83.0908,9500.0
2014-08-06 11:05:00,92.12,92.24,91.97,92.01,28600.0,83.0908,83.199,82.9555,82.9916,28600.0
2014-08-06 11:10:00,92.02,92.04,91.77,91.77,9300.0,83.0006,83.0186,82.7751,82.7751,9300.0
2014-08-06 11:15:00,91.79,91.93,91.76,91.91,8200.0,82.7932,82.9194,82.7661,82.9014,8200.0
2014-08-06 11:20:00,91.97,92.04,91.95,92.04,7600.0,82.9555,83.0186,82.9375,83.0186,7600.0
2014-08-06 11:25:00,92.04,92.04,91.81,91.84,3400.0,83.0186,83.0186,82.8112,82.8382,3400.0
2014-08-06 11:30:00,91.88,92.0,91.85,91.85,14400.0,82.8743,82.9826,82.8473,82.8473,14400.0
2014-08-06 11:35:00,91.87,91.92,91.8,91.81,5400.0,82.8653,82.9104,82.8022,82.8112,5400.0
2014-08-06 11:40:00,91.93,91.93,91.91,91.93,900.0,82.9194,82.9194,82.9014,82.9194,900.0
2014-08-06 11:45:00,92.03,92.12,92.02,92.02,2900.0,83.0096,83.0908,83.0006,83.0006,2900.0
2014-08-06 11:50:00,92.07,92.2,92.04,92.2,2100.0,83.0457,83.163,83.0186,83.163,2100.0
2014-08-06 11:55:00,92.19,92.2,92.13,92.19,4200.0,83.1539,83.163,83.0998,83.1539,4200.0
2014-08-06 12:00:00,92.19,92.22,92.19,92.19,4200.0,83.1539,83.181,83.1539,83.1539,4200.0
2014-08-06 12:05:00,92.21,92.26,92.2,92.25,7900.0,83.172,83.2171,83.163,83.2081,7900.0
2014-08-06 12:10:00,92.21,92.23,92.18,92.23,1600.0,83.172,83.19,83.1449,83.19,1600.0
2014-08-06 12:15:00,92.23,92.23,92.09,92.11,3700.0,83.19,83.19,83.0637,83.0818,3700.0
2014-08-06 12:20:00,92.1,92.24,92.07,92.22,4100.0,83.0728,83.199,83.0457,83.181,4100.0
2014-08-06 12:25:00,92.22,92.22,92.11,92.15,1900.0,83.181,83.181,83.0818,83.1179,1900.0
2014-08-06 12:30:00,92.21,92.32,92.21,92.3,4400.0,83.172,83.2712,83.172,83.2532,4400.0
2014-08-06 12:35:00,92.29,92.3,92.22,92.28,4000.0,83.2441,83.2532,83.181,83.2351,4000.0
2014-08-06 12:40:00,92.28,92.28,92.18,92.2,2800.0,83.2351,83.2351,83.1449,83.163,2800.0
2014-08-06 12:45:00,92.18,92.18,92.02,92.05,3600.0,83.1449,83.1449,83.0006,83.0277,3600.0
2014-08-06 12:50:00,92.05,92.1,92.05,92.09,3300.0,83.0277,83.0728,83.0277,83.0637,3300.0
2014-08-06 12:55:00,92.1,92.13,92.09,92.13,1600.0,83.0728,83.0998,83.0637,83.0998,1600.0
2014-08-06 13:00:00,92.1,92.1,91.98,91.98,2900.0,83.0728,83.0728,82.9645,82.9645,2900.0
2014-08-06 13:05:00,91.97,91.99,91.85,91.86,3200.0,82.9555,82.9735,82.8473,82.8563,3200.0
2014-08-06 13:10:00,91.86,91.95,91.83,91.88,2600.0,82.8563,82.9375,82.8292,82.8743,2600.0
2014-08-06 13:15:00,91.92,92.03,91.91,92.03,1800.0,82.9104,83.0096,82.9014,83.0096,1800.0
2014-08-06 13:20:00,91.95,91.98,91.87,91.93,2500.0,82.9375,82.9645,82.8653,82.9194,2500.0
2014-08-06 13:25:00,91.9,91.92,91.83,91.83,3200.0,82.8924,82.9104,82.8292,82.8292,3200.0
2014-08-06 13:30:00,91.8,91.81,91.77,91.77,1100.0,82.8022,82.8112,82.7751,82.7751,1100.0
2014-08-06 13:35:00,91.88,91.91,91.88,91.89,3200.0,82.8743,82.9014,82.8743,82.8833,3200.0
2014-08-06 13:40:00,91.89,91.98,91.89,91.94,4000.0,82.8833,82.9645,82.8833,82.9284,4000.0
2014-08-06 13:45:00,91.94,91.96,91.85,91.85,2100.0,82.9284,82.9465,82.8473,82.8473,2100.0
2014-08-06 13:50:00,91.84,91.94,91.77,91.83,3800.0,82.8382,82.9284,82.7751,82.8292,3800.0
2014-08-06 13:55:00,91.81,91.91,91.78,91.84,4900.0,82.8112,82.9014,82.7841,82.8382,4900.0
2014-08-06 14:00:00,91.78,91.94,91.77,91.86,4500.0,82.7841,82.9284,82.7751,82.8563,4500.0
2014-08-06 14:05:00,91.92,91.99,91.9,91.94,4900.0,82.9104,82.9735,82.8924,82.9284,4900.0
2014-08-06 14:10:00,91.93,91.93,91.8,91.86,4700.0,82.9194,82.9194,82.8022,82.8563,4700.0
2014-08-06 14:15:00,91.85,91.9,91.84,91.9,1000.0,82.8473,82.8924,82.8382,82.8924,1000.0
2014-08-06 14:20:00,91.85,91.92,91.85,91.92,2500.0,82.8473,82.9104,82.8473,82.9104,2500.0
2014-08-06 14:25:00,91.94,91.95,91.93,91.94,3500.0,82.9284,82.9375,82.9194,82.9284,3500.0
2014-08-06 14:30:00,91.94,91.94,91.86,91.88,2800.0,82.9284,82.9284,82.8563,82.8743,2800.0
2014-08-06 14:35:00,91.84,91.85,91.81,91.85,600.0,82.8382,82.8473,82.8112,82.8473,600.0
2014-08-06 14:40:00,91.92,92.08,91.92,92.07,5100.0,82.9104,83.0547,82.9104,83.0457,5100.0
2014-08-06 14:45:00,92.03,92.06,92.02,92.02,1400.0,83.0096,83.0367,83.0006,83.0006,1400.0
2014-08-06 14:50:00,92.0,92.07,92.0,92.03,4800.0,82.9826,83.0457,82.9826,83.0096,4800.0
2014-08-06 14:55:00,92.01,92.01,91.91,91.92,4100.0,82.9916,82.9916,82.9014,82.9104,4100.0
2014-08-06 15:00:00,91.89,92.01,91.89,92.01,3500.0,82.8833,82.9916,82.8833,82.9916,3500.0
2014-08-06 15:05:00,92.01,92.03,91.99,91.99,6800.0,82.9916,83.0096,82.9735,82.9735,6800.0
2014-08-06 15:10:00,91.97,91.97,91.88,91.89,6800.0,82.9555,82.9555,82.8743,82.8833,6800.0
2014-08-06 15:15:00,91.89,91.95,91.89,91.95,6100.0,82.8833,82.9375,82.8833,82.9375,6100.0
2014-08-06 15:20:00,91.98,91.98,91.95,91.95,8000.0,82.9645,82.9645,82.9375,82.9375,8000.0
2014-08-06 15:25:00,91.98,92.03,91.96,92.01,9400.0,82.9645,83.0096,82.9465,82.9916,9400.0
2014-08-06 15:30:00,92.01,92.01,91.91,91.98,11000.0,82.9916,82.9916,82.9014,82.9645,11000.0
2014-08-06 15:35:00,91.97,92.02,91.96,92.02,9300.0,82.9555,83.0006,82.9465,83.0006,9300.0
2014-08-06 15:40:00,92.02,92.11,92.02,92.09,16700.0,83.0006,83.0818,83.0006,83.0637,16700.0
2014-08-06 15:45:00,92.08,92.13,92.05,92.1,15400.0,83.0547,83.0998,83.0277,83.0728,15400.0
2014-08-06 15:50:00,92.11,92.19,92.07,92.07,16100.0,83.0818,83.1539,83.0457,83.0457,16100.0
2014-08-06 15:55:00,92.08,92.19,92.08,92.09,28300.0,83.0547,83.1539,83.0547,83.0637,28300.0
2014-08-07 09:30:00,93.15,93.31,93.03,93.25,18800.0,84.0198,84.1642,83.9116,84.11,18800.0
2014-08-07 09:35:00,93.25,93.25,92.91,92.91,9300.0,84.11,84.11,83.8034,83.8034,9300.0
2014-08-07 09:40:00,92.88,92.92,92.74,92.77,6600.0,83.7763,83.8124,83.65,83.6771,6600.0
2014-08-07 09:45:00,92.77,92.88,92.61,92.62,6300.0,83.6771,83.7763,83.5328,83.5418,6300.0
2014-08-07 09:50:00,92.63,92.72,92.55,92.55,2000.0,83.5508,83.632,83.4787,83.4787,2000.0
2014-08-07 09:55:00,92.59,92.69,92.45,92.59,3700.0,83.5147,83.6049,83.3885,83.5147,3700.0
2014-08-07 10:00:00,92.62,92.64,92.36,92.36,3100.0,83.5418,83.5598,83.3073,83.3073,3100.0
2014-08-07 10:05:00,92.28,92.41,92.28,92.41,4700.0,83.2351,83.3524,83.2351,83.3524,4700.0
2014-08-07 10:10:00,92.38,92.49,92.38,92.42,6300.0,83.3253,83.4245,83.3253,83.3614,6300.0
2014-08-07 10:15:00,92.4,92.41,92.3,92.31,2900.0,83.3434,83.3524,83.2532,83.2622,2900.0
2014-08-07 10:20:00,92.37,92.48,92.33,92.39,900.0,83.3163,83.4155,83.2802,83.3343,900.0
2014-08-07 10:25:00,92.42,92.6,92.42,92.46,4100.0,83.3614,83.5238,83.3614,83.3975,4100.0
2014-08-07 10:30:00,92.43,92.44,92.31,92.44,1200.0,83.3704,83.3794,83.2622,83.3794,1200.0
2014-08-07 10:35:00,92.45,92.5,92.33,92.36,1600.0,83.3885,83.4336,83.2802,83.3073,1600.0
2014-08-07 10:40:00,92.36,92.36,92.08,92.08,1800.0,83.3073,83.3073,83.0547,83.0547,1800.0
2014-08-07 10:45:00,92.0,92.07,91.87,91.89,2000.0,82.9826,83.0457,82.8653,82.8833,2000.0
2014-08-07 10:50:00,91.86,91.86,91.67,91.78,3000.0,82.8563,82.8563,82.6849,82.7841,3000.0
2014-08-07 10:55:00,91.82,92.2,91.81,92.14,20100.0,82.8202,83.163,82.8112,83.1088,20100.0
2014-08-07 11:00:00,91.99,91.99,91.8,91.93,7500.0,82.9735,82.9735,82.8022,82.9194,7500.0
2014-08-07 11:05:00,91.92,91.94,91.75,91.94,3400.0,82.9104,82.9284,82.7571,82.9284,3400.0
2014-08-07 11:10:00,91.94,91.94,91.58,91.58,10500.0,82.9284,82.9284,82.6037,82.6037,10500.0
2014-08-07 11:15:00,91.57,91.76,91.57,91.73,5200.0,82.5947,82.7661,82.5947,82.739,5200.0
2014-08-07 11:20:00,91.72,91.84,91.72,91.79,5600.0,82.73,82.8382,82.73,82.7932,5600.0
2014-08-07 11:25:00,91.79,91.79,91.68,91.79,8200.0,82.7932,82.7932,82.6939,82.7932,8200.0
2014-08-07 11:30:00,91.81,91.95,91.74,91.8,22900.0,82.8112,82.9375,82.7481,82.8022,22900.0
2014-08-07 11:35:00,91.8,91.95,91.8,91.83,5800.0,82.8022,82.9375,82.8022,82.8292,5800.0
2014-08-07 11:40:00,91.82,91.88,91.71,91.77,4100.0,82.8202,82.8743,82.721,82.7751,4100.0
2014-08-07 11:45:00,91.75,91.75,91.66,91.71,1000.0,82.7571,82.7571,82.6759,82.721,1000.0
2014-08-07 11:50:00,91.82,91.82,91.72,91.72,1500.0,82.8202,82.8202,82.73,82.73,1500.0
2014-08-07 11:55:00,91.64,91.76,91.64,91.76,1400.0,82.6579,82.7661,82.6579,82.7661,1400.0
2014-08-07 12:00:00,91.75,91.77,91.71,91.77,900.0,82.7571,82.7751,82.721,82.7751,900.0
2014-08-07 12:05:00,91.69,91.77,91.69,91.74,300.0,82.703,82.7751,82.703,82.7481,300.0
2014-08-07 12:10:00,91.73,91.73,91.68,91.68,400.0,82.739,82.739,82.6939,82.6939,400.0
2014-08-07 12:15:00,91.66,91.66,91.49,91.49,500.0,82.6759,82.6759,82.5226,82.5226,500.0
2014-08-07 12:20:00,91.46,91.55,91.46,91.55,1900.0,82.4955,82.5767,82.4955,82.5767,1900.0
2014-08-07 12:25:00,91.53,91.6,91.53,91.55,2200.0,82.5586,82.6218,82.5586,82.5767,2200.0
2014-08-07 12:30:00,91.52,91.52,91.49,91.49,1200.0,82.5496,82.5496,82.5226,82.5226,1200.0
2014-08-07 12:35:00,91.43,91.5,91.38,91.47,8800.0,82.4684,82.5316,82.4233,82.5045,8800.0
2014-08-07 12:40:00,91.45,91.56,91.44,91.56,7100.0,82.4865,82.5857,82.4775,82.5857,7100.0
2014-08-07 12:45:00,91.58,91.61,91.52,91.57,2200.0,82.6037,82.6308,82.5496,82.5947,2200.0
2014-08-07 12:50:00,91.53,91.59,91.48,91.59,3600.0,82.5586,82.6128,82.5135,82.6128,3600.0
2014-08-07 12:55:00,91.59,91.6,91.46,91.54,3400.0,82.6128,82.6218,82.4955,82.5677,3400.0
2014-08-07 13:00:00,91.54,91.59,91.49,91.49,3000.0,82.5677,82.6128,82.5226,82.5226,3000.0
2014-08-07 13:05:00,91.52,91.77,91.5,91.72,22300.0,82.5496,82.7751,82.5316,82.73,22300.0
2014-08-07 13:10:00,91.74,91.83,91.73,91.77,3800.0,82.7481,82.8292,82.739,82.7751,3800.0
2014-08-07 13:15:00,91.81,91.84,91.79,91.81,4400.0,82.8112,82.8382,82.7932,82.8112,4400.0
2014-08-07 13:20:00,91.78,91.8,91.72,91.72,4200.0,82.7841,82.8022,82.73,82.73,4200.0
2014-08-07 13:25:00,91.76,91.85,91.76,91.79,3500.0,82.7661,82.8473,82.7661,82.7932,3500.0
2014-08-07 13:30:00,91.79,91.86,91.79,91.85,1100.0,82.7932,82.8563,82.7932,82.8473,1100.0
2014-08-07 13:35:00,91.86,91.9,91.85,91.87,2000.0,82.8563,82.8924,82.8473,82.8653,2000.0
2014-08-07 13:40:00,91.92,91.97,91.91,91.93,1800.0,82.9104,82.9555,82.9014,82.9194,1800.0
2014-08-07 13:45:00,92.0,92.01,91.99,91.99,1300.0,82.9826,82.9916,82.9735,82.9735,1300.0
2014-08-07 13:50:00,91.99,91.99,91.9,91.9,3400.0,82.9735,82.9735,82.8924,82.8924,3400.0
2014-08-07 13:55:00,91.88,92.01,91.88,91.94,4200.0,82.8743,82.9916,82.8743,82.9284,4200.0
2014-08-07 14:00:00,91.92,91.92,91.83,91.87,3900.0,82.9104,82.9104,82.8292,82.8653,3900.0
2014-08-07 14:05:00,91.88,92.0,91.88,91.95,9300.0,82.8743,82.9826,82.8743,82.9375,9300.0
2014-08-07 14:10:00,91.91,91.91,91.84,91.88,2200.0,82.9014,82.9014,82.8382,82.8743,2200.0
2014-08-07 14:15:00,91.84,91.88,91.82,91.85,10200.0,82.8382,82.8743,82.8202,82.8473,10200.0
2014-08-07 14:20:00,91.84,91.88,91.8,91.87,5700.0,82.8382,82.8743,82.8022,82.8653,5700.0
2014-08-07 14:25:00,91.88,91.92,91.85,91.89,10000.0,82.8743,82.9104,82.8473,82.8833,10000.0
2014-08-07 14:30:00,91.88,91.9,91.86,91.88,7600.0,82.8743,82.8924,82.8563,82.8743,7600.0
2014-08-07 14:35:00,91.86,91.88,91.83,91.84,11000.0,82.8563,82.8743,82.8292,82.8382,11000.0
2014-08-07 14:40:00,91.85,91.88,91.8,91.8,5400.0,82.8473,82.8743,82.8022,82.8022,5400.0
2014-08-07 14:45:00,91.82,91.86,91.82,91.85,4400.0,82.8202,82.8563,82.8202,82.8473,4400.0
2014-08-07 14:50:00,91.87,91.88,91.81,91.81,5200.0,82.8653,82.8743,82.8112,82.8112,5200.0
2014-08-07 14:55:00,91.8,91.81,91.72,91.72,7700.0,82.8022,82.8112,82.73,82.73,7700.0
2014-08-07 15:00:00,91.72,91.86,91.72,91.83,15300.0,82.73,82.8563,82.73,82.8292,15300.0
2014-08-07 15:05:00,91.83,91.84,91.69,91.74,6600.0,82.8292,82.8382,82.703,82.7481,6600.0
2014-08-07 15:10:00,91.73,91.81,91.66,91.66,5300.0,82.739,82.8112,82.6759,82.6759,5300.0
2014-08-07 15:15:00,91.66,91.7,91.56,91.7,6500.0,82.6759,82.712,82.5857,82.712,6500.0
2014-08-07 15:20:00,91.65,91.69,91.56,91.59,36400.0,82.6669,82.703,82.5857,82.6128,36400.0
2014-08-07 15:25:00,91.58,91.61,91.53,91.61,6200.0,82.6037,82.6308,82.5586,82.6308,6200.0
2014-08-07 15:30:00,91.6,91.6,91.54,91.59,3600.0,82.6218,82.6218,82.5677,82.6128,3600.0
2014-08-07 15:35:00,91.59,91.65,91.51,91.62,7400.0,82.6128,82.6669,82.5406,82.6398,7400.0
2014-08-07 15:40:00,91.66,91.7,91.56,91.61,9100.0,82.6759,82.712,82.5857,82.6308,9100.0
2014-08-07 15:45:00,91.59,91.67,91.51,91.62,11200.0,82.6128,82.6849,82.5406,82.6398,11200.0
2014-08-07 15:50:00,91.64,91.76,91.64,91.75,20400.0,82.6579,82.7661,82.6579,82.7571,20400.0
2014-08-07 15:55:00,91.74,91.77,91.65,91.65,28800.0,82.7481,82.7751,82.6669,82.6669,28800.0
2014-08-08 09:30:00,90.57,90.91,90.51,90.73,34700.0,81.6927,81.9994,81.6386,81.837,34700.0
2014-08-08 09:35:00,90.68,90.75,90.32,90.36,6700.0,81.7919,81.8551,81.4672,81.5033,6700.0
2014-08-08 09:40:00,90.4,90.41,90.19,90.33,4600.0,81.5394,81.5484,81.35,81.4763,4600.0
2014-08-08 09:45:00,90.35,90.4,90.18,90.4,7200.0,81.4943,81.5394,81.341,81.5394,7200.0
2014-08-08 09:50:00,90.39,90.51,90.36,90.51,10600.0,81.5304,81.6386,81.5033,81.6386,10600.0
2014-08-08 09:55:00,90.51,90.62,90.4,90.42,14500.0,81.6386,81.7378,81.5394,81.5574,14500.0
2014-08-08 10:00:00,90.46,90.63,90.34,90.61,12000.0,81.5935,81.7468,81.4853,81.7288,12000.0
2014-08-08 10:05:00,90.67,90.83,90.65,90.79,29100.0,81.7829,81.9272,81.7649,81.8912,29100.0
2014-08-08 10:10:00,90.82,90.95,90.75,90.83,16000.0,81.9182,82.0355,81.8551,81.9272,16000.0
2014-08-08 10:15:00,90.74,90.89,90.74,90.8,5800.0,81.8461,81.9814,81.8461,81.9002,5800.0
2014-08-08 10:20:00,90.79,90.91,90.71,90.91,5900.0,81.8912,81.9994,81.819,81.9994,5900.0
2014-08-08 10:25:00,90.85,90.9,90.73,90.84,6800.0,81.9453,81.9904,81.837,81.9363,6800.0
2014-08-08 10:30:00,90.81,90.93,90.74,90.89,9700.0,81.9092,82.0174,81.8461,81.9814,9700.0
2014-08-08 10:35:00,90.9,91.06,90.83,91.03,9400.0,81.9904,82.1347,81.9272,82.1076,9400.0
2014-08-08 10:40:00,91.08,91.23,91.08,91.1,3700.0,82.1527,82.288,82.1527,82.1708,3700.0
2014-08-08 10:45:00,91.02,91.19,90.91,91.0,9500.0,82.0986,82.252,81.9994,82.0806,9500.0
2014-08-08 10:50:00,91.03,91.05,90.89,90.89,11400.0,82.1076,82.1257,81.9814,81.9814,11400.0
2014-08-08 10:55:00,90.84,90.86,90.75,90.75,6300.0,81.9363,81.9543,81.8551,81.8551,6300.0
2014-08-08 11:00:00,90.75,90.83,90.73,90.74,18000.0,81.8551,81.9272,81.837,81.8461,18000.0
2014-08-08 11:05:00,90.78,90.85,90.73,90.81,9700.0,81.8821,81.9453,81.837,81.9092,9700.0
2014-08-08 11:10:00,90.81,90.9,90.78,90.88,5500.0,81.9092,81.9904,81.8821,81.9723,5500.0
2014-08-08 11:15:00,90.92,90.94,90.8,90.93,4800.0,82.0084,82.0265,81.9002,82.0174,4800.0
2014-08-08 11:20:00,90.84,90.98,90.76,90.84,6100.0,81.9363,82.0625,81.8641,81.9363,6100.0
2014-08-08 11:25:00,90.87,91.01,90.87,90.93,2800.0,81.9633,82.0896,81.9633,82.0174,2800.0
2014-08-08 11:30:00,90.98,90.98,90.64,90.7,19500.0,82.0625,82.0625,81.7559,81.81,19500.0
2014-08-08 11:35:00,90.76,90.99,90.76,90.99,3600.0,81.8641,82.0716,81.8641,82.0716,3600.0
2014-08-08 11:40:00,90.98,91.19,90.95,91.19,14100.0,82.0625,82.252,82.0355,82.252,14100.0
2014-08-08 11:45:00,91.19,91.26,91.12,91.2,19700.0,82.252,82.3151,82.1888,82.261,19700.0
2014-08-08 11:50:00,91.2,91.2,91.11,91.2,8600.0,82.261,82.261,82.1798,82.261,8600.0
2014-08-08 11:55:00,91.22,91.22,91.12,91.2,9900.0,82.279,82.279,82.1888,82.261,9900.0
2014-08-08 12:00:00,91.21,91.25,91.19,91.19,1900.0,82.27,82.3061,82.252,82.252,1900.0
2014-08-08 12:05:00,91.17,91.18,91.11,91.11,1300.0,82.2339,82.2429,82.1798,82.1798,1300.0
2014-08-08 12:10:00,91.1,91.14,91.09,91.13,800.0,82.1708,82.2069,82.1618,82.1978,800.0
2014-08-08 12:15:00,91.13,91.13,91.07,91.08,600.0,82.1978,82.1978,82.1437,82.1527,600.0
2014-08-08 12:20:00,91.06,91.06,90.91,90.95,12800.0,82.1347,82.1347,81.9994,82.0355,12800.0
2014-08-08 12:25:00,90.97,90.97,90.86,90.86,2400.0,82.0535,82.0535,81.9543,81.9543,2400.0
2014-08-08 12:30:00,90.87,90.87,90.8,90.83,1900.0,81.9633,81.9633,81.9002,81.9272,1900.0
2014-08-08 12:35:00,90.83,90.84,90.77,90.82,2500.0,81.9272,81.9363,81.8731,81.9182,2500.0
2014-08-08 12:40:00,90.82,90.82,90.78,90.8,1000.0,81.9182,81.9182,81.8821,81.9002,1000.0
2014-08-08 12:45:00,90.79,90.79,90.66,90.66,2800.0,81.8912,81.8912,81.7739,81.7739,2800.0
2014-08-08 12:50:00,90.69,90.79,90.69,90.77,11900.0,81.801,81.8912,81.801,81.8731,11900.0
2014-08-08 12:55:00,90.77,90.78,90.73,90.76,2300.0,81.8731,81.8821,81.837,81.8641,2300.0
2014-08-08 13:00:00,90.79,90.83,90.75,90.76,3400.0,81.8912,81.9272,81.8551,81.8641,3400.0
2014-08-08 13:05:00,90.76,90.76,90.72,90.75,11900.0,81.8641,81.8641,81.828,81.8551,11900.0
2014-08-08 13:10:00,90.73,90.82,90.73,90.82,3100.0,81.837,81.9182,81.837,81.9182,3100.0
2014-08-08 13:15:00,90.83,91.0,90.83,90.99,5500.0,81.9272,82.0806,81.9272,82.0716,5500.0
2014-08-08 13:20:00,91.04,91.14,91.02,91.1,1400.0,82.1167,82.2069,82.0986,82.1708,1400.0
2014-08-08 13:25:00,91.16,91.22,91.16,91.19,1800.0,82.2249,82.279,82.2249,82.252,1800.0
2014-08-08 13:30:00,91.18,91.25,91.18,91.25,1400.0,82.2429,82.3061,82.2429,82.3061,1400.0
2014-08-08 13:35:00,91.25,91.32,91.19,91.32,7400.0,82.3061,82.3692,82.252,82.3692,7400.0
2014-08-08 13:40:00,91.33,91.38,91.29,91.38,4500.0,82.3782,82.4233,82.3422,82.4233,4500.0
2014-08-08 13:45:00,91.36,91.39,91.31,91.38,6500.0,82.4053,82.4324,82.3602,82.4233,6500.0
2014-08-08 13:50:00,91.38,91.4,91.28,91.3,7500.0,82.4233,82.4414,82.3331,82.3512,7500.0
2014-08-08 13:55:00,91.29,91.46,91.29,91.43,13400.0,82.3422,82.4955,82.3422,82.4684,13400.0
2014-08-08 14:00:00,91.41,91.46,91.31,91.45,5400.0,82.4504,82.4955,82.3602,82.4865,5400.0
2014-08-08 14:05:00,91.4,91.45,91.34,91.36,3200.0,82.4414,82.4865,82.3873,82.4053,3200.0
2014-08-08 14:10:00,91.33,91.38,91.28,91.32,20900.0,82.3782,82.4233,82.3331,82.3692,20900.0
2014-08-08 14:15:00,91.34,91.36,91.3,91.33,2800.0,82.3873,82.4053,82.3512,82.3782,2800.0
2014-08-08 14:20:00,91.34,91.4,91.31,91.4,3700.0,82.3873,82.4414,82.3602,82.4414,3700.0
2014-08-08 14:25:00,91.4,91.47,91.39,91.47,4100.0,82.4414,82.5045,82.4324,82.5045,4100.0
2014-08-08 14:30:00,91.49,91.55,91.44,91.46,24300.0,82.5226,82.5767,82.4775,82.4955,24300.0
2014-08-08 14:35:00,91.44,91.52,91.44,91.48,4800.0,82.4775,82.5496,82.4775,82.5135,4800.0
2014-08-08 14:40:00,91.49,91.52,91.47,91.49,2600.0,82.5226,82.5496,82.5045,82.5226,2600.0
2014-08-08 14:45:00,91.49,91.52,91.45,91.48,5500.0,82.5226,82.5496,82.4865,82.5135,5500.0
2014-08-08 14:50:00,91.46,91.47,91.41,91.44,2800.0,82.4955,82.5045,82.4504,82.4775,2800.0
2014-08-08 14:55:00,91.47,91.47,91.37,91.37,3100.0,82.5045,82.5045,82.4143,82.4143,3100.0
2014-08-08 15:00:00,91.36,91.41,91.33,91.36,3000.0,82.4053,82.4504,82.3782,82.4053,3000.0
2014-08-08 15:05:00,91.35,91.4,91.31,91.33,3300.0,82.3963,82.4414,82.3602,82.3782,3300.0
2014-08-08 15:10:00,91.33,91.35,91.28,91.33,19000.0,82.3782,82.3963,82.3331,82.3782,19000.0
2014-08-08 15:15:00,91.33,91.35,91.22,91.22,12400.0,82.3782,82.3963,82.279,82.279,12400.0
2014-08-08 15:20:00,91.22,91.22,91.03,91.11,62900.0,82.279,82.279,82.1076,82.1798,62900.0
2014-08-08 15:25:00,91.11,91.21,91.01,91.2,19600.0,82.1798,82.27,82.0896,82.261,19600.0
2014-08-08 15:30:00,91.22,91.3,91.22,91.22,5500.0,82.279,82.3512,82.279,82.279,5500.0
2014-08-08 15:35:00,91.29,91.34,91.25,91.34,8400.0,82.3422,82.3873,82.3061,82.3873,8400.0
2014-08-08 15:40:00,91.35,91.41,91.32,91.41,5100.0,82.3963,82.4504,82.3692,82.4504,5100.0
2014-08-08 15:45:00,91.41,91.41,91.35,91.36,6800.0,82.4504,82.4504,82.3963,82.4053,6800.0
2014-08-08 15:50:00,91.37,91.5,91.37,91.46,12000.0,82.4143,82.5316,82.4143,82.4955,12000.0
2014-08-08 15:55:00,91.46,91.51,91.4,91.41,17000.0,82.4955,82.5406,82.4414,82.4504,17000.0
2014-08-11 09:30:00,92.18,92.23,92.03,92.22,18000.0,83.1449,83.19,83.0096,83.181,18000.0
2014-08-11 09:35:00,92.26,92.32,92.21,92.27,6600.0,83.2171,83.2712,83.172,83.2261,6600.0
2014-08-11 09:40:00,92.3,92.3,92.1,92.15,1600.0,83.2532,83.2532,83.0728,83.1179,1600.0
2014-08-11 09:45:00,92.16,92.16,91.99,92.02,2600.0,83.1269,83.1269,82.9735,83.0006,2600.0
2014-08-11 09:50:00,92.11,92.29,92.11,92.25,7200.0,83.0818,83.2441,83.0818,83.2081,7200.0
2014-08-11 09:55:00,92.28,92.36,92.19,92.28,7300.0,83.2351,83.3073,83.1539,83.2351,7300.0
2014-08-11 10:00:00,92.29,92.29,92.17,92.2,1900.0,83.2441,83.2441,83.1359,83.163,1900.0
2014-08-11 10:05:00,92.25,92.35,92.25,92.35,2400.0,83.2081,83.2983,83.2081,83.2983,2400.0
2014-08-11 10:10:00,92.37,92.44,92.24,92.36,18500.0,83.3163,83.3794,83.199,83.3073,18500.0
2014-08-11 10:15:00,92.23,92.4,92.18,92.4,1300.0,83.19,83.3434,83.1449,83.3434,1300.0
2014-08-11 10:20:00,92.47,92.5,92.4,92.41,2200.0,83.4065,83.4336,83.3434,83.3524,2200.0
2014-08-11 10:25:00,92.39,92.39,92.24,92.29,3400.0,83.3343,83.3343,83.199,83.2441,3400.0
2014-08-11 10:30:00,92.36,92.42,92.36,92.37,400.0,83.3073,83.3614,83.3073,83.3163,400.0
2014-08-11 10:35:00,92.38,92.45,92.36,92.45,3100.0,83.3253,83.3885,83.3073,83.3885,3100.0
2014-08-11 10:40:00,92.36,92.36,92.3,92.3,900.0,83.3073,83.3073,83.2532,83.2532,900.0
2014-08-11 10:45:00,92.34,92.37,92.29,92.29,3600.0,83.2892,83.3163,83.2441,83.2441,3600.0
2014-08-11 10:50:00,92.33,92.35,92.17,92.34,4100.0,83.2802,83.2983,83.1359,83.2892,4100.0
2014-08-11 10:55:00,92.35,92.42,92.24,92.4,3700.0,83.2983,83.3614,83.199,83.3434,3700.0
2014-08-11 11:00:00,92.34,92.4,92.29,92.4,1800.0,83.2892,83.3434,83.2441,83.3434,1800.0
2014-08-11 11:05:00,92.47,92.47,92.41,92.46,1300.0,83.4065,83.4065,83.3524,83.3975,1300.0
2014-08-11 11:10:00,92.46,92.53,92.38,92.48,4200.0,83.3975,83.4606,83.3253,83.4155,4200.0
2014-08-11 11:15:00,92.49,92.51,92.43,92.43,1300.0,83.4245,83.4426,83.3704,83.3704,1300.0
2014-08-11 11:20:00,92.42,92.48,92.38,92.44,6700.0,83.3614,83.4155,83.3253,83.3794,6700.0
2014-08-11 11:25:00,92.43,92.43,92.34,92.34,5100.0,83.3704,83.3704,83.2892,83.2892,5100.0
2014-08-11 11:30:00,92.39,92.42,92.32,92.35,8100.0,83.3343,83.3614,83.2712,83.2983,8100.0
2014-08-11 11:35:00,92.37,92.37,92.32,92.36,700.0,83.3163,83.3163,83.2712,83.3073,700.0
2014-08-11 11:40:00,92.38,92.45,92.38,92.45,900.0,83.3253,83.3885,83.3253,83.3885,900.0
2014-08-11 11:45:00,92.46,92.49,92.42,92.49,300.0,83.3975,83.4245,83.3614,83.4245,300.0
2014-08-11 11:50:00,92.56,92.57,92.49,92.52,2300.0,83.4877,83.4967,83.4245,83.4516,2300.0
2014-08-11 11:55:00,92.48,92.6,92.48,92.59,500.0,83.4155,83.5238,83.4155,83.5147,500.0
2014-08-11 12:00:00,92.55,92.55,92.51,92.54,500.0,83.4787,83.4787,83.4426,83.4696,500.0
2014-08-11 12:05:00,92.46,92.66,92.46,92.66,9900.0,83.3975,83.5779,83.3975,83.5779,9900.0
2014-08-11 12:10:00,92.66,92.66,92.57,92.65,5600.0,83.5779,83.5779,83.4967,83.5689,5600.0
2014-08-11 12:15:00,92.65,92.66,92.58,92.66,1800.0,83.5689,83.5779,83.5057,83.5779,1800.0
2014-08-11 12:20:00,92.67,92.67,92.63,92.63,800.0,83.5869,83.5869,83.5508,83.5508,800.0
2014-08-11 12:25:00,92.66,92.72,92.64,92.67,1900.0,83.5779,83.632,83.5598,83.5869,1900.0
2014-08-11 12:30:00,92.66,92.75,92.66,92.74,1700.0,83.5779,83.6591,83.5779,83.65,1700.0
2014-08-11 12:35:00,92.75,92.79,92.74,92.78,2100.0,83.6591,83.6951,83.65,83.6861,2100.0
2014-08-11 12:40:00,92.74,92.77,92.68,92.71,1800.0,83.65,83.6771,83.5959,83.623,1800.0
2014-08-11 12:45:00,92.71,92.77,92.7,92.7,1700.0,83.623,83.6771,83.614,83.614,1700.0
2014-08-11 12:50:00,92.69,92.7,92.69,92.7,600.0,83.6049,83.614,83.6049,83.614,600.0
2014-08-11 12:55:00,92.71,92.71,92.61,92.65,3900.0,83.623,83.623,83.5328,83.5689,3900.0
2014-08-11 13:00:00,92.65,92.67,92.65,92.67,900.0,83.5689,83.5869,83.5689,83.5869,900.0
2014-08-11 13:05:00,92.63,92.67,92.61,92.65,3000.0,83.5508,83.5869,83.5328,83.5689,3000.0
2014-08-11 13:10:00,92.66,92.7,92.66,92.7,500.0,83.5779,83.614,83.5779,83.614,500.0
2014-08-11 13:15:00,92.7,92.7,92.61,92.63,2600.0,83.614,83.614,83.5328,83.5508,2600.0
2014-08-11 13:20:00,92.68,92.68,92.62,92.64,1800.0,83.5959,83.5959,83.5418,83.5598,1800.0
2014-08-11 13:25:00,92.63,92.65,92.5,92.54,7200.0,83.5508,83.5689,83.4336,83.4696,7200.0
2014-08-11 13:30:00,92.54,92.69,92.54,92.69,4700.0,83.4696,83.6049,83.4696,83.6049,4700.0
2014-08-11 13:35:00,92.68,92.7,92.64,92.64,600.0,83.5959,83.614,83.5598,83.5598,600.0
2014-08-11 13:40:00,92.65,92.7,92.62,92.62,3700.0,83.5689,83.614,83.5418,83.5418,3700.0
2014-08-11 13:45:00,92.69,92.7,92.6,92.68,3400.0,83.6049,83.614,83.5238,83.5959,3400.0
2014-08-11 13:50:00,92.67,92.68,92.52,92.57,1700.0,83.5869,83.5959,83.4516,83.4967,1700.0
2014-08-11 13:55:00,92.52,92.54,92.45,92.49,1300.0,83.4516,83.4696,83.3885,83.4245,1300.0
2014-08-11 14:00:00,92.48,92.54,92.45,92.53,4200.0,83.4155,83.4696,83.3885,83.4606,4200.0
2014-08-11 14:05:00,92.56,92.62,92.52,92.62,4700.0,83.4877,83.5418,83.4516,83.5418,4700.0
2014-08-11 14:10:00,92.62,92.62,92.57,92.61,3100.0,83.5418,83.5418,83.4967,83.5328,3100.0
2014-08-11 14:15:00,92.59,92.67,92.56,92.67,6000.0,83.5147,83.5869,83.4877,83.5869,6000.0
2014-08-11 14:20:00,92.62,92.71,92.62,92.71,5100.0,83.5418,83.623,83.5418,83.623,5100.0
2014-08-11 14:25:00,92.71,92.73,92.64,92.64,4900.0,83.623,83.641,83.5598,83.5598,4900.0
2014-08-11 14:30:00,92.64,92.67,92.59,92.66,3300.0,83.5598,83.5869,83.5147,83.5779,3300.0
2014-08-11 14:35:00,92.64,92.68,92.6,92.65,1900.0,83.5598,83.5959,83.5238,83.5689,1900.0
2014-08-11 14:40:00,92.63,92.63,92.61,92.63,1600.0,83.5508,83.5508,83.5328,83.5508,1600.0
2014-08-11 14:45:00,92.64,92.67,92.64,92.67,700.0,83.5598,83.5869,83.5598,83.5869,700.0
2014-08-11 14:50:00,92.68,92.68,92.58,92.6,2000.0,83.5959,83.5959,83.5057,83.5238,2000.0
2014-08-11 14:55:00,92.59,92.68,92.58,92.58,4200.0,83.5147,83.5959,83.5057,83.5057,4200.0
2014-08-11 15:00:00,92.6,92.67,92.6,92.67,900.0,83.5238,83.5869,83.5238,83.5869,900.0
2014-08-11 15:05:00,92.67,92.7,92.63,92.69,3700.0,83.5869,83.614,83.5508,83.6049,3700.0
2014-08-11 15:10:00,92.66,92.74,92.64,92.74,4300.0,83.5779,83.65,83.5598,83.65,4300.0
2014-08-11 15:15:00,92.74,92.75,92.66,92.68,3100.0,83.65,83.6591,83.5779,83.5959,3100.0
2014-08-11 15:20:00,92.68,92.69,92.61,92.61,2800.0,83.5959,83.6049,83.5328,83.5328,2800.0
2014-08-11 15:25:00,92.64,92.71,92.64,92.66,6800.0,83.5598,83.623,83.5598,83.5779,6800.0
2014-08-11 15:30:00,92.65,92.69,92.65,92.65,4300.0,83.5689,83.6049,83.5689,83.5689,4300.0
2014-08-11 15:35:00,92.65,92.69,92.64,92.66,4600.0,83.5689,83.6049,83.5598,83.5779,4600.0
2014-08-11 15:40:00,92.66,92.67,92.6,92.6,9100.0,83.5779,83.5869,83.5238,83.5238,9100.0
2014-08-11 15:45:00,92.59,92.65,92.55,92.58,12000.0,83.5147,83.5689,83.4787,83.5057,12000.0
2014-08-11 15:50:00,92.58,92.62,92.54,92.61,23500.0,83.5057,83.5418,83.4696,83.5328,23500.0
2014-08-11 15:55:00,92.6,92.64,92.57,92.6,28900.0,83.5238,83.5598,83.4967,83.5238,28900.0
2014-08-12 09:30:00,91.41,91.75,91.34,91.75,20000.0,82.4504,82.7571,82.3873,82.7571,20000.0
2014-08-12 09:35:00,91.8,92.11,91.77,92.09,7900.0,82.8022,83.0818,82.7751,83.0637,7900.0
2014-08-12 09:40:00,92.12,92.16,91.71,91.83,7500.0,83.0908,83.1269,82.721,82.8292,7500.0
2014-08-12 09:45:00,91.83,91.88,91.73,91.84,4700.0,82.8292,82.8743,82.739,82.8382,4700.0
2014-08-12 09:50:00,91.84,91.85,91.73,91.73,1400.0,82.8382,82.8473,82.739,82.739,1400.0
2014-08-12 09:55:00,91.66,91.81,91.56,91.81,33200.0,82.6759,82.8112,82.5857,82.8112,33200.0
2014-08-12 10:00:00,91.81,91.81,91.69,91.72,6200.0,82.8112,82.8112,82.703,82.73,6200.0
2014-08-12 10:05:00,91.71,91.73,91.51,91.51,1700.0,82.721,82.739,82.5406,82.5406,1700.0
2014-08-12 10:10:00,91.45,91.59,91.37,91.58,8100.0,82.4865,82.6128,82.4143,82.6037,8100.0
2014-08-12 10:15:00,91.55,91.58,91.5,91.57,5500.0,82.5767,82.6037,82.5316,82.5947,5500.0
2014-08-12 10:20:00,91.55,91.63,91.5,91.53,5800.0,82.5767,82.6488,82.5316,82.5586,5800.0
2014-08-12 10:25:00,91.5,91.5,91.43,91.46,900.0,82.5316,82.5316,82.4684,82.4955,900.0
2014-08-12 10:30:00,91.49,91.53,91.43,91.53,4100.0,82.5226,82.5586,82.4684,82.5586,4100.0
2014-08-12 10:35:00,91.53,91.67,91.48,91.62,7700.0,82.5586,82.6849,82.5135,82.6398,7700.0
2014-08-12 10:40:00,91.61,91.63,91.61,91.61,800.0,82.6308,82.6488,82.6308,82.6308,800.0
2014-08-12 10:45:00,91.59,91.59,91.47,91.47,1200.0,82.6128,82.6128,82.5045,82.5045,1200.0
2014-08-12 10:50:00,91.48,91.5,91.44,91.46,4400.0,82.5135,82.5316,82.4775,82.4955,4400.0
2014-08-12 10:55:00,91.51,91.53,91.48,91.51,2000.0,82.5406,82.5586,82.5135,82.5406,2000.0
2014-08-12 11:00:00,91.53,91.54,91.32,91.43,11400.0,82.5586,82.5677,82.3692,82.4684,11400.0
2014-08-12 11:05:00,91.45,91.45,91.27,91.42,2900.0,82.4865,82.4865,82.3241,82.4594,2900.0
2014-08-12 11:10:00,91.47,91.48,91.42,91.44,4300.0,82.5045,82.5135,82.4594,82.4775,4300.0
2014-08-12 11:15:00,91.43,91.5,91.4,91.5,2000.0,82.4684,82.5316,82.4414,82.5316,2000.0
2014-08-12 11:20:00,91.47,91.48,91.39,91.39,600.0,82.5045,82.5135,82.4324,82.4324,600.0
2014-08-12 11:25:00,91.42,91.42,91.3,91.3,1800.0,82.4594,82.4594,82.3512,82.3512,1800.0
2014-08-12 11:30:00,91.34,91.34,91.25,91.25,700.0,82.3873,82.3873,82.3061,82.3061,700.0
2014-08-12 11:35:00,91.26,91.42,91.26,91.38,12100.0,82.3151,82.4594,82.3151,82.4233,12100.0
2014-08-12 11:40:00,91.38,91.4,91.37,91.38,600.0,82.4233,82.4414,82.4143,82.4233,600.0
2014-08-12 11:45:00,91.37,91.38,91.34,91.36,1700.0,82.4143,82.4233,82.3873,82.4053,1700.0
2014-08-12 11:50:00,91.36,91.42,91.36,91.41,600.0,82.4053,82.4594,82.4053,82.4504,600.0
2014-08-12 11:55:00,91.4,91.4,91.29,91.29,3200.0,82.4414,82.4414,82.3422,82.3422,3200.0
2014-08-12 12:00:00,91.25,91.27,91.2,91.26,2100.0,82.3061,82.3241,82.261,82.3151,2100.0
2014-08-12 12:05:00,91.23,91.23,91.18,91.18,1000.0,82.288,82.288,82.2429,82.2429,1000.0
2014-08-12 12:10:00,91.19,91.19,91.12,91.13,600.0,82.252,82.252,82.1888,82.1978,600.0
2014-08-12 12:15:00,91.12,91.22,91.12,91.2,2300.0,82.1888,82.279,82.1888,82.261,2300.0
2014-08-12 12:20:00,91.21,91.22,91.18,91.19,2800.0,82.27,82.279,82.2429,82.252,2800.0
2014-08-12 12:25:00,91.19,91.19,91.15,91.15,300.0,82.252,82.252,82.2159,82.2159,300.0
2014-08-12 12:30:00,91.14,91.18,91.13,91.18,1500.0,82.2069,82.2429,82.1978,82.2429,1500.0
2014-08-12 12:35:00,91.18,91.3,91.17,91.3,2700.0,82.2429,82.3512,82.2339,82.3512,2700.0
2014-08-12 12:40:00,91.3,91.37,91.28,91.28,4700.0,82.3512,82.4143,82.3331,82.3331,4700.0
2014-08-12 12:45:00,91.31,91.33,91.24,91.24,1000.0,82.3602,82.3782,82.2971,82.2971,1000.0
2014-08-12 12:50:00,91.27,91.3,91.25,91.25,1500.0,82.3241,82.3512,82.3061,82.3061,1500.0
2014-08-12 12:55:00,91.27,91.32,91.27,91.29,1800.0,82.3241,82.3692,82.3241,82.3422,1800.0
2014-08-12 13:00:00,91.29,91.29,91.11,91.13,13500.0,82.3422,82.3422,82.1798,82.1978,13500.0
2014-08-12 13:05:00,91.13,91.22,91.11,91.22,5300.0,82.1978,82.279,82.1798,82.279,5300.0
2014-08-12 13:10:00,91.22,91.24,91.14,91.16,10000.0,82.279,82.2971,82.2069,82.2249,10000.0
2014-08-12 13:15:00,91.13,91.15,91.1,91.13,1900.0,82.1978,82.2159,82.1708,82.1978,1900.0
2014-08-12 13:20:00,91.15,91.15,91.11,91.13,1600.0,82.2159,82.2159,82.1798,82.1978,1600.0
2014-08-12 13:25:00,91.13,91.19,91.11,91.18,5300.0,82.1978,82.252,82.1798,82.2429,5300.0
2014-08-12 13:30:00,91.18,91.31,91.18,91.31,13700.0,82.2429,82.3602,82.2429,82.3602,13700.0
2014-08-12 13:35:00,91.33,91.33,91.33,91.33,100.0,82.3782,82.3782,82.3782,82.3782,100.0
2014-08-12 13:40:00,91.37,91.38,91.27,91.27,2600.0,82.4143,82.4233,82.3241,82.3241,2600.0
2014-08-12 13:45:00,91.28,91.3,91.24,91.29,600.0,82.3331,82.3512,82.2971,82.3422,600.0
2014-08-12 13:50:00,91.29,91.35,91.29,91.35,2600.0,82.3422,82.3963,82.3422,82.3963,2600.0
2014-08-12 13:55:00,91.31,91.4,91.31,91.4,4800.0,82.3602,82.4414,82.3602,82.4414,4800.0
2014-08-12 14:00:00,91.37,91.37,91.29,91.3,22600.0,82.4143,82.4143,82.3422,82.3512,22600.0
2014-08-12 14:05:00,91.27,91.27,91.18,91.18,1600.0,82.3241,82.3241,82.2429,82.2429,1600.0
2014-08-12 14:10:00,91.15,91.16,91.11,91.13,1300.0,82.2159,82.2249,82.1798,82.1978,1300.0
2014-08-12 14:15:00,91.15,91.22,91.1,91.13,2600.0,82.2159,82.279,82.1708,82.1978,2600.0
2014-08-12 14:20:00,91.19,91.21,91.18,91.18,900.0,82.252,82.27,82.2429,82.2429,900.0
2014-08-12 14:25:00,91.19,91.23,91.15,91.18,3100.0,82.252,82.288,82.2159,82.2429,3100.0
2014-08-12 14:30:00,91.19,91.19,91.06,91.08,1000.0,82.252,82.252,82.1347,82.1527,1000.0
2014-08-12 14:35:00,91.06,91.17,91.02,91.17,3300.0,82.1347,82.2339,82.0986,82.2339,3300.0
2014-08-12 14:40:00,91.14,91.22,91.14,91.22,1500.0,82.2069,82.279,82.2069,82.279,1500.0
2014-08-12 14:45:00,91.21,91.21,91.15,91.15,1300.0,82.27,82.27,82.2159,82.2159,1300.0
2014-08-12 14:50:00,91.21,91.22,91.16,91.17,2300.0,82.27,82.279,82.2249,82.2339,2300.0
2014-08-12 14:55:00,91.17,91.2,91.13,91.13,1900.0,82.2339,82.261,82.1978,82.1978,1900.0
2014-08-12 15:00:00,91.15,91.16,91.13,91.15,2200.0,82.2159,82.2249,82.1978,82.2159,2200.0
2014-08-12 15:05:00,91.16,91.18,91.14,91.15,4800.0,82.2249,82.2429,82.2069,82.2159,4800.0
2014-08-12 15:10:00,91.16,91.17,91.11,91.13,6600.0,82.2249,82.2339,82.1798,82.1978,6600.0
2014-08-12 15:15:00,91.14,91.16,91.11,91.12,7800.0,82.2069,82.2249,82.1798,82.1888,7800.0
2014-08-12 15:20:00,91.11,91.17,91.11,91.17,3700.0,82.1798,82.2339,82.1798,82.2339,3700.0
2014-08-12 15:25:00,91.18,91.19,91.12,91.15,14600.0,82.2429,82.252,82.1888,82.2159,14600.0
2014-08-12 15:30:00,91.14,91.2,91.14,91.2,3900.0,82.2069,82.261,82.2069,82.261,3900.0
2014-08-12 15:35:00,91.2,91.32,91.15,91.31,30300.0,82.261,82.3692,82.2159,82.3602,30300.0
2014-08-12 15:40:00,91.38,91.48,91.33,91.42,4000.0,82.4233,82.5135,82.3782,82.4594,4000.0
2014-08-12 15:45:00,91.45,91.45,91.39,91.39,11200.0,82.4865,82.4865,82.4324,82.4324,11200.0
2014-08-12 15:50:00,91.4,91.41,91.29,91.3,21200.0,82.4414,82.4504,82.3422,82.3512,21200.0
2014-08-12 15:55:00,91.32,91.37,91.27,91.37,33700.0,82.3692,82.4143,82.3241,82.4143,33700.0
2014-08-13 09:30:00,90.99,91.13,90.94,91.1,8700.0,82.0716,82.1978,82.0265,82.1708,8700.0
2014-08-13 09:35:00,91.04,91.07,91.0,91.03,1900.0,82.1167,82.1437,82.0806,82.1076,1900.0
2014-08-13 09:40:00,91.0,91.0,90.93,90.93,7100.0,82.0806,82.0806,82.0174,82.0174,7100.0
2014-08-13 09:45:00,90.93,90.94,90.81,90.81,4200.0,82.0174,82.0265,81.9092,81.9092,4200.0
2014-08-13 09:50:00,90.83,90.85,90.77,90.78,5800.0,81.9272,81.9453,81.8731,81.8821,5800.0
2014-08-13 09:55:00,90.8,90.8,90.7,90.7,2400.0,81.9002,81.9002,81.81,81.81,2400.0
2014-08-13 10:00:00,90.69,90.79,90.66,90.73,8900.0,81.801,81.8912,81.7739,81.837,8900.0
2014-08-13 10:05:00,90.75,90.82,90.71,90.73,5900.0,81.8551,81.9182,81.819,81.837,5900.0
2014-08-13 10:10:00,90.71,90.85,90.71,90.77,6900.0,81.819,81.9453,81.819,81.8731,6900.0
2014-08-13 10:15:00,90.77,90.85,90.71,90.85,3900.0,81.8731,81.9453,81.819,81.9453,3900.0
2014-08-13 10:20:00,90.89,91.03,90.87,91.02,5400.0,81.9814,82.1076,81.9633,82.0986,5400.0
2014-08-13 10:25:00,91.03,91.07,91.01,91.05,2500.0,82.1076,82.1437,82.0896,82.1257,2500.0
2014-08-13 10:30:00,91.03,91.09,90.98,91.09,5700.0,82.1076,82.1618,82.0625,82.1618,5700.0
2014-08-13 10:35:00,91.11,91.15,91.02,91.15,5600.0,82.1798,82.2159,82.0986,82.2159,5600.0
2014-08-13 10:40:00,91.12,91.12,90.99,91.03,1300.0,82.1888,82.1888,82.0716,82.1076,1300.0
2014-08-13 10:45:00,90.99,91.08,90.98,91.05,7600.0,82.0716,82.1527,82.0625,82.1257,7600.0
2014-08-13 10:50:00,91.07,91.09,91.03,91.08,3100.0,82.1437,82.1618,82.1076,82.1527,3100.0
2014-08-13 10:55:00,91.07,91.14,91.05,91.11,2600.0,82.1437,82.2069,82.1257,82.1798,2600.0
2014-08-13 11:00:00,91.18,91.28,91.18,91.23,23300.0,82.2429,82.3331,82.2429,82.288,23300.0
2014-08-13 11:05:00,91.26,91.26,91.22,91.22,600.0,82.3151,82.3151,82.279,82.279,600.0
2014-08-13 11:10:00,91.25,91.3,91.2,91.21,10800.0,82.3061,82.3512,82.261,82.27,10800.0
2014-08-13 11:15:00,91.21,91.26,91.19,91.22,7700.0,82.27,82.3151,82.252,82.279,7700.0
2014-08-13 11:20:00,91.22,91.29,91.21,91.21,12100.0,82.279,82.3422,82.27,82.27,12100.0
2014-08-13 11:25:00,91.19,91.19,91.12,91.16,2500.0,82.252,82.252,82.1888,82.2249,2500.0
2014-08-13 11:30:00,91.12,91.15,91.05,91.07,26800.0,82.1888,82.2159,82.1257,82.1437,26800.0
2014-08-13 11:35:00,91.11,91.23,91.08,91.23,2500.0,82.1798,82.288,82.1527,82.288,2500.0
2014-08-13 11:40:00,91.26,91.33,91.22,91.31,4300.0,82.3151,82.3782,82.279,82.3602,4300.0
2014-08-13 11:45:00,91.35,91.38,91.34,91.37,700.0,82.3963,82.4233,82.3873,82.4143,700.0
2014-08-13 11:50:00,91.3,91.49,91.3,91.45,2400.0,82.3512,82.5226,82.3512,82.4865,2400.0
2014-08-13 11:55:00,91.46,91.52,91.46,91.52,500.0,82.4955,82.5496,82.4955,82.5496,500.0
2014-08-13 12:00:00,91.52,91.52,91.41,91.41,900.0,82.5496,82.5496,82.4504,82.4504,900.0
2014-08-13 12:05:00,91.47,91.47,91.27,91.33,1700.0,82.5045,82.5045,82.3241,82.3782,1700.0
2014-08-13 12:10:00,91.34,91.39,91.28,91.3,5900.0,82.3873,82.4324,82.3331,82.3512,5900.0
2014-08-13 12:15:00,91.3,91.38,91.24,91.24,12500.0,82.3512,82.4233,82.2971,82.2971,12500.0
2014-08-13 12:20:00,91.28,91.32,91.18,91.18,4800.0,82.3331,82.3692,82.2429,82.2429,4800.0
2014-08-13 12:25:00,91.2,91.23,91.19,91.19,500.0,82.261,82.288,82.252,82.252,500.0
2014-08-13 12:30:00,91.24,91.24,91.2,91.2,500.0,82.2971,82.2971,82.261,82.261,500.0
2014-08-13 12:35:00,91.24,91.28,91.23,91.28,1200.0,82.2971,82.3331,82.288,82.3331,1200.0
2014-08-13 12:40:00,91.26,91.29,91.24,91.26,1100.0,82.3151,82.3422,82.2971,82.3151,1100.0
2014-08-13 12:45:00,91.29,91.39,91.29,91.33,4500.0,82.3422,82.4324,82.3422,82.3782,4500.0
2014-08-13 12:50:00,91.4,91.41,91.33,91.33,900.0,82.4414,82.4504,82.3782,82.3782,900.0
2014-08-13 12:55:00,91.35,91.41,91.31,91.38,22100.0,82.3963,82.4504,82.3602,82.4233,22100.0
2014-08-13 13:00:00,91.37,91.39,91.37,91.39,600.0,82.4143,82.4324,82.4143,82.4324,600.0
2014-08-13 13:05:00,91.38,91.4,91.37,91.37,700.0,82.4233,82.4414,82.4143,82.4143,700.0
2014-08-13 13:10:00,91.38,91.45,91.38,91.45,2600.0,82.4233,82.4865,82.4233,82.4865,2600.0
2014-08-13 13:15:00,91.43,91.47,91.43,91.46,4900.0,82.4684,82.5045,82.4684,82.4955,4900.0
2014-08-13 13:20:00,91.45,91.49,91.45,91.48,1200.0,82.4865,82.5226,82.4865,82.5135,1200.0
2014-08-13 13:25:00,91.48,91.51,91.47,91.51,1600.0,82.5135,82.5406,82.5045,82.5406,1600.0
2014-08-13 13:30:00,91.5,91.52,91.5,91.5,1300.0,82.5316,82.5496,82.5316,82.5316,1300.0
2014-08-13 13:35:00,91.5,91.53,91.48,91.51,2000.0,82.5316,82.5586,82.5135,82.5406,2000.0
2014-08-13 13:40:00,91.57,91.66,91.55,91.62,16400.0,82.5947,82.6759,82.5767,82.6398,16400.0
2014-08-13 13:45:00,91.63,91.69,91.62,91.67,4700.0,82.6488,82.703,82.6398,82.6849,4700.0
2014-08-13 13:50:00,91.67,91.7,91.67,91.68,1100.0,82.6849,82.712,82.6849,82.6939,1100.0
2014-08-13 13:55:00,91.67,91.67,91.62,91.62,1700.0,82.6849,82.6849,82.6398,82.6398,1700.0
2014-08-13 14:00:00,91.62,91.62,91.57,91.6,4700.0,82.6398,82.6398,82.5947,82.6218,4700.0
2014-08-13 14:05:00,91.65,91.65,91.59,91.59,1700.0,82.6669,82.6669,82.6128,82.6128,1700.0
2014-08-13 14:10:00,91.53,91.6,91.53,91.6,200.0,82.5586,82.6218,82.5586,82.6218,200.0
2014-08-13 14:15:00,91.66,91.66,91.61,91.61,1800.0,82.6759,82.6759,82.6308,82.6308,1800.0
2014-08-13 14:20:00,91.58,91.63,91.55,91.61,3500.0,82.6037,82.6488,82.5767,82.6308,3500.0
2014-08-13 14:25:00,91.63,91.63,91.57,91.57,1800.0,82.6488,82.6488,82.5947,82.5947,1800.0
2014-08-13 14:30:00,91.57,91.6,91.53,91.53,1100.0,82.5947,82.6218,82.5586,82.5586,1100.0
2014-08-13 14:35:00,91.52,91.59,91.52,91.56,2600.0,82.5496,82.6128,82.5496,82.5857,2600.0
2014-08-13 14:40:00,91.52,91.53,91.48,91.48,1400.0,82.5496,82.5586,82.5135,82.5135,1400.0
2014-08-13 14:45:00,91.48,91.56,91.46,91.46,11700.0,82.5135,82.5857,82.4955,82.4955,11700.0
2014-08-13 14:50:00,91.47,91.48,91.47,91.47,1900.0,82.5045,82.5135,82.5045,82.5045,1900.0
2014-08-13 14:55:00,91.47,91.47,91.4,91.42,12700.0,82.5045,82.5045,82.4414,82.4594,12700.0
2014-08-13 15:00:00,91.4,91.48,91.4,91.48,6700.0,82.4414,82.5135,82.4414,82.5135,6700.0
2014-08-13 15:05:00,91.46,91.53,91.46,91.49,4700.0,82.4955,82.5586,82.4955,82.5226,4700.0
2014-08-13 15:10:00,91.47,91.58,91.47,91.56,35900.0,82.5045,82.6037,82.5045,82.5857,35900.0
2014-08-13 15:15:00,91.56,91.59,91.56,91.59,4900.0,82.5857,82.6128,82.5857,82.6128,4900.0
2014-08-13 15:20:00,91.59,91.59,91.48,91.5,14400.0,82.6128,82.6128,82.5135,82.5316,14400.0
2014-08-13 15:25:00,91.56,91.57,91.4,91.42,11300.0,82.5857,82.5947,82.4414,82.4594,11300.0
2014-08-13 15:30:00,91.42,91.43,91.26,91.26,19400.0,82.4594,82.4684,82.3151,82.3151,19400.0
2014-08-13 15:35:00,91.26,91.34,91.2,91.21,30000.0,82.3151,82.3873,82.261,82.27,30000.0
2014-08-13 15:40:00,91.22,91.3,91.2,91.25,21100.0,82.279,82.3512,82.261,82.3061,21100.0
2014-08-13 15:45:00,91.25,91.38,91.2,91.36,14600.0,82.3061,82.4233,82.261,82.4053,14600.0
2014-08-13 15:50:00,91.37,91.37,91.2,91.27,53300.0,82.4143,82.4143,82.261,82.3241,53300.0
2014-08-13 15:55:00,91.27,91.3,91.2,91.28,28800.0,82.3241,82.3512,82.261,82.3331,28800.0
2014-08-14 09:30:00,91.26,91.27,91.09,91.19,6600.0,82.3151,82.3241,82.1618,82.252,6600.0
2014-08-14 09:35:00,91.23,91.31,91.11,91.28,14000.0,82.288,82.3602,82.1798,82.3331,14000.0
2014-08-14 09:40:00,91.2,91.21,91.04,91.04,4900.0,82.261,82.27,82.1167,82.1167,4900.0
2014-08-14 09:45:00,91.04,91.27,91.04,91.27,8100.0,82.1167,82.3241,82.1167,82.3241,8100.0
2014-08-14 09:50:00,91.27,91.39,91.27,91.29,4700.0,82.3241,82.4324,82.3241,82.3422,4700.0
2014-08-14 09:55:00,91.31,91.33,91.23,91.25,3800.0,82.3602,82.3782,82.288,82.3061,3800.0
2014-08-14 10:00:00,91.26,91.39,91.15,91.19,4900.0,82.3151,82.4324,82.2159,82.252,4900.0
2014-08-14 10:05:00,91.19,91.24,91.09,91.16,4000.0,82.252,82.2971,82.1618,82.2249,4000.0
2014-08-14 10:10:00,91.14,91.16,91.11,91.13,2100.0,82.2069,82.2249,82.1798,82.1978,2100.0
2014-08-14 10:15:00,91.1,91.2,91.1,91.13,27100.0,82.1708,82.261,82.1708,82.1978,27100.0
2014-08-14 10:20:00,91.15,91.23,91.13,91.19,5900.0,82.2159,82.288,82.1978,82.252,5900.0
2014-08-14 10:25:00,91.2,91.24,91.18,91.22,2900.0,82.261,82.2971,82.2429,82.279,2900.0
2014-08-14 10:30:00,91.23,91.3,91.23,91.24,1100.0,82.288,82.3512,82.288,82.2971,1100.0
2014-08-14 10:35:00,91.22,91.22,91.13,91.13,1800.0,82.279,82.279,82.1978,82.1978,1800.0
2014-08-14 10:40:00,91.15,91.17,91.12,91.15,16400.0,82.2159,82.2339,82.1888,82.2159,16400.0
2014-08-14 10:45:00,91.15,91.25,91.15,91.19,5700.0,82.2159,82.3061,82.2159,82.252,5700.0
2014-08-14 10:50:00,91.17,91.24,91.17,91.21,2200.0,82.2339,82.2971,82.2339,82.27,2200.0
2014-08-14 10:55:00,91.19,91.23,91.14,91.14,2800.0,82.252,82.288,82.2069,82.2069,2800.0
2014-08-14 11:00:00,91.13,91.27,91.13,91.19,3100.0,82.1978,82.3241,82.1978,82.252,3100.0
2014-08-14 11:05:00,91.19,91.21,91.12,91.19,5100.0,82.252,82.27,82.1888,82.252,5100.0
2014-08-14 11:10:00,91.19,91.25,91.14,91.15,5000.0,82.252,82.3061,82.2069,82.2159,5000.0
2014-08-14 11:15:00,91.12,91.17,91.11,91.17,2400.0,82.1888,82.2339,82.1798,82.2339,2400.0
2014-08-14 11:20:00,91.19,91.26,91.17,91.25,1300.0,82.252,82.3151,82.2339,82.3061,1300.0
2014-08-14 11:25:00,91.17,91.18,91.06,91.06,7700.0,82.2339,82.2429,82.1347,82.1347,7700.0
2014-08-14 11:30:00,91.12,91.17,91.04,91.04,6000.0,82.1888,82.2339,82.1167,82.1167,6000.0
2014-08-14 11:35:00,91.06,91.06,90.94,90.94,9700.0,82.1347,82.1347,82.0265,82.0265,9700.0
2014-08-14 11:40:00,90.93,90.97,90.93,90.95,1300.0,82.0174,82.0535,82.0174,82.0355,1300.0
2014-08-14 11:45:00,90.97,90.97,90.92,90.93,1700.0,82.0535,82.0535,82.0084,82.0174,1700.0
2014-08-14 11:50:00,90.94,90.97,90.9,90.92,3400.0,82.0265,82.0535,81.9904,82.0084,3400.0
2014-08-14 11:55:00,90.91,90.92,90.91,90.91,800.0,81.9994,82.0084,81.9994,81.9994,800.0
2014-08-14 12:00:00,90.92,91.03,90.92,90.98,1200.0,82.0084,82.1076,82.0084,82.0625,1200.0
2014-08-14 12:05:00,90.98,91.12,90.98,91.11,3100.0,82.0625,82.1888,82.0625,82.1798,3100.0
2014-08-14 12:10:00,91.08,91.19,91.08,91.19,2900.0,82.1527,82.252,82.1527,82.252,2900.0
2014-08-14 12:15:00,91.15,91.16,91.11,91.15,1500.0,82.2159,82.2249,82.1798,82.2159,1500.0
2014-08-14 12:20:00,91.15,91.16,90.98,91.01,8800.0,82.2159,82.2249,82.0625,82.0896,8800.0
2014-08-14 12:25:00,91.0,91.06,91.0,91.02,2200.0,82.0806,82.1347,82.0806,82.0986,2200.0
2014-08-14 12:30:00,91.03,91.05,91.0,91.02,1200.0,82.1076,82.1257,82.0806,82.0986,1200.0
2014-08-14 12:35:00,91.02,91.09,91.0,91.05,1500.0,82.0986,82.1618,82.0806,82.1257,1500.0
2014-08-14 12:40:00,91.05,91.09,91.05,91.09,1800.0,82.1257,82.1618,82.1257,82.1618,1800.0
2014-08-14 12:45:00,91.09,91.19,91.09,91.17,1300.0,82.1618,82.252,82.1618,82.2339,1300.0
2014-08-14 12:50:00,91.15,91.22,91.15,91.16,3500.0,82.2159,82.279,82.2159,82.2249,3500.0
2014-08-14 12:55:00,91.14,91.16,91.05,91.05,2300.0,82.2069,82.2249,82.1257,82.1257,2300.0
2014-08-14 13:00:00,91.11,91.11,90.99,90.99,19200.0,82.1798,82.1798,82.0716,82.0716,19200.0
2014-08-14 13:05:00,91.0,91.01,90.98,90.98,7200.0,82.0806,82.0896,82.0625,82.0625,7200.0
2014-08-14 13:10:00,90.98,91.04,90.97,91.0,3000.0,82.0625,82.1167,82.0535,82.0806,3000.0
2014-08-14 13:15:00,91.05,91.07,90.99,90.99,3000.0,82.1257,82.1437,82.0716,82.0716,3000.0
2014-08-14 13:20:00,91.0,91.06,90.99,91.01,5100.0,82.0806,82.1347,82.0716,82.0896,5100.0
2014-08-14 13:25:00,91.03,91.05,91.0,91.0,1600.0,82.1076,82.1257,82.0806,82.0806,1600.0
2014-08-14 13:30:00,90.97,91.02,90.93,90.93,1800.0,82.0535,82.0986,82.0174,82.0174,1800.0
2014-08-14 13:35:00,90.93,91.05,90.93,91.02,7400.0,82.0174,82.1257,82.0174,82.0986,7400.0
2014-08-14 13:40:00,90.99,91.07,90.99,91.07,2200.0,82.0716,82.1437,82.0716,82.1437,2200.0
2014-08-14 13:45:00,91.04,91.05,90.97,90.97,2600.0,82.1167,82.1257,82.0535,82.0535,2600.0
2014-08-14 13:50:00,90.97,91.06,90.94,91.06,34900.0,82.0535,82.1347,82.0265,82.1347,34900.0
2014-08-14 13:55:00,91.07,91.07,91.04,91.06,1700.0,82.1437,82.1437,82.1167,82.1347,1700.0
2014-08-14 14:00:00,91.06,91.1,91.06,91.1,1000.0,82.1347,82.1708,82.1347,82.1708,1000.0
2014-08-14 14:05:00,91.11,91.11,91.01,91.01,30000.0,82.1798,82.1798,82.0896,82.0896,30000.0
2014-08-14 14:10:00,91.01,91.17,91.01,91.15,18400.0,82.0896,82.2339,82.0896,82.2159,18400.0
2014-08-14 14:15:00,91.15,91.22,91.15,91.2,2700.0,82.2159,82.279,82.2159,82.261,2700.0
2014-08-14 14:20:00,91.2,91.29,91.2,91.28,5500.0,82.261,82.3422,82.261,82.3331,5500.0
2014-08-14 14:25:00,91.27,91.3,91.26,91.3,1300.0,82.3241,82.3512,82.3151,82.3512,1300.0
2014-08-14 14:30:00,91.31,91.31,91.27,91.29,1500.0,82.3602,82.3602,82.3241,82.3422,1500.0
2014-08-14 14:35:00,91.31,91.34,91.29,91.31,5200.0,82.3602,82.3873,82.3422,82.3602,5200.0
2014-08-14 14:40:00,91.31,91.34,91.31,91.34,3600.0,82.3602,82.3873,82.3602,82.3873,3600.0
2014-08-14 14:45:00,91.36,91.39,91.2,91.23,13900.0,82.4053,82.4324,82.261,82.288,13900.0
2014-08-14 14:50:00,91.2,91.21,91.13,91.15,14800.0,82.261,82.27,82.1978,82.2159,14800.0
2014-08-14 14:55:00,91.15,91.2,91.11,91.14,4700.0,82.2159,82.261,82.1798,82.2069,4700.0
2014-08-14 15:00:00,91.14,91.19,91.13,91.17,6100.0,82.2069,82.252,82.1978,82.2339,6100.0
2014-08-14 15:05:00,91.19,91.2,91.16,91.17,4800.0,82.252,82.261,82.2249,82.2339,4800.0
2014-08-14 15:10:00,91.16,91.2,91.15,91.16,13800.0,82.2249,82.261,82.2159,82.2249,13800.0
2014-08-14 15:15:00,91.16,91.16,91.15,91.15,5600.0,82.2249,82.2249,82.2159,82.2159,5600.0
2014-08-14 15:20:00,91.15,91.17,91.0,91.01,20300.0,82.2159,82.2339,82.0806,82.0896,20300.0
2014-08-14 15:25:00,91.0,91.05,90.99,91.0,8100.0,82.0806,82.1257,82.0716,82.0806,8100.0
2014-08-14 15:30:00,91.0,91.0,90.97,91.0,10300.0,82.0806,82.0806,82.0535,82.0806,10300.0
2014-08-14 15:35:00,91.0,91.0,90.91,90.91,9500.0,82.0806,82.0806,81.9994,81.9994,9500.0
2014-08-14 15:40:00,90.92,91.01,90.92,91.01,6000.0,82.0084,82.0896,82.0084,82.0896,6000.0
2014-08-14 15:45:00,91.0,91.01,90.96,90.98,8700.0,82.0806,82.0896,82.0445,82.0625,8700.0
2014-08-14 15:50:00,90.99,91.05,90.99,91.03,15200.0,82.0716,82.1257,82.0716,82.1076,15200.0
2014-08-14 15:55:00,91.03,91.09,91.0,91.09,13600.0,82.1076,82.1618,82.0806,82.1618,13600.0
2014-08-15 09:30:00,92.0,92.11,91.98,91.98,24300.0,82.9826,83.0818,82.9645,82.9645,24300.0
2014-08-15 09:35:00,91.97,92.02,91.95,91.98,15100.0,82.9555,83.0006,82.9375,82.9645,15100.0
2014-08-15 09:40:00,91.99,92.0,91.9,91.98,9500.0,82.9735,82.9826,82.8924,82.9645,9500.0
2014-08-15 09:45:00,91.98,92.06,91.96,92.02,3200.0,82.9645,83.0367,82.9465,83.0006,3200.0
2014-08-15 09:50:00,92.0,92.13,91.93,92.12,12800.0,82.9826,83.0998,82.9194,83.0908,12800.0
2014-08-15 09:55:00,92.07,92.11,92.0,92.07,7800.0,83.0457,83.0818,82.9826,83.0457,7800.0
2014-08-15 10:00:00,92.04,92.14,92.01,92.05,15400.0,83.0186,83.1088,82.9916,83.0277,15400.0
2014-08-15 10:05:00,92.11,92.28,92.11,92.28,1200.0,83.0818,83.2351,83.0818,83.2351,1200.0
2014-08-15 10:10:00,92.19,92.23,92.19,92.19,1800.0,83.1539,83.19,83.1539,83.1539,1800.0
2014-08-15 10:15:00,92.17,92.27,92.1,92.22,9300.0,83.1359,83.2261,83.0728,83.181,9300.0
2014-08-15 10:20:00,92.28,92.31,92.2,92.29,4300.0,83.2351,83.2622,83.163,83.2441,4300.0
2014-08-15 10:25:00,92.3,92.3,92.23,92.24,2200.0,83.2532,83.2532,83.19,83.199,2200.0
2014-08-15 10:30:00,92.41,92.41,92.32,92.32,4700.0,83.3524,83.3524,83.2712,83.2712,4700.0
2014-08-15 10:35:00,92.34,92.44,92.32,92.44,8900.0,83.2892,83.3794,83.2712,83.3794,8900.0
2014-08-15 10:40:00,92.4,92.4,91.83,91.94,13500.0,83.3434,83.3434,82.8292,82.9284,13500.0
2014-08-15 10:45:00,91.88,91.92,91.68,91.76,12900.0,82.8743,82.9104,82.6939,82.7661,12900.0
2014-08-15 10:50:00,91.73,91.77,91.24,91.25,24600.0,82.739,82.7751,82.2971,82.3061,24600.0
2014-08-15 10:55:00,91.21,91.21,90.78,91.05,36300.0,82.27,82.27,81.8821,82.1257,36300.0
2014-08-15 11:00:00,91.07,91.29,91.03,91.04,22400.0,82.1437,82.3422,82.1076,82.1167,22400.0
2014-08-15 11:05:00,91.06,91.43,91.01,91.29,42900.0,82.1347,82.4684,82.0896,82.3422,42900.0
2014-08-15 11:10:00,91.37,91.62,91.35,91.4,3600.0,82.4143,82.6398,82.3963,82.4414,3600.0
2014-08-15 11:15:00,91.4,91.4,91.13,91.19,10900.0,82.4414,82.4414,82.1978,82.252,10900.0
2014-08-15 11:20:00,91.12,91.12,90.84,90.84,5100.0,82.1888,82.1888,81.9363,81.9363,5100.0
2014-08-15 11:25:00,90.85,91.07,90.78,90.81,34100.0,81.9453,82.1437,81.8821,81.9092,34100.0
2014-08-15 11:30:00,90.89,91.0,90.81,90.88,6000.0,81.9814,82.0806,81.9092,81.9723,6000.0
2014-08-15 11:35:00,90.9,90.96,90.79,90.91,8900.0,81.9904,82.0445,81.8912,81.9994,8900.0
2014-08-15 11:40:00,90.9,90.92,90.88,90.88,1900.0,81.9904,82.0084,81.9723,81.9723,1900.0
2014-08-15 11:45:00,90.92,90.93,90.88,90.88,700.0,82.0084,82.0174,81.9723,81.9723,700.0
2014-08-15 11:50:00,90.86,90.93,90.68,90.68,1600.0,81.9543,82.0174,81.7919,81.7919,1600.0
2014-08-15 11:55:00,90.63,90.78,90.6,90.73,4400.0,81.7468,81.8821,81.7198,81.837,4400.0
2014-08-15 12:00:00,90.78,90.82,90.72,90.74,900.0,81.8821,81.9182,81.828,81.8461,900.0
2014-08-15 12:05:00,90.75,90.97,90.75,90.97,3100.0,81.8551,82.0535,81.8551,82.0535,3100.0
2014-08-15 12:10:00,90.91,90.98,90.89,90.92,1200.0,81.9994,82.0625,81.9814,82.0084,1200.0
2014-08-15 12:15:00,90.91,91.05,90.9,91.04,3800.0,81.9994,82.1257,81.9904,82.1167,3800.0
2014-08-15 12:20:00,91.06,91.11,90.93,90.99,3800.0,82.1347,82.1798,82.0174,82.0716,3800.0
2014-08-15 12:25:00,90.99,91.09,90.99,91.01,3500.0,82.0716,82.1618,82.0716,82.0896,3500.0
2014-08-15 12:30:00,91.0,91.01,90.82,90.83,4900.0,82.0806,82.0896,81.9182,81.9272,4900.0
2014-08-15 12:35:00,90.91,91.1,90.9,90.99,2400.0,81.9994,82.1708,81.9904,82.0716,2400.0
2014-08-15 12:40:00,91.01,91.15,91.0,91.07,1300.0,82.0896,82.2159,82.0806,82.1437,1300.0
2014-08-15 12:45:00,91.17,91.19,90.97,91.09,15900.0,82.2339,82.252,82.0535,82.1618,15900.0
2014-08-15 12:50:00,91.14,91.23,91.09,91.2,13300.0,82.2069,82.288,82.1618,82.261,13300.0
2014-08-15 12:55:00,91.16,91.29,91.16,91.2,4700.0,82.2249,82.3422,82.2249,82.261,4700.0
2014-08-15 13:00:00,91.28,91.28,91.2,91.21,6000.0,82.3331,82.3331,82.261,82.27,6000.0
2014-08-15 13:05:00,91.25,91.32,91.2,91.32,1900.0,82.3061,82.3692,82.261,82.3692,1900.0
2014-08-15 13:10:00,91.26,91.33,91.2,91.22,1200.0,82.3151,82.3782,82.261,82.279,1200.0
2014-08-15 13:15:00,91.24,91.31,91.2,91.21,11400.0,82.2971,82.3602,82.261,82.27,11400.0
2014-08-15 13:20:00,91.23,91.28,91.21,91.21,500.0,82.288,82.3331,82.27,82.27,500.0
2014-08-15 13:25:00,91.28,91.28,91.21,91.24,300.0,82.3331,82.3331,82.27,82.2971,300.0
2014-08-15 13:30:00,91.2,91.23,91.2,91.21,4000.0,82.261,82.288,82.261,82.27,4000.0
2014-08-15 13:35:00,91.28,91.28,91.2,91.2,5400.0,82.3331,82.3331,82.261,82.261,5400.0
2014-08-15 13:40:00,91.23,91.32,91.23,91.26,800.0,82.288,82.3692,82.288,82.3151,800.0
2014-08-15 13:45:00,91.28,91.28,91.24,91.26,1500.0,82.3331,82.3331,82.2971,82.3151,1500.0
2014-08-15 13:50:00,91.28,91.37,91.19,91.22,2000.0,82.3331,82.4143,82.252,82.279,2000.0
2014-08-15 13:55:00,91.23,91.28,91.18,91.28,1300.0,82.288,82.3331,82.2429,82.3331,1300.0
2014-08-15 14:00:00,91.31,91.34,91.31,91.34,1500.0,82.3602,82.3873,82.3602,82.3873,1500.0
2014-08-15 14:05:00,91.35,91.42,91.35,91.42,3500.0,82.3963,82.4594,82.3963,82.4594,3500.0
2014-08-15 14:10:00,91.43,91.49,91.4,91.4,4900.0,82.4684,82.5226,82.4414,82.4414,4900.0
2014-08-15 14:15:00,91.37,91.49,91.36,91.45,4300.0,82.4143,82.5226,82.4053,82.4865,4300.0
2014-08-15 14:20:00,91.45,91.58,91.45,91.58,3000.0,82.4865,82.6037,82.4865,82.6037,3000.0
2014-08-15 14:25:00,91.56,91.77,91.55,91.77,2800.0,82.5857,82.7751,82.5767,82.7751,2800.0
2014-08-15 14:30:00,91.78,91.81,91.61,91.61,3900.0,82.7841,82.8112,82.6308,82.6308,3900.0
2014-08-15 14:35:00,91.61,91.64,91.51,91.54,13800.0,82.6308,82.6579,82.5406,82.5677,13800.0
2014-08-15 14:40:00,91.54,91.62,91.54,91.6,7400.0,82.5677,82.6398,82.5677,82.6218,7400.0
2014-08-15 14:45:00,91.6,91.6,91.49,91.53,11200.0,82.6218,82.6218,82.5226,82.5586,11200.0
2014-08-15 14:50:00,91.55,91.63,91.5,91.63,19400.0,82.5767,82.6488,82.5316,82.6488,19400.0
2014-08-15 14:55:00,91.63,91.75,91.54,91.74,7900.0,82.6488,82.7571,82.5677,82.7481,7900.0
2014-08-15 15:00:00,91.71,91.71,91.64,91.66,8100.0,82.721,82.721,82.6579,82.6759,8100.0
2014-08-15 15:05:00,91.67,91.73,91.62,91.62,4500.0,82.6849,82.739,82.6398,82.6398,4500.0
2014-08-15 15:10:00,91.62,91.66,91.61,91.65,4300.0,82.6398,82.6759,82.6308,82.6669,4300.0
2014-08-15 15:15:00,91.64,91.67,91.61,91.65,6000.0,82.6579,82.6849,82.6308,82.6669,6000.0
2014-08-15 15:20:00,91.66,91.67,91.62,91.66,7900.0,82.6759,82.6849,82.6398,82.6759,7900.0
2014-08-15 15:25:00,91.64,91.7,91.6,91.6,18500.0,82.6579,82.712,82.6218,82.6218,18500.0
2014-08-15 15:30:00,91.6,91.64,91.6,91.64,22800.0,82.6218,82.6579,82.6218,82.6579,22800.0
2014-08-15 15:35:00,91.62,91.73,91.62,91.65,37100.0,82.6398,82.739,82.6398,82.6669,37100.0
2014-08-15 15:40:00,91.63,91.73,91.63,91.7,10400.0,82.6488,82.739,82.6488,82.712,10400.0
2014-08-15 15:45:00,91.71,91.82,91.71,91.77,19200.0,82.721,82.8202,82.721,82.7751,19200.0
2014-08-15 15:50:00,91.77,91.82,91.76,91.79,15400.0,82.7751,82.8202,82.7661,82.7932,15400.0
2014-08-15 15:55:00,91.8,91.84,91.73,91.83,55700.0,82.8022,82.8382,82.739,82.8292,55700.0
2014-08-18 09:30:00,92.41,92.45,92.04,92.04,55900.0,83.3524,83.3885,83.0186,83.0186,55900.0
2014-08-18 09:35:00,92.1,92.33,92.07,92.24,6900.0,83.0728,83.2802,83.0457,83.199,6900.0
2014-08-18 09:40:00,92.23,92.4,92.2,92.35,3800.0,83.19,83.3434,83.163,83.2983,3800.0
2014-08-18 09:45:00,92.39,92.4,92.22,92.24,4600.0,83.3343,83.3434,83.181,83.199,4600.0
2014-08-18 09:50:00,92.22,92.32,92.19,92.32,2300.0,83.181,83.2712,83.1539,83.2712,2300.0
2014-08-18 09:55:00,92.34,92.41,92.34,92.35,2300.0,83.2892,83.3524,83.2892,83.2983,2300.0
2014-08-18 10:00:00,92.38,92.42,92.34,92.34,5700.0,83.3253,83.3614,83.2892,83.2892,5700.0
2014-08-18 10:05:00,92.33,92.33,92.27,92.27,2400.0,83.2802,83.2802,83.2261,83.2261,2400.0
2014-08-18 10:10:00,92.39,92.5,92.38,92.5,2600.0,83.3343,83.4336,83.3253,83.4336,2600.0
2014-08-18 10:15:00,92.49,92.49,92.37,92.37,7200.0,83.4245,83.4245,83.3163,83.3163,7200.0
2014-08-18 10:20:00,92.38,92.39,92.35,92.39,600.0,83.3253,83.3343,83.2983,83.3343,600.0
2014-08-18 10:25:00,92.42,92.48,92.39,92.39,1100.0,83.3614,83.4155,83.3343,83.3343,1100.0
2014-08-18 10:30:00,92.42,92.47,92.41,92.44,600.0,83.3614,83.4065,83.3524,83.3794,600.0
2014-08-18 10:35:00,92.47,92.5,92.42,92.43,15500.0,83.4065,83.4336,83.3614,83.3704,15500.0
2014-08-18 10:40:00,92.46,92.48,92.38,92.4,3000.0,83.3975,83.4155,83.3253,83.3434,3000.0
2014-08-18 10:45:00,92.41,92.45,92.4,92.43,2600.0,83.3524,83.3885,83.3434,83.3704,2600.0
2014-08-18 10:50:00,92.42,92.49,92.41,92.49,1200.0,83.3614,83.4245,83.3524,83.4245,1200.0
2014-08-18 10:55:00,92.51,92.54,92.49,92.52,1300.0,83.4426,83.4696,83.4245,83.4516,1300.0
2014-08-18 11:00:00,92.53,92.53,92.46,92.51,3600.0,83.4606,83.4606,83.3975,83.4426,3600.0
2014-08-18 11:05:00,92.5,92.57,92.5,92.57,1200.0,83.4336,83.4967,83.4336,83.4967,1200.0
2014-08-18 11:10:00,92.57,92.57,92.49,92.5,1300.0,83.4967,83.4967,83.4245,83.4336,1300.0
2014-08-18 11:15:00,92.49,92.5,92.48,92.5,1100.0,83.4245,83.4336,83.4155,83.4336,1100.0
2014-08-18 11:20:00,92.5,92.5,92.4,92.45,2400.0,83.4336,83.4336,83.3434,83.3885,2400.0
2014-08-18 11:25:00,92.49,92.59,92.49,92.49,2300.0,83.4245,83.5147,83.4245,83.4245,2300.0
2014-08-18 11:30:00,92.54,92.54,92.4,92.4,3000.0,83.4696,83.4696,83.3434,83.3434,3000.0
2014-08-18 11:35:00,92.39,92.39,92.39,92.39,300.0,83.3343,83.3343,83.3343,83.3343,300.0
2014-08-18 11:40:00,92.39,92.4,92.35,92.4,2200.0,83.3343,83.3434,83.2983,83.3434,2200.0
2014-08-18 11:45:00,92.37,92.37,92.23,92.25,205200.0,83.3163,83.3163,83.19,83.2081,205200.0
2014-08-18 11:50:00,92.41,92.57,92.05,92.15,14200.0,83.3524,83.4967,83.0277,83.1179,14200.0
2014-08-18 11:55:00,92.15,92.15,92.04,92.04,1200.0,83.1179,83.1179,83.0186,83.0186,1200.0
2014-08-18 12:00:00,92.13,92.13,91.99,92.06,8100.0,83.0998,83.0998,82.9735,83.0367,8100.0
2014-08-18 12:05:00,92.02,92.12,92.02,92.11,2100.0,83.0006,83.0908,83.0006,83.0818,2100.0
2014-08-18 12:10:00,92.1,92.24,92.1,92.21,11100.0,83.0728,83.199,83.0728,83.172,11100.0
2014-08-18 12:15:00,92.21,92.21,92.12,92.14,5000.0,83.172,83.172,83.0908,83.1088,5000.0
2014-08-18 12:20:00,92.14,92.25,92.1,92.1,2500.0,83.1088,83.2081,83.0728,83.0728,2500.0
2014-08-18 12:25:00,92.12,92.18,92.1,92.17,1500.0,83.0908,83.1449,83.0728,83.1359,1500.0
2014-08-18 12:30:00,92.1,92.17,92.08,92.13,3400.0,83.0728,83.1359,83.0547,83.0998,3400.0
2014-08-18 12:35:00,92.16,92.34,92.14,92.31,3100.0,83.1269,83.2892,83.1088,83.2622,3100.0
2014-08-18 12:40:00,92.31,92.31,92.31,92.31,0.0,83.2622,83.2622,83.2622,83.2622,0.0
2014-08-18 12:45:00,92.35,92.35,92.24,92.24,1800.0,83.2983,83.2983,83.199,83.199,1800.0
2014-08-18 12:50:00,92.3,92.43,92.25,92.43,4100.0,83.2532,83.3704,83.2081,83.3704,4100.0
2014-08-18 12:55:00,92.44,92.44,92.35,92.35,700.0,83.3794,83.3794,83.2983,83.2983,700.0
2014-08-18 13:00:00,92.34,92.38,92.3,92.3,300.0,83.2892,83.3253,83.2532,83.2532,300.0
2014-08-18 13:05:00,92.3,92.33,92.28,92.33,600.0,83.2532,83.2802,83.2351,83.2802,600.0
2014-08-18 13:10:00,92.34,92.51,92.32,92.48,14300.0,83.2892,83.4426,83.2712,83.4155,14300.0
2014-08-18 13:15:00,92.45,92.47,92.44,92.45,1200.0,83.3885,83.4065,83.3794,83.3885,1200.0
2014-08-18 13:20:00,92.45,92.52,92.43,92.51,1800.0,83.3885,83.4516,83.3704,83.4426,1800.0
2014-08-18 13:25:00,92.48,92.5,92.48,92.5,300.0,83.4155,83.4336,83.4155,83.4336,300.0
2014-08-18 13:30:00,92.53,92.66,92.53,92.56,9900.0,83.4606,83.5779,83.4606,83.4877,9900.0
2014-08-18 13:35:00,92.55,92.64,92.55,92.64,800.0,83.4787,83.5598,83.4787,83.5598,800.0
2014-08-18 13:40:00,92.56,92.59,92.52,92.59,3400.0,83.4877,83.5147,83.4516,83.5147,3400.0
2014-08-18 13:45:00,92.61,92.71,92.6,92.71,2900.0,83.5328,83.623,83.5238,83.623,2900.0
2014-08-18 13:50:00,92.69,92.77,92.69,92.75,3300.0,83.6049,83.6771,83.6049,83.6591,3300.0
2014-08-18 13:55:00,92.68,92.77,92.66,92.76,5600.0,83.5959,83.6771,83.5779,83.6681,5600.0
2014-08-18 14:00:00,92.76,92.76,92.66,92.69,4500.0,83.6681,83.6681,83.5779,83.6049,4500.0
2014-08-18 14:05:00,92.63,92.68,92.56,92.56,1400.0,83.5508,83.5959,83.4877,83.4877,1400.0
2014-08-18 14:10:00,92.58,92.69,92.58,92.65,2600.0,83.5057,83.6049,83.5057,83.5689,2600.0
2014-08-18 14:15:00,92.61,92.68,92.58,92.63,1800.0,83.5328,83.5959,83.5057,83.5508,1800.0
2014-08-18 14:20:00,92.64,92.68,92.58,92.61,1400.0,83.5598,83.5959,83.5057,83.5328,1400.0
2014-08-18 14:25:00,92.68,92.68,92.59,92.67,800.0,83.5959,83.5959,83.5147,83.5869,800.0
2014-08-18 14:30:00,92.66,92.66,92.61,92.62,800.0,83.5779,83.5779,83.5328,83.5418,800.0
2014-08-18 14:35:00,92.59,92.61,92.58,92.61,1000.0,83.5147,83.5328,83.5057,83.5328,1000.0
2014-08-18 14:40:00,92.59,92.69,92.59,92.69,1300.0,83.5147,83.6049,83.5147,83.6049,1300.0
2014-08-18 14:45:00,92.63,92.67,92.6,92.65,3800.0,83.5508,83.5869,83.5238,83.5689,3800.0
2014-08-18 14:50:00,92.65,92.68,92.64,92.66,1200.0,83.5689,83.5959,83.5598,83.5779,1200.0
2014-08-18 14:55:00,92.64,92.64,92.57,92.57,1400.0,83.5598,83.5598,83.4967,83.4967,1400.0
2014-08-18 15:00:00,92.62,92.64,92.59,92.62,1000.0,83.5418,83.5598,83.5147,83.5418,1000.0
2014-08-18 15:05:00,92.6,92.69,92.6,92.69,2600.0,83.5238,83.6049,83.5238,83.6049,2600.0
2014-08-18 15:10:00,92.68,92.69,92.59,92.59,2300.0,83.5959,83.6049,83.5147,83.5147,2300.0
2014-08-18 15:15:00,92.65,92.65,92.58,92.62,1100.0,83.5689,83.5689,83.5057,83.5418,1100.0
2014-08-18 15:20:00,92.63,92.66,92.6,92.6,2100.0,83.5508,83.5779,83.5238,83.5238,2100.0
2014-08-18 15:25:00,92.63,92.69,92.57,92.6,3900.0,83.5508,83.6049,83.4967,83.5238,3900.0
2014-08-18 15:30:00,92.59,92.61,92.52,92.58,7000.0,83.5147,83.5328,83.4516,83.5057,7000.0
2014-08-18 15:35:00,92.52,92.56,92.47,92.47,2800.0,83.4516,83.4877,83.4065,83.4065,2800.0
2014-08-18 15:40:00,92.48,92.61,92.48,92.59,6200.0,83.4155,83.5328,83.4155,83.5147,6200.0
2014-08-18 15:45:00,92.61,92.81,92.61,92.79,21900.0,83.5328,83.7132,83.5328,83.6951,21900.0
2014-08-18 15:50:00,92.81,92.84,92.78,92.82,17900.0,83.7132,83.7402,83.6861,83.7222,17900.0
2014-08-18 15:55:00,92.82,92.88,92.8,92.84,39100.0,83.7222,83.7763,83.7042,83.7402,39100.0
2014-08-19 09:30:00,93.11,93.28,93.06,93.24,13500.0,83.9838,84.1371,83.9387,84.101,13500.0
2014-08-19 09:35:00,93.25,93.29,93.12,93.16,8000.0,84.11,84.1461,83.9928,84.0289,8000.0
2014-08-19 09:40:00,93.15,93.4,93.13,93.27,2500.0,84.0198,84.2453,84.0018,84.1281,2500.0
2014-08-19 09:45:00,93.31,93.34,93.19,93.3,3900.0,84.1642,84.1912,84.0559,84.1551,3900.0
2014-08-19 09:50:00,93.36,93.45,93.36,93.44,1400.0,84.2093,84.2904,84.2093,84.2814,1400.0
2014-08-19 09:55:00,93.43,93.5,93.4,93.41,1200.0,84.2724,84.3355,84.2453,84.2544,1200.0
2014-08-19 10:00:00,93.44,93.52,93.38,93.48,3600.0,84.2814,84.3536,84.2273,84.3175,3600.0
2014-08-19 10:05:00,93.39,93.49,93.3,93.4,3000.0,84.2363,84.3265,84.1551,84.2453,3000.0
2014-08-19 10:10:00,93.34,93.41,93.34,93.39,700.0,84.1912,84.2544,84.1912,84.2363,700.0
2014-08-19 10:15:00,93.36,93.38,93.23,93.23,3000.0,84.2093,84.2273,84.092,84.092,3000.0
2014-08-19 10:20:00,93.25,93.37,93.23,93.36,2800.0,84.11,84.2183,84.092,84.2093,2800.0
2014-08-19 10:25:00,93.35,93.44,93.16,93.2,7200.0,84.2002,84.2814,84.0289,84.0649,7200.0
2014-08-19 10:30:00,93.22,93.29,93.12,93.12,4700.0,84.083,84.1461,83.9928,83.9928,4700.0
2014-08-19 10:35:00,93.12,93.37,93.1,93.32,3400.0,83.9928,84.2183,83.9747,84.1732,3400.0
2014-08-19 10:40:00,93.29,93.32,93.25,93.25,1500.0,84.1461,84.1732,84.11,84.11,1500.0
2014-08-19 10:45:00,93.25,93.32,93.25,93.31,4000.0,84.11,84.1732,84.11,84.1642,4000.0
2014-08-19 10:50:00,93.33,93.36,93.28,93.28,1400.0,84.1822,84.2093,84.1371,84.1371,1400.0
2014-08-19 10:55:00,93.34,93.34,93.19,93.22,2300.0,84.1912,84.1912,84.0559,84.083,2300.0
2014-08-19 11:00:00,93.22,93.25,93.19,93.2,4000.0,84.083,84.11,84.0559,84.0649,4000.0
2014-08-19 11:05:00,93.2,93.27,93.17,93.23,4900.0,84.0649,84.1281,84.0379,84.092,4900.0
2014-08-19 11:10:00,93.26,93.35,93.23,93.26,4700.0,84.1191,84.2002,84.092,84.1191,4700.0
2014-08-19 11:15:00,93.25,93.31,93.25,93.28,1500.0,84.11,84.1642,84.11,84.1371,1500.0
2014-08-19 11:20:00,93.33,93.33,93.22,93.23,5400.0,84.1822,84.1822,84.083,84.092,5400.0
2014-08-19 11:25:00,93.27,93.27,93.15,93.15,2100.0,84.1281,84.1281,84.0198,84.0198,2100.0
2014-08-19 11:30:00,93.11,93.18,93.11,93.17,1500.0,83.9838,84.0469,83.9838,84.0379,1500.0
2014-08-19 11:35:00,93.18,93.21,93.09,93.09,2200.0,84.0469,84.074,83.9657,83.9657,2200.0
2014-08-19 11:40:00,93.09,93.2,93.09,93.09,900.0,83.9657,84.0649,83.9657,83.9657,900.0
2014-08-19 11:45:00,93.18,93.18,93.09,93.09,800.0,84.0469,84.0469,83.9657,83.9657,800.0
2014-08-19 11:50:00,93.09,93.17,93.09,93.11,1500.0,83.9657,84.0379,83.9657,83.9838,1500.0
2014-08-19 11:55:00,93.1,93.14,93.05,93.05,1100.0,83.9747,84.0108,83.9297,83.9297,1100.0
2014-08-19 12:00:00,93.05,93.09,93.02,93.03,700.0,83.9297,83.9657,83.9026,83.9116,700.0
2014-08-19 12:05:00,93.04,93.06,93.02,93.02,400.0,83.9206,83.9387,83.9026,83.9026,400.0
2014-08-19 12:10:00,93.09,93.09,93.02,93.02,800.0,83.9657,83.9657,83.9026,83.9026,800.0
2014-08-19 12:15:00,93.08,93.08,93.02,93.05,1900.0,83.9567,83.9567,83.9026,83.9297,1900.0
2014-08-19 12:20:00,93.03,93.15,93.03,93.15,1300.0,83.9116,84.0198,83.9116,84.0198,1300.0
2014-08-19 12:25:00,93.12,93.16,93.09,93.11,2200.0,83.9928,84.0289,83.9657,83.9838,2200.0
2014-08-19 12:30:00,93.11,93.11,93.02,93.02,2700.0,83.9838,83.9838,83.9026,83.9026,2700.0
2014-08-19 12:35:00,93.02,93.05,92.98,92.98,2700.0,83.9026,83.9297,83.8665,83.8665,2700.0
2014-08-19 12:40:00,92.97,92.97,92.97,92.97,200.0,83.8575,83.8575,83.8575,83.8575,200.0
2014-08-19 12:45:00,93.01,93.01,92.99,92.99,500.0,83.8936,83.8936,83.8755,83.8755,500.0
2014-08-19 12:50:00,93.0,93.0,92.98,92.98,700.0,83.8846,83.8846,83.8665,83.8665,700.0
2014-08-19 12:55:00,93.01,93.06,93.0,93.06,1100.0,83.8936,83.9387,83.8846,83.9387,1100.0
2014-08-19 13:00:00,93.08,93.09,93.08,93.09,200.0,83.9567,83.9657,83.9567,83.9657,200.0
2014-08-19 13:05:00,93.11,93.18,93.11,93.13,1900.0,83.9838,84.0469,83.9838,84.0018,1900.0
2014-08-19 13:10:00,93.14,93.16,93.11,93.12,500.0,84.0108,84.0289,83.9838,83.9928,500.0
2014-08-19 13:15:00,93.13,93.17,93.09,93.09,4900.0,84.0018,84.0379,83.9657,83.9657,4900.0
2014-08-19 13:20:00,93.04,93.05,92.98,93.0,700.0,83.9206,83.9297,83.8665,83.8846,700.0
2014-08-19 13:25:00,93.04,93.07,93.0,93.02,1100.0,83.9206,83.9477,83.8846,83.9026,1100.0
2014-08-19 13:30:00,92.98,93.11,92.98,93.11,1500.0,83.8665,83.9838,83.8665,83.9838,1500.0
2014-08-19 13:35:00,93.09,93.09,93.04,93.07,1300.0,83.9657,83.9657,83.9206,83.9477,1300.0
2014-08-19 13:40:00,93.04,93.07,93.03,93.05,3400.0,83.9206,83.9477,83.9116,83.9297,3400.0
2014-08-19 13:45:00,93.06,93.09,93.05,93.09,2100.0,83.9387,83.9657,83.9297,83.9657,2100.0
2014-08-19 13:50:00,93.08,93.18,93.07,93.17,4900.0,83.9567,84.0469,83.9477,84.0379,4900.0
2014-08-19 13:55:00,93.17,93.25,93.17,93.23,2400.0,84.0379,84.11,84.0379,84.092,2400.0
2014-08-19 14:00:00,93.26,93.32,93.25,93.31,3500.0,84.1191,84.1732,84.11,84.1642,3500.0
2014-08-19 14:05:00,93.31,93.31,93.22,93.22,3700.0,84.1642,84.1642,84.083,84.083,3700.0
2014-08-19 14:10:00,93.21,93.24,93.21,93.21,3300.0,84.074,84.101,84.074,84.074,3300.0
2014-08-19 14:15:00,93.21,93.24,93.21,93.23,4400.0,84.074,84.101,84.074,84.092,4400.0
2014-08-19 14:20:00,93.23,93.3,93.23,93.27,4800.0,84.092,84.1551,84.092,84.1281,4800.0
2014-08-19 14:25:00,93.25,93.31,93.25,93.3,4200.0,84.11,84.1642,84.11,84.1551,4200.0
2014-08-19 14:30:00,93.29,93.32,93.28,93.3,2700.0,84.1461,84.1732,84.1371,84.1551,2700.0
2014-08-19 14:35:00,93.3,93.35,93.3,93.33,2200.0,84.1551,84.2002,84.1551,84.1822,2200.0
2014-08-19 14:40:00,93.33,93.37,93.33,93.37,2900.0,84.1822,84.2183,84.1822,84.2183,2900.0
2014-08-19 14:45:00,93.35,93.38,93.35,93.37,2200.0,84.2002,84.2273,84.2002,84.2183,2200.0
2014-08-19 14:50:00,93.37,93.39,93.36,93.38,3200.0,84.2183,84.2363,84.2093,84.2273,3200.0
2014-08-19 14:55:00,93.39,93.47,93.39,93.44,2800.0,84.2363,84.3085,84.2363,84.2814,2800.0
2014-08-19 15:00:00,93.43,93.43,93.39,93.39,3600.0,84.2724,84.2724,84.2363,84.2363,3600.0
2014-08-19 15:05:00,93.37,93.38,93.27,93.27,2800.0,84.2183,84.2273,84.1281,84.1281,2800.0
2014-08-19 15:10:00,93.28,93.28,93.19,93.2,5200.0,84.1371,84.1371,84.0559,84.0649,5200.0
2014-08-19 15:15:00,93.22,93.27,93.2,93.25,4400.0,84.083,84.1281,84.0649,84.11,4400.0
2014-08-19 15:20:00,93.25,93.25,93.19,93.22,6000.0,84.11,84.11,84.0559,84.083,6000.0
2014-08-19 15:25:00,93.2,93.27,93.2,93.23,4700.0,84.0649,84.1281,84.0649,84.092,4700.0
2014-08-19 15:30:00,93.23,93.24,93.17,93.17,5800.0,84.092,84.101,84.0379,84.0379,5800.0
2014-08-19 15:35:00,93.17,93.18,93.13,93.15,5900.0,84.0379,84.0469,84.0018,84.0198,5900.0
2014-08-19 15:40:00,93.15,93.19,93.14,93.17,11600.0,84.0198,84.0559,84.0108,84.0379,11600.0
2014-08-19 15:45:00,93.17,93.2,93.17,93.2,10400.0,84.0379,84.0649,84.0379,84.0649,10400.0
2014-08-19 15:50:00,93.19,93.22,93.18,93.2,12200.0,84.0559,84.083,84.0469,84.0649,12200.0
2014-08-19 15:55:00,93.2,93.2,93.1,93.1,27900.0,84.0649,84.0649,83.9747,83.9747,27900.0
2014-08-20 09:30:00,92.7,92.83,92.59,92.76,4800.0,83.614,83.7312,83.5147,83.6681,4800.0
2014-08-20 09:35:00,92.74,92.84,92.73,92.79,2200.0,83.65,83.7402,83.641,83.6951,2200.0
2014-08-20 09:40:00,92.73,92.77,92.68,92.77,3300.0,83.641,83.6771,83.5959,83.6771,3300.0
2014-08-20 09:45:00,92.77,92.77,92.68,92.74,2100.0,83.6771,83.6771,83.5959,83.65,2100.0
2014-08-20 09:50:00,92.75,92.79,92.71,92.75,7900.0,83.6591,83.6951,83.623,83.6591,7900.0
2014-08-20 09:55:00,92.77,92.77,92.72,92.72,500.0,83.6771,83.6771,83.632,83.632,500.0
2014-08-20 10:00:00,92.74,92.76,92.66,92.66,2200.0,83.65,83.6681,83.5779,83.5779,2200.0
2014-08-20 10:05:00,92.66,92.67,92.62,92.67,1500.0,83.5779,83.5869,83.5418,83.5869,1500.0
2014-08-20 10:10:00,92.73,92.73,92.64,92.67,1500.0,83.641,83.641,83.5598,83.5869,1500.0
2014-08-20 10:15:00,92.71,92.71,92.69,92.69,300.0,83.623,83.623,83.6049,83.6049,300.0
2014-08-20 10:20:00,92.67,92.68,92.66,92.68,700.0,83.5869,83.5959,83.5779,83.5959,700.0
2014-08-20 10:25:00,92.67,92.74,92.67,92.73,300.0,83.5869,83.65,83.5869,83.641,300.0
2014-08-20 10:30:00,92.76,92.76,92.62,92.68,1800.0,83.6681,83.6681,83.5418,83.5959,1800.0
2014-08-20 10:35:00,92.71,92.72,92.65,92.65,300.0,83.623,83.632,83.5689,83.5689,300.0
2014-08-20 10:40:00,92.64,92.67,92.64,92.67,300.0,83.5598,83.5869,83.5598,83.5869,300.0
2014-08-20 10:45:00,92.72,92.74,92.72,92.74,700.0,83.632,83.65,83.632,83.65,700.0
2014-08-20 10:50:00,92.73,92.76,92.71,92.74,1900.0,83.641,83.6681,83.623,83.65,1900.0
2014-08-20 10:55:00,92.76,92.77,92.76,92.77,1900.0,83.6681,83.6771,83.6681,83.6771,1900.0
2014-08-20 11:00:00,92.77,92.77,92.72,92.73,900.0,83.6771,83.6771,83.632,83.641,900.0
2014-08-20 11:05:00,92.73,92.73,92.65,92.65,1100.0,83.641,83.641,83.5689,83.5689,1100.0
2014-08-20 11:10:00,92.68,92.77,92.68,92.77,800.0,83.5959,83.6771,83.5959,83.6771,800.0
2014-08-20 11:15:00,92.75,92.75,92.67,92.73,1400.0,83.6591,83.6591,83.5869,83.641,1400.0
2014-08-20 11:20:00,92.74,92.74,92.74,92.74,100.0,83.65,83.65,83.65,83.65,100.0
2014-08-20 11:25:00,92.77,92.81,92.77,92.79,700.0,83.6771,83.7132,83.6771,83.6951,700.0
2014-08-20 11:30:00,92.8,92.8,92.72,92.72,1500.0,83.7042,83.7042,83.632,83.632,1500.0
2014-08-20 11:35:00,92.73,92.78,92.67,92.68,2700.0,83.641,83.6861,83.5869,83.5959,2700.0
2014-08-20 11:40:00,92.68,92.68,92.61,92.61,600.0,83.5959,83.5959,83.5328,83.5328,600.0
2014-08-20 11:45:00,92.59,92.59,92.55,92.59,1000.0,83.5147,83.5147,83.4787,83.5147,1000.0
2014-08-20 11:50:00,92.58,92.58,92.58,92.58,200.0,83.5057,83.5057,83.5057,83.5057,200.0
2014-08-20 11:55:00,92.65,92.65,92.65,92.65,700.0,83.5689,83.5689,83.5689,83.5689,700.0
2014-08-20 12:00:00,92.62,92.62,92.62,92.62,100.0,83.5418,83.5418,83.5418,83.5418,100.0
2014-08-20 12:05:00,92.61,92.64,92.61,92.64,700.0,83.5328,83.5598,83.5328,83.5598,700.0
2014-08-20 12:10:00,92.64,92.66,92.64,92.66,200.0,83.5598,83.5779,83.5598,83.5779,200.0
2014-08-20 12:15:00,92.64,92.67,92.64,92.67,700.0,83.5598,83.5869,83.5598,83.5869,700.0
2014-08-20 12:20:00,92.64,92.7,92.64,92.7,200.0,83.5598,83.614,83.5598,83.614,200.0
2014-08-20 12:25:00,92.62,92.62,92.62,92.62,100.0,83.5418,83.5418,83.5418,83.5418,100.0
2014-08-20 12:30:00,92.61,92.61,92.6,92.6,500.0,83.5328,83.5328,83.5238,83.5238,500.0
2014-08-20 12:35:00,92.64,92.64,92.54,92.54,2000.0,83.5598,83.5598,83.4696,83.4696,2000.0
2014-08-20 12:40:00,92.54,92.59,92.54,92.55,1000.0,83.4696,83.5147,83.4696,83.4787,1000.0
2014-08-20 12:45:00,92.55,92.55,92.55,92.55,100.0,83.4787,83.4787,83.4787,83.4787,100.0
2014-08-20 12:50:00,92.52,92.54,92.52,92.54,200.0,83.4516,83.4696,83.4516,83.4696,200.0
2014-08-20 12:55:00,92.54,92.54,92.54,92.54,0.0,83.4696,83.4696,83.4696,83.4696,0.0
2014-08-20 13:00:00,92.55,92.55,92.51,92.53,300.0,83.4787,83.4787,83.4426,83.4606,300.0
2014-08-20 13:05:00,92.53,92.54,92.52,92.52,700.0,83.4606,83.4696,83.4516,83.4516,700.0
2014-08-20 13:10:00,92.55,92.56,92.54,92.56,2500.0,83.4787,83.4877,83.4696,83.4877,2500.0
2014-08-20 13:15:00,92.55,92.56,92.45,92.45,9500.0,83.4787,83.4877,83.3885,83.3885,9500.0
2014-08-20 13:20:00,92.47,92.47,92.47,92.47,200.0,83.4065,83.4065,83.4065,83.4065,200.0
2014-08-20 13:25:00,92.5,92.5,92.48,92.48,2000.0,83.4336,83.4336,83.4155,83.4155,2000.0
2014-08-20 13:30:00,92.5,92.55,92.49,92.55,4600.0,83.4336,83.4787,83.4245,83.4787,4600.0
2014-08-20 13:35:00,92.55,92.55,92.5,92.5,1500.0,83.4787,83.4787,83.4336,83.4336,1500.0
2014-08-20 13:40:00,92.5,92.55,92.5,92.52,1700.0,83.4336,83.4787,83.4336,83.4516,1700.0
2014-08-20 13:45:00,92.51,92.55,92.5,92.5,1400.0,83.4426,83.4787,83.4336,83.4336,1400.0
2014-08-20 13:50:00,92.5,92.5,92.5,92.5,100.0,83.4336,83.4336,83.4336,83.4336,100.0
2014-08-20 13:55:00,92.46,92.46,92.46,92.46,200.0,83.3975,83.3975,83.3975,83.3975,200.0
2014-08-20 14:00:00,92.42,92.43,92.37,92.41,1300.0,83.3614,83.3704,83.3163,83.3524,1300.0
2014-08-20 14:05:00,92.38,92.38,92.22,92.35,2100.0,83.3253,83.3253,83.181,83.2983,2100.0
2014-08-20 14:10:00,92.34,92.37,92.2,92.2,4500.0,83.2892,83.3163,83.163,83.163,4500.0
2014-08-20 14:15:00,92.2,92.26,92.2,92.26,2500.0,83.163,83.2171,83.163,83.2171,2500.0
2014-08-20 14:20:00,92.28,92.35,92.27,92.28,3200.0,83.2351,83.2983,83.2261,83.2351,3200.0
2014-08-20 14:25:00,92.3,92.33,92.27,92.28,14200.0,83.2532,83.2802,83.2261,83.2351,14200.0
2014-08-20 14:30:00,92.28,92.32,92.22,92.26,5500.0,83.2351,83.2712,83.181,83.2171,5500.0
2014-08-20 14:35:00,92.26,92.29,92.23,92.27,6000.0,83.2171,83.2441,83.19,83.2261,6000.0
2014-08-20 14:40:00,92.25,92.27,92.2,92.25,3600.0,83.2081,83.2261,83.163,83.2081,3600.0
2014-08-20 14:45:00,92.2,92.24,92.19,92.24,8800.0,83.163,83.199,83.1539,83.199,8800.0
2014-08-20 14:50:00,92.26,92.41,92.26,92.4,3100.0,83.2171,83.3524,83.2171,83.3434,3100.0
2014-08-20 14:55:00,92.41,92.41,92.34,92.34,3400.0,83.3524,83.3524,83.2892,83.2892,3400.0
2014-08-20 15:00:00,92.36,92.52,92.36,92.49,3800.0,83.3073,83.4516,83.3073,83.4245,3800.0
2014-08-20 15:05:00,92.49,92.57,92.45,92.52,3900.0,83.4245,83.4967,83.3885,83.4516,3900.0
2014-08-20 15:10:00,92.57,92.64,92.56,92.6,7700.0,83.4967,83.5598,83.4877,83.5238,7700.0
2014-08-20 15:15:00,92.57,92.59,92.52,92.55,5600.0,83.4967,83.5147,83.4516,83.4787,5600.0
2014-08-20 15:20:00,92.55,92.56,92.45,92.49,9700.0,83.4787,83.4877,83.3885,83.4245,9700.0
2014-08-20 15:25:00,92.48,92.54,92.44,92.49,5500.0,83.4155,83.4696,83.3794,83.4245,5500.0
2014-08-20 15:30:00,92.51,92.54,92.47,92.48,3300.0,83.4426,83.4696,83.4065,83.4155,3300.0
2014-08-20 15:35:00,92.49,92.59,92.46,92.59,10300.0,83.4245,83.5147,83.3975,83.5147,10300.0
2014-08-20 15:40:00,92.59,92.64,92.56,92.61,7000.0,83.5147,83.5598,83.4877,83.5328,7000.0
2014-08-20 15:45:00,92.61,92.61,92.49,92.49,5900.0,83.5328,83.5328,83.4245,83.4245,5900.0
2014-08-20 15:50:00,92.49,92.55,92.48,92.55,14300.0,83.4245,83.4787,83.4155,83.4787,14300.0
2014-08-20 15:55:00,92.54,92.54,92.42,92.42,17100.0,83.4696,83.4696,83.3614,83.3614,17100.0
2014-08-21 09:30:00,93.33,93.44,93.27,93.39,39400.0,84.1822,84.2814,84.1281,84.2363,39400.0
2014-08-21 09:35:00,93.41,93.48,93.22,93.33,14600.0,84.2544,84.3175,84.083,84.1822,14600.0
2014-08-21 09:40:00,93.34,93.37,93.26,93.37,2100.0,84.1912,84.2183,84.1191,84.2183,2100.0
2014-08-21 09:45:00,93.37,93.5,93.37,93.38,17100.0,84.2183,84.3355,84.2183,84.2273,17100.0
2014-08-21 09:50:00,93.38,93.48,93.34,93.41,5100.0,84.2273,84.3175,84.1912,84.2544,5100.0
2014-08-21 09:55:00,93.44,93.47,93.33,93.39,5900.0,84.2814,84.3085,84.1822,84.2363,5900.0
2014-08-21 10:00:00,93.42,93.59,93.42,93.47,2000.0,84.2634,84.4167,84.2634,84.3085,2000.0
2014-08-21 10:05:00,93.49,93.51,93.38,93.39,13600.0,84.3265,84.3446,84.2273,84.2363,13600.0
2014-08-21 10:10:00,93.44,93.52,93.21,93.21,7300.0,84.2814,84.3536,84.074,84.074,7300.0
2014-08-21 10:15:00,93.23,93.33,93.21,93.31,2700.0,84.092,84.1822,84.074,84.1642,2700.0
2014-08-21 10:20:00,93.3,93.37,93.3,93.31,1600.0,84.1551,84.2183,84.1551,84.1642,1600.0
2014-08-21 10:25:00,93.32,93.36,93.23,93.23,2200.0,84.1732,84.2093,84.092,84.092,2200.0
2014-08-21 10:30:00,93.23,93.4,93.22,93.27,5200.0,84.092,84.2453,84.083,84.1281,5200.0
2014-08-21 10:35:00,93.36,93.48,93.36,93.43,3400.0,84.2093,84.3175,84.2093,84.2724,3400.0
2014-08-21 10:40:00,93.41,93.47,93.33,93.47,1300.0,84.2544,84.3085,84.1822,84.3085,1300.0
2014-08-21 10:45:00,93.43,93.46,93.39,93.42,900.0,84.2724,84.2995,84.2363,84.2634,900.0
2014-08-21 10:50:00,93.45,93.46,93.39,93.43,1000.0,84.2904,84.2995,84.2363,84.2724,1000.0
2014-08-21 10:55:00,93.47,93.56,93.47,93.53,1400.0,84.3085,84.3897,84.3085,84.3626,1400.0
2014-08-21 11:00:00,93.59,93.59,93.54,93.54,700.0,84.4167,84.4167,84.3716,84.3716,700.0
2014-08-21 11:05:00,93.55,93.61,93.55,93.55,800.0,84.3806,84.4348,84.3806,84.3806,800.0
2014-08-21 11:10:00,93.52,93.56,93.49,93.52,1500.0,84.3536,84.3897,84.3265,84.3536,1500.0
2014-08-21 11:15:00,93.52,93.55,93.51,93.55,700.0,84.3536,84.3806,84.3446,84.3806,700.0
2014-08-21 11:20:00,93.56,93.64,93.55,93.64,3400.0,84.3897,84.4618,84.3806,84.4618,3400.0
2014-08-21 11:25:00,93.58,93.6,93.5,93.5,3300.0,84.4077,84.4257,84.3355,84.3355,3300.0
2014-08-21 11:30:00,93.51,93.67,93.51,93.62,6200.0,84.3446,84.4889,84.3446,84.4438,6200.0
2014-08-21 11:35:00,93.58,93.58,93.58,93.58,100.0,84.4077,84.4077,84.4077,84.4077,100.0
2014-08-21 11:40:00,93.5,93.58,93.48,93.58,900.0,84.3355,84.4077,84.3175,84.4077,900.0
2014-08-21 11:45:00,93.53,93.53,93.53,93.53,100.0,84.3626,84.3626,84.3626,84.3626,100.0
2014-08-21 11:50:00,93.5,93.51,93.5,93.51,500.0,84.3355,84.3446,84.3355,84.3446,500.0
2014-08-21 11:55:00,93.5,93.5,93.49,93.49,300.0,84.3355,84.3355,84.3265,84.3265,300.0
2014-08-21 12:00:00,93.46,93.47,93.46,93.47,1800.0,84.2995,84.3085,84.2995,84.3085,1800.0
2014-08-21 12:05:00,93.51,93.52,93.51,93.52,200.0,84.3446,84.3536,84.3446,84.3536,200.0
2014-08-21 12:10:00,93.48,93.53,93.48,93.53,500.0,84.3175,84.3626,84.3175,84.3626,500.0
2014-08-21 12:15:00,93.51,93.56,93.51,93.56,500.0,84.3446,84.3897,84.3446,84.3897,500.0
2014-08-21 12:20:00,93.56,93.57,93.56,93.57,1000.0,84.3897,84.3987,84.3897,84.3987,1000.0
2014-08-21 12:25:00,93.5,93.54,93.46,93.49,1800.0,84.3355,84.3716,84.2995,84.3265,1800.0
2014-08-21 12:30:00,93.55,93.56,93.47,93.47,500.0,84.3806,84.3897,84.3085,84.3085,500.0
2014-08-21 12:35:00,93.5,93.5,93.5,93.5,100.0,84.3355,84.3355,84.3355,84.3355,100.0
2014-08-21 12:40:00,93.5,93.54,93.47,93.54,500.0,84.3355,84.3716,84.3085,84.3716,500.0
2014-08-21 12:45:00,93.51,93.54,93.49,93.54,1600.0,84.3446,84.3716,84.3265,84.3716,1600.0
2014-08-21 12:50:00,93.5,93.53,93.5,93.53,1400.0,84.3355,84.3626,84.3355,84.3626,1400.0
2014-08-21 12:55:00,93.5,93.52,93.48,93.5,2400.0,84.3355,84.3536,84.3175,84.3355,2400.0
2014-08-21 13:00:00,93.49,93.53,93.49,93.53,400.0,84.3265,84.3626,84.3265,84.3626,400.0
2014-08-21 13:05:00,93.49,93.55,93.49,93.55,600.0,84.3265,84.3806,84.3265,84.3806,600.0
2014-08-21 13:10:00,93.56,93.57,93.55,93.55,300.0,84.3897,84.3987,84.3806,84.3806,300.0
2014-08-21 13:15:00,93.58,93.65,93.58,93.65,1800.0,84.4077,84.4708,84.4077,84.4708,1800.0
2014-08-21 13:20:00,93.64,93.64,93.6,93.61,4000.0,84.4618,84.4618,84.4257,84.4348,4000.0
2014-08-21 13:25:00,93.6,93.7,93.59,93.7,4300.0,84.4257,84.5159,84.4167,84.5159,4300.0
2014-08-21 13:30:00,93.71,93.78,93.71,93.78,1400.0,84.525,84.5881,84.525,84.5881,1400.0
2014-08-21 13:35:00,93.78,93.88,93.78,93.88,2700.0,84.5881,84.6783,84.5881,84.6783,2700.0
2014-08-21 13:40:00,93.87,93.92,93.84,93.92,2300.0,84.6693,84.7144,84.6422,84.7144,2300.0
2014-08-21 13:45:00,93.91,93.95,93.83,93.94,1300.0,84.7054,84.7414,84.6332,84.7324,1300.0
2014-08-21 13:50:00,93.93,93.95,93.92,93.94,1000.0,84.7234,84.7414,84.7144,84.7324,1000.0
2014-08-21 13:55:00,93.94,94.07,93.9,94.07,12200.0,84.7324,84.8497,84.6963,84.8497,12200.0
2014-08-21 14:00:00,94.07,94.09,94.0,94.06,3100.0,84.8497,84.8677,84.7865,84.8407,3100.0
2014-08-21 14:05:00,94.06,94.08,94.02,94.05,5600.0,84.8407,84.8587,84.8046,84.8316,5600.0
2014-08-21 14:10:00,94.06,94.08,94.03,94.03,4000.0,84.8407,84.8587,84.8136,84.8136,4000.0
2014-08-21 14:15:00,94.08,94.08,94.03,94.08,700.0,84.8587,84.8587,84.8136,84.8587,700.0
2014-08-21 14:20:00,94.03,94.08,94.03,94.07,1100.0,84.8136,84.8587,84.8136,84.8497,1100.0
2014-08-21 14:25:00,94.05,94.13,94.02,94.02,5200.0,84.8316,84.9038,84.8046,84.8046,5200.0
2014-08-21 14:30:00,94.02,94.02,94.01,94.01,1000.0,84.8046,84.8046,84.7956,84.7956,1000.0
2014-08-21 14:35:00,94.02,94.03,94.01,94.03,400.0,84.8046,84.8136,84.7956,84.8136,400.0
2014-08-21 14:40:00,94.06,94.07,94.02,94.06,3200.0,84.8407,84.8497,84.8046,84.8407,3200.0
2014-08-21 14:45:00,94.07,94.1,94.06,94.06,1200.0,84.8497,84.8767,84.8407,84.8407,1200.0
2014-08-21 14:50:00,94.08,94.14,94.08,94.1,3000.0,84.8587,84.9128,84.8587,84.8767,3000.0
2014-08-21 14:55:00,94.1,94.13,94.1,94.13,400.0,84.8767,84.9038,84.8767,84.9038,400.0
2014-08-21 15:00:00,94.11,94.14,94.09,94.09,2900.0,84.8858,84.9128,84.8677,84.8677,2900.0
2014-08-21 15:05:00,94.09,94.11,94.09,94.1,1000.0,84.8677,84.8858,84.8677,84.8767,1000.0
2014-08-21 15:10:00,94.07,94.11,94.07,94.09,1900.0,84.8497,84.8858,84.8497,84.8677,1900.0
2014-08-21 15:15:00,94.1,94.13,94.08,94.1,8200.0,84.8767,84.9038,84.8587,84.8767,8200.0
2014-08-21 15:20:00,94.1,94.15,94.08,94.13,7300.0,84.8767,84.9218,84.8587,84.9038,7300.0
2014-08-21 15:25:00,94.13,94.14,94.1,94.12,3000.0,84.9038,84.9128,84.8767,84.8948,3000.0
2014-08-21 15:30:00,94.15,94.15,94.11,94.15,7100.0,84.9218,84.9218,84.8858,84.9218,7100.0
2014-08-21 15:35:00,94.13,94.16,94.11,94.16,8100.0,84.9038,84.9309,84.8858,84.9309,8100.0
2014-08-21 15:40:00,94.16,94.22,94.15,94.18,9500.0,84.9309,84.985,84.9218,84.9489,9500.0
2014-08-21 15:45:00,94.18,94.27,94.17,94.26,12000.0,84.9489,85.0301,84.9399,85.0211,12000.0
2014-08-21 15:50:00,94.26,94.29,94.24,94.29,12600.0,85.0211,85.0481,85.003,85.0481,12600.0
2014-08-21 15:55:00,94.28,94.29,94.07,94.12,24500.0,85.0391,85.0481,84.8497,84.8948,24500.0
2014-08-22 09:30:00,93.11,93.31,93.1,93.2,24200.0,83.9838,84.1642,83.9747,84.0649,24200.0
2014-08-22 09:35:00,93.09,93.27,93.03,93.27,10200.0,83.9657,84.1281,83.9116,84.1281,10200.0
2014-08-22 09:40:00,93.31,93.37,93.23,93.23,3800.0,84.1642,84.2183,84.092,84.092,3800.0
2014-08-22 09:45:00,93.25,93.45,93.22,93.45,14200.0,84.11,84.2904,84.083,84.2904,14200.0
2014-08-22 09:50:00,93.43,93.53,93.4,93.52,12100.0,84.2724,84.3626,84.2453,84.3536,12100.0
2014-08-22 09:55:00,93.5,93.57,93.5,93.55,4000.0,84.3355,84.3987,84.3355,84.3806,4000.0
2014-08-22 10:00:00,93.64,93.71,93.5,93.67,24400.0,84.4618,84.525,84.3355,84.4889,24400.0
2014-08-22 10:05:00,93.69,93.94,93.69,93.94,9600.0,84.5069,84.7324,84.5069,84.7324,9600.0
2014-08-22 10:10:00,93.94,93.95,93.94,93.95,200.0,84.7324,84.7414,84.7324,84.7414,200.0
2014-08-22 10:15:00,93.98,93.98,93.87,93.87,800.0,84.7685,84.7685,84.6693,84.6693,800.0
2014-08-22 10:20:00,93.88,93.88,93.78,93.78,200.0,84.6783,84.6783,84.5881,84.5881,200.0
2014-08-22 10:25:00,93.79,93.79,93.77,93.79,1000.0,84.5971,84.5971,84.5791,84.5971,1000.0
2014-08-22 10:30:00,93.84,93.89,93.83,93.86,1400.0,84.6422,84.6873,84.6332,84.6603,1400.0
2014-08-22 10:35:00,93.8,93.81,93.69,93.7,1100.0,84.6061,84.6152,84.5069,84.5159,1100.0
2014-08-22 10:40:00,93.71,93.71,93.61,93.66,6000.0,84.525,84.525,84.4348,84.4799,6000.0
2014-08-22 10:45:00,93.7,93.7,93.69,93.7,500.0,84.5159,84.5159,84.5069,84.5159,500.0
2014-08-22 10:50:00,93.7,93.7,93.68,93.69,18000.0,84.5159,84.5159,84.4979,84.5069,18000.0
2014-08-22 10:55:00,93.68,93.68,93.48,93.54,8500.0,84.4979,84.4979,84.3175,84.3716,8500.0
2014-08-22 11:00:00,93.49,93.65,93.37,93.65,12300.0,84.3265,84.4708,84.2183,84.4708,12300.0
2014-08-22 11:05:00,93.58,93.74,93.55,93.7,5200.0,84.4077,84.552,84.3806,84.5159,5200.0
2014-08-22 11:10:00,93.73,93.76,93.64,93.76,9200.0,84.543,84.5701,84.4618,84.5701,9200.0
2014-08-22 11:15:00,93.69,93.7,93.56,93.59,8200.0,84.5069,84.5159,84.3897,84.4167,8200.0
2014-08-22 11:20:00,93.62,93.8,93.62,93.8,900.0,84.4438,84.6061,84.4438,84.6061,900.0
2014-08-22 11:25:00,93.8,93.9,93.8,93.85,1400.0,84.6061,84.6963,84.6061,84.6512,1400.0
2014-08-22 11:30:00,93.86,93.9,93.6,93.6,4600.0,84.6603,84.6963,84.4257,84.4257,4600.0
2014-08-22 11:35:00,93.68,93.68,93.64,93.64,400.0,84.4979,84.4979,84.4618,84.4618,400.0
2014-08-22 11:40:00,93.64,93.64,93.64,93.64,0.0,84.4618,84.4618,84.4618,84.4618,0.0
2014-08-22 11:45:00,93.56,93.56,93.5,93.53,2500.0,84.3897,84.3897,84.3355,84.3626,2500.0
2014-08-22 11:50:00,93.53,93.55,93.51,93.55,2000.0,84.3626,84.3806,84.3446,84.3806,2000.0
2014-08-22 11:55:00,93.59,93.59,93.58,93.58,300.0,84.4167,84.4167,84.4077,84.4077,300.0
2014-08-22 12:00:00,93.58,93.61,93.55,93.59,1500.0,84.4077,84.4348,84.3806,84.4167,1500.0
2014-08-22 12:05:00,93.54,93.54,93.53,93.54,2700.0,84.3716,84.3716,84.3626,84.3716,2700.0
2014-08-22 12:10:00,93.55,93.55,93.53,93.53,400.0,84.3806,84.3806,84.3626,84.3626,400.0
2014-08-22 12:15:00,93.55,93.57,93.54,93.54,800.0,84.3806,84.3987,84.3716,84.3716,800.0
2014-08-22 12:20:00,93.55,93.62,93.55,93.58,2100.0,84.3806,84.4438,84.3806,84.4077,2100.0
2014-08-22 12:25:00,93.58,93.62,93.58,93.58,1100.0,84.4077,84.4438,84.4077,84.4077,1100.0
2014-08-22 12:30:00,93.6,93.68,93.58,93.58,14400.0,84.4257,84.4979,84.4077,84.4077,14400.0
2014-08-22 12:35:00,93.65,93.65,93.64,93.64,700.0,84.4708,84.4708,84.4618,84.4618,700.0
2014-08-22 12:40:00,93.65,93.65,93.65,93.65,100.0,84.4708,84.4708,84.4708,84.4708,100.0
2014-08-22 12:45:00,93.62,93.62,93.61,93.61,400.0,84.4438,84.4438,84.4348,84.4348,400.0
2014-08-22 12:50:00,93.6,93.64,93.58,93.64,11900.0,84.4257,84.4618,84.4077,84.4618,11900.0
2014-08-22 12:55:00,93.64,93.65,93.62,93.63,700.0,84.4618,84.4708,84.4438,84.4528,700.0
2014-08-22 13:00:00,93.61,93.61,93.52,93.52,3800.0,84.4348,84.4348,84.3536,84.3536,3800.0
2014-08-22 13:05:00,93.51,93.53,93.45,93.48,3500.0,84.3446,84.3626,84.2904,84.3175,3500.0
2014-08-22 13:10:00,93.49,93.49,93.47,93.48,1800.0,84.3265,84.3265,84.3085,84.3175,1800.0
2014-08-22 13:15:00,93.49,93.53,93.49,93.5,3900.0,84.3265,84.3626,84.3265,84.3355,3900.0
2014-08-22 13:20:00,93.52,93.53,93.48,93.48,1200.0,84.3536,84.3626,84.3175,84.3175,1200.0
2014-08-22 13:25:00,93.48,93.48,93.48,93.48,18800.0,84.3175,84.3175,84.3175,84.3175,18800.0
2014-08-22 13:30:00,93.5,93.52,93.48,93.51,13000.0,84.3355,84.3536,84.3175,84.3446,13000.0
2014-08-22 13:35:00,93.47,93.52,93.45,93.52,2900.0,84.3085,84.3536,84.2904,84.3536,2900.0
2014-08-22 13:40:00,93.52,93.53,93.49,93.5,1700.0,84.3536,84.3626,84.3265,84.3355,1700.0
2014-08-22 13:45:00,93.49,93.49,93.45,93.47,900.0,84.3265,84.3265,84.2904,84.3085,900.0
2014-08-22 13:50:00,93.47,93.49,93.47,93.49,800.0,84.3085,84.3265,84.3085,84.3265,800.0
2014-08-22 13:55:00,93.48,93.5,93.45,93.5,7600.0,84.3175,84.3355,84.2904,84.3355,7600.0
2014-08-22 14:00:00,93.5,93.5,93.49,93.49,500.0,84.3355,84.3355,84.3265,84.3265,500.0
2014-08-22 14:05:00,93.5,93.51,93.45,93.48,4400.0,84.3355,84.3446,84.2904,84.3175,4400.0
2014-08-22 14:10:00,93.49,93.5,93.45,93.47,2900.0,84.3265,84.3355,84.2904,84.3085,2900.0
2014-08-22 14:15:00,93.48,93.5,93.41,93.41,2300.0,84.3175,84.3355,84.2544,84.2544,2300.0
2014-08-22 14:20:00,93.41,93.45,93.4,93.45,3500.0,84.2544,84.2904,84.2453,84.2904,3500.0
2014-08-22 14:25:00,93.5,93.5,93.36,93.36,9200.0,84.3355,84.3355,84.2093,84.2093,9200.0
2014-08-22 14:30:00,93.36,93.4,93.36,93.39,1100.0,84.2093,84.2453,84.2093,84.2363,1100.0
2014-08-22 14:35:00,93.4,93.47,93.4,93.47,3500.0,84.2453,84.3085,84.2453,84.3085,3500.0
2014-08-22 14:40:00,93.49,93.5,93.49,93.5,200.0,84.3265,84.3355,84.3265,84.3355,200.0
2014-08-22 14:45:00,93.52,93.54,93.52,93.54,900.0,84.3536,84.3716,84.3536,84.3716,900.0
2014-08-22 14:50:00,93.54,93.65,93.54,93.65,2400.0,84.3716,84.4708,84.3716,84.4708,2400.0
2014-08-22 14:55:00,93.59,93.67,93.59,93.66,1500.0,84.4167,84.4889,84.4167,84.4799,1500.0
2014-08-22 15:00:00,93.68,93.68,93.62,93.66,1300.0,84.4979,84.4979,84.4438,84.4799,1300.0
2014-08-22 15:05:00,93.6,93.61,93.59,93.59,700.0,84.4257,84.4348,84.4167,84.4167,700.0
2014-08-22 15:10:00,93.67,93.69,93.67,93.69,700.0,84.4889,84.5069,84.4889,84.5069,700.0
2014-08-22 15:15:00,93.71,93.76,93.71,93.75,3000.0,84.525,84.5701,84.525,84.561,3000.0
2014-08-22 15:20:00,93.75,93.75,93.68,93.68,3200.0,84.561,84.561,84.4979,84.4979,3200.0
2014-08-22 15:25:00,93.69,93.73,93.64,93.64,6800.0,84.5069,84.543,84.4618,84.4618,6800.0
2014-08-22 15:30:00,93.64,93.69,93.62,93.67,7000.0,84.4618,84.5069,84.4438,84.4889,7000.0
2014-08-22 15:35:00,93.62,93.63,93.54,93.63,1000.0,84.4438,84.4528,84.3716,84.4528,1000.0
2014-08-22 15:40:00,93.64,93.65,93.56,93.56,6000.0,84.4618,84.4708,84.3897,84.3897,6000.0
2014-08-22 15:45:00,93.58,93.58,93.49,93.49,3700.0,84.4077,84.4077,84.3265,84.3265,3700.0
2014-08-22 15:50:00,93.52,93.53,93.48,93.48,16900.0,84.3536,84.3626,84.3175,84.3175,16900.0
2014-08-22 15:55:00,93.49,93.6,93.49,93.5,9400.0,84.3265,84.4257,84.3265,84.3355,9400.0
2014-08-25 09:30:00,94.51,94.55,94.43,94.49,16300.0,85.2465,85.2826,85.1744,85.2285,16300.0
2014-08-25 09:35:00,94.44,94.53,94.39,94.5,4900.0,85.1834,85.2646,85.1383,85.2375,4900.0
2014-08-25 09:40:00,94.53,94.55,94.47,94.53,2700.0,85.2646,85.2826,85.2105,85.2646,2700.0
2014-08-25 09:45:00,94.52,94.63,94.5,94.61,20500.0,85.2556,85.3548,85.2375,85.3367,20500.0
2014-08-25 09:50:00,94.63,94.65,94.59,94.59,600.0,85.3548,85.3728,85.3187,85.3187,600.0
2014-08-25 09:55:00,94.67,94.67,94.55,94.6,3400.0,85.3909,85.3909,85.2826,85.3277,3400.0
2014-08-25 10:00:00,94.57,94.65,94.57,94.57,6500.0,85.3007,85.3728,85.3007,85.3007,6500.0
2014-08-25 10:05:00,94.59,94.63,94.56,94.56,11600.0,85.3187,85.3548,85.2916,85.2916,11600.0
2014-08-25 10:10:00,94.56,94.58,94.52,94.56,1700.0,85.2916,85.3097,85.2556,85.2916,1700.0
2014-08-25 10:15:00,94.57,94.62,94.56,94.6,10700.0,85.3007,85.3458,85.2916,85.3277,10700.0
2014-08-25 10:20:00,94.58,94.62,94.58,94.62,600.0,85.3097,85.3458,85.3097,85.3458,600.0
2014-08-25 10:25:00,94.65,94.66,94.58,94.63,3900.0,85.3728,85.3818,85.3097,85.3548,3900.0
2014-08-25 10:30:00,94.68,94.68,94.63,94.63,800.0,85.3999,85.3999,85.3548,85.3548,800.0
2014-08-25 10:35:00,94.64,94.64,94.63,94.63,200.0,85.3638,85.3638,85.3548,85.3548,200.0
2014-08-25 10:40:00,94.68,94.84,94.66,94.81,12100.0,85.3999,85.5442,85.3818,85.5171,12100.0
2014-08-25 10:45:00,94.82,94.96,94.81,94.82,9500.0,85.5262,85.6524,85.5171,85.5262,9500.0
2014-08-25 10:50:00,94.85,94.85,94.78,94.78,3800.0,85.5532,85.5532,85.4901,85.4901,3800.0
2014-08-25 10:55:00,94.82,94.91,94.8,94.8,2200.0,85.5262,85.6073,85.5081,85.5081,2200.0
2014-08-25 11:00:00,94.8,94.95,94.76,94.94,1600.0,85.5081,85.6434,85.472,85.6344,1600.0
2014-08-25 11:05:00,94.92,95.03,94.92,95.02,5000.0,85.6164,85.7156,85.6164,85.7066,5000.0
2014-08-25 11:10:00,94.89,94.94,94.85,94.94,5700.0,85.5893,85.6344,85.5532,85.6344,5700.0
2014-08-25 11:15:00,94.94,95.02,94.89,94.89,3200.0,85.6344,85.7066,85.5893,85.5893,3200.0
2014-08-25 11:20:00,94.94,95.03,94.94,95.01,5000.0,85.6344,85.7156,85.6344,85.6975,5000.0
2014-08-25 11:25:00,95.0,95.04,95.0,95.04,2300.0,85.6885,85.7246,85.6885,85.7246,2300.0
2014-08-25 11:30:00,95.07,95.27,95.07,95.19,6400.0,85.7517,85.9321,85.7517,85.8599,6400.0
2014-08-25 11:35:00,95.17,95.17,95.08,95.09,3800.0,85.8419,85.8419,85.7607,85.7697,3800.0
2014-08-25 11:40:00,95.18,95.2,95.13,95.18,1800.0,85.8509,85.8689,85.8058,85.8509,1800.0
2014-08-25 11:45:00,95.23,95.35,95.23,95.35,3100.0,85.896,86.0042,85.896,86.0042,3100.0
2014-08-25 11:50:00,95.33,95.36,95.33,95.36,4200.0,85.9862,86.0132,85.9862,86.0132,4200.0
2014-08-25 11:55:00,95.39,95.41,95.37,95.4,1300.0,86.0403,86.0583,86.0223,86.0493,1300.0
2014-08-25 12:00:00,95.41,95.42,95.39,95.4,1200.0,86.0583,86.0674,86.0403,86.0493,1200.0
2014-08-25 12:05:00,95.4,95.45,95.34,95.42,16800.0,86.0493,86.0944,85.9952,86.0674,16800.0
2014-08-25 12:10:00,95.43,95.46,95.38,95.46,7000.0,86.0764,86.1034,86.0313,86.1034,7000.0
2014-08-25 12:15:00,95.47,95.52,95.47,95.5,2000.0,86.1125,86.1576,86.1125,86.1395,2000.0
2014-08-25 12:20:00,95.5,95.53,95.48,95.49,3700.0,86.1395,86.1666,86.1215,86.1305,3700.0
2014-08-25 12:25:00,95.48,95.51,95.46,95.5,13000.0,86.1215,86.1485,86.1034,86.1395,13000.0
2014-08-25 12:30:00,95.5,95.5,95.4,95.45,5600.0,86.1395,86.1395,86.0493,86.0944,5600.0
2014-08-25 12:35:00,95.45,95.48,95.35,95.38,3100.0,86.0944,86.1215,86.0042,86.0313,3100.0
2014-08-25 12:40:00,95.35,95.35,95.28,95.28,1100.0,86.0042,86.0042,85.9411,85.9411,1100.0
2014-08-25 12:45:00,95.31,95.33,95.28,95.28,1700.0,85.9681,85.9862,85.9411,85.9411,1700.0
2014-08-25 12:50:00,95.27,95.32,95.26,95.29,2100.0,85.9321,85.9772,85.923,85.9501,2100.0
2014-08-25 12:55:00,95.32,95.39,95.32,95.34,5600.0,85.9772,86.0403,85.9772,85.9952,5600.0
2014-08-25 13:00:00,95.33,95.39,95.27,95.35,3600.0,85.9862,86.0403,85.9321,86.0042,3600.0
2014-08-25 13:05:00,95.28,95.39,95.28,95.35,7500.0,85.9411,86.0403,85.9411,86.0042,7500.0
2014-08-25 13:10:00,95.38,95.47,95.34,95.47,8100.0,86.0313,86.1125,85.9952,86.1125,8100.0
2014-08-25 13:15:00,95.45,95.55,95.45,95.46,4000.0,86.0944,86.1846,86.0944,86.1034,4000.0
2014-08-25 13:20:00,95.43,95.44,95.36,95.41,2000.0,86.0764,86.0854,86.0132,86.0583,2000.0
2014-08-25 13:25:00,95.48,95.48,95.41,95.42,3400.0,86.1215,86.1215,86.0583,86.0674,3400.0
2014-08-25 13:30:00,95.42,95.45,95.39,95.43,4800.0,86.0674,86.0944,86.0403,86.0764,4800.0
2014-08-25 13:35:00,95.41,95.41,95.32,95.32,4000.0,86.0583,86.0583,85.9772,85.9772,4000.0
2014-08-25 13:40:00,95.36,95.36,95.27,95.27,1300.0,86.0132,86.0132,85.9321,85.9321,1300.0
2014-08-25 13:45:00,95.25,95.27,95.2,95.2,3200.0,85.914,85.9321,85.8689,85.8689,3200.0
2014-08-25 13:50:00,95.2,95.27,95.2,95.26,1600.0,85.8689,85.9321,85.8689,85.923,1600.0
2014-08-25 13:55:00,95.28,95.29,95.22,95.24,1600.0,85.9411,85.9501,85.887,85.905,1600.0
2014-08-25 14:00:00,95.24,95.24,95.17,95.17,3400.0,85.905,85.905,85.8419,85.8419,3400.0
2014-08-25 14:05:00,95.19,95.19,95.14,95.17,2300.0,85.8599,85.8599,85.8148,85.8419,2300.0
2014-08-25 14:10:00,95.15,95.16,95.14,95.15,2400.0,85.8238,85.8328,85.8148,85.8238,2400.0
2014-08-25 14:15:00,95.14,95.16,95.14,95.16,4200.0,85.8148,85.8328,85.8148,85.8328,4200.0
2014-08-25 14:20:00,95.15,95.18,95.14,95.18,2800.0,85.8238,85.8509,85.8148,85.8509,2800.0
2014-08-25 14:25:00,95.15,95.17,95.09,95.09,3300.0,85.8238,85.8419,85.7697,85.7697,3300.0
2014-08-25 14:30:00,95.07,95.07,95.0,95.0,2400.0,85.7517,85.7517,85.6885,85.6885,2400.0
2014-08-25 14:35:00,95.01,95.05,95.01,95.01,2900.0,85.6975,85.7336,85.6975,85.6975,2900.0
2014-08-25 14:40:00,95.03,95.03,94.95,94.98,2300.0,85.7156,85.7156,85.6434,85.6705,2300.0
2014-08-25 14:45:00,94.94,94.96,94.89,94.89,2700.0,85.6344,85.6524,85.5893,85.5893,2700.0
2014-08-25 14:50:00,94.92,94.95,94.91,94.94,2200.0,85.6164,85.6434,85.6073,85.6344,2200.0
2014-08-25 14:55:00,94.93,94.94,94.87,94.9,5500.0,85.6254,85.6344,85.5713,85.5983,5500.0
2014-08-25 15:00:00,94.92,94.92,94.88,94.89,5900.0,85.6164,85.6164,85.5803,85.5893,5900.0
2014-08-25 15:05:00,94.89,94.9,94.87,94.88,8100.0,85.5893,85.5983,85.5713,85.5803,8100.0
2014-08-25 15:10:00,94.88,94.88,94.78,94.78,3900.0,85.5803,85.5803,85.4901,85.4901,3900.0
2014-08-25 15:15:00,94.79,94.88,94.79,94.87,6200.0,85.4991,85.5803,85.4991,85.5713,6200.0
2014-08-25 15:20:00,94.88,94.88,94.84,94.84,1200.0,85.5803,85.5803,85.5442,85.5442,1200.0
2014-08-25 15:25:00,94.82,94.84,94.73,94.84,5700.0,85.5262,85.5442,85.445,85.5442,5700.0
2014-08-25 15:30:00,94.83,94.95,94.83,94.89,5100.0,85.5352,85.6434,85.5352,85.5893,5100.0
2014-08-25 15:35:00,94.93,94.96,94.89,94.96,6900.0,85.6254,85.6524,85.5893,85.6524,6900.0
2014-08-25 15:40:00,94.96,95.03,94.95,94.98,7500.0,85.6524,85.7156,85.6434,85.6705,7500.0
2014-08-25 15:45:00,94.96,95.01,94.95,95.0,6000.0,85.6524,85.6975,85.6434,85.6885,6000.0
2014-08-25 15:50:00,95.01,95.02,94.9,94.92,10000.0,85.6975,85.7066,85.5983,85.6164,10000.0
2014-08-25 15:55:00,94.9,94.99,94.89,94.95,17400.0,85.5983,85.6795,85.5893,85.6434,17400.0
2014-08-26 09:30:00,95.44,95.54,95.35,95.54,10600.0,86.0854,86.1756,86.0042,86.1756,10600.0
2014-08-26 09:35:00,95.54,95.7,95.5,95.56,5800.0,86.1756,86.3199,86.1395,86.1936,5800.0
2014-08-26 09:40:00,95.59,95.62,95.49,95.56,4900.0,86.2207,86.2478,86.1305,86.1936,4900.0
2014-08-26 09:45:00,95.55,95.65,95.54,95.65,2000.0,86.1846,86.2748,86.1756,86.2748,2000.0
2014-08-26 09:50:00,95.71,95.72,95.62,95.67,2300.0,86.3289,86.3379,86.2478,86.2928,2300.0
2014-08-26 09:55:00,95.67,95.67,95.6,95.65,1100.0,86.2928,86.2928,86.2297,86.2748,1100.0
2014-08-26 10:00:00,95.67,95.72,95.49,95.54,4000.0,86.2928,86.3379,86.1305,86.1756,4000.0
2014-08-26 10:05:00,95.55,95.57,95.41,95.47,3300.0,86.1846,86.2027,86.0583,86.1125,3300.0
2014-08-26 10:10:00,95.46,95.54,95.46,95.52,1400.0,86.1034,86.1756,86.1034,86.1576,1400.0
2014-08-26 10:15:00,95.52,95.59,95.49,95.49,1400.0,86.1576,86.2207,86.1305,86.1305,1400.0
2014-08-26 10:20:00,95.49,95.59,95.45,95.58,2200.0,86.1305,86.2207,86.0944,86.2117,2200.0
2014-08-26 10:25:00,95.63,95.68,95.62,95.65,3100.0,86.2568,86.3019,86.2478,86.2748,3100.0
2014-08-26 10:30:00,95.6,95.68,95.5,95.5,1100.0,86.2297,86.3019,86.1395,86.1395,1100.0
2014-08-26 10:35:00,95.46,95.53,95.32,95.48,1600.0,86.1034,86.1666,85.9772,86.1215,1600.0
2014-08-26 10:40:00,95.5,95.56,95.4,95.4,5900.0,86.1395,86.1936,86.0493,86.0493,5900.0
2014-08-26 10:45:00,95.46,95.59,95.46,95.57,3900.0,86.1034,86.2207,86.1034,86.2027,3900.0
2014-08-26 10:50:00,95.6,95.64,95.57,95.64,700.0,86.2297,86.2658,86.2027,86.2658,700.0
2014-08-26 10:55:00,95.67,95.69,95.66,95.66,1100.0,86.2928,86.3109,86.2838,86.2838,1100.0
2014-08-26 11:00:00,95.69,95.74,95.68,95.73,4800.0,86.3109,86.356,86.3019,86.347,4800.0
2014-08-26 11:05:00,95.69,95.75,95.69,95.75,1000.0,86.3109,86.365,86.3109,86.365,1000.0
2014-08-26 11:10:00,95.76,95.81,95.73,95.77,21100.0,86.374,86.4191,86.347,86.383,21100.0
2014-08-26 11:15:00,95.74,95.77,95.55,95.55,2600.0,86.356,86.383,86.1846,86.1846,2600.0
2014-08-26 11:20:00,95.59,95.65,95.52,95.57,4400.0,86.2207,86.2748,86.1576,86.2027,4400.0
2014-08-26 11:25:00,95.56,95.74,95.56,95.65,15600.0,86.1936,86.356,86.1936,86.2748,15600.0
2014-08-26 11:30:00,95.71,95.73,95.68,95.7,7800.0,86.3289,86.347,86.3019,86.3199,7800.0
2014-08-26 11:35:00,95.71,95.97,95.71,95.96,11900.0,86.3289,86.5634,86.3289,86.5544,11900.0
2014-08-26 11:40:00,95.89,95.97,95.89,95.95,2300.0,86.4913,86.5634,86.4913,86.5454,2300.0
2014-08-26 11:45:00,96.0,96.14,96.0,96.07,7100.0,86.5905,86.7168,86.5905,86.6536,7100.0
2014-08-26 11:50:00,96.08,96.15,96.06,96.13,3200.0,86.6627,86.7258,86.6446,86.7078,3200.0
2014-08-26 11:55:00,96.1,96.16,95.96,95.96,3900.0,86.6807,86.7348,86.5544,86.5544,3900.0
2014-08-26 12:00:00,95.95,96.04,95.92,95.94,1200.0,86.5454,86.6266,86.5183,86.5364,1200.0
2014-08-26 12:05:00,95.95,96.0,95.94,95.94,1100.0,86.5454,86.5905,86.5364,86.5364,1100.0
2014-08-26 12:10:00,95.93,96.01,95.93,95.96,800.0,86.5274,86.5995,86.5274,86.5544,800.0
2014-08-26 12:15:00,95.95,96.0,95.95,96.0,1200.0,86.5454,86.5905,86.5454,86.5905,1200.0
2014-08-26 12:20:00,95.99,96.02,95.93,96.02,1300.0,86.5815,86.6085,86.5274,86.6085,1300.0
2014-08-26 12:25:00,96.04,96.07,95.98,95.98,2500.0,86.6266,86.6536,86.5725,86.5725,2500.0
2014-08-26 12:30:00,95.99,96.01,95.92,95.92,1900.0,86.5815,86.5995,86.5183,86.5183,1900.0
2014-08-26 12:35:00,95.98,95.98,95.9,95.9,1400.0,86.5725,86.5725,86.5003,86.5003,1400.0
2014-08-26 12:40:00,95.89,95.89,95.79,95.79,1100.0,86.4913,86.4913,86.4011,86.4011,1100.0
2014-08-26 12:45:00,95.84,95.86,95.79,95.81,2100.0,86.4462,86.4642,86.4011,86.4191,2100.0
2014-08-26 12:50:00,95.8,95.82,95.73,95.73,1700.0,86.4101,86.4281,86.347,86.347,1700.0
2014-08-26 12:55:00,95.77,95.85,95.76,95.82,1600.0,86.383,86.4552,86.374,86.4281,1600.0
2014-08-26 13:00:00,95.82,95.83,95.76,95.77,1000.0,86.4281,86.4372,86.374,86.383,1000.0
2014-08-26 13:05:00,95.75,95.75,95.67,95.67,200.0,86.365,86.365,86.2928,86.2928,200.0
2014-08-26 13:10:00,95.64,95.66,95.56,95.6,1200.0,86.2658,86.2838,86.1936,86.2297,1200.0
2014-08-26 13:15:00,95.6,95.64,95.57,95.61,1400.0,86.2297,86.2658,86.2027,86.2387,1400.0
2014-08-26 13:20:00,95.64,95.67,95.58,95.58,1000.0,86.2658,86.2928,86.2117,86.2117,1000.0
2014-08-26 13:25:00,95.58,95.63,95.58,95.58,800.0,86.2117,86.2568,86.2117,86.2117,800.0
2014-08-26 13:30:00,95.63,95.65,95.55,95.55,2100.0,86.2568,86.2748,86.1846,86.1846,2100.0
2014-08-26 13:35:00,95.54,95.55,95.48,95.5,1600.0,86.1756,86.1846,86.1215,86.1395,1600.0
2014-08-26 13:40:00,95.52,95.67,95.5,95.53,7300.0,86.1576,86.2928,86.1395,86.1666,7300.0
2014-08-26 13:45:00,95.54,95.54,95.48,95.54,1300.0,86.1756,86.1756,86.1215,86.1756,1300.0
2014-08-26 13:50:00,95.48,95.54,95.48,95.5,3500.0,86.1215,86.1756,86.1215,86.1395,3500.0
2014-08-26 13:55:00,95.5,95.58,95.5,95.51,5300.0,86.1395,86.2117,86.1395,86.1485,5300.0
2014-08-26 14:00:00,95.55,95.62,95.48,95.5,14800.0,86.1846,86.2478,86.1215,86.1395,14800.0
2014-08-26 14:05:00,95.48,95.48,95.45,95.48,9000.0,86.1215,86.1215,86.0944,86.1215,9000.0
2014-08-26 14:10:00,95.47,95.54,95.46,95.48,2500.0,86.1125,86.1756,86.1034,86.1215,2500.0
2014-08-26 14:15:00,95.49,95.55,95.48,95.49,1700.0,86.1305,86.1846,86.1215,86.1305,1700.0
2014-08-26 14:20:00,95.55,95.55,95.51,95.51,1700.0,86.1846,86.1846,86.1485,86.1485,1700.0
2014-08-26 14:25:00,95.48,95.48,95.4,95.4,6300.0,86.1215,86.1215,86.0493,86.0493,6300.0
2014-08-26 14:30:00,95.39,95.44,95.37,95.44,2100.0,86.0403,86.0854,86.0223,86.0854,2100.0
2014-08-26 14:35:00,95.42,95.45,95.42,95.44,3200.0,86.0674,86.0944,86.0674,86.0854,3200.0
2014-08-26 14:40:00,95.42,95.44,95.39,95.41,4300.0,86.0674,86.0854,86.0403,86.0583,4300.0
2014-08-26 14:45:00,95.43,95.44,95.41,95.41,5700.0,86.0764,86.0854,86.0583,86.0583,5700.0
2014-08-26 14:50:00,95.44,95.44,95.4,95.43,1600.0,86.0854,86.0854,86.0493,86.0764,1600.0
2014-08-26 14:55:00,95.44,95.46,95.43,95.45,3200.0,86.0854,86.1034,86.0764,86.0944,3200.0
2014-08-26 15:00:00,95.47,95.47,95.4,95.42,3600.0,86.1125,86.1125,86.0493,86.0674,3600.0
2014-08-26 15:05:00,95.42,95.44,95.39,95.39,2000.0,86.0674,86.0854,86.0403,86.0403,2000.0
2014-08-26 15:10:00,95.43,95.44,95.35,95.36,2600.0,86.0764,86.0854,86.0042,86.0132,2600.0
2014-08-26 15:15:00,95.38,95.46,95.38,95.44,3200.0,86.0313,86.1034,86.0313,86.0854,3200.0
2014-08-26 15:20:00,95.47,95.51,95.43,95.48,1600.0,86.1125,86.1485,86.0764,86.1215,1600.0
2014-08-26 15:25:00,95.48,95.57,95.47,95.47,4900.0,86.1215,86.2027,86.1125,86.1125,4900.0
2014-08-26 15:30:00,95.52,95.59,95.49,95.49,2400.0,86.1576,86.2207,86.1305,86.1305,2400.0
2014-08-26 15:35:00,95.48,95.61,95.48,95.53,4700.0,86.1215,86.2387,86.1215,86.1666,4700.0
2014-08-26 15:40:00,95.55,95.6,95.51,95.6,6200.0,86.1846,86.2297,86.1485,86.2297,6200.0
2014-08-26 15:45:00,95.62,95.62,95.54,95.56,6600.0,86.2478,86.2478,86.1756,86.1936,6600.0
2014-08-26 15:50:00,95.57,95.66,95.56,95.59,11500.0,86.2027,86.2838,86.1936,86.2207,11500.0
2014-08-26 15:55:00,95.59,95.62,95.49,95.52,10700.0,86.2207,86.2478,86.1305,86.1576,10700.0
2014-08-27 09:30:00,95.39,95.47,95.32,95.43,9100.0,86.0403,86.1125,85.9772,86.0764,9100.0
2014-08-27 09:35:00,95.42,95.42,95.25,95.31,3500.0,86.0674,86.0674,85.914,85.9681,3500.0
2014-08-27 09:40:00,95.23,95.31,95.18,95.23,2300.0,85.896,85.9681,85.8509,85.896,2300.0
2014-08-27 09:45:00,95.19,95.22,95.13,95.2,7400.0,85.8599,85.887,85.8058,85.8689,7400.0
2014-08-27 09:50:00,95.18,95.2,95.14,95.16,6700.0,85.8509,85.8689,85.8148,85.8328,6700.0
2014-08-27 09:55:00,95.17,95.21,95.11,95.18,3000.0,85.8419,85.8779,85.7877,85.8509,3000.0
2014-08-27 10:00:00,95.16,95.22,95.13,95.18,800.0,85.8328,85.887,85.8058,85.8509,800.0
2014-08-27 10:05:00,95.17,95.17,95.12,95.12,900.0,85.8419,85.8419,85.7968,85.7968,900.0
2014-08-27 10:10:00,95.14,95.17,95.11,95.11,3300.0,85.8148,85.8419,85.7877,85.7877,3300.0
2014-08-27 10:15:00,95.17,95.24,95.08,95.17,7800.0,85.8419,85.905,85.7607,85.8419,7800.0
2014-08-27 10:20:00,95.14,95.29,95.14,95.2,10200.0,85.8148,85.9501,85.8148,85.8689,10200.0
2014-08-27 10:25:00,95.21,95.21,95.1,95.19,13900.0,85.8779,85.8779,85.7787,85.8599,13900.0
2014-08-27 10:30:00,95.19,95.26,95.18,95.26,1600.0,85.8599,85.923,85.8509,85.923,1600.0
2014-08-27 10:35:00,95.23,95.32,95.22,95.29,4000.0,85.896,85.9772,85.887,85.9501,4000.0
2014-08-27 10:40:00,95.29,95.37,95.29,95.36,1000.0,85.9501,86.0223,85.9501,86.0132,1000.0
2014-08-27 10:45:00,95.39,95.48,95.39,95.48,16800.0,86.0403,86.1215,86.0403,86.1215,16800.0
2014-08-27 10:50:00,95.44,95.48,95.43,95.44,6100.0,86.0854,86.1215,86.0764,86.0854,6100.0
2014-08-27 10:55:00,95.44,95.45,95.38,95.39,9800.0,86.0854,86.0944,86.0313,86.0403,9800.0
2014-08-27 11:00:00,95.4,95.45,95.37,95.37,2400.0,86.0493,86.0944,86.0223,86.0223,2400.0
2014-08-27 11:05:00,95.32,95.33,95.29,95.33,600.0,85.9772,85.9862,85.9501,85.9862,600.0
2014-08-27 11:10:00,95.36,95.36,95.34,95.34,700.0,86.0132,86.0132,85.9952,85.9952,700.0
2014-08-27 11:15:00,95.36,95.4,95.36,95.38,2000.0,86.0132,86.0493,86.0132,86.0313,2000.0
2014-08-27 11:20:00,95.39,95.39,95.28,95.28,1100.0,86.0403,86.0403,85.9411,85.9411,1100.0
2014-08-27 11:25:00,95.36,95.36,95.34,95.34,600.0,86.0132,86.0132,85.9952,85.9952,600.0
2014-08-27 11:30:00,95.28,95.44,95.28,95.43,1400.0,85.9411,86.0854,85.9411,86.0764,1400.0
2014-08-27 11:35:00,95.44,95.5,95.43,95.49,900.0,86.0854,86.1395,86.0764,86.1305,900.0
2014-08-27 11:40:00,95.51,95.52,95.48,95.48,1000.0,86.1485,86.1576,86.1215,86.1215,1000.0
2014-08-27 11:45:00,95.54,95.54,95.45,95.54,5300.0,86.1756,86.1756,86.0944,86.1756,5300.0
2014-08-27 11:50:00,95.56,95.61,95.54,95.57,4300.0,86.1936,86.2387,86.1756,86.2027,4300.0
2014-08-27 11:55:00,95.57,95.72,95.56,95.72,1800.0,86.2027,86.3379,86.1936,86.3379,1800.0
2014-08-27 12:00:00,95.76,95.76,95.72,95.72,800.0,86.374,86.374,86.3379,86.3379,800.0
2014-08-27 12:05:00,95.75,95.75,95.57,95.61,4700.0,86.365,86.365,86.2027,86.2387,4700.0
2014-08-27 12:10:00,95.61,95.65,95.61,95.65,2600.0,86.2387,86.2748,86.2387,86.2748,2600.0
2014-08-27 12:15:00,95.64,95.68,95.64,95.68,1200.0,86.2658,86.3019,86.2658,86.3019,1200.0
2014-08-27 12:20:00,95.71,95.73,95.7,95.71,2100.0,86.3289,86.347,86.3199,86.3289,2100.0
2014-08-27 12:25:00,95.73,95.73,95.66,95.66,1800.0,86.347,86.347,86.2838,86.2838,1800.0
2014-08-27 12:30:00,95.66,95.66,95.61,95.62,1400.0,86.2838,86.2838,86.2387,86.2478,1400.0
2014-08-27 12:35:00,95.63,95.73,95.6,95.73,1300.0,86.2568,86.347,86.2297,86.347,1300.0
2014-08-27 12:40:00,95.69,95.7,95.69,95.7,700.0,86.3109,86.3199,86.3109,86.3199,700.0
2014-08-27 12:45:00,95.71,95.85,95.7,95.85,11800.0,86.3289,86.4552,86.3199,86.4552,11800.0
2014-08-27 12:50:00,95.76,95.77,95.75,95.75,500.0,86.374,86.383,86.365,86.365,500.0
2014-08-27 12:55:00,95.72,95.75,95.67,95.75,600.0,86.3379,86.365,86.2928,86.365,600.0
2014-08-27 13:00:00,95.76,95.77,95.76,95.77,600.0,86.374,86.383,86.374,86.383,600.0
2014-08-27 13:05:00,95.76,95.77,95.69,95.69,600.0,86.374,86.383,86.3109,86.3109,600.0
2014-08-27 13:10:00,95.69,95.69,95.66,95.66,200.0,86.3109,86.3109,86.2838,86.2838,200.0
2014-08-27 13:15:00,95.67,95.67,95.67,95.67,300.0,86.2928,86.2928,86.2928,86.2928,300.0
2014-08-27 13:20:00,95.68,95.75,95.67,95.71,3400.0,86.3019,86.365,86.2928,86.3289,3400.0
2014-08-27 13:25:00,95.71,95.71,95.71,95.71,0.0,86.3289,86.3289,86.3289,86.3289,0.0
2014-08-27 13:30:00,95.71,95.71,95.71,95.71,0.0,86.3289,86.3289,86.3289,86.3289,0.0
2014-08-27 13:35:00,95.74,95.74,95.68,95.68,200.0,86.356,86.356,86.3019,86.3019,200.0
2014-08-27 13:40:00,95.69,95.69,95.65,95.66,600.0,86.3109,86.3109,86.2748,86.2838,600.0
2014-08-27 13:45:00,95.66,95.66,95.62,95.65,2300.0,86.2838,86.2838,86.2478,86.2748,2300.0
2014-08-27 13:50:00,95.63,95.63,95.63,95.63,500.0,86.2568,86.2568,86.2568,86.2568,500.0
2014-08-27 13:55:00,95.65,95.65,95.61,95.63,300.0,86.2748,86.2748,86.2387,86.2568,300.0
2014-08-27 14:00:00,95.63,95.63,95.63,95.63,0.0,86.2568,86.2568,86.2568,86.2568,0.0
2014-08-27 14:05:00,95.63,95.63,95.63,95.63,0.0,86.2568,86.2568,86.2568,86.2568,0.0
2014-08-27 14:10:00,95.67,95.72,95.67,95.69,1300.0,86.2928,86.3379,86.2928,86.3109,1300.0
2014-08-27 14:15:00,95.73,95.82,95.72,95.82,2100.0,86.347,86.4281,86.3379,86.4281,2100.0
2014-08-27 14:20:00,95.78,95.78,95.75,95.76,400.0,86.3921,86.3921,86.365,86.374,400.0
2014-08-27 14:25:00,95.76,95.76,95.76,95.76,0.0,86.374,86.374,86.374,86.374,0.0
2014-08-27 14:30:00,95.8,95.8,95.8,95.8,300.0,86.4101,86.4101,86.4101,86.4101,300.0
2014-08-27 14:35:00,95.78,95.8,95.71,95.71,5400.0,86.3921,86.4101,86.3289,86.3289,5400.0
2014-08-27 14:40:00,95.74,95.87,95.71,95.82,21600.0,86.356,86.4732,86.3289,86.4281,21600.0
2014-08-27 14:45:00,95.86,95.87,95.75,95.75,12500.0,86.4642,86.4732,86.365,86.365,12500.0
2014-08-27 14:50:00,95.75,95.9,95.73,95.8,20300.0,86.365,86.5003,86.347,86.4101,20300.0
2014-08-27 14:55:00,95.79,95.91,95.79,95.83,21800.0,86.4011,86.5093,86.4011,86.4372,21800.0
2014-08-27 15:00:00,95.78,95.78,95.7,95.73,600.0,86.3921,86.3921,86.3199,86.347,600.0
2014-08-27 15:05:00,95.7,95.71,95.66,95.66,700.0,86.3199,86.3289,86.2838,86.2838,700.0
2014-08-27 15:10:00,95.71,95.71,95.7,95.7,500.0,86.3289,86.3289,86.3199,86.3199,500.0
2014-08-27 15:15:00,95.7,95.73,95.68,95.73,1100.0,86.3199,86.347,86.3019,86.347,1100.0
2014-08-27 15:20:00,95.74,95.77,95.74,95.74,500.0,86.356,86.383,86.356,86.356,500.0
2014-08-27 15:25:00,95.75,95.75,95.7,95.72,1900.0,86.365,86.365,86.3199,86.3379,1900.0
2014-08-27 15:30:00,95.7,95.73,95.67,95.69,2200.0,86.3199,86.347,86.2928,86.3109,2200.0
2014-08-27 15:35:00,95.68,95.69,95.67,95.67,700.0,86.3019,86.3109,86.2928,86.2928,700.0
2014-08-27 15:40:00,95.69,95.76,95.69,95.73,1700.0,86.3109,86.374,86.3109,86.347,1700.0
2014-08-27 15:45:00,95.73,95.77,95.73,95.75,2900.0,86.347,86.383,86.347,86.365,2900.0
2014-08-27 15:50:00,95.75,95.75,95.71,95.74,5400.0,86.365,86.365,86.3289,86.356,5400.0
2014-08-27 15:55:00,95.75,95.75,95.7,95.71,5700.0,86.365,86.365,86.3199,86.3289,5700.0
2014-08-28 09:30:00,95.27,95.3,95.19,95.19,4300.0,85.9321,85.9591,85.8599,85.8599,4300.0
2014-08-28 09:35:00,95.29,95.34,95.19,95.19,4500.0,85.9501,85.9952,85.8599,85.8599,4500.0
2014-08-28 09:40:00,95.3,95.3,95.23,95.3,1600.0,85.9591,85.9591,85.896,85.9591,1600.0
2014-08-28 09:45:00,95.31,95.57,95.28,95.54,1700.0,85.9681,86.2027,85.9411,86.1756,1700.0
2014-08-28 09:50:00,95.55,95.62,95.52,95.58,2200.0,86.1846,86.2478,86.1576,86.2117,2200.0
2014-08-28 09:55:00,95.55,95.57,95.48,95.48,800.0,86.1846,86.2027,86.1215,86.1215,800.0
2014-08-28 10:00:00,95.39,95.39,95.33,95.33,8100.0,86.0403,86.0403,85.9862,85.9862,8100.0
2014-08-28 10:05:00,95.31,95.36,95.26,95.27,3700.0,85.9681,86.0132,85.923,85.9321,3700.0
2014-08-28 10:10:00,95.28,95.3,95.09,95.09,12600.0,85.9411,85.9591,85.7697,85.7697,12600.0
2014-08-28 10:15:00,95.13,95.13,95.0,95.11,10500.0,85.8058,85.8058,85.6885,85.7877,10500.0
2014-08-28 10:20:00,95.15,95.34,95.15,95.3,2900.0,85.8238,85.9952,85.8238,85.9591,2900.0
2014-08-28 10:25:00,95.35,95.49,95.35,95.49,1400.0,86.0042,86.1305,86.0042,86.1305,1400.0
2014-08-28 10:30:00,95.53,95.53,95.52,95.53,1400.0,86.1666,86.1666,86.1576,86.1666,1400.0
2014-08-28 10:35:00,95.53,95.53,95.41,95.41,1600.0,86.1666,86.1666,86.0583,86.0583,1600.0
2014-08-28 10:40:00,95.39,95.5,95.39,95.5,1900.0,86.0403,86.1395,86.0403,86.1395,1900.0
2014-08-28 10:45:00,95.56,95.74,95.53,95.68,2800.0,86.1936,86.356,86.1666,86.3019,2800.0
2014-08-28 10:50:00,95.66,95.79,95.58,95.79,1000.0,86.2838,86.4011,86.2117,86.4011,1000.0
2014-08-28 10:55:00,95.81,95.83,95.81,95.81,2100.0,86.4191,86.4372,86.4191,86.4191,2100.0
2014-08-28 11:00:00,95.85,95.86,95.75,95.83,1300.0,86.4552,86.4642,86.365,86.4372,1300.0
2014-08-28 11:05:00,95.8,95.8,95.59,95.68,3200.0,86.4101,86.4101,86.2207,86.3019,3200.0
2014-08-28 11:10:00,95.63,95.63,95.55,95.55,2200.0,86.2568,86.2568,86.1846,86.1846,2200.0
2014-08-28 11:15:00,95.47,95.47,95.4,95.4,600.0,86.1125,86.1125,86.0493,86.0493,600.0
2014-08-28 11:20:00,95.4,95.43,95.35,95.39,1200.0,86.0493,86.0764,86.0042,86.0403,1200.0
2014-08-28 11:25:00,95.41,95.52,95.41,95.52,500.0,86.0583,86.1576,86.0583,86.1576,500.0
2014-08-28 11:30:00,95.55,95.56,95.43,95.55,3100.0,86.1846,86.1936,86.0764,86.1846,3100.0
2014-08-28 11:35:00,95.56,95.62,95.56,95.62,1000.0,86.1936,86.2478,86.1936,86.2478,1000.0
2014-08-28 11:40:00,95.63,95.66,95.63,95.66,200.0,86.2568,86.2838,86.2568,86.2838,200.0
2014-08-28 11:45:00,95.65,95.78,95.6,95.67,25600.0,86.2748,86.3921,86.2297,86.2928,25600.0
2014-08-28 11:50:00,95.64,95.89,95.6,95.88,19700.0,86.2658,86.4913,86.2297,86.4823,19700.0
2014-08-28 11:55:00,95.88,95.91,95.85,95.89,13700.0,86.4823,86.5093,86.4552,86.4913,13700.0
2014-08-28 12:00:00,95.92,95.94,95.89,95.91,1300.0,86.5183,86.5364,86.4913,86.5093,1300.0
2014-08-28 12:05:00,95.89,95.89,95.83,95.83,400.0,86.4913,86.4913,86.4372,86.4372,400.0
2014-08-28 12:10:00,95.91,95.91,95.91,95.91,200.0,86.5093,86.5093,86.5093,86.5093,200.0
2014-08-28 12:15:00,95.89,95.99,95.89,95.99,500.0,86.4913,86.5815,86.4913,86.5815,500.0
2014-08-28 12:20:00,95.94,96.0,95.94,96.0,500.0,86.5364,86.5905,86.5364,86.5905,500.0
2014-08-28 12:25:00,95.99,96.01,95.94,95.97,1300.0,86.5815,86.5995,86.5364,86.5634,1300.0
2014-08-28 12:30:00,96.01,96.03,96.0,96.03,400.0,86.5995,86.6176,86.5905,86.6176,400.0
2014-08-28 12:35:00,95.99,96.04,95.99,96.01,300.0,86.5815,86.6266,86.5815,86.5995,300.0
2014-08-28 12:40:00,96.01,96.05,96.01,96.05,200.0,86.5995,86.6356,86.5995,86.6356,200.0
2014-08-28 12:45:00,96.07,96.1,96.04,96.05,1400.0,86.6536,86.6807,86.6266,86.6356,1400.0
2014-08-28 12:50:00,95.99,96.04,95.99,96.03,400.0,86.5815,86.6266,86.5815,86.6176,400.0
2014-08-28 12:55:00,95.99,95.99,95.92,95.98,300.0,86.5815,86.5815,86.5183,86.5725,300.0
2014-08-28 13:00:00,95.99,95.99,95.89,95.94,900.0,86.5815,86.5815,86.4913,86.5364,900.0
2014-08-28 13:05:00,95.93,95.96,95.93,95.96,300.0,86.5274,86.5544,86.5274,86.5544,300.0
2014-08-28 13:10:00,95.99,96.03,95.99,96.03,400.0,86.5815,86.6176,86.5815,86.6176,400.0
2014-08-28 13:15:00,96.0,96.01,95.93,95.99,700.0,86.5905,86.5995,86.5274,86.5815,700.0
2014-08-28 13:20:00,95.95,95.98,95.91,95.91,400.0,86.5454,86.5725,86.5093,86.5093,400.0
2014-08-28 13:25:00,95.91,95.93,95.82,95.82,1200.0,86.5093,86.5274,86.4281,86.4281,1200.0
2014-08-28 13:30:00,95.86,95.95,95.81,95.95,12600.0,86.4642,86.5454,86.4191,86.5454,12600.0
2014-08-28 13:35:00,95.94,95.94,95.89,95.91,300.0,86.5364,86.5364,86.4913,86.5093,300.0
2014-08-28 13:40:00,95.89,95.93,95.89,95.93,300.0,86.4913,86.5274,86.4913,86.5274,300.0
2014-08-28 13:45:00,95.93,95.93,95.93,95.93,200.0,86.5274,86.5274,86.5274,86.5274,200.0
2014-08-28 13:50:00,95.95,95.98,95.94,95.96,800.0,86.5454,86.5725,86.5364,86.5544,800.0
2014-08-28 13:55:00,95.91,95.95,95.88,95.88,1100.0,86.5093,86.5454,86.4823,86.4823,1100.0
2014-08-28 14:00:00,95.91,95.93,95.91,95.93,500.0,86.5093,86.5274,86.5093,86.5274,500.0
2014-08-28 14:05:00,95.95,95.95,95.95,95.95,100.0,86.5454,86.5454,86.5454,86.5454,100.0
2014-08-28 14:10:00,95.95,95.95,95.95,95.95,100.0,86.5454,86.5454,86.5454,86.5454,100.0
2014-08-28 14:15:00,95.96,95.98,95.95,95.95,500.0,86.5544,86.5725,86.5454,86.5454,500.0
2014-08-28 14:20:00,95.95,95.98,95.95,95.98,200.0,86.5454,86.5725,86.5454,86.5725,200.0
2014-08-28 14:25:00,96.0,96.01,95.96,95.98,1200.0,86.5905,86.5995,86.5544,86.5725,1200.0
2014-08-28 14:30:00,96.01,96.11,96.01,96.11,3100.0,86.5995,86.6897,86.5995,86.6897,3100.0
2014-08-28 14:35:00,96.1,96.15,96.09,96.15,3000.0,86.6807,86.7258,86.6717,86.7258,3000.0
2014-08-28 14:40:00,96.16,96.17,96.14,96.15,3200.0,86.7348,86.7438,86.7168,86.7258,3200.0
2014-08-28 14:45:00,96.16,96.16,96.12,96.13,600.0,86.7348,86.7348,86.6987,86.7078,600.0
2014-08-28 14:50:00,96.13,96.15,96.11,96.13,1400.0,86.7078,86.7258,86.6897,86.7078,1400.0
2014-08-28 14:55:00,96.15,96.16,96.1,96.12,2400.0,86.7258,86.7348,86.6807,86.6987,2400.0
2014-08-28 15:00:00,96.13,96.14,96.12,96.14,1400.0,86.7078,86.7168,86.6987,86.7168,1400.0
2014-08-28 15:05:00,96.16,96.17,96.13,96.14,900.0,86.7348,86.7438,86.7078,86.7168,900.0
2014-08-28 15:10:00,96.14,96.14,96.09,96.09,800.0,86.7168,86.7168,86.6717,86.6717,800.0
2014-08-28 15:15:00,96.13,96.16,96.09,96.16,900.0,86.7078,86.7348,86.6717,86.7348,900.0
2014-08-28 15:20:00,96.19,96.19,96.11,96.16,1500.0,86.7619,86.7619,86.6897,86.7348,1500.0
2014-08-28 15:25:00,96.15,96.17,96.12,96.15,1400.0,86.7258,86.7438,86.6987,86.7258,1400.0
2014-08-28 15:30:00,96.14,96.18,96.14,96.18,3300.0,86.7168,86.7529,86.7168,86.7529,3300.0
2014-08-28 15:35:00,96.17,96.23,96.14,96.14,5700.0,86.7438,86.798,86.7168,86.7168,5700.0
2014-08-28 15:40:00,96.19,96.19,96.11,96.12,3800.0,86.7619,86.7619,86.6897,86.6987,3800.0
2014-08-28 15:45:00,96.16,96.17,96.09,96.09,4300.0,86.7348,86.7438,86.6717,86.6717,4300.0
2014-08-28 15:50:00,96.08,96.08,95.98,96.03,7800.0,86.6627,86.6627,86.5725,86.6176,7800.0
2014-08-28 15:55:00,96.04,96.04,95.9,95.94,14700.0,86.6266,86.6266,86.5003,86.5364,14700.0
2014-08-29 09:30:00,95.63,95.82,95.62,95.62,25000.0,86.2568,86.4281,86.2478,86.2478,25000.0
2014-08-29 09:35:00,95.63,95.69,95.62,95.64,2000.0,86.2568,86.3109,86.2478,86.2658,2000.0
2014-08-29 09:40:00,95.5,95.53,95.46,95.49,2200.0,86.1395,86.1666,86.1034,86.1305,2200.0
2014-08-29 09:45:00,95.46,95.46,95.28,95.28,2400.0,86.1034,86.1034,85.9411,85.9411,2400.0
2014-08-29 09:50:00,95.3,95.3,95.13,95.2,10600.0,85.9591,85.9591,85.8058,85.8689,10600.0
2014-08-29 09:55:00,95.23,95.36,95.18,95.3,15500.0,85.896,86.0132,85.8509,85.9591,15500.0
2014-08-29 10:00:00,95.32,95.35,95.25,95.25,2800.0,85.9772,86.0042,85.914,85.914,2800.0
2014-08-29 10:05:00,95.26,95.26,95.15,95.16,4200.0,85.923,85.923,85.8238,85.8328,4200.0
2014-08-29 10:10:00,95.15,95.26,95.15,95.21,2800.0,85.8238,85.923,85.8238,85.8779,2800.0
2014-08-29 10:15:00,95.18,95.31,95.18,95.25,900.0,85.8509,85.9681,85.8509,85.914,900.0
2014-08-29 10:20:00,95.24,95.3,95.03,95.07,4900.0,85.905,85.9591,85.7156,85.7517,4900.0
2014-08-29 10:25:00,95.08,95.22,94.98,95.13,19200.0,85.7607,85.887,85.6705,85.8058,19200.0
2014-08-29 10:30:00,95.08,95.4,95.04,95.38,13800.0,85.7607,86.0493,85.7246,86.0313,13800.0
2014-08-29 10:35:00,95.39,95.44,95.37,95.44,1400.0,86.0403,86.0854,86.0223,86.0854,1400.0
2014-08-29 10:40:00,95.41,95.46,95.28,95.29,5900.0,86.0583,86.1034,85.9411,85.9501,5900.0
2014-08-29 10:45:00,95.34,95.38,95.26,95.36,8800.0,85.9952,86.0313,85.923,86.0132,8800.0
2014-08-29 10:50:00,95.35,95.51,95.34,95.41,10300.0,86.0042,86.1485,85.9952,86.0583,10300.0
2014-08-29 10:55:00,95.41,95.52,95.4,95.49,8700.0,86.0583,86.1576,86.0493,86.1305,8700.0
2014-08-29 11:00:00,95.51,95.58,95.48,95.52,5200.0,86.1485,86.2117,86.1215,86.1576,5200.0
2014-08-29 11:05:00,95.53,95.54,95.43,95.48,6500.0,86.1666,86.1756,86.0764,86.1215,6500.0
2014-08-29 11:10:00,95.48,95.63,95.46,95.61,4600.0,86.1215,86.2568,86.1034,86.2387,4600.0
2014-08-29 11:15:00,95.64,95.71,95.64,95.7,10000.0,86.2658,86.3289,86.2658,86.3199,10000.0
2014-08-29 11:20:00,95.7,95.75,95.66,95.75,8400.0,86.3199,86.365,86.2838,86.365,8400.0
2014-08-29 11:25:00,95.68,95.73,95.63,95.71,6900.0,86.3019,86.347,86.2568,86.3289,6900.0
2014-08-29 11:30:00,95.76,95.77,95.68,95.69,14400.0,86.374,86.383,86.3019,86.3109,14400.0
2014-08-29 11:35:00,95.78,95.89,95.75,95.78,17900.0,86.3921,86.4913,86.365,86.3921,17900.0
2014-08-29 11:40:00,95.78,95.96,95.75,95.95,44700.0,86.3921,86.5544,86.365,86.5454,44700.0
2014-08-29 11:45:00,95.97,96.36,95.97,96.21,32300.0,86.5634,86.9152,86.5634,86.7799,32300.0
2014-08-29 11:50:00,96.25,96.61,96.25,96.59,69800.0,86.816,87.1407,86.816,87.1227,69800.0
2014-08-29 11:55:00,96.55,96.73,96.35,96.35,31800.0,87.0866,87.249,86.9062,86.9062,31800.0
2014-08-29 12:00:00,96.39,96.48,96.35,96.48,8300.0,86.9423,87.0235,86.9062,87.0235,8300.0
2014-08-29 12:05:00,96.5,96.59,96.41,96.43,18900.0,87.0415,87.1227,86.9603,86.9784,18900.0
2014-08-29 12:10:00,96.43,96.43,96.35,96.36,2300.0,86.9784,86.9784,86.9062,86.9152,2300.0
2014-08-29 12:15:00,96.39,96.39,96.36,96.36,400.0,86.9423,86.9423,86.9152,86.9152,400.0
2014-08-29 12:20:00,96.41,96.41,96.36,96.36,300.0,86.9603,86.9603,86.9152,86.9152,300.0
2014-08-29 12:25:00,96.35,96.35,96.17,96.23,12000.0,86.9062,86.9062,86.7438,86.798,12000.0
2014-08-29 12:30:00,96.23,96.23,96.23,96.23,0.0,86.798,86.798,86.798,86.798,0.0
2014-08-29 12:35:00,96.23,96.26,96.23,96.26,500.0,86.798,86.825,86.798,86.825,500.0
2014-08-29 12:40:00,96.29,96.29,96.29,96.29,200.0,86.8521,86.8521,86.8521,86.8521,200.0
2014-08-29 12:45:00,96.27,96.32,96.27,96.28,2300.0,86.834,86.8791,86.834,86.8431,2300.0
2014-08-29 12:50:00,96.28,96.32,96.28,96.32,200.0,86.8431,86.8791,86.8431,86.8791,200.0
2014-08-29 12:55:00,96.34,96.35,96.29,96.33,700.0,86.8972,86.9062,86.8521,86.8882,700.0
2014-08-29 13:00:00,96.37,96.4,96.32,96.37,700.0,86.9242,86.9513,86.8791,86.9242,700.0
2014-08-29 13:05:00,96.37,96.37,96.35,96.37,600.0,86.9242,86.9242,86.9062,86.9242,600.0
2014-08-29 13:10:00,96.35,96.36,96.3,96.33,1600.0,86.9062,86.9152,86.8611,86.8882,1600.0
2014-08-29 13:15:00,96.31,96.31,96.27,96.27,3800.0,86.8701,86.8701,86.834,86.834,3800.0
2014-08-29 13:20:00,96.25,96.25,96.13,96.13,3500.0,86.816,86.816,86.7078,86.7078,3500.0
2014-08-29 13:25:00,96.17,96.19,96.13,96.19,1900.0,86.7438,86.7619,86.7078,86.7619,1900.0
2014-08-29 13:30:00,96.19,96.19,96.03,96.05,5300.0,86.7619,86.7619,86.6176,86.6356,5300.0
2014-08-29 13:35:00,96.04,96.17,96.04,96.17,6800.0,86.6266,86.7438,86.6266,86.7438,6800.0
2014-08-29 13:40:00,96.19,96.19,96.1,96.12,13200.0,86.7619,86.7619,86.6807,86.6987,13200.0
2014-08-29 13:45:00,96.11,96.12,96.11,96.12,400.0,86.6897,86.6987,86.6897,86.6987,400.0
2014-08-29 13:50:00,96.13,96.16,96.13,96.13,2100.0,86.7078,86.7348,86.7078,86.7078,2100.0
2014-08-29 13:55:00,96.15,96.18,96.13,96.18,1600.0,86.7258,86.7529,86.7078,86.7529,1600.0
2014-08-29 14:00:00,96.17,96.2,96.15,96.2,700.0,86.7438,86.7709,86.7258,86.7709,700.0
2014-08-29 14:05:00,96.21,96.22,96.2,96.22,1700.0,86.7799,86.7889,86.7709,86.7889,1700.0
2014-08-29 14:10:00,96.22,96.26,96.22,96.26,1300.0,86.7889,86.825,86.7889,86.825,1300.0
2014-08-29 14:15:00,96.27,96.29,96.22,96.25,10800.0,86.834,86.8521,86.7889,86.816,10800.0
2014-08-29 14:20:00,96.24,96.28,96.22,96.24,2300.0,86.807,86.8431,86.7889,86.807,2300.0
2014-08-29 14:25:00,96.24,96.26,96.21,96.23,5800.0,86.807,86.825,86.7799,86.798,5800.0
2014-08-29 14:30:00,96.23,96.23,96.16,96.16,3100.0,86.798,86.798,86.7348,86.7348,3100.0
2014-08-29 14:35:00,96.17,96.17,96.11,96.12,1400.0,86.7438,86.7438,86.6897,86.6987,1400.0
2014-08-29 14:40:00,96.13,96.13,95.97,96.0,66700.0,86.7078,86.7078,86.5634,86.5905,66700.0
2014-08-29 14:45:00,96.0,96.16,96.0,96.02,7400.0,86.5905,86.7348,86.5905,86.6085,7400.0
2014-08-29 14:50:00,96.02,96.05,95.97,96.0,2800.0,86.6085,86.6356,86.5634,86.5905,2800.0
2014-08-29 14:55:00,95.97,96.0,95.95,95.96,2000.0,86.5634,86.5905,86.5454,86.5544,2000.0
2014-08-29 15:00:00,95.95,96.08,95.95,96.08,2400.0,86.5454,86.6627,86.5454,86.6627,2400.0
2014-08-29 15:05:00,96.08,96.08,96.04,96.06,4100.0,86.6627,86.6627,86.6266,86.6446,4100.0
2014-08-29 15:10:00,96.04,96.1,96.03,96.1,3400.0,86.6266,86.6807,86.6176,86.6807,3400.0
2014-08-29 15:15:00,96.11,96.11,96.02,96.02,6800.0,86.6897,86.6897,86.6085,86.6085,6800.0
2014-08-29 15:20:00,96.01,96.08,95.99,95.99,13000.0,86.5995,86.6627,86.5815,86.5815,13000.0
2014-08-29 15:25:00,96.0,96.02,96.0,96.02,2600.0,86.5905,86.6085,86.5905,86.6085,2600.0
2014-08-29 15:30:00,96.02,96.08,96.02,96.07,5000.0,86.6085,86.6627,86.6085,86.6536,5000.0
2014-08-29 15:35:00,96.07,96.13,96.07,96.09,4600.0,86.6536,86.7078,86.6536,86.6717,4600.0
2014-08-29 15:40:00,96.09,96.14,96.09,96.14,5800.0,86.6717,86.7168,86.6717,86.7168,5800.0
2014-08-29 15:45:00,96.14,96.15,96.13,96.14,4500.0,86.7168,86.7258,86.7078,86.7168,4500.0
2014-08-29 15:50:00,96.14,96.29,96.14,96.19,40900.0,86.7168,86.8521,86.7168,86.7619,40900.0
2014-08-29 15:55:00,96.19,96.24,96.11,96.11,15500.0,86.7619,86.807,86.6897,86.6897,15500.0
2014-09-02 09:30:00,96.08,96.26,96.08,96.25,9000.0,86.6627,86.825,86.6627,86.816,9000.0
2014-09-02 09:35:00,96.25,96.54,96.15,96.54,28600.0,86.816,87.0776,86.7258,87.0776,28600.0
2014-09-02 09:40:00,96.51,96.84,96.5,96.84,46400.0,87.0505,87.3482,87.0415,87.3482,46400.0
2014-09-02 09:45:00,96.85,99.92,96.76,99.16,487900.0,87.3572,90.1263,87.276,89.4408,487900.0
2014-09-02 09:50:00,99.17,99.42,98.41,98.67,120200.0,89.4498,89.6753,88.7643,88.9988,120200.0
2014-09-02 09:55:00,98.67,98.95,98.28,98.8,71800.0,88.9988,89.2514,88.647,89.1161,71800.0
2014-09-02 10:00:00,98.87,99.62,98.68,99.41,161900.0,89.1792,89.8557,89.0078,89.6663,161900.0
2014-09-02 10:05:00,99.41,99.75,99.3,99.68,78000.0,89.6663,89.9729,89.5671,89.9098,78000.0
2014-09-02 10:10:00,99.69,100.61,99.59,100.54,127600.0,89.9188,90.7487,89.8286,90.6855,127600.0
2014-09-02 10:15:00,100.61,101.28,100.08,100.08,135100.0,90.7487,91.353,90.2706,90.2706,135100.0
2014-09-02 10:20:00,100.04,100.14,99.61,99.8,47800.0,90.2345,90.3247,89.8467,90.018,47800.0
2014-09-02 10:25:00,99.86,100.23,99.71,100.19,21100.0,90.0722,90.4059,89.9369,90.3698,21100.0
2014-09-02 10:30:00,100.22,100.31,99.62,99.79,35000.0,90.3969,90.4781,89.8557,90.009,35000.0
2014-09-02 10:35:00,99.89,99.93,99.72,99.91,26000.0,90.0992,90.1353,89.9459,90.1173,26000.0
2014-09-02 10:40:00,99.94,100.05,99.77,99.94,16200.0,90.1443,90.2435,89.991,90.1443,16200.0
2014-09-02 10:45:00,99.9,100.04,99.9,100.04,6900.0,90.1082,90.2345,90.1082,90.2345,6900.0
2014-09-02 10:50:00,99.99,100.06,99.83,99.89,15900.0,90.1894,90.2526,90.0451,90.0992,15900.0
2014-09-02 10:55:00,99.9,100.09,99.85,100.07,8600.0,90.1082,90.2796,90.0631,90.2616,8600.0
2014-09-02 11:00:00,100.1,100.34,100.08,100.27,25400.0,90.2886,90.5051,90.2706,90.442,25400.0
2014-09-02 11:05:00,100.1,100.52,100.1,100.52,18100.0,90.2886,90.6675,90.2886,90.6675,18100.0
2014-09-02 11:10:00,100.49,100.52,100.09,100.13,25500.0,90.6404,90.6675,90.2796,90.3157,25500.0
2014-09-02 11:15:00,100.14,100.16,99.77,99.78,16200.0,90.3247,90.3428,89.991,90.0,16200.0
2014-09-02 11:20:00,99.76,99.91,99.63,99.64,15700.0,89.982,90.1173,89.8647,89.8737,15700.0
2014-09-02 11:25:00,99.61,99.75,99.58,99.67,18500.0,89.8467,89.9729,89.8196,89.9008,18500.0
2014-09-02 11:30:00,99.65,99.71,99.47,99.51,97500.0,89.8827,89.9369,89.7204,89.7565,97500.0
2014-09-02 11:35:00,99.52,99.84,99.52,99.7,30500.0,89.7655,90.0541,89.7655,89.9278,30500.0
2014-09-02 11:40:00,99.71,99.79,99.7,99.76,5900.0,89.9369,90.009,89.9278,89.982,5900.0
2014-09-02 11:45:00,99.75,99.92,99.75,99.86,4800.0,89.9729,90.1263,89.9729,90.0722,4800.0
2014-09-02 11:50:00,99.87,99.87,99.51,99.51,10000.0,90.0812,90.0812,89.7565,89.7565,10000.0
2014-09-02 11:55:00,99.52,99.67,99.52,99.57,4700.0,89.7655,89.9008,89.7655,89.8106,4700.0
2014-09-02 12:00:00,99.53,99.58,99.53,99.57,5400.0,89.7745,89.8196,89.7745,89.8106,5400.0
2014-09-02 12:05:00,99.57,99.7,99.57,99.7,7900.0,89.8106,89.9278,89.8106,89.9278,7900.0
2014-09-02 12:10:00,99.7,99.71,99.61,99.71,4400.0,89.9278,89.9369,89.8467,89.9369,4400.0
2014-09-02 12:15:00,99.75,99.75,99.51,99.57,8500.0,89.9729,89.9729,89.7565,89.8106,8500.0
2014-09-02 12:20:00,99.55,99.77,99.52,99.77,4800.0,89.7925,89.991,89.7655,89.991,4800.0
2014-09-02 12:25:00,99.77,99.99,99.68,99.99,10400.0,89.991,90.1894,89.9098,90.1894,10400.0
2014-09-02 12:30:00,99.96,99.99,99.72,99.78,13400.0,90.1624,90.1894,89.9459,90.0,13400.0
2014-09-02 12:35:00,99.77,99.77,99.7,99.7,1300.0,89.991,89.991,89.9278,89.9278,1300.0
2014-09-02 12:40:00,99.72,99.74,99.68,99.74,4700.0,89.9459,89.9639,89.9098,89.9639,4700.0
2014-09-02 12:45:00,99.71,99.71,99.6,99.66,3800.0,89.9369,89.9369,89.8376,89.8918,3800.0
2014-09-02 12:50:00,99.66,99.68,99.54,99.54,1700.0,89.8918,89.9098,89.7835,89.7835,1700.0
2014-09-02 12:55:00,99.53,99.54,99.47,99.54,3500.0,89.7745,89.7835,89.7204,89.7835,3500.0
2014-09-02 13:00:00,99.52,99.55,99.5,99.53,4100.0,89.7655,89.7925,89.7475,89.7745,4100.0
2014-09-02 13:05:00,99.52,99.58,99.5,99.55,2600.0,89.7655,89.8196,89.7475,89.7925,2600.0
2014-09-02 13:10:00,99.55,99.75,99.55,99.73,18700.0,89.7925,89.9729,89.7925,89.9549,18700.0
2014-09-02 13:15:00,99.74,99.74,99.55,99.62,2600.0,89.9639,89.9639,89.7925,89.8557,2600.0
2014-09-02 13:20:00,99.54,99.54,99.45,99.49,2600.0,89.7835,89.7835,89.7024,89.7384,2600.0
2014-09-02 13:25:00,99.52,99.8,99.47,99.75,15100.0,89.7655,90.018,89.7204,89.9729,15100.0
2014-09-02 13:30:00,99.75,99.76,99.7,99.74,3700.0,89.9729,89.982,89.9278,89.9639,3700.0
2014-09-02 13:35:00,99.78,99.87,99.76,99.87,8500.0,90.0,90.0812,89.982,90.0812,8500.0
2014-09-02 13:40:00,99.86,99.88,99.77,99.8,7900.0,90.0722,90.0902,89.991,90.018,7900.0
2014-09-02 13:45:00,99.79,99.79,99.78,99.78,400.0,90.009,90.009,90.0,90.0,400.0
2014-09-02 13:50:00,99.78,99.82,99.74,99.77,4000.0,90.0,90.0361,89.9639,89.991,4000.0
2014-09-02 13:55:00,99.79,99.83,99.69,99.69,6000.0,90.009,90.0451,89.9188,89.9188,6000.0
2014-09-02 14:00:00,99.69,99.73,99.64,99.73,2700.0,89.9188,89.9549,89.8737,89.9549,2700.0
2014-09-02 14:05:00,99.7,99.76,99.68,99.76,2800.0,89.9278,89.982,89.9098,89.982,2800.0
2014-09-02 14:10:00,99.76,99.76,99.66,99.7,6400.0,89.982,89.982,89.8918,89.9278,6400.0
2014-09-02 14:15:00,99.7,99.75,99.68,99.75,5200.0,89.9278,89.9729,89.9098,89.9729,5200.0
2014-09-02 14:20:00,99.72,99.72,99.62,99.62,6200.0,89.9459,89.9459,89.8557,89.8557,6200.0
2014-09-02 14:25:00,99.62,99.65,99.62,99.64,4600.0,89.8557,89.8827,89.8557,89.8737,4600.0
2014-09-02 14:30:00,99.65,99.65,99.62,99.65,5100.0,89.8827,89.8827,89.8557,89.8827,5100.0
2014-09-02 14:35:00,99.6,99.65,99.6,99.65,4000.0,89.8376,89.8827,89.8376,89.8827,4000.0
2014-09-02 14:40:00,99.62,99.65,99.61,99.64,2400.0,89.8557,89.8827,89.8467,89.8737,2400.0
2014-09-02 14:45:00,99.64,99.71,99.64,99.71,2000.0,89.8737,89.9369,89.8737,89.9369,2000.0
2014-09-02 14:50:00,99.7,100.0,99.7,99.91,27500.0,89.9278,90.1984,89.9278,90.1173,27500.0
2014-09-02 14:55:00,99.96,100.0,99.95,99.97,2800.0,90.1624,90.1984,90.1533,90.1714,2800.0
2014-09-02 15:00:00,99.97,100.12,99.97,100.07,13000.0,90.1714,90.3067,90.1714,90.2616,13000.0
2014-09-02 15:05:00,100.06,100.06,99.9,99.9,6700.0,90.2526,90.2526,90.1082,90.1082,6700.0
2014-09-02 15:10:00,99.89,99.98,99.89,99.98,4400.0,90.0992,90.1804,90.0992,90.1804,4400.0
2014-09-02 15:15:00,99.98,100.04,99.97,100.03,6700.0,90.1804,90.2345,90.1714,90.2255,6700.0
2014-09-02 15:20:00,100.04,100.22,100.01,100.22,17000.0,90.2345,90.3969,90.2075,90.3969,17000.0
2014-09-02 15:25:00,100.21,100.24,100.15,100.19,8600.0,90.3879,90.4149,90.3337,90.3698,8600.0
2014-09-02 15:30:00,100.21,100.32,100.21,100.3,35200.0,90.3879,90.4871,90.3879,90.469,35200.0
2014-09-02 15:35:00,100.29,100.45,100.27,100.42,24400.0,90.46,90.6043,90.442,90.5773,24400.0
2014-09-02 15:40:00,100.44,100.45,100.39,100.4,19300.0,90.5953,90.6043,90.5502,90.5592,19300.0
2014-09-02 15:45:00,100.4,100.5,100.39,100.4,34700.0,90.5592,90.6494,90.5502,90.5592,34700.0
2014-09-02 15:50:00,100.4,100.5,100.38,100.48,34600.0,90.5592,90.6494,90.5412,90.6314,34600.0
2014-09-02 15:55:00,100.48,100.49,100.26,100.29,47300.0,90.6314,90.6404,90.433,90.46,47300.0
2014-09-03 09:30:00,99.65,99.7,99.56,99.69,52500.0,89.8827,89.9278,89.8016,89.9188,52500.0
2014-09-03 09:35:00,99.69,99.69,99.55,99.62,23000.0,89.9188,89.9188,89.7925,89.8557,23000.0
2014-09-03 09:40:00,99.6,99.7,99.42,99.46,21100.0,89.8376,89.9278,89.6753,89.7114,21100.0
2014-09-03 09:45:00,99.5,99.62,99.46,99.56,18400.0,89.7475,89.8557,89.7114,89.8016,18400.0
2014-09-03 09:50:00,99.56,99.59,99.54,99.56,5300.0,89.8016,89.8286,89.7835,89.8016,5300.0
2014-09-03 09:55:00,99.52,99.57,99.43,99.5,8800.0,89.7655,89.8106,89.6843,89.7475,8800.0
2014-09-03 10:00:00,99.52,99.55,99.36,99.38,8400.0,89.7655,89.7925,89.6212,89.6392,8400.0
2014-09-03 10:05:00,99.39,99.47,99.22,99.26,14700.0,89.6482,89.7204,89.4949,89.531,14700.0
2014-09-03 10:10:00,99.23,99.28,99.04,99.06,28800.0,89.5039,89.549,89.3325,89.3506,28800.0
2014-09-03 10:15:00,99.07,99.07,98.52,98.56,36000.0,89.3596,89.3596,88.8635,88.8996,36000.0
2014-09-03 10:20:00,98.56,98.56,98.33,98.52,24000.0,88.8996,88.8996,88.6921,88.8635,24000.0
2014-09-03 10:25:00,98.52,98.52,98.11,98.18,24500.0,88.8635,88.8635,88.4937,88.5568,24500.0
2014-09-03 10:30:00,98.17,98.62,98.17,98.62,13200.0,88.5478,88.9537,88.5478,88.9537,13200.0
2014-09-03 10:35:00,98.6,98.88,98.58,98.85,7800.0,88.9357,89.1882,88.9176,89.1612,7800.0
2014-09-03 10:40:00,98.91,98.97,98.76,98.77,7200.0,89.2153,89.2694,89.08,89.089,7200.0
2014-09-03 10:45:00,98.85,98.98,98.8,98.82,3300.0,89.1612,89.2784,89.1161,89.1341,3300.0
2014-09-03 10:50:00,98.8,98.89,98.79,98.89,3700.0,89.1161,89.1972,89.107,89.1972,3700.0
2014-09-03 10:55:00,98.89,98.97,98.86,98.86,10000.0,89.1972,89.2694,89.1702,89.1702,10000.0
2014-09-03 11:00:00,98.86,98.88,98.69,98.69,3900.0,89.1702,89.1882,89.0168,89.0168,3900.0
2014-09-03 11:05:00,98.72,98.75,98.67,98.75,5700.0,89.0439,89.071,88.9988,89.071,5700.0
2014-09-03 11:10:00,98.73,98.76,98.64,98.75,11200.0,89.0529,89.08,88.9717,89.071,11200.0
2014-09-03 11:15:00,98.72,98.72,98.41,98.58,20100.0,89.0439,89.0439,88.7643,88.9176,20100.0
2014-09-03 11:20:00,98.61,98.62,98.52,98.57,14200.0,88.9447,88.9537,88.8635,88.9086,14200.0
2014-09-03 11:25:00,98.53,98.54,98.32,98.35,7900.0,88.8725,88.8815,88.6831,88.7102,7900.0
2014-09-03 11:30:00,98.37,98.52,98.37,98.51,3300.0,88.7282,88.8635,88.7282,88.8545,3300.0
2014-09-03 11:35:00,98.55,98.55,98.48,98.51,6100.0,88.8906,88.8906,88.8274,88.8545,6100.0
2014-09-03 11:40:00,98.54,98.59,98.54,98.56,1400.0,88.8815,88.9266,88.8815,88.8996,1400.0
2014-09-03 11:45:00,98.59,98.6,98.59,98.6,300.0,88.9266,88.9357,88.9266,88.9357,300.0
2014-09-03 11:50:00,98.54,98.77,98.54,98.7,11500.0,88.8815,89.089,88.8815,89.0259,11500.0
2014-09-03 11:55:00,98.74,98.76,98.45,98.55,23800.0,89.0619,89.08,88.8004,88.8906,23800.0
2014-09-03 12:00:00,98.5,98.51,98.39,98.5,20800.0,88.8455,88.8545,88.7462,88.8455,20800.0
2014-09-03 12:05:00,98.43,98.51,98.41,98.51,3300.0,88.7823,88.8545,88.7643,88.8545,3300.0
2014-09-03 12:10:00,98.54,98.58,98.51,98.51,500.0,88.8815,88.9176,88.8545,88.8545,500.0
2014-09-03 12:15:00,98.54,98.54,98.54,98.54,100.0,88.8815,88.8815,88.8815,88.8815,100.0
2014-09-03 12:20:00,98.56,98.58,98.52,98.52,600.0,88.8996,88.9176,88.8635,88.8635,600.0
2014-09-03 12:25:00,98.53,98.57,98.51,98.54,1500.0,88.8725,88.9086,88.8545,88.8815,1500.0
2014-09-03 12:30:00,98.58,98.58,98.51,98.51,200.0,88.9176,88.9176,88.8545,88.8545,200.0
2014-09-03 12:35:00,98.53,98.53,98.53,98.53,100.0,88.8725,88.8725,88.8725,88.8725,100.0
2014-09-03 12:40:00,98.54,98.8,98.54,98.8,21600.0,88.8815,89.1161,88.8815,89.1161,21600.0
2014-09-03 12:45:00,98.79,98.82,98.77,98.82,1300.0,89.107,89.1341,89.089,89.1341,1300.0
2014-09-03 12:50:00,98.84,98.85,98.75,98.75,2300.0,89.1521,89.1612,89.071,89.071,2300.0
2014-09-03 12:55:00,98.75,98.75,98.25,98.68,28200.0,89.071,89.071,88.62,89.0078,28200.0
2014-09-03 13:00:00,98.7,98.73,98.67,98.71,18900.0,89.0259,89.0529,88.9988,89.0349,18900.0
2014-09-03 13:05:00,98.72,98.72,98.71,98.72,3000.0,89.0439,89.0439,89.0349,89.0439,3000.0
2014-09-03 13:10:00,98.71,98.76,98.71,98.72,5000.0,89.0349,89.08,89.0349,89.0439,5000.0
2014-09-03 13:15:00,98.71,98.71,98.71,98.71,1300.0,89.0349,89.0349,89.0349,89.0349,1300.0
2014-09-03 13:20:00,98.71,98.71,98.71,98.71,100.0,89.0349,89.0349,89.0349,89.0349,100.0
2014-09-03 13:25:00,98.75,98.76,98.66,98.66,4400.0,89.071,89.08,88.9898,88.9898,4400.0
2014-09-03 13:30:00,98.71,98.74,98.7,98.7,2100.0,89.0349,89.0619,89.0259,89.0259,2100.0
2014-09-03 13:35:00,98.69,98.69,98.65,98.65,900.0,89.0168,89.0168,88.9808,88.9808,900.0
2014-09-03 13:40:00,98.66,98.66,98.55,98.56,3700.0,88.9898,88.9898,88.8906,88.8996,3700.0
2014-09-03 13:45:00,98.56,98.57,98.48,98.48,5100.0,88.8996,88.9086,88.8274,88.8274,5100.0
2014-09-03 13:50:00,98.48,98.49,98.39,98.46,28100.0,88.8274,88.8364,88.7462,88.8094,28100.0
2014-09-03 13:55:00,98.45,98.45,98.37,98.39,6700.0,88.8004,88.8004,88.7282,88.7462,6700.0
2014-09-03 14:00:00,98.39,98.43,98.36,98.38,6000.0,88.7462,88.7823,88.7192,88.7372,6000.0
2014-09-03 14:05:00,98.4,98.41,98.4,98.4,1800.0,88.7553,88.7643,88.7553,88.7553,1800.0
2014-09-03 14:10:00,98.4,98.43,98.4,98.41,1800.0,88.7553,88.7823,88.7553,88.7643,1800.0
2014-09-03 14:15:00,98.42,98.44,98.4,98.41,2900.0,88.7733,88.7913,88.7553,88.7643,2900.0
2014-09-03 14:20:00,98.41,98.44,98.41,98.44,1000.0,88.7643,88.7913,88.7643,88.7913,1000.0
2014-09-03 14:25:00,98.46,98.49,98.36,98.36,3800.0,88.8094,88.8364,88.7192,88.7192,3800.0
2014-09-03 14:30:00,98.4,98.46,98.36,98.36,2500.0,88.7553,88.8094,88.7192,88.7192,2500.0
2014-09-03 14:35:00,98.37,98.37,98.36,98.36,900.0,88.7282,88.7282,88.7192,88.7192,900.0
2014-09-03 14:40:00,98.36,98.39,98.33,98.34,12400.0,88.7192,88.7462,88.6921,88.7011,12400.0
2014-09-03 14:45:00,98.34,98.41,98.33,98.33,3700.0,88.7011,88.7643,88.6921,88.6921,3700.0
2014-09-03 14:50:00,98.32,98.35,98.31,98.35,6500.0,88.6831,88.7102,88.6741,88.7102,6500.0
2014-09-03 14:55:00,98.37,98.37,98.31,98.35,7600.0,88.7282,88.7282,88.6741,88.7102,7600.0
2014-09-03 15:00:00,98.33,98.36,98.31,98.33,17000.0,88.6921,88.7192,88.6741,88.6921,17000.0
2014-09-03 15:05:00,98.34,98.34,98.23,98.28,11400.0,88.7011,88.7011,88.6019,88.647,11400.0
2014-09-03 15:10:00,98.27,98.27,98.17,98.21,8300.0,88.638,88.638,88.5478,88.5839,8300.0
2014-09-03 15:15:00,98.22,98.32,98.2,98.32,6400.0,88.5929,88.6831,88.5749,88.6831,6400.0
2014-09-03 15:20:00,98.34,98.36,98.21,98.25,6300.0,88.7011,88.7192,88.5839,88.62,6300.0
2014-09-03 15:25:00,98.24,98.26,98.12,98.12,19500.0,88.6109,88.629,88.5027,88.5027,19500.0
2014-09-03 15:30:00,98.12,98.13,98.01,98.05,10600.0,88.5027,88.5117,88.4035,88.4396,10600.0
2014-09-03 15:35:00,98.06,98.14,98.05,98.06,14800.0,88.4486,88.5208,88.4396,88.4486,14800.0
2014-09-03 15:40:00,98.05,98.05,97.92,97.95,17600.0,88.4396,88.4396,88.3223,88.3494,17600.0
2014-09-03 15:45:00,97.95,98.03,97.86,97.98,24900.0,88.3494,88.4215,88.2682,88.3764,24900.0
2014-09-03 15:50:00,97.98,98.14,97.97,98.05,25800.0,88.3764,88.5208,88.3674,88.4396,25800.0
2014-09-03 15:55:00,98.06,98.11,97.97,98.01,46700.0,88.4486,88.4937,88.3674,88.4035,46700.0
2014-09-04 09:30:00,98.57,98.66,98.29,98.66,16700.0,88.9086,88.9898,88.656,88.9898,16700.0
2014-09-04 09:35:00,98.7,99.0,98.66,98.79,45000.0,89.0259,89.2965,88.9898,89.107,45000.0
2014-09-04 09:40:00,98.74,98.89,98.68,98.89,5500.0,89.0619,89.1972,89.0078,89.1972,5500.0
2014-09-04 09:45:00,98.85,98.99,98.68,98.97,10400.0,89.1612,89.2874,89.0078,89.2694,10400.0
2014-09-04 09:50:00,98.99,99.17,98.99,99.15,11300.0,89.2874,89.4498,89.2874,89.4318,11300.0
2014-09-04 09:55:00,99.16,99.23,99.02,99.2,60700.0,89.4408,89.5039,89.3145,89.4769,60700.0
2014-09-04 10:00:00,99.22,99.25,99.03,99.21,30600.0,89.4949,89.522,89.3235,89.4859,30600.0
2014-09-04 10:05:00,99.21,99.4,99.21,99.39,15300.0,89.4859,89.6573,89.4859,89.6482,15300.0
2014-09-04 10:10:00,99.4,99.56,99.34,99.35,26300.0,89.6573,89.8016,89.6031,89.6122,26300.0
2014-09-04 10:15:00,99.37,99.55,99.37,99.53,14200.0,89.6302,89.7925,89.6302,89.7745,14200.0
2014-09-04 10:20:00,99.48,99.64,99.43,99.61,8600.0,89.7294,89.8737,89.6843,89.8467,8600.0
2014-09-04 10:25:00,99.61,99.61,99.45,99.56,12900.0,89.8467,89.8467,89.7024,89.8016,12900.0
2014-09-04 10:30:00,99.56,99.57,99.28,99.28,11300.0,89.8016,89.8106,89.549,89.549,11300.0
2014-09-04 10:35:00,99.28,99.28,99.0,99.07,17300.0,89.549,89.549,89.2965,89.3596,17300.0
2014-09-04 10:40:00,99.05,99.22,99.04,99.15,15000.0,89.3416,89.4949,89.3325,89.4318,15000.0
2014-09-04 10:45:00,99.2,99.29,99.2,99.29,3600.0,89.4769,89.558,89.4769,89.558,3600.0
2014-09-04 10:50:00,99.29,99.44,99.26,99.43,7200.0,89.558,89.6933,89.531,89.6843,7200.0
2014-09-04 10:55:00,99.37,99.42,99.26,99.26,19000.0,89.6302,89.6753,89.531,89.531,19000.0
2014-09-04 11:00:00,99.31,99.42,99.3,99.36,10600.0,89.5761,89.6753,89.5671,89.6212,10600.0
2014-09-04 11:05:00,99.32,99.36,99.21,99.28,13800.0,89.5851,89.6212,89.4859,89.549,13800.0
2014-09-04 11:10:00,99.29,99.29,99.12,99.12,11000.0,89.558,89.558,89.4047,89.4047,11000.0
2014-09-04 11:15:00,99.08,99.08,98.8,99.0,16500.0,89.3686,89.3686,89.1161,89.2965,16500.0
2014-09-04 11:20:00,99.0,99.0,98.95,98.97,11800.0,89.2965,89.2965,89.2514,89.2694,11800.0
2014-09-04 11:25:00,98.95,99.01,98.83,98.93,27500.0,89.2514,89.3055,89.1431,89.2333,27500.0
2014-09-04 11:30:00,98.86,98.89,98.65,98.79,15400.0,89.1702,89.1972,88.9808,89.107,15400.0
2014-09-04 11:35:00,98.83,98.85,98.68,98.68,2600.0,89.1431,89.1612,89.0078,89.0078,2600.0
2014-09-04 11:40:00,98.68,98.7,98.55,98.61,6300.0,89.0078,89.0259,88.8906,88.9447,6300.0
2014-09-04 11:45:00,98.54,98.62,98.43,98.43,11000.0,88.8815,88.9537,88.7823,88.7823,11000.0
2014-09-04 11:50:00,98.43,98.48,98.36,98.43,4400.0,88.7823,88.8274,88.7192,88.7823,4400.0
2014-09-04 11:55:00,98.43,98.56,98.38,98.55,4500.0,88.7823,88.8996,88.7372,88.8906,4500.0
2014-09-04 12:00:00,98.55,98.62,98.55,98.56,1100.0,88.8906,88.9537,88.8906,88.8996,1100.0
2014-09-04 12:05:00,98.66,98.66,98.58,98.65,700.0,88.9898,88.9898,88.9176,88.9808,700.0
2014-09-04 12:10:00,98.65,98.65,98.53,98.55,4600.0,88.9808,88.9808,88.8725,88.8906,4600.0
2014-09-04 12:15:00,98.56,98.68,98.56,98.61,3500.0,88.8996,89.0078,88.8996,88.9447,3500.0
2014-09-04 12:20:00,98.58,98.6,98.57,98.58,1800.0,88.9176,88.9357,88.9086,88.9176,1800.0
2014-09-04 12:25:00,98.56,98.62,98.47,98.54,8400.0,88.8996,88.9537,88.8184,88.8815,8400.0
2014-09-04 12:30:00,98.5,98.56,98.49,98.5,3200.0,88.8455,88.8996,88.8364,88.8455,3200.0
2014-09-04 12:35:00,98.54,98.58,98.54,98.58,1000.0,88.8815,88.9176,88.8815,88.9176,1000.0
2014-09-04 12:40:00,98.58,98.65,98.58,98.65,900.0,88.9176,88.9808,88.9176,88.9808,900.0
2014-09-04 12:45:00,98.6,98.69,98.6,98.68,1000.0,88.9357,89.0168,88.9357,89.0078,1000.0
2014-09-04 12:50:00,98.69,98.73,98.69,98.73,1100.0,89.0168,89.0529,89.0168,89.0529,1100.0
2014-09-04 12:55:00,98.72,98.77,98.72,98.75,1200.0,89.0439,89.089,89.0439,89.071,1200.0
2014-09-04 13:00:00,98.74,98.76,98.71,98.76,800.0,89.0619,89.08,89.0349,89.08,800.0
2014-09-04 13:05:00,98.75,98.82,98.75,98.82,4000.0,89.071,89.1341,89.071,89.1341,4000.0
2014-09-04 13:10:00,98.79,98.86,98.75,98.86,3400.0,89.107,89.1702,89.071,89.1702,3400.0
2014-09-04 13:15:00,98.84,98.86,98.61,98.61,15400.0,89.1521,89.1702,88.9447,88.9447,15400.0
2014-09-04 13:20:00,98.66,98.86,98.21,98.65,63100.0,88.9898,89.1702,88.5839,88.9808,63100.0
2014-09-04 13:25:00,98.58,98.61,95.81,95.92,420000.0,88.9176,88.9447,86.4191,86.5183,420000.0
2014-09-04 13:30:00,95.96,97.91,95.91,97.5,130800.0,86.5544,88.3133,86.5093,87.9435,130800.0
2014-09-04 13:35:00,97.59,98.33,97.59,98.06,72700.0,88.0247,88.6921,88.0247,88.4486,72700.0
2014-09-04 13:40:00,98.09,98.55,98.09,98.3,30200.0,88.4757,88.8906,88.4757,88.6651,30200.0
2014-09-04 13:45:00,98.26,98.36,98.13,98.35,5100.0,88.629,88.7192,88.5117,88.7102,5100.0
2014-09-04 13:50:00,98.35,98.35,98.21,98.3,6200.0,88.7102,88.7102,88.5839,88.6651,6200.0
2014-09-04 13:55:00,98.3,98.48,98.25,98.38,10500.0,88.6651,88.8274,88.62,88.7372,10500.0
2014-09-04 14:00:00,98.34,98.49,98.34,98.49,12900.0,88.7011,88.8364,88.7011,88.8364,12900.0
2014-09-04 14:05:00,98.47,98.47,98.38,98.41,3500.0,88.8184,88.8184,88.7372,88.7643,3500.0
2014-09-04 14:10:00,98.37,98.65,98.37,98.63,9900.0,88.7282,88.9808,88.7282,88.9627,9900.0
2014-09-04 14:15:00,98.64,98.93,98.61,98.75,21100.0,88.9717,89.2333,88.9447,89.071,21100.0
2014-09-04 14:20:00,98.73,98.82,98.7,98.78,9200.0,89.0529,89.1341,89.0259,89.098,9200.0
2014-09-04 14:25:00,98.81,98.91,98.66,98.66,10600.0,89.1251,89.2153,88.9898,88.9898,10600.0
2014-09-04 14:30:00,98.7,98.83,98.28,98.28,28100.0,89.0259,89.1431,88.647,88.647,28100.0
2014-09-04 14:35:00,98.26,98.47,98.23,98.47,5700.0,88.629,88.8184,88.6019,88.8184,5700.0
2014-09-04 14:40:00,98.47,98.51,98.27,98.27,12100.0,88.8184,88.8545,88.638,88.638,12100.0
2014-09-04 14:45:00,98.32,98.34,98.2,98.31,5600.0,88.6831,88.7011,88.5749,88.6741,5600.0
2014-09-04 14:50:00,98.26,98.38,98.23,98.38,3400.0,88.629,88.7372,88.6019,88.7372,3400.0
2014-09-04 14:55:00,98.34,98.38,98.17,98.18,4800.0,88.7011,88.7372,88.5478,88.5568,4800.0
2014-09-04 15:00:00,98.17,98.23,98.11,98.16,8700.0,88.5478,88.6019,88.4937,88.5388,8700.0
2014-09-04 15:05:00,98.16,98.22,98.06,98.08,4500.0,88.5388,88.5929,88.4486,88.4666,4500.0
2014-09-04 15:10:00,98.08,98.12,97.99,98.02,10200.0,88.4666,88.5027,88.3855,88.4125,10200.0
2014-09-04 15:15:00,98.01,98.06,97.85,97.95,21800.0,88.4035,88.4486,88.2592,88.3494,21800.0
2014-09-04 15:20:00,97.95,98.0,97.91,98.0,13500.0,88.3494,88.3945,88.3133,88.3945,13500.0
2014-09-04 15:25:00,97.99,98.19,97.85,98.03,34600.0,88.3855,88.5659,88.2592,88.4215,34600.0
2014-09-04 15:30:00,98.04,98.05,97.92,98.02,12600.0,88.4306,88.4396,88.3223,88.4125,12600.0
2014-09-04 15:35:00,98.01,98.12,97.98,98.02,15200.0,88.4035,88.5027,88.3764,88.4125,15200.0
2014-09-04 15:40:00,98.05,98.07,97.98,98.05,19400.0,88.4396,88.4576,88.3764,88.4396,19400.0
2014-09-04 15:45:00,98.06,98.14,98.0,98.08,37700.0,88.4486,88.5208,88.3945,88.4666,37700.0
2014-09-04 15:50:00,98.09,98.1,98.0,98.06,42300.0,88.4757,88.4847,88.3945,88.4486,42300.0
2014-09-04 15:55:00,98.06,98.13,97.96,98.04,72300.0,88.4486,88.5117,88.3584,88.4306,72300.0
2014-09-05 09:30:00,97.88,97.89,97.7,97.7,9000.0,88.2862,88.2953,88.1239,88.1239,9000.0
2014-09-05 09:35:00,97.66,97.66,97.48,97.48,10400.0,88.0878,88.0878,87.9254,87.9254,10400.0
2014-09-05 09:40:00,97.49,97.57,97.41,97.56,4600.0,87.9345,88.0066,87.8623,87.9976,4600.0
2014-09-05 09:45:00,97.57,97.8,97.56,97.8,3300.0,88.0066,88.2141,87.9976,88.2141,3300.0
2014-09-05 09:50:00,97.63,97.74,97.5,97.5,2200.0,88.0607,88.16,87.9435,87.9435,2200.0
2014-09-05 09:55:00,97.5,97.63,97.4,97.63,5400.0,87.9435,88.0607,87.8533,88.0607,5400.0
2014-09-05 10:00:00,97.63,97.71,97.58,97.71,3800.0,88.0607,88.1329,88.0156,88.1329,3800.0
2014-09-05 10:05:00,97.67,97.8,97.67,97.8,3100.0,88.0968,88.2141,88.0968,88.2141,3100.0
2014-09-05 10:10:00,97.78,97.78,97.63,97.63,400.0,88.196,88.196,88.0607,88.0607,400.0
2014-09-05 10:15:00,97.69,97.69,97.68,97.68,300.0,88.1149,88.1149,88.1058,88.1058,300.0
2014-09-05 10:20:00,97.7,97.74,97.7,97.74,900.0,88.1239,88.16,88.1239,88.16,900.0
2014-09-05 10:25:00,97.79,97.84,97.71,97.77,1000.0,88.2051,88.2502,88.1329,88.187,1000.0
2014-09-05 10:30:00,97.75,97.8,97.66,97.73,3900.0,88.169,88.2141,88.0878,88.1509,3900.0
2014-09-05 10:35:00,97.7,97.7,97.59,97.59,5800.0,88.1239,88.1239,88.0247,88.0247,5800.0
2014-09-05 10:40:00,97.65,97.81,97.64,97.81,3600.0,88.0788,88.2231,88.0698,88.2231,3600.0
2014-09-05 10:45:00,97.83,98.02,97.82,97.95,12900.0,88.2411,88.4125,88.2321,88.3494,12900.0
2014-09-05 10:50:00,97.97,98.03,97.93,98.03,14200.0,88.3674,88.4215,88.3313,88.4215,14200.0
2014-09-05 10:55:00,98.0,98.05,97.89,97.89,2000.0,88.3945,88.4396,88.2953,88.2953,2000.0
2014-09-05 11:00:00,97.93,98.0,97.93,97.97,2400.0,88.3313,88.3945,88.3313,88.3674,2400.0
2014-09-05 11:05:00,98.02,98.03,97.99,98.01,6100.0,88.4125,88.4215,88.3855,88.4035,6100.0
2014-09-05 11:10:00,97.95,97.95,97.91,97.95,1200.0,88.3494,88.3494,88.3133,88.3494,1200.0
2014-09-05 11:15:00,98.02,98.02,97.96,97.96,1400.0,88.4125,88.4125,88.3584,88.3584,1400.0
2014-09-05 11:20:00,97.85,97.85,97.73,97.8,1900.0,88.2592,88.2592,88.1509,88.2141,1900.0
2014-09-05 11:25:00,97.75,97.8,97.65,97.65,800.0,88.169,88.2141,88.0788,88.0788,800.0
2014-09-05 11:30:00,97.69,97.81,97.69,97.81,3300.0,88.1149,88.2231,88.1149,88.2231,3300.0
2014-09-05 11:35:00,97.83,97.84,97.83,97.83,400.0,88.2411,88.2502,88.2411,88.2411,400.0
2014-09-05 11:40:00,97.83,97.83,97.83,97.83,100.0,88.2411,88.2411,88.2411,88.2411,100.0
2014-09-05 11:45:00,97.85,97.85,97.81,97.81,200.0,88.2592,88.2592,88.2231,88.2231,200.0
2014-09-05 11:50:00,97.87,97.88,97.78,97.78,3000.0,88.2772,88.2862,88.196,88.196,3000.0
2014-09-05 11:55:00,97.83,97.84,97.67,97.67,3600.0,88.2411,88.2502,88.0968,88.0968,3600.0
2014-09-05 12:00:00,97.74,97.74,97.73,97.73,500.0,88.16,88.16,88.1509,88.1509,500.0
2014-09-05 12:05:00,97.77,97.77,97.75,97.75,400.0,88.187,88.187,88.169,88.169,400.0
2014-09-05 12:10:00,97.79,97.79,97.74,97.74,1100.0,88.2051,88.2051,88.16,88.16,1100.0
2014-09-05 12:15:00,97.81,97.81,97.7,97.7,1800.0,88.2231,88.2231,88.1239,88.1239,1800.0
2014-09-05 12:20:00,97.71,97.71,97.7,97.7,200.0,88.1329,88.1329,88.1239,88.1239,200.0
2014-09-05 12:25:00,97.72,97.72,97.67,97.72,500.0,88.1419,88.1419,88.0968,88.1419,500.0
2014-09-05 12:30:00,97.74,97.79,97.73,97.73,1400.0,88.16,88.2051,88.1509,88.1509,1400.0
2014-09-05 12:35:00,97.82,97.82,97.78,97.78,3800.0,88.2321,88.2321,88.196,88.196,3800.0
2014-09-05 12:40:00,97.81,97.81,97.7,97.8,1700.0,88.2231,88.2231,88.1239,88.2141,1700.0
2014-09-05 12:45:00,97.75,97.75,97.71,97.71,300.0,88.169,88.169,88.1329,88.1329,300.0
2014-09-05 12:50:00,97.78,97.79,97.78,97.79,900.0,88.196,88.2051,88.196,88.2051,900.0
2014-09-05 12:55:00,97.75,97.78,97.74,97.75,3500.0,88.169,88.196,88.16,88.169,3500.0
2014-09-05 13:00:00,97.75,97.81,97.71,97.75,8800.0,88.169,88.2231,88.1329,88.169,8800.0
2014-09-05 13:05:00,97.75,97.77,97.75,97.76,3200.0,88.169,88.187,88.169,88.178,3200.0
2014-09-05 13:10:00,97.75,97.77,97.74,97.76,900.0,88.169,88.187,88.16,88.178,900.0
2014-09-05 13:15:00,97.77,97.78,97.75,97.75,7600.0,88.187,88.196,88.169,88.169,7600.0
2014-09-05 13:20:00,97.77,97.77,97.73,97.73,4600.0,88.187,88.187,88.1509,88.1509,4600.0
2014-09-05 13:25:00,97.7,97.7,97.7,97.7,100.0,88.1239,88.1239,88.1239,88.1239,100.0
2014-09-05 13:30:00,97.73,97.75,97.73,97.75,800.0,88.1509,88.169,88.1509,88.169,800.0
2014-09-05 13:35:00,97.75,97.82,97.75,97.82,500.0,88.169,88.2321,88.169,88.2321,500.0
2014-09-05 13:40:00,97.76,97.76,97.72,97.72,800.0,88.178,88.178,88.1419,88.1419,800.0
2014-09-05 13:45:00,97.71,97.73,97.71,97.73,700.0,88.1329,88.1509,88.1329,88.1509,700.0
2014-09-05 13:50:00,97.73,97.73,97.73,97.73,0.0,88.1509,88.1509,88.1509,88.1509,0.0
2014-09-05 13:55:00,97.75,97.75,97.75,97.75,200.0,88.169,88.169,88.169,88.169,200.0
2014-09-05 14:00:00,97.76,97.78,97.75,97.76,7100.0,88.178,88.196,88.169,88.178,7100.0
2014-09-05 14:05:00,97.75,97.78,97.75,97.75,4700.0,88.169,88.196,88.169,88.169,4700.0
2014-09-05 14:10:00,97.76,97.76,97.73,97.75,1600.0,88.178,88.178,88.1509,88.169,1600.0
2014-09-05 14:15:00,97.75,97.77,97.74,97.77,2900.0,88.169,88.187,88.16,88.187,2900.0
2014-09-05 14:20:00,97.75,97.77,97.75,97.75,6400.0,88.169,88.187,88.169,88.169,6400.0
2014-09-05 14:25:00,97.77,97.77,97.73,97.74,2800.0,88.187,88.187,88.1509,88.16,2800.0
2014-09-05 14:30:00,97.76,97.76,97.73,97.75,1200.0,88.178,88.178,88.1509,88.169,1200.0
2014-09-05 14:35:00,97.75,97.77,97.75,97.75,700.0,88.169,88.187,88.169,88.169,700.0
2014-09-05 14:40:00,97.75,97.76,97.74,97.75,2200.0,88.169,88.178,88.16,88.169,2200.0
2014-09-05 14:45:00,97.77,97.79,97.72,97.79,3000.0,88.187,88.2051,88.1419,88.2051,3000.0
2014-09-05 14:50:00,97.76,97.79,97.75,97.79,1600.0,88.178,88.2051,88.169,88.2051,1600.0
2014-09-05 14:55:00,97.79,97.84,97.76,97.81,4400.0,88.2051,88.2502,88.178,88.2231,4400.0
2014-09-05 15:00:00,97.86,97.96,97.84,97.96,1300.0,88.2682,88.3584,88.2502,88.3584,1300.0
2014-09-05 15:05:00,97.95,97.95,97.84,97.85,11200.0,88.3494,88.3494,88.2502,88.2592,11200.0
2014-09-05 15:10:00,97.86,97.88,97.84,97.85,1800.0,88.2682,88.2862,88.2502,88.2592,1800.0
2014-09-05 15:15:00,97.87,97.88,97.75,97.76,7800.0,88.2772,88.2862,88.169,88.178,7800.0
2014-09-05 15:20:00,97.76,97.89,97.73,97.8,18600.0,88.178,88.2953,88.1509,88.2141,18600.0
2014-09-05 15:25:00,97.83,97.83,97.75,97.78,15500.0,88.2411,88.2411,88.169,88.196,15500.0
2014-09-05 15:30:00,97.78,97.86,97.75,97.75,8100.0,88.196,88.2682,88.169,88.169,8100.0
2014-09-05 15:35:00,97.76,97.8,97.75,97.78,5400.0,88.178,88.2141,88.169,88.196,5400.0
2014-09-05 15:40:00,97.78,97.85,97.75,97.85,13100.0,88.196,88.2592,88.169,88.2592,13100.0
2014-09-05 15:45:00,97.85,97.86,97.75,97.78,17300.0,88.2592,88.2682,88.169,88.196,17300.0
2014-09-05 15:50:00,97.77,97.84,97.69,97.81,23600.0,88.187,88.2502,88.1149,88.2231,23600.0
2014-09-05 15:55:00,97.78,97.81,97.71,97.71,53100.0,88.196,88.2231,88.1329,88.1329,53100.0
2014-09-08 09:30:00,97.66,97.9,97.66,97.9,5500.0,88.0878,88.3043,88.0878,88.3043,5500.0
2014-09-08 09:35:00,97.91,97.98,97.81,97.98,103400.0,88.3133,88.3764,88.2231,88.3764,103400.0
2014-09-08 09:40:00,97.98,98.0,97.88,97.93,10700.0,88.3764,88.3945,88.2862,88.3313,10700.0
2014-09-08 09:45:00,97.8,98.0,97.8,98.0,3400.0,88.2141,88.3945,88.2141,88.3945,3400.0
2014-09-08 09:50:00,97.93,97.93,97.88,97.89,2000.0,88.3313,88.3313,88.2862,88.2953,2000.0
2014-09-08 09:55:00,97.92,97.98,97.87,97.88,3200.0,88.3223,88.3764,88.2772,88.2862,3200.0
2014-09-08 10:00:00,97.91,98.01,97.91,98.01,6400.0,88.3133,88.4035,88.3133,88.4035,6400.0
2014-09-08 10:05:00,97.97,97.97,97.81,97.81,2000.0,88.3674,88.3674,88.2231,88.2231,2000.0
2014-09-08 10:10:00,97.78,97.78,97.65,97.65,3000.0,88.196,88.196,88.0788,88.0788,3000.0
2014-09-08 10:15:00,97.65,97.7,97.63,97.63,3000.0,88.0788,88.1239,88.0607,88.0607,3000.0
2014-09-08 10:20:00,97.62,97.62,97.59,97.59,500.0,88.0517,88.0517,88.0247,88.0247,500.0
2014-09-08 10:25:00,97.53,97.58,97.53,97.53,1500.0,87.9705,88.0156,87.9705,87.9705,1500.0
2014-09-08 10:30:00,97.54,97.55,97.43,97.52,1600.0,87.9796,87.9886,87.8803,87.9615,1600.0
2014-09-08 10:35:00,97.63,97.69,97.61,97.61,3400.0,88.0607,88.1149,88.0427,88.0427,3400.0
2014-09-08 10:40:00,97.69,97.78,97.67,97.71,6700.0,88.1149,88.196,88.0968,88.1329,6700.0
2014-09-08 10:45:00,97.74,97.75,97.7,97.73,7000.0,88.16,88.169,88.1239,88.1509,7000.0
2014-09-08 10:50:00,97.78,97.78,97.7,97.7,1100.0,88.196,88.196,88.1239,88.1239,1100.0
2014-09-08 10:55:00,97.74,97.8,97.74,97.8,3100.0,88.16,88.2141,88.16,88.2141,3100.0
2014-09-08 11:00:00,97.77,97.84,97.77,97.81,3700.0,88.187,88.2502,88.187,88.2231,3700.0
2014-09-08 11:05:00,97.85,97.91,97.82,97.82,21300.0,88.2592,88.3133,88.2321,88.2321,21300.0
2014-09-08 11:10:00,97.89,97.92,97.86,97.87,7700.0,88.2953,88.3223,88.2682,88.2772,7700.0
2014-09-08 11:15:00,97.9,97.94,97.89,97.92,2400.0,88.3043,88.3404,88.2953,88.3223,2400.0
2014-09-08 11:20:00,97.87,97.87,97.81,97.81,8000.0,88.2772,88.2772,88.2231,88.2231,8000.0
2014-09-08 11:25:00,97.84,97.84,97.79,97.79,8100.0,88.2502,88.2502,88.2051,88.2051,8100.0
2014-09-08 11:30:00,97.82,97.83,97.74,97.76,13700.0,88.2321,88.2411,88.16,88.178,13700.0
2014-09-08 11:35:00,97.8,97.82,97.76,97.76,4900.0,88.2141,88.2321,88.178,88.178,4900.0
2014-09-08 11:40:00,97.74,97.83,97.62,97.62,17500.0,88.16,88.2411,88.0517,88.0517,17500.0
2014-09-08 11:45:00,97.67,97.72,97.61,97.62,17100.0,88.0968,88.1419,88.0427,88.0517,17100.0
2014-09-08 11:50:00,97.67,97.67,97.44,97.55,3300.0,88.0968,88.0968,87.8894,87.9886,3300.0
2014-09-08 11:55:00,97.5,97.57,97.47,97.54,3100.0,87.9435,88.0066,87.9164,87.9796,3100.0
2014-09-08 12:00:00,97.6,97.64,97.6,97.63,600.0,88.0337,88.0698,88.0337,88.0607,600.0
2014-09-08 12:05:00,97.58,97.58,97.58,97.58,100.0,88.0156,88.0156,88.0156,88.0156,100.0
2014-09-08 12:10:00,97.6,97.6,97.58,97.6,600.0,88.0337,88.0337,88.0156,88.0337,600.0
2014-09-08 12:15:00,97.55,97.55,97.55,97.55,100.0,87.9886,87.9886,87.9886,87.9886,100.0
2014-09-08 12:20:00,97.6,97.66,97.6,97.66,500.0,88.0337,88.0878,88.0337,88.0878,500.0
2014-09-08 12:25:00,97.66,97.66,97.66,97.66,100.0,88.0878,88.0878,88.0878,88.0878,100.0
2014-09-08 12:30:00,97.7,97.7,97.61,97.61,4500.0,88.1239,88.1239,88.0427,88.0427,4500.0
2014-09-08 12:35:00,97.62,97.68,97.61,97.61,5300.0,88.0517,88.1058,88.0427,88.0427,5300.0
2014-09-08 12:40:00,97.65,97.7,97.65,97.67,700.0,88.0788,88.1239,88.0788,88.0968,700.0
2014-09-08 12:45:00,97.7,97.7,97.64,97.64,400.0,88.1239,88.1239,88.0698,88.0698,400.0
2014-09-08 12:50:00,97.64,97.64,97.64,97.64,0.0,88.0698,88.0698,88.0698,88.0698,0.0
2014-09-08 12:55:00,97.67,97.67,97.67,97.67,300.0,88.0968,88.0968,88.0968,88.0968,300.0
2014-09-08 13:00:00,97.67,97.68,97.56,97.56,5300.0,88.0968,88.1058,87.9976,87.9976,5300.0
2014-09-08 13:05:00,97.56,97.59,97.54,97.55,2600.0,87.9976,88.0247,87.9796,87.9886,2600.0
2014-09-08 13:10:00,97.48,97.51,97.45,97.5,13600.0,87.9254,87.9525,87.8984,87.9435,13600.0
2014-09-08 13:15:00,97.5,97.5,97.23,97.26,14500.0,87.9435,87.9435,87.6999,87.727,14500.0
2014-09-08 13:20:00,97.27,97.27,97.26,97.26,2100.0,87.736,87.736,87.727,87.727,2100.0
2014-09-08 13:25:00,97.23,97.23,97.23,97.23,200.0,87.6999,87.6999,87.6999,87.6999,200.0
2014-09-08 13:30:00,97.19,97.19,97.12,97.12,1300.0,87.6639,87.6639,87.6007,87.6007,1300.0
2014-09-08 13:35:00,97.1,97.14,97.1,97.14,300.0,87.5827,87.6188,87.5827,87.6188,300.0
2014-09-08 13:40:00,97.13,97.15,97.13,97.15,400.0,87.6097,87.6278,87.6097,87.6278,400.0
2014-09-08 13:45:00,97.11,97.13,97.07,97.09,4800.0,87.5917,87.6097,87.5556,87.5737,4800.0
2014-09-08 13:50:00,97.11,97.17,97.07,97.11,5100.0,87.5917,87.6458,87.5556,87.5917,5100.0
2014-09-08 13:55:00,97.15,97.21,97.11,97.21,4500.0,87.6278,87.6819,87.5917,87.6819,4500.0
2014-09-08 14:00:00,97.14,97.19,97.14,97.16,500.0,87.6188,87.6639,87.6188,87.6368,500.0
2014-09-08 14:05:00,97.16,97.16,97.16,97.16,0.0,87.6368,87.6368,87.6368,87.6368,0.0
2014-09-08 14:10:00,97.25,97.31,97.11,97.31,23500.0,87.718,87.7721,87.5917,87.7721,23500.0
2014-09-08 14:15:00,97.31,97.31,97.08,97.09,21800.0,87.7721,87.7721,87.5646,87.5737,21800.0
2014-09-08 14:20:00,97.09,97.09,97.0,97.02,12100.0,87.5737,87.5737,87.4925,87.5105,12100.0
2014-09-08 14:25:00,96.99,97.02,96.99,96.99,1600.0,87.4835,87.5105,87.4835,87.4835,1600.0
2014-09-08 14:30:00,96.97,97.07,96.97,97.06,4800.0,87.4654,87.5556,87.4654,87.5466,4800.0
2014-09-08 14:35:00,97.06,97.08,97.04,97.06,4100.0,87.5466,87.5646,87.5286,87.5466,4100.0
2014-09-08 14:40:00,97.1,97.14,97.08,97.14,900.0,87.5827,87.6188,87.5646,87.6188,900.0
2014-09-08 14:45:00,97.17,97.27,97.17,97.27,2300.0,87.6458,87.736,87.6458,87.736,2300.0
2014-09-08 14:50:00,97.27,97.32,97.27,97.27,900.0,87.736,87.7811,87.736,87.736,900.0
2014-09-08 14:55:00,97.24,97.27,97.23,97.27,800.0,87.709,87.736,87.6999,87.736,800.0
2014-09-08 15:00:00,97.3,97.36,97.3,97.36,900.0,87.7631,87.8172,87.7631,87.8172,900.0
2014-09-08 15:05:00,97.38,97.4,97.36,97.39,800.0,87.8352,87.8533,87.8172,87.8443,800.0
2014-09-08 15:10:00,97.39,97.39,97.32,97.33,1800.0,87.8443,87.8443,87.7811,87.7901,1800.0
2014-09-08 15:15:00,97.32,97.38,97.32,97.38,900.0,87.7811,87.8352,87.7811,87.8352,900.0
2014-09-08 15:20:00,97.38,97.38,97.32,97.37,1600.0,87.8352,87.8352,87.7811,87.8262,1600.0
2014-09-08 15:25:00,97.41,97.41,97.38,97.39,2200.0,87.8623,87.8623,87.8352,87.8443,2200.0
2014-09-08 15:30:00,97.38,97.43,97.38,97.43,1500.0,87.8352,87.8803,87.8352,87.8803,1500.0
2014-09-08 15:35:00,97.43,97.45,97.39,97.41,5800.0,87.8803,87.8984,87.8443,87.8623,5800.0
2014-09-08 15:40:00,97.41,97.51,97.4,97.51,15500.0,87.8623,87.9525,87.8533,87.9525,15500.0
2014-09-08 15:45:00,97.5,97.5,97.45,97.49,5100.0,87.9435,87.9435,87.8984,87.9345,5100.0
2014-09-08 15:50:00,97.48,97.61,97.36,97.58,23500.0,87.9254,88.0427,87.8172,88.0156,23500.0
2014-09-08 15:55:00,97.56,97.56,97.31,97.37,62900.0,87.9976,87.9976,87.7721,87.8262,62900.0
2014-09-09 09:30:00,97.56,97.63,97.21,97.38,18700.0,87.9976,88.0607,87.6819,87.8352,18700.0
2014-09-09 09:35:00,97.43,97.5,97.27,97.35,10700.0,87.8803,87.9435,87.736,87.8082,10700.0
2014-09-09 09:40:00,97.37,97.38,97.2,97.21,29700.0,87.8262,87.8352,87.6729,87.6819,29700.0
2014-09-09 09:45:00,97.2,97.29,97.16,97.25,18100.0,87.6729,87.7541,87.6368,87.718,18100.0
2014-09-09 09:50:00,97.24,97.37,97.19,97.33,7300.0,87.709,87.8262,87.6639,87.7901,7300.0
2014-09-09 09:55:00,97.28,97.33,97.25,97.28,2700.0,87.745,87.7901,87.718,87.745,2700.0
2014-09-09 10:00:00,97.26,97.32,97.26,97.32,4500.0,87.727,87.7811,87.727,87.7811,4500.0
2014-09-09 10:05:00,97.35,97.45,97.35,97.43,6400.0,87.8082,87.8984,87.8082,87.8803,6400.0
2014-09-09 10:10:00,97.41,97.46,97.37,97.39,11600.0,87.8623,87.9074,87.8262,87.8443,11600.0
2014-09-09 10:15:00,97.44,97.51,97.41,97.46,4300.0,87.8894,87.9525,87.8623,87.9074,4300.0
2014-09-09 10:20:00,97.46,97.51,97.41,97.46,2300.0,87.9074,87.9525,87.8623,87.9074,2300.0
2014-09-09 10:25:00,97.46,97.6,97.46,97.6,1300.0,87.9074,88.0337,87.9074,88.0337,1300.0
2014-09-09 10:30:00,97.58,97.58,97.53,97.53,1800.0,88.0156,88.0156,87.9705,87.9705,1800.0
2014-09-09 10:35:00,97.53,97.68,97.53,97.65,2200.0,87.9705,88.1058,87.9705,88.0788,2200.0
2014-09-09 10:40:00,97.57,97.68,97.55,97.66,4400.0,88.0066,88.1058,87.9886,88.0878,4400.0
2014-09-09 10:45:00,97.68,97.68,97.59,97.67,2200.0,88.1058,88.1058,88.0247,88.0968,2200.0
2014-09-09 10:50:00,97.69,97.73,97.64,97.68,1700.0,88.1149,88.1509,88.0698,88.1058,1700.0
2014-09-09 10:55:00,97.71,97.71,97.67,97.67,1400.0,88.1329,88.1329,88.0968,88.0968,1400.0
2014-09-09 11:00:00,97.67,97.7,97.65,97.66,3100.0,88.0968,88.1239,88.0788,88.0878,3100.0
2014-09-09 11:05:00,97.7,97.7,97.64,97.64,12400.0,88.1239,88.1239,88.0698,88.0698,12400.0
2014-09-09 11:10:00,97.68,97.74,97.66,97.7,4100.0,88.1058,88.16,88.0878,88.1239,4100.0
2014-09-09 11:15:00,97.67,97.75,97.67,97.67,1300.0,88.0968,88.169,88.0968,88.0968,1300.0
2014-09-09 11:20:00,97.62,97.62,97.53,97.54,500.0,88.0517,88.0517,87.9705,87.9796,500.0
2014-09-09 11:25:00,97.58,97.58,97.46,97.5,900.0,88.0156,88.0156,87.9074,87.9435,900.0
2014-09-09 11:30:00,97.49,97.51,97.4,97.41,10100.0,87.9345,87.9525,87.8533,87.8623,10100.0
2014-09-09 11:35:00,97.4,97.4,97.39,97.39,400.0,87.8533,87.8533,87.8443,87.8443,400.0
2014-09-09 11:40:00,97.49,97.49,97.49,97.49,100.0,87.9345,87.9345,87.9345,87.9345,100.0
2014-09-09 11:45:00,97.42,97.47,97.42,97.45,300.0,87.8713,87.9164,87.8713,87.8984,300.0
2014-09-09 11:50:00,97.48,97.48,97.48,97.48,200.0,87.9254,87.9254,87.9254,87.9254,200.0
2014-09-09 11:55:00,97.46,97.46,97.46,97.46,100.0,87.9074,87.9074,87.9074,87.9074,100.0
2014-09-09 12:00:00,97.46,97.46,97.33,97.33,1800.0,87.9074,87.9074,87.7901,87.7901,1800.0
2014-09-09 12:05:00,97.28,97.36,97.28,97.36,1100.0,87.745,87.8172,87.745,87.8172,1100.0
2014-09-09 12:10:00,97.42,97.42,97.37,97.42,1000.0,87.8713,87.8713,87.8262,87.8713,1000.0
2014-09-09 12:15:00,97.38,97.49,97.38,97.47,2300.0,87.8352,87.9345,87.8352,87.9164,2300.0
2014-09-09 12:20:00,97.51,97.57,97.48,97.54,600.0,87.9525,88.0066,87.9254,87.9796,600.0
2014-09-09 12:25:00,97.57,97.65,97.57,97.65,500.0,88.0066,88.0788,88.0066,88.0788,500.0
2014-09-09 12:30:00,97.63,97.7,97.62,97.66,1400.0,88.0607,88.1239,88.0517,88.0878,1400.0
2014-09-09 12:35:00,97.61,97.61,97.49,97.54,2700.0,88.0427,88.0427,87.9345,87.9796,2700.0
2014-09-09 12:40:00,97.55,97.62,97.55,97.62,1600.0,87.9886,88.0517,87.9886,88.0517,1600.0
2014-09-09 12:45:00,97.62,97.63,97.58,97.58,800.0,88.0517,88.0607,88.0156,88.0156,800.0
2014-09-09 12:50:00,97.6,97.63,97.58,97.58,800.0,88.0337,88.0607,88.0156,88.0156,800.0
2014-09-09 12:55:00,97.59,97.59,97.47,97.51,4000.0,88.0247,88.0247,87.9164,87.9525,4000.0
2014-09-09 13:00:00,97.53,97.64,97.52,97.6,900.0,87.9705,88.0698,87.9615,88.0337,900.0
2014-09-09 13:05:00,97.64,97.67,97.56,97.56,700.0,88.0698,88.0968,87.9976,87.9976,700.0
2014-09-09 13:10:00,97.58,97.6,97.54,97.54,1100.0,88.0156,88.0337,87.9796,87.9796,1100.0
2014-09-09 13:15:00,97.51,97.53,97.51,97.53,300.0,87.9525,87.9705,87.9525,87.9705,300.0
2014-09-09 13:20:00,97.53,97.6,97.47,97.47,800.0,87.9705,88.0337,87.9164,87.9164,800.0
2014-09-09 13:25:00,97.54,97.57,97.48,97.57,900.0,87.9796,88.0066,87.9254,88.0066,900.0
2014-09-09 13:30:00,97.54,97.69,97.54,97.69,1300.0,87.9796,88.1149,87.9796,88.1149,1300.0
2014-09-09 13:35:00,97.63,97.66,97.6,97.66,400.0,88.0607,88.0878,88.0337,88.0878,400.0
2014-09-09 13:40:00,97.63,97.68,97.54,97.57,2800.0,88.0607,88.1058,87.9796,88.0066,2800.0
2014-09-09 13:45:00,97.62,97.75,97.58,97.74,5900.0,88.0517,88.169,88.0156,88.16,5900.0
2014-09-09 13:50:00,97.75,97.75,97.72,97.73,4400.0,88.169,88.169,88.1419,88.1509,4400.0
2014-09-09 13:55:00,97.68,97.72,97.55,97.63,6200.0,88.1058,88.1419,87.9886,88.0607,6200.0
2014-09-09 14:00:00,97.64,97.67,97.6,97.67,900.0,88.0698,88.0968,88.0337,88.0968,900.0
2014-09-09 14:05:00,97.69,97.69,97.6,97.63,3600.0,88.1149,88.1149,88.0337,88.0607,3600.0
2014-09-09 14:10:00,97.6,97.62,97.51,97.51,8500.0,88.0337,88.0517,87.9525,87.9525,8500.0
2014-09-09 14:15:00,97.48,97.48,97.42,97.44,4000.0,87.9254,87.9254,87.8713,87.8894,4000.0
2014-09-09 14:20:00,97.44,97.5,97.44,97.5,2400.0,87.8894,87.9435,87.8894,87.9435,2400.0
2014-09-09 14:25:00,97.49,97.56,97.42,97.43,5700.0,87.9345,87.9976,87.8713,87.8803,5700.0
2014-09-09 14:30:00,97.34,97.36,97.26,97.36,1600.0,87.7992,87.8172,87.727,87.8172,1600.0
2014-09-09 14:35:00,97.37,97.42,97.33,97.34,1100.0,87.8262,87.8713,87.7901,87.7992,1100.0
2014-09-09 14:40:00,97.35,97.36,97.2,97.2,2300.0,87.8082,87.8172,87.6729,87.6729,2300.0
2014-09-09 14:45:00,97.22,97.22,97.1,97.1,800.0,87.6909,87.6909,87.5827,87.5827,800.0
2014-09-09 14:50:00,97.17,97.25,97.13,97.25,1500.0,87.6458,87.718,87.6097,87.718,1500.0
2014-09-09 14:55:00,97.19,97.27,97.12,97.14,6700.0,87.6639,87.736,87.6007,87.6188,6700.0
2014-09-09 15:00:00,97.17,97.17,97.1,97.14,2000.0,87.6458,87.6458,87.5827,87.6188,2000.0
2014-09-09 15:05:00,97.1,97.12,96.95,97.02,2200.0,87.5827,87.6007,87.4474,87.5105,2200.0
2014-09-09 15:10:00,96.97,96.97,96.88,96.9,6600.0,87.4654,87.4654,87.3843,87.4023,6600.0
2014-09-09 15:15:00,96.9,96.92,96.82,96.87,6700.0,87.4023,87.4203,87.3301,87.3752,6700.0
2014-09-09 15:20:00,96.88,96.91,96.74,96.91,10700.0,87.3843,87.4113,87.258,87.4113,10700.0
2014-09-09 15:25:00,96.9,97.03,96.87,96.94,7500.0,87.4023,87.5195,87.3752,87.4384,7500.0
2014-09-09 15:30:00,96.93,97.04,96.93,97.03,3900.0,87.4294,87.5286,87.4294,87.5195,3900.0
2014-09-09 15:35:00,97.02,97.03,96.99,97.02,8100.0,87.5105,87.5195,87.4835,87.5105,8100.0
2014-09-09 15:40:00,97.03,97.09,96.99,97.08,5300.0,87.5195,87.5737,87.4835,87.5646,5300.0
2014-09-09 15:45:00,97.08,97.2,97.06,97.2,9900.0,87.5646,87.6729,87.5466,87.6729,9900.0
2014-09-09 15:50:00,97.17,97.2,97.12,97.17,15700.0,87.6458,87.6729,87.6007,87.6458,15700.0
2014-09-09 15:55:00,97.18,97.23,97.14,97.19,20600.0,87.6548,87.6999,87.6188,87.6639,20600.0
2014-09-10 09:30:00,97.11,97.11,96.89,96.92,15500.0,87.5917,87.5917,87.3933,87.4203,15500.0
2014-09-10 09:35:00,96.95,97.05,96.76,96.76,23800.0,87.4474,87.5376,87.276,87.276,23800.0
2014-09-10 09:40:00,96.81,96.84,96.65,96.74,172200.0,87.3211,87.3482,87.1768,87.258,172200.0
2014-09-10 09:45:00,96.72,97.07,96.72,97.07,34400.0,87.2399,87.5556,87.2399,87.5556,34400.0
2014-09-10 09:50:00,97.06,97.1,96.93,97.0,21000.0,87.5466,87.5827,87.4294,87.4925,21000.0
2014-09-10 09:55:00,97.0,97.03,96.95,97.0,17300.0,87.4925,87.5195,87.4474,87.4925,17300.0
2014-09-10 10:00:00,96.99,96.99,96.89,96.99,2500.0,87.4835,87.4835,87.3933,87.4835,2500.0
2014-09-10 10:05:00,96.93,97.04,96.91,97.0,11000.0,87.4294,87.5286,87.4113,87.4925,11000.0
2014-09-10 10:10:00,97.04,97.09,96.96,96.97,8900.0,87.5286,87.5737,87.4564,87.4654,8900.0
2014-09-10 10:15:00,97.01,97.01,96.95,97.0,5000.0,87.5015,87.5015,87.4474,87.4925,5000.0
2014-09-10 10:20:00,97.01,97.03,96.92,96.96,31800.0,87.5015,87.5195,87.4203,87.4564,31800.0
2014-09-10 10:25:00,96.97,97.04,96.93,97.02,23400.0,87.4654,87.5286,87.4294,87.5105,23400.0
2014-09-10 10:30:00,97.02,97.1,96.96,96.98,17900.0,87.5105,87.5827,87.4564,87.4744,17900.0
2014-09-10 10:35:00,97.0,97.06,96.95,96.95,17600.0,87.4925,87.5466,87.4474,87.4474,17600.0
2014-09-10 10:40:00,97.0,97.03,96.96,97.0,18300.0,87.4925,87.5195,87.4564,87.4925,18300.0
2014-09-10 10:45:00,96.99,97.01,96.95,96.98,21500.0,87.4835,87.5015,87.4474,87.4744,21500.0
2014-09-10 10:50:00,96.99,96.99,96.94,96.98,17700.0,87.4835,87.4835,87.4384,87.4744,17700.0
2014-09-10 10:55:00,96.98,97.02,96.96,97.0,48100.0,87.4744,87.5105,87.4564,87.4925,48100.0
2014-09-10 11:00:00,97.02,97.03,96.94,97.03,24900.0,87.5105,87.5195,87.4384,87.5195,24900.0
2014-09-10 11:05:00,97.02,97.08,97.0,97.06,9100.0,87.5105,87.5646,87.4925,87.5466,9100.0
2014-09-10 11:10:00,97.05,97.31,97.0,97.31,12500.0,87.5376,87.7721,87.4925,87.7721,12500.0
2014-09-10 11:15:00,97.31,97.31,97.19,97.2,4300.0,87.7721,87.7721,87.6639,87.6729,4300.0
2014-09-10 11:20:00,97.2,97.26,97.14,97.19,6300.0,87.6729,87.727,87.6188,87.6639,6300.0
2014-09-10 11:25:00,97.19,97.2,97.11,97.2,6000.0,87.6639,87.6729,87.5917,87.6729,6000.0
2014-09-10 11:30:00,97.15,97.27,97.14,97.14,10200.0,87.6278,87.736,87.6188,87.6188,10200.0
2014-09-10 11:35:00,97.15,97.19,97.02,97.04,5500.0,87.6278,87.6639,87.5105,87.5286,5500.0
2014-09-10 11:40:00,97.03,97.09,97.0,97.0,5300.0,87.5195,87.5737,87.4925,87.4925,5300.0
2014-09-10 11:45:00,97.0,97.07,97.0,97.01,3800.0,87.4925,87.5556,87.4925,87.5015,3800.0
2014-09-10 11:50:00,97.1,97.15,97.06,97.15,1300.0,87.5827,87.6278,87.5466,87.6278,1300.0
2014-09-10 11:55:00,97.11,97.13,97.0,97.0,4200.0,87.5917,87.6097,87.4925,87.4925,4200.0
2014-09-10 12:00:00,97.0,97.04,97.0,97.04,3300.0,87.4925,87.5286,87.4925,87.5286,3300.0
2014-09-10 12:05:00,97.04,97.08,97.0,97.04,5500.0,87.5286,87.5646,87.4925,87.5286,5500.0
2014-09-10 12:10:00,97.04,97.07,97.0,97.04,3400.0,87.5286,87.5556,87.4925,87.5286,3400.0
2014-09-10 12:15:00,97.01,97.09,97.0,97.02,3600.0,87.5015,87.5737,87.4925,87.5105,3600.0
2014-09-10 12:20:00,97.02,97.04,96.99,97.01,4300.0,87.5105,87.5286,87.4835,87.5015,4300.0
2014-09-10 12:25:00,97.01,97.04,97.0,97.0,4300.0,87.5015,87.5286,87.4925,87.4925,4300.0
2014-09-10 12:30:00,97.0,97.09,97.0,97.06,3000.0,87.4925,87.5737,87.4925,87.5466,3000.0
2014-09-10 12:35:00,97.02,97.03,97.0,97.0,4300.0,87.5105,87.5195,87.4925,87.4925,4300.0
2014-09-10 12:40:00,97.0,97.06,97.0,97.01,3500.0,87.4925,87.5466,87.4925,87.5015,3500.0
2014-09-10 12:45:00,97.0,97.05,97.0,97.01,3100.0,87.4925,87.5376,87.4925,87.5015,3100.0
2014-09-10 12:50:00,97.01,97.07,97.01,97.07,5200.0,87.5015,87.5556,87.5015,87.5556,5200.0
2014-09-10 12:55:00,97.05,97.1,97.02,97.1,1100.0,87.5376,87.5827,87.5105,87.5827,1100.0
2014-09-10 13:00:00,97.09,97.12,97.06,97.12,1500.0,87.5737,87.6007,87.5466,87.6007,1500.0
2014-09-10 13:05:00,97.12,97.34,97.12,97.34,1600.0,87.6007,87.7992,87.6007,87.7992,1600.0
2014-09-10 13:10:00,97.4,97.4,97.34,97.38,500.0,87.8533,87.8533,87.7992,87.8352,500.0
2014-09-10 13:15:00,97.39,97.39,97.21,97.31,3700.0,87.8443,87.8443,87.6819,87.7721,3700.0
2014-09-10 13:20:00,97.29,97.29,97.24,97.28,1600.0,87.7541,87.7541,87.709,87.745,1600.0
2014-09-10 13:25:00,97.28,97.34,97.28,97.34,1600.0,87.745,87.7992,87.745,87.7992,1600.0
2014-09-10 13:30:00,97.34,97.37,97.31,97.32,1200.0,87.7992,87.8262,87.7721,87.7811,1200.0
2014-09-10 13:35:00,97.31,97.31,97.24,97.26,2900.0,87.7721,87.7721,87.709,87.727,2900.0
2014-09-10 13:40:00,97.3,97.41,97.28,97.28,10200.0,87.7631,87.8623,87.745,87.745,10200.0
2014-09-10 13:45:00,97.29,97.46,97.29,97.4,12900.0,87.7541,87.9074,87.7541,87.8533,12900.0
2014-09-10 13:50:00,97.39,97.52,97.35,97.52,17600.0,87.8443,87.9615,87.8082,87.9615,17600.0
2014-09-10 13:55:00,97.5,97.62,97.5,97.59,2600.0,87.9435,88.0517,87.9435,88.0247,2600.0
2014-09-10 14:00:00,97.61,97.61,97.54,97.54,300.0,88.0427,88.0427,87.9796,87.9796,300.0
2014-09-10 14:05:00,97.55,97.57,97.51,97.51,1100.0,87.9886,88.0066,87.9525,87.9525,1100.0
2014-09-10 14:10:00,97.5,97.54,97.5,97.54,400.0,87.9435,87.9796,87.9435,87.9796,400.0
2014-09-10 14:15:00,97.47,97.47,97.47,97.47,100.0,87.9164,87.9164,87.9164,87.9164,100.0
2014-09-10 14:20:00,97.47,97.56,97.45,97.56,1100.0,87.9164,87.9976,87.8984,87.9976,1100.0
2014-09-10 14:25:00,97.54,97.54,97.5,97.5,300.0,87.9796,87.9796,87.9435,87.9435,300.0
2014-09-10 14:30:00,97.53,97.53,97.5,97.5,200.0,87.9705,87.9705,87.9435,87.9435,200.0
2014-09-10 14:35:00,97.44,97.52,97.42,97.42,2500.0,87.8894,87.9615,87.8713,87.8713,2500.0
2014-09-10 14:40:00,97.47,97.48,97.41,97.41,800.0,87.9164,87.9254,87.8623,87.8623,800.0
2014-09-10 14:45:00,97.43,97.48,97.42,97.47,700.0,87.8803,87.9254,87.8713,87.9164,700.0
2014-09-10 14:50:00,97.45,97.47,97.34,97.39,5100.0,87.8984,87.9164,87.7992,87.8443,5100.0
2014-09-10 14:55:00,97.41,97.48,97.32,97.43,1800.0,87.8623,87.9254,87.7811,87.8803,1800.0
2014-09-10 15:00:00,97.35,97.48,97.35,97.48,1900.0,87.8082,87.9254,87.8082,87.9254,1900.0
2014-09-10 15:05:00,97.38,97.46,97.38,97.45,600.0,87.8352,87.9074,87.8352,87.8984,600.0
2014-09-10 15:10:00,97.48,97.54,97.46,97.54,2600.0,87.9254,87.9796,87.9074,87.9796,2600.0
2014-09-10 15:15:00,97.53,97.57,97.53,97.54,700.0,87.9705,88.0066,87.9705,87.9796,700.0
2014-09-10 15:20:00,97.55,97.59,97.55,97.57,1800.0,87.9886,88.0247,87.9886,88.0066,1800.0
2014-09-10 15:25:00,97.6,97.6,97.57,97.6,1800.0,88.0337,88.0337,88.0066,88.0337,1800.0
2014-09-10 15:30:00,97.59,97.59,97.54,97.54,3100.0,88.0247,88.0247,87.9796,87.9796,3100.0
2014-09-10 15:35:00,97.56,97.63,97.56,97.6,4100.0,87.9976,88.0607,87.9976,88.0337,4100.0
2014-09-10 15:40:00,97.64,97.64,97.58,97.58,1700.0,88.0698,88.0698,88.0156,88.0156,1700.0
2014-09-10 15:45:00,97.55,97.55,97.5,97.53,7900.0,87.9886,87.9886,87.9435,87.9705,7900.0
2014-09-10 15:50:00,97.53,97.58,97.48,97.51,7900.0,87.9705,88.0156,87.9254,87.9525,7900.0
2014-09-10 15:55:00,97.49,97.49,97.38,97.45,11000.0,87.9345,87.9345,87.8352,87.8984,11000.0
2014-09-11 09:30:00,97.73,97.8,97.57,97.73,19800.0,88.1509,88.2141,88.0066,88.1509,19800.0
2014-09-11 09:35:00,97.79,97.8,97.61,97.62,15900.0,88.2051,88.2141,88.0427,88.0517,15900.0
2014-09-11 09:40:00,97.6,97.64,97.54,97.6,22800.0,88.0337,88.0698,87.9796,88.0337,22800.0
2014-09-11 09:45:00,97.59,97.75,97.59,97.75,2200.0,88.0247,88.169,88.0247,88.169,2200.0
2014-09-11 09:50:00,97.7,97.91,97.64,97.81,9600.0,88.1239,88.3133,88.0698,88.2231,9600.0
2014-09-11 09:55:00,97.82,97.86,97.71,97.75,6000.0,88.2321,88.2682,88.1329,88.169,6000.0
2014-09-11 10:00:00,97.75,97.82,97.75,97.8,5500.0,88.169,88.2321,88.169,88.2141,5500.0
2014-09-11 10:05:00,97.78,97.81,97.64,97.65,8600.0,88.196,88.2231,88.0698,88.0788,8600.0
2014-09-11 10:10:00,97.66,97.73,97.56,97.72,11500.0,88.0878,88.1509,87.9976,88.1419,11500.0
2014-09-11 10:15:00,97.73,97.77,97.68,97.7,9400.0,88.1509,88.187,88.1058,88.1239,9400.0
2014-09-11 10:20:00,97.67,97.68,97.57,97.63,6700.0,88.0968,88.1058,88.0066,88.0607,6700.0
2014-09-11 10:25:00,97.66,97.66,97.58,97.59,3900.0,88.0878,88.0878,88.0156,88.0247,3900.0
2014-09-11 10:30:00,97.6,97.73,97.56,97.7,11700.0,88.0337,88.1509,87.9976,88.1239,11700.0
2014-09-11 10:35:00,97.73,97.73,97.56,97.59,16900.0,88.1509,88.1509,87.9976,88.0247,16900.0
2014-09-11 10:40:00,97.61,97.71,97.56,97.63,6900.0,88.0427,88.1329,87.9976,88.0607,6900.0
2014-09-11 10:45:00,97.58,97.74,97.57,97.74,5400.0,88.0156,88.16,88.0066,88.16,5400.0
2014-09-11 10:50:00,97.68,97.7,97.62,97.66,2900.0,88.1058,88.1239,88.0517,88.0878,2900.0
2014-09-11 10:55:00,97.59,97.66,97.55,97.64,9800.0,88.0247,88.0878,87.9886,88.0698,9800.0
2014-09-11 11:00:00,97.58,97.87,97.54,97.87,13500.0,88.0156,88.2772,87.9796,88.2772,13500.0
2014-09-11 11:05:00,97.85,97.85,97.75,97.75,2300.0,88.2592,88.2592,88.169,88.169,2300.0
2014-09-11 11:10:00,97.66,97.85,97.64,97.85,12900.0,88.0878,88.2592,88.0698,88.2592,12900.0
2014-09-11 11:15:00,97.85,98.03,97.85,97.85,7500.0,88.2592,88.4215,88.2592,88.2592,7500.0
2014-09-11 11:20:00,97.88,97.91,97.81,97.86,12000.0,88.2862,88.3133,88.2231,88.2682,12000.0
2014-09-11 11:25:00,97.87,98.0,97.85,97.91,5400.0,88.2772,88.3945,88.2592,88.3133,5400.0
2014-09-11 11:30:00,97.94,98.11,97.94,98.02,3300.0,88.3404,88.4937,88.3404,88.4125,3300.0
2014-09-11 11:35:00,98.03,98.13,98.03,98.07,2800.0,88.4215,88.5117,88.4215,88.4576,2800.0
2014-09-11 11:40:00,98.05,98.14,98.05,98.06,4500.0,88.4396,88.5208,88.4396,88.4486,4500.0
2014-09-11 11:45:00,98.09,98.17,98.07,98.1,5500.0,88.4757,88.5478,88.4576,88.4847,5500.0
2014-09-11 11:50:00,98.1,98.2,98.1,98.2,900.0,88.4847,88.5749,88.4847,88.5749,900.0
2014-09-11 11:55:00,98.23,98.26,98.23,98.26,600.0,88.6019,88.629,88.6019,88.629,600.0
2014-09-11 12:00:00,98.28,98.37,98.24,98.37,3900.0,88.647,88.7282,88.6109,88.7282,3900.0
2014-09-11 12:05:00,98.37,98.37,98.33,98.33,1900.0,88.7282,88.7282,88.6921,88.6921,1900.0
2014-09-11 12:10:00,98.3,98.3,98.25,98.25,1100.0,88.6651,88.6651,88.62,88.62,1100.0
2014-09-11 12:15:00,98.25,98.3,98.25,98.3,1000.0,88.62,88.6651,88.62,88.6651,1000.0
2014-09-11 12:20:00,98.3,98.3,98.3,98.3,0.0,88.6651,88.6651,88.6651,88.6651,0.0
2014-09-11 12:25:00,98.31,98.53,98.31,98.53,2200.0,88.6741,88.8725,88.6741,88.8725,2200.0
2014-09-11 12:30:00,98.55,98.61,98.52,98.56,2800.0,88.8906,88.9447,88.8635,88.8996,2800.0
2014-09-11 12:35:00,98.55,98.55,98.55,98.55,100.0,88.8906,88.8906,88.8906,88.8906,100.0
2014-09-11 12:40:00,98.55,98.55,98.55,98.55,0.0,88.8906,88.8906,88.8906,88.8906,0.0
2014-09-11 12:45:00,98.4,98.56,98.38,98.44,16900.0,88.7553,88.8996,88.7372,88.7913,16900.0
2014-09-11 12:50:00,98.48,98.48,98.34,98.34,700.0,88.8274,88.8274,88.7011,88.7011,700.0
2014-09-11 12:55:00,98.29,98.29,98.18,98.23,1000.0,88.656,88.656,88.5568,88.6019,1000.0
2014-09-11 13:00:00,98.23,98.33,98.23,98.33,1500.0,88.6019,88.6921,88.6019,88.6921,1500.0
2014-09-11 13:05:00,98.35,98.35,98.22,98.24,1700.0,88.7102,88.7102,88.5929,88.6109,1700.0
2014-09-11 13:10:00,98.24,98.24,98.17,98.17,900.0,88.6109,88.6109,88.5478,88.5478,900.0
2014-09-11 13:15:00,98.18,98.2,98.18,98.2,2500.0,88.5568,88.5749,88.5568,88.5749,2500.0
2014-09-11 13:20:00,98.2,98.2,98.15,98.18,7700.0,88.5749,88.5749,88.5298,88.5568,7700.0
2014-09-11 13:25:00,98.16,98.2,98.09,98.09,6700.0,88.5388,88.5749,88.4757,88.4757,6700.0
2014-09-11 13:30:00,98.05,98.14,98.05,98.14,1000.0,88.4396,88.5208,88.4396,88.5208,1000.0
2014-09-11 13:35:00,98.17,98.17,98.01,98.01,1900.0,88.5478,88.5478,88.4035,88.4035,1900.0
2014-09-11 13:40:00,98.02,98.05,98.01,98.01,900.0,88.4125,88.4396,88.4035,88.4035,900.0
2014-09-11 13:45:00,98.04,98.04,98.01,98.03,3600.0,88.4306,88.4306,88.4035,88.4215,3600.0
2014-09-11 13:50:00,98.02,98.02,97.99,98.01,4900.0,88.4125,88.4125,88.3855,88.4035,4900.0
2014-09-11 13:55:00,98.01,98.03,97.94,98.0,165100.0,88.4035,88.4215,88.3404,88.3945,165100.0
2014-09-11 14:00:00,98.01,98.15,98.01,98.1,7600.0,88.4035,88.5298,88.4035,88.4847,7600.0
2014-09-11 14:05:00,98.11,98.14,98.1,98.1,500.0,88.4937,88.5208,88.4847,88.4847,500.0
2014-09-11 14:10:00,98.15,98.15,98.11,98.11,1200.0,88.5298,88.5298,88.4937,88.4937,1200.0
2014-09-11 14:15:00,98.04,98.15,98.04,98.12,2300.0,88.4306,88.5298,88.4306,88.5027,2300.0
2014-09-11 14:20:00,98.11,98.14,98.11,98.13,1900.0,88.4937,88.5208,88.4937,88.5117,1900.0
2014-09-11 14:25:00,98.15,98.2,98.15,98.2,900.0,88.5298,88.5749,88.5298,88.5749,900.0
2014-09-11 14:30:00,98.21,98.33,98.21,98.33,1000.0,88.5839,88.6921,88.5839,88.6921,1000.0
2014-09-11 14:35:00,98.33,98.33,98.28,98.32,6900.0,88.6921,88.6921,88.647,88.6831,6900.0
2014-09-11 14:40:00,98.35,98.45,98.3,98.42,15000.0,88.7102,88.8004,88.6651,88.7733,15000.0
2014-09-11 14:45:00,98.35,98.35,98.27,98.31,1400.0,88.7102,88.7102,88.638,88.6741,1400.0
2014-09-11 14:50:00,98.28,98.38,98.26,98.37,7400.0,88.647,88.7372,88.629,88.7282,7400.0
2014-09-11 14:55:00,98.39,98.56,98.33,98.5,13300.0,88.7462,88.8996,88.6921,88.8455,13300.0
2014-09-11 15:00:00,98.51,98.52,98.44,98.49,1700.0,88.8545,88.8635,88.7913,88.8364,1700.0
2014-09-11 15:05:00,98.48,98.48,98.32,98.32,2400.0,88.8274,88.8274,88.6831,88.6831,2400.0
2014-09-11 15:10:00,98.33,98.39,98.28,98.28,4100.0,88.6921,88.7462,88.647,88.647,4100.0
2014-09-11 15:15:00,98.26,98.32,98.26,98.32,3100.0,88.629,88.6831,88.629,88.6831,3100.0
2014-09-11 15:20:00,98.33,98.39,98.32,98.32,3400.0,88.6921,88.7462,88.6831,88.6831,3400.0
2014-09-11 15:25:00,98.34,98.38,98.34,98.35,1900.0,88.7011,88.7372,88.7011,88.7102,1900.0
2014-09-11 15:30:00,98.37,98.39,98.33,98.38,3100.0,88.7282,88.7462,88.6921,88.7372,3100.0
2014-09-11 15:35:00,98.38,98.38,98.36,98.36,2100.0,88.7372,88.7372,88.7192,88.7192,2100.0
2014-09-11 15:40:00,98.36,98.38,98.33,98.37,4000.0,88.7192,88.7372,88.6921,88.7282,4000.0
2014-09-11 15:45:00,98.38,98.59,98.38,98.52,22400.0,88.7372,88.9266,88.7372,88.8635,22400.0
2014-09-11 15:50:00,98.54,98.63,98.53,98.61,13100.0,88.8815,88.9627,88.8725,88.9447,13100.0
2014-09-11 15:55:00,98.6,98.6,98.5,98.52,22500.0,88.9357,88.9357,88.8455,88.8635,22500.0
2014-09-12 09:30:00,99.3,99.45,99.28,99.43,10300.0,89.5671,89.7024,89.549,89.6843,10300.0
2014-09-12 09:35:00,99.44,99.56,99.25,99.33,17700.0,89.6933,89.8016,89.522,89.5941,17700.0
2014-09-12 09:40:00,99.28,99.29,99.1,99.1,6900.0,89.549,89.558,89.3867,89.3867,6900.0
2014-09-12 09:45:00,99.08,99.22,99.05,99.22,6300.0,89.3686,89.4949,89.3416,89.4949,6300.0
2014-09-12 09:50:00,99.26,99.39,99.16,99.39,6300.0,89.531,89.6482,89.4408,89.6482,6300.0
2014-09-12 09:55:00,99.39,99.39,99.35,99.35,1000.0,89.6482,89.6482,89.6122,89.6122,1000.0
2014-09-12 10:00:00,99.33,99.44,99.32,99.37,3900.0,89.5941,89.6933,89.5851,89.6302,3900.0
2014-09-12 10:05:00,99.33,99.4,99.3,99.35,5300.0,89.5941,89.6573,89.5671,89.6122,5300.0
2014-09-12 10:10:00,99.39,99.48,99.39,99.42,3300.0,89.6482,89.7294,89.6482,89.6753,3300.0
2014-09-12 10:15:00,99.45,99.53,99.41,99.44,1500.0,89.7024,89.7745,89.6663,89.6933,1500.0
2014-09-12 10:20:00,99.42,99.44,99.36,99.36,3900.0,89.6753,89.6933,89.6212,89.6212,3900.0
2014-09-12 10:25:00,99.35,99.41,99.31,99.38,4000.0,89.6122,89.6663,89.5761,89.6392,4000.0
2014-09-12 10:30:00,99.34,99.45,99.33,99.41,3200.0,89.6031,89.7024,89.5941,89.6663,3200.0
2014-09-12 10:35:00,99.43,99.43,99.3,99.35,1600.0,89.6843,89.6843,89.5671,89.6122,1600.0
2014-09-12 10:40:00,99.36,99.47,99.36,99.44,2100.0,89.6212,89.7204,89.6212,89.6933,2100.0
2014-09-12 10:45:00,99.37,99.4,99.3,99.34,1900.0,89.6302,89.6573,89.5671,89.6031,1900.0
2014-09-12 10:50:00,99.37,99.42,99.34,99.41,2800.0,89.6302,89.6753,89.6031,89.6663,2800.0
2014-09-12 10:55:00,99.44,99.44,99.34,99.42,2300.0,89.6933,89.6933,89.6031,89.6753,2300.0
2014-09-12 11:00:00,99.39,99.51,99.39,99.46,3900.0,89.6482,89.7565,89.6482,89.7114,3900.0
2014-09-12 11:05:00,99.47,99.51,99.47,99.51,4600.0,89.7204,89.7565,89.7204,89.7565,4600.0
2014-09-12 11:10:00,99.49,99.59,99.45,99.54,11700.0,89.7384,89.8286,89.7024,89.7835,11700.0
2014-09-12 11:15:00,99.53,99.61,99.5,99.59,6900.0,89.7745,89.8467,89.7475,89.8286,6900.0
2014-09-12 11:20:00,99.59,99.65,99.45,99.57,13700.0,89.8286,89.8827,89.7024,89.8106,13700.0
2014-09-12 11:25:00,99.55,99.55,99.51,99.51,1700.0,89.7925,89.7925,89.7565,89.7565,1700.0
2014-09-12 11:30:00,99.49,99.67,99.45,99.67,5600.0,89.7384,89.9008,89.7024,89.9008,5600.0
2014-09-12 11:35:00,99.62,99.64,99.56,99.56,2000.0,89.8557,89.8737,89.8016,89.8016,2000.0
2014-09-12 11:40:00,99.58,99.58,99.58,99.58,500.0,89.8196,89.8196,89.8196,89.8196,500.0
2014-09-12 11:45:00,99.51,99.58,99.51,99.55,1400.0,89.7565,89.8196,89.7565,89.7925,1400.0
2014-09-12 11:50:00,99.55,99.6,99.46,99.6,5100.0,89.7925,89.8376,89.7114,89.8376,5100.0
2014-09-12 11:55:00,99.61,99.64,99.58,99.64,900.0,89.8467,89.8737,89.8196,89.8737,900.0
2014-09-12 12:00:00,99.61,99.63,99.6,99.62,1300.0,89.8467,89.8647,89.8376,89.8557,1300.0
2014-09-12 12:05:00,99.65,99.65,99.65,99.65,100.0,89.8827,89.8827,89.8827,89.8827,100.0
2014-09-12 12:10:00,99.59,99.61,99.55,99.55,1400.0,89.8286,89.8467,89.7925,89.7925,1400.0
2014-09-12 12:15:00,99.56,99.63,99.56,99.57,11800.0,89.8016,89.8647,89.8016,89.8106,11800.0
2014-09-12 12:20:00,99.57,99.59,99.48,99.57,6100.0,89.8106,89.8286,89.7294,89.8106,6100.0
2014-09-12 12:25:00,99.54,99.67,99.5,99.67,8700.0,89.7835,89.9008,89.7475,89.9008,8700.0
2014-09-12 12:30:00,99.67,99.7,99.63,99.65,13800.0,89.9008,89.9278,89.8647,89.8827,13800.0
2014-09-12 12:35:00,99.65,99.68,99.63,99.66,3000.0,89.8827,89.9098,89.8647,89.8918,3000.0
2014-09-12 12:40:00,99.66,99.72,99.63,99.69,2000.0,89.8918,89.9459,89.8647,89.9188,2000.0
2014-09-12 12:45:00,99.68,99.76,99.65,99.76,1900.0,89.9098,89.982,89.8827,89.982,1900.0
2014-09-12 12:50:00,99.76,99.76,99.69,99.69,1800.0,89.982,89.982,89.9188,89.9188,1800.0
2014-09-12 12:55:00,99.68,99.69,99.66,99.69,600.0,89.9098,89.9188,89.8918,89.9188,600.0
2014-09-12 13:00:00,99.69,99.72,99.66,99.69,1800.0,89.9188,89.9459,89.8918,89.9188,1800.0
2014-09-12 13:05:00,99.72,99.72,99.65,99.68,1200.0,89.9459,89.9459,89.8827,89.9098,1200.0
2014-09-12 13:10:00,99.66,99.69,99.57,99.61,17600.0,89.8918,89.9188,89.8106,89.8467,17600.0
2014-09-12 13:15:00,99.57,99.57,99.48,99.48,2700.0,89.8106,89.8106,89.7294,89.7294,2700.0
2014-09-12 13:20:00,99.48,99.51,99.36,99.39,9900.0,89.7294,89.7565,89.6212,89.6482,9900.0
2014-09-12 13:25:00,99.43,99.5,99.34,99.47,1600.0,89.6843,89.7475,89.6031,89.7204,1600.0
2014-09-12 13:30:00,99.47,99.51,99.44,99.47,12400.0,89.7204,89.7565,89.6933,89.7204,12400.0
2014-09-12 13:35:00,99.44,99.5,99.42,99.45,1700.0,89.6933,89.7475,89.6753,89.7024,1700.0
2014-09-12 13:40:00,99.49,99.49,99.36,99.49,2300.0,89.7384,89.7384,89.6212,89.7384,2300.0
2014-09-12 13:45:00,99.46,99.49,99.43,99.46,2000.0,89.7114,89.7384,89.6843,89.7114,2000.0
2014-09-12 13:50:00,99.4,99.5,99.36,99.5,160000.0,89.6573,89.7475,89.6212,89.7475,160000.0
2014-09-12 13:55:00,99.5,99.5,99.37,99.37,28500.0,89.7475,89.7475,89.6302,89.6302,28500.0
2014-09-12 14:00:00,99.44,99.44,99.35,99.39,24400.0,89.6933,89.6933,89.6122,89.6482,24400.0
2014-09-12 14:05:00,99.39,99.4,99.34,99.34,2700.0,89.6482,89.6573,89.6031,89.6031,2700.0
2014-09-12 14:10:00,99.34,99.4,99.34,99.37,3700.0,89.6031,89.6573,89.6031,89.6302,3700.0
2014-09-12 14:15:00,99.4,99.4,99.32,99.36,3100.0,89.6573,89.6573,89.5851,89.6212,3100.0
2014-09-12 14:20:00,99.39,99.43,99.39,99.41,104500.0,89.6482,89.6843,89.6482,89.6663,104500.0
2014-09-12 14:25:00,99.41,99.41,99.35,99.35,3000.0,89.6663,89.6663,89.6122,89.6122,3000.0
2014-09-12 14:30:00,99.36,99.38,99.32,99.34,1600.0,89.6212,89.6392,89.5851,89.6031,1600.0
2014-09-12 14:35:00,99.36,99.38,99.27,99.27,7900.0,89.6212,89.6392,89.54,89.54,7900.0
2014-09-12 14:40:00,99.3,99.3,99.1,99.22,24700.0,89.5671,89.5671,89.3867,89.4949,24700.0
2014-09-12 14:45:00,99.24,99.26,99.12,99.2,8000.0,89.5129,89.531,89.4047,89.4769,8000.0
2014-09-12 14:50:00,99.16,99.2,99.12,99.14,3100.0,89.4408,89.4769,89.4047,89.4227,3100.0
2014-09-12 14:55:00,99.1,99.15,99.02,99.02,3000.0,89.3867,89.4318,89.3145,89.3145,3000.0
2014-09-12 15:00:00,99.04,99.04,98.94,98.94,109400.0,89.3325,89.3325,89.2423,89.2423,109400.0
2014-09-12 15:05:00,98.97,99.04,98.95,98.97,9000.0,89.2694,89.3325,89.2514,89.2694,9000.0
2014-09-12 15:10:00,98.97,99.01,98.91,98.97,63000.0,89.2694,89.3055,89.2153,89.2694,63000.0
2014-09-12 15:15:00,98.96,99.02,98.94,98.96,16900.0,89.2604,89.3145,89.2423,89.2604,16900.0
2014-09-12 15:20:00,99.01,99.01,98.93,98.97,11700.0,89.3055,89.3055,89.2333,89.2694,11700.0
2014-09-12 15:25:00,98.98,98.98,98.8,98.87,11100.0,89.2784,89.2784,89.1161,89.1792,11100.0
2014-09-12 15:30:00,98.84,98.97,98.84,98.92,11300.0,89.1521,89.2694,89.1521,89.2243,11300.0
2014-09-12 15:35:00,98.93,98.98,98.85,98.96,15000.0,89.2333,89.2784,89.1612,89.2604,15000.0
2014-09-12 15:40:00,98.96,98.97,98.83,98.86,16000.0,89.2604,89.2694,89.1431,89.1702,16000.0
2014-09-12 15:45:00,98.86,98.91,98.84,98.87,21400.0,89.1702,89.2153,89.1521,89.1792,21400.0
2014-09-12 15:50:00,98.86,98.87,98.77,98.77,28000.0,89.1702,89.1792,89.089,89.089,28000.0
2014-09-12 15:55:00,98.78,98.98,98.77,98.94,47500.0,89.098,89.2784,89.089,89.2423,47500.0
2014-09-15 09:30:00,99.89,99.94,99.69,99.81,83200.0,90.0992,90.1443,89.9188,90.0271,83200.0
2014-09-15 09:35:00,99.78,99.93,99.49,99.49,31500.0,90.0,90.1353,89.7384,89.7384,31500.0
2014-09-15 09:40:00,99.48,99.54,99.35,99.51,9700.0,89.7294,89.7835,89.6122,89.7565,9700.0
2014-09-15 09:45:00,99.52,99.6,99.48,99.55,12300.0,89.7655,89.8376,89.7294,89.7925,12300.0
2014-09-15 09:50:00,99.53,99.56,99.44,99.44,37500.0,89.7745,89.8016,89.6933,89.6933,37500.0
2014-09-15 09:55:00,99.44,99.55,99.44,99.55,4800.0,89.6933,89.7925,89.6933,89.7925,4800.0
2014-09-15 10:00:00,99.41,99.51,99.39,99.51,4000.0,89.6663,89.7565,89.6482,89.7565,4000.0
2014-09-15 10:05:00,99.51,99.63,99.5,99.63,12400.0,89.7565,89.8647,89.7475,89.8647,12400.0
2014-09-15 10:10:00,99.62,99.72,99.6,99.64,4800.0,89.8557,89.9459,89.8376,89.8737,4800.0
2014-09-15 10:15:00,99.62,99.88,99.57,99.87,13100.0,89.8557,90.0902,89.8106,90.0812,13100.0
2014-09-15 10:20:00,99.85,99.85,99.76,99.84,6100.0,90.0631,90.0631,89.982,90.0541,6100.0
2014-09-15 10:25:00,99.87,100.05,99.87,100.05,10100.0,90.0812,90.2435,90.0812,90.2435,10100.0
2014-09-15 10:30:00,100.05,100.14,100.01,100.07,4700.0,90.2435,90.3247,90.2075,90.2616,4700.0
2014-09-15 10:35:00,100.04,100.1,100.01,100.05,4400.0,90.2345,90.2886,90.2075,90.2435,4400.0
2014-09-15 10:40:00,100.05,100.15,100.02,100.06,2300.0,90.2435,90.3337,90.2165,90.2526,2300.0
2014-09-15 10:45:00,100.05,100.07,99.91,100.03,21100.0,90.2435,90.2616,90.1173,90.2255,21100.0
2014-09-15 10:50:00,100.03,100.08,99.96,100.06,11700.0,90.2255,90.2706,90.1624,90.2526,11700.0
2014-09-15 10:55:00,100.07,100.16,100.0,100.04,9200.0,90.2616,90.3428,90.1984,90.2345,9200.0
2014-09-15 11:00:00,100.03,100.08,99.94,99.98,8700.0,90.2255,90.2706,90.1443,90.1804,8700.0
2014-09-15 11:05:00,99.97,100.05,99.9,99.98,5700.0,90.1714,90.2435,90.1082,90.1804,5700.0
2014-09-15 11:10:00,99.98,100.1,99.98,100.06,9100.0,90.1804,90.2886,90.1804,90.2526,9100.0
2014-09-15 11:15:00,100.06,100.07,99.92,99.95,11600.0,90.2526,90.2616,90.1263,90.1533,11600.0
2014-09-15 11:20:00,99.94,99.98,99.89,99.9,4300.0,90.1443,90.1804,90.0992,90.1082,4300.0
2014-09-15 11:25:00,99.9,100.0,99.9,99.96,6500.0,90.1082,90.1984,90.1082,90.1624,6500.0
2014-09-15 11:30:00,99.98,100.08,99.87,99.95,34200.0,90.1804,90.2706,90.0812,90.1533,34200.0
2014-09-15 11:35:00,99.96,99.99,99.85,99.95,9800.0,90.1624,90.1894,90.0631,90.1533,9800.0
2014-09-15 11:40:00,99.9,100.13,99.9,100.07,31100.0,90.1082,90.3157,90.1082,90.2616,31100.0
2014-09-15 11:45:00,100.06,100.06,99.98,100.0,3900.0,90.2526,90.2526,90.1804,90.1984,3900.0
2014-09-15 11:50:00,99.99,100.03,99.83,100.01,7800.0,90.1894,90.2255,90.0451,90.2075,7800.0
2014-09-15 11:55:00,99.96,99.97,99.84,99.87,2500.0,90.1624,90.1714,90.0541,90.0812,2500.0
2014-09-15 12:00:00,99.86,99.94,99.86,99.93,7600.0,90.0722,90.1443,90.0722,90.1353,7600.0
2014-09-15 12:05:00,99.92,99.97,99.92,99.95,3200.0,90.1263,90.1714,90.1263,90.1533,3200.0
2014-09-15 12:10:00,99.96,100.14,99.96,100.14,7000.0,90.1624,90.3247,90.1624,90.3247,7000.0
2014-09-15 12:15:00,100.11,100.15,100.11,100.15,1300.0,90.2977,90.3337,90.2977,90.3337,1300.0
2014-09-15 12:20:00,100.14,100.14,100.07,100.11,2000.0,90.3247,90.3247,90.2616,90.2977,2000.0
2014-09-15 12:25:00,100.15,100.2,100.1,100.19,1000.0,90.3337,90.3788,90.2886,90.3698,1000.0
2014-09-15 12:30:00,100.17,100.17,100.05,100.1,3700.0,90.3518,90.3518,90.2435,90.2886,3700.0
2014-09-15 12:35:00,100.13,100.13,100.0,100.0,3400.0,90.3157,90.3157,90.1984,90.1984,3400.0
2014-09-15 12:40:00,100.06,100.14,100.01,100.14,2700.0,90.2526,90.3247,90.2075,90.3247,2700.0
2014-09-15 12:45:00,100.17,100.22,100.08,100.21,4500.0,90.3518,90.3969,90.2706,90.3879,4500.0
2014-09-15 12:50:00,100.22,100.3,100.22,100.27,2200.0,90.3969,90.469,90.3969,90.442,2200.0
2014-09-15 12:55:00,100.27,100.27,100.2,100.22,1400.0,90.442,90.442,90.3788,90.3969,1400.0
2014-09-15 13:00:00,100.21,100.21,100.17,100.19,600.0,90.3879,90.3879,90.3518,90.3698,600.0
2014-09-15 13:05:00,100.1,100.26,100.05,100.26,11200.0,90.2886,90.433,90.2435,90.433,11200.0
2014-09-15 13:10:00,100.26,100.26,100.06,100.06,900.0,90.433,90.433,90.2526,90.2526,900.0
2014-09-15 13:15:00,100.13,100.16,100.1,100.16,3500.0,90.3157,90.3428,90.2886,90.3428,3500.0
2014-09-15 13:20:00,100.09,100.18,99.97,100.17,10000.0,90.2796,90.3608,90.1714,90.3518,10000.0
2014-09-15 13:25:00,100.19,100.26,100.02,100.11,15300.0,90.3698,90.433,90.2165,90.2977,15300.0
2014-09-15 13:30:00,100.12,100.12,100.03,100.08,2000.0,90.3067,90.3067,90.2255,90.2706,2000.0
2014-09-15 13:35:00,100.04,100.05,100.04,100.04,800.0,90.2345,90.2435,90.2345,90.2345,800.0
2014-09-15 13:40:00,100.01,100.04,100.0,100.02,1900.0,90.2075,90.2345,90.1984,90.2165,1900.0
2014-09-15 13:45:00,100.0,100.02,99.95,99.96,2900.0,90.1984,90.2165,90.1533,90.1624,2900.0
2014-09-15 13:50:00,99.9,99.9,99.82,99.9,400.0,90.1082,90.1082,90.0361,90.1082,400.0
2014-09-15 13:55:00,99.82,99.83,99.71,99.82,6900.0,90.0361,90.0451,89.9369,90.0361,6900.0
2014-09-15 14:00:00,99.79,99.87,99.75,99.86,7500.0,90.009,90.0812,89.9729,90.0722,7500.0
2014-09-15 14:05:00,99.84,99.84,99.65,99.8,14000.0,90.0541,90.0541,89.8827,90.018,14000.0
2014-09-15 14:10:00,99.76,99.82,99.69,99.82,14800.0,89.982,90.0361,89.9188,90.0361,14800.0
2014-09-15 14:15:00,99.83,99.85,99.74,99.82,14600.0,90.0451,90.0631,89.9639,90.0361,14600.0
2014-09-15 14:20:00,99.74,99.8,99.73,99.73,1200.0,89.9639,90.018,89.9549,89.9549,1200.0
2014-09-15 14:25:00,99.78,99.84,99.77,99.84,3700.0,90.0,90.0541,89.991,90.0541,3700.0
2014-09-15 14:30:00,99.86,99.98,99.85,99.98,4300.0,90.0722,90.1804,90.0631,90.1804,4300.0
2014-09-15 14:35:00,100.02,100.04,99.9,100.0,7500.0,90.2165,90.2345,90.1082,90.1984,7500.0
2014-09-15 14:40:00,100.0,100.01,99.96,100.01,3200.0,90.1984,90.2075,90.1624,90.2075,3200.0
2014-09-15 14:45:00,100.0,100.03,99.98,100.02,12400.0,90.1984,90.2255,90.1804,90.2165,12400.0
2014-09-15 14:50:00,100.0,100.03,100.0,100.0,5700.0,90.1984,90.2255,90.1984,90.1984,5700.0
2014-09-15 14:55:00,100.0,100.0,99.88,99.88,4900.0,90.1984,90.1984,90.0902,90.0902,4900.0
2014-09-15 15:00:00,99.93,99.93,99.79,99.8,3600.0,90.1353,90.1353,90.009,90.018,3600.0
2014-09-15 15:05:00,99.85,99.89,99.84,99.87,11800.0,90.0631,90.0992,90.0541,90.0812,11800.0
2014-09-15 15:10:00,99.87,99.9,99.87,99.87,3500.0,90.0812,90.1082,90.0812,90.0812,3500.0
2014-09-15 15:15:00,99.86,99.87,99.73,99.73,5800.0,90.0722,90.0812,89.9549,89.9549,5800.0
2014-09-15 15:20:00,99.75,99.83,99.73,99.83,7100.0,89.9729,90.0451,89.9549,90.0451,7100.0
2014-09-15 15:25:00,99.77,99.8,99.72,99.75,2700.0,89.991,90.018,89.9459,89.9729,2700.0
2014-09-15 15:30:00,99.75,99.78,99.69,99.69,3800.0,89.9729,90.0,89.9188,89.9188,3800.0
2014-09-15 15:35:00,99.73,99.79,99.7,99.74,10200.0,89.9549,90.009,89.9278,89.9639,10200.0
2014-09-15 15:40:00,99.74,99.75,99.66,99.69,8000.0,89.9639,89.9729,89.8918,89.9188,8000.0
2014-09-15 15:45:00,99.7,99.72,99.65,99.72,13100.0,89.9278,89.9459,89.8827,89.9459,13100.0
2014-09-15 15:50:00,99.71,99.76,99.69,99.71,16000.0,89.9369,89.982,89.9188,89.9369,16000.0
2014-09-15 15:55:00,99.71,99.9,99.69,99.85,44200.0,89.9369,90.1082,89.9188,90.0631,44200.0
2014-09-16 09:30:00,99.4,99.6,99.36,99.48,40500.0,89.6573,89.8376,89.6212,89.7294,40500.0
2014-09-16 09:35:00,99.49,99.63,99.45,99.45,21100.0,89.7384,89.8647,89.7024,89.7024,21100.0
2014-09-16 09:40:00,99.41,99.56,99.38,99.55,19100.0,89.6663,89.8016,89.6392,89.7925,19100.0
2014-09-16 09:45:00,99.59,99.68,99.46,99.5,8900.0,89.8286,89.9098,89.7114,89.7475,8900.0
2014-09-16 09:50:00,99.54,99.72,99.52,99.63,5700.0,89.7835,89.9459,89.7655,89.8647,5700.0
2014-09-16 09:55:00,99.68,99.68,99.45,99.66,8600.0,89.9098,89.9098,89.7024,89.8918,8600.0
2014-09-16 10:00:00,99.66,100.02,99.66,99.79,35500.0,89.8918,90.2165,89.8918,90.009,35500.0
2014-09-16 10:05:00,99.84,100.01,99.8,100.01,20900.0,90.0541,90.2075,90.018,90.2075,20900.0
2014-09-16 10:10:00,100.01,100.05,99.93,100.04,20600.0,90.2075,90.2435,90.1353,90.2345,20600.0
2014-09-16 10:15:00,100.04,100.04,99.94,99.94,8700.0,90.2345,90.2345,90.1443,90.1443,8700.0
2014-09-16 10:20:00,99.94,100.03,99.94,99.99,6300.0,90.1443,90.2255,90.1443,90.1894,6300.0
2014-09-16 10:25:00,99.99,100.0,99.91,100.0,20100.0,90.1894,90.1984,90.1173,90.1984,20100.0
2014-09-16 10:30:00,100.02,100.12,99.96,99.96,7000.0,90.2165,90.3067,90.1624,90.1624,7000.0
2014-09-16 10:35:00,100.0,100.09,99.96,100.03,6600.0,90.1984,90.2796,90.1624,90.2255,6600.0
2014-09-16 10:40:00,100.04,100.2,100.04,100.07,16800.0,90.2345,90.3788,90.2345,90.2616,16800.0
2014-09-16 10:45:00,100.03,100.04,99.97,100.01,3100.0,90.2255,90.2345,90.1714,90.2075,3100.0
2014-09-16 10:50:00,100.01,100.09,99.98,100.06,6500.0,90.2075,90.2796,90.1804,90.2526,6500.0
2014-09-16 10:55:00,100.04,100.15,99.94,100.15,38200.0,90.2345,90.3337,90.1443,90.3337,38200.0
2014-09-16 11:00:00,100.15,100.15,99.98,100.01,12900.0,90.3337,90.3337,90.1804,90.2075,12900.0
2014-09-16 11:05:00,100.02,100.07,99.95,100.01,7400.0,90.2165,90.2616,90.1533,90.2075,7400.0
2014-09-16 11:10:00,100.0,100.21,99.98,100.14,5800.0,90.1984,90.3879,90.1804,90.3247,5800.0
2014-09-16 11:15:00,100.16,100.16,100.07,100.15,2400.0,90.3428,90.3428,90.2616,90.3337,2400.0
2014-09-16 11:20:00,100.15,100.27,100.15,100.25,57200.0,90.3337,90.442,90.3337,90.4239,57200.0
2014-09-16 11:25:00,100.23,100.26,99.94,100.13,8000.0,90.4059,90.433,90.1443,90.3157,8000.0
2014-09-16 11:30:00,100.08,100.14,100.01,100.01,13600.0,90.2706,90.3247,90.2075,90.2075,13600.0
2014-09-16 11:35:00,100.04,100.23,100.04,100.22,1000.0,90.2345,90.4059,90.2345,90.3969,1000.0
2014-09-16 11:40:00,100.23,100.26,100.19,100.22,2200.0,90.4059,90.433,90.3698,90.3969,2200.0
2014-09-16 11:45:00,100.18,100.18,100.09,100.13,3900.0,90.3608,90.3608,90.2796,90.3157,3900.0
2014-09-16 11:50:00,100.15,100.36,100.13,100.36,3400.0,90.3337,90.5232,90.3157,90.5232,3400.0
2014-09-16 11:55:00,100.39,100.49,100.39,100.49,2400.0,90.5502,90.6404,90.5502,90.6404,2400.0
2014-09-16 12:00:00,100.46,100.46,100.46,100.46,100.0,90.6134,90.6134,90.6134,90.6134,100.0
2014-09-16 12:05:00,100.48,100.48,100.28,100.32,2200.0,90.6314,90.6314,90.451,90.4871,2200.0
2014-09-16 12:10:00,100.35,100.43,100.34,100.43,3200.0,90.5141,90.5863,90.5051,90.5863,3200.0
2014-09-16 12:15:00,100.37,100.5,100.31,100.5,5500.0,90.5322,90.6494,90.4781,90.6494,5500.0
2014-09-16 12:20:00,100.52,100.63,100.45,100.61,11000.0,90.6675,90.7667,90.6043,90.7487,11000.0
2014-09-16 12:25:00,100.59,100.63,100.59,100.6,1000.0,90.7306,90.7667,90.7306,90.7396,1000.0
2014-09-16 12:30:00,100.63,100.72,100.63,100.66,2500.0,90.7667,90.8479,90.7667,90.7938,2500.0
2014-09-16 12:35:00,100.7,100.8,100.66,100.76,9300.0,90.8298,90.92,90.7938,90.884,9300.0
2014-09-16 12:40:00,100.75,100.98,100.73,100.85,14800.0,90.8749,91.0824,90.8569,90.9651,14800.0
2014-09-16 12:45:00,100.91,100.92,100.81,100.91,5000.0,91.0192,91.0283,90.929,91.0192,5000.0
2014-09-16 12:50:00,100.86,100.94,100.86,100.94,1600.0,90.9741,91.0463,90.9741,91.0463,1600.0
2014-09-16 12:55:00,100.84,101.15,100.84,101.05,21900.0,90.9561,91.2357,90.9561,91.1455,21900.0
2014-09-16 13:00:00,101.05,101.4,101.05,101.37,40900.0,91.1455,91.4612,91.1455,91.4342,40900.0
2014-09-16 13:05:00,101.37,101.44,101.37,101.42,13600.0,91.4342,91.4973,91.4342,91.4793,13600.0
2014-09-16 13:10:00,101.44,101.49,101.32,101.4,13300.0,91.4973,91.5424,91.3891,91.4612,13300.0
2014-09-16 13:15:00,101.38,101.48,101.38,101.47,8700.0,91.4432,91.5334,91.4432,91.5244,8700.0
2014-09-16 13:20:00,101.46,101.6,101.43,101.53,95600.0,91.5153,91.6416,91.4883,91.5785,95600.0
2014-09-16 13:25:00,101.53,101.55,101.47,101.5,31200.0,91.5785,91.5965,91.5244,91.5514,31200.0
2014-09-16 13:30:00,101.49,101.5,101.46,101.48,7800.0,91.5424,91.5514,91.5153,91.5334,7800.0
2014-09-16 13:35:00,101.49,101.57,101.49,101.53,3900.0,91.5424,91.6146,91.5424,91.5785,3900.0
2014-09-16 13:40:00,101.55,101.64,101.55,101.64,2200.0,91.5965,91.6777,91.5965,91.6777,2200.0
2014-09-16 13:45:00,101.58,101.66,101.57,101.58,8000.0,91.6236,91.6957,91.6146,91.6236,8000.0
2014-09-16 13:50:00,101.56,101.64,101.55,101.56,4300.0,91.6055,91.6777,91.5965,91.6055,4300.0
2014-09-16 13:55:00,101.54,101.62,101.54,101.57,5900.0,91.5875,91.6597,91.5875,91.6146,5900.0
2014-09-16 14:00:00,101.58,101.61,101.55,101.61,3600.0,91.6236,91.6506,91.5965,91.6506,3600.0
2014-09-16 14:05:00,101.61,101.66,101.6,101.66,7500.0,91.6506,91.6957,91.6416,91.6957,7500.0
2014-09-16 14:10:00,101.62,101.66,101.62,101.64,3300.0,91.6597,91.6957,91.6597,91.6777,3300.0
2014-09-16 14:15:00,101.64,101.71,101.55,101.55,9000.0,91.6777,91.7408,91.5965,91.5965,9000.0
2014-09-16 14:20:00,101.49,101.52,101.45,101.48,3200.0,91.5424,91.5695,91.5063,91.5334,3200.0
2014-09-16 14:25:00,101.47,101.53,101.43,101.5,2100.0,91.5244,91.5785,91.4883,91.5514,2100.0
2014-09-16 14:30:00,101.54,101.57,101.49,101.57,1900.0,91.5875,91.6146,91.5424,91.6146,1900.0
2014-09-16 14:35:00,101.6,101.6,101.42,101.5,5000.0,91.6416,91.6416,91.4793,91.5514,5000.0
2014-09-16 14:40:00,101.42,101.46,101.4,101.43,3100.0,91.4793,91.5153,91.4612,91.4883,3100.0
2014-09-16 14:45:00,101.46,101.54,101.41,101.5,6300.0,91.5153,91.5875,91.4702,91.5514,6300.0
2014-09-16 14:50:00,101.52,101.53,101.42,101.45,6600.0,91.5695,91.5785,91.4793,91.5063,6600.0
2014-09-16 14:55:00,101.45,101.5,101.41,101.45,8600.0,91.5063,91.5514,91.4702,91.5063,8600.0
2014-09-16 15:00:00,101.41,101.45,101.4,101.41,1600.0,91.4702,91.5063,91.4612,91.4702,1600.0
2014-09-16 15:05:00,101.44,101.45,101.4,101.4,6600.0,91.4973,91.5063,91.4612,91.4612,6600.0
2014-09-16 15:10:00,101.38,101.44,101.38,101.44,2800.0,91.4432,91.4973,91.4432,91.4973,2800.0
2014-09-16 15:15:00,101.41,101.43,101.34,101.43,6600.0,91.4702,91.4883,91.4071,91.4883,6600.0
2014-09-16 15:20:00,101.4,101.44,101.33,101.41,15900.0,91.4612,91.4973,91.3981,91.4702,15900.0
2014-09-16 15:25:00,101.41,101.49,101.38,101.44,16300.0,91.4702,91.5424,91.4432,91.4973,16300.0
2014-09-16 15:30:00,101.43,101.46,101.39,101.4,26200.0,91.4883,91.5153,91.4522,91.4612,26200.0
2014-09-16 15:35:00,101.39,101.48,101.35,101.48,27500.0,91.4522,91.5334,91.4161,91.5334,27500.0
2014-09-16 15:40:00,101.47,101.48,101.35,101.4,38700.0,91.5244,91.5334,91.4161,91.4612,38700.0
2014-09-16 15:45:00,101.4,101.6,101.39,101.54,29700.0,91.4612,91.6416,91.4522,91.5875,29700.0
2014-09-16 15:50:00,101.52,101.61,101.44,101.45,46100.0,91.5695,91.6506,91.4973,91.5063,46100.0
2014-09-16 15:55:00,101.44,101.47,101.2,101.23,59900.0,91.4973,91.5244,91.2808,91.3079,59900.0
2014-09-17 09:30:00,100.77,100.96,100.77,100.96,36500.0,90.893,91.0643,90.893,91.0643,36500.0
2014-09-17 09:35:00,100.95,101.0,100.74,100.74,66500.0,91.0553,91.1004,90.8659,90.8659,66500.0
2014-09-17 09:40:00,100.74,100.81,100.61,100.66,25500.0,90.8659,90.929,90.7487,90.7938,25500.0
2014-09-17 09:45:00,100.68,100.69,100.51,100.69,91900.0,90.8118,90.8208,90.6585,90.8208,91900.0
2014-09-17 09:50:00,100.67,100.69,100.49,100.65,14300.0,90.8028,90.8208,90.6404,90.7847,14300.0
2014-09-17 09:55:00,100.6,100.62,100.43,100.49,74200.0,90.7396,90.7577,90.5863,90.6404,74200.0
2014-09-17 10:00:00,100.52,100.61,100.49,100.52,7800.0,90.6675,90.7487,90.6404,90.6675,7800.0
2014-09-17 10:05:00,100.52,100.64,100.52,100.6,17800.0,90.6675,90.7757,90.6675,90.7396,17800.0
2014-09-17 10:10:00,100.55,100.64,100.52,100.52,23900.0,90.6945,90.7757,90.6675,90.6675,23900.0
2014-09-17 10:15:00,100.52,100.64,100.51,100.56,11100.0,90.6675,90.7757,90.6585,90.7036,11100.0
2014-09-17 10:20:00,100.54,100.6,100.53,100.59,17200.0,90.6855,90.7396,90.6765,90.7306,17200.0
2014-09-17 10:25:00,100.56,100.62,100.53,100.57,24700.0,90.7036,90.7577,90.6765,90.7126,24700.0
2014-09-17 10:30:00,100.59,100.7,100.57,100.65,82100.0,90.7306,90.8298,90.7126,90.7847,82100.0
2014-09-17 10:35:00,100.65,100.76,100.56,100.7,19100.0,90.7847,90.884,90.7036,90.8298,19100.0
2014-09-17 10:40:00,100.7,100.82,100.67,100.73,26200.0,90.8298,90.9381,90.8028,90.8569,26200.0
2014-09-17 10:45:00,100.76,100.83,100.68,100.83,14600.0,90.884,90.9471,90.8118,90.9471,14600.0
2014-09-17 10:50:00,100.85,100.85,100.68,100.68,13300.0,90.9651,90.9651,90.8118,90.8118,13300.0
2014-09-17 10:55:00,100.63,100.68,100.5,100.63,15600.0,90.7667,90.8118,90.6494,90.7667,15600.0
2014-09-17 11:00:00,100.65,100.65,100.58,100.58,8300.0,90.7847,90.7847,90.7216,90.7216,8300.0
2014-09-17 11:05:00,100.59,100.61,100.48,100.53,7400.0,90.7306,90.7487,90.6314,90.6765,7400.0
2014-09-17 11:10:00,100.48,100.52,100.42,100.5,5100.0,90.6314,90.6675,90.5773,90.6494,5100.0
2014-09-17 11:15:00,100.45,100.58,100.45,100.56,9700.0,90.6043,90.7216,90.6043,90.7036,9700.0
2014-09-17 11:20:00,100.51,100.58,100.47,100.49,3700.0,90.6585,90.7216,90.6224,90.6404,3700.0
2014-09-17 11:25:00,100.48,100.53,100.44,100.45,5100.0,90.6314,90.6765,90.5953,90.6043,5100.0
2014-09-17 11:30:00,100.46,100.59,100.33,100.39,21800.0,90.6134,90.7306,90.4961,90.5502,21800.0
2014-09-17 11:35:00,100.46,100.48,100.42,100.47,800.0,90.6134,90.6314,90.5773,90.6224,800.0
2014-09-17 11:40:00,100.47,100.5,100.47,100.5,2600.0,90.6224,90.6494,90.6224,90.6494,2600.0
2014-09-17 11:45:00,100.5,100.56,100.5,100.56,5400.0,90.6494,90.7036,90.6494,90.7036,5400.0
2014-09-17 11:50:00,100.55,100.59,100.52,100.55,9500.0,90.6945,90.7306,90.6675,90.6945,9500.0
2014-09-17 11:55:00,100.56,100.59,100.5,100.56,32200.0,90.7036,90.7306,90.6494,90.7036,32200.0
2014-09-17 12:00:00,100.55,100.56,100.5,100.56,1700.0,90.6945,90.7036,90.6494,90.7036,1700.0
2014-09-17 12:05:00,100.58,100.58,100.46,100.49,15000.0,90.7216,90.7216,90.6134,90.6404,15000.0
2014-09-17 12:10:00,100.49,100.64,100.41,100.64,27800.0,90.6404,90.7757,90.5683,90.7757,27800.0
2014-09-17 12:15:00,100.59,100.63,100.59,100.63,25200.0,90.7306,90.7667,90.7306,90.7667,25200.0
2014-09-17 12:20:00,100.6,100.84,100.6,100.81,4400.0,90.7396,90.9561,90.7396,90.929,4400.0
2014-09-17 12:25:00,100.82,100.9,100.8,100.89,1800.0,90.9381,91.0102,90.92,91.0012,1800.0
2014-09-17 12:30:00,100.82,100.96,100.82,100.94,5200.0,90.9381,91.0643,90.9381,91.0463,5200.0
2014-09-17 12:35:00,100.95,101.02,100.92,101.0,5200.0,91.0553,91.1185,91.0283,91.1004,5200.0
2014-09-17 12:40:00,101.0,101.0,100.94,100.97,5300.0,91.1004,91.1004,91.0463,91.0734,5300.0
2014-09-17 12:45:00,100.94,100.94,100.88,100.88,1500.0,91.0463,91.0463,90.9922,90.9922,1500.0
2014-09-17 12:50:00,100.86,100.9,100.84,100.84,1300.0,90.9741,91.0102,90.9561,90.9561,1300.0
2014-09-17 12:55:00,100.84,100.94,100.84,100.89,2300.0,90.9561,91.0463,90.9561,91.0012,2300.0
2014-09-17 13:00:00,100.92,100.96,100.86,100.91,4300.0,91.0283,91.0643,90.9741,91.0192,4300.0
2014-09-17 13:05:00,100.89,100.9,100.89,100.89,2000.0,91.0012,91.0102,91.0012,91.0012,2000.0
2014-09-17 13:10:00,100.9,101.05,100.89,101.02,12500.0,91.0102,91.1455,91.0012,91.1185,12500.0
2014-09-17 13:15:00,101.05,101.09,100.99,101.0,14400.0,91.1455,91.1816,91.0914,91.1004,14400.0
2014-09-17 13:20:00,101.04,101.09,100.99,100.99,3600.0,91.1365,91.1816,91.0914,91.0914,3600.0
2014-09-17 13:25:00,100.99,101.02,100.95,101.02,6800.0,91.0914,91.1185,91.0553,91.1185,6800.0
2014-09-17 13:30:00,100.99,101.02,100.83,100.83,12600.0,91.0914,91.1185,90.9471,90.9471,12600.0
2014-09-17 13:35:00,100.91,101.0,100.83,100.96,3800.0,91.0192,91.1004,90.9471,91.0643,3800.0
2014-09-17 13:40:00,101.0,101.12,100.96,100.99,13800.0,91.1004,91.2087,91.0643,91.0914,13800.0
2014-09-17 13:45:00,101.09,101.09,101.0,101.05,5100.0,91.1816,91.1816,91.1004,91.1455,5100.0
2014-09-17 13:50:00,101.09,101.18,100.96,101.09,6200.0,91.1816,91.2628,91.0643,91.1816,6200.0
2014-09-17 13:55:00,101.05,101.1,100.99,101.08,4500.0,91.1455,91.1906,91.0914,91.1726,4500.0
2014-09-17 14:00:00,101.1,101.1,100.34,100.35,30200.0,91.1906,91.1906,90.5051,90.5141,30200.0
2014-09-17 14:05:00,100.35,100.84,100.28,100.84,4700.0,90.5141,90.9561,90.451,90.9561,4700.0
2014-09-17 14:10:00,100.87,100.99,100.79,100.87,5600.0,90.9832,91.0914,90.911,90.9832,5600.0
2014-09-17 14:15:00,100.93,100.96,100.83,100.86,36400.0,91.0373,91.0643,90.9471,90.9741,36400.0
2014-09-17 14:20:00,100.89,100.9,100.84,100.9,12100.0,91.0012,91.0102,90.9561,91.0102,12100.0
2014-09-17 14:25:00,100.89,100.97,100.86,100.88,20400.0,91.0012,91.0734,90.9741,90.9922,20400.0
2014-09-17 14:30:00,100.89,100.97,100.84,100.89,5300.0,91.0012,91.0734,90.9561,91.0012,5300.0
2014-09-17 14:35:00,100.89,100.89,100.82,100.82,800.0,91.0012,91.0012,90.9381,90.9381,800.0
2014-09-17 14:40:00,100.85,100.93,100.79,100.91,4800.0,90.9651,91.0373,90.911,91.0192,4800.0
2014-09-17 14:45:00,100.83,100.91,100.75,100.75,3400.0,90.9471,91.0192,90.8749,90.8749,3400.0
2014-09-17 14:50:00,100.76,100.93,100.76,100.92,4700.0,90.884,91.0373,90.884,91.0283,4700.0
2014-09-17 14:55:00,100.95,100.99,100.78,100.93,11000.0,91.0553,91.0914,90.902,91.0373,11000.0
2014-09-17 15:00:00,100.9,101.11,100.9,101.07,7500.0,91.0102,91.1996,91.0102,91.1636,7500.0
2014-09-17 15:05:00,101.05,101.18,101.05,101.14,4600.0,91.1455,91.2628,91.1455,91.2267,4600.0
2014-09-17 15:10:00,101.13,101.16,100.91,100.91,9600.0,91.2177,91.2447,91.0192,91.0192,9600.0
2014-09-17 15:15:00,100.95,101.07,100.95,100.99,3800.0,91.0553,91.1636,91.0553,91.0914,3800.0
2014-09-17 15:20:00,100.99,101.03,100.78,100.79,17800.0,91.0914,91.1275,90.902,90.911,17800.0
2014-09-17 15:25:00,100.78,100.89,100.66,100.89,11300.0,90.902,91.0012,90.7938,91.0012,11300.0
2014-09-17 15:30:00,100.91,100.91,100.55,100.62,22900.0,91.0192,91.0192,90.6945,90.7577,22900.0
2014-09-17 15:35:00,100.67,100.67,100.32,100.37,10600.0,90.8028,90.8028,90.4871,90.5322,10600.0
2014-09-17 15:40:00,100.35,100.43,100.32,100.36,10700.0,90.5141,90.5863,90.4871,90.5232,10700.0
2014-09-17 15:45:00,100.36,100.4,100.28,100.35,18000.0,90.5232,90.5592,90.451,90.5141,18000.0
2014-09-17 15:50:00,100.33,100.53,100.29,100.5,25300.0,90.4961,90.6765,90.46,90.6494,25300.0
2014-09-17 15:55:00,100.53,100.56,100.37,100.42,48200.0,90.6765,90.7036,90.5322,90.5773,48200.0
2014-09-18 09:30:00,101.27,101.46,101.27,101.4,26500.0,91.344,91.5153,91.344,91.4612,26500.0
2014-09-18 09:35:00,101.36,101.49,101.32,101.42,38600.0,91.4251,91.5424,91.3891,91.4793,38600.0
2014-09-18 09:40:00,101.42,101.54,101.35,101.39,10400.0,91.4793,91.5875,91.4161,91.4522,10400.0
2014-09-18 09:45:00,101.41,101.55,101.36,101.47,75800.0,91.4702,91.5965,91.4251,91.5244,75800.0
2014-09-18 09:50:00,101.47,101.61,101.45,101.55,57300.0,91.5244,91.6506,91.5063,91.5965,57300.0
2014-09-18 09:55:00,101.55,101.62,101.54,101.58,12100.0,91.5965,91.6597,91.5875,91.6236,12100.0
2014-09-18 10:00:00,101.63,101.76,101.56,101.76,17000.0,91.6687,91.7859,91.6055,91.7859,17000.0
2014-09-18 10:05:00,101.79,101.81,101.61,101.7,10500.0,91.813,91.831,91.6506,91.7318,10500.0
2014-09-18 10:10:00,101.7,101.71,101.5,101.52,13000.0,91.7318,91.7408,91.5514,91.5695,13000.0
2014-09-18 10:15:00,101.54,101.55,101.49,101.52,14800.0,91.5875,91.5965,91.5424,91.5695,14800.0
2014-09-18 10:20:00,101.53,101.69,101.51,101.52,4700.0,91.5785,91.7228,91.5604,91.5695,4700.0
2014-09-18 10:25:00,101.67,101.67,101.5,101.6,19800.0,91.7048,91.7048,91.5514,91.6416,19800.0
2014-09-18 10:30:00,101.6,101.65,101.57,101.61,7600.0,91.6416,91.6867,91.6146,91.6506,7600.0
2014-09-18 10:35:00,101.61,101.72,101.59,101.71,3500.0,91.6506,91.7499,91.6326,91.7408,3500.0
2014-09-18 10:40:00,101.74,101.94,101.74,101.94,1700.0,91.7679,91.9483,91.7679,91.9483,1700.0
2014-09-18 10:45:00,101.94,102.03,101.79,101.88,20900.0,91.9483,92.0295,91.813,91.8942,20900.0
2014-09-18 10:50:00,101.9,101.98,101.8,101.8,3000.0,91.9122,91.9844,91.822,91.822,3000.0
2014-09-18 10:55:00,101.83,101.83,101.68,101.79,5200.0,91.8491,91.8491,91.7138,91.813,5200.0
2014-09-18 11:00:00,101.73,101.75,101.64,101.69,3800.0,91.7589,91.7769,91.6777,91.7228,3800.0
2014-09-18 11:05:00,101.65,101.77,101.57,101.77,7400.0,91.6867,91.795,91.6146,91.795,7400.0
2014-09-18 11:10:00,101.77,101.91,101.77,101.91,11800.0,91.795,91.9212,91.795,91.9212,11800.0
2014-09-18 11:15:00,101.91,102.02,101.75,101.77,14700.0,91.9212,92.0205,91.7769,91.795,14700.0
2014-09-18 11:20:00,101.77,101.81,101.64,101.66,3800.0,91.795,91.831,91.6777,91.6957,3800.0
2014-09-18 11:25:00,101.72,101.79,101.68,101.73,3600.0,91.7499,91.813,91.7138,91.7589,3600.0
2014-09-18 11:30:00,101.74,101.91,101.74,101.86,1500.0,91.7679,91.9212,91.7679,91.8761,1500.0
2014-09-18 11:35:00,102.0,102.0,101.88,101.97,2700.0,92.0024,92.0024,91.8942,91.9754,2700.0
2014-09-18 11:40:00,101.97,101.97,101.97,101.97,0.0,91.9754,91.9754,91.9754,91.9754,0.0
2014-09-18 11:45:00,101.84,101.87,101.77,101.87,2300.0,91.8581,91.8852,91.795,91.8852,2300.0
2014-09-18 11:50:00,101.86,101.98,101.86,101.98,11000.0,91.8761,91.9844,91.8761,91.9844,11000.0
2014-09-18 11:55:00,101.98,102.05,101.97,102.05,1000.0,91.9844,92.0475,91.9754,92.0475,1000.0
2014-09-18 12:00:00,102.05,102.19,102.05,102.17,1500.0,92.0475,92.1738,92.0475,92.1557,1500.0
2014-09-18 12:05:00,102.23,102.43,102.05,102.39,15600.0,92.2099,92.3903,92.0475,92.3542,15600.0
2014-09-18 12:10:00,102.39,102.39,102.25,102.27,24400.0,92.3542,92.3542,92.2279,92.2459,24400.0
2014-09-18 12:15:00,102.27,102.36,102.27,102.3,800.0,92.2459,92.3271,92.2459,92.273,800.0
2014-09-18 12:20:00,102.35,102.38,102.32,102.34,1700.0,92.3181,92.3452,92.291,92.3091,1700.0
2014-09-18 12:25:00,102.29,102.29,102.29,102.29,200.0,92.264,92.264,92.264,92.264,200.0
2014-09-18 12:30:00,102.29,102.31,102.21,102.21,3400.0,92.264,92.282,92.1918,92.1918,3400.0
2014-09-18 12:35:00,102.26,102.3,102.2,102.21,5100.0,92.2369,92.273,92.1828,92.1918,5100.0
2014-09-18 12:40:00,102.23,102.3,102.2,102.23,5800.0,92.2099,92.273,92.1828,92.2099,5800.0
2014-09-18 12:45:00,102.23,102.24,102.13,102.18,800.0,92.2099,92.2189,92.1197,92.1648,800.0
2014-09-18 12:50:00,102.21,102.21,102.07,102.11,2500.0,92.1918,92.1918,92.0656,92.1016,2500.0
2014-09-18 12:55:00,102.12,102.15,102.09,102.15,1300.0,92.1106,92.1377,92.0836,92.1377,1300.0
2014-09-18 13:00:00,102.12,102.16,102.11,102.11,700.0,92.1106,92.1467,92.1016,92.1016,700.0
2014-09-18 13:05:00,102.1,102.12,102.0,102.05,800.0,92.0926,92.1106,92.0024,92.0475,800.0
2014-09-18 13:10:00,102.05,102.09,101.98,102.07,4800.0,92.0475,92.0836,91.9844,92.0656,4800.0
2014-09-18 13:15:00,101.99,102.05,101.99,102.03,4200.0,91.9934,92.0475,91.9934,92.0295,4200.0
2014-09-18 13:20:00,102.04,102.07,102.0,102.0,2700.0,92.0385,92.0656,92.0024,92.0024,2700.0
2014-09-18 13:25:00,101.97,102.1,101.97,102.0,10400.0,91.9754,92.0926,91.9754,92.0024,10400.0
2014-09-18 13:30:00,102.0,102.06,101.98,102.02,6800.0,92.0024,92.0565,91.9844,92.0205,6800.0
2014-09-18 13:35:00,102.0,102.06,102.0,102.0,7200.0,92.0024,92.0565,92.0024,92.0024,7200.0
2014-09-18 13:40:00,102.0,102.23,101.99,102.08,20100.0,92.0024,92.2099,91.9934,92.0746,20100.0
2014-09-18 13:45:00,102.12,102.14,101.99,102.13,5700.0,92.1106,92.1287,91.9934,92.1197,5700.0
2014-09-18 13:50:00,102.06,102.13,101.97,102.09,9300.0,92.0565,92.1197,91.9754,92.0836,9300.0
2014-09-18 13:55:00,102.02,102.09,101.96,101.99,2200.0,92.0205,92.0836,91.9663,91.9934,2200.0
2014-09-18 14:00:00,101.95,102.05,101.9,102.04,3500.0,91.9573,92.0475,91.9122,92.0385,3500.0
2014-09-18 14:05:00,102.1,102.22,102.03,102.17,6500.0,92.0926,92.2008,92.0295,92.1557,6500.0
2014-09-18 14:10:00,102.14,102.24,102.06,102.15,13200.0,92.1287,92.2189,92.0565,92.1377,13200.0
2014-09-18 14:15:00,102.15,102.2,101.99,102.04,9900.0,92.1377,92.1828,91.9934,92.0385,9900.0
2014-09-18 14:20:00,102.04,102.1,102.03,102.09,4400.0,92.0385,92.0926,92.0295,92.0836,4400.0
2014-09-18 14:25:00,102.01,102.18,102.01,102.09,2200.0,92.0114,92.1648,92.0114,92.0836,2200.0
2014-09-18 14:30:00,102.11,102.11,101.99,102.07,3600.0,92.1016,92.1016,91.9934,92.0656,3600.0
2014-09-18 14:35:00,102.08,102.09,101.99,102.04,3800.0,92.0746,92.0836,91.9934,92.0385,3800.0
2014-09-18 14:40:00,102.05,102.09,102.05,102.05,1100.0,92.0475,92.0836,92.0475,92.0475,1100.0
2014-09-18 14:45:00,102.05,102.09,102.0,102.02,2700.0,92.0475,92.0836,92.0024,92.0205,2700.0
2014-09-18 14:50:00,102.02,102.07,102.01,102.07,1600.0,92.0205,92.0656,92.0114,92.0656,1600.0
2014-09-18 14:55:00,102.07,102.07,101.99,102.03,2800.0,92.0656,92.0656,91.9934,92.0295,2800.0
2014-09-18 15:00:00,102.0,102.0,101.93,101.98,1500.0,92.0024,92.0024,91.9393,91.9844,1500.0
2014-09-18 15:05:00,101.98,102.0,101.9,101.95,7500.0,91.9844,92.0024,91.9122,91.9573,7500.0
2014-09-18 15:10:00,101.99,102.0,101.95,101.98,2000.0,91.9934,92.0024,91.9573,91.9844,2000.0
2014-09-18 15:15:00,101.95,102.0,101.9,101.99,7600.0,91.9573,92.0024,91.9122,91.9934,7600.0
2014-09-18 15:20:00,101.99,102.04,101.95,102.02,5100.0,91.9934,92.0385,91.9573,92.0205,5100.0
2014-09-18 15:25:00,102.04,102.14,101.99,102.03,7000.0,92.0385,92.1287,91.9934,92.0295,7000.0
2014-09-18 15:30:00,102.03,102.07,101.99,101.99,17000.0,92.0295,92.0656,91.9934,91.9934,17000.0
2014-09-18 15:35:00,102.0,102.14,102.0,102.1,29100.0,92.0024,92.1287,92.0024,92.0926,29100.0
2014-09-18 15:40:00,102.14,102.14,102.0,102.05,13400.0,92.1287,92.1287,92.0024,92.0475,13400.0
2014-09-18 15:45:00,102.04,102.11,101.98,102.01,18500.0,92.0385,92.1016,91.9844,92.0114,18500.0
2014-09-18 15:50:00,102.01,102.07,101.93,102.0,22200.0,92.0114,92.0656,91.9393,92.0024,22200.0
2014-09-18 15:55:00,102.0,102.18,101.97,102.14,31400.0,92.0024,92.1648,91.9754,92.1287,31400.0
2014-09-19 09:30:00,100.97,101.51,100.97,101.47,49600.0,91.0734,91.5604,91.0734,91.5244,49600.0
2014-09-19 09:35:00,101.56,101.57,101.38,101.53,6500.0,91.6055,91.6146,91.4432,91.5785,6500.0
2014-09-19 09:40:00,101.5,101.75,101.41,101.71,33100.0,91.5514,91.7769,91.4702,91.7408,33100.0
2014-09-19 09:45:00,101.73,101.73,101.63,101.68,3000.0,91.7589,91.7589,91.6687,91.7138,3000.0
2014-09-19 09:50:00,101.67,101.7,101.61,101.66,4900.0,91.7048,91.7318,91.6506,91.6957,4900.0
2014-09-19 09:55:00,101.68,101.79,101.64,101.74,14200.0,91.7138,91.813,91.6777,91.7679,14200.0
2014-09-19 10:00:00,101.76,101.83,101.74,101.82,9200.0,91.7859,91.8491,91.7679,91.8401,9200.0
2014-09-19 10:05:00,101.84,102.0,101.82,101.99,11400.0,91.8581,92.0024,91.8401,91.9934,11400.0
2014-09-19 10:10:00,102.0,102.04,101.67,101.7,6500.0,92.0024,92.0385,91.7048,91.7318,6500.0
2014-09-19 10:15:00,101.68,101.75,101.64,101.73,8300.0,91.7138,91.7769,91.6777,91.7589,8300.0
2014-09-19 10:20:00,101.73,101.74,101.65,101.66,11800.0,91.7589,91.7679,91.6867,91.6957,11800.0
2014-09-19 10:25:00,101.66,101.68,101.53,101.53,7000.0,91.6957,91.7138,91.5785,91.5785,7000.0
2014-09-19 10:30:00,101.48,101.49,101.34,101.38,2600.0,91.5334,91.5424,91.4071,91.4432,2600.0
2014-09-19 10:35:00,101.45,101.51,101.44,101.51,1600.0,91.5063,91.5604,91.4973,91.5604,1600.0
2014-09-19 10:40:00,101.43,101.44,101.29,101.36,4500.0,91.4883,91.4973,91.362,91.4251,4500.0
2014-09-19 10:45:00,101.29,101.4,101.27,101.38,7900.0,91.362,91.4612,91.344,91.4432,7900.0
2014-09-19 10:50:00,101.38,101.52,101.3,101.5,4400.0,91.4432,91.5695,91.371,91.5514,4400.0
2014-09-19 10:55:00,101.43,101.43,101.37,101.37,500.0,91.4883,91.4883,91.4342,91.4342,500.0
2014-09-19 11:00:00,101.4,101.56,101.4,101.44,2000.0,91.4612,91.6055,91.4612,91.4973,2000.0
2014-09-19 11:05:00,101.4,101.42,101.34,101.39,1900.0,91.4612,91.4793,91.4071,91.4522,1900.0
2014-09-19 11:10:00,101.35,101.35,101.26,101.27,1800.0,91.4161,91.4161,91.3349,91.344,1800.0
2014-09-19 11:15:00,101.29,101.35,101.29,101.34,2100.0,91.362,91.4161,91.362,91.4071,2100.0
2014-09-19 11:20:00,101.31,101.34,101.27,101.27,2400.0,91.38,91.4071,91.344,91.344,2400.0
2014-09-19 11:25:00,101.22,101.29,101.21,101.25,1600.0,91.2989,91.362,91.2898,91.3259,1600.0
2014-09-19 11:30:00,101.17,101.2,101.06,101.08,12400.0,91.2538,91.2808,91.1545,91.1726,12400.0
2014-09-19 11:35:00,101.06,101.16,100.92,101.0,14900.0,91.1545,91.2447,91.0283,91.1004,14900.0
2014-09-19 11:40:00,101.08,101.11,100.96,101.11,3300.0,91.1726,91.1996,91.0643,91.1996,3300.0
2014-09-19 11:45:00,101.01,101.11,100.96,100.98,4100.0,91.1094,91.1996,91.0643,91.0824,4100.0
2014-09-19 11:50:00,100.98,101.01,100.93,100.97,2500.0,91.0824,91.1094,91.0373,91.0734,2500.0
2014-09-19 11:55:00,100.93,100.98,100.91,100.94,2500.0,91.0373,91.0824,91.0192,91.0463,2500.0
2014-09-19 12:00:00,100.92,100.96,100.87,100.91,3400.0,91.0283,91.0643,90.9832,91.0192,3400.0
2014-09-19 12:05:00,100.89,100.92,100.8,100.8,1600.0,91.0012,91.0283,90.92,90.92,1600.0
2014-09-19 12:10:00,100.79,100.86,100.75,100.83,3400.0,90.911,90.9741,90.8749,90.9471,3400.0
2014-09-19 12:15:00,100.8,100.86,100.77,100.86,1800.0,90.92,90.9741,90.893,90.9741,1800.0
2014-09-19 12:20:00,100.76,100.81,100.73,100.8,1800.0,90.884,90.929,90.8569,90.92,1800.0
2014-09-19 12:25:00,100.8,100.85,100.77,100.81,3200.0,90.92,90.9651,90.893,90.929,3200.0
2014-09-19 12:30:00,100.73,100.81,100.67,100.81,4800.0,90.8569,90.929,90.8028,90.929,4800.0
2014-09-19 12:35:00,100.8,100.87,100.77,100.81,24900.0,90.92,90.9832,90.893,90.929,24900.0
2014-09-19 12:40:00,100.81,100.84,100.78,100.81,9100.0,90.929,90.9561,90.902,90.929,9100.0
2014-09-19 12:45:00,100.81,100.88,100.77,100.81,7700.0,90.929,90.9922,90.893,90.929,7700.0
2014-09-19 12:50:00,100.76,100.78,100.7,100.75,1200.0,90.884,90.902,90.8298,90.8749,1200.0
2014-09-19 12:55:00,100.71,100.8,100.66,100.79,7100.0,90.8389,90.92,90.7938,90.911,7100.0
2014-09-19 13:00:00,100.79,100.84,100.74,100.74,2900.0,90.911,90.9561,90.8659,90.8659,2900.0
2014-09-19 13:05:00,100.79,100.82,100.78,100.78,900.0,90.911,90.9381,90.902,90.902,900.0
2014-09-19 13:10:00,100.78,100.8,100.68,100.72,1800.0,90.902,90.92,90.8118,90.8479,1800.0
2014-09-19 13:15:00,100.68,100.68,100.61,100.61,2200.0,90.8118,90.8118,90.7487,90.7487,2200.0
2014-09-19 13:20:00,100.61,100.62,100.6,100.62,300.0,90.7487,90.7577,90.7396,90.7577,300.0
2014-09-19 13:25:00,100.65,100.68,100.6,100.64,2000.0,90.7847,90.8118,90.7396,90.7757,2000.0
2014-09-19 13:30:00,100.65,100.77,100.65,100.77,2700.0,90.7847,90.893,90.7847,90.893,2700.0
2014-09-19 13:35:00,100.72,100.76,100.72,100.76,400.0,90.8479,90.884,90.8479,90.884,400.0
2014-09-19 13:40:00,100.78,100.8,100.7,100.7,1000.0,90.902,90.92,90.8298,90.8298,1000.0
2014-09-19 13:45:00,100.73,100.81,100.72,100.77,1700.0,90.8569,90.929,90.8479,90.893,1700.0
2014-09-19 13:50:00,100.81,100.9,100.79,100.9,1600.0,90.929,91.0102,90.911,91.0102,1600.0
2014-09-19 13:55:00,100.85,100.91,100.78,100.81,3000.0,90.9651,91.0192,90.902,90.929,3000.0
2014-09-19 14:00:00,100.83,100.94,100.83,100.85,6100.0,90.9471,91.0463,90.9471,90.9651,6100.0
2014-09-19 14:05:00,100.85,100.89,100.8,100.84,14800.0,90.9651,91.0012,90.92,90.9561,14800.0
2014-09-19 14:10:00,100.88,100.9,100.83,100.83,5700.0,90.9922,91.0102,90.9471,90.9471,5700.0
2014-09-19 14:15:00,100.87,100.88,100.84,100.88,2300.0,90.9832,90.9922,90.9561,90.9922,2300.0
2014-09-19 14:20:00,100.87,100.9,100.85,100.86,10200.0,90.9832,91.0102,90.9651,90.9741,10200.0
2014-09-19 14:25:00,100.88,100.89,100.87,100.87,1700.0,90.9922,91.0012,90.9832,90.9832,1700.0
2014-09-19 14:30:00,100.88,100.9,100.81,100.82,15200.0,90.9922,91.0102,90.929,90.9381,15200.0
2014-09-19 14:35:00,100.86,100.93,100.81,100.91,3200.0,90.9741,91.0373,90.929,91.0192,3200.0
2014-09-19 14:40:00,100.89,100.97,100.89,100.96,4700.0,91.0012,91.0734,91.0012,91.0643,4700.0
2014-09-19 14:45:00,100.98,101.0,100.95,100.97,7900.0,91.0824,91.1004,91.0553,91.0734,7900.0
2014-09-19 14:50:00,100.96,100.96,100.95,100.95,3600.0,91.0643,91.0643,91.0553,91.0553,3600.0
2014-09-19 14:55:00,100.95,100.98,100.94,100.97,4300.0,91.0553,91.0824,91.0463,91.0734,4300.0
2014-09-19 15:00:00,100.99,101.02,100.92,100.97,2800.0,91.0914,91.1185,91.0283,91.0734,2800.0
2014-09-19 15:05:00,100.95,100.96,100.92,100.93,1800.0,91.0553,91.0643,91.0283,91.0373,1800.0
2014-09-19 15:10:00,100.91,100.94,100.9,100.94,6600.0,91.0192,91.0463,91.0102,91.0463,6600.0
2014-09-19 15:15:00,100.94,100.95,100.92,100.93,8400.0,91.0463,91.0553,91.0283,91.0373,8400.0
2014-09-19 15:20:00,100.93,100.94,100.9,100.91,9100.0,91.0373,91.0463,91.0102,91.0192,9100.0
2014-09-19 15:25:00,100.9,100.9,100.84,100.84,6100.0,91.0102,91.0102,90.9561,90.9561,6100.0
2014-09-19 15:30:00,100.84,100.86,100.81,100.84,11500.0,90.9561,90.9741,90.929,90.9561,11500.0
2014-09-19 15:35:00,100.85,100.89,100.77,100.81,9700.0,90.9651,91.0012,90.893,90.929,9700.0
2014-09-19 15:40:00,100.81,101.0,100.81,101.0,16700.0,90.929,91.1004,90.929,91.1004,16700.0
2014-09-19 15:45:00,100.98,101.16,100.97,100.98,25800.0,91.0824,91.2447,91.0734,91.0824,25800.0
2014-09-19 15:50:00,100.98,101.0,100.93,100.98,29700.0,91.0824,91.1004,91.0373,91.0824,29700.0
2014-09-19 15:55:00,100.98,100.98,100.77,100.84,32000.0,91.0824,91.0824,90.893,90.9561,32000.0
2014-09-22 09:30:00,100.55,100.6,100.27,100.42,33100.0,90.6945,90.7396,90.442,90.5773,33100.0
2014-09-22 09:35:00,100.46,100.48,100.32,100.39,13300.0,90.6134,90.6314,90.4871,90.5502,13300.0
2014-09-22 09:40:00,100.4,100.41,100.08,100.08,20700.0,90.5592,90.5683,90.2706,90.2706,20700.0
2014-09-22 09:45:00,100.13,100.27,100.08,100.14,17400.0,90.3157,90.442,90.2706,90.3247,17400.0
2014-09-22 09:50:00,100.1,100.28,100.08,100.26,10100.0,90.2886,90.451,90.2706,90.433,10100.0
2014-09-22 09:55:00,100.28,100.4,100.26,100.38,3400.0,90.451,90.5592,90.433,90.5412,3400.0
2014-09-22 10:00:00,100.4,100.54,100.3,100.36,10300.0,90.5592,90.6855,90.469,90.5232,10300.0
2014-09-22 10:05:00,100.46,100.47,100.35,100.4,19700.0,90.6134,90.6224,90.5141,90.5592,19700.0
2014-09-22 10:10:00,100.39,100.53,100.39,100.46,5500.0,90.5502,90.6765,90.5502,90.6134,5500.0
2014-09-22 10:15:00,100.44,100.48,100.32,100.46,2100.0,90.5953,90.6314,90.4871,90.6134,2100.0
2014-09-22 10:20:00,100.45,100.46,100.32,100.33,1600.0,90.6043,90.6134,90.4871,90.4961,1600.0
2014-09-22 10:25:00,100.31,100.33,100.06,100.06,2900.0,90.4781,90.4961,90.2526,90.2526,2900.0
2014-09-22 10:30:00,100.14,100.22,100.12,100.18,3300.0,90.3247,90.3969,90.3067,90.3608,3300.0
2014-09-22 10:35:00,100.17,100.3,100.17,100.3,2500.0,90.3518,90.469,90.3518,90.469,2500.0
2014-09-22 10:40:00,100.24,100.34,100.2,100.34,5700.0,90.4149,90.5051,90.3788,90.5051,5700.0
2014-09-22 10:45:00,100.33,100.38,100.18,100.18,4700.0,90.4961,90.5412,90.3608,90.3608,4700.0
2014-09-22 10:50:00,100.18,100.18,99.98,100.01,16000.0,90.3608,90.3608,90.1804,90.2075,16000.0
2014-09-22 10:55:00,100.0,100.05,99.95,99.99,10600.0,90.1984,90.2435,90.1533,90.1894,10600.0
2014-09-22 11:00:00,99.96,100.11,99.92,100.05,6500.0,90.1624,90.2977,90.1263,90.2435,6500.0
2014-09-22 11:05:00,100.09,100.09,99.93,99.93,1700.0,90.2796,90.2796,90.1353,90.1353,1700.0
2014-09-22 11:10:00,99.99,100.1,99.92,100.07,9700.0,90.1894,90.2886,90.1263,90.2616,9700.0
2014-09-22 11:15:00,100.03,100.03,99.89,99.94,7400.0,90.2255,90.2255,90.0992,90.1443,7400.0
2014-09-22 11:20:00,99.89,99.94,99.85,99.85,1300.0,90.0992,90.1443,90.0631,90.0631,1300.0
2014-09-22 11:25:00,99.9,100.08,99.83,100.08,1200.0,90.1082,90.2706,90.0451,90.2706,1200.0
2014-09-22 11:30:00,100.05,100.17,100.05,100.17,2900.0,90.2435,90.3518,90.2435,90.3518,2900.0
2014-09-22 11:35:00,100.13,100.13,100.13,100.13,200.0,90.3157,90.3157,90.3157,90.3157,200.0
2014-09-22 11:40:00,100.05,100.07,99.95,100.0,800.0,90.2435,90.2616,90.1533,90.1984,800.0
2014-09-22 11:45:00,99.99,100.03,99.84,99.94,14000.0,90.1894,90.2255,90.0541,90.1443,14000.0
2014-09-22 11:50:00,100.01,100.02,99.73,99.8,3500.0,90.2075,90.2165,89.9549,90.018,3500.0
2014-09-22 11:55:00,99.81,99.81,99.71,99.77,900.0,90.0271,90.0271,89.9369,89.991,900.0
2014-09-22 12:00:00,99.75,99.8,99.68,99.8,2000.0,89.9729,90.018,89.9098,90.018,2000.0
2014-09-22 12:05:00,99.8,99.94,99.8,99.85,600.0,90.018,90.1443,90.018,90.0631,600.0
2014-09-22 12:10:00,99.86,99.86,99.75,99.75,1200.0,90.0722,90.0722,89.9729,89.9729,1200.0
2014-09-22 12:15:00,99.8,99.85,99.8,99.85,36100.0,90.018,90.0631,90.018,90.0631,36100.0
2014-09-22 12:20:00,99.79,99.79,99.75,99.75,400.0,90.009,90.009,89.9729,89.9729,400.0
2014-09-22 12:25:00,99.79,99.82,99.78,99.82,300.0,90.009,90.0361,90.0,90.0361,300.0
2014-09-22 12:30:00,99.83,99.83,99.77,99.83,900.0,90.0451,90.0451,89.991,90.0451,900.0
2014-09-22 12:35:00,99.83,99.88,99.82,99.82,1200.0,90.0451,90.0902,90.0361,90.0361,1200.0
2014-09-22 12:40:00,99.8,99.84,99.77,99.77,700.0,90.018,90.0541,89.991,89.991,700.0
2014-09-22 12:45:00,99.77,99.77,99.77,99.77,0.0,89.991,89.991,89.991,89.991,0.0
2014-09-22 12:50:00,99.78,99.79,99.68,99.79,2800.0,90.0,90.009,89.9098,90.009,2800.0
2014-09-22 12:55:00,99.78,99.79,99.71,99.76,3200.0,90.0,90.009,89.9369,89.982,3200.0
2014-09-22 13:00:00,99.75,99.75,99.63,99.7,3700.0,89.9729,89.9729,89.8647,89.9278,3700.0
2014-09-22 13:05:00,99.71,99.78,99.71,99.71,1400.0,89.9369,90.0,89.9369,89.9369,1400.0
2014-09-22 13:10:00,99.65,99.74,99.65,99.74,1200.0,89.8827,89.9639,89.8827,89.9639,1200.0
2014-09-22 13:15:00,99.69,99.74,99.64,99.72,1300.0,89.9188,89.9639,89.8737,89.9459,1300.0
2014-09-22 13:20:00,99.71,99.71,99.51,99.56,4500.0,89.9369,89.9369,89.7565,89.8016,4500.0
2014-09-22 13:25:00,99.56,99.61,99.48,99.53,10800.0,89.8016,89.8467,89.7294,89.7745,10800.0
2014-09-22 13:30:00,99.54,99.71,99.54,99.61,2800.0,89.7835,89.9369,89.7835,89.8467,2800.0
2014-09-22 13:35:00,99.61,99.68,99.61,99.64,2900.0,89.8467,89.9098,89.8467,89.8737,2900.0
2014-09-22 13:40:00,99.65,99.65,99.54,99.59,2700.0,89.8827,89.8827,89.7835,89.8286,2700.0
2014-09-22 13:45:00,99.58,99.59,99.54,99.59,4700.0,89.8196,89.8286,89.7835,89.8286,4700.0
2014-09-22 13:50:00,99.59,99.69,99.58,99.68,1400.0,89.8286,89.9188,89.8196,89.9098,1400.0
2014-09-22 13:55:00,99.68,99.68,99.6,99.6,1200.0,89.9098,89.9098,89.8376,89.8376,1200.0
2014-09-22 14:00:00,99.63,99.72,99.63,99.71,2000.0,89.8647,89.9459,89.8647,89.9369,2000.0
2014-09-22 14:05:00,99.71,99.71,99.6,99.65,4300.0,89.9369,89.9369,89.8376,89.8827,4300.0
2014-09-22 14:10:00,99.64,99.65,99.41,99.44,19800.0,89.8737,89.8827,89.6663,89.6933,19800.0
2014-09-22 14:15:00,99.42,99.55,99.39,99.41,13100.0,89.6753,89.7925,89.6482,89.6663,13100.0
2014-09-22 14:20:00,99.44,99.5,99.34,99.37,22900.0,89.6933,89.7475,89.6031,89.6302,22900.0
2014-09-22 14:25:00,99.37,99.39,99.27,99.34,9400.0,89.6302,89.6482,89.54,89.6031,9400.0
2014-09-22 14:30:00,99.36,99.44,99.36,99.42,5200.0,89.6212,89.6933,89.6212,89.6753,5200.0
2014-09-22 14:35:00,99.38,99.41,99.29,99.34,12600.0,89.6392,89.6663,89.558,89.6031,12600.0
2014-09-22 14:40:00,99.37,99.37,99.25,99.36,6500.0,89.6302,89.6302,89.522,89.6212,6500.0
2014-09-22 14:45:00,99.4,99.65,99.39,99.54,4400.0,89.6573,89.8827,89.6482,89.7835,4400.0
2014-09-22 14:50:00,99.57,99.61,99.4,99.52,11600.0,89.8106,89.8467,89.6573,89.7655,11600.0
2014-09-22 14:55:00,99.55,99.61,99.51,99.56,3300.0,89.7925,89.8467,89.7565,89.8016,3300.0
2014-09-22 15:00:00,99.56,99.57,99.39,99.55,7900.0,89.8016,89.8106,89.6482,89.7925,7900.0
2014-09-22 15:05:00,99.51,99.56,99.42,99.56,6800.0,89.7565,89.8016,89.6753,89.8016,6800.0
2014-09-22 15:10:00,99.59,99.59,99.4,99.45,5500.0,89.8286,89.8286,89.6573,89.7024,5500.0
2014-09-22 15:15:00,99.45,99.45,99.3,99.41,9200.0,89.7024,89.7024,89.5671,89.6663,9200.0
2014-09-22 15:20:00,99.41,99.57,99.41,99.56,9900.0,89.6663,89.8106,89.6663,89.8016,9900.0
2014-09-22 15:25:00,99.56,99.58,99.45,99.47,7400.0,89.8016,89.8196,89.7024,89.7204,7400.0
2014-09-22 15:30:00,99.44,99.52,99.39,99.52,10100.0,89.6933,89.7655,89.6482,89.7655,10100.0
2014-09-22 15:35:00,99.46,99.51,99.35,99.43,18400.0,89.7114,89.7565,89.6122,89.6843,18400.0
2014-09-22 15:40:00,99.43,99.52,99.43,99.51,24000.0,89.6843,89.7655,89.6843,89.7565,24000.0
2014-09-22 15:45:00,99.49,99.58,99.35,99.43,37900.0,89.7384,89.8196,89.6122,89.6843,37900.0
2014-09-22 15:50:00,99.46,99.46,99.1,99.1,69700.0,89.7114,89.7114,89.3867,89.3867,69700.0
2014-09-22 15:55:00,99.11,99.28,99.05,99.05,146300.0,89.3957,89.549,89.3416,89.3416,146300.0
2014-09-23 09:30:00,98.99,99.01,98.84,98.98,19400.0,89.2874,89.3055,89.1521,89.2784,19400.0
2014-09-23 09:35:00,99.0,99.03,98.92,98.97,12800.0,89.2965,89.3235,89.2243,89.2694,12800.0
2014-09-23 09:40:00,98.97,99.02,98.91,98.97,2800.0,89.2694,89.3145,89.2153,89.2694,2800.0
2014-09-23 09:45:00,99.03,99.1,99.0,99.02,14900.0,89.3235,89.3867,89.2965,89.3145,14900.0
2014-09-23 09:50:00,99.07,99.22,99.01,99.18,17800.0,89.3596,89.4949,89.3055,89.4588,17800.0
2014-09-23 09:55:00,99.16,99.3,99.16,99.29,15900.0,89.4408,89.5671,89.4408,89.558,15900.0
2014-09-23 10:00:00,99.33,99.33,99.2,99.24,21300.0,89.5941,89.5941,89.4769,89.5129,21300.0
2014-09-23 10:05:00,99.25,99.31,99.06,99.06,16600.0,89.522,89.5761,89.3506,89.3506,16600.0
2014-09-23 10:10:00,99.05,99.14,99.04,99.14,9100.0,89.3416,89.4227,89.3325,89.4227,9100.0
2014-09-23 10:15:00,99.15,99.17,99.06,99.14,11100.0,89.4318,89.4498,89.3506,89.4227,11100.0
2014-09-23 10:20:00,99.15,99.27,99.13,99.16,18800.0,89.4318,89.54,89.4137,89.4408,18800.0
2014-09-23 10:25:00,99.16,99.17,99.03,99.09,14700.0,89.4408,89.4498,89.3235,89.3776,14700.0
2014-09-23 10:30:00,99.13,99.14,98.99,99.01,6600.0,89.4137,89.4227,89.2874,89.3055,6600.0
2014-09-23 10:35:00,99.0,99.07,99.0,99.07,5700.0,89.2965,89.3596,89.2965,89.3596,5700.0
2014-09-23 10:40:00,99.02,99.1,99.0,99.1,4500.0,89.3145,89.3867,89.2965,89.3867,4500.0
2014-09-23 10:45:00,99.05,99.07,99.0,99.0,2600.0,89.3416,89.3596,89.2965,89.2965,2600.0
2014-09-23 10:50:00,98.99,99.11,98.98,99.0,7100.0,89.2874,89.3957,89.2784,89.2965,7100.0
2014-09-23 10:55:00,99.0,99.02,98.88,98.88,8000.0,89.2965,89.3145,89.1882,89.1882,8000.0
2014-09-23 11:00:00,98.85,98.88,98.73,98.78,11300.0,89.1612,89.1882,89.0529,89.098,11300.0
2014-09-23 11:05:00,98.82,98.86,98.7,98.78,5900.0,89.1341,89.1702,89.0259,89.098,5900.0
2014-09-23 11:10:00,98.69,98.79,98.6,98.79,3100.0,89.0168,89.107,88.9357,89.107,3100.0
2014-09-23 11:15:00,98.83,98.98,98.83,98.95,3100.0,89.1431,89.2784,89.1431,89.2514,3100.0
2014-09-23 11:20:00,98.92,98.99,98.9,98.97,10400.0,89.2243,89.2874,89.2063,89.2694,10400.0
2014-09-23 11:25:00,98.92,98.92,98.88,98.89,300.0,89.2243,89.2243,89.1882,89.1972,300.0
2014-09-23 11:30:00,98.94,98.95,98.75,98.75,4900.0,89.2423,89.2514,89.071,89.071,4900.0
2014-09-23 11:35:00,98.76,98.81,98.74,98.81,4500.0,89.08,89.1251,89.0619,89.1251,4500.0
2014-09-23 11:40:00,98.85,98.85,98.85,98.85,300.0,89.1612,89.1612,89.1612,89.1612,300.0
2014-09-23 11:45:00,98.87,98.87,98.73,98.73,500.0,89.1792,89.1792,89.0529,89.0529,500.0
2014-09-23 11:50:00,98.82,98.82,98.74,98.74,1700.0,89.1341,89.1341,89.0619,89.0619,1700.0
2014-09-23 11:55:00,98.82,98.82,98.69,98.69,14900.0,89.1341,89.1341,89.0168,89.0168,14900.0
2014-09-23 12:00:00,98.76,98.82,98.74,98.77,2400.0,89.08,89.1341,89.0619,89.089,2400.0
2014-09-23 12:05:00,98.74,98.8,98.68,98.68,7400.0,89.0619,89.1161,89.0078,89.0078,7400.0
2014-09-23 12:10:00,98.6,98.66,98.57,98.64,3200.0,88.9357,88.9898,88.9086,88.9717,3200.0
2014-09-23 12:15:00,98.58,98.76,98.58,98.76,1700.0,88.9176,89.08,88.9176,89.08,1700.0
2014-09-23 12:20:00,98.71,98.8,98.63,98.8,4700.0,89.0349,89.1161,88.9627,89.1161,4700.0
2014-09-23 12:25:00,98.78,98.8,98.74,98.74,2800.0,89.098,89.1161,89.0619,89.0619,2800.0
2014-09-23 12:30:00,98.76,98.82,98.76,98.8,2200.0,89.08,89.1341,89.08,89.1161,2200.0
2014-09-23 12:35:00,98.73,98.82,98.56,98.56,7500.0,89.0529,89.1341,88.8996,88.8996,7500.0
2014-09-23 12:40:00,98.56,98.62,98.53,98.55,16600.0,88.8996,88.9537,88.8725,88.8906,16600.0
2014-09-23 12:45:00,98.55,98.74,98.55,98.68,13500.0,88.8906,89.0619,88.8906,89.0078,13500.0
2014-09-23 12:50:00,98.74,98.74,98.57,98.62,7000.0,89.0619,89.0619,88.9086,88.9537,7000.0
2014-09-23 12:55:00,98.57,98.72,98.53,98.62,8600.0,88.9086,89.0439,88.8725,88.9537,8600.0
2014-09-23 13:00:00,98.61,98.65,98.55,98.59,1800.0,88.9447,88.9808,88.8906,88.9266,1800.0
2014-09-23 13:05:00,98.59,98.59,98.53,98.53,2200.0,88.9266,88.9266,88.8725,88.8725,2200.0
2014-09-23 13:10:00,98.54,98.59,98.43,98.5,4300.0,88.8815,88.9266,88.7823,88.8455,4300.0
2014-09-23 13:15:00,98.45,98.5,98.43,98.48,2200.0,88.8004,88.8455,88.7823,88.8274,2200.0
2014-09-23 13:20:00,98.53,98.55,98.51,98.52,2500.0,88.8725,88.8906,88.8545,88.8635,2500.0
2014-09-23 13:25:00,98.53,98.6,98.52,98.6,3100.0,88.8725,88.9357,88.8635,88.9357,3100.0
2014-09-23 13:30:00,98.66,98.75,98.61,98.63,5300.0,88.9898,89.071,88.9447,88.9627,5300.0
2014-09-23 13:35:00,98.63,98.63,98.57,98.61,2800.0,88.9627,88.9627,88.9086,88.9447,2800.0
2014-09-23 13:40:00,98.61,98.65,98.55,98.59,3100.0,88.9447,88.9808,88.8906,88.9266,3100.0
2014-09-23 13:45:00,98.58,98.61,98.54,98.58,2600.0,88.9176,88.9447,88.8815,88.9176,2600.0
2014-09-23 13:50:00,98.55,98.57,98.5,98.5,3300.0,88.8906,88.9086,88.8455,88.8455,3300.0
2014-09-23 13:55:00,98.52,98.53,98.46,98.46,3100.0,88.8635,88.8725,88.8094,88.8094,3100.0
2014-09-23 14:00:00,98.46,98.51,98.45,98.49,5000.0,88.8094,88.8545,88.8004,88.8364,5000.0
2014-09-23 14:05:00,98.51,98.51,98.45,98.47,4600.0,88.8545,88.8545,88.8004,88.8184,4600.0
2014-09-23 14:10:00,98.51,98.55,98.41,98.41,6600.0,88.8545,88.8906,88.7643,88.7643,6600.0
2014-09-23 14:15:00,98.4,98.47,98.4,98.43,4600.0,88.7553,88.8184,88.7553,88.7823,4600.0
2014-09-23 14:20:00,98.44,98.47,98.37,98.42,4000.0,88.7913,88.8184,88.7282,88.7733,4000.0
2014-09-23 14:25:00,98.4,98.41,98.35,98.37,1700.0,88.7553,88.7643,88.7102,88.7282,1700.0
2014-09-23 14:30:00,98.42,98.49,98.42,98.46,4200.0,88.7733,88.8364,88.7733,88.8094,4200.0
2014-09-23 14:35:00,98.48,98.53,98.37,98.49,8600.0,88.8274,88.8725,88.7282,88.8364,8600.0
2014-09-23 14:40:00,98.53,98.53,98.47,98.47,1200.0,88.8725,88.8725,88.8184,88.8184,1200.0
2014-09-23 14:45:00,98.48,98.57,98.47,98.55,6100.0,88.8274,88.9086,88.8184,88.8906,6100.0
2014-09-23 14:50:00,98.56,98.6,98.53,98.56,3100.0,88.8996,88.9357,88.8725,88.8996,3100.0
2014-09-23 14:55:00,98.57,98.6,98.5,98.53,2700.0,88.9086,88.9357,88.8455,88.8725,2700.0
2014-09-23 15:00:00,98.56,98.66,98.55,98.56,3000.0,88.8996,88.9898,88.8906,88.8996,3000.0
2014-09-23 15:05:00,98.56,98.6,98.5,98.55,3800.0,88.8996,88.9357,88.8455,88.8906,3800.0
2014-09-23 15:10:00,98.55,98.61,98.51,98.57,3600.0,88.8906,88.9447,88.8545,88.9086,3600.0
2014-09-23 15:15:00,98.61,98.61,98.52,98.54,2800.0,88.9447,88.9447,88.8635,88.8815,2800.0
2014-09-23 15:20:00,98.53,98.54,98.48,98.53,6600.0,88.8725,88.8815,88.8274,88.8725,6600.0
2014-09-23 15:25:00,98.53,98.6,98.51,98.57,5900.0,88.8725,88.9357,88.8545,88.9086,5900.0
2014-09-23 15:30:00,98.6,98.68,98.55,98.61,7300.0,88.9357,89.0078,88.8906,88.9447,7300.0
2014-09-23 15:35:00,98.62,98.78,98.62,98.78,6600.0,88.9537,89.098,88.9537,89.098,6600.0
2014-09-23 15:40:00,98.71,98.74,98.56,98.58,11200.0,89.0349,89.0619,88.8996,88.9176,11200.0
2014-09-23 15:45:00,98.58,98.65,98.56,98.61,6300.0,88.9176,88.9808,88.8996,88.9447,6300.0
2014-09-23 15:50:00,98.6,98.64,98.55,98.57,35800.0,88.9357,88.9717,88.8906,88.9086,35800.0
2014-09-23 15:55:00,98.57,98.66,98.57,98.6,44500.0,88.9086,88.9898,88.9086,88.9357,44500.0
2014-09-24 09:30:00,98.15,98.27,98.04,98.05,17700.0,88.5298,88.638,88.4306,88.4396,17700.0
2014-09-24 09:35:00,98.08,98.4,98.04,98.31,7700.0,88.4666,88.7553,88.4306,88.6741,7700.0
2014-09-24 09:40:00,98.31,98.44,98.31,98.41,1700.0,88.6741,88.7913,88.6741,88.7643,1700.0
2014-09-24 09:45:00,98.35,98.35,98.13,98.17,1500.0,88.7102,88.7102,88.5117,88.5478,1500.0
2014-09-24 09:50:00,98.22,98.28,98.18,98.28,3500.0,88.5929,88.647,88.5568,88.647,3500.0
2014-09-24 09:55:00,98.23,98.32,98.21,98.25,3200.0,88.6019,88.6831,88.5839,88.62,3200.0
2014-09-24 10:00:00,98.34,98.45,98.15,98.31,2800.0,88.7011,88.8004,88.5298,88.6741,2800.0
2014-09-24 10:05:00,98.34,98.55,98.34,98.53,36300.0,88.7011,88.8906,88.7011,88.8725,36300.0
2014-09-24 10:10:00,98.44,98.74,98.43,98.69,14500.0,88.7913,89.0619,88.7823,89.0168,14500.0
2014-09-24 10:15:00,98.64,98.78,98.64,98.69,5100.0,88.9717,89.098,88.9717,89.0168,5100.0
2014-09-24 10:20:00,98.59,98.89,98.59,98.89,2200.0,88.9266,89.1972,88.9266,89.1972,2200.0
2014-09-24 10:25:00,98.88,99.07,98.88,99.02,2800.0,89.1882,89.3596,89.1882,89.3145,2800.0
2014-09-24 10:30:00,99.03,99.15,98.99,99.15,3200.0,89.3235,89.4318,89.2874,89.4318,3200.0
2014-09-24 10:35:00,99.17,99.22,99.1,99.19,7600.0,89.4498,89.4949,89.3867,89.4678,7600.0
2014-09-24 10:40:00,99.22,99.31,99.2,99.21,1800.0,89.4949,89.5761,89.4769,89.4859,1800.0
2014-09-24 10:45:00,99.2,99.25,99.18,99.22,1100.0,89.4769,89.522,89.4588,89.4949,1100.0
2014-09-24 10:50:00,99.22,99.31,99.12,99.31,19500.0,89.4949,89.5761,89.4047,89.5761,19500.0
2014-09-24 10:55:00,99.3,99.55,99.28,99.55,10300.0,89.5671,89.7925,89.549,89.7925,10300.0
2014-09-24 11:00:00,99.55,99.71,99.46,99.68,8300.0,89.7925,89.9369,89.7114,89.9098,8300.0
2014-09-24 11:05:00,99.7,99.71,99.53,99.71,3100.0,89.9278,89.9369,89.7745,89.9369,3100.0
2014-09-24 11:10:00,99.7,99.76,99.55,99.73,21900.0,89.9278,89.982,89.7925,89.9549,21900.0
2014-09-24 11:15:00,99.66,99.85,99.64,99.85,4900.0,89.8918,90.0631,89.8737,90.0631,4900.0
2014-09-24 11:20:00,99.84,100.0,99.84,100.0,1500.0,90.0541,90.1984,90.0541,90.1984,1500.0
2014-09-24 11:25:00,99.99,100.01,99.88,100.01,1000.0,90.1894,90.2075,90.0902,90.2075,1000.0
2014-09-24 11:30:00,99.97,100.1,99.95,100.04,4400.0,90.1714,90.2886,90.1533,90.2345,4400.0
2014-09-24 11:35:00,100.03,100.07,100.01,100.07,700.0,90.2255,90.2616,90.2075,90.2616,700.0
2014-09-24 11:40:00,100.03,100.03,100.03,100.03,100.0,90.2255,90.2255,90.2255,90.2255,100.0
2014-09-24 11:45:00,100.03,100.03,99.97,99.97,400.0,90.2255,90.2255,90.1714,90.1714,400.0
2014-09-24 11:50:00,100.0,100.0,99.95,99.95,1600.0,90.1984,90.1984,90.1533,90.1533,1600.0
2014-09-24 11:55:00,99.98,99.98,99.97,99.97,900.0,90.1804,90.1804,90.1714,90.1714,900.0
2014-09-24 12:00:00,99.98,100.02,99.98,100.02,600.0,90.1804,90.2165,90.1804,90.2165,600.0
2014-09-24 12:05:00,99.99,99.99,99.86,99.95,1900.0,90.1894,90.1894,90.0722,90.1533,1900.0
2014-09-24 12:10:00,99.86,99.9,99.86,99.9,300.0,90.0722,90.1082,90.0722,90.1082,300.0
2014-09-24 12:15:00,99.89,99.89,99.76,99.8,2500.0,90.0992,90.0992,89.982,90.018,2500.0
2014-09-24 12:20:00,99.72,99.75,99.7,99.71,600.0,89.9459,89.9729,89.9278,89.9369,600.0
2014-09-24 12:25:00,99.73,99.76,99.7,99.73,30800.0,89.9549,89.982,89.9278,89.9549,30800.0
2014-09-24 12:30:00,99.73,99.73,99.62,99.64,3000.0,89.9549,89.9549,89.8557,89.8737,3000.0
2014-09-24 12:35:00,99.64,99.73,99.61,99.66,3400.0,89.8737,89.9549,89.8467,89.8918,3400.0
2014-09-24 12:40:00,99.71,99.85,99.67,99.85,5500.0,89.9369,90.0631,89.9008,90.0631,5500.0
2014-09-24 12:45:00,99.84,99.89,99.77,99.89,3600.0,90.0541,90.0992,89.991,90.0992,3600.0
2014-09-24 12:50:00,99.86,99.89,99.81,99.84,5300.0,90.0722,90.0992,90.0271,90.0541,5300.0
2014-09-24 12:55:00,99.84,99.84,99.81,99.81,1000.0,90.0541,90.0541,90.0271,90.0271,1000.0
2014-09-24 13:00:00,99.82,99.9,99.81,99.84,700.0,90.0361,90.1082,90.0271,90.0541,700.0
2014-09-24 13:05:00,99.89,100.04,99.77,100.0,142000.0,90.0992,90.2345,89.991,90.1984,142000.0
2014-09-24 13:10:00,100.01,100.02,100.0,100.0,1800.0,90.2075,90.2165,90.1984,90.1984,1800.0
2014-09-24 13:15:00,99.97,100.03,99.97,99.97,2200.0,90.1714,90.2255,90.1714,90.1714,2200.0
2014-09-24 13:20:00,99.97,99.97,99.91,99.92,1700.0,90.1714,90.1714,90.1173,90.1263,1700.0
2014-09-24 13:25:00,99.92,99.95,99.91,99.95,1100.0,90.1263,90.1533,90.1173,90.1533,1100.0
2014-09-24 13:30:00,99.9,100.05,99.9,100.05,3400.0,90.1082,90.2435,90.1082,90.2435,3400.0
2014-09-24 13:35:00,100.03,100.03,100.0,100.02,500.0,90.2255,90.2255,90.1984,90.2165,500.0
2014-09-24 13:40:00,100.03,100.17,100.03,100.17,2200.0,90.2255,90.3518,90.2255,90.3518,2200.0
2014-09-24 13:45:00,100.15,100.19,100.15,100.19,1300.0,90.3337,90.3698,90.3337,90.3698,1300.0
2014-09-24 13:50:00,100.16,100.19,100.16,100.16,7700.0,90.3428,90.3698,90.3428,90.3428,7700.0
2014-09-24 13:55:00,100.16,100.19,100.16,100.19,2700.0,90.3428,90.3698,90.3428,90.3698,2700.0
2014-09-24 14:00:00,100.18,100.25,100.15,100.16,7600.0,90.3608,90.4239,90.3337,90.3428,7600.0
2014-09-24 14:05:00,100.19,100.2,100.14,100.14,3600.0,90.3698,90.3788,90.3247,90.3247,3600.0
2014-09-24 14:10:00,100.15,100.15,100.05,100.05,2400.0,90.3337,90.3337,90.2435,90.2435,2400.0
2014-09-24 14:15:00,100.08,100.13,100.03,100.06,6200.0,90.2706,90.3157,90.2255,90.2526,6200.0
2014-09-24 14:20:00,100.06,100.19,100.03,100.14,5200.0,90.2526,90.3698,90.2255,90.3247,5200.0
2014-09-24 14:25:00,100.11,100.2,100.11,100.2,1300.0,90.2977,90.3788,90.2977,90.3788,1300.0
2014-09-24 14:30:00,100.18,100.23,100.14,100.23,900.0,90.3608,90.4059,90.3247,90.4059,900.0
2014-09-24 14:35:00,100.23,100.23,100.14,100.21,3700.0,90.4059,90.4059,90.3247,90.3879,3700.0
2014-09-24 14:40:00,100.2,100.23,100.12,100.15,3500.0,90.3788,90.4059,90.3067,90.3337,3500.0
2014-09-24 14:45:00,100.16,100.24,100.14,100.22,1100.0,90.3428,90.4149,90.3247,90.3969,1100.0
2014-09-24 14:50:00,100.19,100.22,100.14,100.14,2100.0,90.3698,90.3969,90.3247,90.3247,2100.0
2014-09-24 14:55:00,100.15,100.21,100.14,100.2,2100.0,90.3337,90.3879,90.3247,90.3788,2100.0
2014-09-24 15:00:00,100.2,100.21,100.17,100.18,1600.0,90.3788,90.3879,90.3518,90.3608,1600.0
2014-09-24 15:05:00,100.19,100.24,100.15,100.19,10000.0,90.3698,90.4149,90.3337,90.3698,10000.0
2014-09-24 15:10:00,100.18,100.22,100.15,100.17,3000.0,90.3608,90.3969,90.3337,90.3518,3000.0
2014-09-24 15:15:00,100.17,100.17,100.13,100.14,1400.0,90.3518,90.3518,90.3157,90.3247,1400.0
2014-09-24 15:20:00,100.15,100.21,100.15,100.17,4000.0,90.3337,90.3879,90.3337,90.3518,4000.0
2014-09-24 15:25:00,100.14,100.21,100.14,100.21,2100.0,90.3247,90.3879,90.3247,90.3879,2100.0
2014-09-24 15:30:00,100.2,100.2,100.03,100.08,10300.0,90.3788,90.3788,90.2255,90.2706,10300.0
2014-09-24 15:35:00,100.09,100.16,100.06,100.11,8400.0,90.2796,90.3428,90.2526,90.2977,8400.0
2014-09-24 15:40:00,100.11,100.15,100.05,100.11,10400.0,90.2977,90.3337,90.2435,90.2977,10400.0
2014-09-24 15:45:00,100.11,100.17,100.07,100.17,12900.0,90.2977,90.3518,90.2616,90.3518,12900.0
2014-09-24 15:50:00,100.14,100.22,100.12,100.18,10100.0,90.3247,90.3969,90.3067,90.3608,10100.0
2014-09-24 15:55:00,100.19,100.27,100.17,100.26,14700.0,90.3698,90.442,90.3518,90.433,14700.0
2014-09-25 09:30:00,99.58,99.62,99.47,99.61,20700.0,89.8196,89.8557,89.7204,89.8467,20700.0
2014-09-25 09:35:00,99.64,99.68,99.53,99.55,6500.0,89.8737,89.9098,89.7745,89.7925,6500.0
2014-09-25 09:40:00,99.57,99.58,99.35,99.42,5000.0,89.8106,89.8196,89.6122,89.6753,5000.0
2014-09-25 09:45:00,99.43,99.44,99.24,99.39,4300.0,89.6843,89.6933,89.5129,89.6482,4300.0
2014-09-25 09:50:00,99.36,99.36,99.02,99.1,16800.0,89.6212,89.6212,89.3145,89.3867,16800.0
2014-09-25 09:55:00,99.1,99.37,98.99,99.08,53100.0,89.3867,89.6302,89.2874,89.3686,53100.0
2014-09-25 10:00:00,99.14,99.31,99.1,99.1,4000.0,89.4227,89.5761,89.3867,89.3867,4000.0
2014-09-25 10:05:00,99.1,99.26,99.1,99.26,400.0,89.3867,89.531,89.3867,89.531,400.0
2014-09-25 10:10:00,99.05,99.18,99.04,99.18,3500.0,89.3416,89.4588,89.3325,89.4588,3500.0
2014-09-25 10:15:00,99.17,99.17,99.06,99.13,2800.0,89.4498,89.4498,89.3506,89.4137,2800.0
2014-09-25 10:20:00,99.1,99.16,99.01,99.11,18700.0,89.3867,89.4408,89.3055,89.3957,18700.0
2014-09-25 10:25:00,99.12,99.23,99.03,99.1,11700.0,89.4047,89.5039,89.3235,89.3867,11700.0
2014-09-25 10:30:00,99.09,99.16,99.05,99.16,25200.0,89.3776,89.4408,89.3416,89.4408,25200.0
2014-09-25 10:35:00,99.08,99.14,99.07,99.09,17600.0,89.3686,89.4227,89.3596,89.3776,17600.0
2014-09-25 10:40:00,99.08,99.11,98.73,98.99,14500.0,89.3686,89.3957,89.0529,89.2874,14500.0
2014-09-25 10:45:00,98.97,99.11,98.94,99.05,14000.0,89.2694,89.3957,89.2423,89.3416,14000.0
2014-09-25 10:50:00,99.05,99.09,98.93,99.0,11700.0,89.3416,89.3776,89.2333,89.2965,11700.0
2014-09-25 10:55:00,99.0,99.26,98.96,99.25,17100.0,89.2965,89.531,89.2604,89.522,17100.0
2014-09-25 11:00:00,99.24,99.24,98.98,99.08,9200.0,89.5129,89.5129,89.2784,89.3686,9200.0
2014-09-25 11:05:00,99.04,99.11,99.0,99.11,2500.0,89.3325,89.3957,89.2965,89.3957,2500.0
2014-09-25 11:10:00,99.12,99.13,98.97,99.0,9800.0,89.4047,89.4137,89.2694,89.2965,9800.0
2014-09-25 11:15:00,99.0,99.03,98.9,98.92,33400.0,89.2965,89.3235,89.2063,89.2243,33400.0
2014-09-25 11:20:00,98.93,99.03,98.9,98.96,85400.0,89.2333,89.3235,89.2063,89.2604,85400.0
2014-09-25 11:25:00,99.01,99.22,99.01,99.22,3700.0,89.3055,89.4949,89.3055,89.4949,3700.0
2014-09-25 11:30:00,99.16,99.19,99.03,99.04,11400.0,89.4408,89.4678,89.3235,89.3325,11400.0
2014-09-25 11:35:00,99.06,99.17,99.03,99.11,57600.0,89.3506,89.4498,89.3235,89.3957,57600.0
2014-09-25 11:40:00,99.02,99.06,98.98,99.04,9500.0,89.3145,89.3506,89.2784,89.3325,9500.0
2014-09-25 11:45:00,99.13,99.13,98.97,99.05,9900.0,89.4137,89.4137,89.2694,89.3416,9900.0
2014-09-25 11:50:00,99.07,99.07,99.0,99.03,4500.0,89.3596,89.3596,89.2965,89.3235,4500.0
2014-09-25 11:55:00,99.05,99.08,99.01,99.05,5700.0,89.3416,89.3686,89.3055,89.3416,5700.0
2014-09-25 12:00:00,99.07,99.11,99.01,99.05,1500.0,89.3596,89.3957,89.3055,89.3416,1500.0
2014-09-25 12:05:00,99.03,99.08,99.02,99.05,8600.0,89.3235,89.3686,89.3145,89.3416,8600.0
2014-09-25 12:10:00,99.05,99.06,98.99,99.04,4200.0,89.3416,89.3506,89.2874,89.3325,4200.0
2014-09-25 12:15:00,99.09,99.1,99.09,99.1,200.0,89.3776,89.3867,89.3776,89.3867,200.0
2014-09-25 12:20:00,99.01,99.05,98.98,99.04,1900.0,89.3055,89.3416,89.2784,89.3325,1900.0
2014-09-25 12:25:00,98.97,99.05,98.97,99.05,13500.0,89.2694,89.3416,89.2694,89.3416,13500.0
2014-09-25 12:30:00,99.09,99.09,99.09,99.09,300.0,89.3776,89.3776,89.3776,89.3776,300.0
2014-09-25 12:35:00,99.14,99.17,99.14,99.17,900.0,89.4227,89.4498,89.4227,89.4498,900.0
2014-09-25 12:40:00,99.17,99.17,99.17,99.17,0.0,89.4498,89.4498,89.4498,89.4498,0.0
2014-09-25 12:45:00,99.27,99.27,99.14,99.18,1000.0,89.54,89.54,89.4227,89.4588,1000.0
2014-09-25 12:50:00,99.09,99.09,99.09,99.09,200.0,89.3776,89.3776,89.3776,89.3776,200.0
2014-09-25 12:55:00,99.1,99.1,98.96,99.04,1200.0,89.3867,89.3867,89.2604,89.3325,1200.0
2014-09-25 13:00:00,99.04,99.07,99.02,99.05,3200.0,89.3325,89.3596,89.3145,89.3416,3200.0
2014-09-25 13:05:00,99.05,99.08,98.99,99.01,3400.0,89.3416,89.3686,89.2874,89.3055,3400.0
2014-09-25 13:10:00,99.08,99.13,99.08,99.13,600.0,89.3686,89.4137,89.3686,89.4137,600.0
2014-09-25 13:15:00,99.1,99.1,99.1,99.1,100.0,89.3867,89.3867,89.3867,89.3867,100.0
2014-09-25 13:20:00,99.11,99.11,99.05,99.05,900.0,89.3957,89.3957,89.3416,89.3416,900.0
2014-09-25 13:25:00,99.09,99.12,99.08,99.12,500.0,89.3776,89.4047,89.3686,89.4047,500.0
2014-09-25 13:30:00,99.12,99.12,99.09,99.09,2300.0,89.4047,89.4047,89.3776,89.3776,2300.0
2014-09-25 13:35:00,99.09,99.11,99.09,99.11,400.0,89.3776,89.3957,89.3776,89.3957,400.0
2014-09-25 13:40:00,99.09,99.09,99.01,99.01,1700.0,89.3776,89.3776,89.3055,89.3055,1700.0
2014-09-25 13:45:00,99.01,99.01,99.0,99.0,700.0,89.3055,89.3055,89.2965,89.2965,700.0
2014-09-25 13:50:00,98.96,99.06,98.94,98.94,4900.0,89.2604,89.3506,89.2423,89.2423,4900.0
2014-09-25 13:55:00,99.0,99.03,99.0,99.03,700.0,89.2965,89.3235,89.2965,89.3235,700.0
2014-09-25 14:00:00,98.96,99.1,98.96,99.04,2800.0,89.2604,89.3867,89.2604,89.3325,2800.0
2014-09-25 14:05:00,99.1,99.12,99.07,99.07,800.0,89.3867,89.4047,89.3596,89.3596,800.0
2014-09-25 14:10:00,99.1,99.16,99.09,99.09,3200.0,89.3867,89.4408,89.3776,89.3776,3200.0
2014-09-25 14:15:00,99.09,99.15,99.09,99.1,6100.0,89.3776,89.4318,89.3776,89.3867,6100.0
2014-09-25 14:20:00,99.11,99.16,99.1,99.14,2800.0,89.3957,89.4408,89.3867,89.4227,2800.0
2014-09-25 14:25:00,99.13,99.15,99.1,99.14,2000.0,89.4137,89.4318,89.3867,89.4227,2000.0
2014-09-25 14:30:00,99.19,99.19,99.14,99.14,800.0,89.4678,89.4678,89.4227,89.4227,800.0
2014-09-25 14:35:00,99.18,99.31,99.18,99.31,2600.0,89.4588,89.5761,89.4588,89.5761,2600.0
2014-09-25 14:40:00,99.31,99.31,99.25,99.29,1400.0,89.5761,89.5761,89.522,89.558,1400.0
2014-09-25 14:45:00,99.27,99.36,99.27,99.36,600.0,89.54,89.6212,89.54,89.6212,600.0
2014-09-25 14:50:00,99.35,99.4,99.16,99.17,3500.0,89.6122,89.6573,89.4408,89.4498,3500.0
2014-09-25 14:55:00,99.18,99.3,99.18,99.2,3700.0,89.4588,89.5671,89.4588,89.4769,3700.0
2014-09-25 15:00:00,99.24,99.27,99.12,99.21,3800.0,89.5129,89.54,89.4047,89.4859,3800.0
2014-09-25 15:05:00,99.15,99.3,99.15,99.22,1400.0,89.4318,89.5671,89.4318,89.4949,1400.0
2014-09-25 15:10:00,99.21,99.26,99.14,99.2,1900.0,89.4859,89.531,89.4227,89.4769,1900.0
2014-09-25 15:15:00,99.2,99.3,99.17,99.24,2500.0,89.4769,89.5671,89.4498,89.5129,2500.0
2014-09-25 15:20:00,99.24,99.24,99.12,99.2,2400.0,89.5129,89.5129,89.4047,89.4769,2400.0
2014-09-25 15:25:00,99.15,99.23,99.12,99.2,4000.0,89.4318,89.5039,89.4047,89.4769,4000.0
2014-09-25 15:30:00,99.21,99.27,99.15,99.26,9000.0,89.4859,89.54,89.4318,89.531,9000.0
2014-09-25 15:35:00,99.29,99.42,99.23,99.4,6500.0,89.558,89.6753,89.5039,89.6573,6500.0
2014-09-25 15:40:00,99.36,99.5,99.33,99.45,6300.0,89.6212,89.7475,89.5941,89.7024,6300.0
2014-09-25 15:45:00,99.45,99.48,99.34,99.43,15400.0,89.7024,89.7294,89.6031,89.6843,15400.0
2014-09-25 15:50:00,99.41,99.41,99.26,99.32,14900.0,89.6663,89.6663,89.531,89.5851,14900.0
2014-09-25 15:55:00,99.31,99.31,99.15,99.21,25400.0,89.5761,89.5761,89.4318,89.4859,25400.0
2014-09-26 09:30:00,99.58,99.66,99.47,99.53,7100.0,89.8196,89.8918,89.7204,89.7745,7100.0
2014-09-26 09:35:00,99.52,99.54,99.37,99.41,6800.0,89.7655,89.7835,89.6302,89.6663,6800.0
2014-09-26 09:40:00,99.37,99.4,99.27,99.27,1800.0,89.6302,89.6573,89.54,89.54,1800.0
2014-09-26 09:45:00,99.31,99.38,99.25,99.38,1100.0,89.5761,89.6392,89.522,89.6392,1100.0
2014-09-26 09:50:00,99.44,99.46,99.35,99.35,1500.0,89.6933,89.7114,89.6122,89.6122,1500.0
2014-09-26 09:55:00,99.37,99.37,99.26,99.31,1000.0,89.6302,89.6302,89.531,89.5761,1000.0
2014-09-26 10:00:00,99.35,99.55,99.35,99.55,14200.0,89.6122,89.7925,89.6122,89.7925,14200.0
2014-09-26 10:05:00,99.53,99.64,99.5,99.53,16100.0,89.7745,89.8737,89.7475,89.7745,16100.0
2014-09-26 10:10:00,99.47,99.51,99.46,99.49,1300.0,89.7204,89.7565,89.7114,89.7384,1300.0
2014-09-26 10:15:00,99.44,99.48,99.35,99.48,1700.0,89.6933,89.7294,89.6122,89.7294,1700.0
2014-09-26 10:20:00,99.53,99.59,99.5,99.59,500.0,89.7745,89.8286,89.7475,89.8286,500.0
2014-09-26 10:25:00,99.56,99.56,99.46,99.52,500.0,89.8016,89.8016,89.7114,89.7655,500.0
2014-09-26 10:30:00,99.46,99.64,99.32,99.64,700.0,89.7114,89.8737,89.5851,89.8737,700.0
2014-09-26 10:35:00,99.59,99.59,99.5,99.5,700.0,89.8286,89.8286,89.7475,89.7475,700.0
2014-09-26 10:40:00,99.58,99.58,99.54,99.54,400.0,89.8196,89.8196,89.7835,89.7835,400.0
2014-09-26 10:45:00,99.57,99.74,99.53,99.74,1000.0,89.8106,89.9639,89.7745,89.9639,1000.0
2014-09-26 10:50:00,99.75,99.76,99.63,99.63,3100.0,89.9729,89.982,89.8647,89.8647,3100.0
2014-09-26 10:55:00,99.71,99.78,99.71,99.78,800.0,89.9369,90.0,89.9369,90.0,800.0
2014-09-26 11:00:00,99.9,100.0,99.88,99.94,2200.0,90.1082,90.1984,90.0902,90.1443,2200.0
2014-09-26 11:05:00,99.88,99.93,99.87,99.93,600.0,90.0902,90.1353,90.0812,90.1353,600.0
2014-09-26 11:10:00,99.98,99.99,99.79,99.79,1200.0,90.1804,90.1894,90.009,90.009,1200.0
2014-09-26 11:15:00,99.75,99.75,99.75,99.75,100.0,89.9729,89.9729,89.9729,89.9729,100.0
2014-09-26 11:20:00,99.71,99.71,99.64,99.7,1200.0,89.9369,89.9369,89.8737,89.9278,1200.0
2014-09-26 11:25:00,99.63,99.72,99.63,99.64,1700.0,89.8647,89.9459,89.8647,89.8737,1700.0
2014-09-26 11:30:00,99.67,99.83,99.67,99.83,5200.0,89.9008,90.0451,89.9008,90.0451,5200.0
2014-09-26 11:35:00,99.79,99.81,99.68,99.79,3100.0,90.009,90.0271,89.9098,90.009,3100.0
2014-09-26 11:40:00,99.69,99.77,99.64,99.68,1800.0,89.9188,89.991,89.8737,89.9098,1800.0
2014-09-26 11:45:00,99.66,99.75,99.64,99.64,300.0,89.8918,89.9729,89.8737,89.8737,300.0
2014-09-26 11:50:00,99.72,99.78,99.72,99.78,200.0,89.9459,90.0,89.9459,90.0,200.0
2014-09-26 11:55:00,99.73,99.8,99.73,99.8,400.0,89.9549,90.018,89.9549,90.018,400.0
2014-09-26 12:00:00,99.83,99.83,99.83,99.83,100.0,90.0451,90.0451,90.0451,90.0451,100.0
2014-09-26 12:05:00,99.82,99.9,99.82,99.89,1900.0,90.0361,90.1082,90.0361,90.0992,1900.0
2014-09-26 12:10:00,99.89,99.96,99.89,99.95,3900.0,90.0992,90.1624,90.0992,90.1533,3900.0
2014-09-26 12:15:00,99.95,99.95,99.95,99.95,0.0,90.1533,90.1533,90.1533,90.1533,0.0
2014-09-26 12:20:00,99.95,99.95,99.95,99.95,0.0,90.1533,90.1533,90.1533,90.1533,0.0
2014-09-26 12:25:00,99.89,99.89,99.83,99.89,700.0,90.0992,90.0992,90.0451,90.0992,700.0
2014-09-26 12:30:00,99.89,99.89,99.89,99.89,0.0,90.0992,90.0992,90.0992,90.0992,0.0
2014-09-26 12:35:00,99.77,99.77,99.75,99.75,2200.0,89.991,89.991,89.9729,89.9729,2200.0
2014-09-26 12:40:00,99.74,99.75,99.74,99.75,200.0,89.9639,89.9729,89.9639,89.9729,200.0
2014-09-26 12:45:00,99.77,99.77,99.77,99.77,100.0,89.991,89.991,89.991,89.991,100.0
2014-09-26 12:50:00,99.74,99.8,99.74,99.8,3300.0,89.9639,90.018,89.9639,90.018,3300.0
2014-09-26 12:55:00,99.74,99.78,99.74,99.78,200.0,89.9639,90.0,89.9639,90.0,200.0
2014-09-26 13:00:00,99.74,99.79,99.74,99.79,200.0,89.9639,90.009,89.9639,90.009,200.0
2014-09-26 13:05:00,99.73,99.76,99.73,99.76,300.0,89.9549,89.982,89.9549,89.982,300.0
2014-09-26 13:10:00,99.74,99.74,99.74,99.74,100.0,89.9639,89.9639,89.9639,89.9639,100.0
2014-09-26 13:15:00,99.72,99.72,99.72,99.72,500.0,89.9459,89.9459,89.9459,89.9459,500.0
2014-09-26 13:20:00,99.71,99.78,99.7,99.78,800.0,89.9369,90.0,89.9278,90.0,800.0
2014-09-26 13:25:00,99.76,99.76,99.72,99.72,400.0,89.982,89.982,89.9459,89.9459,400.0
2014-09-26 13:30:00,99.72,99.72,99.72,99.72,0.0,89.9459,89.9459,89.9459,89.9459,0.0
2014-09-26 13:35:00,99.72,99.72,99.72,99.72,0.0,89.9459,89.9459,89.9459,89.9459,0.0
2014-09-26 13:40:00,99.72,99.72,99.72,99.72,0.0,89.9459,89.9459,89.9459,89.9459,0.0
2014-09-26 13:45:00,99.71,99.71,99.57,99.69,5100.0,89.9369,89.9369,89.8106,89.9188,5100.0
2014-09-26 13:50:00,99.69,99.7,99.69,99.7,500.0,89.9188,89.9278,89.9188,89.9278,500.0
2014-09-26 13:55:00,99.69,99.78,99.69,99.78,1000.0,89.9188,90.0,89.9188,90.0,1000.0
2014-09-26 14:00:00,99.79,99.79,99.77,99.77,300.0,90.009,90.009,89.991,89.991,300.0
2014-09-26 14:05:00,99.81,99.88,99.78,99.88,1400.0,90.0271,90.0902,90.0,90.0902,1400.0
2014-09-26 14:10:00,99.87,99.88,99.87,99.87,1300.0,90.0812,90.0902,90.0812,90.0812,1300.0
2014-09-26 14:15:00,99.9,100.0,99.85,100.0,400.0,90.1082,90.1984,90.0631,90.1984,400.0
2014-09-26 14:20:00,100.0,100.11,99.99,99.99,1400.0,90.1984,90.2977,90.1894,90.1894,1400.0
2014-09-26 14:25:00,100.0,100.05,99.96,99.96,1200.0,90.1984,90.2435,90.1624,90.1624,1200.0
2014-09-26 14:30:00,99.96,99.96,99.95,99.96,300.0,90.1624,90.1624,90.1533,90.1624,300.0
2014-09-26 14:35:00,100.0,100.11,99.97,100.05,2000.0,90.1984,90.2977,90.1714,90.2435,2000.0
2014-09-26 14:40:00,100.11,100.17,100.07,100.07,2500.0,90.2977,90.3518,90.2616,90.2616,2500.0
2014-09-26 14:45:00,100.13,100.13,100.09,100.09,200.0,90.3157,90.3157,90.2796,90.2796,200.0
2014-09-26 14:50:00,100.15,100.15,100.08,100.08,1100.0,90.3337,90.3337,90.2706,90.2706,1100.0
2014-09-26 14:55:00,100.06,100.06,100.05,100.05,400.0,90.2526,90.2526,90.2435,90.2435,400.0
2014-09-26 15:00:00,100.05,100.05,100.05,100.05,0.0,90.2435,90.2435,90.2435,90.2435,0.0
2014-09-26 15:05:00,100.05,100.07,100.05,100.07,700.0,90.2435,90.2616,90.2435,90.2616,700.0
2014-09-26 15:10:00,100.07,100.09,100.07,100.08,1300.0,90.2616,90.2796,90.2616,90.2706,1300.0
2014-09-26 15:15:00,100.08,100.1,100.01,100.05,1600.0,90.2706,90.2886,90.2075,90.2435,1600.0
2014-09-26 15:20:00,100.05,100.1,100.02,100.04,1200.0,90.2435,90.2886,90.2165,90.2345,1200.0
2014-09-26 15:25:00,100.02,100.04,99.92,99.92,3100.0,90.2165,90.2345,90.1263,90.1263,3100.0
2014-09-26 15:30:00,100.01,100.01,99.94,99.94,1200.0,90.2075,90.2075,90.1443,90.1443,1200.0
2014-09-26 15:35:00,99.99,99.99,99.93,99.99,700.0,90.1894,90.1894,90.1353,90.1894,700.0
2014-09-26 15:40:00,100.0,100.0,99.93,99.94,2900.0,90.1984,90.1984,90.1353,90.1443,2900.0
2014-09-26 15:45:00,99.91,99.98,99.88,99.97,10100.0,90.1173,90.1804,90.0902,90.1714,10100.0
2014-09-26 15:50:00,99.98,100.1,99.98,100.06,6000.0,90.1804,90.2886,90.1804,90.2526,6000.0
2014-09-26 15:55:00,100.08,100.13,100.06,100.08,6600.0,90.2706,90.3157,90.2526,90.2706,6600.0
2014-09-29 09:30:00,98.91,98.91,98.77,98.82,8300.0,89.2153,89.2153,89.089,89.1341,8300.0
2014-09-29 09:35:00,98.83,98.94,98.76,98.76,17200.0,89.1431,89.2423,89.08,89.08,17200.0
2014-09-29 09:40:00,98.75,98.86,98.7,98.79,7300.0,89.071,89.1702,89.0259,89.107,7300.0
2014-09-29 09:45:00,98.77,98.85,98.72,98.76,2900.0,89.089,89.1612,89.0439,89.08,2900.0
2014-09-29 09:50:00,98.83,98.87,98.82,98.87,900.0,89.1431,89.1792,89.1341,89.1792,900.0
2014-09-29 09:55:00,98.96,98.97,98.89,98.92,2600.0,89.2604,89.2694,89.1972,89.2243,2600.0
2014-09-29 10:00:00,98.98,99.05,98.96,99.02,4900.0,89.2784,89.3416,89.2604,89.3145,4900.0
2014-09-29 10:05:00,99.01,99.13,98.95,98.96,11100.0,89.3055,89.4137,89.2514,89.2604,11100.0
2014-09-29 10:10:00,99.0,99.18,99.0,99.13,7100.0,89.2965,89.4588,89.2965,89.4137,7100.0
2014-09-29 10:15:00,99.15,99.28,99.11,99.28,3600.0,89.4318,89.549,89.3957,89.549,3600.0
2014-09-29 10:20:00,99.4,99.44,99.28,99.28,1200.0,89.6573,89.6933,89.549,89.549,1200.0
2014-09-29 10:25:00,99.31,99.32,99.31,99.31,700.0,89.5761,89.5851,89.5761,89.5761,700.0
2014-09-29 10:30:00,99.41,99.41,99.41,99.41,200.0,89.6663,89.6663,89.6663,89.6663,200.0
2014-09-29 10:35:00,99.5,99.54,99.47,99.52,2200.0,89.7475,89.7835,89.7204,89.7655,2200.0
2014-09-29 10:40:00,99.51,99.55,99.51,99.55,1600.0,89.7565,89.7925,89.7565,89.7925,1600.0
2014-09-29 10:45:00,99.53,99.53,99.34,99.39,1000.0,89.7745,89.7745,89.6031,89.6482,1000.0
2014-09-29 10:50:00,99.45,99.48,99.4,99.46,1000.0,89.7024,89.7294,89.6573,89.7114,1000.0
2014-09-29 10:55:00,99.43,99.46,99.4,99.4,1200.0,89.6843,89.7114,89.6573,89.6573,1200.0
2014-09-29 11:00:00,99.43,99.43,99.33,99.39,1400.0,89.6843,89.6843,89.5941,89.6482,1400.0
2014-09-29 11:05:00,99.45,99.7,99.39,99.7,1700.0,89.7024,89.9278,89.6482,89.9278,1700.0
2014-09-29 11:10:00,99.71,99.93,99.7,99.93,1900.0,89.9369,90.1353,89.9278,90.1353,1900.0
2014-09-29 11:15:00,99.94,100.02,99.93,100.02,2200.0,90.1443,90.2165,90.1353,90.2165,2200.0
2014-09-29 11:20:00,100.01,100.01,99.86,99.9,2000.0,90.2075,90.2075,90.0722,90.1082,2000.0
2014-09-29 11:25:00,99.91,100.0,99.86,100.0,1400.0,90.1173,90.1984,90.0722,90.1984,1400.0
2014-09-29 11:30:00,99.99,99.99,99.81,99.81,3700.0,90.1894,90.1894,90.0271,90.0271,3700.0
2014-09-29 11:35:00,99.82,99.96,99.82,99.96,800.0,90.0361,90.1624,90.0361,90.1624,800.0
2014-09-29 11:40:00,99.98,100.11,99.97,100.1,2300.0,90.1804,90.2977,90.1714,90.2886,2300.0
2014-09-29 11:45:00,100.13,100.14,100.1,100.1,500.0,90.3157,90.3247,90.2886,90.2886,500.0
2014-09-29 11:50:00,100.14,100.19,100.12,100.13,2500.0,90.3247,90.3698,90.3067,90.3157,2500.0
2014-09-29 11:55:00,100.05,100.2,100.05,100.18,2300.0,90.2435,90.3788,90.2435,90.3608,2300.0
2014-09-29 12:00:00,100.2,100.2,100.08,100.08,1100.0,90.3788,90.3788,90.2706,90.2706,1100.0
2014-09-29 12:05:00,100.05,100.06,99.94,100.06,500.0,90.2435,90.2526,90.1443,90.2526,500.0
2014-09-29 12:10:00,99.96,100.05,99.96,100.05,300.0,90.1624,90.2435,90.1624,90.2435,300.0
2014-09-29 12:15:00,99.98,100.02,99.95,100.01,1000.0,90.1804,90.2165,90.1533,90.2075,1000.0
2014-09-29 12:20:00,99.95,99.95,99.79,99.79,1600.0,90.1533,90.1533,90.009,90.009,1600.0
2014-09-29 12:25:00,99.74,99.83,99.74,99.83,1400.0,89.9639,90.0451,89.9639,90.0451,1400.0
2014-09-29 12:30:00,99.83,99.84,99.83,99.83,400.0,90.0451,90.0541,90.0451,90.0451,400.0
2014-09-29 12:35:00,99.81,99.81,99.81,99.81,200.0,90.0271,90.0271,90.0271,90.0271,200.0
2014-09-29 12:40:00,99.81,99.81,99.77,99.8,300.0,90.0271,90.0271,89.991,90.018,300.0
2014-09-29 12:45:00,99.77,99.77,99.69,99.76,1400.0,89.991,89.991,89.9188,89.982,1400.0
2014-09-29 12:50:00,99.75,99.76,99.75,99.76,200.0,89.9729,89.982,89.9729,89.982,200.0
2014-09-29 12:55:00,99.78,99.85,99.78,99.85,1400.0,90.0,90.0631,90.0,90.0631,1400.0
2014-09-29 13:00:00,99.94,100.01,99.88,99.99,4500.0,90.1443,90.2075,90.0902,90.1894,4500.0
2014-09-29 13:05:00,99.9,99.9,99.82,99.82,2000.0,90.1082,90.1082,90.0361,90.0361,2000.0
2014-09-29 13:10:00,99.86,99.89,99.81,99.81,900.0,90.0722,90.0992,90.0271,90.0271,900.0
2014-09-29 13:15:00,99.85,99.88,99.85,99.88,500.0,90.0631,90.0902,90.0631,90.0902,500.0
2014-09-29 13:20:00,99.92,99.94,99.81,99.81,1500.0,90.1263,90.1443,90.0271,90.0271,1500.0
2014-09-29 13:25:00,99.81,99.89,99.81,99.82,1400.0,90.0271,90.0992,90.0271,90.0361,1400.0
2014-09-29 13:30:00,99.85,99.95,99.85,99.95,2700.0,90.0631,90.1533,90.0631,90.1533,2700.0
2014-09-29 13:35:00,99.85,99.85,99.85,99.85,100.0,90.0631,90.0631,90.0631,90.0631,100.0
2014-09-29 13:40:00,99.81,99.81,99.72,99.73,1000.0,90.0271,90.0271,89.9459,89.9549,1000.0
2014-09-29 13:45:00,99.65,99.65,99.61,99.65,800.0,89.8827,89.8827,89.8467,89.8827,800.0
2014-09-29 13:50:00,99.59,99.68,99.59,99.64,1200.0,89.8286,89.9098,89.8286,89.8737,1200.0
2014-09-29 13:55:00,99.63,99.67,99.59,99.59,1000.0,89.8647,89.9008,89.8286,89.8286,1000.0
2014-09-29 14:00:00,99.66,99.75,99.66,99.66,900.0,89.8918,89.9729,89.8918,89.8918,900.0
2014-09-29 14:05:00,99.65,99.69,99.59,99.63,1700.0,89.8827,89.9188,89.8286,89.8647,1700.0
2014-09-29 14:10:00,99.61,99.64,99.54,99.62,1200.0,89.8467,89.8737,89.7835,89.8557,1200.0
2014-09-29 14:15:00,99.62,99.62,99.51,99.51,1200.0,89.8557,89.8557,89.7565,89.7565,1200.0
2014-09-29 14:20:00,99.54,99.55,99.46,99.46,1700.0,89.7835,89.7925,89.7114,89.7114,1700.0
2014-09-29 14:25:00,99.51,99.53,99.44,99.53,1500.0,89.7565,89.7745,89.6933,89.7745,1500.0
2014-09-29 14:30:00,99.51,99.51,99.4,99.45,4000.0,89.7565,89.7565,89.6573,89.7024,4000.0
2014-09-29 14:35:00,99.53,99.55,99.47,99.52,1500.0,89.7745,89.7925,89.7204,89.7655,1500.0
2014-09-29 14:40:00,99.53,99.54,99.53,99.53,600.0,89.7745,89.7835,89.7745,89.7745,600.0
2014-09-29 14:45:00,99.53,99.65,99.53,99.62,1900.0,89.7745,89.8827,89.7745,89.8557,1900.0
2014-09-29 14:50:00,99.62,99.62,99.6,99.6,200.0,89.8557,89.8557,89.8376,89.8376,200.0
2014-09-29 14:55:00,99.58,99.75,99.58,99.75,1100.0,89.8196,89.9729,89.8196,89.9729,1100.0
2014-09-29 15:00:00,99.74,99.74,99.69,99.69,600.0,89.9639,89.9639,89.9188,89.9188,600.0
2014-09-29 15:05:00,99.78,99.79,99.72,99.77,500.0,90.0,90.009,89.9459,89.991,500.0
2014-09-29 15:10:00,99.7,99.74,99.68,99.74,900.0,89.9278,89.9639,89.9098,89.9639,900.0
2014-09-29 15:15:00,99.86,99.86,99.73,99.78,1900.0,90.0722,90.0722,89.9549,90.0,1900.0
2014-09-29 15:20:00,99.83,99.91,99.82,99.87,1000.0,90.0451,90.1173,90.0361,90.0812,1000.0
2014-09-29 15:25:00,99.94,99.94,99.87,99.91,1400.0,90.1443,90.1443,90.0812,90.1173,1400.0
2014-09-29 15:30:00,99.88,99.9,99.87,99.89,900.0,90.0902,90.1082,90.0812,90.0992,900.0
2014-09-29 15:35:00,99.87,99.92,99.86,99.87,1600.0,90.0812,90.1263,90.0722,90.0812,1600.0
2014-09-29 15:40:00,99.84,99.87,99.74,99.75,1100.0,90.0541,90.0812,89.9639,89.9729,1100.0
2014-09-29 15:45:00,99.78,99.86,99.77,99.79,1900.0,90.0,90.0722,89.991,90.009,1900.0
2014-09-29 15:50:00,99.79,99.81,99.67,99.7,12800.0,90.009,90.0271,89.9008,89.9278,12800.0
2014-09-29 15:55:00,99.71,99.8,99.66,99.75,6600.0,89.9369,90.018,89.8918,89.9729,6600.0
2014-09-30 09:30:00,99.06,99.2,98.93,98.98,21600.0,89.3506,89.4769,89.2333,89.2784,21600.0
2014-09-30 09:35:00,98.99,99.06,98.92,98.95,6700.0,89.2874,89.3506,89.2243,89.2514,6700.0
2014-09-30 09:40:00,98.95,99.03,98.87,98.87,11500.0,89.2514,89.3235,89.1792,89.1792,11500.0
2014-09-30 09:45:00,98.84,98.98,98.78,98.92,3400.0,89.1521,89.2784,89.098,89.2243,3400.0
2014-09-30 09:50:00,98.88,99.04,98.81,99.04,5700.0,89.1882,89.3325,89.1251,89.3325,5700.0
2014-09-30 09:55:00,99.06,99.1,99.0,99.0,4200.0,89.3506,89.3867,89.2965,89.2965,4200.0
2014-09-30 10:00:00,98.99,99.02,98.88,99.0,8100.0,89.2874,89.3145,89.1882,89.2965,8100.0
2014-09-30 10:05:00,98.96,98.96,98.96,98.96,400.0,89.2604,89.2604,89.2604,89.2604,400.0
2014-09-30 10:10:00,99.14,99.3,99.14,99.29,2800.0,89.4227,89.5671,89.4227,89.558,2800.0
2014-09-30 10:15:00,99.34,99.51,99.29,99.29,9200.0,89.6031,89.7565,89.558,89.558,9200.0
2014-09-30 10:20:00,99.31,99.38,99.22,99.23,2900.0,89.5761,89.6392,89.4949,89.5039,2900.0
2014-09-30 10:25:00,99.23,99.3,99.23,99.25,1500.0,89.5039,89.5671,89.5039,89.522,1500.0
2014-09-30 10:30:00,99.24,99.44,99.24,99.41,5500.0,89.5129,89.6933,89.5129,89.6663,5500.0
2014-09-30 10:35:00,99.4,99.54,99.4,99.54,1600.0,89.6573,89.7835,89.6573,89.7835,1600.0
2014-09-30 10:40:00,99.56,99.56,99.42,99.51,23600.0,89.8016,89.8016,89.6753,89.7565,23600.0
2014-09-30 10:45:00,99.47,99.64,99.47,99.6,7400.0,89.7204,89.8737,89.7204,89.8376,7400.0
2014-09-30 10:50:00,99.59,99.64,99.59,99.62,2300.0,89.8286,89.8737,89.8286,89.8557,2300.0
2014-09-30 10:55:00,99.65,99.7,99.59,99.59,8000.0,89.8827,89.9278,89.8286,89.8286,8000.0
2014-09-30 11:00:00,99.64,99.69,99.61,99.61,2500.0,89.8737,89.9188,89.8467,89.8467,2500.0
2014-09-30 11:05:00,99.56,99.77,99.56,99.77,1700.0,89.8016,89.991,89.8016,89.991,1700.0
2014-09-30 11:10:00,99.83,99.83,99.66,99.69,900.0,90.0451,90.0451,89.8918,89.9188,900.0
2014-09-30 11:15:00,99.62,99.64,99.58,99.6,1700.0,89.8557,89.8737,89.8196,89.8376,1700.0
2014-09-30 11:20:00,99.65,99.82,99.62,99.82,3100.0,89.8827,90.0361,89.8557,90.0361,3100.0
2014-09-30 11:25:00,99.77,99.83,99.69,99.7,3600.0,89.991,90.0451,89.9188,89.9278,3600.0
2014-09-30 11:30:00,99.7,99.73,99.52,99.52,4800.0,89.9278,89.9549,89.7655,89.7655,4800.0
2014-09-30 11:35:00,99.53,99.55,99.45,99.55,2100.0,89.7745,89.7925,89.7024,89.7925,2100.0
2014-09-30 11:40:00,99.49,99.49,99.39,99.41,2700.0,89.7384,89.7384,89.6482,89.6663,2700.0
2014-09-30 11:45:00,99.32,99.39,99.22,99.38,1600.0,89.5851,89.6482,89.4949,89.6392,1600.0
2014-09-30 11:50:00,99.41,99.46,99.41,99.46,600.0,89.6663,89.7114,89.6663,89.7114,600.0
2014-09-30 11:55:00,99.4,99.4,99.31,99.31,700.0,89.6573,89.6573,89.5761,89.5761,700.0
2014-09-30 12:00:00,99.25,99.3,99.25,99.3,500.0,89.522,89.5671,89.522,89.5671,500.0
2014-09-30 12:05:00,99.27,99.34,99.27,99.33,500.0,89.54,89.6031,89.54,89.5941,500.0
2014-09-30 12:10:00,99.3,99.41,99.24,99.34,8500.0,89.5671,89.6663,89.5129,89.6031,8500.0
2014-09-30 12:15:00,99.31,99.43,99.16,99.16,18100.0,89.5761,89.6843,89.4408,89.4408,18100.0
2014-09-30 12:20:00,99.17,99.2,99.05,99.12,6800.0,89.4498,89.4769,89.3416,89.4047,6800.0
2014-09-30 12:25:00,99.12,99.16,98.94,98.94,2200.0,89.4047,89.4408,89.2423,89.2423,2200.0
2014-09-30 12:30:00,98.95,98.95,98.91,98.92,500.0,89.2514,89.2514,89.2153,89.2243,500.0
2014-09-30 12:35:00,98.91,98.91,98.8,98.85,2600.0,89.2153,89.2153,89.1161,89.1612,2600.0
2014-09-30 12:40:00,98.85,98.86,98.72,98.76,7600.0,89.1612,89.1702,89.0439,89.08,7600.0
2014-09-30 12:45:00,98.87,98.93,98.84,98.84,1200.0,89.1792,89.2333,89.1521,89.1521,1200.0
2014-09-30 12:50:00,98.88,98.95,98.88,98.88,4100.0,89.1882,89.2514,89.1882,89.1882,4100.0
2014-09-30 12:55:00,98.92,98.97,98.88,98.88,2200.0,89.2243,89.2694,89.1882,89.1882,2200.0
2014-09-30 13:00:00,98.85,98.94,98.85,98.9,900.0,89.1612,89.2423,89.1612,89.2063,900.0
2014-09-30 13:05:00,98.9,98.95,98.86,98.93,1600.0,89.2063,89.2514,89.1702,89.2333,1600.0
2014-09-30 13:10:00,98.88,99.0,98.87,98.89,7000.0,89.1882,89.2965,89.1792,89.1972,7000.0
2014-09-30 13:15:00,98.91,98.93,98.73,98.75,9000.0,89.2153,89.2333,89.0529,89.071,9000.0
2014-09-30 13:20:00,98.76,98.77,98.65,98.71,3400.0,89.08,89.089,88.9808,89.0349,3400.0
2014-09-30 13:25:00,98.71,98.81,98.61,98.75,6100.0,89.0349,89.1251,88.9447,89.071,6100.0
2014-09-30 13:30:00,98.75,98.75,98.65,98.73,800.0,89.071,89.071,88.9808,89.0529,800.0
2014-09-30 13:35:00,98.69,98.74,98.63,98.74,3000.0,89.0168,89.0619,88.9627,89.0619,3000.0
2014-09-30 13:40:00,98.68,98.7,98.6,98.6,4200.0,89.0078,89.0259,88.9357,88.9357,4200.0
2014-09-30 13:45:00,98.61,98.69,98.6,98.62,1200.0,88.9447,89.0168,88.9357,88.9537,1200.0
2014-09-30 13:50:00,98.62,98.65,98.57,98.6,2600.0,88.9537,88.9808,88.9086,88.9357,2600.0
2014-09-30 13:55:00,98.6,98.81,98.6,98.69,4000.0,88.9357,89.1251,88.9357,89.0168,4000.0
2014-09-30 14:00:00,98.75,98.8,98.63,98.72,2100.0,89.071,89.1161,88.9627,89.0439,2100.0
2014-09-30 14:05:00,98.77,98.84,98.7,98.82,3000.0,89.089,89.1521,89.0259,89.1341,3000.0
2014-09-30 14:10:00,98.83,98.85,98.74,98.79,2300.0,89.1431,89.1612,89.0619,89.107,2300.0
2014-09-30 14:15:00,98.85,98.86,98.72,98.77,4000.0,89.1612,89.1702,89.0439,89.089,4000.0
2014-09-30 14:20:00,98.73,98.92,98.7,98.74,3000.0,89.0529,89.2243,89.0259,89.0619,3000.0
2014-09-30 14:25:00,98.75,98.95,98.71,98.87,11600.0,89.071,89.2514,89.0349,89.1792,11600.0
2014-09-30 14:30:00,98.88,98.92,98.79,98.91,9600.0,89.1882,89.2243,89.107,89.2153,9600.0
2014-09-30 14:35:00,98.92,98.92,98.84,98.87,1400.0,89.2243,89.2243,89.1521,89.1792,1400.0
2014-09-30 14:40:00,98.91,98.94,98.87,98.94,4800.0,89.2153,89.2423,89.1792,89.2423,4800.0
2014-09-30 14:45:00,98.92,98.99,98.9,98.97,1600.0,89.2243,89.2874,89.2063,89.2694,1600.0
2014-09-30 14:50:00,98.97,99.0,98.94,99.0,3200.0,89.2694,89.2965,89.2423,89.2965,3200.0
2014-09-30 14:55:00,98.98,99.01,98.93,98.93,1800.0,89.2784,89.3055,89.2333,89.2333,1800.0
2014-09-30 15:00:00,98.93,98.96,98.85,98.91,2700.0,89.2333,89.2604,89.1612,89.2153,2700.0
2014-09-30 15:05:00,98.87,98.9,98.78,98.81,3300.0,89.1792,89.2063,89.098,89.1251,3300.0
2014-09-30 15:10:00,98.78,98.91,98.78,98.85,5600.0,89.098,89.2153,89.098,89.1612,5600.0
2014-09-30 15:15:00,98.85,98.99,98.85,98.99,4100.0,89.1612,89.2874,89.1612,89.2874,4100.0
2014-09-30 15:20:00,98.98,99.03,98.94,98.95,4800.0,89.2784,89.3235,89.2423,89.2514,4800.0
2014-09-30 15:25:00,98.94,98.95,98.88,98.9,6400.0,89.2423,89.2514,89.1882,89.2063,6400.0
2014-09-30 15:30:00,98.88,98.97,98.88,98.97,8700.0,89.1882,89.2694,89.1882,89.2694,8700.0
2014-09-30 15:35:00,98.96,99.02,98.96,98.97,2900.0,89.2604,89.3145,89.2604,89.2694,2900.0
2014-09-30 15:40:00,98.96,99.01,98.93,98.95,9300.0,89.2604,89.3055,89.2333,89.2514,9300.0
2014-09-30 15:45:00,98.93,99.04,98.85,98.97,16400.0,89.2333,89.3325,89.1612,89.2694,16400.0
2014-09-30 15:50:00,98.97,98.97,98.86,98.89,21800.0,89.2694,89.2694,89.1702,89.1972,21800.0
2014-09-30 15:55:00,98.88,98.9,98.79,98.85,45500.0,89.1882,89.2063,89.107,89.1612,45500.0
2014-10-01 09:30:00,98.73,98.73,98.56,98.63,15700.0,89.0529,89.0529,88.8996,88.9627,15700.0
2014-10-01 09:35:00,98.64,98.64,98.35,98.37,12800.0,88.9717,88.9717,88.7102,88.7282,12800.0
2014-10-01 09:40:00,98.34,98.5,98.31,98.41,6300.0,88.7011,88.8455,88.6741,88.7643,6300.0
2014-10-01 09:45:00,98.36,98.39,98.25,98.33,6300.0,88.7192,88.7462,88.62,88.6921,6300.0
2014-10-01 09:50:00,98.3,98.49,98.29,98.44,8000.0,88.6651,88.8364,88.656,88.7913,8000.0
2014-10-01 09:55:00,98.42,98.55,98.32,98.32,8100.0,88.7733,88.8906,88.6831,88.6831,8100.0
2014-10-01 10:00:00,98.39,98.41,98.25,98.25,10200.0,88.7462,88.7643,88.62,88.62,10200.0
2014-10-01 10:05:00,98.22,98.22,97.88,97.94,3700.0,88.5929,88.5929,88.2862,88.3404,3700.0
2014-10-01 10:10:00,97.84,98.05,97.84,98.0,6400.0,88.2502,88.4396,88.2502,88.3945,6400.0
2014-10-01 10:15:00,98.03,98.28,98.03,98.23,4900.0,88.4215,88.647,88.4215,88.6019,4900.0
2014-10-01 10:20:00,98.23,98.24,98.06,98.06,14800.0,88.6019,88.6109,88.4486,88.4486,14800.0
2014-10-01 10:25:00,98.02,98.04,97.75,97.82,10500.0,88.4125,88.4306,88.169,88.2321,10500.0
2014-10-01 10:30:00,97.79,97.87,97.57,97.68,19900.0,88.2051,88.2772,88.0066,88.1058,19900.0
2014-10-01 10:35:00,97.78,97.78,97.53,97.59,16700.0,88.196,88.196,87.9705,88.0247,16700.0
2014-10-01 10:40:00,97.64,97.77,97.59,97.62,8900.0,88.0698,88.187,88.0247,88.0517,8900.0
2014-10-01 10:45:00,97.62,97.64,97.47,97.5,11100.0,88.0517,88.0698,87.9164,87.9435,11100.0
2014-10-01 10:50:00,97.5,97.8,97.5,97.64,18400.0,87.9435,88.2141,87.9435,88.0698,18400.0
2014-10-01 10:55:00,97.62,97.85,97.59,97.76,23400.0,88.0517,88.2592,88.0247,88.178,23400.0
2014-10-01 11:00:00,97.79,97.79,97.58,97.6,12500.0,88.2051,88.2051,88.0156,88.0337,12500.0
2014-10-01 11:05:00,97.62,97.87,97.62,97.76,13100.0,88.0517,88.2772,88.0517,88.178,13100.0
2014-10-01 11:10:00,97.8,97.94,97.79,97.82,19300.0,88.2141,88.3404,88.2051,88.2321,19300.0
2014-10-01 11:15:00,97.82,97.89,97.75,97.85,12800.0,88.2321,88.2953,88.169,88.2592,12800.0
2014-10-01 11:20:00,97.84,97.89,97.67,97.77,14800.0,88.2502,88.2953,88.0968,88.187,14800.0
2014-10-01 11:25:00,97.75,97.75,97.62,97.64,12900.0,88.169,88.169,88.0517,88.0698,12900.0
2014-10-01 11:30:00,97.67,97.74,97.6,97.64,3100.0,88.0968,88.16,88.0337,88.0698,3100.0
2014-10-01 11:35:00,97.63,97.75,97.51,97.51,10500.0,88.0607,88.169,87.9525,87.9525,10500.0
2014-10-01 11:40:00,97.53,97.56,97.44,97.56,4700.0,87.9705,87.9976,87.8894,87.9976,4700.0
2014-10-01 11:45:00,97.47,97.57,97.46,97.57,11500.0,87.9164,88.0066,87.9074,88.0066,11500.0
2014-10-01 11:50:00,97.56,97.6,97.48,97.59,7300.0,87.9976,88.0337,87.9254,88.0247,7300.0
2014-10-01 11:55:00,97.53,97.66,97.48,97.61,12200.0,87.9705,88.0878,87.9254,88.0427,12200.0
2014-10-01 12:00:00,97.58,97.69,97.53,97.53,7400.0,88.0156,88.1149,87.9705,87.9705,7400.0
2014-10-01 12:05:00,97.58,97.65,97.54,97.57,700.0,88.0156,88.0788,87.9796,88.0066,700.0
2014-10-01 12:10:00,97.56,97.57,97.53,97.54,1600.0,87.9976,88.0066,87.9705,87.9796,1600.0
2014-10-01 12:15:00,97.47,97.52,97.47,97.52,3000.0,87.9164,87.9615,87.9164,87.9615,3000.0
2014-10-01 12:20:00,97.54,97.58,97.52,97.54,1100.0,87.9796,88.0156,87.9615,87.9796,1100.0
2014-10-01 12:25:00,97.57,97.59,97.53,97.58,5800.0,88.0066,88.0247,87.9705,88.0156,5800.0
2014-10-01 12:30:00,97.54,97.58,97.5,97.5,1500.0,87.9796,88.0156,87.9435,87.9435,1500.0
2014-10-01 12:35:00,97.52,97.54,97.44,97.46,2200.0,87.9615,87.9796,87.8894,87.9074,2200.0
2014-10-01 12:40:00,97.45,97.49,97.41,97.42,400.0,87.8984,87.9345,87.8623,87.8713,400.0
2014-10-01 12:45:00,97.42,97.42,97.23,97.25,4800.0,87.8713,87.8713,87.6999,87.718,4800.0
2014-10-01 12:50:00,97.26,97.36,97.25,97.33,1500.0,87.727,87.8172,87.718,87.7901,1500.0
2014-10-01 12:55:00,97.34,97.38,97.27,97.27,4000.0,87.7992,87.8352,87.736,87.736,4000.0
2014-10-01 13:00:00,97.24,97.38,97.24,97.38,700.0,87.709,87.8352,87.709,87.8352,700.0
2014-10-01 13:05:00,97.34,97.34,97.29,97.32,1600.0,87.7992,87.7992,87.7541,87.7811,1600.0
2014-10-01 13:10:00,97.32,97.33,97.19,97.28,10200.0,87.7811,87.7901,87.6639,87.745,10200.0
2014-10-01 13:15:00,97.23,97.27,97.22,97.25,2000.0,87.6999,87.736,87.6909,87.718,2000.0
2014-10-01 13:20:00,97.28,97.34,97.2,97.28,1300.0,87.745,87.7992,87.6729,87.745,1300.0
2014-10-01 13:25:00,97.32,97.45,97.32,97.41,5000.0,87.7811,87.8984,87.7811,87.8623,5000.0
2014-10-01 13:30:00,97.38,97.4,97.28,97.28,5700.0,87.8352,87.8533,87.745,87.745,5700.0
2014-10-01 13:35:00,97.29,97.29,97.03,97.06,5300.0,87.7541,87.7541,87.5195,87.5466,5300.0
2014-10-01 13:40:00,97.1,97.11,96.92,96.97,5700.0,87.5827,87.5917,87.4203,87.4654,5700.0
2014-10-01 13:45:00,96.96,97.16,96.96,97.12,2000.0,87.4564,87.6368,87.4564,87.6007,2000.0
2014-10-01 13:50:00,97.15,97.26,97.11,97.26,3500.0,87.6278,87.727,87.5917,87.727,3500.0
2014-10-01 13:55:00,97.16,97.16,97.02,97.07,3100.0,87.6368,87.6368,87.5105,87.5556,3100.0
2014-10-01 14:00:00,97.02,97.04,96.93,96.99,5700.0,87.5105,87.5286,87.4294,87.4835,5700.0
2014-10-01 14:05:00,97.04,97.04,96.95,97.0,2900.0,87.5286,87.5286,87.4474,87.4925,2900.0
2014-10-01 14:10:00,97.0,97.05,96.96,97.0,1900.0,87.4925,87.5376,87.4564,87.4925,1900.0
2014-10-01 14:15:00,97.02,97.04,96.97,96.98,6400.0,87.5105,87.5286,87.4654,87.4744,6400.0
2014-10-01 14:20:00,96.97,97.07,96.92,97.01,5800.0,87.4654,87.5556,87.4203,87.5015,5800.0
2014-10-01 14:25:00,97.01,97.13,96.98,97.05,4600.0,87.5015,87.6097,87.4744,87.5376,4600.0
2014-10-01 14:30:00,97.09,97.14,96.98,96.98,2800.0,87.5737,87.6188,87.4744,87.4744,2800.0
2014-10-01 14:35:00,96.97,97.11,96.97,97.05,3200.0,87.4654,87.5917,87.4654,87.5376,3200.0
2014-10-01 14:40:00,97.06,97.15,97.05,97.09,2900.0,87.5466,87.6278,87.5376,87.5737,2900.0
2014-10-01 14:45:00,97.06,97.13,97.06,97.12,8400.0,87.5466,87.6097,87.5466,87.6007,8400.0
2014-10-01 14:50:00,97.1,97.1,96.98,96.98,2500.0,87.5827,87.5827,87.4744,87.4744,2500.0
2014-10-01 14:55:00,97.03,97.03,96.88,96.89,4100.0,87.5195,87.5195,87.3843,87.3933,4100.0
2014-10-01 15:00:00,96.88,96.9,96.79,96.81,7600.0,87.3843,87.4023,87.3031,87.3211,7600.0
2014-10-01 15:05:00,96.81,96.87,96.78,96.84,4400.0,87.3211,87.3752,87.2941,87.3482,4400.0
2014-10-01 15:10:00,96.81,96.87,96.77,96.8,6900.0,87.3211,87.3752,87.285,87.3121,6900.0
2014-10-01 15:15:00,96.78,96.88,96.78,96.85,3400.0,87.2941,87.3843,87.2941,87.3572,3400.0
2014-10-01 15:20:00,96.93,96.94,96.8,96.81,8600.0,87.4294,87.4384,87.3121,87.3211,8600.0
2014-10-01 15:25:00,96.78,97.0,96.78,96.91,8100.0,87.2941,87.4925,87.2941,87.4113,8100.0
2014-10-01 15:30:00,96.91,97.03,96.91,96.98,7400.0,87.4113,87.5195,87.4113,87.4744,7400.0
2014-10-01 15:35:00,96.99,97.02,96.82,97.02,7800.0,87.4835,87.5105,87.3301,87.5105,7800.0
2014-10-01 15:40:00,97.04,97.23,97.0,97.0,20600.0,87.5286,87.6999,87.4925,87.4925,20600.0
2014-10-01 15:45:00,97.01,97.14,97.01,97.08,16500.0,87.5015,87.6188,87.5015,87.5646,16500.0
2014-10-01 15:50:00,97.08,97.09,96.98,97.0,19700.0,87.5646,87.5737,87.4744,87.4925,19700.0
2014-10-01 15:55:00,97.0,97.12,96.84,96.85,66800.0,87.4925,87.6007,87.3482,87.3572,66800.0
2014-10-02 09:30:00,97.48,97.48,97.06,97.28,30100.0,87.9254,87.9254,87.5466,87.745,30100.0
2014-10-02 09:35:00,97.28,97.28,96.57,96.57,18000.0,87.745,87.745,87.1046,87.1046,18000.0
2014-10-02 09:40:00,96.58,96.68,96.52,96.58,13500.0,87.1137,87.2039,87.0595,87.1137,13500.0
2014-10-02 09:45:00,96.58,96.61,96.2,96.48,14700.0,87.1137,87.1407,86.7709,87.0235,14700.0
2014-10-02 09:50:00,96.56,96.71,96.43,96.43,5500.0,87.0956,87.2309,86.9784,86.9784,5500.0
2014-10-02 09:55:00,96.53,96.63,96.45,96.59,3800.0,87.0686,87.1588,86.9964,87.1227,3800.0
2014-10-02 10:00:00,96.37,96.52,96.25,96.44,11000.0,86.9242,87.0595,86.816,86.9874,11000.0
2014-10-02 10:05:00,96.37,96.65,96.3,96.64,4500.0,86.9242,87.1768,86.8611,87.1678,4500.0
2014-10-02 10:10:00,96.65,96.69,96.46,96.56,7600.0,87.1768,87.2129,87.0054,87.0956,7600.0
2014-10-02 10:15:00,96.57,96.69,96.55,96.55,9200.0,87.1046,87.2129,87.0866,87.0866,9200.0
2014-10-02 10:20:00,96.54,96.76,96.54,96.75,4900.0,87.0776,87.276,87.0776,87.267,4900.0
2014-10-02 10:25:00,96.72,96.72,96.59,96.59,2700.0,87.2399,87.2399,87.1227,87.1227,2700.0
2014-10-02 10:30:00,96.51,96.52,96.34,96.35,2400.0,87.0505,87.0595,86.8972,86.9062,2400.0
2014-10-02 10:35:00,96.29,96.58,96.24,96.57,13800.0,86.8521,87.1137,86.807,87.1046,13800.0
2014-10-02 10:40:00,96.61,96.72,96.58,96.67,4800.0,87.1407,87.2399,87.1137,87.1948,4800.0
2014-10-02 10:45:00,96.71,96.76,96.65,96.68,4200.0,87.2309,87.276,87.1768,87.2039,4200.0
2014-10-02 10:50:00,96.73,96.81,96.45,96.47,8500.0,87.249,87.3211,86.9964,87.0144,8500.0
2014-10-02 10:55:00,96.53,96.53,96.09,96.19,12700.0,87.0686,87.0686,86.6717,86.7619,12700.0
2014-10-02 11:00:00,96.21,96.29,96.11,96.29,1600.0,86.7799,86.8521,86.6897,86.8521,1600.0
2014-10-02 11:05:00,96.32,96.54,96.31,96.5,3900.0,86.8791,87.0776,86.8701,87.0415,3900.0
2014-10-02 11:10:00,96.37,96.46,96.32,96.44,29600.0,86.9242,87.0054,86.8791,86.9874,29600.0
2014-10-02 11:15:00,96.43,96.47,96.27,96.34,6000.0,86.9784,87.0144,86.834,86.8972,6000.0
2014-10-02 11:20:00,96.22,96.24,96.04,96.04,11100.0,86.7889,86.807,86.6266,86.6266,11100.0
2014-10-02 11:25:00,96.12,96.15,96.01,96.01,1900.0,86.6987,86.7258,86.5995,86.5995,1900.0
2014-10-02 11:30:00,95.98,95.98,95.73,95.87,15100.0,86.5725,86.5725,86.347,86.4732,15100.0
2014-10-02 11:35:00,95.86,95.89,95.62,95.8,3700.0,86.4642,86.4913,86.2478,86.4101,3700.0
2014-10-02 11:40:00,95.82,95.83,95.59,95.65,5800.0,86.4281,86.4372,86.2207,86.2748,5800.0
2014-10-02 11:45:00,95.67,95.99,95.58,95.99,31400.0,86.2928,86.5815,86.2117,86.5815,31400.0
2014-10-02 11:50:00,96.03,96.17,96.0,96.1,14200.0,86.6176,86.7438,86.5905,86.6807,14200.0
2014-10-02 11:55:00,96.15,96.2,96.0,96.12,1600.0,86.7258,86.7709,86.5905,86.6987,1600.0
2014-10-02 12:00:00,96.19,96.27,96.13,96.17,5800.0,86.7619,86.834,86.7078,86.7438,5800.0
2014-10-02 12:05:00,96.15,96.26,96.13,96.26,2700.0,86.7258,86.825,86.7078,86.825,2700.0
2014-10-02 12:10:00,96.26,96.5,96.26,96.5,12300.0,86.825,87.0415,86.825,87.0415,12300.0
2014-10-02 12:15:00,96.45,96.54,96.4,96.4,4200.0,86.9964,87.0776,86.9513,86.9513,4200.0
2014-10-02 12:20:00,96.45,96.5,96.37,96.4,3400.0,86.9964,87.0415,86.9242,86.9513,3400.0
2014-10-02 12:25:00,96.45,96.5,96.42,96.49,13800.0,86.9964,87.0415,86.9693,87.0325,13800.0
2014-10-02 12:30:00,96.52,96.55,96.29,96.35,21400.0,87.0595,87.0866,86.8521,86.9062,21400.0
2014-10-02 12:35:00,96.44,96.46,96.4,96.46,4900.0,86.9874,87.0054,86.9513,87.0054,4900.0
2014-10-02 12:40:00,96.46,96.62,96.42,96.57,4000.0,87.0054,87.1497,86.9693,87.1046,4000.0
2014-10-02 12:45:00,96.57,96.64,96.47,96.6,14100.0,87.1046,87.1678,87.0144,87.1317,14100.0
2014-10-02 12:50:00,96.56,96.73,96.55,96.71,9500.0,87.0956,87.249,87.0866,87.2309,9500.0
2014-10-02 12:55:00,96.77,96.86,96.7,96.83,2600.0,87.285,87.3662,87.2219,87.3392,2600.0
2014-10-02 13:00:00,96.88,96.91,96.8,96.91,1800.0,87.3843,87.4113,87.3121,87.4113,1800.0
2014-10-02 13:05:00,96.84,96.84,96.79,96.84,41200.0,87.3482,87.3482,87.3031,87.3482,41200.0
2014-10-02 13:10:00,96.86,97.13,96.86,97.13,8400.0,87.3662,87.6097,87.3662,87.6097,8400.0
2014-10-02 13:15:00,97.13,97.23,97.04,97.22,5000.0,87.6097,87.6999,87.5286,87.6909,5000.0
2014-10-02 13:20:00,97.16,97.19,97.09,97.19,5300.0,87.6368,87.6639,87.5737,87.6639,5300.0
2014-10-02 13:25:00,97.17,97.23,97.12,97.12,2600.0,87.6458,87.6999,87.6007,87.6007,2600.0
2014-10-02 13:30:00,97.16,97.37,97.16,97.23,3200.0,87.6368,87.8262,87.6368,87.6999,3200.0
2014-10-02 13:35:00,97.22,97.22,96.98,97.01,20300.0,87.6909,87.6909,87.4744,87.5015,20300.0
2014-10-02 13:40:00,97.01,97.09,97.01,97.06,1000.0,87.5015,87.5737,87.5015,87.5466,1000.0
2014-10-02 13:45:00,97.09,97.25,97.09,97.18,1900.0,87.5737,87.718,87.5737,87.6548,1900.0
2014-10-02 13:50:00,97.18,97.28,97.13,97.27,2300.0,87.6548,87.745,87.6097,87.736,2300.0
2014-10-02 13:55:00,97.31,97.32,97.13,97.13,7600.0,87.7721,87.7811,87.6097,87.6097,7600.0
2014-10-02 14:00:00,97.14,97.25,97.13,97.22,1800.0,87.6188,87.718,87.6097,87.6909,1800.0
2014-10-02 14:05:00,97.22,97.42,97.18,97.23,6900.0,87.6909,87.8713,87.6548,87.6999,6900.0
2014-10-02 14:10:00,97.27,97.37,97.1,97.32,5000.0,87.736,87.8262,87.5827,87.7811,5000.0
2014-10-02 14:15:00,97.38,97.38,97.16,97.23,5700.0,87.8352,87.8352,87.6368,87.6999,5700.0
2014-10-02 14:20:00,97.21,97.3,97.14,97.3,5900.0,87.6819,87.7631,87.6188,87.7631,5900.0
2014-10-02 14:25:00,97.32,97.48,97.28,97.47,11000.0,87.7811,87.9254,87.745,87.9164,11000.0
2014-10-02 14:30:00,97.47,97.48,97.3,97.38,8400.0,87.9164,87.9254,87.7631,87.8352,8400.0
2014-10-02 14:35:00,97.38,97.42,97.22,97.29,6200.0,87.8352,87.8713,87.6909,87.7541,6200.0
2014-10-02 14:40:00,97.3,97.41,97.22,97.38,9100.0,87.7631,87.8623,87.6909,87.8352,9100.0
2014-10-02 14:45:00,97.35,97.45,97.28,97.31,4400.0,87.8082,87.8984,87.745,87.7721,4400.0
2014-10-02 14:50:00,97.33,97.42,97.26,97.27,3800.0,87.7901,87.8713,87.727,87.736,3800.0
2014-10-02 14:55:00,97.32,97.32,97.18,97.19,3800.0,87.7811,87.7811,87.6548,87.6639,3800.0
2014-10-02 15:00:00,97.17,97.19,97.11,97.12,2100.0,87.6458,87.6639,87.5917,87.6007,2100.0
2014-10-02 15:05:00,97.15,97.23,97.07,97.17,4100.0,87.6278,87.6999,87.5556,87.6458,4100.0
2014-10-02 15:10:00,97.2,97.24,97.16,97.16,1900.0,87.6729,87.709,87.6368,87.6368,1900.0
2014-10-02 15:15:00,97.14,97.15,97.02,97.02,2700.0,87.6188,87.6278,87.5105,87.5105,2700.0
2014-10-02 15:20:00,97.03,97.03,96.94,96.99,1900.0,87.5195,87.5195,87.4384,87.4835,1900.0
2014-10-02 15:25:00,96.95,97.01,96.9,96.92,7900.0,87.4474,87.5015,87.4023,87.4203,7900.0
2014-10-02 15:30:00,96.91,96.93,96.81,96.86,3600.0,87.4113,87.4294,87.3211,87.3662,3600.0
2014-10-02 15:35:00,96.86,97.03,96.78,97.01,3400.0,87.3662,87.5195,87.2941,87.5015,3400.0
2014-10-02 15:40:00,97.0,97.01,96.87,96.91,3600.0,87.4925,87.5015,87.3752,87.4113,3600.0
2014-10-02 15:45:00,96.89,97.05,96.88,97.0,9200.0,87.3933,87.5376,87.3843,87.4925,9200.0
2014-10-02 15:50:00,97.03,97.09,96.97,96.97,11300.0,87.5195,87.5737,87.4654,87.4654,11300.0
2014-10-02 15:55:00,96.98,97.04,96.9,96.94,24700.0,87.4744,87.5286,87.4023,87.4384,24700.0
2014-10-03 09:30:00,97.63,97.73,97.5,97.7,15600.0,88.0607,88.1509,87.9435,88.1239,15600.0
2014-10-03 09:35:00,97.66,97.68,97.3,97.35,12700.0,88.0878,88.1058,87.7631,87.8082,12700.0
2014-10-03 09:40:00,97.39,97.75,97.39,97.75,4000.0,87.8443,88.169,87.8443,88.169,4000.0
2014-10-03 09:45:00,97.83,98.05,97.74,97.79,7100.0,88.2411,88.4396,88.16,88.2051,7100.0
2014-10-03 09:50:00,97.73,97.85,97.67,97.85,2500.0,88.1509,88.2592,88.0968,88.2592,2500.0
2014-10-03 09:55:00,97.87,97.9,97.75,97.86,4500.0,88.2772,88.3043,88.169,88.2682,4500.0
2014-10-03 10:00:00,97.85,97.97,97.83,97.97,6100.0,88.2592,88.3674,88.2411,88.3674,6100.0
2014-10-03 10:05:00,97.97,98.01,97.79,97.84,8100.0,88.3674,88.4035,88.2051,88.2502,8100.0
2014-10-03 10:10:00,97.8,97.82,97.77,97.81,700.0,88.2141,88.2321,88.187,88.2231,700.0
2014-10-03 10:15:00,97.85,97.85,97.71,97.84,10600.0,88.2592,88.2592,88.1329,88.2502,10600.0
2014-10-03 10:20:00,97.81,97.83,97.7,97.7,2300.0,88.2231,88.2411,88.1239,88.1239,2300.0
2014-10-03 10:25:00,97.7,97.73,97.65,97.65,1200.0,88.1239,88.1509,88.0788,88.0788,1200.0
2014-10-03 10:30:00,97.65,97.66,97.63,97.64,1100.0,88.0788,88.0878,88.0607,88.0698,1100.0
2014-10-03 10:35:00,97.56,97.59,97.56,97.58,900.0,87.9976,88.0247,87.9976,88.0156,900.0
2014-10-03 10:40:00,97.56,97.7,97.56,97.7,1600.0,87.9976,88.1239,87.9976,88.1239,1600.0
2014-10-03 10:45:00,97.71,97.8,97.71,97.72,1700.0,88.1329,88.2141,88.1329,88.1419,1700.0
2014-10-03 10:50:00,97.8,97.91,97.8,97.91,1900.0,88.2141,88.3133,88.2141,88.3133,1900.0
2014-10-03 10:55:00,97.96,97.98,97.86,97.86,2100.0,88.3584,88.3764,88.2682,88.2682,2100.0
2014-10-03 11:00:00,97.89,98.02,97.88,97.94,4300.0,88.2953,88.4125,88.2862,88.3404,4300.0
2014-10-03 11:05:00,97.93,98.0,97.93,97.99,600.0,88.3313,88.3945,88.3313,88.3855,600.0
2014-10-03 11:10:00,98.0,98.03,97.88,97.93,3200.0,88.3945,88.4215,88.2862,88.3313,3200.0
2014-10-03 11:15:00,98.0,98.05,97.99,98.02,2800.0,88.3945,88.4396,88.3855,88.4125,2800.0
2014-10-03 11:20:00,97.93,98.02,97.93,98.01,2800.0,88.3313,88.4125,88.3313,88.4035,2800.0
2014-10-03 11:25:00,97.99,98.11,97.99,98.03,1200.0,88.3855,88.4937,88.3855,88.4215,1200.0
2014-10-03 11:30:00,97.97,97.99,97.66,97.72,2800.0,88.3674,88.3855,88.0878,88.1419,2800.0
2014-10-03 11:35:00,97.69,97.69,97.67,97.67,300.0,88.1149,88.1149,88.0968,88.0968,300.0
2014-10-03 11:40:00,97.61,97.61,97.49,97.49,1800.0,88.0427,88.0427,87.9345,87.9345,1800.0
2014-10-03 11:45:00,97.44,97.44,97.36,97.44,1100.0,87.8894,87.8894,87.8172,87.8894,1100.0
2014-10-03 11:50:00,97.39,97.39,97.28,97.28,300.0,87.8443,87.8443,87.745,87.745,300.0
2014-10-03 11:55:00,97.35,97.35,97.3,97.35,1200.0,87.8082,87.8082,87.7631,87.8082,1200.0
2014-10-03 12:00:00,97.34,97.39,97.31,97.39,2200.0,87.7992,87.8443,87.7721,87.8443,2200.0
2014-10-03 12:05:00,97.41,97.41,97.4,97.4,200.0,87.8623,87.8623,87.8533,87.8533,200.0
2014-10-03 12:10:00,97.38,97.49,97.35,97.45,2100.0,87.8352,87.9345,87.8082,87.8984,2100.0
2014-10-03 12:15:00,97.46,97.46,97.37,97.37,3000.0,87.9074,87.9074,87.8262,87.8262,3000.0
2014-10-03 12:20:00,97.38,97.44,97.38,97.43,4100.0,87.8352,87.8894,87.8352,87.8803,4100.0
2014-10-03 12:25:00,97.43,97.43,97.35,97.43,2600.0,87.8803,87.8803,87.8082,87.8803,2600.0
2014-10-03 12:30:00,97.49,97.49,97.36,97.38,1700.0,87.9345,87.9345,87.8172,87.8352,1700.0
2014-10-03 12:35:00,97.48,97.5,97.42,97.5,3200.0,87.9254,87.9435,87.8713,87.9435,3200.0
2014-10-03 12:40:00,97.53,97.59,97.53,97.59,1400.0,87.9705,88.0247,87.9705,88.0247,1400.0
2014-10-03 12:45:00,97.56,97.56,97.45,97.51,3800.0,87.9976,87.9976,87.8984,87.9525,3800.0
2014-10-03 12:50:00,97.52,97.52,97.49,97.49,1500.0,87.9615,87.9615,87.9345,87.9345,1500.0
2014-10-03 12:55:00,97.48,97.72,97.48,97.6,12200.0,87.9254,88.1419,87.9254,88.0337,12200.0
2014-10-03 13:00:00,97.62,97.68,97.62,97.63,1800.0,88.0517,88.1058,88.0517,88.0607,1800.0
2014-10-03 13:05:00,97.64,97.65,97.6,97.63,2000.0,88.0698,88.0788,88.0337,88.0607,2000.0
2014-10-03 13:10:00,97.63,97.63,97.6,97.61,1700.0,88.0607,88.0607,88.0337,88.0427,1700.0
2014-10-03 13:15:00,97.59,97.59,97.46,97.46,1300.0,88.0247,88.0247,87.9074,87.9074,1300.0
2014-10-03 13:20:00,97.52,97.56,97.42,97.42,1900.0,87.9615,87.9976,87.8713,87.8713,1900.0
2014-10-03 13:25:00,97.42,97.45,97.39,97.41,2000.0,87.8713,87.8984,87.8443,87.8623,2000.0
2014-10-03 13:30:00,97.41,97.41,97.31,97.33,3300.0,87.8623,87.8623,87.7721,87.7901,3300.0
2014-10-03 13:35:00,97.32,97.35,97.31,97.34,1800.0,87.7811,87.8082,87.7721,87.7992,1800.0
2014-10-03 13:40:00,97.34,97.34,97.29,97.32,1700.0,87.7992,87.7992,87.7541,87.7811,1700.0
2014-10-03 13:45:00,97.33,97.38,97.31,97.31,1700.0,87.7901,87.8352,87.7721,87.7721,1700.0
2014-10-03 13:50:00,97.31,97.36,97.29,97.35,2400.0,87.7721,87.8172,87.7541,87.8082,2400.0
2014-10-03 13:55:00,97.38,97.42,97.36,97.4,2800.0,87.8352,87.8713,87.8172,87.8533,2800.0
2014-10-03 14:00:00,97.38,97.48,97.38,97.44,2700.0,87.8352,87.9254,87.8352,87.8894,2700.0
2014-10-03 14:05:00,97.45,97.47,97.42,97.44,5200.0,87.8984,87.9164,87.8713,87.8894,5200.0
2014-10-03 14:10:00,97.42,97.47,97.42,97.46,3300.0,87.8713,87.9164,87.8713,87.9074,3300.0
2014-10-03 14:15:00,97.46,97.49,97.35,97.39,6100.0,87.9074,87.9345,87.8082,87.8443,6100.0
2014-10-03 14:20:00,97.37,97.49,97.34,97.49,4300.0,87.8262,87.9345,87.7992,87.9345,4300.0
2014-10-03 14:25:00,97.49,97.58,97.47,97.56,4100.0,87.9345,88.0156,87.9164,87.9976,4100.0
2014-10-03 14:30:00,97.56,97.65,97.56,97.65,2600.0,87.9976,88.0788,87.9976,88.0788,2600.0
2014-10-03 14:35:00,97.65,97.65,97.65,97.65,1800.0,88.0788,88.0788,88.0788,88.0788,1800.0
2014-10-03 14:40:00,97.63,97.66,97.63,97.64,3400.0,88.0607,88.0878,88.0607,88.0698,3400.0
2014-10-03 14:45:00,97.65,97.78,97.65,97.72,6700.0,88.0788,88.196,88.0788,88.1419,6700.0
2014-10-03 14:50:00,97.72,97.75,97.72,97.74,2400.0,88.1419,88.169,88.1419,88.16,2400.0
2014-10-03 14:55:00,97.7,97.73,97.68,97.73,2300.0,88.1239,88.1509,88.1058,88.1509,2300.0
2014-10-03 15:00:00,97.7,97.74,97.63,97.66,6200.0,88.1239,88.16,88.0607,88.0878,6200.0
2014-10-03 15:05:00,97.66,97.75,97.55,97.55,3900.0,88.0878,88.169,87.9886,87.9886,3900.0
2014-10-03 15:10:00,97.52,97.6,97.43,97.46,3400.0,87.9615,88.0337,87.8803,87.9074,3400.0
2014-10-03 15:15:00,97.49,97.55,97.47,97.5,3700.0,87.9345,87.9886,87.9164,87.9435,3700.0
2014-10-03 15:20:00,97.52,97.54,97.46,97.47,3200.0,87.9615,87.9796,87.9074,87.9164,3200.0
2014-10-03 15:25:00,97.47,97.51,97.43,97.45,5000.0,87.9164,87.9525,87.8803,87.8984,5000.0
2014-10-03 15:30:00,97.43,97.47,97.39,97.47,4800.0,87.8803,87.9164,87.8443,87.9164,4800.0
2014-10-03 15:35:00,97.47,97.48,97.38,97.45,5300.0,87.9164,87.9254,87.8352,87.8984,5300.0
2014-10-03 15:40:00,97.45,97.45,97.38,97.44,7700.0,87.8984,87.8984,87.8352,87.8894,7700.0
2014-10-03 15:45:00,97.45,97.63,97.45,97.6,13000.0,87.8984,88.0607,87.8984,88.0337,13000.0
2014-10-03 15:50:00,97.61,97.61,97.49,97.55,21900.0,88.0427,88.0427,87.9345,87.9886,21900.0
2014-10-03 15:55:00,97.55,97.6,97.47,97.5,25000.0,87.9886,88.0337,87.9164,87.9435,25000.0
2014-10-06 09:30:00,98.29,98.34,98.19,98.33,8600.0,88.656,88.7011,88.5659,88.6921,8600.0
2014-10-06 09:35:00,98.34,98.38,98.21,98.33,9200.0,88.7011,88.7372,88.5839,88.6921,9200.0
2014-10-06 09:40:00,98.38,98.4,98.27,98.35,4100.0,88.7372,88.7553,88.638,88.7102,4100.0
2014-10-06 09:45:00,98.41,98.44,98.37,98.39,5700.0,88.7643,88.7913,88.7282,88.7462,5700.0
2014-10-06 09:50:00,98.4,98.47,98.37,98.39,7500.0,88.7553,88.8184,88.7282,88.7462,7500.0
2014-10-06 09:55:00,98.38,98.4,98.26,98.27,4300.0,88.7372,88.7553,88.629,88.638,4300.0
2014-10-06 10:00:00,98.27,98.36,98.16,98.21,5500.0,88.638,88.7192,88.5388,88.5839,5500.0
2014-10-06 10:05:00,98.23,98.36,98.12,98.15,8800.0,88.6019,88.7192,88.5027,88.5298,8800.0
2014-10-06 10:10:00,98.12,98.17,97.86,97.87,5500.0,88.5027,88.5478,88.2682,88.2772,5500.0
2014-10-06 10:15:00,97.92,98.1,97.92,98.06,1200.0,88.3223,88.4847,88.3223,88.4486,1200.0
2014-10-06 10:20:00,98.03,98.15,98.01,98.15,2400.0,88.4215,88.5298,88.4035,88.5298,2400.0
2014-10-06 10:25:00,98.13,98.26,98.08,98.25,2100.0,88.5117,88.629,88.4666,88.62,2100.0
2014-10-06 10:30:00,98.3,98.42,98.23,98.41,3700.0,88.6651,88.7733,88.6019,88.7643,3700.0
2014-10-06 10:35:00,98.37,98.5,98.37,98.43,1700.0,88.7282,88.8455,88.7282,88.7823,1700.0
2014-10-06 10:40:00,98.54,98.54,98.41,98.41,2000.0,88.8815,88.8815,88.7643,88.7643,2000.0
2014-10-06 10:45:00,98.35,98.35,98.14,98.14,4800.0,88.7102,88.7102,88.5208,88.5208,4800.0
2014-10-06 10:50:00,98.19,98.19,97.91,98.02,11600.0,88.5659,88.5659,88.3133,88.4125,11600.0
2014-10-06 10:55:00,98.0,98.09,97.99,98.09,1900.0,88.3945,88.4757,88.3855,88.4757,1900.0
2014-10-06 11:00:00,98.1,98.14,98.09,98.1,2100.0,88.4847,88.5208,88.4757,88.4847,2100.0
2014-10-06 11:05:00,98.15,98.2,98.07,98.09,8100.0,88.5298,88.5749,88.4576,88.4757,8100.0
2014-10-06 11:10:00,98.12,98.18,98.03,98.1,6900.0,88.5027,88.5568,88.4215,88.4847,6900.0
2014-10-06 11:15:00,98.09,98.16,97.81,97.86,4900.0,88.4757,88.5388,88.2231,88.2682,4900.0
2014-10-06 11:20:00,97.89,97.97,97.82,97.93,5100.0,88.2953,88.3674,88.2321,88.3313,5100.0
2014-10-06 11:25:00,97.95,98.0,97.82,97.86,7700.0,88.3494,88.3945,88.2321,88.2682,7700.0
2014-10-06 11:30:00,97.87,97.87,97.81,97.83,9900.0,88.2772,88.2772,88.2231,88.2411,9900.0
2014-10-06 11:35:00,97.76,97.76,97.7,97.7,1800.0,88.178,88.178,88.1239,88.1239,1800.0
2014-10-06 11:40:00,97.7,97.7,97.45,97.45,1300.0,88.1239,88.1239,87.8984,87.8984,1300.0
2014-10-06 11:45:00,97.5,97.55,97.5,97.53,1800.0,87.9435,87.9886,87.9435,87.9705,1800.0
2014-10-06 11:50:00,97.56,97.61,97.56,97.61,800.0,87.9976,88.0427,87.9976,88.0427,800.0
2014-10-06 11:55:00,97.61,97.8,97.61,97.73,800.0,88.0427,88.2141,88.0427,88.1509,800.0
2014-10-06 12:00:00,97.72,97.79,97.64,97.64,1000.0,88.1419,88.2051,88.0698,88.0698,1000.0
2014-10-06 12:05:00,97.71,97.77,97.61,97.7,1000.0,88.1329,88.187,88.0427,88.1239,1000.0
2014-10-06 12:10:00,97.62,97.62,97.44,97.51,4800.0,88.0517,88.0517,87.8894,87.9525,4800.0
2014-10-06 12:15:00,97.56,97.6,97.54,97.6,600.0,87.9976,88.0337,87.9796,88.0337,600.0
2014-10-06 12:20:00,97.66,97.68,97.55,97.55,900.0,88.0878,88.1058,87.9886,87.9886,900.0
2014-10-06 12:25:00,97.57,97.57,97.53,97.53,200.0,88.0066,88.0066,87.9705,87.9705,200.0
2014-10-06 12:30:00,97.49,97.6,97.49,97.6,1100.0,87.9345,88.0337,87.9345,88.0337,1100.0
2014-10-06 12:35:00,97.57,97.61,97.5,97.5,1200.0,88.0066,88.0427,87.9435,87.9435,1200.0
2014-10-06 12:40:00,97.48,97.54,97.4,97.4,1000.0,87.9254,87.9796,87.8533,87.8533,1000.0
2014-10-06 12:45:00,97.38,97.45,97.26,97.44,10100.0,87.8352,87.8984,87.727,87.8894,10100.0
2014-10-06 12:50:00,97.43,97.55,97.41,97.49,3600.0,87.8803,87.9886,87.8623,87.9345,3600.0
2014-10-06 12:55:00,97.51,97.67,97.48,97.67,3200.0,87.9525,88.0968,87.9254,88.0968,3200.0
2014-10-06 13:00:00,97.64,97.73,97.58,97.72,2000.0,88.0698,88.1509,88.0156,88.1419,2000.0
2014-10-06 13:05:00,97.8,97.8,97.69,97.69,13300.0,88.2141,88.2141,88.1149,88.1149,13300.0
2014-10-06 13:10:00,97.69,97.69,97.64,97.67,600.0,88.1149,88.1149,88.0698,88.0968,600.0
2014-10-06 13:15:00,97.69,97.73,97.67,97.69,1200.0,88.1149,88.1509,88.0968,88.1149,1200.0
2014-10-06 13:20:00,97.75,97.75,97.71,97.72,700.0,88.169,88.169,88.1329,88.1419,700.0
2014-10-06 13:25:00,97.75,97.76,97.73,97.76,1600.0,88.169,88.178,88.1509,88.178,1600.0
2014-10-06 13:30:00,97.76,97.77,97.64,97.64,1900.0,88.178,88.187,88.0698,88.0698,1900.0
2014-10-06 13:35:00,97.69,97.69,97.62,97.67,1100.0,88.1149,88.1149,88.0517,88.0968,1100.0
2014-10-06 13:40:00,97.69,97.72,97.62,97.62,1100.0,88.1149,88.1419,88.0517,88.0517,1100.0
2014-10-06 13:45:00,97.62,97.81,97.62,97.68,9900.0,88.0517,88.2231,88.0517,88.1058,9900.0
2014-10-06 13:50:00,97.66,97.76,97.62,97.76,3500.0,88.0878,88.178,88.0517,88.178,3500.0
2014-10-06 13:55:00,97.78,97.81,97.64,97.64,74700.0,88.196,88.2231,88.0698,88.0698,74700.0
2014-10-06 14:00:00,97.59,97.73,97.59,97.73,900.0,88.0247,88.1509,88.0247,88.1509,900.0
2014-10-06 14:05:00,97.71,97.8,97.61,97.66,1500.0,88.1329,88.2141,88.0427,88.0878,1500.0
2014-10-06 14:10:00,97.56,97.73,97.56,97.73,700.0,87.9976,88.1509,87.9976,88.1509,700.0
2014-10-06 14:15:00,97.74,97.97,97.74,97.97,1100.0,88.16,88.3674,88.16,88.3674,1100.0
2014-10-06 14:20:00,97.91,98.04,97.9,98.04,1100.0,88.3133,88.4306,88.3043,88.4306,1100.0
2014-10-06 14:25:00,98.02,98.05,97.92,97.95,1500.0,88.4125,88.4396,88.3223,88.3494,1500.0
2014-10-06 14:30:00,97.98,98.12,97.95,98.08,12400.0,88.3764,88.5027,88.3494,88.4666,12400.0
2014-10-06 14:35:00,98.11,98.17,98.08,98.08,2100.0,88.4937,88.5478,88.4666,88.4666,2100.0
2014-10-06 14:40:00,98.06,98.06,97.99,98.01,1900.0,88.4486,88.4486,88.3855,88.4035,1900.0
2014-10-06 14:45:00,98.0,98.03,97.97,97.97,2000.0,88.3945,88.4215,88.3674,88.3674,2000.0
2014-10-06 14:50:00,97.96,97.96,97.86,97.86,3000.0,88.3584,88.3584,88.2682,88.2682,3000.0
2014-10-06 14:55:00,97.94,97.96,97.91,97.92,700.0,88.3404,88.3584,88.3133,88.3223,700.0
2014-10-06 15:00:00,97.91,97.95,97.75,97.77,2700.0,88.3133,88.3494,88.169,88.187,2700.0
2014-10-06 15:05:00,97.74,97.8,97.74,97.8,1100.0,88.16,88.2141,88.16,88.2141,1100.0
2014-10-06 15:10:00,97.8,97.83,97.74,97.76,2800.0,88.2141,88.2411,88.16,88.178,2800.0
2014-10-06 15:15:00,97.73,97.92,97.73,97.88,13100.0,88.1509,88.3223,88.1509,88.2862,13100.0
2014-10-06 15:20:00,97.91,98.07,97.83,98.07,5500.0,88.3133,88.4576,88.2411,88.4576,5500.0
2014-10-06 15:25:00,98.06,98.06,98.0,98.0,1000.0,88.4486,88.4486,88.3945,88.3945,1000.0
2014-10-06 15:30:00,98.02,98.04,97.96,98.02,3500.0,88.4125,88.4306,88.3584,88.4125,3500.0
2014-10-06 15:35:00,98.04,98.11,97.95,98.1,9500.0,88.4306,88.4937,88.3494,88.4847,9500.0
2014-10-06 15:40:00,98.12,98.12,97.95,97.95,14200.0,88.5027,88.5027,88.3494,88.3494,14200.0
2014-10-06 15:45:00,97.99,98.03,97.97,98.0,34400.0,88.3855,88.4215,88.3674,88.3945,34400.0
2014-10-06 15:50:00,97.99,98.0,97.91,98.0,10700.0,88.3855,88.3945,88.3133,88.3945,10700.0
2014-10-06 15:55:00,97.99,98.04,97.9,97.97,32900.0,88.3855,88.4306,88.3043,88.3674,32900.0
2014-10-07 09:30:00,96.64,96.7,96.23,96.41,48000.0,87.1678,87.2219,86.798,86.9603,48000.0
2014-10-07 09:35:00,96.47,96.5,96.18,96.32,9800.0,87.0144,87.0415,86.7529,86.8791,9800.0
2014-10-07 09:40:00,96.37,96.4,95.98,96.1,21300.0,86.9242,86.9513,86.5725,86.6807,21300.0
2014-10-07 09:45:00,96.11,96.3,95.95,96.28,4800.0,86.6897,86.8611,86.5454,86.8431,4800.0
2014-10-07 09:50:00,96.22,96.34,96.21,96.27,5100.0,86.7889,86.8972,86.7799,86.834,5100.0
2014-10-07 09:55:00,96.26,96.4,96.25,96.4,8700.0,86.825,86.9513,86.816,86.9513,8700.0
2014-10-07 10:00:00,96.4,96.56,96.38,96.48,5700.0,86.9513,87.0956,86.9333,87.0235,5700.0
2014-10-07 10:05:00,96.48,96.59,96.45,96.53,4500.0,87.0235,87.1227,86.9964,87.0686,4500.0
2014-10-07 10:10:00,96.58,96.64,96.52,96.52,4000.0,87.1137,87.1678,87.0595,87.0595,4000.0
2014-10-07 10:15:00,96.41,96.61,96.34,96.58,7600.0,86.9603,87.1407,86.8972,87.1137,7600.0
2014-10-07 10:20:00,96.59,96.59,96.41,96.5,3100.0,87.1227,87.1227,86.9603,87.0415,3100.0
2014-10-07 10:25:00,96.46,96.65,96.44,96.65,6500.0,87.0054,87.1768,86.9874,87.1768,6500.0
2014-10-07 10:30:00,96.68,96.89,96.68,96.73,8100.0,87.2039,87.3933,87.2039,87.249,8100.0
2014-10-07 10:35:00,96.63,96.69,96.59,96.6,2900.0,87.1588,87.2129,87.1227,87.1317,2900.0
2014-10-07 10:40:00,96.6,96.65,96.55,96.55,8500.0,87.1317,87.1768,87.0866,87.0866,8500.0
2014-10-07 10:45:00,96.55,96.59,96.53,96.53,4100.0,87.0866,87.1227,87.0686,87.0686,4100.0
2014-10-07 10:50:00,96.53,96.55,96.47,96.47,8900.0,87.0686,87.0866,87.0144,87.0144,8900.0
2014-10-07 10:55:00,96.42,96.42,96.16,96.16,8400.0,86.9693,86.9693,86.7348,86.7348,8400.0
2014-10-07 11:00:00,96.15,96.2,96.08,96.08,3300.0,86.7258,86.7709,86.6627,86.6627,3300.0
2014-10-07 11:05:00,96.15,96.25,96.05,96.24,3000.0,86.7258,86.816,86.6356,86.807,3000.0
2014-10-07 11:10:00,96.25,96.4,96.25,96.4,10700.0,86.816,86.9513,86.816,86.9513,10700.0
2014-10-07 11:15:00,96.35,96.42,96.29,96.32,8700.0,86.9062,86.9693,86.8521,86.8791,8700.0
2014-10-07 11:20:00,96.28,96.34,96.23,96.27,4000.0,86.8431,86.8972,86.798,86.834,4000.0
2014-10-07 11:25:00,96.16,96.26,96.1,96.1,2900.0,86.7348,86.825,86.6807,86.6807,2900.0
2014-10-07 11:30:00,96.1,96.13,95.89,95.9,8100.0,86.6807,86.7078,86.4913,86.5003,8100.0
2014-10-07 11:35:00,95.9,96.19,95.89,96.16,9800.0,86.5003,86.7619,86.4913,86.7348,9800.0
2014-10-07 11:40:00,96.08,96.1,96.06,96.09,5300.0,86.6627,86.6807,86.6446,86.6717,5300.0
2014-10-07 11:45:00,96.09,96.09,95.98,96.02,8500.0,86.6717,86.6717,86.5725,86.6085,8500.0
2014-10-07 11:50:00,96.04,96.11,95.91,96.11,3500.0,86.6266,86.6897,86.5093,86.6897,3500.0
2014-10-07 11:55:00,96.1,96.14,95.91,95.91,4700.0,86.6807,86.7168,86.5093,86.5093,4700.0
2014-10-07 12:00:00,95.89,95.96,95.89,95.93,1900.0,86.4913,86.5544,86.4913,86.5274,1900.0
2014-10-07 12:05:00,95.93,96.09,95.93,96.04,3900.0,86.5274,86.6717,86.5274,86.6266,3900.0
2014-10-07 12:10:00,96.03,96.12,96.01,96.12,2500.0,86.6176,86.6987,86.5995,86.6987,2500.0
2014-10-07 12:15:00,96.08,96.34,96.04,96.28,10000.0,86.6627,86.8972,86.6266,86.8431,10000.0
2014-10-07 12:20:00,96.28,96.38,96.24,96.27,3300.0,86.8431,86.9333,86.807,86.834,3300.0
2014-10-07 12:25:00,96.33,96.33,96.16,96.17,2400.0,86.8882,86.8882,86.7348,86.7438,2400.0
2014-10-07 12:30:00,96.19,96.24,96.15,96.15,3600.0,86.7619,86.807,86.7258,86.7258,3600.0
2014-10-07 12:35:00,96.18,96.19,96.14,96.17,4300.0,86.7529,86.7619,86.7168,86.7438,4300.0
2014-10-07 12:40:00,96.15,96.27,96.13,96.15,3500.0,86.7258,86.834,86.7078,86.7258,3500.0
2014-10-07 12:45:00,96.14,96.16,95.99,96.06,4000.0,86.7168,86.7348,86.5815,86.6446,4000.0
2014-10-07 12:50:00,96.05,96.09,96.05,96.05,1100.0,86.6356,86.6717,86.6356,86.6356,1100.0
2014-10-07 12:55:00,96.06,96.06,96.01,96.01,600.0,86.6446,86.6446,86.5995,86.5995,600.0
2014-10-07 13:00:00,95.99,96.02,95.89,95.91,2800.0,86.5815,86.6085,86.4913,86.5093,2800.0
2014-10-07 13:05:00,95.92,95.94,95.84,95.84,2900.0,86.5183,86.5364,86.4462,86.4462,2900.0
2014-10-07 13:10:00,95.82,95.92,95.82,95.9,21700.0,86.4281,86.5183,86.4281,86.5003,21700.0
2014-10-07 13:15:00,95.9,95.92,95.84,95.86,6000.0,86.5003,86.5183,86.4462,86.4642,6000.0
2014-10-07 13:20:00,95.9,95.92,95.82,95.92,1800.0,86.5003,86.5183,86.4281,86.5183,1800.0
2014-10-07 13:25:00,95.85,95.9,95.82,95.9,900.0,86.4552,86.5003,86.4281,86.5003,900.0
2014-10-07 13:30:00,95.93,95.93,95.75,95.77,2300.0,86.5274,86.5274,86.365,86.383,2300.0
2014-10-07 13:35:00,95.72,95.86,95.72,95.74,2700.0,86.3379,86.4642,86.3379,86.356,2700.0
2014-10-07 13:40:00,95.74,95.78,95.67,95.7,5500.0,86.356,86.3921,86.2928,86.3199,5500.0
2014-10-07 13:45:00,95.73,95.8,95.68,95.73,1300.0,86.347,86.4101,86.3019,86.347,1300.0
2014-10-07 13:50:00,95.74,95.96,95.74,95.93,2500.0,86.356,86.5544,86.356,86.5274,2500.0
2014-10-07 13:55:00,95.99,95.99,95.87,95.87,4300.0,86.5815,86.5815,86.4732,86.4732,4300.0
2014-10-07 14:00:00,95.91,95.94,95.88,95.91,2000.0,86.5093,86.5364,86.4823,86.5093,2000.0
2014-10-07 14:05:00,95.94,95.99,95.94,95.95,1500.0,86.5364,86.5815,86.5364,86.5454,1500.0
2014-10-07 14:10:00,95.98,96.0,95.91,95.97,7000.0,86.5725,86.5905,86.5093,86.5634,7000.0
2014-10-07 14:15:00,95.95,95.95,95.8,95.9,3300.0,86.5454,86.5454,86.4101,86.5003,3300.0
2014-10-07 14:20:00,95.91,95.91,95.71,95.71,2200.0,86.5093,86.5093,86.3289,86.3289,2200.0
2014-10-07 14:25:00,95.75,95.76,95.67,95.67,800.0,86.365,86.374,86.2928,86.2928,800.0
2014-10-07 14:30:00,95.67,95.7,95.62,95.67,1300.0,86.2928,86.3199,86.2478,86.2928,1300.0
2014-10-07 14:35:00,95.65,95.67,95.6,95.62,10800.0,86.2748,86.2928,86.2297,86.2478,10800.0
2014-10-07 14:40:00,95.67,95.8,95.62,95.79,1900.0,86.2928,86.4101,86.2478,86.4011,1900.0
2014-10-07 14:45:00,95.83,95.93,95.79,95.86,6900.0,86.4372,86.5274,86.4011,86.4642,6900.0
2014-10-07 14:50:00,95.85,95.92,95.82,95.84,3600.0,86.4552,86.5183,86.4281,86.4462,3600.0
2014-10-07 14:55:00,95.86,95.89,95.81,95.81,4100.0,86.4642,86.4913,86.4191,86.4191,4100.0
2014-10-07 15:00:00,95.77,95.86,95.72,95.8,8300.0,86.383,86.4642,86.3379,86.4101,8300.0
2014-10-07 15:05:00,95.8,95.83,95.7,95.73,4300.0,86.4101,86.4372,86.3199,86.347,4300.0
2014-10-07 15:10:00,95.73,95.73,95.64,95.65,4100.0,86.347,86.347,86.2658,86.2748,4100.0
2014-10-07 15:15:00,95.65,95.66,95.44,95.49,9300.0,86.2748,86.2838,86.0854,86.1305,9300.0
2014-10-07 15:20:00,95.49,95.5,95.36,95.39,9100.0,86.1305,86.1395,86.0132,86.0403,9100.0
2014-10-07 15:25:00,95.4,95.51,95.39,95.46,16500.0,86.0493,86.1485,86.0403,86.1034,16500.0
2014-10-07 15:30:00,95.47,95.7,95.47,95.59,12000.0,86.1125,86.3199,86.1125,86.2207,12000.0
2014-10-07 15:35:00,95.59,95.6,95.37,95.37,18800.0,86.2207,86.2297,86.0223,86.0223,18800.0
2014-10-07 15:40:00,95.38,95.41,95.28,95.28,15700.0,86.0313,86.0583,85.9411,85.9411,15700.0
2014-10-07 15:45:00,95.3,95.36,95.27,95.33,20700.0,85.9591,86.0132,85.9321,85.9862,20700.0
2014-10-07 15:50:00,95.29,95.31,95.08,95.11,52700.0,85.9501,85.9681,85.7607,85.7877,52700.0
2014-10-07 15:55:00,95.1,95.1,94.86,94.87,76100.0,85.7787,85.7787,85.5622,85.5713,76100.0
2014-10-08 09:30:00,94.41,94.73,94.28,94.44,69500.0,85.1563,85.445,85.0391,85.1834,69500.0
2014-10-08 09:35:00,94.47,94.63,94.35,94.35,27700.0,85.2105,85.3548,85.1022,85.1022,27700.0
2014-10-08 09:40:00,94.39,94.73,94.38,94.73,19900.0,85.1383,85.445,85.1293,85.445,19900.0
2014-10-08 09:45:00,94.71,94.74,94.6,94.69,10700.0,85.4269,85.454,85.3277,85.4089,10700.0
2014-10-08 09:50:00,94.71,94.76,94.46,94.52,8700.0,85.4269,85.472,85.2014,85.2556,8700.0
2014-10-08 09:55:00,94.51,94.52,94.19,94.2,11800.0,85.2465,85.2556,84.9579,84.9669,11800.0
2014-10-08 10:00:00,94.26,94.29,94.13,94.25,5700.0,85.0211,85.0481,84.9038,85.012,5700.0
2014-10-08 10:05:00,94.27,94.44,94.22,94.37,8800.0,85.0301,85.1834,84.985,85.1203,8800.0
2014-10-08 10:10:00,94.36,94.79,94.35,94.71,9600.0,85.1113,85.4991,85.1022,85.4269,9600.0
2014-10-08 10:15:00,94.73,94.74,94.6,94.64,29100.0,85.445,85.454,85.3277,85.3638,29100.0
2014-10-08 10:20:00,94.56,94.58,94.47,94.55,9700.0,85.2916,85.3097,85.2105,85.2826,9700.0
2014-10-08 10:25:00,94.45,94.79,94.35,94.64,12700.0,85.1924,85.4991,85.1022,85.3638,12700.0
2014-10-08 10:30:00,94.72,94.74,94.65,94.72,3500.0,85.436,85.454,85.3728,85.436,3500.0
2014-10-08 10:35:00,94.8,94.83,94.61,94.74,7000.0,85.5081,85.5352,85.3367,85.454,7000.0
2014-10-08 10:40:00,94.74,94.79,94.54,94.79,3800.0,85.454,85.4991,85.2736,85.4991,3800.0
2014-10-08 10:45:00,94.78,94.78,94.66,94.71,6500.0,85.4901,85.4901,85.3818,85.4269,6500.0
2014-10-08 10:50:00,94.6,94.63,94.52,94.52,2700.0,85.3277,85.3548,85.2556,85.2556,2700.0
2014-10-08 10:55:00,94.46,94.61,94.46,94.53,3900.0,85.2014,85.3367,85.2014,85.2646,3900.0
2014-10-08 11:00:00,94.52,94.52,94.46,94.47,3100.0,85.2556,85.2556,85.2014,85.2105,3100.0
2014-10-08 11:05:00,94.5,94.56,94.41,94.5,5300.0,85.2375,85.2916,85.1563,85.2375,5300.0
2014-10-08 11:10:00,94.52,94.61,94.44,94.5,8700.0,85.2556,85.3367,85.1834,85.2375,8700.0
2014-10-08 11:15:00,94.49,94.49,94.3,94.3,12100.0,85.2285,85.2285,85.0571,85.0571,12100.0
2014-10-08 11:20:00,94.3,94.65,94.29,94.61,8200.0,85.0571,85.3728,85.0481,85.3367,8200.0
2014-10-08 11:25:00,94.54,94.81,94.54,94.69,13700.0,85.2736,85.5171,85.2736,85.4089,13700.0
2014-10-08 11:30:00,94.67,94.76,94.5,94.5,19400.0,85.3909,85.472,85.2375,85.2375,19400.0
2014-10-08 11:35:00,94.53,94.67,94.51,94.51,10400.0,85.2646,85.3909,85.2465,85.2465,10400.0
2014-10-08 11:40:00,94.49,94.67,94.39,94.45,17100.0,85.2285,85.3909,85.1383,85.1924,17100.0
2014-10-08 11:45:00,94.44,94.5,94.25,94.36,8200.0,85.1834,85.2375,85.012,85.1113,8200.0
2014-10-08 11:50:00,94.32,94.39,94.25,94.39,10800.0,85.0752,85.1383,85.012,85.1383,10800.0
2014-10-08 11:55:00,94.36,94.39,94.25,94.34,5700.0,85.1113,85.1383,85.012,85.0932,5700.0
2014-10-08 12:00:00,94.52,94.55,94.49,94.49,800.0,85.2556,85.2826,85.2285,85.2285,800.0
2014-10-08 12:05:00,94.46,94.46,94.43,94.45,500.0,85.2014,85.2014,85.1744,85.1924,500.0
2014-10-08 12:10:00,94.45,94.53,94.43,94.5,3400.0,85.1924,85.2646,85.1744,85.2375,3400.0
2014-10-08 12:15:00,94.56,94.65,94.41,94.53,12100.0,85.2916,85.3728,85.1563,85.2646,12100.0
2014-10-08 12:20:00,94.45,94.5,94.37,94.39,1800.0,85.1924,85.2375,85.1203,85.1383,1800.0
2014-10-08 12:25:00,94.42,94.44,94.29,94.3,2800.0,85.1654,85.1834,85.0481,85.0571,2800.0
2014-10-08 12:30:00,94.3,94.3,94.17,94.2,2300.0,85.0571,85.0571,84.9399,84.9669,2300.0
2014-10-08 12:35:00,94.24,94.45,94.24,94.38,8600.0,85.003,85.1924,85.003,85.1293,8600.0
2014-10-08 12:40:00,94.39,94.43,94.29,94.43,15000.0,85.1383,85.1744,85.0481,85.1744,15000.0
2014-10-08 12:45:00,94.41,94.48,94.25,94.32,17600.0,85.1563,85.2195,85.012,85.0752,17600.0
2014-10-08 12:50:00,94.3,94.43,94.19,94.28,27500.0,85.0571,85.1744,84.9579,85.0391,27500.0
2014-10-08 12:55:00,94.29,94.47,94.28,94.4,23000.0,85.0481,85.2105,85.0391,85.1473,23000.0
2014-10-08 13:00:00,94.39,94.52,94.38,94.48,11500.0,85.1383,85.2556,85.1293,85.2195,11500.0
2014-10-08 13:05:00,94.5,94.56,94.45,94.52,18100.0,85.2375,85.2916,85.1924,85.2556,18100.0
2014-10-08 13:10:00,94.5,94.54,94.44,94.53,14100.0,85.2375,85.2736,85.1834,85.2646,14100.0
2014-10-08 13:15:00,94.5,94.56,94.44,94.44,3000.0,85.2375,85.2916,85.1834,85.1834,3000.0
2014-10-08 13:20:00,94.43,94.51,94.4,94.51,3100.0,85.1744,85.2465,85.1473,85.2465,3100.0
2014-10-08 13:25:00,94.48,94.52,94.47,94.49,4200.0,85.2195,85.2556,85.2105,85.2285,4200.0
2014-10-08 13:30:00,94.49,94.53,94.48,94.51,1100.0,85.2285,85.2646,85.2195,85.2465,1100.0
2014-10-08 13:35:00,94.54,94.79,94.53,94.79,18100.0,85.2736,85.4991,85.2646,85.4991,18100.0
2014-10-08 13:40:00,94.73,94.75,94.68,94.72,3600.0,85.445,85.463,85.3999,85.436,3600.0
2014-10-08 13:45:00,94.75,94.82,94.71,94.75,9900.0,85.463,85.5262,85.4269,85.463,9900.0
2014-10-08 13:50:00,94.77,94.95,94.77,94.89,21800.0,85.4811,85.6434,85.4811,85.5893,21800.0
2014-10-08 13:55:00,94.89,94.96,94.76,94.9,11000.0,85.5893,85.6524,85.472,85.5983,11000.0
2014-10-08 14:00:00,94.95,95.17,94.89,94.99,31700.0,85.6434,85.8419,85.5893,85.6795,31700.0
2014-10-08 14:05:00,95.0,95.16,94.94,95.14,26900.0,85.6885,85.8328,85.6344,85.8148,26900.0
2014-10-08 14:10:00,95.14,95.47,95.14,95.32,13800.0,85.8148,86.1125,85.8148,85.9772,13800.0
2014-10-08 14:15:00,95.29,95.35,95.24,95.28,21700.0,85.9501,86.0042,85.905,85.9411,21700.0
2014-10-08 14:20:00,95.28,95.71,95.27,95.71,48200.0,85.9411,86.3289,85.9321,86.3289,48200.0
2014-10-08 14:25:00,95.69,95.76,95.51,95.58,21000.0,86.3109,86.374,86.1485,86.2117,21000.0
2014-10-08 14:30:00,95.64,95.81,95.59,95.76,9500.0,86.2658,86.4191,86.2207,86.374,9500.0
2014-10-08 14:35:00,95.74,95.78,95.59,95.6,12400.0,86.356,86.3921,86.2207,86.2297,12400.0
2014-10-08 14:40:00,95.59,95.68,95.59,95.6,11600.0,86.2207,86.3019,86.2207,86.2297,11600.0
2014-10-08 14:45:00,95.62,95.78,95.62,95.75,6000.0,86.2478,86.3921,86.2478,86.365,6000.0
2014-10-08 14:50:00,95.75,95.77,95.64,95.64,5600.0,86.365,86.383,86.2658,86.2658,5600.0
2014-10-08 14:55:00,95.65,95.72,95.59,95.65,9100.0,86.2748,86.3379,86.2207,86.2748,9100.0
2014-10-08 15:00:00,95.68,95.94,95.68,95.93,14000.0,86.3019,86.5364,86.3019,86.5274,14000.0
2014-10-08 15:05:00,95.93,95.96,95.86,95.91,12800.0,86.5274,86.5544,86.4642,86.5093,12800.0
2014-10-08 15:10:00,95.91,95.92,95.81,95.88,10100.0,86.5093,86.5183,86.4191,86.4823,10100.0
2014-10-08 15:15:00,95.85,95.97,95.84,95.91,10900.0,86.4552,86.5634,86.4462,86.5093,10900.0
2014-10-08 15:20:00,95.92,96.14,95.9,96.14,12200.0,86.5183,86.7168,86.5003,86.7168,12200.0
2014-10-08 15:25:00,96.14,96.2,95.96,95.96,31000.0,86.7168,86.7709,86.5544,86.5544,31000.0
2014-10-08 15:30:00,95.91,96.1,95.89,95.95,16200.0,86.5093,86.6807,86.4913,86.5454,16200.0
2014-10-08 15:35:00,95.97,96.03,95.91,95.94,9100.0,86.5634,86.6176,86.5093,86.5364,9100.0
2014-10-08 15:40:00,95.95,96.21,95.94,96.21,10400.0,86.5454,86.7799,86.5364,86.7799,10400.0
2014-10-08 15:45:00,96.21,96.24,96.13,96.24,15200.0,86.7799,86.807,86.7078,86.807,15200.0
2014-10-08 15:50:00,96.25,96.31,96.18,96.31,32600.0,86.816,86.8701,86.7529,86.8701,32600.0
2014-10-08 15:55:00,96.32,96.39,96.3,96.32,37100.0,86.8791,86.9423,86.8611,86.8791,37100.0
2014-10-09 09:30:00,95.03,95.55,94.95,95.33,37700.0,85.7156,86.1846,85.6434,85.9862,37700.0
2014-10-09 09:35:00,95.33,95.41,95.15,95.41,15100.0,85.9862,86.0583,85.8238,86.0583,15100.0
2014-10-09 09:40:00,95.36,95.36,95.12,95.28,6700.0,86.0132,86.0132,85.7968,85.9411,6700.0
2014-10-09 09:45:00,95.24,95.25,95.05,95.05,3500.0,85.905,85.914,85.7336,85.7336,3500.0
2014-10-09 09:50:00,94.78,94.8,94.78,94.79,600.0,85.4901,85.5081,85.4901,85.4991,600.0
2014-10-09 09:55:00,94.8,94.8,94.59,94.75,5300.0,85.5081,85.5081,85.3187,85.463,5300.0
2014-10-09 10:00:00,94.91,94.95,94.74,94.87,6600.0,85.6073,85.6434,85.454,85.5713,6600.0
2014-10-09 10:05:00,94.86,94.93,94.63,94.68,5100.0,85.5622,85.6254,85.3548,85.3999,5100.0
2014-10-09 10:10:00,94.65,94.74,94.45,94.74,10800.0,85.3728,85.454,85.1924,85.454,10800.0
2014-10-09 10:15:00,94.75,94.83,94.71,94.71,7100.0,85.463,85.5352,85.4269,85.4269,7100.0
2014-10-09 10:20:00,94.76,94.81,94.62,94.63,3500.0,85.472,85.5171,85.3458,85.3548,3500.0
2014-10-09 10:25:00,94.6,94.88,94.6,94.78,2800.0,85.3277,85.5803,85.3277,85.4901,2800.0
2014-10-09 10:30:00,94.81,94.82,94.69,94.75,2300.0,85.5171,85.5262,85.4089,85.463,2300.0
2014-10-09 10:35:00,94.75,94.75,94.47,94.47,7100.0,85.463,85.463,85.2105,85.2105,7100.0
2014-10-09 10:40:00,94.4,94.49,94.31,94.49,7300.0,85.1473,85.2285,85.0662,85.2285,7300.0
2014-10-09 10:45:00,94.43,94.57,94.33,94.51,35100.0,85.1744,85.3007,85.0842,85.2465,35100.0
2014-10-09 10:50:00,94.46,94.47,94.43,94.44,1700.0,85.2014,85.2105,85.1744,85.1834,1700.0
2014-10-09 10:55:00,94.5,94.82,94.47,94.81,4900.0,85.2375,85.5262,85.2105,85.5171,4900.0
2014-10-09 11:00:00,94.85,94.87,94.3,94.3,60700.0,85.5532,85.5713,85.0571,85.0571,60700.0
2014-10-09 11:05:00,94.46,94.74,94.45,94.74,1800.0,85.2014,85.454,85.1924,85.454,1800.0
2014-10-09 11:10:00,94.75,94.84,94.62,94.84,1900.0,85.463,85.5442,85.3458,85.5442,1900.0
2014-10-09 11:15:00,94.86,94.98,94.83,94.9,1000.0,85.5622,85.6705,85.5352,85.5983,1000.0
2014-10-09 11:20:00,94.96,95.04,94.93,94.94,4200.0,85.6524,85.7246,85.6254,85.6344,4200.0
2014-10-09 11:25:00,94.97,95.2,94.97,95.15,3800.0,85.6615,85.8689,85.6615,85.8238,3800.0
2014-10-09 11:30:00,95.1,95.17,94.93,94.93,11000.0,85.7787,85.8419,85.6254,85.6254,11000.0
2014-10-09 11:35:00,95.01,95.03,95.0,95.01,700.0,85.6975,85.7156,85.6885,85.6975,700.0
2014-10-09 11:40:00,94.96,94.96,94.85,94.92,1100.0,85.6524,85.6524,85.5532,85.6164,1100.0
2014-10-09 11:45:00,94.7,94.81,94.7,94.79,8600.0,85.4179,85.5171,85.4179,85.4991,8600.0
2014-10-09 11:50:00,94.77,94.79,94.65,94.71,11100.0,85.4811,85.4991,85.3728,85.4269,11100.0
2014-10-09 11:55:00,94.75,94.79,94.64,94.79,4300.0,85.463,85.4991,85.3638,85.4991,4300.0
2014-10-09 12:00:00,94.73,94.87,94.71,94.78,5900.0,85.445,85.5713,85.4269,85.4901,5900.0
2014-10-09 12:05:00,94.78,94.88,94.71,94.75,12700.0,85.4901,85.5803,85.4269,85.463,12700.0
2014-10-09 12:10:00,94.7,94.79,94.6,94.6,5000.0,85.4179,85.4991,85.3277,85.3277,5000.0
2014-10-09 12:15:00,94.73,94.75,94.54,94.57,4500.0,85.445,85.463,85.2736,85.3007,4500.0
2014-10-09 12:20:00,94.53,94.55,94.53,94.55,500.0,85.2646,85.2826,85.2646,85.2826,500.0
2014-10-09 12:25:00,94.59,94.59,94.4,94.47,4500.0,85.3187,85.3187,85.1473,85.2105,4500.0
2014-10-09 12:30:00,94.47,94.47,94.31,94.31,4700.0,85.2105,85.2105,85.0662,85.0662,4700.0
2014-10-09 12:35:00,94.3,94.55,94.3,94.51,2000.0,85.0571,85.2826,85.0571,85.2465,2000.0
2014-10-09 12:40:00,94.48,94.5,94.28,94.37,3700.0,85.2195,85.2375,85.0391,85.1203,3700.0
2014-10-09 12:45:00,94.41,94.42,94.31,94.39,5500.0,85.1563,85.1654,85.0662,85.1383,5500.0
2014-10-09 12:50:00,94.42,94.42,94.42,94.42,100.0,85.1654,85.1654,85.1654,85.1654,100.0
2014-10-09 12:55:00,94.42,94.45,94.39,94.45,3200.0,85.1654,85.1924,85.1383,85.1924,3200.0
2014-10-09 13:00:00,94.44,94.45,94.33,94.33,3100.0,85.1834,85.1924,85.0842,85.0842,3100.0
2014-10-09 13:05:00,94.34,94.38,94.23,94.25,39300.0,85.0932,85.1293,84.994,85.012,39300.0
2014-10-09 13:10:00,94.22,94.42,94.16,94.42,20100.0,84.985,85.1654,84.9309,85.1654,20100.0
2014-10-09 13:15:00,94.42,94.57,94.39,94.55,3000.0,85.1654,85.3007,85.1383,85.2826,3000.0
2014-10-09 13:20:00,94.62,94.82,94.62,94.79,26100.0,85.3458,85.5262,85.3458,85.4991,26100.0
2014-10-09 13:25:00,94.78,94.79,94.58,94.73,28100.0,85.4901,85.4991,85.3097,85.445,28100.0
2014-10-09 13:30:00,94.73,94.73,94.59,94.68,1200.0,85.445,85.445,85.3187,85.3999,1200.0
2014-10-09 13:35:00,94.77,94.92,94.77,94.85,2800.0,85.4811,85.6164,85.4811,85.5532,2800.0
2014-10-09 13:40:00,94.87,94.87,94.73,94.86,1000.0,85.5713,85.5713,85.445,85.5622,1000.0
2014-10-09 13:45:00,94.88,94.9,94.74,94.86,1800.0,85.5803,85.5983,85.454,85.5622,1800.0
2014-10-09 13:50:00,94.83,94.83,94.61,94.61,1400.0,85.5352,85.5352,85.3367,85.3367,1400.0
2014-10-09 13:55:00,94.51,94.59,94.51,94.55,500.0,85.2465,85.3187,85.2465,85.2826,500.0
2014-10-09 14:00:00,94.49,94.54,94.43,94.52,2600.0,85.2285,85.2736,85.1744,85.2556,2600.0
2014-10-09 14:05:00,94.51,94.51,94.36,94.36,2700.0,85.2465,85.2465,85.1113,85.1113,2700.0
2014-10-09 14:10:00,94.39,94.48,94.32,94.34,1900.0,85.1383,85.2195,85.0752,85.0932,1900.0
2014-10-09 14:15:00,94.34,94.43,94.27,94.27,2400.0,85.0932,85.1744,85.0301,85.0301,2400.0
2014-10-09 14:20:00,94.23,94.28,94.22,94.28,1700.0,84.994,85.0391,84.985,85.0391,1700.0
2014-10-09 14:25:00,94.3,94.42,94.26,94.35,6600.0,85.0571,85.1654,85.0211,85.1022,6600.0
2014-10-09 14:30:00,94.28,94.31,94.21,94.29,5200.0,85.0391,85.0662,84.976,85.0481,5200.0
2014-10-09 14:35:00,94.32,94.6,94.32,94.58,5000.0,85.0752,85.3277,85.0752,85.3097,5000.0
2014-10-09 14:40:00,94.52,94.61,94.47,94.53,3700.0,85.2556,85.3367,85.2105,85.2646,3700.0
2014-10-09 14:45:00,94.56,94.58,94.44,94.51,5700.0,85.2916,85.3097,85.1834,85.2465,5700.0
2014-10-09 14:50:00,94.5,94.65,94.5,94.6,2000.0,85.2375,85.3728,85.2375,85.3277,2000.0
2014-10-09 14:55:00,94.51,94.52,94.45,94.51,5000.0,85.2465,85.2556,85.1924,85.2465,5000.0
2014-10-09 15:00:00,94.48,94.51,94.35,94.39,5400.0,85.2195,85.2465,85.1022,85.1383,5400.0
2014-10-09 15:05:00,94.46,94.46,94.25,94.25,1800.0,85.2014,85.2014,85.012,85.012,1800.0
2014-10-09 15:10:00,94.25,94.49,94.24,94.48,9300.0,85.012,85.2285,85.003,85.2195,9300.0
2014-10-09 15:15:00,94.47,94.61,94.45,94.5,18900.0,85.2105,85.3367,85.1924,85.2375,18900.0
2014-10-09 15:20:00,94.5,94.58,94.42,94.45,7800.0,85.2375,85.3097,85.1654,85.1924,7800.0
2014-10-09 15:25:00,94.48,94.54,94.45,94.45,5700.0,85.2195,85.2736,85.1924,85.1924,5700.0
2014-10-09 15:30:00,94.47,94.62,94.44,94.59,8000.0,85.2105,85.3458,85.1834,85.3187,8000.0
2014-10-09 15:35:00,94.59,94.61,94.45,94.47,10300.0,85.3187,85.3367,85.1924,85.2105,10300.0
2014-10-09 15:40:00,94.51,94.52,94.43,94.43,10000.0,85.2465,85.2556,85.1744,85.1744,10000.0
2014-10-09 15:45:00,94.43,94.44,94.32,94.32,17100.0,85.1744,85.1834,85.0752,85.0752,17100.0
2014-10-09 15:50:00,94.31,94.34,94.25,94.27,27100.0,85.0662,85.0932,85.012,85.0301,27100.0
2014-10-09 15:55:00,94.26,94.47,94.26,94.32,65700.0,85.0211,85.2105,85.0211,85.0752,65700.0
2014-10-10 09:30:00,93.11,93.19,92.53,92.54,86100.0,83.9838,84.0559,83.4606,83.4696,86100.0
2014-10-10 09:35:00,92.55,92.96,92.53,92.9,35900.0,83.4787,83.8485,83.4606,83.7944,35900.0
2014-10-10 09:40:00,92.93,92.93,92.71,92.89,19000.0,83.8214,83.8214,83.623,83.7853,19000.0
2014-10-10 09:45:00,92.88,93.01,92.77,92.79,13500.0,83.7763,83.8936,83.6771,83.6951,13500.0
2014-10-10 09:50:00,92.74,92.81,92.5,92.5,13500.0,83.65,83.7132,83.4336,83.4336,13500.0
2014-10-10 09:55:00,92.48,92.55,92.43,92.45,15200.0,83.4155,83.4787,83.3704,83.3885,15200.0
2014-10-10 10:00:00,92.43,92.43,92.13,92.2,24900.0,83.3704,83.3704,83.0998,83.163,24900.0
2014-10-10 10:05:00,92.18,92.21,91.72,91.72,44200.0,83.1449,83.172,82.73,82.73,44200.0
2014-10-10 10:10:00,91.8,91.82,91.35,91.35,45100.0,82.8022,82.8202,82.3963,82.3963,45100.0
2014-10-10 10:15:00,91.36,91.59,91.34,91.53,41800.0,82.4053,82.6128,82.3873,82.5586,41800.0
2014-10-10 10:20:00,91.45,91.45,91.18,91.18,14400.0,82.4865,82.4865,82.2429,82.2429,14400.0
2014-10-10 10:25:00,91.17,91.17,90.91,90.94,29900.0,82.2339,82.2339,81.9994,82.0265,29900.0
2014-10-10 10:30:00,90.91,91.13,90.82,91.12,20400.0,81.9994,82.1978,81.9182,82.1888,20400.0
2014-10-10 10:35:00,91.01,91.28,91.01,91.18,10100.0,82.0896,82.3331,82.0896,82.2429,10100.0
2014-10-10 10:40:00,91.21,91.21,90.95,91.19,3600.0,82.27,82.27,82.0355,82.252,3600.0
2014-10-10 10:45:00,91.26,91.26,90.86,90.98,58400.0,82.3151,82.3151,81.9543,82.0625,58400.0
2014-10-10 10:50:00,90.95,91.29,90.95,91.11,19000.0,82.0355,82.3422,82.0355,82.1798,19000.0
2014-10-10 10:55:00,91.2,91.3,91.12,91.17,10100.0,82.261,82.3512,82.1888,82.2339,10100.0
2014-10-10 11:00:00,91.18,91.28,91.09,91.28,15000.0,82.2429,82.3331,82.1618,82.3331,15000.0
2014-10-10 11:05:00,91.32,91.43,91.23,91.33,12900.0,82.3692,82.4684,82.288,82.3782,12900.0
2014-10-10 11:10:00,91.28,91.28,91.06,91.06,21300.0,82.3331,82.3331,82.1347,82.1347,21300.0
2014-10-10 11:15:00,91.06,91.07,90.82,91.0,16800.0,82.1347,82.1437,81.9182,82.0806,16800.0
2014-10-10 11:20:00,91.06,91.17,91.0,91.01,13500.0,82.1347,82.2339,82.0806,82.0896,13500.0
2014-10-10 11:25:00,90.95,91.01,90.89,90.94,13600.0,82.0355,82.0896,81.9814,82.0265,13600.0
2014-10-10 11:30:00,90.9,91.02,90.72,90.73,10600.0,81.9904,82.0986,81.828,81.837,10600.0
2014-10-10 11:35:00,90.8,91.09,90.8,90.98,4000.0,81.9002,82.1618,81.9002,82.0625,4000.0
2014-10-10 11:40:00,90.84,90.84,90.7,90.78,1700.0,81.9363,81.9363,81.81,81.8821,1700.0
2014-10-10 11:45:00,90.79,91.09,90.79,91.03,30300.0,81.8912,82.1618,81.8912,82.1076,30300.0
2014-10-10 11:50:00,91.05,91.16,90.98,91.16,13000.0,82.1257,82.2249,82.0625,82.2249,13000.0
2014-10-10 11:55:00,91.13,91.13,91.0,91.03,19800.0,82.1978,82.1978,82.0806,82.1076,19800.0
2014-10-10 12:00:00,91.01,91.23,91.0,91.23,19300.0,82.0896,82.288,82.0806,82.288,19300.0
2014-10-10 12:05:00,91.37,91.41,91.3,91.33,4200.0,82.4143,82.4504,82.3512,82.3782,4200.0
2014-10-10 12:10:00,91.3,91.4,91.12,91.19,10800.0,82.3512,82.4414,82.1888,82.252,10800.0
2014-10-10 12:15:00,91.22,91.22,91.03,91.19,12900.0,82.279,82.279,82.1076,82.252,12900.0
2014-10-10 12:20:00,91.18,91.23,91.02,91.02,7400.0,82.2429,82.288,82.0986,82.0986,7400.0
2014-10-10 12:25:00,91.04,91.2,91.04,91.18,3900.0,82.1167,82.261,82.1167,82.2429,3900.0
2014-10-10 12:30:00,91.21,91.66,91.21,91.64,10100.0,82.27,82.6759,82.27,82.6579,10100.0
2014-10-10 12:35:00,91.74,91.78,91.71,91.76,20400.0,82.7481,82.7841,82.721,82.7661,20400.0
2014-10-10 12:40:00,91.74,91.86,91.72,91.8,3200.0,82.7481,82.8563,82.73,82.8022,3200.0
2014-10-10 12:45:00,91.82,92.01,91.82,92.0,11500.0,82.8202,82.9916,82.8202,82.9826,11500.0
2014-10-10 12:50:00,92.0,92.01,91.75,91.85,7100.0,82.9826,82.9916,82.7571,82.8473,7100.0
2014-10-10 12:55:00,91.79,91.8,91.69,91.73,3100.0,82.7932,82.8022,82.703,82.739,3100.0
2014-10-10 13:00:00,91.7,91.82,91.67,91.74,25500.0,82.712,82.8202,82.6849,82.7481,25500.0
2014-10-10 13:05:00,91.75,91.81,91.67,91.67,4500.0,82.7571,82.8112,82.6849,82.6849,4500.0
2014-10-10 13:10:00,91.71,91.83,91.68,91.73,6200.0,82.721,82.8292,82.6939,82.739,6200.0
2014-10-10 13:15:00,91.7,91.7,91.52,91.52,4800.0,82.712,82.712,82.5496,82.5496,4800.0
2014-10-10 13:20:00,91.48,91.53,91.41,91.41,2400.0,82.5135,82.5586,82.4504,82.4504,2400.0
2014-10-10 13:25:00,91.49,91.49,91.33,91.35,4100.0,82.5226,82.5226,82.3782,82.3963,4100.0
2014-10-10 13:30:00,91.37,91.41,91.18,91.19,3700.0,82.4143,82.4504,82.2429,82.252,3700.0
2014-10-10 13:35:00,91.18,91.47,91.18,91.45,3300.0,82.2429,82.5045,82.2429,82.4865,3300.0
2014-10-10 13:40:00,91.43,91.48,91.42,91.48,900.0,82.4684,82.5135,82.4594,82.5135,900.0
2014-10-10 13:45:00,91.44,91.44,91.25,91.4,3000.0,82.4775,82.4775,82.3061,82.4414,3000.0
2014-10-10 13:50:00,91.39,91.4,91.34,91.39,1800.0,82.4324,82.4414,82.3873,82.4324,1800.0
2014-10-10 13:55:00,91.38,91.46,91.38,91.46,2300.0,82.4233,82.4955,82.4233,82.4955,2300.0
2014-10-10 14:00:00,91.43,91.49,91.41,91.46,4200.0,82.4684,82.5226,82.4504,82.4955,4200.0
2014-10-10 14:05:00,91.48,91.54,91.44,91.46,5100.0,82.5135,82.5677,82.4775,82.4955,5100.0
2014-10-10 14:10:00,91.44,91.44,91.25,91.25,3900.0,82.4775,82.4775,82.3061,82.3061,3900.0
2014-10-10 14:15:00,91.23,91.23,91.23,91.23,300.0,82.288,82.288,82.288,82.288,300.0
2014-10-10 14:20:00,91.25,91.33,91.22,91.33,1800.0,82.3061,82.3782,82.279,82.3782,1800.0
2014-10-10 14:25:00,91.31,91.37,91.15,91.15,5400.0,82.3602,82.4143,82.2159,82.2159,5400.0
2014-10-10 14:30:00,91.19,91.28,91.19,91.2,2400.0,82.252,82.3331,82.252,82.261,2400.0
2014-10-10 14:35:00,91.17,91.17,91.11,91.12,2600.0,82.2339,82.2339,82.1798,82.1888,2600.0
2014-10-10 14:40:00,91.11,91.25,91.11,91.24,6800.0,82.1798,82.3061,82.1798,82.2971,6800.0
2014-10-10 14:45:00,91.22,91.24,91.17,91.22,2400.0,82.279,82.2971,82.2339,82.279,2400.0
2014-10-10 14:50:00,91.13,91.13,91.04,91.06,3300.0,82.1978,82.1978,82.1167,82.1347,3300.0
2014-10-10 14:55:00,91.12,91.2,91.11,91.12,1900.0,82.1888,82.261,82.1798,82.1888,1900.0
2014-10-10 15:00:00,91.07,91.17,90.95,90.99,4700.0,82.1437,82.2339,82.0355,82.0716,4700.0
2014-10-10 15:05:00,90.94,90.95,90.63,90.77,18300.0,82.0265,82.0355,81.7468,81.8731,18300.0
2014-10-10 15:10:00,90.76,90.89,90.65,90.69,16300.0,81.8641,81.9814,81.7649,81.801,16300.0
2014-10-10 15:15:00,90.7,90.7,90.51,90.66,9500.0,81.81,81.81,81.6386,81.7739,9500.0
2014-10-10 15:20:00,90.67,90.67,90.57,90.57,1900.0,81.7829,81.7829,81.6927,81.6927,1900.0
2014-10-10 15:25:00,90.59,90.59,90.38,90.47,12300.0,81.7108,81.7108,81.5214,81.6025,12300.0
2014-10-10 15:30:00,90.5,90.57,90.4,90.46,14300.0,81.6296,81.6927,81.5394,81.5935,14300.0
2014-10-10 15:35:00,90.44,90.61,90.36,90.53,18200.0,81.5755,81.7288,81.5033,81.6566,18200.0
2014-10-10 15:40:00,90.53,90.61,90.45,90.47,37600.0,81.6566,81.7288,81.5845,81.6025,37600.0
2014-10-10 15:45:00,90.47,90.53,90.32,90.32,24500.0,81.6025,81.6566,81.4672,81.4672,24500.0
2014-10-10 15:50:00,90.34,90.34,90.11,90.13,52500.0,81.4853,81.4853,81.2778,81.2959,52500.0
2014-10-10 15:55:00,90.12,90.22,90.02,90.06,53700.0,81.2868,81.377,81.1966,81.2327,53700.0
2014-10-13 09:30:00,90.92,91.08,90.78,90.95,38300.0,82.0084,82.1527,81.8821,82.0355,38300.0
2014-10-13 09:35:00,90.99,91.41,90.88,91.33,67100.0,82.0716,82.4504,81.9723,82.3782,67100.0
2014-10-13 09:40:00,91.34,91.37,90.98,91.07,65000.0,82.3873,82.4143,82.0625,82.1437,65000.0
2014-10-13 09:45:00,91.09,91.1,90.75,90.79,73800.0,82.1618,82.1708,81.8551,81.8912,73800.0
2014-10-13 09:50:00,90.77,90.79,90.38,90.51,31100.0,81.8731,81.8912,81.5214,81.6386,31100.0
2014-10-13 09:55:00,90.47,90.83,90.42,90.64,18500.0,81.6025,81.9272,81.5574,81.7559,18500.0
2014-10-13 10:00:00,90.67,90.83,90.62,90.8,3300.0,81.7829,81.9272,81.7378,81.9002,3300.0
2014-10-13 10:05:00,90.83,90.93,90.8,90.92,4300.0,81.9272,82.0174,81.9002,82.0084,4300.0
2014-10-13 10:10:00,90.8,90.88,90.73,90.83,5800.0,81.9002,81.9723,81.837,81.9272,5800.0
2014-10-13 10:15:00,90.82,90.84,90.61,90.63,33800.0,81.9182,81.9363,81.7288,81.7468,33800.0
2014-10-13 10:20:00,90.59,90.89,90.58,90.75,32200.0,81.7108,81.9814,81.7017,81.8551,32200.0
2014-10-13 10:25:00,90.75,90.76,90.63,90.7,9300.0,81.8551,81.8641,81.7468,81.81,9300.0
2014-10-13 10:30:00,90.69,90.94,90.64,90.82,10200.0,81.801,82.0265,81.7559,81.9182,10200.0
2014-10-13 10:35:00,90.82,90.84,90.6,90.77,7000.0,81.9182,81.9363,81.7198,81.8731,7000.0
2014-10-13 10:40:00,90.76,90.76,90.6,90.65,2400.0,81.8641,81.8641,81.7198,81.7649,2400.0
2014-10-13 10:45:00,90.63,90.9,90.63,90.8,16500.0,81.7468,81.9904,81.7468,81.9002,16500.0
2014-10-13 10:50:00,90.84,91.19,90.82,91.18,10700.0,81.9363,82.252,81.9182,82.2429,10700.0
2014-10-13 10:55:00,91.21,91.29,91.05,91.05,3700.0,82.27,82.3422,82.1257,82.1257,3700.0
2014-10-13 11:00:00,91.03,91.21,90.96,91.15,33000.0,82.1076,82.27,82.0445,82.2159,33000.0
2014-10-13 11:05:00,91.13,91.26,91.1,91.21,7400.0,82.1978,82.3151,82.1708,82.27,7400.0
2014-10-13 11:10:00,91.19,91.19,90.96,91.11,20400.0,82.252,82.252,82.0445,82.1798,20400.0
2014-10-13 11:15:00,91.15,91.16,90.91,90.91,12200.0,82.2159,82.2249,81.9994,81.9994,12200.0
2014-10-13 11:20:00,90.92,91.2,90.92,91.2,12200.0,82.0084,82.261,82.0084,82.261,12200.0
2014-10-13 11:25:00,91.18,91.25,91.06,91.07,11200.0,82.2429,82.3061,82.1347,82.1437,11200.0
2014-10-13 11:30:00,91.12,91.37,91.12,91.13,54800.0,82.1888,82.4143,82.1888,82.1978,54800.0
2014-10-13 11:35:00,91.19,91.51,91.13,91.51,10700.0,82.252,82.5406,82.1978,82.5406,10700.0
2014-10-13 11:40:00,91.54,91.71,91.48,91.59,6800.0,82.5677,82.721,82.5135,82.6128,6800.0
2014-10-13 11:45:00,91.57,91.76,91.5,91.76,26300.0,82.5947,82.7661,82.5316,82.7661,26300.0
2014-10-13 11:50:00,91.84,91.92,91.69,91.74,8200.0,82.8382,82.9104,82.703,82.7481,8200.0
2014-10-13 11:55:00,91.81,91.81,91.75,91.75,700.0,82.8112,82.8112,82.7571,82.7571,700.0
2014-10-13 12:00:00,91.75,91.84,91.63,91.67,10900.0,82.7571,82.8382,82.6488,82.6849,10900.0
2014-10-13 12:05:00,91.74,91.8,91.63,91.63,5800.0,82.7481,82.8022,82.6488,82.6488,5800.0
2014-10-13 12:10:00,91.64,91.84,91.64,91.8,54800.0,82.6579,82.8382,82.6579,82.8022,54800.0
2014-10-13 12:15:00,91.77,92.04,91.7,91.97,8500.0,82.7751,83.0186,82.712,82.9555,8500.0
2014-10-13 12:20:00,91.98,92.07,91.92,92.07,3600.0,82.9645,83.0457,82.9104,83.0457,3600.0
2014-10-13 12:25:00,92.1,92.26,91.98,92.23,5800.0,83.0728,83.2171,82.9645,83.19,5800.0
2014-10-13 12:30:00,92.24,92.43,92.19,92.21,6000.0,83.199,83.3704,83.1539,83.172,6000.0
2014-10-13 12:35:00,92.27,92.32,92.18,92.24,7000.0,83.2261,83.2712,83.1449,83.199,7000.0
2014-10-13 12:40:00,92.26,92.42,92.19,92.33,10400.0,83.2171,83.3614,83.1539,83.2802,10400.0
2014-10-13 12:45:00,92.33,92.41,92.26,92.34,9100.0,83.2802,83.3524,83.2171,83.2892,9100.0
2014-10-13 12:50:00,92.33,92.37,92.28,92.3,6200.0,83.2802,83.3163,83.2351,83.2532,6200.0
2014-10-13 12:55:00,92.33,92.41,92.23,92.23,2300.0,83.2802,83.3524,83.19,83.19,2300.0
2014-10-13 13:00:00,92.26,92.33,92.23,92.26,3100.0,83.2171,83.2802,83.19,83.2171,3100.0
2014-10-13 13:05:00,92.26,92.37,92.2,92.25,3600.0,83.2171,83.3163,83.163,83.2081,3600.0
2014-10-13 13:10:00,92.19,92.19,91.8,91.85,2200.0,83.1539,83.1539,82.8022,82.8473,2200.0
2014-10-13 13:15:00,91.87,91.87,91.6,91.73,1200.0,82.8653,82.8653,82.6218,82.739,1200.0
2014-10-13 13:20:00,91.7,91.87,91.7,91.83,12200.0,82.712,82.8653,82.712,82.8292,12200.0
2014-10-13 13:25:00,91.83,92.01,91.77,92.01,1800.0,82.8292,82.9916,82.7751,82.9916,1800.0
2014-10-13 13:30:00,92.01,92.01,91.86,91.94,2900.0,82.9916,82.9916,82.8563,82.9284,2900.0
2014-10-13 13:35:00,91.95,92.12,91.95,92.06,2700.0,82.9375,83.0908,82.9375,83.0367,2700.0
2014-10-13 13:40:00,92.04,92.04,91.78,91.78,2500.0,83.0186,83.0186,82.7841,82.7841,2500.0
2014-10-13 13:45:00,91.78,91.91,91.75,91.8,7600.0,82.7841,82.9014,82.7571,82.8022,7600.0
2014-10-13 13:50:00,91.75,91.85,91.75,91.84,2700.0,82.7571,82.8473,82.7571,82.8382,2700.0
2014-10-13 13:55:00,91.83,91.83,91.67,91.73,1800.0,82.8292,82.8292,82.6849,82.739,1800.0
2014-10-13 14:00:00,91.79,91.81,91.58,91.64,4300.0,82.7932,82.8112,82.6037,82.6579,4300.0
2014-10-13 14:05:00,91.65,91.93,91.65,91.9,2600.0,82.6669,82.9194,82.6669,82.8924,2600.0
2014-10-13 14:10:00,91.92,91.92,91.72,91.72,3700.0,82.9104,82.9104,82.73,82.73,3700.0
2014-10-13 14:15:00,91.72,91.73,91.6,91.65,4200.0,82.73,82.739,82.6218,82.6669,4200.0
2014-10-13 14:20:00,91.66,91.75,91.63,91.7,1700.0,82.6759,82.7571,82.6488,82.712,1700.0
2014-10-13 14:25:00,91.68,91.76,91.66,91.73,1700.0,82.6939,82.7661,82.6759,82.739,1700.0
2014-10-13 14:30:00,91.74,91.74,91.54,91.54,2100.0,82.7481,82.7481,82.5677,82.5677,2100.0
2014-10-13 14:35:00,91.58,91.61,91.46,91.51,13100.0,82.6037,82.6308,82.4955,82.5406,13100.0
2014-10-13 14:40:00,91.51,91.54,91.4,91.46,2500.0,82.5406,82.5677,82.4414,82.4955,2500.0
2014-10-13 14:45:00,91.47,91.59,91.4,91.56,3500.0,82.5045,82.6128,82.4414,82.5857,3500.0
2014-10-13 14:50:00,91.51,91.65,91.51,91.64,2100.0,82.5406,82.6669,82.5406,82.6579,2100.0
2014-10-13 14:55:00,91.55,91.6,91.3,91.42,1600.0,82.5767,82.6218,82.3512,82.4594,1600.0
2014-10-13 15:00:00,91.43,91.43,91.24,91.24,2700.0,82.4684,82.4684,82.2971,82.2971,2700.0
2014-10-13 15:05:00,91.28,91.41,91.23,91.29,5500.0,82.3331,82.4504,82.288,82.3422,5500.0
2014-10-13 15:10:00,91.25,91.34,91.22,91.33,3100.0,82.3061,82.3873,82.279,82.3782,3100.0
2014-10-13 15:15:00,91.31,91.46,91.15,91.19,15000.0,82.3602,82.4955,82.2159,82.252,15000.0
2014-10-13 15:20:00,91.12,91.19,91.1,91.19,4900.0,82.1888,82.252,82.1708,82.252,4900.0
2014-10-13 15:25:00,91.24,91.37,91.18,91.25,4800.0,82.2971,82.4143,82.2429,82.3061,4800.0
2014-10-13 15:30:00,91.16,91.16,90.73,90.89,7200.0,82.2249,82.2249,81.837,81.9814,7200.0
2014-10-13 15:35:00,90.93,91.02,90.68,90.72,7900.0,82.0174,82.0986,81.7919,81.828,7900.0
2014-10-13 15:40:00,90.69,90.89,90.58,90.64,46700.0,81.801,81.9814,81.7017,81.7559,46700.0
2014-10-13 15:45:00,90.55,90.62,90.49,90.57,9000.0,81.6747,81.7378,81.6206,81.6927,9000.0
2014-10-13 15:50:00,90.52,90.58,90.4,90.56,30600.0,81.6476,81.7017,81.5394,81.6837,30600.0
2014-10-13 15:55:00,90.54,90.6,90.36,90.43,23700.0,81.6657,81.7198,81.5033,81.5665,23700.0
2014-10-14 09:30:00,91.25,91.48,91.2,91.48,65100.0,82.3061,82.5135,82.261,82.5135,65100.0
2014-10-14 09:35:00,91.47,91.98,91.47,91.83,33100.0,82.5045,82.9645,82.5045,82.8292,33100.0
2014-10-14 09:40:00,91.81,92.09,91.76,92.02,25500.0,82.8112,83.0637,82.7661,83.0006,25500.0
2014-10-14 09:45:00,91.98,92.12,91.96,92.04,12300.0,82.9645,83.0908,82.9465,83.0186,12300.0
2014-10-14 09:50:00,92.05,92.16,91.87,91.98,104300.0,83.0277,83.1269,82.8653,82.9645,104300.0
2014-10-14 09:55:00,91.99,92.03,91.64,91.8,35200.0,82.9735,83.0096,82.6579,82.8022,35200.0
2014-10-14 10:00:00,91.79,92.12,91.61,92.08,42200.0,82.7932,83.0908,82.6308,83.0547,42200.0
2014-10-14 10:05:00,92.08,92.24,91.95,92.23,17000.0,83.0547,83.199,82.9375,83.19,17000.0
2014-10-14 10:10:00,92.22,92.22,91.92,91.97,51100.0,83.181,83.181,82.9104,82.9555,51100.0
2014-10-14 10:15:00,91.96,92.12,91.93,92.04,8800.0,82.9465,83.0908,82.9194,83.0186,8800.0
2014-10-14 10:20:00,92.02,92.2,91.96,91.97,33000.0,83.0006,83.163,82.9465,82.9555,33000.0
2014-10-14 10:25:00,92.06,92.19,92.06,92.14,11000.0,83.0367,83.1539,83.0367,83.1088,11000.0
2014-10-14 10:30:00,92.22,92.23,92.11,92.13,2600.0,83.181,83.19,83.0818,83.0998,2600.0
2014-10-14 10:35:00,92.22,92.43,92.09,92.4,15500.0,83.181,83.3704,83.0637,83.3434,15500.0
2014-10-14 10:40:00,92.47,92.51,92.34,92.48,11600.0,83.4065,83.4426,83.2892,83.4155,11600.0
2014-10-14 10:45:00,92.51,92.54,92.31,92.46,18000.0,83.4426,83.4696,83.2622,83.3975,18000.0
2014-10-14 10:50:00,92.53,92.67,92.52,92.56,5300.0,83.4606,83.5869,83.4516,83.4877,5300.0
2014-10-14 10:55:00,92.56,92.82,92.56,92.75,20800.0,83.4877,83.7222,83.4877,83.6591,20800.0
2014-10-14 11:00:00,92.81,92.86,92.75,92.76,3500.0,83.7132,83.7583,83.6591,83.6681,3500.0
2014-10-14 11:05:00,92.77,92.94,92.71,92.89,4600.0,83.6771,83.8304,83.623,83.7853,4600.0
2014-10-14 11:10:00,92.87,93.03,92.85,92.98,8900.0,83.7673,83.9116,83.7493,83.8665,8900.0
2014-10-14 11:15:00,93.01,93.2,93.01,93.19,17000.0,83.8936,84.0649,83.8936,84.0559,17000.0
2014-10-14 11:20:00,93.16,93.33,93.11,93.33,8700.0,84.0289,84.1822,83.9838,84.1822,8700.0
2014-10-14 11:25:00,93.33,93.68,93.33,93.68,28300.0,84.1822,84.4979,84.1822,84.4979,28300.0
2014-10-14 11:30:00,93.72,93.79,93.56,93.56,19000.0,84.534,84.5971,84.3897,84.3897,19000.0
2014-10-14 11:35:00,93.6,94.0,93.55,93.91,16400.0,84.4257,84.7865,84.3806,84.7054,16400.0
2014-10-14 11:40:00,93.93,94.02,93.73,93.81,33000.0,84.7234,84.8046,84.543,84.6152,33000.0
2014-10-14 11:45:00,93.8,93.96,93.47,93.6,30500.0,84.6061,84.7505,84.3085,84.4257,30500.0
2014-10-14 11:50:00,93.6,93.74,93.47,93.74,10600.0,84.4257,84.552,84.3085,84.552,10600.0
2014-10-14 11:55:00,93.74,93.92,93.72,93.92,7300.0,84.552,84.7144,84.534,84.7144,7300.0
2014-10-14 12:00:00,93.97,94.19,93.9,94.02,8000.0,84.7595,84.9579,84.6963,84.8046,8000.0
2014-10-14 12:05:00,94.05,94.23,94.04,94.17,4600.0,84.8316,84.994,84.8226,84.9399,4600.0
2014-10-14 12:10:00,94.2,94.25,93.95,94.12,5400.0,84.9669,85.012,84.7414,84.8948,5400.0
2014-10-14 12:15:00,94.13,94.18,93.95,93.98,5000.0,84.9038,84.9489,84.7414,84.7685,5000.0
2014-10-14 12:20:00,93.98,93.99,93.73,93.76,22900.0,84.7685,84.7775,84.543,84.5701,22900.0
2014-10-14 12:25:00,93.83,94.06,93.78,94.02,6600.0,84.6332,84.8407,84.5881,84.8046,6600.0
2014-10-14 12:30:00,93.97,94.02,93.78,94.02,6400.0,84.7595,84.8046,84.5881,84.8046,6400.0
2014-10-14 12:35:00,94.06,94.08,93.96,94.02,5600.0,84.8407,84.8587,84.7505,84.8046,5600.0
2014-10-14 12:40:00,93.99,94.16,93.97,94.16,4300.0,84.7775,84.9309,84.7595,84.9309,4300.0
2014-10-14 12:45:00,94.17,94.17,93.93,93.95,6300.0,84.9399,84.9399,84.7234,84.7414,6300.0
2014-10-14 12:50:00,93.94,93.95,93.77,93.83,5000.0,84.7324,84.7414,84.5791,84.6332,5000.0
2014-10-14 12:55:00,93.87,93.87,93.76,93.76,2400.0,84.6693,84.6693,84.5701,84.5701,2400.0
2014-10-14 13:00:00,93.77,93.81,93.69,93.8,6800.0,84.5791,84.6152,84.5069,84.6061,6800.0
2014-10-14 13:05:00,93.8,93.8,93.61,93.75,8900.0,84.6061,84.6061,84.4348,84.561,8900.0
2014-10-14 13:10:00,93.76,93.98,93.71,93.97,5700.0,84.5701,84.7685,84.525,84.7595,5700.0
2014-10-14 13:15:00,93.97,93.99,93.75,93.81,18200.0,84.7595,84.7775,84.561,84.6152,18200.0
2014-10-14 13:20:00,93.84,93.86,93.55,93.57,7700.0,84.6422,84.6603,84.3806,84.3987,7700.0
2014-10-14 13:25:00,93.52,93.54,93.24,93.27,7900.0,84.3536,84.3716,84.101,84.1281,7900.0
2014-10-14 13:30:00,93.31,93.57,93.22,93.52,9500.0,84.1642,84.3987,84.083,84.3536,9500.0
2014-10-14 13:35:00,93.55,93.56,93.32,93.46,7400.0,84.3806,84.3897,84.1732,84.2995,7400.0
2014-10-14 13:40:00,93.45,93.55,93.34,93.34,14300.0,84.2904,84.3806,84.1912,84.1912,14300.0
2014-10-14 13:45:00,93.39,93.55,93.24,93.51,12200.0,84.2363,84.3806,84.101,84.3446,12200.0
2014-10-14 13:50:00,93.51,93.67,93.46,93.64,6900.0,84.3446,84.4889,84.2995,84.4618,6900.0
2014-10-14 13:55:00,93.67,93.77,93.61,93.77,5400.0,84.4889,84.5791,84.4348,84.5791,5400.0
2014-10-14 14:00:00,93.81,93.94,93.73,93.85,11200.0,84.6152,84.7324,84.543,84.6512,11200.0
2014-10-14 14:05:00,93.89,93.91,93.69,93.75,7000.0,84.6873,84.7054,84.5069,84.561,7000.0
2014-10-14 14:10:00,93.79,93.93,93.67,93.76,6900.0,84.5971,84.7234,84.4889,84.5701,6900.0
2014-10-14 14:15:00,93.76,93.91,93.7,93.79,9700.0,84.5701,84.7054,84.5159,84.5971,9700.0
2014-10-14 14:20:00,93.79,93.83,93.29,93.34,13500.0,84.5971,84.6332,84.1461,84.1912,13500.0
2014-10-14 14:25:00,93.34,93.47,93.33,93.41,9600.0,84.1912,84.3085,84.1822,84.2544,9600.0
2014-10-14 14:30:00,93.43,93.58,93.18,93.23,11400.0,84.2724,84.4077,84.0469,84.092,11400.0
2014-10-14 14:35:00,93.23,93.33,93.1,93.31,37500.0,84.092,84.1822,83.9747,84.1642,37500.0
2014-10-14 14:40:00,93.33,93.58,93.32,93.53,6500.0,84.1822,84.4077,84.1732,84.3626,6500.0
2014-10-14 14:45:00,93.53,93.64,93.38,93.42,5800.0,84.3626,84.4618,84.2273,84.2634,5800.0
2014-10-14 14:50:00,93.45,93.52,93.25,93.31,21400.0,84.2904,84.3536,84.11,84.1642,21400.0
2014-10-14 14:55:00,93.35,93.4,93.27,93.37,6500.0,84.2002,84.2453,84.1281,84.2183,6500.0
2014-10-14 15:00:00,93.37,93.41,93.18,93.23,9500.0,84.2183,84.2544,84.0469,84.092,9500.0
2014-10-14 15:05:00,93.18,93.26,92.94,93.04,15100.0,84.0469,84.1191,83.8304,83.9206,15100.0
2014-10-14 15:10:00,93.06,93.1,92.65,92.73,25400.0,83.9387,83.9747,83.5689,83.641,25400.0
2014-10-14 15:15:00,92.82,92.89,92.53,92.68,15000.0,83.7222,83.7853,83.4606,83.5959,15000.0
2014-10-14 15:20:00,92.65,92.65,92.1,92.22,37000.0,83.5689,83.5689,83.0728,83.181,37000.0
2014-10-14 15:25:00,92.27,92.5,92.27,92.45,8700.0,83.2261,83.4336,83.2261,83.3885,8700.0
2014-10-14 15:30:00,92.44,92.52,92.39,92.44,11900.0,83.3794,83.4516,83.3343,83.3794,11900.0
2014-10-14 15:35:00,92.4,92.96,92.4,92.95,9300.0,83.3434,83.8485,83.3434,83.8395,9300.0
2014-10-14 15:40:00,93.02,93.1,92.83,92.83,16100.0,83.9026,83.9747,83.7312,83.7312,16100.0
2014-10-14 15:45:00,92.81,92.87,92.69,92.73,11600.0,83.7132,83.7673,83.6049,83.641,11600.0
2014-10-14 15:50:00,92.73,92.91,92.73,92.78,16400.0,83.641,83.8034,83.641,83.6861,16400.0
2014-10-14 15:55:00,92.75,92.87,92.66,92.71,40100.0,83.6591,83.7673,83.5779,83.623,40100.0
2014-10-15 09:30:00,90.81,91.35,90.46,91.04,51200.0,81.9092,82.3963,81.5935,82.1167,51200.0
2014-10-15 09:35:00,90.95,90.99,89.94,90.22,40900.0,82.0355,82.0716,81.1245,81.377,40900.0
2014-10-15 09:40:00,90.22,90.64,89.32,89.87,41000.0,81.377,81.7559,80.5652,81.0613,41000.0
2014-10-15 09:45:00,89.81,90.34,89.81,90.28,34900.0,81.0072,81.4853,81.0072,81.4312,34900.0
2014-10-15 09:50:00,90.29,90.54,90.14,90.45,14400.0,81.4402,81.6657,81.3049,81.5845,14400.0
2014-10-15 09:55:00,90.45,90.87,90.33,90.69,15500.0,81.5845,81.9633,81.4763,81.801,15500.0
2014-10-15 10:00:00,90.69,91.2,90.68,90.7,23400.0,81.801,82.261,81.7919,81.81,23400.0
2014-10-15 10:05:00,90.74,90.74,90.44,90.44,9800.0,81.8461,81.8461,81.5755,81.5755,9800.0
2014-10-15 10:10:00,90.4,90.56,90.36,90.43,16700.0,81.5394,81.6837,81.5033,81.5665,16700.0
2014-10-15 10:15:00,90.44,90.44,90.14,90.26,17500.0,81.5755,81.5755,81.3049,81.4131,17500.0
2014-10-15 10:20:00,90.25,90.32,90.1,90.29,16400.0,81.4041,81.4672,81.2688,81.4402,16400.0
2014-10-15 10:25:00,90.2,90.27,89.96,90.08,14400.0,81.359,81.4221,81.1425,81.2508,14400.0
2014-10-15 10:30:00,90.06,90.15,89.77,90.14,7500.0,81.2327,81.3139,80.9711,81.3049,7500.0
2014-10-15 10:35:00,90.15,90.19,90.07,90.16,3800.0,81.3139,81.35,81.2417,81.3229,3800.0
2014-10-15 10:40:00,90.16,90.44,90.1,90.1,16500.0,81.3229,81.5755,81.2688,81.2688,16500.0
2014-10-15 10:45:00,90.0,90.01,89.46,89.6,25100.0,81.1786,81.1876,80.6915,80.8178,25100.0
2014-10-15 10:50:00,89.68,89.88,89.53,89.53,9700.0,80.89,81.0704,80.7547,80.7547,9700.0
2014-10-15 10:55:00,89.53,89.74,89.36,89.74,8000.0,80.7547,80.9441,80.6013,80.9441,8000.0
2014-10-15 11:00:00,89.72,89.9,89.62,89.85,10700.0,80.926,81.0884,80.8358,81.0433,10700.0
2014-10-15 11:05:00,89.86,90.17,89.86,90.17,13600.0,81.0523,81.3319,81.0523,81.3319,13600.0
2014-10-15 11:10:00,90.13,90.23,90.13,90.23,8200.0,81.2959,81.3861,81.2959,81.3861,8200.0
2014-10-15 11:15:00,90.25,90.31,89.66,89.67,13900.0,81.4041,81.4582,80.8719,80.8809,13900.0
2014-10-15 11:20:00,89.88,89.88,89.76,89.77,4900.0,81.0704,81.0704,80.9621,80.9711,4900.0
2014-10-15 11:25:00,89.89,89.99,89.61,89.66,7200.0,81.0794,81.1696,80.8268,80.8719,7200.0
2014-10-15 11:30:00,89.75,89.88,89.5,89.65,20000.0,80.9531,81.0704,80.7276,80.8629,20000.0
2014-10-15 11:35:00,89.64,89.98,89.64,89.83,16000.0,80.8539,81.1606,80.8539,81.0253,16000.0
2014-10-15 11:40:00,89.8,89.8,89.51,89.6,14100.0,80.9982,80.9982,80.7366,80.8178,14100.0
2014-10-15 11:45:00,89.6,89.64,89.38,89.38,7500.0,80.8178,80.8539,80.6194,80.6194,7500.0
2014-10-15 11:50:00,89.4,89.52,89.14,89.47,40600.0,80.6374,80.7456,80.4029,80.7005,40600.0
2014-10-15 11:55:00,89.55,89.55,89.33,89.41,4000.0,80.7727,80.7727,80.5743,80.6464,4000.0
2014-10-15 12:00:00,89.43,89.44,89.3,89.34,2900.0,80.6645,80.6735,80.5472,80.5833,2900.0
2014-10-15 12:05:00,89.48,89.53,89.41,89.53,3000.0,80.7096,80.7547,80.6464,80.7547,3000.0
2014-10-15 12:10:00,89.53,89.58,89.4,89.43,8600.0,80.7547,80.7998,80.6374,80.6645,8600.0
2014-10-15 12:15:00,89.38,89.39,89.02,89.1,11300.0,80.6194,80.6284,80.2947,80.3668,11300.0
2014-10-15 12:20:00,89.12,89.26,89.12,89.2,2000.0,80.3849,80.5111,80.3849,80.457,2000.0
2014-10-15 12:25:00,89.14,89.17,89.06,89.09,3500.0,80.4029,80.43,80.3307,80.3578,3500.0
2014-10-15 12:30:00,89.05,89.28,89.05,89.23,2800.0,80.3217,80.5292,80.3217,80.4841,2800.0
2014-10-15 12:35:00,89.24,89.28,89.13,89.15,6200.0,80.4931,80.5292,80.3939,80.4119,6200.0
2014-10-15 12:40:00,89.14,89.28,89.11,89.12,5600.0,80.4029,80.5292,80.3758,80.3849,5600.0
2014-10-15 12:45:00,89.12,89.36,89.12,89.25,5100.0,80.3849,80.6013,80.3849,80.5021,5100.0
2014-10-15 12:50:00,89.28,89.28,89.02,89.2,12400.0,80.5292,80.5292,80.2947,80.457,12400.0
2014-10-15 12:55:00,89.21,89.25,89.09,89.25,3900.0,80.466,80.5021,80.3578,80.5021,3900.0
2014-10-15 13:00:00,89.16,89.25,89.07,89.15,8900.0,80.4209,80.5021,80.3398,80.4119,8900.0
2014-10-15 13:05:00,89.1,89.32,89.09,89.27,4700.0,80.3668,80.5652,80.3578,80.5201,4700.0
2014-10-15 13:10:00,89.27,89.28,89.06,89.06,2800.0,80.5201,80.5292,80.3307,80.3307,2800.0
2014-10-15 13:15:00,89.06,89.08,88.81,88.81,9300.0,80.3307,80.3488,80.1052,80.1052,9300.0
2014-10-15 13:20:00,88.8,88.97,88.75,88.87,9200.0,80.0962,80.2496,80.0511,80.1594,9200.0
2014-10-15 13:25:00,88.89,89.03,88.7,88.96,9900.0,80.1774,80.3037,80.006,80.2405,9900.0
2014-10-15 13:30:00,88.99,89.29,88.99,89.29,2500.0,80.2676,80.5382,80.2676,80.5382,2500.0
2014-10-15 13:35:00,89.27,89.27,89.05,89.26,4500.0,80.5201,80.5201,80.3217,80.5111,4500.0
2014-10-15 13:40:00,89.23,89.3,89.2,89.22,3700.0,80.4841,80.5472,80.457,80.4751,3700.0
2014-10-15 13:45:00,89.24,89.64,89.24,89.64,3100.0,80.4931,80.8539,80.4931,80.8539,3100.0
2014-10-15 13:50:00,89.63,89.67,89.55,89.57,5100.0,80.8449,80.8809,80.7727,80.7907,5100.0
2014-10-15 13:55:00,89.58,89.67,89.52,89.52,5600.0,80.7998,80.8809,80.7456,80.7456,5600.0
2014-10-15 14:00:00,89.52,89.64,89.35,89.53,8300.0,80.7456,80.8539,80.5923,80.7547,8300.0
2014-10-15 14:05:00,89.5,89.68,89.43,89.55,12900.0,80.7276,80.89,80.6645,80.7727,12900.0
2014-10-15 14:10:00,89.59,89.88,89.59,89.88,2200.0,80.8088,81.0704,80.8088,81.0704,2200.0
2014-10-15 14:15:00,89.93,90.17,89.89,90.11,15800.0,81.1155,81.3319,81.0794,81.2778,15800.0
2014-10-15 14:20:00,90.08,90.17,90.0,90.08,5500.0,81.2508,81.3319,81.1786,81.2508,5500.0
2014-10-15 14:25:00,90.09,90.18,89.99,90.09,8400.0,81.2598,81.341,81.1696,81.2598,8400.0
2014-10-15 14:30:00,90.09,90.17,89.99,90.02,6900.0,81.2598,81.3319,81.1696,81.1966,6900.0
2014-10-15 14:35:00,90.1,90.28,90.05,90.24,3300.0,81.2688,81.4312,81.2237,81.3951,3300.0
2014-10-15 14:40:00,90.25,90.29,90.09,90.14,8000.0,81.4041,81.4402,81.2598,81.3049,8000.0
2014-10-15 14:45:00,90.22,90.24,89.97,90.04,4300.0,81.377,81.3951,81.1515,81.2147,4300.0
2014-10-15 14:50:00,90.12,90.39,90.12,90.29,6900.0,81.2868,81.5304,81.2868,81.4402,6900.0
2014-10-15 14:55:00,90.39,90.42,90.21,90.38,19200.0,81.5304,81.5574,81.368,81.5214,19200.0
2014-10-15 15:00:00,90.41,90.51,90.32,90.41,9100.0,81.5484,81.6386,81.4672,81.5484,9100.0
2014-10-15 15:05:00,90.41,90.67,90.4,90.62,26400.0,81.5484,81.7829,81.5394,81.7378,26400.0
2014-10-15 15:10:00,90.54,90.8,90.54,90.61,16300.0,81.6657,81.9002,81.6657,81.7288,16300.0
2014-10-15 15:15:00,90.6,90.64,90.37,90.4,12400.0,81.7198,81.7559,81.5123,81.5394,12400.0
2014-10-15 15:20:00,90.46,90.68,90.46,90.67,9000.0,81.5935,81.7919,81.5935,81.7829,9000.0
2014-10-15 15:25:00,90.75,91.23,90.7,91.23,13700.0,81.8551,82.288,81.81,82.288,13700.0
2014-10-15 15:30:00,91.24,91.55,91.24,91.44,39700.0,82.2971,82.5767,82.2971,82.4775,39700.0
2014-10-15 15:35:00,91.53,92.41,91.49,92.35,39800.0,82.5586,83.3524,82.5226,83.2983,39800.0
2014-10-15 15:40:00,92.35,92.51,92.02,92.17,43400.0,83.2983,83.4426,83.0006,83.1359,43400.0
2014-10-15 15:45:00,92.2,92.32,91.99,91.99,22900.0,83.163,83.2712,82.9735,82.9735,22900.0
2014-10-15 15:50:00,92.03,92.1,91.8,91.86,27400.0,83.0096,83.0728,82.8022,82.8563,27400.0
2014-10-15 15:55:00,91.88,91.96,91.69,91.84,43400.0,82.8743,82.9465,82.703,82.8382,43400.0
2014-10-16 09:30:00,88.59,89.26,88.55,89.26,70500.0,79.9068,80.5111,79.8707,80.5111,70500.0
2014-10-16 09:35:00,89.21,89.79,89.1,89.79,36800.0,80.466,80.9892,80.3668,80.9892,36800.0
2014-10-16 09:40:00,89.76,89.86,89.42,89.51,45700.0,80.9621,81.0523,80.6554,80.7366,45700.0
2014-10-16 09:45:00,89.5,89.53,89.12,89.46,29100.0,80.7276,80.7547,80.3849,80.6915,29100.0
2014-10-16 09:50:00,89.47,89.99,89.47,89.98,33900.0,80.7005,81.1696,80.7005,81.1606,33900.0
2014-10-16 09:55:00,89.9,90.4,89.77,90.31,19400.0,81.0884,81.5394,80.9711,81.4582,19400.0
2014-10-16 10:00:00,90.36,90.41,90.07,90.41,11400.0,81.5033,81.5484,81.2417,81.5484,11400.0
2014-10-16 10:05:00,90.38,90.61,90.09,90.59,14300.0,81.5214,81.7288,81.2598,81.7108,14300.0
2014-10-16 10:10:00,90.44,90.44,89.89,89.89,14200.0,81.5755,81.5755,81.0794,81.0794,14200.0
2014-10-16 10:15:00,89.81,89.87,89.23,89.62,23800.0,81.0072,81.0613,80.4841,80.8358,23800.0
2014-10-16 10:20:00,89.63,90.94,89.61,90.47,22300.0,80.8449,82.0265,80.8268,81.6025,22300.0
2014-10-16 10:25:00,90.47,90.47,89.89,89.95,15900.0,81.6025,81.6025,81.0794,81.1335,15900.0
2014-10-16 10:30:00,90.0,90.03,89.83,90.02,10300.0,81.1786,81.2057,81.0253,81.1966,10300.0
2014-10-16 10:35:00,90.02,90.24,89.94,90.14,10200.0,81.1966,81.3951,81.1245,81.3049,10200.0
2014-10-16 10:40:00,90.1,90.37,90.02,90.37,10400.0,81.2688,81.5123,81.1966,81.5123,10400.0
2014-10-16 10:45:00,90.37,90.62,90.36,90.61,9900.0,81.5123,81.7378,81.5033,81.7288,9900.0
2014-10-16 10:50:00,90.72,90.96,90.49,90.54,4600.0,81.828,82.0445,81.6206,81.6657,4600.0
2014-10-16 10:55:00,90.54,90.75,90.41,90.55,7800.0,81.6657,81.8551,81.5484,81.6747,7800.0
2014-10-16 11:00:00,90.5,90.55,90.35,90.38,2000.0,81.6296,81.6747,81.4943,81.5214,2000.0
2014-10-16 11:05:00,90.41,90.65,90.23,90.65,4200.0,81.5484,81.7649,81.3861,81.7649,4200.0
2014-10-16 11:10:00,90.7,90.99,90.7,90.81,6100.0,81.81,82.0716,81.81,81.9092,6100.0
2014-10-16 11:15:00,90.87,91.1,90.79,91.01,4700.0,81.9633,82.1708,81.8912,82.0896,4700.0
2014-10-16 11:20:00,91.0,91.8,91.0,91.63,16500.0,82.0806,82.8022,82.0806,82.6488,16500.0
2014-10-16 11:25:00,91.6,91.6,91.31,91.46,5400.0,82.6218,82.6218,82.3602,82.4955,5400.0
2014-10-16 11:30:00,91.52,91.67,91.23,91.25,29500.0,82.5496,82.6849,82.288,82.3061,29500.0
2014-10-16 11:35:00,91.22,91.22,91.08,91.08,500.0,82.279,82.279,82.1527,82.1527,500.0
2014-10-16 11:40:00,90.99,91.29,90.99,91.18,2000.0,82.0716,82.3422,82.0716,82.2429,2000.0
2014-10-16 11:45:00,91.2,91.25,90.99,90.99,3700.0,82.261,82.3061,82.0716,82.0716,3700.0
2014-10-16 11:50:00,91.0,91.09,90.82,90.82,1600.0,82.0806,82.1618,81.9182,81.9182,1600.0
2014-10-16 11:55:00,90.88,91.12,90.88,91.11,1500.0,81.9723,82.1888,81.9723,82.1798,1500.0
2014-10-16 12:00:00,91.03,91.03,90.77,90.79,1900.0,82.1076,82.1076,81.8731,81.8912,1900.0
2014-10-16 12:05:00,90.92,91.18,90.92,91.03,1500.0,82.0084,82.2429,82.0084,82.1076,1500.0
2014-10-16 12:10:00,91.05,91.2,91.05,91.2,600.0,82.1257,82.261,82.1257,82.261,600.0
2014-10-16 12:15:00,91.17,91.18,90.94,90.98,2000.0,82.2339,82.2429,82.0265,82.0625,2000.0
2014-10-16 12:20:00,91.21,91.21,91.08,91.08,600.0,82.27,82.27,82.1527,82.1527,600.0
2014-10-16 12:25:00,91.12,91.12,90.86,90.89,1000.0,82.1888,82.1888,81.9543,81.9814,1000.0
2014-10-16 12:30:00,90.82,90.87,90.79,90.87,600.0,81.9182,81.9633,81.8912,81.9633,600.0
2014-10-16 12:35:00,90.86,90.94,90.86,90.94,500.0,81.9543,82.0265,81.9543,82.0265,500.0
2014-10-16 12:40:00,91.0,91.08,91.0,91.08,900.0,82.0806,82.1527,82.0806,82.1527,900.0
2014-10-16 12:45:00,91.17,91.17,91.01,91.07,2200.0,82.2339,82.2339,82.0896,82.1437,2200.0
2014-10-16 12:50:00,91.27,91.27,91.14,91.14,200.0,82.3241,82.3241,82.2069,82.2069,200.0
2014-10-16 12:55:00,91.24,91.35,91.23,91.29,2200.0,82.2971,82.3963,82.288,82.3422,2200.0
2014-10-16 13:00:00,91.38,91.5,91.38,91.5,4800.0,82.4233,82.5316,82.4233,82.5316,4800.0
2014-10-16 13:05:00,91.42,91.52,91.36,91.5,4500.0,82.4594,82.5496,82.4053,82.5316,4500.0
2014-10-16 13:10:00,91.44,91.52,91.21,91.29,2600.0,82.4775,82.5496,82.27,82.3422,2600.0
2014-10-16 13:15:00,91.4,91.51,91.4,91.5,2300.0,82.4414,82.5406,82.4414,82.5316,2300.0
2014-10-16 13:20:00,91.53,91.72,91.52,91.6,2500.0,82.5586,82.73,82.5496,82.6218,2500.0
2014-10-16 13:25:00,91.63,91.77,91.63,91.63,13500.0,82.6488,82.7751,82.6488,82.6488,13500.0
2014-10-16 13:30:00,91.65,91.79,91.59,91.79,7700.0,82.6669,82.7932,82.6128,82.7932,7700.0
2014-10-16 13:35:00,91.77,91.82,91.68,91.7,8600.0,82.7751,82.8202,82.6939,82.712,8600.0
2014-10-16 13:40:00,91.7,91.87,91.7,91.81,2400.0,82.712,82.8653,82.712,82.8112,2400.0
2014-10-16 13:45:00,91.82,91.91,91.75,91.81,3200.0,82.8202,82.9014,82.7571,82.8112,3200.0
2014-10-16 13:50:00,91.73,91.73,91.56,91.67,3600.0,82.739,82.739,82.5857,82.6849,3600.0
2014-10-16 13:55:00,91.63,91.63,91.41,91.41,1600.0,82.6488,82.6488,82.4504,82.4504,1600.0
2014-10-16 14:00:00,91.44,91.48,91.37,91.38,6500.0,82.4775,82.5135,82.4143,82.4233,6500.0
2014-10-16 14:05:00,91.44,91.54,91.42,91.45,2500.0,82.4775,82.5677,82.4594,82.4865,2500.0
2014-10-16 14:10:00,91.45,91.5,91.24,91.24,10300.0,82.4865,82.5316,82.2971,82.2971,10300.0
2014-10-16 14:15:00,91.21,91.39,91.12,91.21,2800.0,82.27,82.4324,82.1888,82.27,2800.0
2014-10-16 14:20:00,91.21,91.25,91.03,91.24,3100.0,82.27,82.3061,82.1076,82.2971,3100.0
2014-10-16 14:25:00,91.27,91.43,91.27,91.3,1900.0,82.3241,82.4684,82.3241,82.3512,1900.0
2014-10-16 14:30:00,91.28,91.43,91.25,91.29,3800.0,82.3331,82.4684,82.3061,82.3422,3800.0
2014-10-16 14:35:00,91.32,91.32,91.17,91.22,1700.0,82.3692,82.3692,82.2339,82.279,1700.0
2014-10-16 14:40:00,91.2,91.22,91.06,91.12,7600.0,82.261,82.279,82.1347,82.1888,7600.0
2014-10-16 14:45:00,91.07,91.14,90.86,90.88,5900.0,82.1437,82.2069,81.9543,81.9723,5900.0
2014-10-16 14:50:00,90.88,90.96,90.83,90.85,7400.0,81.9723,82.0445,81.9272,81.9453,7400.0
2014-10-16 14:55:00,90.85,91.08,90.85,91.02,6100.0,81.9453,82.1527,81.9453,82.0986,6100.0
2014-10-16 15:00:00,91.0,91.11,90.82,90.82,4600.0,82.0806,82.1798,81.9182,81.9182,4600.0
2014-10-16 15:05:00,90.82,90.83,90.74,90.82,12900.0,81.9182,81.9272,81.8461,81.9182,12900.0
2014-10-16 15:10:00,90.82,90.94,90.75,90.94,19200.0,81.9182,82.0265,81.8551,82.0265,19200.0
2014-10-16 15:15:00,91.02,91.2,91.01,91.01,5200.0,82.0986,82.261,82.0896,82.0896,5200.0
2014-10-16 15:20:00,91.05,91.17,91.0,91.0,4300.0,82.1257,82.2339,82.0806,82.0806,4300.0
2014-10-16 15:25:00,90.99,91.16,90.95,91.09,5900.0,82.0716,82.2249,82.0355,82.1618,5900.0
2014-10-16 15:30:00,91.11,91.18,91.09,91.14,8100.0,82.1798,82.2429,82.1618,82.2069,8100.0
2014-10-16 15:35:00,91.17,91.17,90.82,90.82,9600.0,82.2339,82.2339,81.9182,81.9182,9600.0
2014-10-16 15:40:00,90.84,90.95,90.82,90.9,13300.0,81.9363,82.0355,81.9182,81.9904,13300.0
2014-10-16 15:45:00,90.9,91.03,90.9,91.01,12700.0,81.9904,82.1076,81.9904,82.0896,12700.0
2014-10-16 15:50:00,91.0,91.11,90.89,90.89,30200.0,82.0806,82.1798,81.9814,81.9814,30200.0
2014-10-16 15:55:00,90.89,90.96,90.69,90.72,42100.0,81.9814,82.0445,81.801,81.828,42100.0
2014-10-17 09:30:00,93.34,93.46,93.15,93.26,37000.0,84.1912,84.2995,84.0198,84.1191,37000.0
2014-10-17 09:35:00,93.13,93.36,92.91,93.06,21000.0,84.0018,84.2093,83.8034,83.9387,21000.0
2014-10-17 09:40:00,93.03,93.12,92.82,92.87,12000.0,83.9116,83.9928,83.7222,83.7673,12000.0
2014-10-17 09:45:00,92.87,93.05,92.79,92.83,12200.0,83.7673,83.9297,83.6951,83.7312,12200.0
2014-10-17 09:50:00,92.84,92.94,92.5,92.64,18200.0,83.7402,83.8304,83.4336,83.5598,18200.0
2014-10-17 09:55:00,92.6,92.61,92.33,92.37,23200.0,83.5238,83.5328,83.2802,83.3163,23200.0
2014-10-17 10:00:00,92.37,92.6,92.35,92.5,20300.0,83.3163,83.5238,83.2983,83.4336,20300.0
2014-10-17 10:05:00,92.53,92.78,92.53,92.73,15600.0,83.4606,83.6861,83.4606,83.641,15600.0
2014-10-17 10:10:00,92.7,92.9,92.66,92.7,8900.0,83.614,83.7944,83.5779,83.614,8900.0
2014-10-17 10:15:00,92.69,92.9,92.65,92.77,15900.0,83.6049,83.7944,83.5689,83.6771,15900.0
2014-10-17 10:20:00,92.75,92.82,92.58,92.82,9600.0,83.6591,83.7222,83.5057,83.7222,9600.0
2014-10-17 10:25:00,92.77,93.15,92.72,93.14,12700.0,83.6771,84.0198,83.632,84.0108,12700.0
2014-10-17 10:30:00,93.18,93.36,93.14,93.14,14100.0,84.0469,84.2093,84.0108,84.0108,14100.0
2014-10-17 10:35:00,93.13,93.22,92.81,92.93,13600.0,84.0018,84.083,83.7132,83.8214,13600.0
2014-10-17 10:40:00,92.93,93.04,92.8,92.82,18200.0,83.8214,83.9206,83.7042,83.7222,18200.0
2014-10-17 10:45:00,92.87,92.93,92.63,92.66,17000.0,83.7673,83.8214,83.5508,83.5779,17000.0
2014-10-17 10:50:00,92.67,92.88,92.63,92.88,12000.0,83.5869,83.7763,83.5508,83.7763,12000.0
2014-10-17 10:55:00,92.86,92.96,92.81,92.86,10000.0,83.7583,83.8485,83.7132,83.7583,10000.0
2014-10-17 11:00:00,92.83,92.86,92.53,92.61,12500.0,83.7312,83.7583,83.4606,83.5328,12500.0
2014-10-17 11:05:00,92.61,92.74,92.55,92.71,9600.0,83.5328,83.65,83.4787,83.623,9600.0
2014-10-17 11:10:00,92.72,92.95,92.71,92.85,15400.0,83.632,83.8395,83.623,83.7493,15400.0
2014-10-17 11:15:00,92.86,93.04,92.71,92.82,13400.0,83.7583,83.9206,83.623,83.7222,13400.0
2014-10-17 11:20:00,92.86,92.9,92.62,92.71,7600.0,83.7583,83.7944,83.5418,83.623,7600.0
2014-10-17 11:25:00,92.71,92.76,92.51,92.52,9700.0,83.623,83.6681,83.4426,83.4516,9700.0
2014-10-17 11:30:00,92.56,92.88,92.56,92.8,7700.0,83.4877,83.7763,83.4877,83.7042,7700.0
2014-10-17 11:35:00,92.78,92.78,92.53,92.66,13500.0,83.6861,83.6861,83.4606,83.5779,13500.0
2014-10-17 11:40:00,92.7,92.77,92.66,92.66,1800.0,83.614,83.6771,83.5779,83.5779,1800.0
2014-10-17 11:45:00,92.76,92.87,92.76,92.85,1600.0,83.6681,83.7673,83.6681,83.7493,1600.0
2014-10-17 11:50:00,92.87,92.89,92.83,92.85,800.0,83.7673,83.7853,83.7312,83.7493,800.0
2014-10-17 11:55:00,92.78,92.84,92.77,92.83,600.0,83.6861,83.7402,83.6771,83.7312,600.0
2014-10-17 12:00:00,92.84,92.85,92.83,92.85,600.0,83.7402,83.7493,83.7312,83.7493,600.0
2014-10-17 12:05:00,92.9,92.9,92.83,92.87,900.0,83.7944,83.7944,83.7312,83.7673,900.0
2014-10-17 12:10:00,92.83,92.83,92.71,92.8,1000.0,83.7312,83.7312,83.623,83.7042,1000.0
2014-10-17 12:15:00,92.71,92.76,92.55,92.6,8300.0,83.623,83.6681,83.4787,83.5238,8300.0
2014-10-17 12:20:00,92.58,92.59,92.52,92.56,2200.0,83.5057,83.5147,83.4516,83.4877,2200.0
2014-10-17 12:25:00,92.51,92.62,92.49,92.62,1200.0,83.4426,83.5418,83.4245,83.5418,1200.0
2014-10-17 12:30:00,92.64,92.76,92.62,92.76,1600.0,83.5598,83.6681,83.5418,83.6681,1600.0
2014-10-17 12:35:00,92.72,92.8,92.72,92.8,3000.0,83.632,83.7042,83.632,83.7042,3000.0
2014-10-17 12:40:00,92.75,92.75,92.68,92.74,2500.0,83.6591,83.6591,83.5959,83.65,2500.0
2014-10-17 12:45:00,92.8,93.05,92.77,93.05,4900.0,83.7042,83.9297,83.6771,83.9297,4900.0
2014-10-17 12:50:00,92.95,93.02,92.86,92.94,4800.0,83.8395,83.9026,83.7583,83.8304,4800.0
2014-10-17 12:55:00,92.98,93.16,92.98,93.1,2000.0,83.8665,84.0289,83.8665,83.9747,2000.0
2014-10-17 13:00:00,93.16,93.16,92.94,92.94,1200.0,84.0289,84.0289,83.8304,83.8304,1200.0
2014-10-17 13:05:00,92.89,92.89,92.75,92.79,1000.0,83.7853,83.7853,83.6591,83.6951,1000.0
2014-10-17 13:10:00,92.64,92.64,92.52,92.59,1600.0,83.5598,83.5598,83.4516,83.5147,1600.0
2014-10-17 13:15:00,92.6,92.66,92.6,92.64,1500.0,83.5238,83.5779,83.5238,83.5598,1500.0
2014-10-17 13:20:00,92.58,92.58,92.41,92.49,2100.0,83.5057,83.5057,83.3524,83.4245,2100.0
2014-10-17 13:25:00,92.5,92.6,92.35,92.39,2400.0,83.4336,83.5238,83.2983,83.3343,2400.0
2014-10-17 13:30:00,92.34,92.44,92.34,92.43,4300.0,83.2892,83.3794,83.2892,83.3704,4300.0
2014-10-17 13:35:00,92.4,92.6,92.38,92.6,2200.0,83.3434,83.5238,83.3253,83.5238,2200.0
2014-10-17 13:40:00,92.55,92.62,92.48,92.62,1900.0,83.4787,83.5418,83.4155,83.5418,1900.0
2014-10-17 13:45:00,92.69,92.69,92.5,92.52,3900.0,83.6049,83.6049,83.4336,83.4516,3900.0
2014-10-17 13:50:00,92.53,92.62,92.52,92.59,7700.0,83.4606,83.5418,83.4516,83.5147,7700.0
2014-10-17 13:55:00,92.56,92.65,92.51,92.65,8700.0,83.4877,83.5689,83.4426,83.5689,8700.0
2014-10-17 14:00:00,92.61,92.65,92.49,92.53,4500.0,83.5328,83.5689,83.4245,83.4606,4500.0
2014-10-17 14:05:00,92.53,92.55,92.4,92.4,14500.0,83.4606,83.4787,83.3434,83.3434,14500.0
2014-10-17 14:10:00,92.42,92.57,92.4,92.55,3800.0,83.3614,83.4967,83.3434,83.4787,3800.0
2014-10-17 14:15:00,92.44,92.49,92.4,92.4,1600.0,83.3794,83.4245,83.3434,83.3434,1600.0
2014-10-17 14:20:00,92.52,92.52,92.39,92.44,900.0,83.4516,83.4516,83.3343,83.3794,900.0
2014-10-17 14:25:00,92.48,92.52,92.42,92.52,1500.0,83.4155,83.4516,83.3614,83.4516,1500.0
2014-10-17 14:30:00,92.51,92.74,92.51,92.61,5700.0,83.4426,83.65,83.4426,83.5328,5700.0
2014-10-17 14:35:00,92.54,92.62,92.52,92.57,900.0,83.4696,83.5418,83.4516,83.4967,900.0
2014-10-17 14:40:00,92.57,92.72,92.57,92.72,2200.0,83.4967,83.632,83.4967,83.632,2200.0
2014-10-17 14:45:00,92.65,92.75,92.56,92.7,2600.0,83.5689,83.6591,83.4877,83.614,2600.0
2014-10-17 14:50:00,92.67,92.74,92.62,92.69,2900.0,83.5869,83.65,83.5418,83.6049,2900.0
2014-10-17 14:55:00,92.64,92.69,92.57,92.65,2700.0,83.5598,83.6049,83.4967,83.5689,2700.0
2014-10-17 15:00:00,92.7,92.7,92.33,92.33,7500.0,83.614,83.614,83.2802,83.2802,7500.0
2014-10-17 15:05:00,92.39,92.46,92.23,92.38,6300.0,83.3343,83.3975,83.19,83.3253,6300.0
2014-10-17 15:10:00,92.34,92.47,92.22,92.41,5700.0,83.2892,83.4065,83.181,83.3524,5700.0
2014-10-17 15:15:00,92.46,92.55,92.44,92.44,8700.0,83.3975,83.4787,83.3794,83.3794,8700.0
2014-10-17 15:20:00,92.49,92.55,92.36,92.46,7700.0,83.4245,83.4787,83.3073,83.3975,7700.0
2014-10-17 15:25:00,92.46,92.74,92.46,92.74,8300.0,83.3975,83.65,83.3975,83.65,8300.0
2014-10-17 15:30:00,92.74,92.81,92.73,92.75,13900.0,83.65,83.7132,83.641,83.6591,13900.0
2014-10-17 15:35:00,92.75,92.79,92.7,92.77,18700.0,83.6591,83.6951,83.614,83.6771,18700.0
2014-10-17 15:40:00,92.77,92.89,92.73,92.85,10900.0,83.6771,83.7853,83.641,83.7493,10900.0
2014-10-17 15:45:00,92.86,92.91,92.61,92.69,11500.0,83.7583,83.8034,83.5328,83.6049,11500.0
2014-10-17 15:50:00,92.66,92.66,92.4,92.47,19800.0,83.5779,83.5779,83.3434,83.4065,19800.0
2014-10-17 15:55:00,92.47,92.62,92.43,92.51,35600.0,83.4065,83.5418,83.3704,83.4426,35600.0
2014-10-20 09:30:00,90.95,91.27,90.93,91.24,23000.0,82.0355,82.3241,82.0174,82.2971,23000.0
2014-10-20 09:35:00,91.21,91.49,91.12,91.49,15800.0,82.27,82.5226,82.1888,82.5226,15800.0
2014-10-20 09:40:00,91.54,91.76,91.46,91.7,20700.0,82.5677,82.7661,82.4955,82.712,20700.0
2014-10-20 09:45:00,91.71,91.8,91.3,91.3,7900.0,82.721,82.8022,82.3512,82.3512,7900.0
2014-10-20 09:50:00,91.37,91.44,91.18,91.22,6800.0,82.4143,82.4775,82.2429,82.279,6800.0
2014-10-20 09:55:00,91.17,91.44,91.14,91.44,3400.0,82.2339,82.4775,82.2069,82.4775,3400.0
2014-10-20 10:00:00,91.61,91.61,91.46,91.56,3300.0,82.6308,82.6308,82.4955,82.5857,3300.0
2014-10-20 10:05:00,91.62,91.62,91.38,91.47,6500.0,82.6398,82.6398,82.4233,82.5045,6500.0
2014-10-20 10:10:00,91.48,91.58,91.39,91.55,5700.0,82.5135,82.6037,82.4324,82.5767,5700.0
2014-10-20 10:15:00,91.53,91.65,91.45,91.46,6900.0,82.5586,82.6669,82.4865,82.4955,6900.0
2014-10-20 10:20:00,91.53,92.01,91.53,92.01,5700.0,82.5586,82.9916,82.5586,82.9916,5700.0
2014-10-20 10:25:00,91.98,92.12,91.95,91.98,8300.0,82.9645,83.0908,82.9375,82.9645,8300.0
2014-10-20 10:30:00,91.95,92.04,91.82,92.04,4300.0,82.9375,83.0186,82.8202,83.0186,4300.0
2014-10-20 10:35:00,92.03,92.27,92.02,92.02,6000.0,83.0096,83.2261,83.0006,83.0006,6000.0
2014-10-20 10:40:00,92.02,92.08,91.9,91.99,4700.0,83.0006,83.0547,82.8924,82.9735,4700.0
2014-10-20 10:45:00,92.07,92.14,91.98,92.04,6600.0,83.0457,83.1088,82.9645,83.0186,6600.0
2014-10-20 10:50:00,91.91,91.93,91.81,91.93,3200.0,82.9014,82.9194,82.8112,82.9194,3200.0
2014-10-20 10:55:00,91.91,92.11,91.9,92.1,4100.0,82.9014,83.0818,82.8924,83.0728,4100.0
2014-10-20 11:00:00,92.11,92.11,91.85,91.87,5800.0,83.0818,83.0818,82.8473,82.8653,5800.0
2014-10-20 11:05:00,91.83,91.96,91.79,91.94,5600.0,82.8292,82.9465,82.7932,82.9284,5600.0
2014-10-20 11:10:00,92.06,92.13,91.88,92.13,2900.0,83.0367,83.0998,82.8743,83.0998,2900.0
2014-10-20 11:15:00,92.06,92.06,91.9,91.99,3200.0,83.0367,83.0367,82.8924,82.9735,3200.0
2014-10-20 11:20:00,91.98,92.15,91.98,92.11,4100.0,82.9645,83.1179,82.9645,83.0818,4100.0
2014-10-20 11:25:00,92.04,92.04,91.93,91.94,3400.0,83.0186,83.0186,82.9194,82.9284,3400.0
2014-10-20 11:30:00,91.92,92.1,91.87,91.93,19300.0,82.9104,83.0728,82.8653,82.9194,19300.0
2014-10-20 11:35:00,91.94,91.97,91.89,91.89,2700.0,82.9284,82.9555,82.8833,82.8833,2700.0
2014-10-20 11:40:00,91.91,91.91,91.9,91.91,300.0,82.9014,82.9014,82.8924,82.9014,300.0
2014-10-20 11:45:00,91.88,91.9,91.87,91.9,2500.0,82.8743,82.8924,82.8653,82.8924,2500.0
2014-10-20 11:50:00,91.89,91.89,91.73,91.73,1500.0,82.8833,82.8833,82.739,82.739,1500.0
2014-10-20 11:55:00,91.71,91.73,91.71,91.73,300.0,82.721,82.739,82.721,82.739,300.0
2014-10-20 12:00:00,91.74,91.83,91.73,91.78,4900.0,82.7481,82.8292,82.739,82.7841,4900.0
2014-10-20 12:05:00,91.81,91.9,91.79,91.88,1800.0,82.8112,82.8924,82.7932,82.8743,1800.0
2014-10-20 12:10:00,91.9,92.0,91.9,92.0,400.0,82.8924,82.9826,82.8924,82.9826,400.0
2014-10-20 12:15:00,92.01,92.01,92.0,92.0,300.0,82.9916,82.9916,82.9826,82.9826,300.0
2014-10-20 12:20:00,92.0,92.0,92.0,92.0,0.0,82.9826,82.9826,82.9826,82.9826,0.0
2014-10-20 12:25:00,92.01,92.04,91.91,91.95,4000.0,82.9916,83.0186,82.9014,82.9375,4000.0
2014-10-20 12:30:00,91.91,91.95,91.84,91.95,1700.0,82.9014,82.9375,82.8382,82.9375,1700.0
2014-10-20 12:35:00,91.92,91.92,91.89,91.89,300.0,82.9104,82.9104,82.8833,82.8833,300.0
2014-10-20 12:40:00,91.88,91.91,91.6,91.6,6500.0,82.8743,82.9014,82.6218,82.6218,6500.0
2014-10-20 12:45:00,91.6,91.63,91.5,91.59,3400.0,82.6218,82.6488,82.5316,82.6128,3400.0
2014-10-20 12:50:00,91.67,91.76,91.5,91.76,5200.0,82.6849,82.7661,82.5316,82.7661,5200.0
2014-10-20 12:55:00,91.71,91.71,91.57,91.66,1700.0,82.721,82.721,82.5947,82.6759,1700.0
2014-10-20 13:00:00,91.7,91.75,91.6,91.6,1500.0,82.712,82.7571,82.6218,82.6218,1500.0
2014-10-20 13:05:00,91.66,91.83,91.66,91.81,1400.0,82.6759,82.8292,82.6759,82.8112,1400.0
2014-10-20 13:10:00,91.85,91.88,91.77,91.81,1100.0,82.8473,82.8743,82.7751,82.8112,1100.0
2014-10-20 13:15:00,91.8,91.8,91.8,91.8,100.0,82.8022,82.8022,82.8022,82.8022,100.0
2014-10-20 13:20:00,91.92,91.98,91.92,91.98,600.0,82.9104,82.9645,82.9104,82.9645,600.0
2014-10-20 13:25:00,92.01,92.14,91.97,92.14,6300.0,82.9916,83.1088,82.9555,83.1088,6300.0
2014-10-20 13:30:00,92.11,92.11,92.01,92.05,1400.0,83.0818,83.0818,82.9916,83.0277,1400.0
2014-10-20 13:35:00,92.03,92.05,92.03,92.04,1500.0,83.0096,83.0277,83.0096,83.0186,1500.0
2014-10-20 13:40:00,92.04,92.04,91.98,92.01,700.0,83.0186,83.0186,82.9645,82.9916,700.0
2014-10-20 13:45:00,92.01,92.01,91.98,91.98,1300.0,82.9916,82.9916,82.9645,82.9645,1300.0
2014-10-20 13:50:00,91.96,92.0,91.94,91.94,800.0,82.9465,82.9826,82.9284,82.9284,800.0
2014-10-20 13:55:00,91.92,91.96,91.9,91.9,2100.0,82.9104,82.9465,82.8924,82.8924,2100.0
2014-10-20 14:00:00,91.89,92.05,91.89,92.0,3000.0,82.8833,83.0277,82.8833,82.9826,3000.0
2014-10-20 14:05:00,91.99,92.05,91.99,92.05,200.0,82.9735,83.0277,82.9735,83.0277,200.0
2014-10-20 14:10:00,92.0,92.1,92.0,92.1,3900.0,82.9826,83.0728,82.9826,83.0728,3900.0
2014-10-20 14:15:00,92.09,92.09,92.03,92.03,3300.0,83.0637,83.0637,83.0096,83.0096,3300.0
2014-10-20 14:20:00,92.02,92.1,92.0,92.04,4200.0,83.0006,83.0728,82.9826,83.0186,4200.0
2014-10-20 14:25:00,92.08,92.08,92.02,92.04,1200.0,83.0547,83.0547,83.0006,83.0186,1200.0
2014-10-20 14:30:00,92.08,92.11,92.02,92.06,1300.0,83.0547,83.0818,83.0006,83.0367,1300.0
2014-10-20 14:35:00,92.05,92.13,92.05,92.11,1700.0,83.0277,83.0998,83.0277,83.0818,1700.0
2014-10-20 14:40:00,92.12,92.16,92.11,92.13,2400.0,83.0908,83.1269,83.0818,83.0998,2400.0
2014-10-20 14:45:00,92.12,92.15,92.12,92.15,1200.0,83.0908,83.1179,83.0908,83.1179,1200.0
2014-10-20 14:50:00,92.11,92.17,92.11,92.17,2700.0,83.0818,83.1359,83.0818,83.1359,2700.0
2014-10-20 14:55:00,92.19,92.22,92.18,92.22,700.0,83.1539,83.181,83.1449,83.181,700.0
2014-10-20 15:00:00,92.23,92.38,92.23,92.38,3900.0,83.19,83.3253,83.19,83.3253,3900.0
2014-10-20 15:05:00,92.4,92.54,92.4,92.51,2900.0,83.3434,83.4696,83.3434,83.4426,2900.0
2014-10-20 15:10:00,92.51,92.51,92.39,92.42,4800.0,83.4426,83.4426,83.3343,83.3614,4800.0
2014-10-20 15:15:00,92.42,92.47,92.42,92.46,1200.0,83.3614,83.4065,83.3614,83.3975,1200.0
2014-10-20 15:20:00,92.44,92.46,92.37,92.37,1100.0,83.3794,83.3975,83.3163,83.3163,1100.0
2014-10-20 15:25:00,92.37,92.42,92.35,92.4,1800.0,83.3163,83.3614,83.2983,83.3434,1800.0
2014-10-20 15:30:00,92.42,92.5,92.42,92.5,3500.0,83.3614,83.4336,83.3614,83.4336,3500.0
2014-10-20 15:35:00,92.48,92.5,92.46,92.49,1900.0,83.4155,83.4336,83.3975,83.4245,1900.0
2014-10-20 15:40:00,92.48,92.62,92.48,92.62,2400.0,83.4155,83.5418,83.4155,83.5418,2400.0
2014-10-20 15:45:00,92.6,92.62,92.49,92.6,4200.0,83.5238,83.5418,83.4245,83.5238,4200.0
2014-10-20 15:50:00,92.57,92.59,92.5,92.54,9600.0,83.4967,83.5147,83.4336,83.4696,9600.0
2014-10-20 15:55:00,92.51,92.59,92.49,92.51,13300.0,83.4426,83.5147,83.4245,83.4426,13300.0
2014-10-21 09:30:00,91.93,92.13,91.88,92.07,33500.0,82.9194,83.0998,82.8743,83.0457,33500.0
2014-10-21 09:35:00,92.13,92.14,91.82,91.97,15700.0,83.0998,83.1088,82.8202,82.9555,15700.0
2014-10-21 09:40:00,91.98,92.27,91.86,92.14,23800.0,82.9645,83.2261,82.8563,83.1088,23800.0
2014-10-21 09:45:00,92.25,92.27,91.89,91.95,11500.0,83.2081,83.2261,82.8833,82.9375,11500.0
2014-10-21 09:50:00,92.05,92.32,92.05,92.28,10700.0,83.0277,83.2712,83.0277,83.2351,10700.0
2014-10-21 09:55:00,92.32,92.44,92.3,92.33,3300.0,83.2712,83.3794,83.2532,83.2802,3300.0
2014-10-21 10:00:00,92.35,92.35,92.14,92.25,7300.0,83.2983,83.2983,83.1088,83.2081,7300.0
2014-10-21 10:05:00,92.26,92.35,92.15,92.31,8800.0,83.2171,83.2983,83.1179,83.2622,8800.0
2014-10-21 10:10:00,92.35,92.63,92.31,92.63,3700.0,83.2983,83.5508,83.2622,83.5508,3700.0
2014-10-21 10:15:00,92.6,92.6,92.39,92.44,10200.0,83.5238,83.5238,83.3343,83.3794,10200.0
2014-10-21 10:20:00,92.44,92.52,92.34,92.43,9700.0,83.3794,83.4516,83.2892,83.3704,9700.0
2014-10-21 10:25:00,92.44,92.58,92.43,92.45,7500.0,83.3794,83.5057,83.3704,83.3885,7500.0
2014-10-21 10:30:00,92.48,92.58,92.47,92.5,8300.0,83.4155,83.5057,83.4065,83.4336,8300.0
2014-10-21 10:35:00,92.5,92.5,92.39,92.44,9600.0,83.4336,83.4336,83.3343,83.3794,9600.0
2014-10-21 10:40:00,92.42,92.56,92.41,92.56,6700.0,83.3614,83.4877,83.3524,83.4877,6700.0
2014-10-21 10:45:00,92.63,92.76,92.52,92.71,5500.0,83.5508,83.6681,83.4516,83.623,5500.0
2014-10-21 10:50:00,92.67,92.67,92.61,92.67,2200.0,83.5869,83.5869,83.5328,83.5869,2200.0
2014-10-21 10:55:00,92.69,92.79,92.61,92.75,8600.0,83.6049,83.6951,83.5328,83.6591,8600.0
2014-10-21 11:00:00,92.8,92.82,92.7,92.75,6300.0,83.7042,83.7222,83.614,83.6591,6300.0
2014-10-21 11:05:00,92.78,92.82,92.62,92.71,10300.0,83.6861,83.7222,83.5418,83.623,10300.0
2014-10-21 11:10:00,92.73,92.73,92.53,92.6,4700.0,83.641,83.641,83.4606,83.5238,4700.0
2014-10-21 11:15:00,92.63,92.64,92.47,92.51,4100.0,83.5508,83.5598,83.4065,83.4426,4100.0
2014-10-21 11:20:00,92.5,92.57,92.42,92.5,3500.0,83.4336,83.4967,83.3614,83.4336,3500.0
2014-10-21 11:25:00,92.54,92.63,92.53,92.61,3300.0,83.4696,83.5508,83.4606,83.5328,3300.0
2014-10-21 11:30:00,92.61,92.72,92.52,92.54,26300.0,83.5328,83.632,83.4516,83.4696,26300.0
2014-10-21 11:35:00,92.58,92.8,92.58,92.79,3200.0,83.5057,83.7042,83.5057,83.6951,3200.0
2014-10-21 11:40:00,92.8,92.91,92.78,92.81,1500.0,83.7042,83.8034,83.6861,83.7132,1500.0
2014-10-21 11:45:00,92.86,92.86,92.83,92.84,400.0,83.7583,83.7583,83.7312,83.7402,400.0
2014-10-21 11:50:00,92.81,92.92,92.78,92.81,3400.0,83.7132,83.8124,83.6861,83.7132,3400.0
2014-10-21 11:55:00,92.81,92.85,92.8,92.83,1200.0,83.7132,83.7493,83.7042,83.7312,1200.0
2014-10-21 12:00:00,92.82,92.86,92.74,92.8,2400.0,83.7222,83.7583,83.65,83.7042,2400.0
2014-10-21 12:05:00,92.86,92.95,92.83,92.86,8100.0,83.7583,83.8395,83.7312,83.7583,8100.0
2014-10-21 12:10:00,92.93,93.04,92.93,93.02,1600.0,83.8214,83.9206,83.8214,83.9026,1600.0
2014-10-21 12:15:00,92.98,93.23,92.98,93.21,6100.0,83.8665,84.092,83.8665,84.074,6100.0
2014-10-21 12:20:00,93.22,93.37,93.19,93.34,3900.0,84.083,84.2183,84.0559,84.1912,3900.0
2014-10-21 12:25:00,93.34,93.34,93.22,93.23,1800.0,84.1912,84.1912,84.083,84.092,1800.0
2014-10-21 12:30:00,93.23,93.25,93.15,93.15,700.0,84.092,84.11,84.0198,84.0198,700.0
2014-10-21 12:35:00,93.2,93.25,93.2,93.24,3600.0,84.0649,84.11,84.0649,84.101,3600.0
2014-10-21 12:40:00,93.19,93.25,93.06,93.1,4800.0,84.0559,84.11,83.9387,83.9747,4800.0
2014-10-21 12:45:00,93.07,93.08,92.96,92.99,5500.0,83.9477,83.9567,83.8485,83.8755,5500.0
2014-10-21 12:50:00,93.0,93.0,92.95,92.98,900.0,83.8846,83.8846,83.8395,83.8665,900.0
2014-10-21 12:55:00,92.92,92.99,92.79,92.93,12700.0,83.8124,83.8755,83.6951,83.8214,12700.0
2014-10-21 13:00:00,92.9,93.0,92.9,92.96,15300.0,83.7944,83.8846,83.7944,83.8485,15300.0
2014-10-21 13:05:00,92.91,93.0,92.82,92.82,13300.0,83.8034,83.8846,83.7222,83.7222,13300.0
2014-10-21 13:10:00,92.88,92.9,92.88,92.9,2000.0,83.7763,83.7944,83.7763,83.7944,2000.0
2014-10-21 13:15:00,92.9,92.9,92.83,92.89,3800.0,83.7944,83.7944,83.7312,83.7853,3800.0
2014-10-21 13:20:00,92.89,92.9,92.65,92.7,7200.0,83.7853,83.7944,83.5689,83.614,7200.0
2014-10-21 13:25:00,92.7,92.74,92.7,92.74,1200.0,83.614,83.65,83.614,83.65,1200.0
2014-10-21 13:30:00,92.76,92.96,92.76,92.95,3900.0,83.6681,83.8485,83.6681,83.8395,3900.0
2014-10-21 13:35:00,93.01,93.01,92.87,92.87,12100.0,83.8936,83.8936,83.7673,83.7673,12100.0
2014-10-21 13:40:00,92.87,93.23,92.84,93.23,3800.0,83.7673,84.092,83.7402,84.092,3800.0
2014-10-21 13:45:00,93.2,93.31,93.17,93.31,6900.0,84.0649,84.1642,84.0379,84.1642,6900.0
2014-10-21 13:50:00,93.31,93.33,93.27,93.33,1300.0,84.1642,84.1822,84.1281,84.1822,1300.0
2014-10-21 13:55:00,93.33,93.37,93.25,93.31,2900.0,84.1822,84.2183,84.11,84.1642,2900.0
2014-10-21 14:00:00,93.3,93.3,93.24,93.29,3000.0,84.1551,84.1551,84.101,84.1461,3000.0
2014-10-21 14:05:00,93.31,93.44,93.31,93.34,3200.0,84.1642,84.2814,84.1642,84.1912,3200.0
2014-10-21 14:10:00,93.34,93.35,93.23,93.29,3600.0,84.1912,84.2002,84.092,84.1461,3600.0
2014-10-21 14:15:00,93.29,93.31,93.24,93.29,2200.0,84.1461,84.1642,84.101,84.1461,2200.0
2014-10-21 14:20:00,93.29,93.33,93.24,93.24,2100.0,84.1461,84.1822,84.101,84.101,2100.0
2014-10-21 14:25:00,93.25,93.38,93.25,93.38,3700.0,84.11,84.2273,84.11,84.2273,3700.0
2014-10-21 14:30:00,93.38,93.5,93.35,93.42,3600.0,84.2273,84.3355,84.2002,84.2634,3600.0
2014-10-21 14:35:00,93.44,93.46,93.38,93.4,2800.0,84.2814,84.2995,84.2273,84.2453,2800.0
2014-10-21 14:40:00,93.43,93.47,93.35,93.4,1900.0,84.2724,84.3085,84.2002,84.2453,1900.0
2014-10-21 14:45:00,93.39,93.41,93.25,93.3,9200.0,84.2363,84.2544,84.11,84.1551,9200.0
2014-10-21 14:50:00,93.27,93.34,93.27,93.33,2200.0,84.1281,84.1912,84.1281,84.1822,2200.0
2014-10-21 14:55:00,93.35,93.43,93.31,93.37,5100.0,84.2002,84.2724,84.1642,84.2183,5100.0
2014-10-21 15:00:00,93.34,93.43,93.31,93.43,6000.0,84.1912,84.2724,84.1642,84.2724,6000.0
2014-10-21 15:05:00,93.45,93.53,93.44,93.53,9400.0,84.2904,84.3626,84.2814,84.3626,9400.0
2014-10-21 15:10:00,93.51,93.65,93.49,93.65,5200.0,84.3446,84.4708,84.3265,84.4708,5200.0
2014-10-21 15:15:00,93.7,93.7,93.57,93.59,3600.0,84.5159,84.5159,84.3987,84.4167,3600.0
2014-10-21 15:20:00,93.61,93.78,93.6,93.77,3700.0,84.4348,84.5881,84.4257,84.5791,3700.0
2014-10-21 15:25:00,93.76,93.76,93.7,93.72,3100.0,84.5701,84.5701,84.5159,84.534,3100.0
2014-10-21 15:30:00,93.73,93.73,93.68,93.73,5500.0,84.543,84.543,84.4979,84.543,5500.0
2014-10-21 15:35:00,93.72,93.72,93.54,93.56,5700.0,84.534,84.534,84.3716,84.3897,5700.0
2014-10-21 15:40:00,93.57,93.58,93.51,93.51,6200.0,84.3987,84.4077,84.3446,84.3446,6200.0
2014-10-21 15:45:00,93.51,93.55,93.48,93.55,8400.0,84.3446,84.3806,84.3175,84.3806,8400.0
2014-10-21 15:50:00,93.56,93.59,93.4,93.45,26000.0,84.3897,84.4167,84.2453,84.2904,26000.0
2014-10-21 15:55:00,93.45,93.58,93.42,93.55,33800.0,84.2904,84.4077,84.2634,84.3806,33800.0
2014-10-22 09:30:00,93.36,93.61,93.3,93.59,27800.0,84.2093,84.4348,84.1551,84.4167,27800.0
2014-10-22 09:35:00,93.59,93.6,93.33,93.35,13000.0,84.4167,84.4257,84.1822,84.2002,13000.0
2014-10-22 09:40:00,93.35,93.62,93.35,93.61,20500.0,84.2002,84.4438,84.2002,84.4348,20500.0
2014-10-22 09:45:00,93.63,93.63,93.52,93.63,5000.0,84.4528,84.4528,84.3536,84.4528,5000.0
2014-10-22 09:50:00,93.6,93.73,93.54,93.63,9700.0,84.4257,84.543,84.3716,84.4528,9700.0
2014-10-22 09:55:00,93.67,93.77,93.65,93.77,2400.0,84.4889,84.5791,84.4708,84.5791,2400.0
2014-10-22 10:00:00,93.8,93.81,93.55,93.59,5400.0,84.6061,84.6152,84.3806,84.4167,5400.0
2014-10-22 10:05:00,93.54,93.54,93.23,93.27,9900.0,84.3716,84.3716,84.092,84.1281,9900.0
2014-10-22 10:10:00,93.22,93.3,93.21,93.27,14700.0,84.083,84.1551,84.074,84.1281,14700.0
2014-10-22 10:15:00,93.26,93.35,93.11,93.35,12200.0,84.1191,84.2002,83.9838,84.2002,12200.0
2014-10-22 10:20:00,93.35,93.39,93.24,93.35,3900.0,84.2002,84.2363,84.101,84.2002,3900.0
2014-10-22 10:25:00,93.45,93.64,93.32,93.47,4200.0,84.2904,84.4618,84.1732,84.3085,4200.0
2014-10-22 10:30:00,93.46,93.64,93.39,93.59,3600.0,84.2995,84.4618,84.2363,84.4167,3600.0
2014-10-22 10:35:00,93.59,93.59,93.42,93.52,3000.0,84.4167,84.4167,84.2634,84.3536,3000.0
2014-10-22 10:40:00,93.51,93.51,93.46,93.47,6300.0,84.3446,84.3446,84.2995,84.3085,6300.0
2014-10-22 10:45:00,93.41,93.51,93.4,93.48,4100.0,84.2544,84.3446,84.2453,84.3175,4100.0
2014-10-22 10:50:00,93.47,93.53,93.44,93.51,2900.0,84.3085,84.3626,84.2814,84.3446,2900.0
2014-10-22 10:55:00,93.45,93.53,93.43,93.53,3100.0,84.2904,84.3626,84.2724,84.3626,3100.0
2014-10-22 11:00:00,93.53,93.6,93.43,93.5,6000.0,84.3626,84.4257,84.2724,84.3355,6000.0
2014-10-22 11:05:00,93.49,93.66,93.48,93.66,1600.0,84.3265,84.4799,84.3175,84.4799,1600.0
2014-10-22 11:10:00,93.63,93.74,93.63,93.71,4000.0,84.4528,84.552,84.4528,84.525,4000.0
2014-10-22 11:15:00,93.71,93.73,93.5,93.5,4600.0,84.525,84.543,84.3355,84.3355,4600.0
2014-10-22 11:20:00,93.49,93.69,93.49,93.69,800.0,84.3265,84.5069,84.3265,84.5069,800.0
2014-10-22 11:25:00,93.63,93.66,93.39,93.39,5100.0,84.4528,84.4799,84.2363,84.2363,5100.0
2014-10-22 11:30:00,93.39,93.46,93.29,93.39,25700.0,84.2363,84.2995,84.1461,84.2363,25700.0
2014-10-22 11:35:00,93.39,93.48,93.26,93.38,16100.0,84.2363,84.3175,84.1191,84.2273,16100.0
2014-10-22 11:40:00,93.43,93.57,93.41,93.52,12500.0,84.2724,84.3987,84.2544,84.3536,12500.0
2014-10-22 11:45:00,93.54,93.65,93.54,93.63,3500.0,84.3716,84.4708,84.3716,84.4528,3500.0
2014-10-22 11:50:00,93.61,93.67,93.55,93.58,3000.0,84.4348,84.4889,84.3806,84.4077,3000.0
2014-10-22 11:55:00,93.56,93.67,93.48,93.56,13300.0,84.3897,84.4889,84.3175,84.3897,13300.0
2014-10-22 12:00:00,93.62,93.66,93.57,93.62,1500.0,84.4438,84.4799,84.3987,84.4438,1500.0
2014-10-22 12:05:00,93.64,93.64,93.48,93.5,3800.0,84.4618,84.4618,84.3175,84.3355,3800.0
2014-10-22 12:10:00,93.5,93.5,93.41,93.41,2300.0,84.3355,84.3355,84.2544,84.2544,2300.0
2014-10-22 12:15:00,93.39,93.39,93.2,93.22,2900.0,84.2363,84.2363,84.0649,84.083,2900.0
2014-10-22 12:20:00,93.24,93.3,93.2,93.2,2000.0,84.101,84.1551,84.0649,84.0649,2000.0
2014-10-22 12:25:00,93.21,93.22,93.16,93.16,1100.0,84.074,84.083,84.0289,84.0289,1100.0
2014-10-22 12:30:00,93.19,93.19,93.1,93.17,2800.0,84.0559,84.0559,83.9747,84.0379,2800.0
2014-10-22 12:35:00,93.12,93.12,93.01,93.07,1000.0,83.9928,83.9928,83.8936,83.9477,1000.0
2014-10-22 12:40:00,93.09,93.14,92.86,92.91,2000.0,83.9657,84.0108,83.7583,83.8034,2000.0
2014-10-22 12:45:00,92.99,93.01,92.76,92.79,2700.0,83.8755,83.8936,83.6681,83.6951,2700.0
2014-10-22 12:50:00,92.65,92.8,92.63,92.78,5100.0,83.5689,83.7042,83.5508,83.6861,5100.0
2014-10-22 12:55:00,92.8,92.85,92.72,92.8,33700.0,83.7042,83.7493,83.632,83.7042,33700.0
2014-10-22 13:00:00,92.84,92.84,92.77,92.82,2300.0,83.7402,83.7402,83.6771,83.7222,2300.0
2014-10-22 13:05:00,92.77,92.96,92.77,92.96,1500.0,83.6771,83.8485,83.6771,83.8485,1500.0
2014-10-22 13:10:00,92.9,92.97,92.89,92.94,2100.0,83.7944,83.8575,83.7853,83.8304,2100.0
2014-10-22 13:15:00,92.93,92.96,92.84,92.96,4600.0,83.8214,83.8485,83.7402,83.8485,4600.0
2014-10-22 13:20:00,92.96,92.96,92.79,92.8,6600.0,83.8485,83.8485,83.6951,83.7042,6600.0
2014-10-22 13:25:00,92.78,92.78,92.69,92.7,7000.0,83.6861,83.6861,83.6049,83.614,7000.0
2014-10-22 13:30:00,92.7,92.75,92.61,92.62,3400.0,83.614,83.6591,83.5328,83.5418,3400.0
2014-10-22 13:35:00,92.74,92.75,92.58,92.65,3000.0,83.65,83.6591,83.5057,83.5689,3000.0
2014-10-22 13:40:00,92.69,92.75,92.67,92.67,5600.0,83.6049,83.6591,83.5869,83.5869,5600.0
2014-10-22 13:45:00,92.71,92.71,92.47,92.5,3700.0,83.623,83.623,83.4065,83.4336,3700.0
2014-10-22 13:50:00,92.51,92.64,92.5,92.61,2400.0,83.4426,83.5598,83.4336,83.5328,2400.0
2014-10-22 13:55:00,92.6,92.62,92.52,92.52,1200.0,83.5238,83.5418,83.4516,83.4516,1200.0
2014-10-22 14:00:00,92.53,92.59,92.45,92.45,8400.0,83.4606,83.5147,83.3885,83.3885,8400.0
2014-10-22 14:05:00,92.44,92.52,92.44,92.48,6600.0,83.3794,83.4516,83.3794,83.4155,6600.0
2014-10-22 14:10:00,92.5,92.52,92.42,92.48,3900.0,83.4336,83.4516,83.3614,83.4155,3900.0
2014-10-22 14:15:00,92.48,92.51,92.41,92.5,10800.0,83.4155,83.4426,83.3524,83.4336,10800.0
2014-10-22 14:20:00,92.48,92.54,92.35,92.35,4500.0,83.4155,83.4696,83.2983,83.2983,4500.0
2014-10-22 14:25:00,92.34,92.38,92.26,92.29,6000.0,83.2892,83.3253,83.2171,83.2441,6000.0
2014-10-22 14:30:00,92.33,92.33,92.2,92.22,3900.0,83.2802,83.2802,83.163,83.181,3900.0
2014-10-22 14:35:00,92.23,92.34,92.2,92.27,5700.0,83.19,83.2892,83.163,83.2261,5700.0
2014-10-22 14:40:00,92.29,92.43,92.29,92.43,3900.0,83.2441,83.3704,83.2441,83.3704,3900.0
2014-10-22 14:45:00,92.47,92.54,92.43,92.48,6500.0,83.4065,83.4696,83.3704,83.4155,6500.0
2014-10-22 14:50:00,92.48,92.48,92.37,92.37,4600.0,83.4155,83.4155,83.3163,83.3163,4600.0
2014-10-22 14:55:00,92.38,92.59,92.38,92.59,4000.0,83.3253,83.5147,83.3253,83.5147,4000.0
2014-10-22 15:00:00,92.63,92.68,92.59,92.59,6600.0,83.5508,83.5959,83.5147,83.5147,6600.0
2014-10-22 15:05:00,92.58,92.6,92.46,92.47,7300.0,83.5057,83.5238,83.3975,83.4065,7300.0
2014-10-22 15:10:00,92.44,92.5,92.36,92.43,2000.0,83.3794,83.4336,83.3073,83.3704,2000.0
2014-10-22 15:15:00,92.47,92.49,92.38,92.38,2900.0,83.4065,83.4245,83.3253,83.3253,2900.0
2014-10-22 15:20:00,92.35,92.4,92.31,92.36,3500.0,83.2983,83.3434,83.2622,83.3073,3500.0
2014-10-22 15:25:00,92.34,92.47,92.34,92.4,3200.0,83.2892,83.4065,83.2892,83.3434,3200.0
2014-10-22 15:30:00,92.38,92.38,92.27,92.28,4300.0,83.3253,83.3253,83.2261,83.2351,4300.0
2014-10-22 15:35:00,92.3,92.32,92.16,92.18,7000.0,83.2532,83.2712,83.1269,83.1449,7000.0
2014-10-22 15:40:00,92.18,92.24,92.16,92.23,38000.0,83.1449,83.199,83.1269,83.19,38000.0
2014-10-22 15:45:00,92.21,92.26,92.19,92.25,23400.0,83.172,83.2171,83.1539,83.2081,23400.0
2014-10-22 15:50:00,92.24,92.32,92.2,92.32,11400.0,83.199,83.2712,83.163,83.2712,11400.0
2014-10-22 15:55:00,92.32,92.34,92.1,92.14,13900.0,83.2712,83.2892,83.0728,83.1088,13900.0
2014-10-23 09:30:00,93.62,93.78,93.45,93.49,15600.0,84.4438,84.5881,84.2904,84.3265,15600.0
2014-10-23 09:35:00,93.5,93.6,93.44,93.55,12000.0,84.3355,84.4257,84.2814,84.3806,12000.0
2014-10-23 09:40:00,93.7,93.83,93.58,93.73,5800.0,84.5159,84.6332,84.4077,84.543,5800.0
2014-10-23 09:45:00,93.8,93.8,93.54,93.63,2900.0,84.6061,84.6061,84.3716,84.4528,2900.0
2014-10-23 09:50:00,93.64,93.71,93.48,93.66,5100.0,84.4618,84.525,84.3175,84.4799,5100.0
2014-10-23 09:55:00,93.62,93.67,93.53,93.6,1400.0,84.4438,84.4889,84.3626,84.4257,1400.0
2014-10-23 10:00:00,93.77,93.94,93.75,93.93,6400.0,84.5791,84.7324,84.561,84.7234,6400.0
2014-10-23 10:05:00,93.91,93.94,93.79,93.79,9900.0,84.7054,84.7324,84.5971,84.5971,9900.0
2014-10-23 10:10:00,93.8,93.82,93.72,93.79,13700.0,84.6061,84.6242,84.534,84.5971,13700.0
2014-10-23 10:15:00,93.79,93.89,93.69,93.69,5400.0,84.5971,84.6873,84.5069,84.5069,5400.0
2014-10-23 10:20:00,93.67,93.79,93.64,93.72,3300.0,84.4889,84.5971,84.4618,84.534,3300.0
2014-10-23 10:25:00,93.65,93.76,93.6,93.67,3500.0,84.4708,84.5701,84.4257,84.4889,3500.0
2014-10-23 10:30:00,93.68,93.79,93.66,93.7,2100.0,84.4979,84.5971,84.4799,84.5159,2100.0
2014-10-23 10:35:00,93.76,93.81,93.66,93.71,2000.0,84.5701,84.6152,84.4799,84.525,2000.0
2014-10-23 10:40:00,93.72,93.77,93.57,93.77,2900.0,84.534,84.5791,84.3987,84.5791,2900.0
2014-10-23 10:45:00,93.82,94.07,93.69,93.95,4900.0,84.6242,84.8497,84.5069,84.7414,4900.0
2014-10-23 10:50:00,93.97,93.98,93.88,93.91,2500.0,84.7595,84.7685,84.6783,84.7054,2500.0
2014-10-23 10:55:00,93.95,93.98,93.92,93.97,1700.0,84.7414,84.7685,84.7144,84.7595,1700.0
2014-10-23 11:00:00,94.06,94.09,93.9,93.98,36200.0,84.8407,84.8677,84.6963,84.7685,36200.0
2014-10-23 11:05:00,94.0,94.14,94.0,94.07,7900.0,84.7865,84.9128,84.7865,84.8497,7900.0
2014-10-23 11:10:00,94.1,94.3,93.96,94.23,10600.0,84.8767,85.0571,84.7505,84.994,10600.0
2014-10-23 11:15:00,94.18,94.22,94.01,94.01,4400.0,84.9489,84.985,84.7956,84.7956,4400.0
2014-10-23 11:20:00,94.01,94.03,93.89,93.97,2500.0,84.7956,84.8136,84.6873,84.7595,2500.0
2014-10-23 11:25:00,94.0,94.01,93.92,93.92,6300.0,84.7865,84.7956,84.7144,84.7144,6300.0
2014-10-23 11:30:00,93.88,94.0,93.87,94.0,5300.0,84.6783,84.7865,84.6693,84.7865,5300.0
2014-10-23 11:35:00,93.96,93.97,93.62,93.69,9700.0,84.7505,84.7595,84.4438,84.5069,9700.0
2014-10-23 11:40:00,93.68,93.9,93.61,93.8,4900.0,84.4979,84.6963,84.4348,84.6061,4900.0
2014-10-23 11:45:00,93.83,94.18,93.83,94.18,5100.0,84.6332,84.9489,84.6332,84.9489,5100.0
2014-10-23 11:50:00,94.2,94.4,94.2,94.37,4200.0,84.9669,85.1473,84.9669,85.1203,4200.0
2014-10-23 11:55:00,94.39,94.41,94.31,94.32,7700.0,85.1383,85.1563,85.0662,85.0752,7700.0
2014-10-23 12:00:00,94.44,94.45,94.34,94.4,400.0,85.1834,85.1924,85.0932,85.1473,400.0
2014-10-23 12:05:00,94.38,94.49,94.38,94.47,2200.0,85.1293,85.2285,85.1293,85.2105,2200.0
2014-10-23 12:10:00,94.45,94.46,94.35,94.38,4500.0,85.1924,85.2014,85.1022,85.1293,4500.0
2014-10-23 12:15:00,94.43,94.45,94.37,94.43,2700.0,85.1744,85.1924,85.1203,85.1744,2700.0
2014-10-23 12:20:00,94.43,94.45,94.42,94.44,700.0,85.1744,85.1924,85.1654,85.1834,700.0
2014-10-23 12:25:00,94.47,94.51,94.4,94.51,2400.0,85.2105,85.2465,85.1473,85.2465,2400.0
2014-10-23 12:30:00,94.49,94.49,94.32,94.32,4900.0,85.2285,85.2285,85.0752,85.0752,4900.0
2014-10-23 12:35:00,94.33,94.33,94.23,94.3,7200.0,85.0842,85.0842,84.994,85.0571,7200.0
2014-10-23 12:40:00,94.3,94.31,94.22,94.25,2100.0,85.0571,85.0662,84.985,85.012,2100.0
2014-10-23 12:45:00,94.22,94.32,94.21,94.25,5300.0,84.985,85.0752,84.976,85.012,5300.0
2014-10-23 12:50:00,94.25,94.3,94.22,94.25,3500.0,85.012,85.0571,84.985,85.012,3500.0
2014-10-23 12:55:00,94.21,94.21,93.98,94.06,4400.0,84.976,84.976,84.7685,84.8407,4400.0
2014-10-23 13:00:00,94.06,94.06,93.94,93.94,1800.0,84.8407,84.8407,84.7324,84.7324,1800.0
2014-10-23 13:05:00,93.99,94.06,93.98,94.05,10400.0,84.7775,84.8407,84.7685,84.8316,10400.0
2014-10-23 13:10:00,94.05,94.06,94.02,94.05,1900.0,84.8316,84.8407,84.8046,84.8316,1900.0
2014-10-23 13:15:00,94.08,94.08,93.94,93.99,1900.0,84.8587,84.8587,84.7324,84.7775,1900.0
2014-10-23 13:20:00,94.0,94.0,93.86,93.91,1000.0,84.7865,84.7865,84.6603,84.7054,1000.0
2014-10-23 13:25:00,93.9,94.04,93.89,94.04,2300.0,84.6963,84.8226,84.6873,84.8226,2300.0
2014-10-23 13:30:00,94.06,94.17,93.97,94.06,5700.0,84.8407,84.9399,84.7595,84.8407,5700.0
2014-10-23 13:35:00,94.04,94.08,94.0,94.02,1000.0,84.8226,84.8587,84.7865,84.8046,1000.0
2014-10-23 13:40:00,94.04,94.04,93.96,94.0,1300.0,84.8226,84.8226,84.7505,84.7865,1300.0
2014-10-23 13:45:00,94.04,94.05,93.93,94.05,4300.0,84.8226,84.8316,84.7234,84.8316,4300.0
2014-10-23 13:50:00,94.05,94.06,93.98,94.05,1800.0,84.8316,84.8407,84.7685,84.8316,1800.0
2014-10-23 13:55:00,94.01,94.01,93.94,93.94,600.0,84.7956,84.7956,84.7324,84.7324,600.0
2014-10-23 14:00:00,94.0,94.06,93.99,94.05,600.0,84.7865,84.8407,84.7775,84.8316,600.0
2014-10-23 14:05:00,94.07,94.13,94.05,94.1,3500.0,84.8497,84.9038,84.8316,84.8767,3500.0
2014-10-23 14:10:00,94.09,94.16,94.09,94.16,1300.0,84.8677,84.9309,84.8677,84.9309,1300.0
2014-10-23 14:15:00,94.22,94.22,94.13,94.18,1300.0,84.985,84.985,84.9038,84.9489,1300.0
2014-10-23 14:20:00,94.17,94.29,94.15,94.27,4200.0,84.9399,85.0481,84.9218,85.0301,4200.0
2014-10-23 14:25:00,94.28,94.3,94.21,94.25,33600.0,85.0391,85.0571,84.976,85.012,33600.0
2014-10-23 14:30:00,94.26,94.26,94.06,94.1,3200.0,85.0211,85.0211,84.8407,84.8767,3200.0
2014-10-23 14:35:00,94.11,94.11,93.93,93.93,6800.0,84.8858,84.8858,84.7234,84.7234,6800.0
2014-10-23 14:40:00,93.91,93.93,93.82,93.91,7500.0,84.7054,84.7234,84.6242,84.7054,7500.0
2014-10-23 14:45:00,93.96,94.04,93.87,94.04,3000.0,84.7505,84.8226,84.6693,84.8226,3000.0
2014-10-23 14:50:00,94.05,94.08,93.92,93.98,14300.0,84.8316,84.8587,84.7144,84.7685,14300.0
2014-10-23 14:55:00,93.97,94.06,93.73,94.05,11700.0,84.7595,84.8407,84.543,84.8316,11700.0
2014-10-23 15:00:00,93.99,94.03,93.9,93.94,16700.0,84.7775,84.8136,84.6963,84.7324,16700.0
2014-10-23 15:05:00,93.96,94.09,93.94,93.96,7400.0,84.7505,84.8677,84.7324,84.7505,7400.0
2014-10-23 15:10:00,93.98,94.11,93.9,93.97,6700.0,84.7685,84.8858,84.6963,84.7595,6700.0
2014-10-23 15:15:00,93.98,93.98,93.88,93.94,5900.0,84.7685,84.7685,84.6783,84.7324,5900.0
2014-10-23 15:20:00,93.92,94.01,93.87,94.01,4100.0,84.7144,84.7956,84.6693,84.7956,4100.0
2014-10-23 15:25:00,93.95,94.01,93.94,93.94,1200.0,84.7414,84.7956,84.7324,84.7324,1200.0
2014-10-23 15:30:00,93.93,94.08,93.91,94.05,3800.0,84.7234,84.8587,84.7054,84.8316,3800.0
2014-10-23 15:35:00,94.12,94.33,94.12,94.33,13300.0,84.8948,85.0842,84.8948,85.0842,13300.0
2014-10-23 15:40:00,94.32,94.32,94.0,94.3,28400.0,85.0752,85.0752,84.7865,85.0571,28400.0
2014-10-23 15:45:00,94.3,94.34,94.2,94.25,8400.0,85.0571,85.0932,84.9669,85.012,8400.0
2014-10-23 15:50:00,94.22,94.28,94.0,94.02,11100.0,84.985,85.0391,84.7865,84.8046,11100.0
2014-10-23 15:55:00,94.03,94.12,93.87,93.95,24300.0,84.8136,84.8948,84.6693,84.7414,24300.0
2014-10-24 09:30:00,94.24,94.4,94.17,94.28,28100.0,85.003,85.1473,84.9399,85.0391,28100.0
2014-10-24 09:35:00,94.23,94.53,94.15,94.37,8300.0,84.994,85.2646,84.9218,85.1203,8300.0
2014-10-24 09:40:00,94.3,94.51,94.3,94.47,11000.0,85.0571,85.2465,85.0571,85.2105,11000.0
2014-10-24 09:45:00,94.44,94.44,94.27,94.27,3800.0,85.1834,85.1834,85.0301,85.0301,3800.0
2014-10-24 09:50:00,94.27,94.37,94.15,94.27,5100.0,85.0301,85.1203,84.9218,85.0301,5100.0
2014-10-24 09:55:00,94.33,94.53,94.33,94.53,6400.0,85.0842,85.2646,85.0842,85.2646,6400.0
2014-10-24 10:00:00,94.53,94.6,94.28,94.41,9400.0,85.2646,85.3277,85.0391,85.1563,9400.0
2014-10-24 10:05:00,94.41,94.41,94.1,94.32,4900.0,85.1563,85.1563,84.8767,85.0752,4900.0
2014-10-24 10:10:00,94.35,94.61,94.33,94.57,37900.0,85.1022,85.3367,85.0842,85.3007,37900.0
2014-10-24 10:15:00,94.63,94.69,94.51,94.63,4000.0,85.3548,85.4089,85.2465,85.3548,4000.0
2014-10-24 10:20:00,94.61,94.64,94.43,94.46,41100.0,85.3367,85.3638,85.1744,85.2014,41100.0
2014-10-24 10:25:00,94.44,94.53,94.32,94.42,13300.0,85.1834,85.2646,85.0752,85.1654,13300.0
2014-10-24 10:30:00,94.4,94.45,94.3,94.4,13200.0,85.1473,85.1924,85.0571,85.1473,13200.0
2014-10-24 10:35:00,94.41,94.47,94.32,94.35,12100.0,85.1563,85.2105,85.0752,85.1022,12100.0
2014-10-24 10:40:00,94.37,94.47,94.24,94.42,8800.0,85.1203,85.2105,85.003,85.1654,8800.0
2014-10-24 10:45:00,94.41,94.48,94.33,94.34,5400.0,85.1563,85.2195,85.0842,85.0932,5400.0
2014-10-24 10:50:00,94.36,94.51,94.35,94.43,11500.0,85.1113,85.2465,85.1022,85.1744,11500.0
2014-10-24 10:55:00,94.41,94.58,94.41,94.58,4200.0,85.1563,85.3097,85.1563,85.3097,4200.0
2014-10-24 11:00:00,94.59,94.59,94.38,94.5,2000.0,85.3187,85.3187,85.1293,85.2375,2000.0
2014-10-24 11:05:00,94.58,94.71,94.5,94.52,5900.0,85.3097,85.4269,85.2375,85.2556,5900.0
2014-10-24 11:10:00,94.46,94.69,94.45,94.61,30100.0,85.2014,85.4089,85.1924,85.3367,30100.0
2014-10-24 11:15:00,94.61,94.79,94.61,94.79,9400.0,85.3367,85.4991,85.3367,85.4991,9400.0
2014-10-24 11:20:00,94.79,94.82,94.69,94.82,2500.0,85.4991,85.5262,85.4089,85.5262,2500.0
2014-10-24 11:25:00,94.79,94.85,94.77,94.85,1000.0,85.4991,85.5532,85.4811,85.5532,1000.0
2014-10-24 11:30:00,94.78,94.83,94.67,94.71,4000.0,85.4901,85.5352,85.3909,85.4269,4000.0
2014-10-24 11:35:00,94.7,95.32,94.7,95.06,44600.0,85.4179,85.9772,85.4179,85.7426,44600.0
2014-10-24 11:40:00,95.08,95.1,94.99,95.04,3600.0,85.7607,85.7787,85.6795,85.7246,3600.0
2014-10-24 11:45:00,95.07,95.12,95.05,95.05,1900.0,85.7517,85.7968,85.7336,85.7336,1900.0
2014-10-24 11:50:00,95.09,95.13,95.03,95.03,2100.0,85.7697,85.8058,85.7156,85.7156,2100.0
2014-10-24 11:55:00,95.07,95.08,95.01,95.06,3900.0,85.7517,85.7607,85.6975,85.7426,3900.0
2014-10-24 12:00:00,95.06,95.11,95.03,95.1,2500.0,85.7426,85.7877,85.7156,85.7787,2500.0
2014-10-24 12:05:00,95.05,95.32,94.98,95.27,23500.0,85.7336,85.9772,85.6705,85.9321,23500.0
2014-10-24 12:10:00,95.27,95.29,95.24,95.27,1300.0,85.9321,85.9501,85.905,85.9321,1300.0
2014-10-24 12:15:00,95.33,95.52,95.29,95.4,6200.0,85.9862,86.1576,85.9501,86.0493,6200.0
2014-10-24 12:20:00,95.41,95.49,95.39,95.44,8200.0,86.0583,86.1305,86.0403,86.0854,8200.0
2014-10-24 12:25:00,95.43,95.43,95.25,95.37,6600.0,86.0764,86.0764,85.914,86.0223,6600.0
2014-10-24 12:30:00,95.45,95.54,95.33,95.49,20600.0,86.0944,86.1756,85.9862,86.1305,20600.0
2014-10-24 12:35:00,95.47,95.58,95.38,95.49,17400.0,86.1125,86.2117,86.0313,86.1305,17400.0
2014-10-24 12:40:00,95.48,95.58,95.45,95.52,5000.0,86.1215,86.2117,86.0944,86.1576,5000.0
2014-10-24 12:45:00,95.49,95.54,95.45,95.49,1800.0,86.1305,86.1756,86.0944,86.1305,1800.0
2014-10-24 12:50:00,95.41,95.41,95.18,95.24,1800.0,86.0583,86.0583,85.8509,85.905,1800.0
2014-10-24 12:55:00,95.21,95.29,95.14,95.18,2900.0,85.8779,85.9501,85.8148,85.8509,2900.0
2014-10-24 13:00:00,95.24,95.26,95.04,95.04,2900.0,85.905,85.923,85.7246,85.7246,2900.0
2014-10-24 13:05:00,95.0,95.03,94.92,94.92,2900.0,85.6885,85.7156,85.6164,85.6164,2900.0
2014-10-24 13:10:00,94.91,94.98,94.9,94.94,11200.0,85.6073,85.6705,85.5983,85.6344,11200.0
2014-10-24 13:15:00,94.97,95.09,94.96,95.09,3500.0,85.6615,85.7697,85.6524,85.7697,3500.0
2014-10-24 13:20:00,95.09,95.33,95.09,95.32,8100.0,85.7697,85.9862,85.7697,85.9772,8100.0
2014-10-24 13:25:00,95.27,95.31,95.25,95.27,1600.0,85.9321,85.9681,85.914,85.9321,1600.0
2014-10-24 13:30:00,95.26,95.32,95.22,95.32,1100.0,85.923,85.9772,85.887,85.9772,1100.0
2014-10-24 13:35:00,95.37,95.42,95.32,95.37,1200.0,86.0223,86.0674,85.9772,86.0223,1200.0
2014-10-24 13:40:00,95.41,95.42,95.3,95.37,2000.0,86.0583,86.0674,85.9591,86.0223,2000.0
2014-10-24 13:45:00,95.32,95.36,95.28,95.28,2000.0,85.9772,86.0132,85.9411,85.9411,2000.0
2014-10-24 13:50:00,95.29,95.38,95.29,95.34,1100.0,85.9501,86.0313,85.9501,85.9952,1100.0
2014-10-24 13:55:00,95.35,95.36,95.28,95.32,1500.0,86.0042,86.0132,85.9411,85.9772,1500.0
2014-10-24 14:00:00,95.35,95.36,95.24,95.26,2800.0,86.0042,86.0132,85.905,85.923,2800.0
2014-10-24 14:05:00,95.24,95.25,95.15,95.18,8400.0,85.905,85.914,85.8238,85.8509,8400.0
2014-10-24 14:10:00,95.18,95.19,95.1,95.12,7900.0,85.8509,85.8599,85.7787,85.7968,7900.0
2014-10-24 14:15:00,95.12,95.15,95.1,95.1,4000.0,85.7968,85.8238,85.7787,85.7787,4000.0
2014-10-24 14:20:00,95.12,95.2,95.12,95.19,4100.0,85.7968,85.8689,85.7968,85.8599,4100.0
2014-10-24 14:25:00,95.19,95.21,95.1,95.11,1200.0,85.8599,85.8779,85.7787,85.7877,1200.0
2014-10-24 14:30:00,95.12,95.25,95.1,95.21,5400.0,85.7968,85.914,85.7787,85.8779,5400.0
2014-10-24 14:35:00,95.17,95.18,95.1,95.11,4500.0,85.8419,85.8509,85.7787,85.7877,4500.0
2014-10-24 14:40:00,95.14,95.17,95.1,95.11,5900.0,85.8148,85.8419,85.7787,85.7877,5900.0
2014-10-24 14:45:00,95.1,95.14,95.1,95.13,6700.0,85.7787,85.8148,85.7787,85.8058,6700.0
2014-10-24 14:50:00,95.13,95.14,95.05,95.11,7800.0,85.8058,85.8148,85.7336,85.7877,7800.0
2014-10-24 14:55:00,95.13,95.15,95.07,95.07,3900.0,85.8058,85.8238,85.7517,85.7517,3900.0
2014-10-24 15:00:00,95.07,95.18,95.06,95.18,2600.0,85.7517,85.8509,85.7426,85.8509,2600.0
2014-10-24 15:05:00,95.14,95.14,95.02,95.03,6600.0,85.8148,85.8148,85.7066,85.7156,6600.0
2014-10-24 15:10:00,95.04,95.04,94.95,94.95,4000.0,85.7246,85.7246,85.6434,85.6434,4000.0
2014-10-24 15:15:00,94.96,95.14,94.95,95.07,6000.0,85.6524,85.8148,85.6434,85.7517,6000.0
2014-10-24 15:20:00,95.05,95.06,94.93,94.96,4100.0,85.7336,85.7426,85.6254,85.6524,4100.0
2014-10-24 15:25:00,94.93,95.02,94.9,94.96,10000.0,85.6254,85.7066,85.5983,85.6524,10000.0
2014-10-24 15:30:00,94.95,95.01,94.91,94.95,8100.0,85.6434,85.6975,85.6073,85.6434,8100.0
2014-10-24 15:35:00,94.97,95.02,94.95,95.02,3700.0,85.6615,85.7066,85.6434,85.7066,3700.0
2014-10-24 15:40:00,95.04,95.09,95.02,95.09,4400.0,85.7246,85.7697,85.7066,85.7697,4400.0
2014-10-24 15:45:00,95.03,95.06,95.0,95.06,6500.0,85.7156,85.7426,85.6885,85.7426,6500.0
2014-10-24 15:50:00,95.05,95.1,94.96,95.0,5000.0,85.7336,85.7787,85.6524,85.6885,5000.0
2014-10-24 15:55:00,94.99,95.12,94.96,95.07,11000.0,85.6795,85.7968,85.6524,85.7517,11000.0
2014-10-27 09:30:00,94.52,94.63,94.36,94.63,13500.0,85.2556,85.3548,85.1113,85.3548,13500.0
2014-10-27 09:35:00,94.54,94.73,94.41,94.73,10100.0,85.2736,85.445,85.1563,85.445,10100.0
2014-10-27 09:40:00,94.75,94.76,94.5,94.63,1200.0,85.463,85.472,85.2375,85.3548,1200.0
2014-10-27 09:45:00,94.51,94.57,94.51,94.51,1000.0,85.2465,85.3007,85.2465,85.2465,1000.0
2014-10-27 09:50:00,94.34,94.39,94.28,94.39,1300.0,85.0932,85.1383,85.0391,85.1383,1300.0
2014-10-27 09:55:00,94.41,94.47,94.34,94.47,700.0,85.1563,85.2105,85.0932,85.2105,700.0
2014-10-27 10:00:00,94.38,94.38,94.3,94.36,1800.0,85.1293,85.1293,85.0571,85.1113,1800.0
2014-10-27 10:05:00,94.34,94.6,94.32,94.54,1600.0,85.0932,85.3277,85.0752,85.2736,1600.0
2014-10-27 10:10:00,94.68,94.8,94.68,94.71,400.0,85.3999,85.5081,85.3999,85.4269,400.0
2014-10-27 10:15:00,94.77,94.86,94.77,94.84,1500.0,85.4811,85.5622,85.4811,85.5442,1500.0
2014-10-27 10:20:00,94.79,94.95,94.79,94.9,900.0,85.4991,85.6434,85.4991,85.5983,900.0
2014-10-27 10:25:00,94.93,94.93,94.77,94.84,1200.0,85.6254,85.6254,85.4811,85.5442,1200.0
2014-10-27 10:30:00,94.77,94.77,94.67,94.67,900.0,85.4811,85.4811,85.3909,85.3909,900.0
2014-10-27 10:35:00,94.58,94.64,94.48,94.64,1700.0,85.3097,85.3638,85.2195,85.3638,1700.0
2014-10-27 10:40:00,94.74,94.9,94.74,94.9,700.0,85.454,85.5983,85.454,85.5983,700.0
2014-10-27 10:45:00,95.0,95.03,94.94,94.95,3300.0,85.6885,85.7156,85.6344,85.6434,3300.0
2014-10-27 10:50:00,95.08,95.08,94.95,95.01,2300.0,85.7607,85.7607,85.6434,85.6975,2300.0
2014-10-27 10:55:00,94.92,94.92,94.75,94.82,2600.0,85.6164,85.6164,85.463,85.5262,2600.0
2014-10-27 11:00:00,94.92,95.02,94.91,95.02,14300.0,85.6164,85.7066,85.6073,85.7066,14300.0
2014-10-27 11:05:00,95.07,95.28,95.05,95.28,3300.0,85.7517,85.9411,85.7336,85.9411,3300.0
2014-10-27 11:10:00,95.31,95.54,95.31,95.54,4600.0,85.9681,86.1756,85.9681,86.1756,4600.0
2014-10-27 11:15:00,95.49,95.51,95.27,95.27,2400.0,86.1305,86.1485,85.9321,85.9321,2400.0
2014-10-27 11:20:00,95.41,95.46,95.36,95.37,2600.0,86.0583,86.1034,86.0132,86.0223,2600.0
2014-10-27 11:25:00,95.41,95.41,95.32,95.32,600.0,86.0583,86.0583,85.9772,85.9772,600.0
2014-10-27 11:30:00,95.38,95.45,95.25,95.27,2700.0,86.0313,86.0944,85.914,85.9321,2700.0
2014-10-27 11:35:00,95.19,95.32,95.19,95.26,1200.0,85.8599,85.9772,85.8599,85.923,1200.0
2014-10-27 11:40:00,95.2,95.23,95.09,95.17,700.0,85.8689,85.896,85.7697,85.8419,700.0
2014-10-27 11:45:00,95.04,95.18,95.04,95.18,2100.0,85.7246,85.8509,85.7246,85.8509,2100.0
2014-10-27 11:50:00,95.1,95.16,95.0,95.0,2700.0,85.7787,85.8328,85.6885,85.6885,2700.0
2014-10-27 11:55:00,95.03,95.09,94.94,94.98,2500.0,85.7156,85.7697,85.6344,85.6705,2500.0
2014-10-27 12:00:00,94.99,95.28,94.99,95.27,3600.0,85.6795,85.9411,85.6795,85.9321,3600.0
2014-10-27 12:05:00,95.34,95.61,95.34,95.57,16100.0,85.9952,86.2387,85.9952,86.2027,16100.0
2014-10-27 12:10:00,95.59,95.8,95.59,95.6,20800.0,86.2207,86.4101,86.2207,86.2297,20800.0
2014-10-27 12:15:00,95.6,95.61,95.3,95.5,7500.0,86.2297,86.2387,85.9591,86.1395,7500.0
2014-10-27 12:20:00,95.54,95.54,95.46,95.49,800.0,86.1756,86.1756,86.1034,86.1305,800.0
2014-10-27 12:25:00,95.48,95.56,95.46,95.51,800.0,86.1215,86.1936,86.1034,86.1485,800.0
2014-10-27 12:30:00,95.44,95.47,95.31,95.42,3600.0,86.0854,86.1125,85.9681,86.0674,3600.0
2014-10-27 12:35:00,95.38,95.54,95.3,95.51,15400.0,86.0313,86.1756,85.9591,86.1485,15400.0
2014-10-27 12:40:00,95.55,95.55,95.32,95.32,13800.0,86.1846,86.1846,85.9772,85.9772,13800.0
2014-10-27 12:45:00,95.38,95.41,95.29,95.36,600.0,86.0313,86.0583,85.9501,86.0132,600.0
2014-10-27 12:50:00,95.41,95.51,95.34,95.41,6900.0,86.0583,86.1485,85.9952,86.0583,6900.0
2014-10-27 12:55:00,95.5,95.52,95.43,95.45,2900.0,86.1395,86.1576,86.0764,86.0944,2900.0
2014-10-27 13:00:00,95.47,95.59,95.47,95.53,1100.0,86.1125,86.2207,86.1125,86.1666,1100.0
2014-10-27 13:05:00,95.6,95.61,95.52,95.6,1400.0,86.2297,86.2387,86.1576,86.2297,1400.0
2014-10-27 13:10:00,95.66,95.7,95.66,95.7,300.0,86.2838,86.3199,86.2838,86.3199,300.0
2014-10-27 13:15:00,95.68,95.7,95.66,95.7,1100.0,86.3019,86.3199,86.2838,86.3199,1100.0
2014-10-27 13:20:00,95.71,95.81,95.68,95.68,4700.0,86.3289,86.4191,86.3019,86.3019,4700.0
2014-10-27 13:25:00,95.67,95.67,95.55,95.58,2900.0,86.2928,86.2928,86.1846,86.2117,2900.0
2014-10-27 13:30:00,95.56,95.68,95.48,95.55,2300.0,86.1936,86.3019,86.1215,86.1846,2300.0
2014-10-27 13:35:00,95.47,95.53,95.41,95.5,2000.0,86.1125,86.1666,86.0583,86.1395,2000.0
2014-10-27 13:40:00,95.46,95.52,95.45,95.47,3000.0,86.1034,86.1576,86.0944,86.1125,3000.0
2014-10-27 13:45:00,95.44,95.49,95.44,95.49,400.0,86.0854,86.1305,86.0854,86.1305,400.0
2014-10-27 13:50:00,95.49,95.51,95.36,95.5,4900.0,86.1305,86.1485,86.0132,86.1395,4900.0
2014-10-27 13:55:00,95.5,95.55,95.49,95.55,1800.0,86.1395,86.1846,86.1305,86.1846,1800.0
2014-10-27 14:00:00,95.5,95.5,95.5,95.5,500.0,86.1395,86.1395,86.1395,86.1395,500.0
2014-10-27 14:05:00,95.52,95.52,95.52,95.52,300.0,86.1576,86.1576,86.1576,86.1576,300.0
2014-10-27 14:10:00,95.58,95.59,95.57,95.57,500.0,86.2117,86.2207,86.2027,86.2027,500.0
2014-10-27 14:15:00,95.56,95.63,95.5,95.63,3700.0,86.1936,86.2568,86.1395,86.2568,3700.0
2014-10-27 14:20:00,95.65,95.65,95.52,95.52,1200.0,86.2748,86.2748,86.1576,86.1576,1200.0
2014-10-27 14:25:00,95.51,95.51,95.41,95.42,23700.0,86.1485,86.1485,86.0583,86.0674,23700.0
2014-10-27 14:30:00,95.41,95.42,95.32,95.42,7300.0,86.0583,86.0674,85.9772,86.0674,7300.0
2014-10-27 14:35:00,95.44,95.5,95.39,95.49,2600.0,86.0854,86.1395,86.0403,86.1305,2600.0
2014-10-27 14:40:00,95.5,95.5,95.39,95.47,900.0,86.1395,86.1395,86.0403,86.1125,900.0
2014-10-27 14:45:00,95.44,95.54,95.43,95.5,2700.0,86.0854,86.1756,86.0764,86.1395,2700.0
2014-10-27 14:50:00,95.54,95.59,95.52,95.55,1200.0,86.1756,86.2207,86.1576,86.1846,1200.0
2014-10-27 14:55:00,95.44,95.52,95.44,95.52,1400.0,86.0854,86.1576,86.0854,86.1576,1400.0
2014-10-27 15:00:00,95.52,95.67,95.46,95.57,11600.0,86.1576,86.2928,86.1034,86.2027,11600.0
2014-10-27 15:05:00,95.58,95.58,95.51,95.51,1000.0,86.2117,86.2117,86.1485,86.1485,1000.0
2014-10-27 15:10:00,95.53,95.54,95.49,95.49,700.0,86.1666,86.1756,86.1305,86.1305,700.0
2014-10-27 15:15:00,95.53,95.61,95.53,95.61,600.0,86.1666,86.2387,86.1666,86.2387,600.0
2014-10-27 15:20:00,95.61,95.74,95.61,95.72,12000.0,86.2387,86.356,86.2387,86.3379,12000.0
2014-10-27 15:25:00,95.71,95.81,95.71,95.73,9500.0,86.3289,86.4191,86.3289,86.347,9500.0
2014-10-27 15:30:00,95.72,95.85,95.7,95.8,16000.0,86.3379,86.4552,86.3199,86.4101,16000.0
2014-10-27 15:35:00,95.82,95.9,95.78,95.89,10900.0,86.4281,86.5003,86.3921,86.4913,10900.0
2014-10-27 15:40:00,95.87,95.99,95.84,95.96,10900.0,86.4732,86.5815,86.4462,86.5544,10900.0
2014-10-27 15:45:00,95.9,95.96,95.88,95.95,9300.0,86.5003,86.5544,86.4823,86.5454,9300.0
2014-10-27 15:50:00,95.93,95.98,95.8,95.86,21500.0,86.5274,86.5725,86.4101,86.4642,21500.0
2014-10-27 15:55:00,95.83,95.89,95.77,95.82,19500.0,86.4372,86.4913,86.383,86.4281,19500.0
2014-10-28 09:30:00,97.58,97.79,97.56,97.76,18900.0,88.0156,88.2051,87.9976,88.178,18900.0
2014-10-28 09:35:00,97.78,97.79,97.62,97.65,10000.0,88.196,88.2051,88.0517,88.0788,10000.0
2014-10-28 09:40:00,97.65,97.65,97.33,97.4,22200.0,88.0788,88.0788,87.7901,87.8533,22200.0
2014-10-28 09:45:00,97.41,97.58,97.4,97.58,14100.0,87.8623,88.0156,87.8533,88.0156,14100.0
2014-10-28 09:50:00,97.58,97.72,97.56,97.72,13500.0,88.0156,88.1419,87.9976,88.1419,13500.0
2014-10-28 09:55:00,97.58,97.72,97.53,97.72,7100.0,88.0156,88.1419,87.9705,88.1419,7100.0
2014-10-28 10:00:00,97.66,97.68,97.44,97.68,1100.0,88.0878,88.1058,87.8894,88.1058,1100.0
2014-10-28 10:05:00,97.58,97.6,97.53,97.55,1000.0,88.0156,88.0337,87.9705,87.9886,1000.0
2014-10-28 10:10:00,97.52,97.52,97.43,97.48,3200.0,87.9615,87.9615,87.8803,87.9254,3200.0
2014-10-28 10:15:00,97.4,97.48,97.4,97.41,1400.0,87.8533,87.9254,87.8533,87.8623,1400.0
2014-10-28 10:20:00,97.38,97.49,97.37,97.37,3700.0,87.8352,87.9345,87.8262,87.8262,3700.0
2014-10-28 10:25:00,97.34,97.42,97.31,97.42,3800.0,87.7992,87.8713,87.7721,87.8713,3800.0
2014-10-28 10:30:00,97.43,97.43,97.22,97.31,3100.0,87.8803,87.8803,87.6909,87.7721,3100.0
2014-10-28 10:35:00,97.29,97.49,97.29,97.42,2800.0,87.7541,87.9345,87.7541,87.8713,2800.0
2014-10-28 10:40:00,97.44,97.51,97.43,97.43,2300.0,87.8894,87.9525,87.8803,87.8803,2300.0
2014-10-28 10:45:00,97.38,97.42,97.32,97.36,5800.0,87.8352,87.8713,87.7811,87.8172,5800.0
2014-10-28 10:50:00,97.39,97.4,97.27,97.39,7700.0,87.8443,87.8533,87.736,87.8443,7700.0
2014-10-28 10:55:00,97.4,97.48,97.37,97.42,3200.0,87.8533,87.9254,87.8262,87.8713,3200.0
2014-10-28 11:00:00,97.41,97.48,97.41,97.46,500.0,87.8623,87.9254,87.8623,87.9074,500.0
2014-10-28 11:05:00,97.46,97.48,97.34,97.42,1100.0,87.9074,87.9254,87.7992,87.8713,1100.0
2014-10-28 11:10:00,97.44,97.48,97.35,97.43,4000.0,87.8894,87.9254,87.8082,87.8803,4000.0
2014-10-28 11:15:00,97.45,97.55,97.43,97.51,4600.0,87.8984,87.9886,87.8803,87.9525,4600.0
2014-10-28 11:20:00,97.51,97.58,97.5,97.57,1700.0,87.9525,88.0156,87.9435,88.0066,1700.0
2014-10-28 11:25:00,97.42,97.42,97.42,97.42,100.0,87.8713,87.8713,87.8713,87.8713,100.0
2014-10-28 11:30:00,97.39,97.41,97.39,97.41,200.0,87.8443,87.8623,87.8443,87.8623,200.0
2014-10-28 11:35:00,97.37,97.41,97.37,97.41,13200.0,87.8262,87.8623,87.8262,87.8623,13200.0
2014-10-28 11:40:00,97.4,97.51,97.4,97.41,5000.0,87.8533,87.9525,87.8533,87.8623,5000.0
2014-10-28 11:45:00,97.4,97.47,97.39,97.47,7100.0,87.8533,87.9164,87.8443,87.9164,7100.0
2014-10-28 11:50:00,97.38,97.42,97.37,97.37,1800.0,87.8352,87.8713,87.8262,87.8262,1800.0
2014-10-28 11:55:00,97.4,97.4,97.25,97.29,2100.0,87.8533,87.8533,87.718,87.7541,2100.0
2014-10-28 12:00:00,97.24,97.25,97.14,97.14,4600.0,87.709,87.718,87.6188,87.6188,4600.0
2014-10-28 12:05:00,97.11,97.29,97.11,97.21,3900.0,87.5917,87.7541,87.5917,87.6819,3900.0
2014-10-28 12:10:00,97.2,97.23,97.17,97.21,2300.0,87.6729,87.6999,87.6458,87.6819,2300.0
2014-10-28 12:15:00,97.2,97.22,97.12,97.18,3200.0,87.6729,87.6909,87.6007,87.6548,3200.0
2014-10-28 12:20:00,97.18,97.23,97.11,97.19,2800.0,87.6548,87.6999,87.5917,87.6639,2800.0
2014-10-28 12:25:00,97.17,97.28,97.16,97.23,5000.0,87.6458,87.745,87.6368,87.6999,5000.0
2014-10-28 12:30:00,97.17,97.18,97.17,97.18,600.0,87.6458,87.6548,87.6458,87.6548,600.0
2014-10-28 12:35:00,97.19,97.22,97.03,97.08,11600.0,87.6639,87.6909,87.5195,87.5646,11600.0
2014-10-28 12:40:00,97.04,97.05,96.92,96.92,1100.0,87.5286,87.5376,87.4203,87.4203,1100.0
2014-10-28 12:45:00,96.92,97.05,96.87,97.04,2800.0,87.4203,87.5376,87.3752,87.5286,2800.0
2014-10-28 12:50:00,97.0,97.02,96.94,97.02,1600.0,87.4925,87.5105,87.4384,87.5105,1600.0
2014-10-28 12:55:00,97.03,97.27,97.03,97.27,7100.0,87.5195,87.736,87.5195,87.736,7100.0
2014-10-28 13:00:00,97.27,97.39,97.25,97.39,4000.0,87.736,87.8443,87.718,87.8443,4000.0
2014-10-28 13:05:00,97.4,97.4,97.37,97.39,4100.0,87.8533,87.8533,87.8262,87.8443,4100.0
2014-10-28 13:10:00,97.37,97.41,97.37,97.39,1700.0,87.8262,87.8623,87.8262,87.8443,1700.0
2014-10-28 13:15:00,97.39,97.42,97.39,97.42,900.0,87.8443,87.8713,87.8443,87.8713,900.0
2014-10-28 13:20:00,97.42,97.47,97.42,97.47,700.0,87.8713,87.9164,87.8713,87.9164,700.0
2014-10-28 13:25:00,97.47,97.67,97.47,97.63,6200.0,87.9164,88.0968,87.9164,88.0607,6200.0
2014-10-28 13:30:00,97.64,97.75,97.64,97.75,6200.0,88.0698,88.169,88.0698,88.169,6200.0
2014-10-28 13:35:00,97.77,97.88,97.75,97.88,6900.0,88.187,88.2862,88.169,88.2862,6900.0
2014-10-28 13:40:00,97.88,97.96,97.88,97.96,2400.0,88.2862,88.3584,88.2862,88.3584,2400.0
2014-10-28 13:45:00,97.94,97.97,97.91,97.95,2600.0,88.3404,88.3674,88.3133,88.3494,2600.0
2014-10-28 13:50:00,97.96,98.05,97.96,97.99,8000.0,88.3584,88.4396,88.3584,88.3855,8000.0
2014-10-28 13:55:00,97.97,98.09,97.96,98.06,4800.0,88.3674,88.4757,88.3584,88.4486,4800.0
2014-10-28 14:00:00,98.06,98.07,97.98,98.02,3300.0,88.4486,88.4576,88.3764,88.4125,3300.0
2014-10-28 14:05:00,98.03,98.06,97.9,97.96,4100.0,88.4215,88.4486,88.3043,88.3584,4100.0
2014-10-28 14:10:00,97.95,97.98,97.87,97.87,1500.0,88.3494,88.3764,88.2772,88.2772,1500.0
2014-10-28 14:15:00,97.87,97.97,97.81,97.81,5800.0,88.2772,88.3674,88.2231,88.2231,5800.0
2014-10-28 14:20:00,97.81,98.0,97.81,97.98,5000.0,88.2231,88.3945,88.2231,88.3764,5000.0
2014-10-28 14:25:00,97.97,98.06,97.95,98.06,4700.0,88.3674,88.4486,88.3494,88.4486,4700.0
2014-10-28 14:30:00,98.06,98.06,97.93,97.97,5900.0,88.4486,88.4486,88.3313,88.3674,5900.0
2014-10-28 14:35:00,97.97,98.04,97.95,98.04,7700.0,88.3674,88.4306,88.3494,88.4306,7700.0
2014-10-28 14:40:00,98.04,98.04,97.93,98.02,5000.0,88.4306,88.4306,88.3313,88.4125,5000.0
2014-10-28 14:45:00,98.0,98.0,97.93,97.98,7200.0,88.3945,88.3945,88.3313,88.3764,7200.0
2014-10-28 14:50:00,97.97,98.02,97.93,98.01,6300.0,88.3674,88.4125,88.3313,88.4035,6300.0
2014-10-28 14:55:00,98.02,98.03,97.95,97.99,4200.0,88.4125,88.4215,88.3494,88.3855,4200.0
2014-10-28 15:00:00,97.97,98.22,97.92,98.21,8600.0,88.3674,88.5929,88.3223,88.5839,8600.0
2014-10-28 15:05:00,98.19,98.23,98.17,98.21,6100.0,88.5659,88.6019,88.5478,88.5839,6100.0
2014-10-28 15:10:00,98.21,98.23,98.17,98.23,7100.0,88.5839,88.6019,88.5478,88.6019,7100.0
2014-10-28 15:15:00,98.24,98.24,98.12,98.17,9800.0,88.6109,88.6109,88.5027,88.5478,9800.0
2014-10-28 15:20:00,98.18,98.23,98.12,98.23,15600.0,88.5568,88.6019,88.5027,88.6019,15600.0
2014-10-28 15:25:00,98.24,98.25,98.16,98.16,8900.0,88.6109,88.62,88.5388,88.5388,8900.0
2014-10-28 15:30:00,98.18,98.27,98.14,98.2,7700.0,88.5568,88.638,88.5208,88.5749,7700.0
2014-10-28 15:35:00,98.2,98.29,98.15,98.26,8300.0,88.5749,88.656,88.5298,88.629,8300.0
2014-10-28 15:40:00,98.22,98.26,98.15,98.19,10100.0,88.5929,88.629,88.5298,88.5659,10100.0
2014-10-28 15:45:00,98.2,98.22,98.08,98.1,21700.0,88.5749,88.5929,88.4666,88.4847,21700.0
2014-10-28 15:50:00,98.1,98.12,97.92,97.92,23500.0,88.4847,88.5027,88.3223,88.3223,23500.0
2014-10-28 15:55:00,97.92,98.04,97.91,98.04,30900.0,88.3223,88.4306,88.3133,88.4306,30900.0
2014-10-29 09:30:00,97.92,98.07,97.82,97.97,16400.0,88.3223,88.4576,88.2321,88.3674,16400.0
2014-10-29 09:35:00,97.96,98.07,97.81,98.07,6700.0,88.3584,88.4576,88.2231,88.4576,6700.0
2014-10-29 09:40:00,98.05,98.05,97.89,97.89,1600.0,88.4396,88.4396,88.2953,88.2953,1600.0
2014-10-29 09:45:00,97.77,97.89,97.73,97.86,5500.0,88.187,88.2953,88.1509,88.2682,5500.0
2014-10-29 09:50:00,97.79,97.91,97.75,97.87,4700.0,88.2051,88.3133,88.169,88.2772,4700.0
2014-10-29 09:55:00,97.89,97.95,97.89,97.95,1900.0,88.2953,88.3494,88.2953,88.3494,1900.0
2014-10-29 10:00:00,97.97,97.97,97.8,97.8,2700.0,88.3674,88.3674,88.2141,88.2141,2700.0
2014-10-29 10:05:00,97.84,97.84,97.65,97.65,4800.0,88.2502,88.2502,88.0788,88.0788,4800.0
2014-10-29 10:10:00,97.63,97.64,97.49,97.51,2200.0,88.0607,88.0698,87.9345,87.9525,2200.0
2014-10-29 10:15:00,97.53,97.54,97.47,97.51,1300.0,87.9705,87.9796,87.9164,87.9525,1300.0
2014-10-29 10:20:00,97.49,97.5,97.33,97.33,1500.0,87.9345,87.9435,87.7901,87.7901,1500.0
2014-10-29 10:25:00,97.3,97.38,97.16,97.34,2500.0,87.7631,87.8352,87.6368,87.7992,2500.0
2014-10-29 10:30:00,97.38,97.52,97.38,97.52,700.0,87.8352,87.9615,87.8352,87.9615,700.0
2014-10-29 10:35:00,97.5,97.5,97.37,97.47,4000.0,87.9435,87.9435,87.8262,87.9164,4000.0
2014-10-29 10:40:00,97.51,97.51,97.33,97.42,1200.0,87.9525,87.9525,87.7901,87.8713,1200.0
2014-10-29 10:45:00,97.45,97.45,97.34,97.34,800.0,87.8984,87.8984,87.7992,87.7992,800.0
2014-10-29 10:50:00,97.3,97.31,97.12,97.12,4300.0,87.7631,87.7721,87.6007,87.6007,4300.0
2014-10-29 10:55:00,97.05,97.23,97.05,97.18,1000.0,87.5376,87.6999,87.5376,87.6548,1000.0
2014-10-29 11:00:00,97.29,97.29,97.24,97.24,400.0,87.7541,87.7541,87.709,87.709,400.0
2014-10-29 11:05:00,97.32,97.45,97.32,97.45,1200.0,87.7811,87.8984,87.7811,87.8984,1200.0
2014-10-29 11:10:00,97.5,97.61,97.5,97.58,1800.0,87.9435,88.0427,87.9435,88.0156,1800.0
2014-10-29 11:15:00,97.54,97.54,97.41,97.45,3200.0,87.9796,87.9796,87.8623,87.8984,3200.0
2014-10-29 11:20:00,97.47,97.53,97.44,97.5,5500.0,87.9164,87.9705,87.8894,87.9435,5500.0
2014-10-29 11:25:00,97.45,97.65,97.45,97.54,2400.0,87.8984,88.0788,87.8984,87.9796,2400.0
2014-10-29 11:30:00,97.47,97.48,97.38,97.38,3000.0,87.9164,87.9254,87.8352,87.8352,3000.0
2014-10-29 11:35:00,97.35,97.37,97.34,97.35,600.0,87.8082,87.8262,87.7992,87.8082,600.0
2014-10-29 11:40:00,97.41,97.5,97.41,97.5,1000.0,87.8623,87.9435,87.8623,87.9435,1000.0
2014-10-29 11:45:00,97.47,97.48,97.42,97.47,4100.0,87.9164,87.9254,87.8713,87.9164,4100.0
2014-10-29 11:50:00,97.44,97.56,97.4,97.5,18900.0,87.8894,87.9976,87.8533,87.9435,18900.0
2014-10-29 11:55:00,97.56,97.58,97.36,97.36,2600.0,87.9976,88.0156,87.8172,87.8172,2600.0
2014-10-29 12:00:00,97.38,97.38,97.16,97.16,2300.0,87.8352,87.8352,87.6368,87.6368,2300.0
2014-10-29 12:05:00,97.13,97.29,97.12,97.29,700.0,87.6097,87.7541,87.6007,87.7541,700.0
2014-10-29 12:10:00,97.21,97.31,97.21,97.31,1900.0,87.6819,87.7721,87.6819,87.7721,1900.0
2014-10-29 12:15:00,97.3,97.3,97.16,97.2,3200.0,87.7631,87.7631,87.6368,87.6729,3200.0
2014-10-29 12:20:00,97.13,97.23,97.13,97.21,2500.0,87.6097,87.6999,87.6097,87.6819,2500.0
2014-10-29 12:25:00,97.24,97.24,97.08,97.08,600.0,87.709,87.709,87.5646,87.5646,600.0
2014-10-29 12:30:00,97.07,97.13,97.02,97.1,2500.0,87.5556,87.6097,87.5105,87.5827,2500.0
2014-10-29 12:35:00,97.19,97.21,97.07,97.14,3800.0,87.6639,87.6819,87.5556,87.6188,3800.0
2014-10-29 12:40:00,97.18,97.2,97.08,97.08,3000.0,87.6548,87.6729,87.5646,87.5646,3000.0
2014-10-29 12:45:00,97.11,97.14,97.1,97.1,900.0,87.5917,87.6188,87.5827,87.5827,900.0
2014-10-29 12:50:00,97.06,97.14,97.03,97.13,800.0,87.5466,87.6188,87.5195,87.6097,800.0
2014-10-29 12:55:00,97.13,97.13,97.05,97.05,1400.0,87.6097,87.6097,87.5376,87.5376,1400.0
2014-10-29 13:00:00,97.03,97.11,97.03,97.1,2000.0,87.5195,87.5917,87.5195,87.5827,2000.0
2014-10-29 13:05:00,97.09,97.21,97.09,97.2,7400.0,87.5737,87.6819,87.5737,87.6729,7400.0
2014-10-29 13:10:00,97.2,97.25,97.16,97.25,4100.0,87.6729,87.718,87.6368,87.718,4100.0
2014-10-29 13:15:00,97.23,97.3,97.21,97.25,2300.0,87.6999,87.7631,87.6819,87.718,2300.0
2014-10-29 13:20:00,97.25,97.25,97.21,97.25,1500.0,87.718,87.718,87.6819,87.718,1500.0
2014-10-29 13:25:00,97.25,97.38,97.25,97.31,7500.0,87.718,87.8352,87.718,87.7721,7500.0
2014-10-29 13:30:00,97.33,97.33,97.28,97.28,200.0,87.7901,87.7901,87.745,87.745,200.0
2014-10-29 13:35:00,97.26,97.27,97.15,97.16,1000.0,87.727,87.736,87.6278,87.6368,1000.0
2014-10-29 13:40:00,97.2,97.2,97.1,97.14,1000.0,87.6729,87.6729,87.5827,87.6188,1000.0
2014-10-29 13:45:00,97.16,97.21,97.16,97.21,900.0,87.6368,87.6819,87.6368,87.6819,900.0
2014-10-29 13:50:00,97.19,97.25,97.17,97.25,1500.0,87.6639,87.718,87.6458,87.718,1500.0
2014-10-29 13:55:00,97.14,97.2,97.11,97.2,500.0,87.6188,87.6729,87.5917,87.6729,500.0
2014-10-29 14:00:00,96.89,96.95,96.61,96.84,7700.0,87.3933,87.4474,87.1407,87.3482,7700.0
2014-10-29 14:05:00,96.78,96.82,96.49,96.58,7000.0,87.2941,87.3301,87.0325,87.1137,7000.0
2014-10-29 14:10:00,96.56,96.74,96.48,96.51,7900.0,87.0956,87.258,87.0235,87.0505,7900.0
2014-10-29 14:15:00,96.44,96.61,96.29,96.53,15800.0,86.9874,87.1407,86.8521,87.0686,15800.0
2014-10-29 14:20:00,96.55,96.63,96.51,96.61,2700.0,87.0866,87.1588,87.0505,87.1407,2700.0
2014-10-29 14:25:00,96.64,96.87,96.64,96.86,4100.0,87.1678,87.3752,87.1678,87.3662,4100.0
2014-10-29 14:30:00,96.92,96.92,96.69,96.75,5400.0,87.4203,87.4203,87.2129,87.267,5400.0
2014-10-29 14:35:00,96.86,96.98,96.71,96.71,2500.0,87.3662,87.4744,87.2309,87.2309,2500.0
2014-10-29 14:40:00,96.67,96.79,96.63,96.79,2200.0,87.1948,87.3031,87.1588,87.3031,2200.0
2014-10-29 14:45:00,96.7,96.7,96.47,96.5,4300.0,87.2219,87.2219,87.0144,87.0415,4300.0
2014-10-29 14:50:00,96.46,96.51,96.38,96.46,2300.0,87.0054,87.0505,86.9333,87.0054,2300.0
2014-10-29 14:55:00,96.46,96.69,96.45,96.69,2500.0,87.0054,87.2129,86.9964,87.2129,2500.0
2014-10-29 15:00:00,96.65,96.76,96.55,96.63,6400.0,87.1768,87.276,87.0866,87.1588,6400.0
2014-10-29 15:05:00,96.57,96.64,96.42,96.42,3400.0,87.1046,87.1678,86.9693,86.9693,3400.0
2014-10-29 15:10:00,96.46,96.51,96.29,96.48,9400.0,87.0054,87.0505,86.8521,87.0235,9400.0
2014-10-29 15:15:00,96.42,96.48,96.39,96.48,3200.0,86.9693,87.0235,86.9423,87.0235,3200.0
2014-10-29 15:20:00,96.48,96.52,96.41,96.44,4900.0,87.0235,87.0595,86.9603,86.9874,4900.0
2014-10-29 15:25:00,96.42,96.55,96.39,96.5,6400.0,86.9693,87.0866,86.9423,87.0415,6400.0
2014-10-29 15:30:00,96.48,96.73,96.48,96.65,5700.0,87.0235,87.249,87.0235,87.1768,5700.0
2014-10-29 15:35:00,96.65,96.88,96.64,96.85,5100.0,87.1768,87.3843,87.1678,87.3572,5100.0
2014-10-29 15:40:00,96.84,96.93,96.78,96.8,8300.0,87.3482,87.4294,87.2941,87.3121,8300.0
2014-10-29 15:45:00,96.79,96.84,96.67,96.7,10900.0,87.3031,87.3482,87.1948,87.2219,10900.0
2014-10-29 15:50:00,96.7,96.72,96.6,96.62,22700.0,87.2219,87.2399,87.1317,87.1497,22700.0
2014-10-29 15:55:00,96.62,96.69,96.47,96.52,44700.0,87.1497,87.2129,87.0144,87.0595,44700.0
2014-10-30 09:30:00,96.93,97.1,96.93,97.1,12800.0,87.4294,87.5827,87.4294,87.5827,12800.0
2014-10-30 09:35:00,97.22,97.3,97.19,97.19,2000.0,87.6909,87.7631,87.6639,87.6639,2000.0
2014-10-30 09:40:00,97.25,97.43,97.18,97.41,11300.0,87.718,87.8803,87.6548,87.8623,11300.0
2014-10-30 09:45:00,97.38,97.38,97.2,97.28,8200.0,87.8352,87.8352,87.6729,87.745,8200.0
2014-10-30 09:50:00,97.31,97.37,97.18,97.21,1800.0,87.7721,87.8262,87.6548,87.6819,1800.0
2014-10-30 09:55:00,97.14,97.22,96.95,96.95,8700.0,87.6188,87.6909,87.4474,87.4474,8700.0
2014-10-30 10:00:00,96.96,96.96,96.74,96.95,25500.0,87.4564,87.4564,87.258,87.4474,25500.0
2014-10-30 10:05:00,96.94,97.11,96.88,96.95,6000.0,87.4384,87.5917,87.3843,87.4474,6000.0
2014-10-30 10:10:00,96.87,96.94,96.74,96.78,3200.0,87.3752,87.4384,87.258,87.2941,3200.0
2014-10-30 10:15:00,96.84,97.03,96.75,96.97,3700.0,87.3482,87.5195,87.267,87.4654,3700.0
2014-10-30 10:20:00,96.94,97.11,96.92,97.03,3400.0,87.4384,87.5917,87.4203,87.5195,3400.0
2014-10-30 10:25:00,97.12,97.24,97.11,97.24,500.0,87.6007,87.709,87.5917,87.709,500.0
2014-10-30 10:30:00,97.25,97.27,96.93,96.96,4700.0,87.718,87.736,87.4294,87.4564,4700.0
2014-10-30 10:35:00,96.93,96.99,96.84,96.92,12100.0,87.4294,87.4835,87.3482,87.4203,12100.0
2014-10-30 10:40:00,96.92,96.92,96.49,96.59,4300.0,87.4203,87.4203,87.0325,87.1227,4300.0
2014-10-30 10:45:00,96.56,96.62,96.2,96.22,12900.0,87.0956,87.1497,86.7709,86.7889,12900.0
2014-10-30 10:50:00,96.38,96.55,96.36,96.48,3800.0,86.9333,87.0866,86.9152,87.0235,3800.0
2014-10-30 10:55:00,96.55,96.75,96.49,96.75,11300.0,87.0866,87.267,87.0325,87.267,11300.0
2014-10-30 11:00:00,96.75,96.87,96.6,96.7,10500.0,87.267,87.3752,87.1317,87.2219,10500.0
2014-10-30 11:05:00,96.64,96.64,96.41,96.51,6700.0,87.1678,87.1678,86.9603,87.0505,6700.0
2014-10-30 11:10:00,96.49,96.62,96.4,96.55,11600.0,87.0325,87.1497,86.9513,87.0866,11600.0
2014-10-30 11:15:00,96.53,96.78,96.53,96.69,3000.0,87.0686,87.2941,87.0686,87.2129,3000.0
2014-10-30 11:20:00,96.69,96.69,96.47,96.49,1300.0,87.2129,87.2129,87.0144,87.0325,1300.0
2014-10-30 11:25:00,96.53,96.6,96.45,96.49,2100.0,87.0686,87.1317,86.9964,87.0325,2100.0
2014-10-30 11:30:00,96.53,96.53,96.35,96.39,1300.0,87.0686,87.0686,86.9062,86.9423,1300.0
2014-10-30 11:35:00,96.39,96.44,96.38,96.38,1100.0,86.9423,86.9874,86.9333,86.9333,1100.0
2014-10-30 11:40:00,96.36,96.65,96.36,96.65,1600.0,86.9152,87.1768,86.9152,87.1768,1600.0
2014-10-30 11:45:00,96.63,96.85,96.63,96.73,3100.0,87.1588,87.3572,87.1588,87.249,3100.0
2014-10-30 11:50:00,96.71,96.81,96.65,96.81,1100.0,87.2309,87.3211,87.1768,87.3211,1100.0
2014-10-30 11:55:00,96.78,96.96,96.77,96.93,6400.0,87.2941,87.4564,87.285,87.4294,6400.0
2014-10-30 12:00:00,96.94,96.94,96.78,96.84,1700.0,87.4384,87.4384,87.2941,87.3482,1700.0
2014-10-30 12:05:00,96.8,96.9,96.8,96.9,1300.0,87.3121,87.4023,87.3121,87.4023,1300.0
2014-10-30 12:10:00,96.94,96.97,96.9,96.94,2000.0,87.4384,87.4654,87.4023,87.4384,2000.0
2014-10-30 12:15:00,96.91,96.93,96.87,96.87,1300.0,87.4113,87.4294,87.3752,87.3752,1300.0
2014-10-30 12:20:00,96.89,97.17,96.89,97.1,4100.0,87.3933,87.6458,87.3933,87.5827,4100.0
2014-10-30 12:25:00,97.15,97.22,97.15,97.21,2700.0,87.6278,87.6909,87.6278,87.6819,2700.0
2014-10-30 12:30:00,97.21,97.25,97.21,97.25,2900.0,87.6819,87.718,87.6819,87.718,2900.0
2014-10-30 12:35:00,97.22,97.23,97.05,97.05,1500.0,87.6909,87.6999,87.5376,87.5376,1500.0
2014-10-30 12:40:00,97.06,97.1,96.92,96.92,2200.0,87.5466,87.5827,87.4203,87.4203,2200.0
2014-10-30 12:45:00,96.93,96.99,96.93,96.98,700.0,87.4294,87.4835,87.4294,87.4744,700.0
2014-10-30 12:50:00,96.98,97.0,96.92,97.0,5400.0,87.4744,87.4925,87.4203,87.4925,5400.0
2014-10-30 12:55:00,97.04,97.06,96.94,96.95,2100.0,87.5286,87.5466,87.4384,87.4474,2100.0
2014-10-30 13:00:00,96.96,97.0,96.91,96.92,1600.0,87.4564,87.4925,87.4113,87.4203,1600.0
2014-10-30 13:05:00,96.95,96.95,96.88,96.88,2700.0,87.4474,87.4474,87.3843,87.3843,2700.0
2014-10-30 13:10:00,96.89,97.03,96.89,96.99,1600.0,87.3933,87.5195,87.3933,87.4835,1600.0
2014-10-30 13:15:00,97.04,97.4,96.99,97.39,4100.0,87.5286,87.8533,87.4835,87.8443,4100.0
2014-10-30 13:20:00,97.39,97.71,97.35,97.7,2700.0,87.8443,88.1329,87.8082,88.1239,2700.0
2014-10-30 13:25:00,97.61,97.61,97.4,97.4,900.0,88.0427,88.0427,87.8533,87.8533,900.0
2014-10-30 13:30:00,97.43,97.43,97.19,97.19,1600.0,87.8803,87.8803,87.6639,87.6639,1600.0
2014-10-30 13:35:00,97.16,97.36,97.13,97.24,3800.0,87.6368,87.8172,87.6097,87.709,3800.0
2014-10-30 13:40:00,97.25,97.49,97.25,97.49,1800.0,87.718,87.9345,87.718,87.9345,1800.0
2014-10-30 13:45:00,97.53,97.67,97.53,97.58,2400.0,87.9705,88.0968,87.9705,88.0156,2400.0
2014-10-30 13:50:00,97.62,97.74,97.61,97.69,1900.0,88.0517,88.16,88.0427,88.1149,1900.0
2014-10-30 13:55:00,97.76,97.89,97.66,97.67,5500.0,88.178,88.2953,88.0878,88.0968,5500.0
2014-10-30 14:00:00,97.68,97.78,97.68,97.73,1600.0,88.1058,88.196,88.1058,88.1509,1600.0
2014-10-30 14:05:00,97.74,97.82,97.69,97.82,1600.0,88.16,88.2321,88.1149,88.2321,1600.0
2014-10-30 14:10:00,97.81,97.84,97.67,97.67,1900.0,88.2231,88.2502,88.0968,88.0968,1900.0
2014-10-30 14:15:00,97.73,97.73,97.65,97.65,1000.0,88.1509,88.1509,88.0788,88.0788,1000.0
2014-10-30 14:20:00,97.62,97.66,97.44,97.44,1500.0,88.0517,88.0878,87.8894,87.8894,1500.0
2014-10-30 14:25:00,97.44,97.44,97.37,97.37,2800.0,87.8894,87.8894,87.8262,87.8262,2800.0
2014-10-30 14:30:00,97.35,97.42,97.35,97.38,900.0,87.8082,87.8713,87.8082,87.8352,900.0
2014-10-30 14:35:00,97.36,97.41,97.3,97.4,1500.0,87.8172,87.8623,87.7631,87.8533,1500.0
2014-10-30 14:40:00,97.39,97.43,97.35,97.39,4800.0,87.8443,87.8803,87.8082,87.8443,4800.0
2014-10-30 14:45:00,97.39,97.46,97.39,97.42,3800.0,87.8443,87.9074,87.8443,87.8713,3800.0
2014-10-30 14:50:00,97.26,97.26,97.18,97.18,1100.0,87.727,87.727,87.6548,87.6548,1100.0
2014-10-30 14:55:00,97.13,97.16,97.08,97.09,1900.0,87.6097,87.6368,87.5646,87.5737,1900.0
2014-10-30 15:00:00,97.14,97.21,97.13,97.21,1900.0,87.6188,87.6819,87.6097,87.6819,1900.0
2014-10-30 15:05:00,97.15,97.24,97.15,97.23,3300.0,87.6278,87.709,87.6278,87.6999,3300.0
2014-10-30 15:10:00,97.21,97.25,97.11,97.11,2000.0,87.6819,87.718,87.5917,87.5917,2000.0
2014-10-30 15:15:00,97.11,97.22,97.08,97.18,3400.0,87.5917,87.6909,87.5646,87.6548,3400.0
2014-10-30 15:20:00,97.18,97.21,97.05,97.11,2700.0,87.6548,87.6819,87.5376,87.5917,2700.0
2014-10-30 15:25:00,97.08,97.13,97.05,97.11,2800.0,87.5646,87.6097,87.5376,87.5917,2800.0
2014-10-30 15:30:00,97.14,97.25,97.13,97.25,4300.0,87.6188,87.718,87.6097,87.718,4300.0
2014-10-30 15:35:00,97.25,97.29,97.23,97.29,3900.0,87.718,87.7541,87.6999,87.7541,3900.0
2014-10-30 15:40:00,97.27,97.38,97.24,97.33,3700.0,87.736,87.8352,87.709,87.7901,3700.0
2014-10-30 15:45:00,97.37,97.42,97.27,97.3,3500.0,87.8262,87.8713,87.736,87.7631,3500.0
2014-10-30 15:50:00,97.32,97.48,97.28,97.44,8400.0,87.7811,87.9254,87.745,87.8894,8400.0
2014-10-30 15:55:00,97.42,97.51,97.38,97.51,13600.0,87.8713,87.9525,87.8352,87.9525,13600.0
2014-10-31 09:30:00,99.23,99.69,99.21,99.42,36900.0,89.5039,89.9188,89.4859,89.6753,36900.0
2014-10-31 09:35:00,99.43,99.47,98.73,98.78,34300.0,89.6843,89.7204,89.0529,89.098,34300.0
2014-10-31 09:40:00,98.8,98.87,98.73,98.84,6500.0,89.1161,89.1792,89.0529,89.1521,6500.0
2014-10-31 09:45:00,98.75,99.15,98.72,99.15,6600.0,89.071,89.4318,89.0439,89.4318,6600.0
2014-10-31 09:50:00,99.16,99.16,99.0,99.14,3700.0,89.4408,89.4408,89.2965,89.4227,3700.0
2014-10-31 09:55:00,99.12,99.21,99.05,99.14,10500.0,89.4047,89.4859,89.3416,89.4227,10500.0
2014-10-31 10:00:00,99.16,99.28,99.06,99.24,15200.0,89.4408,89.549,89.3506,89.5129,15200.0
2014-10-31 10:05:00,99.25,99.3,99.14,99.14,5800.0,89.522,89.5671,89.4227,89.4227,5800.0
2014-10-31 10:10:00,99.22,99.31,99.04,99.25,3800.0,89.4949,89.5761,89.3325,89.522,3800.0
2014-10-31 10:15:00,99.31,99.5,99.27,99.46,6600.0,89.5761,89.7475,89.54,89.7114,6600.0
2014-10-31 10:20:00,99.52,99.52,99.36,99.5,1300.0,89.7655,89.7655,89.6212,89.7475,1300.0
2014-10-31 10:25:00,99.54,99.55,99.39,99.42,3100.0,89.7835,89.7925,89.6482,89.6753,3100.0
2014-10-31 10:30:00,99.42,99.47,99.34,99.44,4100.0,89.6753,89.7204,89.6031,89.6933,4100.0
2014-10-31 10:35:00,99.42,99.67,99.4,99.64,9700.0,89.6753,89.9008,89.6573,89.8737,9700.0
2014-10-31 10:40:00,99.61,99.72,99.58,99.72,3500.0,89.8467,89.9459,89.8196,89.9459,3500.0
2014-10-31 10:45:00,99.67,99.8,99.67,99.8,3200.0,89.9008,90.018,89.9008,90.018,3200.0
2014-10-31 10:50:00,99.79,99.92,99.76,99.87,4200.0,90.009,90.1263,89.982,90.0812,4200.0
2014-10-31 10:55:00,99.86,99.92,99.82,99.82,2000.0,90.0722,90.1263,90.0361,90.0361,2000.0
2014-10-31 11:00:00,99.85,99.85,99.66,99.66,3700.0,90.0631,90.0631,89.8918,89.8918,3700.0
2014-10-31 11:05:00,99.7,99.92,99.7,99.84,5800.0,89.9278,90.1263,89.9278,90.0541,5800.0
2014-10-31 11:10:00,99.83,99.83,99.64,99.74,800.0,90.0451,90.0451,89.8737,89.9639,800.0
2014-10-31 11:15:00,99.71,99.83,99.67,99.7,6300.0,89.9369,90.0451,89.9008,89.9278,6300.0
2014-10-31 11:20:00,99.66,99.77,99.66,99.77,1300.0,89.8918,89.991,89.8918,89.991,1300.0
2014-10-31 11:25:00,99.72,99.77,99.67,99.72,14400.0,89.9459,89.991,89.9008,89.9459,14400.0
2014-10-31 11:30:00,99.73,99.78,99.71,99.71,1100.0,89.9549,90.0,89.9369,89.9369,1100.0
2014-10-31 11:35:00,99.73,99.78,99.67,99.68,1000.0,89.9549,90.0,89.9008,89.9098,1000.0
2014-10-31 11:40:00,99.66,99.7,99.59,99.68,3100.0,89.8918,89.9278,89.8286,89.9098,3100.0
2014-10-31 11:45:00,99.67,99.7,99.64,99.68,7600.0,89.9008,89.9278,89.8737,89.9098,7600.0
2014-10-31 11:50:00,99.75,99.75,99.62,99.62,7900.0,89.9729,89.9729,89.8557,89.8557,7900.0
2014-10-31 11:55:00,99.67,99.75,99.63,99.74,5000.0,89.9008,89.9729,89.8647,89.9639,5000.0
2014-10-31 12:00:00,99.73,99.73,99.59,99.59,5200.0,89.9549,89.9549,89.8286,89.8286,5200.0
2014-10-31 12:05:00,99.62,99.75,99.62,99.72,5000.0,89.8557,89.9729,89.8557,89.9459,5000.0
2014-10-31 12:10:00,99.73,99.73,99.48,99.48,21300.0,89.9549,89.9549,89.7294,89.7294,21300.0
2014-10-31 12:15:00,99.44,99.49,99.26,99.26,18300.0,89.6933,89.7384,89.531,89.531,18300.0
2014-10-31 12:20:00,99.24,99.3,98.83,98.96,23000.0,89.5129,89.5671,89.1431,89.2604,23000.0
2014-10-31 12:25:00,98.98,99.19,98.98,99.16,10100.0,89.2784,89.4678,89.2784,89.4408,10100.0
2014-10-31 12:30:00,99.19,99.53,99.16,99.53,4700.0,89.4678,89.7745,89.4408,89.7745,4700.0
2014-10-31 12:35:00,99.52,99.55,99.52,99.55,300.0,89.7655,89.7925,89.7655,89.7925,300.0
2014-10-31 12:40:00,99.53,99.53,99.53,99.53,100.0,89.7745,89.7745,89.7745,89.7745,100.0
2014-10-31 12:45:00,99.52,99.54,99.52,99.54,1800.0,89.7655,89.7835,89.7655,89.7835,1800.0
2014-10-31 12:50:00,99.58,99.6,99.53,99.54,400.0,89.8196,89.8376,89.7745,89.7835,400.0
2014-10-31 12:55:00,99.52,99.52,99.5,99.52,700.0,89.7655,89.7655,89.7475,89.7655,700.0
2014-10-31 13:00:00,99.54,99.54,99.33,99.38,4300.0,89.7835,89.7835,89.5941,89.6392,4300.0
2014-10-31 13:05:00,99.4,99.42,99.37,99.42,1000.0,89.6573,89.6753,89.6302,89.6753,1000.0
2014-10-31 13:10:00,99.45,99.46,99.34,99.46,1000.0,89.7024,89.7114,89.6031,89.7114,1000.0
2014-10-31 13:15:00,99.48,99.53,99.48,99.52,600.0,89.7294,89.7745,89.7294,89.7655,600.0
2014-10-31 13:20:00,99.53,99.56,99.45,99.46,4800.0,89.7745,89.8016,89.7024,89.7114,4800.0
2014-10-31 13:25:00,99.43,99.48,99.43,99.48,500.0,89.6843,89.7294,89.6843,89.7294,500.0
2014-10-31 13:30:00,99.48,99.48,99.3,99.38,800.0,89.7294,89.7294,89.5671,89.6392,800.0
2014-10-31 13:35:00,99.4,99.42,99.4,99.42,900.0,89.6573,89.6753,89.6573,89.6753,900.0
2014-10-31 13:40:00,99.48,99.5,99.42,99.44,8100.0,89.7294,89.7475,89.6753,89.6933,8100.0
2014-10-31 13:45:00,99.44,99.48,99.43,99.48,2500.0,89.6933,89.7294,89.6843,89.7294,2500.0
2014-10-31 13:50:00,99.41,99.45,99.39,99.39,300.0,89.6663,89.7024,89.6482,89.6482,300.0
2014-10-31 13:55:00,99.4,99.53,99.4,99.49,3300.0,89.6573,89.7745,89.6573,89.7384,3300.0
2014-10-31 14:00:00,99.46,99.49,99.43,99.44,2200.0,89.7114,89.7384,89.6843,89.6933,2200.0
2014-10-31 14:05:00,99.45,99.51,99.42,99.48,2300.0,89.7024,89.7565,89.6753,89.7294,2300.0
2014-10-31 14:10:00,99.47,99.57,99.47,99.57,1100.0,89.7204,89.8106,89.7204,89.8106,1100.0
2014-10-31 14:15:00,99.64,99.64,99.56,99.56,2600.0,89.8737,89.8737,89.8016,89.8016,2600.0
2014-10-31 14:20:00,99.65,99.65,99.65,99.65,200.0,89.8827,89.8827,89.8827,89.8827,200.0
2014-10-31 14:25:00,99.68,99.68,99.56,99.62,1200.0,89.9098,89.9098,89.8016,89.8557,1200.0
2014-10-31 14:30:00,99.63,99.71,99.61,99.61,1300.0,89.8647,89.9369,89.8467,89.8467,1300.0
2014-10-31 14:35:00,99.7,99.79,99.65,99.73,1200.0,89.9278,90.009,89.8827,89.9549,1200.0
2014-10-31 14:40:00,99.81,99.81,99.7,99.72,2600.0,90.0271,90.0271,89.9278,89.9459,2600.0
2014-10-31 14:45:00,99.68,99.68,99.62,99.62,900.0,89.9098,89.9098,89.8557,89.8557,900.0
2014-10-31 14:50:00,99.6,99.65,99.57,99.59,2000.0,89.8376,89.8827,89.8106,89.8286,2000.0
2014-10-31 14:55:00,99.59,99.67,99.58,99.61,3200.0,89.8286,89.9008,89.8196,89.8467,3200.0
2014-10-31 15:00:00,99.61,99.65,99.48,99.48,2000.0,89.8467,89.8827,89.7294,89.7294,2000.0
2014-10-31 15:05:00,99.43,99.64,99.43,99.64,3200.0,89.6843,89.8737,89.6843,89.8737,3200.0
2014-10-31 15:10:00,99.61,99.61,99.46,99.49,3200.0,89.8467,89.8467,89.7114,89.7384,3200.0
2014-10-31 15:15:00,99.51,99.55,99.43,99.43,3200.0,89.7565,89.7925,89.6843,89.6843,3200.0
2014-10-31 15:20:00,99.39,99.46,99.32,99.46,6300.0,89.6482,89.7114,89.5851,89.7114,6300.0
2014-10-31 15:25:00,99.49,99.72,99.49,99.68,3600.0,89.7384,89.9459,89.7384,89.9098,3600.0
2014-10-31 15:30:00,99.66,99.71,99.61,99.71,5000.0,89.8918,89.9369,89.8467,89.9369,5000.0
2014-10-31 15:35:00,99.7,99.71,99.61,99.63,5800.0,89.9278,89.9369,89.8467,89.8647,5800.0
2014-10-31 15:40:00,99.63,99.84,99.63,99.81,4700.0,89.8647,90.0541,89.8647,90.0271,4700.0
2014-10-31 15:45:00,99.8,99.84,99.76,99.78,4400.0,90.018,90.0541,89.982,90.0,4400.0
2014-10-31 15:50:00,99.78,99.84,99.61,99.67,26000.0,90.0,90.0541,89.8467,89.9008,26000.0
2014-10-31 15:55:00,99.66,99.74,99.62,99.68,15800.0,89.8918,89.9639,89.8557,89.9098,15800.0
2014-11-03 09:30:00,99.56,99.63,99.49,99.52,12700.0,89.8016,89.8647,89.7384,89.7655,12700.0
2014-11-03 09:35:00,99.62,99.64,99.49,99.55,6700.0,89.8557,89.8737,89.7384,89.7925,6700.0
2014-11-03 09:40:00,99.54,99.63,99.41,99.56,3500.0,89.7835,89.8647,89.6663,89.8016,3500.0
2014-11-03 09:45:00,99.65,99.65,99.49,99.57,3100.0,89.8827,89.8827,89.7384,89.8106,3100.0
2014-11-03 09:50:00,99.58,99.71,99.5,99.71,7000.0,89.8196,89.9369,89.7475,89.9369,7000.0
2014-11-03 09:55:00,99.74,99.84,99.66,99.67,3400.0,89.9639,90.0541,89.8918,89.9008,3400.0
2014-11-03 10:00:00,99.69,99.8,99.52,99.57,10400.0,89.9188,90.018,89.7655,89.8106,10400.0
2014-11-03 10:05:00,99.53,99.54,99.26,99.29,8500.0,89.7745,89.7835,89.531,89.558,8500.0
2014-11-03 10:10:00,99.34,99.44,99.34,99.39,3700.0,89.6031,89.6933,89.6031,89.6482,3700.0
2014-11-03 10:15:00,99.42,99.44,99.34,99.34,3500.0,89.6753,89.6933,89.6031,89.6031,3500.0
2014-11-03 10:20:00,99.37,99.42,99.34,99.38,1100.0,89.6302,89.6753,89.6031,89.6392,1100.0
2014-11-03 10:25:00,99.35,99.44,99.25,99.41,1900.0,89.6122,89.6933,89.522,89.6663,1900.0
2014-11-03 10:30:00,99.37,99.49,99.37,99.45,3600.0,89.6302,89.7384,89.6302,89.7024,3600.0
2014-11-03 10:35:00,99.51,99.64,99.48,99.55,3100.0,89.7565,89.8737,89.7294,89.7925,3100.0
2014-11-03 10:40:00,99.53,99.63,99.42,99.54,1700.0,89.7745,89.8647,89.6753,89.7835,1700.0
2014-11-03 10:45:00,99.5,99.56,99.45,99.45,1600.0,89.7475,89.8016,89.7024,89.7024,1600.0
2014-11-03 10:50:00,99.39,99.62,99.39,99.62,2500.0,89.6482,89.8557,89.6482,89.8557,2500.0
2014-11-03 10:55:00,99.63,99.79,99.59,99.68,8100.0,89.8647,90.009,89.8286,89.9098,8100.0
2014-11-03 11:00:00,99.7,99.77,99.65,99.74,2200.0,89.9278,89.991,89.8827,89.9639,2200.0
2014-11-03 11:05:00,99.74,99.85,99.73,99.75,8600.0,89.9639,90.0631,89.9549,89.9729,8600.0
2014-11-03 11:10:00,99.71,99.78,99.51,99.59,7400.0,89.9369,90.0,89.7565,89.8286,7400.0
2014-11-03 11:15:00,99.54,99.62,99.47,99.51,2500.0,89.7835,89.8557,89.7204,89.7565,2500.0
2014-11-03 11:20:00,99.46,99.49,99.39,99.44,1400.0,89.7114,89.7384,89.6482,89.6933,1400.0
2014-11-03 11:25:00,99.42,99.53,99.4,99.53,1200.0,89.6753,89.7745,89.6573,89.7745,1200.0
2014-11-03 11:30:00,99.49,99.5,99.36,99.42,2700.0,89.7384,89.7475,89.6212,89.6753,2700.0
2014-11-03 11:35:00,99.38,99.45,99.38,99.43,1200.0,89.6392,89.7024,89.6392,89.6843,1200.0
2014-11-03 11:40:00,99.36,99.4,99.34,99.36,1400.0,89.6212,89.6573,89.6031,89.6212,1400.0
2014-11-03 11:45:00,99.38,99.43,99.35,99.35,1600.0,89.6392,89.6843,89.6122,89.6122,1600.0
2014-11-03 11:50:00,99.35,99.35,99.32,99.32,400.0,89.6122,89.6122,89.5851,89.5851,400.0
2014-11-03 11:55:00,99.37,99.37,99.31,99.31,500.0,89.6302,89.6302,89.5761,89.5761,500.0
2014-11-03 12:00:00,99.34,99.34,99.27,99.27,700.0,89.6031,89.6031,89.54,89.54,700.0
2014-11-03 12:05:00,99.29,99.32,99.23,99.27,1600.0,89.558,89.5851,89.5039,89.54,1600.0
2014-11-03 12:10:00,99.29,99.3,99.15,99.2,1700.0,89.558,89.5671,89.4318,89.4769,1700.0
2014-11-03 12:15:00,99.23,99.28,99.21,99.28,1700.0,89.5039,89.549,89.4859,89.549,1700.0
2014-11-03 12:20:00,99.31,99.36,99.29,99.32,1300.0,89.5761,89.6212,89.558,89.5851,1300.0
2014-11-03 12:25:00,99.27,99.34,99.21,99.25,6700.0,89.54,89.6031,89.4859,89.522,6700.0
2014-11-03 12:30:00,99.28,99.4,99.06,99.06,19500.0,89.549,89.6573,89.3506,89.3506,19500.0
2014-11-03 12:35:00,99.06,99.18,99.04,99.11,7200.0,89.3506,89.4588,89.3325,89.3957,7200.0
2014-11-03 12:40:00,99.08,99.19,99.06,99.17,1700.0,89.3686,89.4678,89.3506,89.4498,1700.0
2014-11-03 12:45:00,99.16,99.19,99.16,99.19,300.0,89.4408,89.4678,89.4408,89.4678,300.0
2014-11-03 12:50:00,99.23,99.23,99.17,99.19,1100.0,89.5039,89.5039,89.4498,89.4678,1100.0
2014-11-03 12:55:00,99.24,99.43,99.24,99.39,1600.0,89.5129,89.6843,89.5129,89.6482,1600.0
2014-11-03 13:00:00,99.35,99.37,99.32,99.32,400.0,89.6122,89.6302,89.5851,89.5851,400.0
2014-11-03 13:05:00,99.3,99.34,99.21,99.21,2600.0,89.5671,89.6031,89.4859,89.4859,2600.0
2014-11-03 13:10:00,99.21,99.22,99.08,99.14,11100.0,89.4859,89.4949,89.3686,89.4227,11100.0
2014-11-03 13:15:00,99.12,99.18,99.1,99.1,900.0,89.4047,89.4588,89.3867,89.3867,900.0
2014-11-03 13:20:00,99.11,99.13,99.11,99.13,400.0,89.3957,89.4137,89.3957,89.4137,400.0
2014-11-03 13:25:00,99.18,99.28,99.17,99.23,4900.0,89.4588,89.549,89.4498,89.5039,4900.0
2014-11-03 13:30:00,99.21,99.24,99.19,99.22,3700.0,89.4859,89.5129,89.4678,89.4949,3700.0
2014-11-03 13:35:00,99.19,99.31,99.19,99.26,1500.0,89.4678,89.5761,89.4678,89.531,1500.0
2014-11-03 13:40:00,99.27,99.29,99.18,99.18,12200.0,89.54,89.558,89.4588,89.4588,12200.0
2014-11-03 13:45:00,99.21,99.31,99.21,99.24,4500.0,89.4859,89.5761,89.4859,89.5129,4500.0
2014-11-03 13:50:00,99.25,99.38,99.25,99.35,1900.0,89.522,89.6392,89.522,89.6122,1900.0
2014-11-03 13:55:00,99.39,99.42,99.34,99.37,800.0,89.6482,89.6753,89.6031,89.6302,800.0
2014-11-03 14:00:00,99.34,99.42,99.29,99.42,6300.0,89.6031,89.6753,89.558,89.6753,6300.0
2014-11-03 14:05:00,99.42,99.46,99.36,99.45,4200.0,89.6753,89.7114,89.6212,89.7024,4200.0
2014-11-03 14:10:00,99.43,99.48,99.38,99.42,1700.0,89.6843,89.7294,89.6392,89.6753,1700.0
2014-11-03 14:15:00,99.45,99.45,99.37,99.38,1600.0,89.7024,89.7024,89.6302,89.6392,1600.0
2014-11-03 14:20:00,99.37,99.41,99.33,99.4,2100.0,89.6302,89.6663,89.5941,89.6573,2100.0
2014-11-03 14:25:00,99.41,99.43,99.26,99.31,2400.0,89.6663,89.6843,89.531,89.5761,2400.0
2014-11-03 14:30:00,99.3,99.3,99.15,99.16,2400.0,89.5671,89.5671,89.4318,89.4408,2400.0
2014-11-03 14:35:00,99.19,99.29,99.17,99.2,3700.0,89.4678,89.558,89.4498,89.4769,3700.0
2014-11-03 14:40:00,99.17,99.17,99.06,99.14,2600.0,89.4498,89.4498,89.3506,89.4227,2600.0
2014-11-03 14:45:00,99.14,99.24,99.11,99.24,5300.0,89.4227,89.5129,89.3957,89.5129,5300.0
2014-11-03 14:50:00,99.26,99.29,99.24,99.25,2300.0,89.531,89.558,89.5129,89.522,2300.0
2014-11-03 14:55:00,99.22,99.29,99.22,99.29,1600.0,89.4949,89.558,89.4949,89.558,1600.0
2014-11-03 15:00:00,99.28,99.33,99.28,99.33,1300.0,89.549,89.5941,89.549,89.5941,1300.0
2014-11-03 15:05:00,99.33,99.51,99.33,99.5,5800.0,89.5941,89.7565,89.5941,89.7475,5800.0
2014-11-03 15:10:00,99.5,99.56,99.46,99.5,3900.0,89.7475,89.8016,89.7114,89.7475,3900.0
2014-11-03 15:15:00,99.5,99.5,99.45,99.45,2900.0,89.7475,89.7475,89.7024,89.7024,2900.0
2014-11-03 15:20:00,99.45,99.49,99.38,99.49,3400.0,89.7024,89.7384,89.6392,89.7384,3400.0
2014-11-03 15:25:00,99.5,99.5,99.27,99.34,5200.0,89.7475,89.7475,89.54,89.6031,5200.0
2014-11-03 15:30:00,99.34,99.43,99.34,99.43,3000.0,89.6031,89.6843,89.6031,89.6843,3000.0
2014-11-03 15:35:00,99.43,99.43,99.3,99.32,4000.0,89.6843,89.6843,89.5671,89.5851,4000.0
2014-11-03 15:40:00,99.33,99.37,99.28,99.37,6300.0,89.5941,89.6302,89.549,89.6302,6300.0
2014-11-03 15:45:00,99.37,99.51,99.34,99.47,9600.0,89.6302,89.7565,89.6031,89.7204,9600.0
2014-11-03 15:50:00,99.47,99.55,99.45,99.52,9300.0,89.7204,89.7925,89.7024,89.7655,9300.0
2014-11-03 15:55:00,99.53,99.61,99.48,99.6,13900.0,89.7745,89.8467,89.7294,89.8376,13900.0
2014-11-04 09:30:00,99.27,99.38,99.22,99.34,2600.0,89.54,89.6392,89.4949,89.6031,2600.0
2014-11-04 09:35:00,99.27,99.36,99.2,99.3,4400.0,89.54,89.6212,89.4769,89.5671,4400.0
2014-11-04 09:40:00,99.29,99.31,99.06,99.14,4400.0,89.558,89.5761,89.3506,89.4227,4400.0
2014-11-04 09:45:00,99.07,99.18,99.03,99.17,3700.0,89.3596,89.4588,89.3235,89.4498,3700.0
2014-11-04 09:50:00,99.17,99.29,99.12,99.27,2900.0,89.4498,89.558,89.4047,89.54,2900.0
2014-11-04 09:55:00,99.24,99.34,99.24,99.3,3700.0,89.5129,89.6031,89.5129,89.5671,3700.0
2014-11-04 10:00:00,99.32,99.41,99.26,99.37,3400.0,89.5851,89.6663,89.531,89.6302,3400.0
2014-11-04 10:05:00,99.41,99.45,99.23,99.29,2400.0,89.6663,89.7024,89.5039,89.558,2400.0
2014-11-04 10:10:00,99.3,99.31,99.2,99.23,4200.0,89.5671,89.5761,89.4769,89.5039,4200.0
2014-11-04 10:15:00,99.1,99.31,99.0,99.31,6300.0,89.3867,89.5761,89.2965,89.5761,6300.0
2014-11-04 10:20:00,99.25,99.37,99.23,99.33,11600.0,89.522,89.6302,89.5039,89.5941,11600.0
2014-11-04 10:25:00,99.26,99.26,99.05,99.05,4800.0,89.531,89.531,89.3416,89.3416,4800.0
2014-11-04 10:30:00,99.05,99.15,98.86,98.86,5100.0,89.3416,89.4318,89.1702,89.1702,5100.0
2014-11-04 10:35:00,98.89,99.0,98.89,98.93,1900.0,89.1972,89.2965,89.1972,89.2333,1900.0
2014-11-04 10:40:00,98.95,99.1,98.95,99.06,2900.0,89.2514,89.3867,89.2514,89.3506,2900.0
2014-11-04 10:45:00,99.05,99.15,98.86,98.91,3300.0,89.3416,89.4318,89.1702,89.2153,3300.0
2014-11-04 10:50:00,98.89,98.97,98.82,98.83,4100.0,89.1972,89.2694,89.1341,89.1431,4100.0
2014-11-04 10:55:00,98.73,98.73,98.42,98.47,12800.0,89.0529,89.0529,88.7733,88.8184,12800.0
2014-11-04 11:00:00,98.44,98.47,98.38,98.47,1600.0,88.7913,88.8184,88.7372,88.8184,1600.0
2014-11-04 11:05:00,98.52,98.6,98.36,98.42,3200.0,88.8635,88.9357,88.7192,88.7733,3200.0
2014-11-04 11:10:00,98.41,98.69,98.41,98.62,3700.0,88.7643,89.0168,88.7643,88.9537,3700.0
2014-11-04 11:15:00,98.62,98.72,98.61,98.61,2700.0,88.9537,89.0439,88.9447,88.9447,2700.0
2014-11-04 11:20:00,98.51,98.64,98.48,98.61,1500.0,88.8545,88.9717,88.8274,88.9447,1500.0
2014-11-04 11:25:00,98.68,98.7,98.58,98.65,1100.0,89.0078,89.0259,88.9176,88.9808,1100.0
2014-11-04 11:30:00,98.68,98.68,98.47,98.47,3900.0,89.0078,89.0078,88.8184,88.8184,3900.0
2014-11-04 11:35:00,98.52,98.58,98.52,98.53,1500.0,88.8635,88.9176,88.8635,88.8725,1500.0
2014-11-04 11:40:00,98.48,98.48,98.45,98.46,400.0,88.8274,88.8274,88.8004,88.8094,400.0
2014-11-04 11:45:00,98.4,98.4,98.4,98.4,100.0,88.7553,88.7553,88.7553,88.7553,100.0
2014-11-04 11:50:00,98.38,98.43,98.37,98.43,700.0,88.7372,88.7823,88.7282,88.7823,700.0
2014-11-04 11:55:00,98.37,98.4,98.32,98.35,700.0,88.7282,88.7553,88.6831,88.7102,700.0
2014-11-04 12:00:00,98.34,98.51,98.34,98.51,1600.0,88.7011,88.8545,88.7011,88.8545,1600.0
2014-11-04 12:05:00,98.47,98.5,98.43,98.45,1300.0,88.8184,88.8455,88.7823,88.8004,1300.0
2014-11-04 12:10:00,98.45,98.45,98.35,98.37,2500.0,88.8004,88.8004,88.7102,88.7282,2500.0
2014-11-04 12:15:00,98.39,98.45,98.39,98.43,1100.0,88.7462,88.8004,88.7462,88.7823,1100.0
2014-11-04 12:20:00,98.41,98.44,98.41,98.44,300.0,88.7643,88.7913,88.7643,88.7913,300.0
2014-11-04 12:25:00,98.48,98.53,98.48,98.53,600.0,88.8274,88.8725,88.8274,88.8725,600.0
2014-11-04 12:30:00,98.54,98.54,98.5,98.5,400.0,88.8815,88.8815,88.8455,88.8455,400.0
2014-11-04 12:35:00,98.53,98.53,98.48,98.51,1400.0,88.8725,88.8725,88.8274,88.8545,1400.0
2014-11-04 12:40:00,98.56,98.75,98.56,98.74,6100.0,88.8996,89.071,88.8996,89.0619,6100.0
2014-11-04 12:45:00,98.78,98.86,98.77,98.77,1100.0,89.098,89.1702,89.089,89.089,1100.0
2014-11-04 12:50:00,98.8,98.83,98.76,98.76,500.0,89.1161,89.1431,89.08,89.08,500.0
2014-11-04 12:55:00,98.76,98.76,98.76,98.76,0.0,89.08,89.08,89.08,89.08,0.0
2014-11-04 13:00:00,98.7,98.87,98.66,98.87,5900.0,89.0259,89.1792,88.9898,89.1792,5900.0
2014-11-04 13:05:00,98.9,98.9,98.82,98.82,600.0,89.2063,89.2063,89.1341,89.1341,600.0
2014-11-04 13:10:00,98.78,98.87,98.78,98.87,1200.0,89.098,89.1792,89.098,89.1792,1200.0
2014-11-04 13:15:00,98.91,98.91,98.82,98.82,1400.0,89.2153,89.2153,89.1341,89.1341,1400.0
2014-11-04 13:20:00,98.86,98.88,98.83,98.88,700.0,89.1702,89.1882,89.1431,89.1882,700.0
2014-11-04 13:25:00,98.86,98.96,98.86,98.96,1400.0,89.1702,89.2604,89.1702,89.2604,1400.0
2014-11-04 13:30:00,98.92,98.96,98.89,98.96,1100.0,89.2243,89.2604,89.1972,89.2604,1100.0
2014-11-04 13:35:00,98.9,98.95,98.88,98.88,900.0,89.2063,89.2514,89.1882,89.1882,900.0
2014-11-04 13:40:00,98.88,98.9,98.84,98.88,2700.0,89.1882,89.2063,89.1521,89.1882,2700.0
2014-11-04 13:45:00,98.85,98.85,98.79,98.8,1700.0,89.1612,89.1612,89.107,89.1161,1700.0
2014-11-04 13:50:00,98.84,99.05,98.84,99.05,1900.0,89.1521,89.3416,89.1521,89.3416,1900.0
2014-11-04 13:55:00,99.1,99.1,99.06,99.09,1500.0,89.3867,89.3867,89.3506,89.3776,1500.0
2014-11-04 14:00:00,99.13,99.13,99.02,99.06,2900.0,89.4137,89.4137,89.3145,89.3506,2900.0
2014-11-04 14:05:00,99.09,99.09,98.98,98.99,2100.0,89.3776,89.3776,89.2784,89.2874,2100.0
2014-11-04 14:10:00,99.03,99.21,99.03,99.11,37100.0,89.3235,89.4859,89.3235,89.3957,37100.0
2014-11-04 14:15:00,99.11,99.22,99.11,99.22,13300.0,89.3957,89.4949,89.3957,89.4949,13300.0
2014-11-04 14:20:00,99.22,99.28,99.18,99.18,19400.0,89.4949,89.549,89.4588,89.4588,19400.0
2014-11-04 14:25:00,99.19,99.29,99.19,99.22,5400.0,89.4678,89.558,89.4678,89.4949,5400.0
2014-11-04 14:30:00,99.23,99.24,99.17,99.2,5500.0,89.5039,89.5129,89.4498,89.4769,5500.0
2014-11-04 14:35:00,99.2,99.34,99.2,99.33,4300.0,89.4769,89.6031,89.4769,89.5941,4300.0
2014-11-04 14:40:00,99.35,99.37,99.26,99.33,6000.0,89.6122,89.6302,89.531,89.5941,6000.0
2014-11-04 14:45:00,99.32,99.36,99.26,99.26,4600.0,89.5851,89.6212,89.531,89.531,4600.0
2014-11-04 14:50:00,99.26,99.34,99.24,99.33,18100.0,89.531,89.6031,89.5129,89.5941,18100.0
2014-11-04 14:55:00,99.33,99.35,99.23,99.29,29200.0,89.5941,89.6122,89.5039,89.558,29200.0
2014-11-04 15:00:00,99.28,99.33,99.21,99.28,29200.0,89.549,89.5941,89.4859,89.549,29200.0
2014-11-04 15:05:00,99.26,99.35,99.23,99.28,24000.0,89.531,89.6122,89.5039,89.549,24000.0
2014-11-04 15:10:00,99.28,99.29,99.19,99.24,2500.0,89.549,89.558,89.4678,89.5129,2500.0
2014-11-04 15:15:00,99.24,99.24,99.16,99.19,2600.0,89.5129,89.5129,89.4408,89.4678,2600.0
2014-11-04 15:20:00,99.16,99.2,99.04,99.1,22800.0,89.4408,89.4769,89.3325,89.3867,22800.0
2014-11-04 15:25:00,99.1,99.11,99.01,99.04,12400.0,89.3867,89.3957,89.3055,89.3325,12400.0
2014-11-04 15:30:00,99.03,99.12,99.0,99.04,11900.0,89.3235,89.4047,89.2965,89.3325,11900.0
2014-11-04 15:35:00,99.04,99.07,99.0,99.0,10300.0,89.3325,89.3596,89.2965,89.2965,10300.0
2014-11-04 15:40:00,99.0,99.06,98.95,99.0,8200.0,89.2965,89.3506,89.2514,89.2965,8200.0
2014-11-04 15:45:00,99.01,99.04,98.97,99.01,9000.0,89.3055,89.3325,89.2694,89.3055,9000.0
2014-11-04 15:50:00,99.02,99.07,99.0,99.0,14400.0,89.3145,89.3596,89.2965,89.2965,14400.0
2014-11-04 15:55:00,99.0,99.0,98.9,98.97,13200.0,89.2965,89.2965,89.2063,89.2694,13200.0
2014-11-05 09:30:00,99.8,99.82,99.59,99.66,13800.0,90.018,90.0361,89.8286,89.8918,13800.0
2014-11-05 09:35:00,99.65,99.68,99.5,99.6,5100.0,89.8827,89.9098,89.7475,89.8376,5100.0
2014-11-05 09:40:00,99.55,99.6,99.42,99.42,2000.0,89.7925,89.8376,89.6753,89.6753,2000.0
2014-11-05 09:45:00,99.41,99.58,99.4,99.52,6100.0,89.6663,89.8196,89.6573,89.7655,6100.0
2014-11-05 09:50:00,99.5,99.6,99.41,99.41,1200.0,89.7475,89.8376,89.6663,89.6663,1200.0
2014-11-05 09:55:00,99.47,99.52,99.41,99.46,4700.0,89.7204,89.7655,89.6663,89.7114,4700.0
2014-11-05 10:00:00,99.7,99.7,99.57,99.6,2400.0,89.9278,89.9278,89.8106,89.8376,2400.0
2014-11-05 10:05:00,99.62,99.73,99.59,99.61,13200.0,89.8557,89.9549,89.8286,89.8467,13200.0
2014-11-05 10:10:00,99.51,99.61,99.51,99.61,3200.0,89.7565,89.8467,89.7565,89.8467,3200.0
2014-11-05 10:15:00,99.6,99.66,99.6,99.62,1400.0,89.8376,89.8918,89.8376,89.8557,1400.0
2014-11-05 10:20:00,99.5,99.5,99.38,99.38,600.0,89.7475,89.7475,89.6392,89.6392,600.0
2014-11-05 10:25:00,99.36,99.37,99.3,99.3,3500.0,89.6212,89.6302,89.5671,89.5671,3500.0
2014-11-05 10:30:00,99.28,99.36,99.18,99.18,2600.0,89.549,89.6212,89.4588,89.4588,2600.0
2014-11-05 10:35:00,99.21,99.28,99.13,99.15,4700.0,89.4859,89.549,89.4137,89.4318,4700.0
2014-11-05 10:40:00,99.2,99.2,99.14,99.16,1500.0,89.4769,89.4769,89.4227,89.4408,1500.0
2014-11-05 10:45:00,99.19,99.27,99.16,99.2,2700.0,89.4678,89.54,89.4408,89.4769,2700.0
2014-11-05 10:50:00,99.18,99.27,99.18,99.25,3800.0,89.4588,89.54,89.4588,89.522,3800.0
2014-11-05 10:55:00,99.22,99.33,99.17,99.33,6500.0,89.4949,89.5941,89.4498,89.5941,6500.0
2014-11-05 11:00:00,99.35,99.54,99.35,99.47,10500.0,89.6122,89.7835,89.6122,89.7204,10500.0
2014-11-05 11:05:00,99.49,99.6,99.41,99.58,10500.0,89.7384,89.8376,89.6663,89.8196,10500.0
2014-11-05 11:10:00,99.6,99.64,99.55,99.61,12500.0,89.8376,89.8737,89.7925,89.8467,12500.0
2014-11-05 11:15:00,99.59,99.63,99.49,99.49,5500.0,89.8286,89.8647,89.7384,89.7384,5500.0
2014-11-05 11:20:00,99.49,99.54,99.36,99.38,10400.0,89.7384,89.7835,89.6212,89.6392,10400.0
2014-11-05 11:25:00,99.36,99.58,99.34,99.58,900.0,89.6212,89.8196,89.6031,89.8196,900.0
2014-11-05 11:30:00,99.66,99.66,99.66,99.66,100.0,89.8918,89.8918,89.8918,89.8918,100.0
2014-11-05 11:35:00,99.57,99.58,99.55,99.55,400.0,89.8106,89.8196,89.7925,89.7925,400.0
2014-11-05 11:40:00,99.54,99.54,99.43,99.43,1600.0,89.7835,89.7835,89.6843,89.6843,1600.0
2014-11-05 11:45:00,99.44,99.54,99.37,99.54,3500.0,89.6933,89.7835,89.6302,89.7835,3500.0
2014-11-05 11:50:00,99.59,99.59,99.51,99.59,2000.0,89.8286,89.8286,89.7565,89.8286,2000.0
2014-11-05 11:55:00,99.63,99.76,99.63,99.76,9100.0,89.8647,89.982,89.8647,89.982,9100.0
2014-11-05 12:00:00,99.76,99.82,99.73,99.81,2300.0,89.982,90.0361,89.9549,90.0271,2300.0
2014-11-05 12:05:00,99.77,99.81,99.77,99.81,800.0,89.991,90.0271,89.991,90.0271,800.0
2014-11-05 12:10:00,99.82,99.85,99.78,99.85,300.0,90.0361,90.0631,90.0,90.0631,300.0
2014-11-05 12:15:00,99.76,99.84,99.75,99.8,5800.0,89.982,90.0541,89.9729,90.018,5800.0
2014-11-05 12:20:00,99.8,99.8,99.68,99.69,700.0,90.018,90.018,89.9098,89.9188,700.0
2014-11-05 12:25:00,99.69,99.71,99.62,99.62,2100.0,89.9188,89.9369,89.8557,89.8557,2100.0
2014-11-05 12:30:00,99.64,99.72,99.64,99.72,1000.0,89.8737,89.9459,89.8737,89.9459,1000.0
2014-11-05 12:35:00,99.71,99.71,99.71,99.71,300.0,89.9369,89.9369,89.9369,89.9369,300.0
2014-11-05 12:40:00,99.66,99.66,99.6,99.64,700.0,89.8918,89.8918,89.8376,89.8737,700.0
2014-11-05 12:45:00,99.71,99.71,99.71,99.71,600.0,89.9369,89.9369,89.9369,89.9369,600.0
2014-11-05 12:50:00,99.74,99.74,99.64,99.67,1200.0,89.9639,89.9639,89.8737,89.9008,1200.0
2014-11-05 12:55:00,99.66,99.7,99.63,99.7,3000.0,89.8918,89.9278,89.8647,89.9278,3000.0
2014-11-05 13:00:00,99.73,99.84,99.73,99.83,2300.0,89.9549,90.0541,89.9549,90.0451,2300.0
2014-11-05 13:05:00,99.8,99.82,99.74,99.82,700.0,90.018,90.0361,89.9639,90.0361,700.0
2014-11-05 13:10:00,99.79,100.0,99.79,100.0,11300.0,90.009,90.1984,90.009,90.1984,11300.0
2014-11-05 13:15:00,100.0,100.16,99.99,100.13,12400.0,90.1984,90.3428,90.1894,90.3157,12400.0
2014-11-05 13:20:00,100.12,100.31,100.08,100.27,11000.0,90.3067,90.4781,90.2706,90.442,11000.0
2014-11-05 13:25:00,100.27,100.39,100.25,100.31,5700.0,90.442,90.5502,90.4239,90.4781,5700.0
2014-11-05 13:30:00,100.33,100.33,100.25,100.25,7000.0,90.4961,90.4961,90.4239,90.4239,7000.0
2014-11-05 13:35:00,100.24,100.24,99.92,99.92,3400.0,90.4149,90.4149,90.1263,90.1263,3400.0
2014-11-05 13:40:00,99.89,99.89,99.73,99.73,1600.0,90.0992,90.0992,89.9549,89.9549,1600.0
2014-11-05 13:45:00,99.77,99.82,99.76,99.82,900.0,89.991,90.0361,89.982,90.0361,900.0
2014-11-05 13:50:00,99.8,99.8,99.71,99.72,1200.0,90.018,90.018,89.9369,89.9459,1200.0
2014-11-05 13:55:00,99.77,99.89,99.72,99.72,1400.0,89.991,90.0992,89.9459,89.9459,1400.0
2014-11-05 14:00:00,99.71,99.75,99.63,99.64,3500.0,89.9369,89.9729,89.8647,89.8737,3500.0
2014-11-05 14:05:00,99.6,99.64,99.59,99.64,1000.0,89.8376,89.8737,89.8286,89.8737,1000.0
2014-11-05 14:10:00,99.62,99.72,99.62,99.7,800.0,89.8557,89.9459,89.8557,89.9278,800.0
2014-11-05 14:15:00,99.7,99.81,99.7,99.81,600.0,89.9278,90.0271,89.9278,90.0271,600.0
2014-11-05 14:20:00,99.79,99.79,99.7,99.71,800.0,90.009,90.009,89.9278,89.9369,800.0
2014-11-05 14:25:00,99.72,99.73,99.72,99.72,300.0,89.9459,89.9549,89.9459,89.9459,300.0
2014-11-05 14:30:00,99.71,99.71,99.69,99.69,200.0,89.9369,89.9369,89.9188,89.9188,200.0
2014-11-05 14:35:00,99.69,99.69,99.69,99.69,100.0,89.9188,89.9188,89.9188,89.9188,100.0
2014-11-05 14:40:00,99.7,99.73,99.7,99.73,200.0,89.9278,89.9549,89.9278,89.9549,200.0
2014-11-05 14:45:00,99.7,99.71,99.7,99.71,1100.0,89.9278,89.9369,89.9278,89.9369,1100.0
2014-11-05 14:50:00,99.76,99.78,99.76,99.77,500.0,89.982,90.0,89.982,89.991,500.0
2014-11-05 14:55:00,99.82,99.86,99.74,99.74,800.0,90.0361,90.0722,89.9639,89.9639,800.0
2014-11-05 15:00:00,99.83,99.86,99.83,99.86,2400.0,90.0451,90.0722,90.0451,90.0722,2400.0
2014-11-05 15:05:00,99.92,99.93,99.9,99.91,3100.0,90.1263,90.1353,90.1082,90.1173,3100.0
2014-11-05 15:10:00,99.88,99.93,99.85,99.93,1800.0,90.0902,90.1353,90.0631,90.1353,1800.0
2014-11-05 15:15:00,99.96,99.96,99.87,99.88,6400.0,90.1624,90.1624,90.0812,90.0902,6400.0
2014-11-05 15:20:00,99.88,99.88,99.82,99.82,1400.0,90.0902,90.0902,90.0361,90.0361,1400.0
2014-11-05 15:25:00,99.88,99.88,99.84,99.84,200.0,90.0902,90.0902,90.0541,90.0541,200.0
2014-11-05 15:30:00,99.84,100.02,99.81,100.0,2000.0,90.0541,90.2165,90.0271,90.1984,2000.0
2014-11-05 15:35:00,99.94,100.04,99.94,100.01,3300.0,90.1443,90.2345,90.1443,90.2075,3300.0
2014-11-05 15:40:00,100.0,100.05,100.0,100.05,7800.0,90.1984,90.2435,90.1984,90.2435,7800.0
2014-11-05 15:45:00,100.04,100.15,100.04,100.11,6300.0,90.2345,90.3337,90.2345,90.2977,6300.0
2014-11-05 15:50:00,100.14,100.23,100.13,100.17,13100.0,90.3247,90.4059,90.3157,90.3518,13100.0
2014-11-05 15:55:00,100.15,100.17,100.04,100.1,7000.0,90.3337,90.3518,90.2345,90.2886,7000.0
2014-11-06 09:30:00,100.65,101.13,100.62,101.1,16100.0,90.7847,91.2177,90.7577,91.1906,16100.0
2014-11-06 09:35:00,101.12,101.12,100.77,100.96,8400.0,91.2087,91.2087,90.893,91.0643,8400.0
2014-11-06 09:40:00,100.96,101.19,100.96,101.17,2900.0,91.0643,91.2718,91.0643,91.2538,2900.0
2014-11-06 09:45:00,101.29,101.52,101.25,101.52,2200.0,91.362,91.5695,91.3259,91.5695,2200.0
2014-11-06 09:50:00,101.56,101.56,101.11,101.18,9100.0,91.6055,91.6055,91.1996,91.2628,9100.0
2014-11-06 09:55:00,101.16,101.28,101.16,101.22,2300.0,91.2447,91.353,91.2447,91.2989,2300.0
2014-11-06 10:00:00,101.28,101.3,100.67,100.83,7600.0,91.353,91.371,90.8028,90.9471,7600.0
2014-11-06 10:05:00,100.93,101.16,100.93,101.06,5400.0,91.0373,91.2447,91.0373,91.1545,5400.0
2014-11-06 10:10:00,101.09,101.12,100.93,100.98,5800.0,91.1816,91.2087,91.0373,91.0824,5800.0
2014-11-06 10:15:00,100.98,101.08,100.9,100.96,8300.0,91.0824,91.1726,91.0102,91.0643,8300.0
2014-11-06 10:20:00,100.94,101.17,100.94,101.07,17700.0,91.0463,91.2538,91.0463,91.1636,17700.0
2014-11-06 10:25:00,101.09,101.17,100.88,100.97,25200.0,91.1816,91.2538,90.9922,91.0734,25200.0
2014-11-06 10:30:00,100.9,100.94,100.63,100.84,39600.0,91.0102,91.0463,90.7667,90.9561,39600.0
2014-11-06 10:35:00,100.9,101.07,100.9,101.06,25100.0,91.0102,91.1636,91.0102,91.1545,25100.0
2014-11-06 10:40:00,101.11,101.23,101.09,101.17,1700.0,91.1996,91.3079,91.1816,91.2538,1700.0
2014-11-06 10:45:00,101.2,101.31,101.2,101.28,2300.0,91.2808,91.38,91.2808,91.353,2300.0
2014-11-06 10:50:00,101.26,101.47,101.25,101.47,7200.0,91.3349,91.5244,91.3259,91.5244,7200.0
2014-11-06 10:55:00,101.49,101.52,101.32,101.51,5900.0,91.5424,91.5695,91.3891,91.5604,5900.0
2014-11-06 11:00:00,101.46,101.55,101.43,101.55,3600.0,91.5153,91.5965,91.4883,91.5965,3600.0
2014-11-06 11:05:00,101.56,101.83,101.54,101.7,7700.0,91.6055,91.8491,91.5875,91.7318,7700.0
2014-11-06 11:10:00,101.71,101.89,101.67,101.74,2200.0,91.7408,91.9032,91.7048,91.7679,2200.0
2014-11-06 11:15:00,101.79,101.98,101.79,101.9,3600.0,91.813,91.9844,91.813,91.9122,3600.0
2014-11-06 11:20:00,101.86,101.9,101.74,101.84,2600.0,91.8761,91.9122,91.7679,91.8581,2600.0
2014-11-06 11:25:00,101.83,101.86,101.8,101.86,1000.0,91.8491,91.8761,91.822,91.8761,1000.0
2014-11-06 11:30:00,101.85,101.88,101.84,101.84,500.0,91.8671,91.8942,91.8581,91.8581,500.0
2014-11-06 11:35:00,101.86,101.92,101.78,101.88,2800.0,91.8761,91.9303,91.804,91.8942,2800.0
2014-11-06 11:40:00,101.89,101.89,101.66,101.81,11500.0,91.9032,91.9032,91.6957,91.831,11500.0
2014-11-06 11:45:00,101.82,101.91,101.75,101.84,15400.0,91.8401,91.9212,91.7769,91.8581,15400.0
2014-11-06 11:50:00,101.84,101.84,101.75,101.84,6800.0,91.8581,91.8581,91.7769,91.8581,6800.0
2014-11-06 11:55:00,101.85,101.85,101.82,101.82,900.0,91.8671,91.8671,91.8401,91.8401,900.0
2014-11-06 12:00:00,101.83,101.83,101.76,101.78,3300.0,91.8491,91.8491,91.7859,91.804,3300.0
2014-11-06 12:05:00,101.82,101.83,101.75,101.8,2300.0,91.8401,91.8491,91.7769,91.822,2300.0
2014-11-06 12:10:00,101.77,101.81,101.75,101.77,1900.0,91.795,91.831,91.7769,91.795,1900.0
2014-11-06 12:15:00,101.78,101.84,101.78,101.84,600.0,91.804,91.8581,91.804,91.8581,600.0
2014-11-06 12:20:00,101.85,101.85,101.8,101.8,1200.0,91.8671,91.8671,91.822,91.822,1200.0
2014-11-06 12:25:00,101.85,101.85,101.81,101.81,400.0,91.8671,91.8671,91.831,91.831,400.0
2014-11-06 12:30:00,101.82,101.84,101.79,101.84,1200.0,91.8401,91.8581,91.813,91.8581,1200.0
2014-11-06 12:35:00,101.84,101.85,101.75,101.79,3100.0,91.8581,91.8671,91.7769,91.813,3100.0
2014-11-06 12:40:00,101.78,101.78,101.74,101.77,1600.0,91.804,91.804,91.7679,91.795,1600.0
2014-11-06 12:45:00,101.76,101.85,101.76,101.85,8200.0,91.7859,91.8671,91.7859,91.8671,8200.0
2014-11-06 12:50:00,101.85,101.96,101.77,101.77,9100.0,91.8671,91.9663,91.795,91.795,9100.0
2014-11-06 12:55:00,101.74,101.88,101.74,101.76,1400.0,91.7679,91.8942,91.7679,91.7859,1400.0
2014-11-06 13:00:00,101.8,101.91,101.8,101.84,2300.0,91.822,91.9212,91.822,91.8581,2300.0
2014-11-06 13:05:00,101.9,101.95,101.85,101.85,1200.0,91.9122,91.9573,91.8671,91.8671,1200.0
2014-11-06 13:10:00,101.85,101.88,101.84,101.88,900.0,91.8671,91.8942,91.8581,91.8942,900.0
2014-11-06 13:15:00,101.9,101.92,101.76,101.85,2000.0,91.9122,91.9303,91.7859,91.8671,2000.0
2014-11-06 13:20:00,101.83,101.83,101.83,101.83,100.0,91.8491,91.8491,91.8491,91.8491,100.0
2014-11-06 13:25:00,101.85,101.93,101.85,101.91,300.0,91.8671,91.9393,91.8671,91.9212,300.0
2014-11-06 13:30:00,101.93,101.93,101.92,101.92,800.0,91.9393,91.9393,91.9303,91.9303,800.0
2014-11-06 13:35:00,101.84,101.92,101.82,101.91,3400.0,91.8581,91.9303,91.8401,91.9212,3400.0
2014-11-06 13:40:00,101.91,101.97,101.84,101.87,17000.0,91.9212,91.9754,91.8581,91.8852,17000.0
2014-11-06 13:45:00,101.87,101.92,101.87,101.87,2600.0,91.8852,91.9303,91.8852,91.8852,2600.0
2014-11-06 13:50:00,101.87,101.91,101.87,101.89,2500.0,91.8852,91.9212,91.8852,91.9032,2500.0
2014-11-06 13:55:00,101.87,101.98,101.87,101.95,2300.0,91.8852,91.9844,91.8852,91.9573,2300.0
2014-11-06 14:00:00,101.95,101.95,101.88,101.9,1000.0,91.9573,91.9573,91.8942,91.9122,1000.0
2014-11-06 14:05:00,101.89,101.92,101.87,101.92,2200.0,91.9032,91.9303,91.8852,91.9303,2200.0
2014-11-06 14:10:00,101.9,101.9,101.87,101.87,2100.0,91.9122,91.9122,91.8852,91.8852,2100.0
2014-11-06 14:15:00,101.87,101.88,101.85,101.88,2700.0,91.8852,91.8942,91.8671,91.8942,2700.0
2014-11-06 14:20:00,101.84,101.84,101.8,101.81,1200.0,91.8581,91.8581,91.822,91.831,1200.0
2014-11-06 14:25:00,101.81,101.86,101.79,101.81,4200.0,91.831,91.8761,91.813,91.831,4200.0
2014-11-06 14:30:00,101.82,101.84,101.77,101.77,2700.0,91.8401,91.8581,91.795,91.795,2700.0
2014-11-06 14:35:00,101.76,101.82,101.76,101.82,3600.0,91.7859,91.8401,91.7859,91.8401,3600.0
2014-11-06 14:40:00,101.82,101.82,101.78,101.79,900.0,91.8401,91.8401,91.804,91.813,900.0
2014-11-06 14:45:00,101.8,101.87,101.78,101.83,2200.0,91.822,91.8852,91.804,91.8491,2200.0
2014-11-06 14:50:00,101.8,101.8,101.76,101.78,2300.0,91.822,91.822,91.7859,91.804,2300.0
2014-11-06 14:55:00,101.76,101.78,101.71,101.71,3400.0,91.7859,91.804,91.7408,91.7408,3400.0
2014-11-06 15:00:00,101.7,101.73,101.67,101.68,2300.0,91.7318,91.7589,91.7048,91.7138,2300.0
2014-11-06 15:05:00,101.68,101.69,101.62,101.65,8900.0,91.7138,91.7228,91.6597,91.6867,8900.0
2014-11-06 15:10:00,101.69,101.75,101.66,101.74,1400.0,91.7228,91.7769,91.6957,91.7679,1400.0
2014-11-06 15:15:00,101.69,101.69,101.65,101.65,700.0,91.7228,91.7228,91.6867,91.6867,700.0
2014-11-06 15:20:00,101.66,101.73,101.66,101.69,4300.0,91.6957,91.7589,91.6957,91.7228,4300.0
2014-11-06 15:25:00,101.69,101.74,101.64,101.67,2500.0,91.7228,91.7679,91.6777,91.7048,2500.0
2014-11-06 15:30:00,101.67,101.76,101.66,101.67,3300.0,91.7048,91.7859,91.6957,91.7048,3300.0
2014-11-06 15:35:00,101.69,101.79,101.69,101.71,2700.0,91.7228,91.813,91.7228,91.7408,2700.0
2014-11-06 15:40:00,101.73,101.79,101.71,101.76,4000.0,91.7589,91.813,91.7408,91.7859,4000.0
2014-11-06 15:45:00,101.74,101.82,101.73,101.82,9000.0,91.7679,91.8401,91.7589,91.8401,9000.0
2014-11-06 15:50:00,101.81,101.91,101.75,101.75,10400.0,91.831,91.9212,91.7769,91.7769,10400.0
2014-11-06 15:55:00,101.76,101.88,101.76,101.82,16800.0,91.7859,91.8942,91.7859,91.8401,16800.0
2014-11-07 09:30:00,100.12,100.12,99.91,99.97,27900.0,90.3067,90.3067,90.1173,90.1714,27900.0
2014-11-07 09:35:00,99.86,100.01,99.84,99.92,3900.0,90.0722,90.2075,90.0541,90.1263,3900.0
2014-11-07 09:40:00,99.85,99.87,99.68,99.71,9800.0,90.0631,90.0812,89.9098,89.9369,9800.0
2014-11-07 09:45:00,99.7,99.85,99.6,99.76,10700.0,89.9278,90.0631,89.8376,89.982,10700.0
2014-11-07 09:50:00,99.74,99.77,99.43,99.49,9500.0,89.9639,89.991,89.6843,89.7384,9500.0
2014-11-07 09:55:00,99.46,99.7,99.46,99.63,4700.0,89.7114,89.9278,89.7114,89.8647,4700.0
2014-11-07 10:00:00,99.57,99.58,99.37,99.37,7000.0,89.8106,89.8196,89.6302,89.6302,7000.0
2014-11-07 10:05:00,99.42,99.62,99.42,99.62,23000.0,89.6753,89.8557,89.6753,89.8557,23000.0
2014-11-07 10:10:00,99.57,99.58,99.33,99.33,13200.0,89.8106,89.8196,89.5941,89.5941,13200.0
2014-11-07 10:15:00,99.32,99.5,99.31,99.39,3900.0,89.5851,89.7475,89.5761,89.6482,3900.0
2014-11-07 10:20:00,99.42,99.48,99.24,99.41,7600.0,89.6753,89.7294,89.5129,89.6663,7600.0
2014-11-07 10:25:00,99.41,99.41,99.23,99.28,2000.0,89.6663,89.6663,89.5039,89.549,2000.0
2014-11-07 10:30:00,99.2,99.3,99.14,99.22,4600.0,89.4769,89.5671,89.4227,89.4949,4600.0
2014-11-07 10:35:00,99.25,99.39,99.2,99.31,6100.0,89.522,89.6482,89.4769,89.5761,6100.0
2014-11-07 10:40:00,99.29,99.29,99.07,99.07,8000.0,89.558,89.558,89.3596,89.3596,8000.0
2014-11-07 10:45:00,99.16,99.35,99.15,99.26,3700.0,89.4408,89.6122,89.4318,89.531,3700.0
2014-11-07 10:50:00,99.25,99.5,99.2,99.25,5500.0,89.522,89.7475,89.4769,89.522,5500.0
2014-11-07 10:55:00,99.37,99.43,99.28,99.28,1000.0,89.6302,89.6843,89.549,89.549,1000.0
2014-11-07 11:00:00,99.32,99.42,99.31,99.4,1700.0,89.5851,89.6753,89.5761,89.6573,1700.0
2014-11-07 11:05:00,99.34,99.4,99.28,99.35,2200.0,89.6031,89.6573,89.549,89.6122,2200.0
2014-11-07 11:10:00,99.36,99.36,99.24,99.28,3900.0,89.6212,89.6212,89.5129,89.549,3900.0
2014-11-07 11:15:00,99.25,99.28,99.11,99.11,3600.0,89.522,89.549,89.3957,89.3957,3600.0
2014-11-07 11:20:00,99.12,99.13,99.04,99.1,8600.0,89.4047,89.4137,89.3325,89.3867,8600.0
2014-11-07 11:25:00,99.15,99.28,99.11,99.19,3200.0,89.4318,89.549,89.3957,89.4678,3200.0
2014-11-07 11:30:00,99.22,99.24,99.02,99.08,8400.0,89.4949,89.5129,89.3145,89.3686,8400.0
2014-11-07 11:35:00,99.14,99.22,99.06,99.22,2200.0,89.4227,89.4949,89.3506,89.4949,2200.0
2014-11-07 11:40:00,99.27,99.27,99.19,99.2,400.0,89.54,89.54,89.4678,89.4769,400.0
2014-11-07 11:45:00,99.21,99.32,99.2,99.25,3700.0,89.4859,89.5851,89.4769,89.522,3700.0
2014-11-07 11:50:00,99.17,99.22,99.17,99.22,600.0,89.4498,89.4949,89.4498,89.4949,600.0
2014-11-07 11:55:00,99.18,99.24,99.18,99.22,400.0,89.4588,89.5129,89.4588,89.4949,400.0
2014-11-07 12:00:00,99.14,99.34,99.14,99.34,7900.0,89.4227,89.6031,89.4227,89.6031,7900.0
2014-11-07 12:05:00,99.31,99.33,99.28,99.33,1400.0,89.5761,89.5941,89.549,89.5941,1400.0
2014-11-07 12:10:00,99.25,99.26,99.25,99.26,200.0,89.522,89.531,89.522,89.531,200.0
2014-11-07 12:15:00,99.24,99.25,99.2,99.24,1100.0,89.5129,89.522,89.4769,89.5129,1100.0
2014-11-07 12:20:00,99.29,99.29,99.26,99.26,700.0,89.558,89.558,89.531,89.531,700.0
2014-11-07 12:25:00,99.28,99.28,99.21,99.23,1400.0,89.549,89.549,89.4859,89.5039,1400.0
2014-11-07 12:30:00,99.24,99.24,99.12,99.2,5600.0,89.5129,89.5129,89.4047,89.4769,5600.0
2014-11-07 12:35:00,99.2,99.2,99.2,99.2,0.0,89.4769,89.4769,89.4769,89.4769,0.0
2014-11-07 12:40:00,99.13,99.15,99.03,99.12,3700.0,89.4137,89.4318,89.3235,89.4047,3700.0
2014-11-07 12:45:00,99.12,99.15,99.12,99.15,1200.0,89.4047,89.4318,89.4047,89.4318,1200.0
2014-11-07 12:50:00,99.18,99.18,99.18,99.18,200.0,89.4588,89.4588,89.4588,89.4588,200.0
2014-11-07 12:55:00,99.25,99.31,99.25,99.31,400.0,89.522,89.5761,89.522,89.5761,400.0
2014-11-07 13:00:00,99.29,99.38,99.29,99.34,4800.0,89.558,89.6392,89.558,89.6031,4800.0
2014-11-07 13:05:00,99.39,99.39,99.31,99.39,1700.0,89.6482,89.6482,89.5761,89.6482,1700.0
2014-11-07 13:10:00,99.35,99.38,99.33,99.38,1100.0,89.6122,89.6392,89.5941,89.6392,1100.0
2014-11-07 13:15:00,99.41,99.41,99.36,99.41,900.0,89.6663,89.6663,89.6212,89.6663,900.0
2014-11-07 13:20:00,99.41,99.53,99.41,99.47,11500.0,89.6663,89.7745,89.6663,89.7204,11500.0
2014-11-07 13:25:00,99.47,99.51,99.47,99.51,2000.0,89.7204,89.7565,89.7204,89.7565,2000.0
2014-11-07 13:30:00,99.52,99.58,99.52,99.58,2200.0,89.7655,89.8196,89.7655,89.8196,2200.0
2014-11-07 13:35:00,99.63,99.63,99.56,99.56,1200.0,89.8647,89.8647,89.8016,89.8016,1200.0
2014-11-07 13:40:00,99.5,99.52,99.49,99.51,2900.0,89.7475,89.7655,89.7384,89.7565,2900.0
2014-11-07 13:45:00,99.56,99.59,99.56,99.56,2200.0,89.8016,89.8286,89.8016,89.8016,2200.0
2014-11-07 13:50:00,99.57,99.64,99.57,99.63,1300.0,89.8106,89.8737,89.8106,89.8647,1300.0
2014-11-07 13:55:00,99.62,99.65,99.62,99.62,2200.0,89.8557,89.8827,89.8557,89.8557,2200.0
2014-11-07 14:00:00,99.61,99.61,99.57,99.6,2700.0,89.8467,89.8467,89.8106,89.8376,2700.0
2014-11-07 14:05:00,99.58,99.59,99.48,99.49,3400.0,89.8196,89.8286,89.7294,89.7384,3400.0
2014-11-07 14:10:00,99.49,99.58,99.49,99.58,1200.0,89.7384,89.8196,89.7384,89.8196,1200.0
2014-11-07 14:15:00,99.56,99.65,99.56,99.65,2300.0,89.8016,89.8827,89.8016,89.8827,2300.0
2014-11-07 14:20:00,99.65,99.65,99.56,99.56,2000.0,89.8827,89.8827,89.8016,89.8016,2000.0
2014-11-07 14:25:00,99.54,99.54,99.42,99.5,3500.0,89.7835,89.7835,89.6753,89.7475,3500.0
2014-11-07 14:30:00,99.5,99.53,99.49,99.49,1800.0,89.7475,89.7745,89.7384,89.7384,1800.0
2014-11-07 14:35:00,99.49,99.52,99.33,99.34,3800.0,89.7384,89.7655,89.5941,89.6031,3800.0
2014-11-07 14:40:00,99.41,99.49,99.41,99.49,900.0,89.6663,89.7384,89.6663,89.7384,900.0
2014-11-07 14:45:00,99.45,99.71,99.45,99.69,3000.0,89.7024,89.9369,89.7024,89.9188,3000.0
2014-11-07 14:50:00,99.7,99.85,99.7,99.85,5100.0,89.9278,90.0631,89.9278,90.0631,5100.0
2014-11-07 14:55:00,99.85,99.85,99.71,99.71,7100.0,90.0631,90.0631,89.9369,89.9369,7100.0
2014-11-07 15:00:00,99.7,99.72,99.68,99.71,7100.0,89.9278,89.9459,89.9098,89.9369,7100.0
2014-11-07 15:05:00,99.71,99.71,99.65,99.65,3500.0,89.9369,89.9369,89.8827,89.8827,3500.0
2014-11-07 15:10:00,99.63,99.69,99.58,99.58,4100.0,89.8647,89.9188,89.8196,89.8196,4100.0
2014-11-07 15:15:00,99.58,99.59,99.49,99.53,2900.0,89.8196,89.8286,89.7384,89.7745,2900.0
2014-11-07 15:20:00,99.58,99.66,99.51,99.62,4400.0,89.8196,89.8918,89.7565,89.8557,4400.0
2014-11-07 15:25:00,99.65,99.72,99.55,99.56,6300.0,89.8827,89.9459,89.7925,89.8016,6300.0
2014-11-07 15:30:00,99.6,99.65,99.39,99.65,15500.0,89.8376,89.8827,89.6482,89.8827,15500.0
2014-11-07 15:35:00,99.62,99.68,99.46,99.5,12000.0,89.8557,89.9098,89.7114,89.7475,12000.0
2014-11-07 15:40:00,99.5,99.65,99.5,99.62,6300.0,89.7475,89.8827,89.7475,89.8557,6300.0
2014-11-07 15:45:00,99.62,99.74,99.61,99.66,4100.0,89.8557,89.9639,89.8467,89.8918,4100.0
2014-11-07 15:50:00,99.66,99.78,99.65,99.71,4800.0,89.8918,90.0,89.8827,89.9369,4800.0
2014-11-07 15:55:00,99.7,99.75,99.65,99.73,9300.0,89.9278,89.9729,89.8827,89.9549,9300.0
2014-11-10 09:30:00,100.69,100.95,100.56,100.87,43400.0,90.8208,91.0553,90.7036,90.9832,43400.0
2014-11-10 09:35:00,100.9,100.94,100.79,100.84,17200.0,91.0102,91.0463,90.911,90.9561,17200.0
2014-11-10 09:40:00,100.8,100.94,100.77,100.77,13200.0,90.92,91.0463,90.893,90.893,13200.0
2014-11-10 09:45:00,100.72,100.86,100.71,100.79,8700.0,90.8479,90.9741,90.8389,90.911,8700.0
2014-11-10 09:50:00,100.79,100.84,100.53,100.58,5400.0,90.911,90.9561,90.6765,90.7216,5400.0
2014-11-10 09:55:00,100.59,100.72,100.59,100.6,7000.0,90.7306,90.8479,90.7306,90.7396,7000.0
2014-11-10 10:00:00,100.56,100.75,100.52,100.58,6800.0,90.7036,90.8749,90.6675,90.7216,6800.0
2014-11-10 10:05:00,100.66,100.71,100.63,100.67,2100.0,90.7938,90.8389,90.7667,90.8028,2100.0
2014-11-10 10:10:00,100.66,100.77,100.64,100.69,7200.0,90.7938,90.893,90.7757,90.8208,7200.0
2014-11-10 10:15:00,100.7,100.8,100.7,100.78,4700.0,90.8298,90.92,90.8298,90.902,4700.0
2014-11-10 10:20:00,100.76,100.89,100.74,100.87,5900.0,90.884,91.0012,90.8659,90.9832,5900.0
2014-11-10 10:25:00,100.88,100.88,100.62,100.62,5100.0,90.9922,90.9922,90.7577,90.7577,5100.0
2014-11-10 10:30:00,100.62,100.78,100.61,100.78,4200.0,90.7577,90.902,90.7487,90.902,4200.0
2014-11-10 10:35:00,100.76,100.79,100.61,100.62,10800.0,90.884,90.911,90.7487,90.7577,10800.0
2014-11-10 10:40:00,100.62,100.94,100.61,100.94,7600.0,90.7577,91.0463,90.7487,91.0463,7600.0
2014-11-10 10:45:00,100.89,100.89,100.79,100.84,5000.0,91.0012,91.0012,90.911,90.9561,5000.0
2014-11-10 10:50:00,100.82,101.05,100.82,101.05,5400.0,90.9381,91.1455,90.9381,91.1455,5400.0
2014-11-10 10:55:00,101.08,101.17,101.06,101.08,5200.0,91.1726,91.2538,91.1545,91.1726,5200.0
2014-11-10 11:00:00,101.04,101.05,100.91,100.91,5300.0,91.1365,91.1455,91.0192,91.0192,5300.0
2014-11-10 11:05:00,100.9,100.98,100.78,100.98,5500.0,91.0102,91.0824,90.902,91.0824,5500.0
2014-11-10 11:10:00,100.96,100.96,100.84,100.84,2500.0,91.0643,91.0643,90.9561,90.9561,2500.0
2014-11-10 11:15:00,100.86,100.91,100.78,100.89,6400.0,90.9741,91.0192,90.902,91.0012,6400.0
2014-11-10 11:20:00,100.92,100.95,100.83,100.83,3900.0,91.0283,91.0553,90.9471,90.9471,3900.0
2014-11-10 11:25:00,100.82,101.01,100.82,101.0,4700.0,90.9381,91.1094,90.9381,91.1004,4700.0
2014-11-10 11:30:00,101.09,101.2,101.08,101.08,3500.0,91.1816,91.2808,91.1726,91.1726,3500.0
2014-11-10 11:35:00,101.14,101.2,101.07,101.14,2100.0,91.2267,91.2808,91.1636,91.2267,2100.0
2014-11-10 11:40:00,101.21,101.3,101.21,101.3,1000.0,91.2898,91.371,91.2898,91.371,1000.0
2014-11-10 11:45:00,101.28,101.34,101.28,101.34,1200.0,91.353,91.4071,91.353,91.4071,1200.0
2014-11-10 11:50:00,101.31,101.33,101.26,101.29,2000.0,91.38,91.3981,91.3349,91.362,2000.0
2014-11-10 11:55:00,101.35,101.4,101.35,101.4,200.0,91.4161,91.4612,91.4161,91.4612,200.0
2014-11-10 12:00:00,101.35,101.42,101.35,101.4,1800.0,91.4161,91.4793,91.4161,91.4612,1800.0
2014-11-10 12:05:00,101.39,101.48,101.38,101.44,1400.0,91.4522,91.5334,91.4432,91.4973,1400.0
2014-11-10 12:10:00,101.41,101.44,101.38,101.42,1000.0,91.4702,91.4973,91.4432,91.4793,1000.0
2014-11-10 12:15:00,101.43,101.46,101.42,101.46,2600.0,91.4883,91.5153,91.4793,91.5153,2600.0
2014-11-10 12:20:00,101.45,101.49,101.44,101.48,2800.0,91.5063,91.5424,91.4973,91.5334,2800.0
2014-11-10 12:25:00,101.46,101.46,101.38,101.43,2800.0,91.5153,91.5153,91.4432,91.4883,2800.0
2014-11-10 12:30:00,101.43,101.49,101.43,101.44,2600.0,91.4883,91.5424,91.4883,91.4973,2600.0
2014-11-10 12:35:00,101.46,101.47,101.42,101.45,1400.0,91.5153,91.5244,91.4793,91.5063,1400.0
2014-11-10 12:40:00,101.43,101.49,101.43,101.45,1600.0,91.4883,91.5424,91.4883,91.5063,1600.0
2014-11-10 12:45:00,101.5,101.53,101.5,101.51,1500.0,91.5514,91.5785,91.5514,91.5604,1500.0
2014-11-10 12:50:00,101.52,101.52,101.5,101.52,1300.0,91.5695,91.5695,91.5514,91.5695,1300.0
2014-11-10 12:55:00,101.52,101.55,101.48,101.48,1800.0,91.5695,91.5965,91.5334,91.5334,1800.0
2014-11-10 13:00:00,101.52,101.61,101.49,101.56,5300.0,91.5695,91.6506,91.5424,91.6055,5300.0
2014-11-10 13:05:00,101.56,101.56,101.56,101.56,100.0,91.6055,91.6055,91.6055,91.6055,100.0
2014-11-10 13:10:00,101.56,101.57,101.54,101.54,2900.0,91.6055,91.6146,91.5875,91.5875,2900.0
2014-11-10 13:15:00,101.57,101.57,101.51,101.52,600.0,91.6146,91.6146,91.5604,91.5695,600.0
2014-11-10 13:20:00,101.57,101.59,101.54,101.55,1000.0,91.6146,91.6326,91.5875,91.5965,1000.0
2014-11-10 13:25:00,101.6,101.61,101.54,101.61,300.0,91.6416,91.6506,91.5875,91.6506,300.0
2014-11-10 13:30:00,101.65,101.65,101.6,101.62,4400.0,91.6867,91.6867,91.6416,91.6597,4400.0
2014-11-10 13:35:00,101.62,101.65,101.6,101.65,3800.0,91.6597,91.6867,91.6416,91.6867,3800.0
2014-11-10 13:40:00,101.63,101.67,101.63,101.64,2800.0,91.6687,91.7048,91.6687,91.6777,2800.0
2014-11-10 13:45:00,101.65,101.67,101.62,101.62,3900.0,91.6867,91.7048,91.6597,91.6597,3900.0
2014-11-10 13:50:00,101.62,101.66,101.61,101.63,6100.0,91.6597,91.6957,91.6506,91.6687,6100.0
2014-11-10 13:55:00,101.63,101.64,101.62,101.63,1600.0,91.6687,91.6777,91.6597,91.6687,1600.0
2014-11-10 14:00:00,101.62,101.65,101.62,101.65,3600.0,91.6597,91.6867,91.6597,91.6867,3600.0
2014-11-10 14:05:00,101.65,101.66,101.62,101.63,6600.0,91.6867,91.6957,91.6597,91.6687,6600.0
2014-11-10 14:10:00,101.65,101.65,101.64,101.65,1000.0,91.6867,91.6867,91.6777,91.6867,1000.0
2014-11-10 14:15:00,101.65,101.65,101.62,101.64,4800.0,91.6867,91.6867,91.6597,91.6777,4800.0
2014-11-10 14:20:00,101.63,101.66,101.63,101.66,1200.0,91.6687,91.6957,91.6687,91.6957,1200.0
2014-11-10 14:25:00,101.64,101.66,101.63,101.63,500.0,91.6777,91.6957,91.6687,91.6687,500.0
2014-11-10 14:30:00,101.65,101.66,101.62,101.66,8800.0,91.6867,91.6957,91.6597,91.6957,8800.0
2014-11-10 14:35:00,101.66,101.69,101.65,101.67,3900.0,91.6957,91.7228,91.6867,91.7048,3900.0
2014-11-10 14:40:00,101.66,101.71,101.64,101.66,13000.0,91.6957,91.7408,91.6777,91.6957,13000.0
2014-11-10 14:45:00,101.68,101.79,101.67,101.75,22100.0,91.7138,91.813,91.7048,91.7769,22100.0
2014-11-10 14:50:00,101.72,101.82,101.7,101.8,3700.0,91.7499,91.8401,91.7318,91.822,3700.0
2014-11-10 14:55:00,101.8,101.82,101.8,101.8,5000.0,91.822,91.8401,91.822,91.822,5000.0
2014-11-10 15:00:00,101.81,101.87,101.8,101.87,8800.0,91.831,91.8852,91.822,91.8852,8800.0
2014-11-10 15:05:00,101.86,101.94,101.86,101.89,4900.0,91.8761,91.9483,91.8761,91.9032,4900.0
2014-11-10 15:10:00,101.87,101.91,101.85,101.85,3200.0,91.8852,91.9212,91.8671,91.8671,3200.0
2014-11-10 15:15:00,101.85,101.86,101.8,101.83,4100.0,91.8671,91.8761,91.822,91.8491,4100.0
2014-11-10 15:20:00,101.81,101.91,101.81,101.84,5100.0,91.831,91.9212,91.831,91.8581,5100.0
2014-11-10 15:25:00,101.86,101.96,101.85,101.87,7100.0,91.8761,91.9663,91.8671,91.8852,7100.0
2014-11-10 15:30:00,101.86,101.89,101.8,101.84,9800.0,91.8761,91.9032,91.822,91.8581,9800.0
2014-11-10 15:35:00,101.84,101.94,101.82,101.93,20300.0,91.8581,91.9483,91.8401,91.9393,20300.0
2014-11-10 15:40:00,101.92,101.93,101.9,101.92,10200.0,91.9303,91.9393,91.9122,91.9303,10200.0
2014-11-10 15:45:00,101.92,102.0,101.88,101.98,22700.0,91.9303,92.0024,91.8942,91.9844,22700.0
2014-11-10 15:50:00,101.99,102.0,101.88,101.98,28400.0,91.9934,92.0024,91.8942,91.9844,28400.0
2014-11-10 15:55:00,101.98,102.0,101.87,101.98,60000.0,91.9844,92.0024,91.8852,91.9844,60000.0
2014-11-11 09:30:00,101.42,101.61,101.38,101.61,11400.0,91.4793,91.6506,91.4432,91.6506,11400.0
2014-11-11 09:35:00,101.51,101.62,101.36,101.41,3800.0,91.5604,91.6597,91.4251,91.4702,3800.0
2014-11-11 09:40:00,101.46,101.48,101.3,101.48,6000.0,91.5153,91.5334,91.371,91.5334,6000.0
2014-11-11 09:45:00,101.48,101.59,101.47,101.5,7300.0,91.5334,91.6326,91.5244,91.5514,7300.0
2014-11-11 09:50:00,101.47,101.61,101.43,101.45,6800.0,91.5244,91.6506,91.4883,91.5063,6800.0
2014-11-11 09:55:00,101.48,101.49,101.33,101.33,8800.0,91.5334,91.5424,91.3981,91.3981,8800.0
2014-11-11 10:00:00,101.39,101.46,101.32,101.44,7100.0,91.4522,91.5153,91.3891,91.4973,7100.0
2014-11-11 10:05:00,101.4,101.44,101.27,101.27,6900.0,91.4612,91.4973,91.344,91.344,6900.0
2014-11-11 10:10:00,101.26,101.32,101.26,101.27,3700.0,91.3349,91.3891,91.3349,91.344,3700.0
2014-11-11 10:15:00,101.26,101.3,101.23,101.28,1800.0,91.3349,91.371,91.3079,91.353,1800.0
2014-11-11 10:20:00,101.34,101.39,101.28,101.39,1600.0,91.4071,91.4522,91.353,91.4522,1600.0
2014-11-11 10:25:00,101.36,101.57,101.36,101.52,2400.0,91.4251,91.6146,91.4251,91.5695,2400.0
2014-11-11 10:30:00,101.55,101.62,101.51,101.61,3300.0,91.5965,91.6597,91.5604,91.6506,3300.0
2014-11-11 10:35:00,101.63,101.76,101.63,101.74,3500.0,91.6687,91.7859,91.6687,91.7679,3500.0
2014-11-11 10:40:00,101.71,101.95,101.71,101.95,2600.0,91.7408,91.9573,91.7408,91.9573,2600.0
2014-11-11 10:45:00,101.94,101.99,101.88,101.88,2100.0,91.9483,91.9934,91.8942,91.8942,2100.0
2014-11-11 10:50:00,101.92,101.95,101.74,101.74,2700.0,91.9303,91.9573,91.7679,91.7679,2700.0
2014-11-11 10:55:00,101.75,101.77,101.65,101.69,6400.0,91.7769,91.795,91.6867,91.7228,6400.0
2014-11-11 11:00:00,101.69,101.75,101.66,101.71,2400.0,91.7228,91.7769,91.6957,91.7408,2400.0
2014-11-11 11:05:00,101.66,101.72,101.61,101.72,11000.0,91.6957,91.7499,91.6506,91.7499,11000.0
2014-11-11 11:10:00,101.74,101.81,101.67,101.79,4100.0,91.7679,91.831,91.7048,91.813,4100.0
2014-11-11 11:15:00,101.79,101.81,101.76,101.76,500.0,91.813,91.831,91.7859,91.7859,500.0
2014-11-11 11:20:00,101.79,101.79,101.72,101.72,2400.0,91.813,91.813,91.7499,91.7499,2400.0
2014-11-11 11:25:00,101.74,101.81,101.73,101.73,1600.0,91.7679,91.831,91.7589,91.7589,1600.0
2014-11-11 11:30:00,101.72,101.77,101.72,101.74,700.0,91.7499,91.795,91.7499,91.7679,700.0
2014-11-11 11:35:00,101.73,101.79,101.7,101.71,12300.0,91.7589,91.813,91.7318,91.7408,12300.0
2014-11-11 11:40:00,101.7,101.73,101.7,101.73,400.0,91.7318,91.7589,91.7318,91.7589,400.0
2014-11-11 11:45:00,101.74,101.74,101.73,101.73,200.0,91.7679,91.7679,91.7589,91.7589,200.0
2014-11-11 11:50:00,101.73,101.76,101.71,101.76,1400.0,91.7589,91.7859,91.7408,91.7859,1400.0
2014-11-11 11:55:00,101.75,101.83,101.72,101.83,1200.0,91.7769,91.8491,91.7499,91.8491,1200.0
2014-11-11 12:00:00,101.83,101.92,101.83,101.89,1400.0,91.8491,91.9303,91.8491,91.9032,1400.0
2014-11-11 12:05:00,101.92,101.96,101.86,101.86,1800.0,91.9303,91.9663,91.8761,91.8761,1800.0
2014-11-11 12:10:00,101.84,101.89,101.83,101.88,600.0,91.8581,91.9032,91.8491,91.8942,600.0
2014-11-11 12:15:00,101.91,102.07,101.91,102.07,7900.0,91.9212,92.0656,91.9212,92.0656,7900.0
2014-11-11 12:20:00,102.07,102.12,102.05,102.09,2000.0,92.0656,92.1106,92.0475,92.0836,2000.0
2014-11-11 12:25:00,102.12,102.12,102.04,102.07,1400.0,92.1106,92.1106,92.0385,92.0656,1400.0
2014-11-11 12:30:00,102.07,102.07,102.02,102.06,600.0,92.0656,92.0656,92.0205,92.0565,600.0
2014-11-11 12:35:00,102.02,102.05,102.01,102.03,2500.0,92.0205,92.0475,92.0114,92.0295,2500.0
2014-11-11 12:40:00,102.03,102.03,101.99,101.99,400.0,92.0295,92.0295,91.9934,91.9934,400.0
2014-11-11 12:45:00,101.99,102.01,101.97,101.99,500.0,91.9934,92.0114,91.9754,91.9934,500.0
2014-11-11 12:50:00,101.99,101.99,101.99,101.99,0.0,91.9934,91.9934,91.9934,91.9934,0.0
2014-11-11 12:55:00,102.01,102.01,101.93,101.96,700.0,92.0114,92.0114,91.9393,91.9663,700.0
2014-11-11 13:00:00,101.96,101.96,101.87,101.87,1400.0,91.9663,91.9663,91.8852,91.8852,1400.0
2014-11-11 13:05:00,101.9,101.9,101.9,101.9,200.0,91.9122,91.9122,91.9122,91.9122,200.0
2014-11-11 13:10:00,101.9,101.91,101.8,101.8,4100.0,91.9122,91.9212,91.822,91.822,4100.0
2014-11-11 13:15:00,101.74,101.83,101.74,101.81,1600.0,91.7679,91.8491,91.7679,91.831,1600.0
2014-11-11 13:20:00,101.76,101.86,101.76,101.86,800.0,91.7859,91.8761,91.7859,91.8761,800.0
2014-11-11 13:25:00,101.89,101.95,101.86,101.95,800.0,91.9032,91.9573,91.8761,91.9573,800.0
2014-11-11 13:30:00,101.86,102.01,101.86,102.01,700.0,91.8761,92.0114,91.8761,92.0114,700.0
2014-11-11 13:35:00,102.04,102.18,102.01,102.17,1100.0,92.0385,92.1648,92.0114,92.1557,1100.0
2014-11-11 13:40:00,102.13,102.19,102.13,102.18,500.0,92.1197,92.1738,92.1197,92.1648,500.0
2014-11-11 13:45:00,102.18,102.24,102.17,102.18,1600.0,92.1648,92.2189,92.1557,92.1648,1600.0
2014-11-11 13:50:00,102.17,102.24,102.17,102.21,3600.0,92.1557,92.2189,92.1557,92.1918,3600.0
2014-11-11 13:55:00,102.24,102.25,102.16,102.21,5400.0,92.2189,92.2279,92.1467,92.1918,5400.0
2014-11-11 14:00:00,102.22,102.28,102.22,102.28,2200.0,92.2008,92.255,92.2008,92.255,2200.0
2014-11-11 14:05:00,102.26,102.29,102.23,102.29,59500.0,92.2369,92.264,92.2099,92.264,59500.0
2014-11-11 14:10:00,102.28,102.32,102.24,102.32,5300.0,92.255,92.291,92.2189,92.291,5300.0
2014-11-11 14:15:00,102.3,102.43,102.3,102.4,4300.0,92.273,92.3903,92.273,92.3632,4300.0
2014-11-11 14:20:00,102.39,102.48,102.39,102.44,3400.0,92.3542,92.4354,92.3542,92.3993,3400.0
2014-11-11 14:25:00,102.43,102.45,102.39,102.42,5100.0,92.3903,92.4083,92.3542,92.3812,5100.0
2014-11-11 14:30:00,102.44,102.44,102.35,102.36,4000.0,92.3993,92.3993,92.3181,92.3271,4000.0
2014-11-11 14:35:00,102.36,102.39,102.31,102.34,2900.0,92.3271,92.3542,92.282,92.3091,2900.0
2014-11-11 14:40:00,102.33,102.36,102.31,102.36,2000.0,92.3001,92.3271,92.282,92.3271,2000.0
2014-11-11 14:45:00,102.33,102.39,102.33,102.37,2300.0,92.3001,92.3542,92.3001,92.3361,2300.0
2014-11-11 14:50:00,102.36,102.36,102.33,102.36,3700.0,92.3271,92.3271,92.3001,92.3271,3700.0
2014-11-11 14:55:00,102.35,102.38,102.32,102.38,4800.0,92.3181,92.3452,92.291,92.3452,4800.0
2014-11-11 15:00:00,102.33,102.33,102.31,102.33,3300.0,92.3001,92.3001,92.282,92.3001,3300.0
2014-11-11 15:05:00,102.32,102.4,102.31,102.4,4000.0,92.291,92.3632,92.282,92.3632,4000.0
2014-11-11 15:10:00,102.39,102.39,102.38,102.38,1900.0,92.3542,92.3542,92.3452,92.3452,1900.0
2014-11-11 15:15:00,102.39,102.39,102.35,102.38,2700.0,92.3542,92.3542,92.3181,92.3452,2700.0
2014-11-11 15:20:00,102.36,102.37,102.32,102.32,4300.0,92.3271,92.3361,92.291,92.291,4300.0
2014-11-11 15:25:00,102.32,102.32,102.21,102.22,3100.0,92.291,92.291,92.1918,92.2008,3100.0
2014-11-11 15:30:00,102.2,102.24,102.2,102.24,4700.0,92.1828,92.2189,92.1828,92.2189,4700.0
2014-11-11 15:35:00,102.23,102.32,102.23,102.32,4300.0,92.2099,92.291,92.2099,92.291,4300.0
2014-11-11 15:40:00,102.3,102.33,102.17,102.23,24000.0,92.273,92.3001,92.1557,92.2099,24000.0
2014-11-11 15:45:00,102.23,102.33,102.21,102.33,3100.0,92.2099,92.3001,92.1918,92.3001,3100.0
2014-11-11 15:50:00,102.31,102.33,102.26,102.26,7600.0,92.282,92.3001,92.2369,92.2369,7600.0
2014-11-11 15:55:00,102.24,102.34,102.13,102.33,38600.0,92.2189,92.3091,92.1197,92.3001,38600.0
2014-11-12 09:30:00,102.11,102.37,102.11,102.37,12500.0,92.1016,92.3361,92.1016,92.3361,12500.0
2014-11-12 09:35:00,102.37,102.46,102.32,102.32,5900.0,92.3361,92.4173,92.291,92.291,5900.0
2014-11-12 09:40:00,102.27,102.36,102.23,102.23,2300.0,92.2459,92.3271,92.2099,92.2099,2300.0
2014-11-12 09:45:00,102.22,102.26,102.12,102.21,3800.0,92.2008,92.2369,92.1106,92.1918,3800.0
2014-11-12 09:50:00,102.19,102.23,102.14,102.14,4000.0,92.1738,92.2099,92.1287,92.1287,4000.0
2014-11-12 09:55:00,102.01,102.07,101.85,101.9,12500.0,92.0114,92.0656,91.8671,91.9122,12500.0
2014-11-12 10:00:00,102.03,102.04,101.9,102.03,3100.0,92.0295,92.0385,91.9122,92.0295,3100.0
2014-11-12 10:05:00,102.06,102.3,102.05,102.3,3800.0,92.0565,92.273,92.0475,92.273,3800.0
2014-11-12 10:10:00,102.36,102.44,102.33,102.34,2500.0,92.3271,92.3993,92.3001,92.3091,2500.0
2014-11-12 10:15:00,102.26,102.57,102.23,102.54,8900.0,92.2369,92.5165,92.2099,92.4895,8900.0
2014-11-12 10:20:00,102.54,102.55,102.36,102.41,2900.0,92.4895,92.4985,92.3271,92.3722,2900.0
2014-11-12 10:25:00,102.44,102.44,102.25,102.25,2100.0,92.3993,92.3993,92.2279,92.2279,2100.0
2014-11-12 10:30:00,102.19,102.23,102.11,102.17,8700.0,92.1738,92.2099,92.1016,92.1557,8700.0
2014-11-12 10:35:00,102.2,102.21,102.13,102.13,1100.0,92.1828,92.1918,92.1197,92.1197,1100.0
2014-11-12 10:40:00,102.16,102.22,102.12,102.22,9200.0,92.1467,92.2008,92.1106,92.2008,9200.0
2014-11-12 10:45:00,102.26,102.27,102.13,102.18,3800.0,92.2369,92.2459,92.1197,92.1648,3800.0
2014-11-12 10:50:00,102.2,102.25,102.2,102.23,1500.0,92.1828,92.2279,92.1828,92.2099,1500.0
2014-11-12 10:55:00,102.19,102.26,102.15,102.15,8500.0,92.1738,92.2369,92.1377,92.1377,8500.0
2014-11-12 11:00:00,102.11,102.13,102.07,102.07,1100.0,92.1016,92.1197,92.0656,92.0656,1100.0
2014-11-12 11:05:00,102.06,102.12,101.99,102.0,19800.0,92.0565,92.1106,91.9934,92.0024,19800.0
2014-11-12 11:10:00,102.06,102.06,101.97,101.99,7000.0,92.0565,92.0565,91.9754,91.9934,7000.0
2014-11-12 11:15:00,102.0,102.0,101.9,101.93,3100.0,92.0024,92.0024,91.9122,91.9393,3100.0
2014-11-12 11:20:00,101.93,102.0,101.93,101.99,9900.0,91.9393,92.0024,91.9393,91.9934,9900.0
2014-11-12 11:25:00,101.98,101.99,101.88,101.89,3200.0,91.9844,91.9934,91.8942,91.9032,3200.0
2014-11-12 11:30:00,101.88,101.89,101.8,101.82,2100.0,91.8942,91.9032,91.822,91.8401,2100.0
2014-11-12 11:35:00,101.83,101.86,101.79,101.82,2000.0,91.8491,91.8761,91.813,91.8401,2000.0
2014-11-12 11:40:00,101.82,101.83,101.75,101.77,4100.0,91.8401,91.8491,91.7769,91.795,4100.0
2014-11-12 11:45:00,101.82,101.9,101.74,101.76,3900.0,91.8401,91.9122,91.7679,91.7859,3900.0
2014-11-12 11:50:00,101.81,101.84,101.81,101.82,800.0,91.831,91.8581,91.831,91.8401,800.0
2014-11-12 11:55:00,101.85,101.96,101.85,101.92,1800.0,91.8671,91.9663,91.8671,91.9303,1800.0
2014-11-12 12:00:00,101.92,101.95,101.88,101.89,1100.0,91.9303,91.9573,91.8942,91.9032,1100.0
2014-11-12 12:05:00,101.9,101.91,101.87,101.87,1400.0,91.9122,91.9212,91.8852,91.8852,1400.0
2014-11-12 12:10:00,101.87,101.88,101.77,101.81,2600.0,91.8852,91.8942,91.795,91.831,2600.0
2014-11-12 12:15:00,101.79,101.84,101.76,101.84,1600.0,91.813,91.8581,91.7859,91.8581,1600.0
2014-11-12 12:20:00,101.87,101.9,101.87,101.9,2600.0,91.8852,91.9122,91.8852,91.9122,2600.0
2014-11-12 12:25:00,101.91,101.91,101.89,101.89,400.0,91.9212,91.9212,91.9032,91.9032,400.0
2014-11-12 12:30:00,101.92,101.94,101.87,101.87,1500.0,91.9303,91.9483,91.8852,91.8852,1500.0
2014-11-12 12:35:00,101.84,101.84,101.75,101.79,2200.0,91.8581,91.8581,91.7769,91.813,2200.0
2014-11-12 12:40:00,101.74,101.78,101.74,101.76,1000.0,91.7679,91.804,91.7679,91.7859,1000.0
2014-11-12 12:45:00,101.81,101.81,101.81,101.81,100.0,91.831,91.831,91.831,91.831,100.0
2014-11-12 12:50:00,101.86,101.86,101.83,101.83,1200.0,91.8761,91.8761,91.8491,91.8491,1200.0
2014-11-12 12:55:00,101.85,101.87,101.84,101.87,900.0,91.8671,91.8852,91.8581,91.8852,900.0
2014-11-12 13:00:00,101.85,101.87,101.81,101.81,1100.0,91.8671,91.8852,91.831,91.831,1100.0
2014-11-12 13:05:00,101.79,101.82,101.78,101.81,800.0,91.813,91.8401,91.804,91.831,800.0
2014-11-12 13:10:00,101.78,101.84,101.76,101.83,2100.0,91.804,91.8581,91.7859,91.8491,2100.0
2014-11-12 13:15:00,101.83,101.83,101.81,101.83,600.0,91.8491,91.8491,91.831,91.8491,600.0
2014-11-12 13:20:00,101.8,101.8,101.72,101.75,1100.0,91.822,91.822,91.7499,91.7769,1100.0
2014-11-12 13:25:00,101.75,101.76,101.72,101.72,2100.0,91.7769,91.7859,91.7499,91.7499,2100.0
2014-11-12 13:30:00,101.71,101.71,101.66,101.66,1100.0,91.7408,91.7408,91.6957,91.6957,1100.0
2014-11-12 13:35:00,101.67,101.7,101.64,101.64,3100.0,91.7048,91.7318,91.6777,91.6777,3100.0
2014-11-12 13:40:00,101.63,101.65,101.63,101.64,1100.0,91.6687,91.6867,91.6687,91.6777,1100.0
2014-11-12 13:45:00,101.64,101.64,101.59,101.63,2000.0,91.6777,91.6777,91.6326,91.6687,2000.0
2014-11-12 13:50:00,101.63,101.66,101.63,101.65,3600.0,91.6687,91.6957,91.6687,91.6867,3600.0
2014-11-12 13:55:00,101.63,101.73,101.6,101.72,5700.0,91.6687,91.7589,91.6416,91.7499,5700.0
2014-11-12 14:00:00,101.74,101.78,101.74,101.77,4200.0,91.7679,91.804,91.7679,91.795,4200.0
2014-11-12 14:05:00,101.78,101.91,101.78,101.91,2500.0,91.804,91.9212,91.804,91.9212,2500.0
2014-11-12 14:10:00,101.92,101.96,101.9,101.96,1100.0,91.9303,91.9663,91.9122,91.9663,1100.0
2014-11-12 14:15:00,101.99,101.99,101.94,101.94,2700.0,91.9934,91.9934,91.9483,91.9483,2700.0
2014-11-12 14:20:00,101.95,101.96,101.87,101.87,1200.0,91.9573,91.9663,91.8852,91.8852,1200.0
2014-11-12 14:25:00,101.87,101.91,101.85,101.9,7700.0,91.8852,91.9212,91.8671,91.9122,7700.0
2014-11-12 14:30:00,101.9,101.91,101.87,101.91,6800.0,91.9122,91.9212,91.8852,91.9212,6800.0
2014-11-12 14:35:00,101.88,101.91,101.86,101.91,3400.0,91.8942,91.9212,91.8761,91.9212,3400.0
2014-11-12 14:40:00,101.89,101.89,101.85,101.86,4000.0,91.9032,91.9032,91.8671,91.8761,4000.0
2014-11-12 14:45:00,101.85,101.85,101.78,101.78,3300.0,91.8671,91.8671,91.804,91.804,3300.0
2014-11-12 14:50:00,101.78,101.79,101.71,101.73,2000.0,91.804,91.813,91.7408,91.7589,2000.0
2014-11-12 14:55:00,101.74,101.74,101.7,101.7,1400.0,91.7679,91.7679,91.7318,91.7318,1400.0
2014-11-12 15:00:00,101.69,101.76,101.67,101.76,2300.0,91.7228,91.7859,91.7048,91.7859,2300.0
2014-11-12 15:05:00,101.76,101.84,101.74,101.83,4400.0,91.7859,91.8581,91.7679,91.8491,4400.0
2014-11-12 15:10:00,101.88,101.91,101.86,101.91,5300.0,91.8942,91.9212,91.8761,91.9212,5300.0
2014-11-12 15:15:00,101.9,101.9,101.82,101.83,19900.0,91.9122,91.9122,91.8401,91.8491,19900.0
2014-11-12 15:20:00,101.88,101.91,101.87,101.91,500.0,91.8942,91.9212,91.8852,91.9212,500.0
2014-11-12 15:25:00,101.95,101.96,101.84,101.89,12200.0,91.9573,91.9663,91.8581,91.9032,12200.0
2014-11-12 15:30:00,101.91,101.98,101.9,101.98,2300.0,91.9212,91.9844,91.9122,91.9844,2300.0
2014-11-12 15:35:00,101.98,102.03,101.98,102.01,2900.0,91.9844,92.0295,91.9844,92.0114,2900.0
2014-11-12 15:40:00,101.98,102.02,101.98,102.0,3300.0,91.9844,92.0205,91.9844,92.0024,3300.0
2014-11-12 15:45:00,102.0,102.0,101.89,101.89,3200.0,92.0024,92.0024,91.9032,91.9032,3200.0
2014-11-12 15:50:00,101.92,101.95,101.83,101.87,16500.0,91.9303,91.9573,91.8491,91.8852,16500.0
2014-11-12 15:55:00,101.91,101.91,101.78,101.87,17100.0,91.9212,91.9212,91.804,91.8852,17100.0
2014-11-13 09:30:00,101.86,102.0,101.86,101.97,4600.0,91.8761,92.0024,91.8761,91.9754,4600.0
2014-11-13 09:35:00,101.98,101.99,101.85,101.92,6400.0,91.9844,91.9934,91.8671,91.9303,6400.0
2014-11-13 09:40:00,101.96,101.96,101.79,101.82,4600.0,91.9663,91.9663,91.813,91.8401,4600.0
2014-11-13 09:45:00,101.86,102.04,101.84,102.02,10600.0,91.8761,92.0385,91.8581,92.0205,10600.0
2014-11-13 09:50:00,102.03,102.11,101.95,101.95,4900.0,92.0295,92.1016,91.9573,91.9573,4900.0
2014-11-13 09:55:00,101.96,101.96,101.84,101.93,14400.0,91.9663,91.9663,91.8581,91.9393,14400.0
2014-11-13 10:00:00,101.96,102.2,101.93,102.2,12900.0,91.9663,92.1828,91.9393,92.1828,12900.0
2014-11-13 10:05:00,102.2,102.6,102.14,102.44,7700.0,92.1828,92.5436,92.1287,92.3993,7700.0
2014-11-13 10:10:00,102.49,102.49,102.34,102.39,1300.0,92.4444,92.4444,92.3091,92.3542,1300.0
2014-11-13 10:15:00,102.46,102.54,102.44,102.44,1100.0,92.4173,92.4895,92.3993,92.3993,1100.0
2014-11-13 10:20:00,102.41,102.62,102.36,102.55,11500.0,92.3722,92.5616,92.3271,92.4985,11500.0
2014-11-13 10:25:00,102.57,102.71,102.45,102.52,16200.0,92.5165,92.6428,92.4083,92.4714,16200.0
2014-11-13 10:30:00,102.52,102.73,102.52,102.58,13800.0,92.4714,92.6609,92.4714,92.5256,13800.0
2014-11-13 10:35:00,102.58,102.67,102.51,102.65,7100.0,92.5256,92.6067,92.4624,92.5887,7100.0
2014-11-13 10:40:00,102.7,102.7,102.4,102.44,2700.0,92.6338,92.6338,92.3632,92.3993,2700.0
2014-11-13 10:45:00,102.41,102.56,102.41,102.48,3900.0,92.3722,92.5075,92.3722,92.4354,3900.0
2014-11-13 10:50:00,102.45,102.49,102.41,102.46,3300.0,92.4083,92.4444,92.3722,92.4173,3300.0
2014-11-13 10:55:00,102.45,102.45,102.29,102.29,2800.0,92.4083,92.4083,92.264,92.264,2800.0
2014-11-13 11:00:00,102.19,102.19,102.06,102.06,2500.0,92.1738,92.1738,92.0565,92.0565,2500.0
2014-11-13 11:05:00,102.02,102.06,101.92,101.93,5000.0,92.0205,92.0565,91.9303,91.9393,5000.0
2014-11-13 11:10:00,101.91,102.0,101.91,101.95,4300.0,91.9212,92.0024,91.9212,91.9573,4300.0
2014-11-13 11:15:00,101.9,101.99,101.81,101.99,4700.0,91.9122,91.9934,91.831,91.9934,4700.0
2014-11-13 11:20:00,102.02,102.02,101.95,101.99,2700.0,92.0205,92.0205,91.9573,91.9934,2700.0
2014-11-13 11:25:00,102.02,102.21,101.93,102.15,19600.0,92.0205,92.1918,91.9393,92.1377,19600.0
2014-11-13 11:30:00,102.14,102.25,102.11,102.24,6400.0,92.1287,92.2279,92.1016,92.2189,6400.0
2014-11-13 11:35:00,102.19,102.19,101.64,101.68,13700.0,92.1738,92.1738,91.6777,91.7138,13700.0
2014-11-13 11:40:00,101.65,101.7,101.61,101.68,4800.0,91.6867,91.7318,91.6506,91.7138,4800.0
2014-11-13 11:45:00,101.7,101.77,101.68,101.76,11900.0,91.7318,91.795,91.7138,91.7859,11900.0
2014-11-13 11:50:00,101.73,101.79,101.73,101.73,1000.0,91.7589,91.813,91.7589,91.7589,1000.0
2014-11-13 11:55:00,101.82,101.82,101.69,101.73,1400.0,91.8401,91.8401,91.7228,91.7589,1400.0
2014-11-13 12:00:00,101.77,101.77,101.72,101.74,400.0,91.795,91.795,91.7499,91.7679,400.0
2014-11-13 12:05:00,101.78,101.8,101.78,101.8,200.0,91.804,91.822,91.804,91.822,200.0
2014-11-13 12:10:00,101.86,101.87,101.77,101.77,1100.0,91.8761,91.8852,91.795,91.795,1100.0
2014-11-13 12:15:00,101.83,101.87,101.72,101.87,8400.0,91.8491,91.8852,91.7499,91.8852,8400.0
2014-11-13 12:20:00,101.81,101.86,101.81,101.83,1000.0,91.831,91.8761,91.831,91.8491,1000.0
2014-11-13 12:25:00,101.84,101.84,101.75,101.76,1900.0,91.8581,91.8581,91.7769,91.7859,1900.0
2014-11-13 12:30:00,101.8,101.88,101.79,101.81,800.0,91.822,91.8942,91.813,91.831,800.0
2014-11-13 12:35:00,101.82,101.87,101.77,101.87,1900.0,91.8401,91.8852,91.795,91.8852,1900.0
2014-11-13 12:40:00,101.83,101.95,101.76,101.94,2600.0,91.8491,91.9573,91.7859,91.9483,2600.0
2014-11-13 12:45:00,101.9,101.98,101.83,101.87,7200.0,91.9122,91.9844,91.8491,91.8852,7200.0
2014-11-13 12:50:00,101.88,101.93,101.87,101.87,900.0,91.8942,91.9393,91.8852,91.8852,900.0
2014-11-13 12:55:00,101.89,101.89,101.76,101.79,1400.0,91.9032,91.9032,91.7859,91.813,1400.0
2014-11-13 13:00:00,101.78,101.82,101.75,101.75,2100.0,91.804,91.8401,91.7769,91.7769,2100.0
2014-11-13 13:05:00,101.74,101.74,101.64,101.64,1600.0,91.7679,91.7679,91.6777,91.6777,1600.0
2014-11-13 13:10:00,101.62,101.66,101.59,101.65,4200.0,91.6597,91.6957,91.6326,91.6867,4200.0
2014-11-13 13:15:00,101.63,101.65,101.63,101.65,1800.0,91.6687,91.6867,91.6687,91.6867,1800.0
2014-11-13 13:20:00,101.64,101.66,101.46,101.46,4400.0,91.6777,91.6957,91.5153,91.5153,4400.0
2014-11-13 13:25:00,101.43,101.53,101.4,101.53,1400.0,91.4883,91.5785,91.4612,91.5785,1400.0
2014-11-13 13:30:00,101.51,101.52,101.42,101.46,6300.0,91.5604,91.5695,91.4793,91.5153,6300.0
2014-11-13 13:35:00,101.46,101.58,101.46,101.58,5400.0,91.5153,91.6236,91.5153,91.6236,5400.0
2014-11-13 13:40:00,101.58,101.63,101.58,101.63,2700.0,91.6236,91.6687,91.6236,91.6687,2700.0
2014-11-13 13:45:00,101.64,101.66,101.59,101.66,1800.0,91.6777,91.6957,91.6326,91.6957,1800.0
2014-11-13 13:50:00,101.62,101.72,101.59,101.67,3500.0,91.6597,91.7499,91.6326,91.7048,3500.0
2014-11-13 13:55:00,101.62,101.62,101.53,101.57,3000.0,91.6597,91.6597,91.5785,91.6146,3000.0
2014-11-13 14:00:00,101.57,101.61,101.55,101.61,1600.0,91.6146,91.6506,91.5965,91.6506,1600.0
2014-11-13 14:05:00,101.6,101.61,101.56,101.58,2000.0,91.6416,91.6506,91.6055,91.6236,2000.0
2014-11-13 14:10:00,101.57,101.58,101.41,101.41,1800.0,91.6146,91.6236,91.4702,91.4702,1800.0
2014-11-13 14:15:00,101.44,101.5,101.41,101.5,1300.0,91.4973,91.5514,91.4702,91.5514,1300.0
2014-11-13 14:20:00,101.53,101.53,101.47,101.51,2300.0,91.5785,91.5785,91.5244,91.5604,2300.0
2014-11-13 14:25:00,101.48,101.68,101.48,101.65,3500.0,91.5334,91.7138,91.5334,91.6867,3500.0
2014-11-13 14:30:00,101.67,101.79,101.64,101.76,2300.0,91.7048,91.813,91.6777,91.7859,2300.0
2014-11-13 14:35:00,101.76,101.79,101.7,101.77,2100.0,91.7859,91.813,91.7318,91.795,2100.0
2014-11-13 14:40:00,101.77,101.83,101.7,101.81,3600.0,91.795,91.8491,91.7318,91.831,3600.0
2014-11-13 14:45:00,101.8,101.91,101.8,101.86,3400.0,91.822,91.9212,91.822,91.8761,3400.0
2014-11-13 14:50:00,101.88,102.08,101.84,102.06,5800.0,91.8942,92.0746,91.8581,92.0565,5800.0
2014-11-13 14:55:00,102.04,102.13,101.98,101.98,6700.0,92.0385,92.1197,91.9844,91.9844,6700.0
2014-11-13 15:00:00,102.01,102.18,101.98,102.11,9700.0,92.0114,92.1648,91.9844,92.1016,9700.0
2014-11-13 15:05:00,102.09,102.21,102.09,102.21,9700.0,92.0836,92.1918,92.0836,92.1918,9700.0
2014-11-13 15:10:00,102.17,102.21,102.09,102.11,4000.0,92.1557,92.1918,92.0836,92.1016,4000.0
2014-11-13 15:15:00,102.11,102.16,102.07,102.15,6200.0,92.1016,92.1467,92.0656,92.1377,6200.0
2014-11-13 15:20:00,102.15,102.16,102.04,102.13,5500.0,92.1377,92.1467,92.0385,92.1197,5500.0
2014-11-13 15:25:00,102.14,102.17,101.9,101.96,9100.0,92.1287,92.1557,91.9122,91.9663,9100.0
2014-11-13 15:30:00,101.96,102.0,101.9,101.94,24700.0,91.9663,92.0024,91.9122,91.9483,24700.0
2014-11-13 15:35:00,101.93,102.03,101.92,101.95,10600.0,91.9393,92.0295,91.9303,91.9573,10600.0
2014-11-13 15:40:00,101.93,102.09,101.93,102.02,6500.0,91.9393,92.0836,91.9393,92.0205,6500.0
2014-11-13 15:45:00,102.02,102.02,101.94,101.97,5000.0,92.0205,92.0205,91.9483,91.9754,5000.0
2014-11-13 15:50:00,101.97,102.04,101.88,101.88,15200.0,91.9754,92.0385,91.8942,91.8942,15200.0
2014-11-13 15:55:00,101.91,101.97,101.81,101.91,21900.0,91.9212,91.9754,91.831,91.9212,21900.0
2014-11-14 09:30:00,101.27,101.34,101.24,101.26,10400.0,91.344,91.4071,91.3169,91.3349,10400.0
2014-11-14 09:35:00,101.31,101.36,101.21,101.23,4000.0,91.38,91.4251,91.2898,91.3079,4000.0
2014-11-14 09:40:00,101.24,101.41,101.24,101.25,6100.0,91.3169,91.4702,91.3169,91.3259,6100.0
2014-11-14 09:45:00,101.24,101.32,101.08,101.08,12200.0,91.3169,91.3891,91.1726,91.1726,12200.0
2014-11-14 09:50:00,101.06,101.23,101.01,101.13,9800.0,91.1545,91.3079,91.1094,91.2177,9800.0
2014-11-14 09:55:00,101.16,101.16,101.06,101.11,1300.0,91.2447,91.2447,91.1545,91.1996,1300.0
2014-11-14 10:00:00,101.08,101.44,101.08,101.44,10600.0,91.1726,91.4973,91.1726,91.4973,10600.0
2014-11-14 10:05:00,101.4,101.58,101.4,101.44,3300.0,91.4612,91.6236,91.4612,91.4973,3300.0
2014-11-14 10:10:00,101.4,101.51,101.39,101.46,7900.0,91.4612,91.5604,91.4522,91.5153,7900.0
2014-11-14 10:15:00,101.51,101.55,101.48,101.49,6100.0,91.5604,91.5965,91.5334,91.5424,6100.0
2014-11-14 10:20:00,101.5,101.62,101.48,101.62,1100.0,91.5514,91.6597,91.5334,91.6597,1100.0
2014-11-14 10:25:00,101.6,101.6,101.41,101.42,4200.0,91.6416,91.6416,91.4702,91.4793,4200.0
2014-11-14 10:30:00,101.42,101.51,101.33,101.33,2500.0,91.4793,91.5604,91.3981,91.3981,2500.0
2014-11-14 10:35:00,101.36,101.54,101.34,101.54,2000.0,91.4251,91.5875,91.4071,91.5875,2000.0
2014-11-14 10:40:00,101.58,101.72,101.58,101.64,2800.0,91.6236,91.7499,91.6236,91.6777,2800.0
2014-11-14 10:45:00,101.69,101.79,101.69,101.74,4200.0,91.7228,91.813,91.7228,91.7679,4200.0
2014-11-14 10:50:00,101.73,101.73,101.61,101.61,5200.0,91.7589,91.7589,91.6506,91.6506,5200.0
2014-11-14 10:55:00,101.63,101.77,101.62,101.69,5800.0,91.6687,91.795,91.6597,91.7228,5800.0
2014-11-14 11:00:00,101.71,101.78,101.71,101.76,6800.0,91.7408,91.804,91.7408,91.7859,6800.0
2014-11-14 11:05:00,101.77,101.88,101.77,101.83,1000.0,91.795,91.8942,91.795,91.8491,1000.0
2014-11-14 11:10:00,101.78,101.79,101.68,101.69,2500.0,91.804,91.813,91.7138,91.7228,2500.0
2014-11-14 11:15:00,101.69,101.71,101.68,101.69,1700.0,91.7228,91.7408,91.7138,91.7228,1700.0
2014-11-14 11:20:00,101.71,101.77,101.68,101.76,2300.0,91.7408,91.795,91.7138,91.7859,2300.0
2014-11-14 11:25:00,101.81,101.81,101.69,101.75,1400.0,91.831,91.831,91.7228,91.7769,1400.0
2014-11-14 11:30:00,101.75,101.89,101.74,101.87,2200.0,91.7769,91.9032,91.7679,91.8852,2200.0
2014-11-14 11:35:00,101.93,101.94,101.87,101.92,2300.0,91.9393,91.9483,91.8852,91.9303,2300.0
2014-11-14 11:40:00,101.86,101.86,101.75,101.79,300.0,91.8761,91.8761,91.7769,91.813,300.0
2014-11-14 11:45:00,101.77,101.78,101.72,101.75,1700.0,91.795,91.804,91.7499,91.7769,1700.0
2014-11-14 11:50:00,101.73,101.81,101.73,101.81,2600.0,91.7589,91.831,91.7589,91.831,2600.0
2014-11-14 11:55:00,101.79,101.89,101.78,101.8,9300.0,91.813,91.9032,91.804,91.822,9300.0
2014-11-14 12:00:00,101.86,101.87,101.84,101.87,300.0,91.8761,91.8852,91.8581,91.8852,300.0
2014-11-14 12:05:00,101.99,102.05,101.99,102.05,600.0,91.9934,92.0475,91.9934,92.0475,600.0
2014-11-14 12:10:00,102.02,102.12,102.02,102.12,800.0,92.0205,92.1106,92.0205,92.1106,800.0
2014-11-14 12:15:00,102.11,102.22,102.11,102.22,1500.0,92.1016,92.2008,92.1016,92.2008,1500.0
2014-11-14 12:20:00,102.25,102.33,102.25,102.33,700.0,92.2279,92.3001,92.2279,92.3001,700.0
2014-11-14 12:25:00,102.31,102.31,102.2,102.2,1600.0,92.282,92.282,92.1828,92.1828,1600.0
2014-11-14 12:30:00,102.18,102.18,102.18,102.18,100.0,92.1648,92.1648,92.1648,92.1648,100.0
2014-11-14 12:35:00,102.21,102.21,102.11,102.12,1300.0,92.1918,92.1918,92.1016,92.1106,1300.0
2014-11-14 12:40:00,102.1,102.15,102.08,102.14,700.0,92.0926,92.1377,92.0746,92.1287,700.0
2014-11-14 12:45:00,102.13,102.15,102.13,102.13,400.0,92.1197,92.1377,92.1197,92.1197,400.0
2014-11-14 12:50:00,102.14,102.16,102.13,102.13,700.0,92.1287,92.1467,92.1197,92.1197,700.0
2014-11-14 12:55:00,102.17,102.21,102.17,102.18,600.0,92.1557,92.1918,92.1557,92.1648,600.0
2014-11-14 13:00:00,102.19,102.23,102.18,102.21,900.0,92.1738,92.2099,92.1648,92.1918,900.0
2014-11-14 13:05:00,102.22,102.26,102.18,102.2,1900.0,92.2008,92.2369,92.1648,92.1828,1900.0
2014-11-14 13:10:00,102.17,102.18,102.13,102.13,2800.0,92.1557,92.1648,92.1197,92.1197,2800.0
2014-11-14 13:15:00,102.13,102.22,102.12,102.14,1300.0,92.1197,92.2008,92.1106,92.1287,1300.0
2014-11-14 13:20:00,102.12,102.13,102.12,102.13,200.0,92.1106,92.1197,92.1106,92.1197,200.0
2014-11-14 13:25:00,102.11,102.18,102.1,102.16,1400.0,92.1016,92.1648,92.0926,92.1467,1400.0
2014-11-14 13:30:00,102.18,102.18,102.14,102.14,400.0,92.1648,92.1648,92.1287,92.1287,400.0
2014-11-14 13:35:00,102.13,102.21,102.13,102.14,800.0,92.1197,92.1918,92.1197,92.1287,800.0
2014-11-14 13:40:00,102.14,102.19,102.09,102.19,2100.0,92.1287,92.1738,92.0836,92.1738,2100.0
2014-11-14 13:45:00,102.14,102.24,102.14,102.24,1300.0,92.1287,92.2189,92.1287,92.2189,1300.0
2014-11-14 13:50:00,102.22,102.25,102.17,102.21,4400.0,92.2008,92.2279,92.1557,92.1918,4400.0
2014-11-14 13:55:00,102.2,102.2,102.03,102.06,2700.0,92.1828,92.1828,92.0295,92.0565,2700.0
2014-11-14 14:00:00,102.05,102.11,101.97,102.05,2300.0,92.0475,92.1016,91.9754,92.0475,2300.0
2014-11-14 14:05:00,101.96,101.98,101.95,101.98,1400.0,91.9663,91.9844,91.9573,91.9844,1400.0
2014-11-14 14:10:00,102.03,102.09,101.97,101.97,2800.0,92.0295,92.0836,91.9754,91.9754,2800.0
2014-11-14 14:15:00,101.93,101.98,101.93,101.98,800.0,91.9393,91.9844,91.9393,91.9844,800.0
2014-11-14 14:20:00,101.97,101.99,101.95,101.95,800.0,91.9754,91.9934,91.9573,91.9573,800.0
2014-11-14 14:25:00,101.93,102.06,101.92,102.06,2100.0,91.9393,92.0565,91.9303,92.0565,2100.0
2014-11-14 14:30:00,102.06,102.06,102.0,102.02,800.0,92.0565,92.0565,92.0024,92.0205,800.0
2014-11-14 14:35:00,101.97,102.08,101.97,102.08,1300.0,91.9754,92.0746,91.9754,92.0746,1300.0
2014-11-14 14:40:00,102.09,102.1,102.03,102.03,900.0,92.0836,92.0926,92.0295,92.0295,900.0
2014-11-14 14:45:00,102.05,102.06,101.98,102.01,1800.0,92.0475,92.0565,91.9844,92.0114,1800.0
2014-11-14 14:50:00,102.03,102.06,101.94,101.99,1400.0,92.0295,92.0565,91.9483,91.9934,1400.0
2014-11-14 14:55:00,102.01,102.02,102.01,102.01,600.0,92.0114,92.0205,92.0114,92.0114,600.0
2014-11-14 15:00:00,102.03,102.03,102.03,102.03,100.0,92.0295,92.0295,92.0295,92.0295,100.0
2014-11-14 15:05:00,102.01,102.07,102.01,102.06,1400.0,92.0114,92.0656,92.0114,92.0565,1400.0
2014-11-14 15:10:00,102.06,102.07,102.03,102.07,1700.0,92.0565,92.0656,92.0295,92.0656,1700.0
2014-11-14 15:15:00,102.07,102.07,102.03,102.06,500.0,92.0656,92.0656,92.0295,92.0565,500.0
2014-11-14 15:20:00,102.05,102.05,102.01,102.01,1100.0,92.0475,92.0475,92.0114,92.0114,1100.0
2014-11-14 15:25:00,102.06,102.06,102.04,102.04,700.0,92.0565,92.0565,92.0385,92.0385,700.0
2014-11-14 15:30:00,102.05,102.08,102.05,102.07,500.0,92.0475,92.0746,92.0475,92.0656,500.0
2014-11-14 15:35:00,102.1,102.13,102.09,102.12,1900.0,92.0926,92.1197,92.0836,92.1106,1900.0
2014-11-14 15:40:00,102.12,102.13,102.05,102.08,4300.0,92.1106,92.1197,92.0475,92.0746,4300.0
2014-11-14 15:45:00,102.11,102.13,102.08,102.08,2600.0,92.1016,92.1197,92.0746,92.0746,2600.0
2014-11-14 15:50:00,102.07,102.14,102.06,102.09,5100.0,92.0656,92.1287,92.0565,92.0836,5100.0
2014-11-14 15:55:00,102.07,102.21,102.03,102.06,16000.0,92.0656,92.1918,92.0295,92.0565,16000.0
2014-11-17 09:30:00,102.15,102.22,102.04,102.04,15200.0,92.1377,92.2008,92.0385,92.0385,15200.0
2014-11-17 09:35:00,102.04,102.17,102.04,102.14,3300.0,92.0385,92.1557,92.0385,92.1287,3300.0
2014-11-17 09:40:00,102.08,102.19,102.07,102.15,4100.0,92.0746,92.1738,92.0656,92.1377,4100.0
2014-11-17 09:45:00,102.16,102.25,102.16,102.24,1900.0,92.1467,92.2279,92.1467,92.2189,1900.0
2014-11-17 09:50:00,102.31,102.32,102.16,102.22,8600.0,92.282,92.291,92.1467,92.2008,8600.0
2014-11-17 09:55:00,102.19,102.19,102.1,102.12,2000.0,92.1738,92.1738,92.0926,92.1106,2000.0
2014-11-17 10:00:00,102.14,102.23,102.03,102.05,7200.0,92.1287,92.2099,92.0295,92.0475,7200.0
2014-11-17 10:05:00,102.08,102.18,102.02,102.08,6900.0,92.0746,92.1648,92.0205,92.0746,6900.0
2014-11-17 10:10:00,102.03,102.27,101.87,102.19,11100.0,92.0295,92.2459,91.8852,92.1738,11100.0
2014-11-17 10:15:00,102.22,102.43,102.16,102.27,12700.0,92.2008,92.3903,92.1467,92.2459,12700.0
2014-11-17 10:20:00,102.29,102.4,102.24,102.36,2300.0,92.264,92.3632,92.2189,92.3271,2300.0
2014-11-17 10:25:00,102.48,102.65,102.48,102.59,12700.0,92.4354,92.5887,92.4354,92.5346,12700.0
2014-11-17 10:30:00,102.59,102.61,102.44,102.44,9800.0,92.5346,92.5526,92.3993,92.3993,9800.0
2014-11-17 10:35:00,102.43,102.45,102.37,102.39,10600.0,92.3903,92.4083,92.3361,92.3542,10600.0
2014-11-17 10:40:00,102.26,102.47,102.24,102.4,5000.0,92.2369,92.4263,92.2189,92.3632,5000.0
2014-11-17 10:45:00,102.35,102.42,102.35,102.41,1100.0,92.3181,92.3812,92.3181,92.3722,1100.0
2014-11-17 10:50:00,102.38,102.49,102.32,102.44,4200.0,92.3452,92.4444,92.291,92.3993,4200.0
2014-11-17 10:55:00,102.51,102.6,102.45,102.57,4700.0,92.4624,92.5436,92.4083,92.5165,4700.0
2014-11-17 11:00:00,102.63,102.63,102.4,102.41,2000.0,92.5707,92.5707,92.3632,92.3722,2000.0
2014-11-17 11:05:00,102.51,102.51,102.31,102.39,6700.0,92.4624,92.4624,92.282,92.3542,6700.0
2014-11-17 11:10:00,102.32,102.36,102.24,102.29,4500.0,92.291,92.3271,92.2189,92.264,4500.0
2014-11-17 11:15:00,102.31,102.43,102.29,102.41,5200.0,92.282,92.3903,92.264,92.3722,5200.0
2014-11-17 11:20:00,102.45,102.51,102.37,102.43,9900.0,92.4083,92.4624,92.3361,92.3903,9900.0
2014-11-17 11:25:00,102.48,102.5,102.21,102.25,4900.0,92.4354,92.4534,92.1918,92.2279,4900.0
2014-11-17 11:30:00,102.22,102.31,102.02,102.27,76300.0,92.2008,92.282,92.0205,92.2459,76300.0
2014-11-17 11:35:00,102.3,102.35,102.03,102.16,12900.0,92.273,92.3181,92.0295,92.1467,12900.0
2014-11-17 11:40:00,102.21,102.38,102.21,102.25,6400.0,92.1918,92.3452,92.1918,92.2279,6400.0
2014-11-17 11:45:00,102.29,102.3,102.26,102.28,3000.0,92.264,92.273,92.2369,92.255,3000.0
2014-11-17 11:50:00,102.28,102.3,102.16,102.3,3100.0,92.255,92.273,92.1467,92.273,3100.0
2014-11-17 11:55:00,102.3,102.3,102.29,102.3,1600.0,92.273,92.273,92.264,92.273,1600.0
2014-11-17 12:00:00,102.28,102.3,102.26,102.26,2400.0,92.255,92.273,92.2369,92.2369,2400.0
2014-11-17 12:05:00,102.25,102.3,102.22,102.22,1200.0,92.2279,92.273,92.2008,92.2008,1200.0
2014-11-17 12:10:00,102.28,102.3,102.27,102.29,2300.0,92.255,92.273,92.2459,92.264,2300.0
2014-11-17 12:15:00,102.29,102.3,102.26,102.29,3200.0,92.264,92.273,92.2369,92.264,3200.0
2014-11-17 12:20:00,102.3,102.3,102.25,102.3,1400.0,92.273,92.273,92.2279,92.273,1400.0
2014-11-17 12:25:00,102.24,102.3,102.24,102.25,1000.0,92.2189,92.273,92.2189,92.2279,1000.0
2014-11-17 12:30:00,102.25,102.29,102.25,102.29,200.0,92.2279,92.264,92.2279,92.264,200.0
2014-11-17 12:35:00,102.29,102.3,102.2,102.25,2000.0,92.264,92.273,92.1828,92.2279,2000.0
2014-11-17 12:40:00,102.2,102.3,102.18,102.26,4100.0,92.1828,92.273,92.1648,92.2369,4100.0
2014-11-17 12:45:00,102.25,102.27,102.24,102.27,1000.0,92.2279,92.2459,92.2189,92.2459,1000.0
2014-11-17 12:50:00,102.27,102.3,102.24,102.28,1300.0,92.2459,92.273,92.2189,92.255,1300.0
2014-11-17 12:55:00,102.29,102.3,102.16,102.17,1400.0,92.264,92.273,92.1467,92.1557,1400.0
2014-11-17 13:00:00,102.18,102.18,102.13,102.13,500.0,92.1648,92.1648,92.1197,92.1197,500.0
2014-11-17 13:05:00,102.14,102.23,102.14,102.23,700.0,92.1287,92.2099,92.1287,92.2099,700.0
2014-11-17 13:10:00,102.16,102.24,102.16,102.24,200.0,92.1467,92.2189,92.1467,92.2189,200.0
2014-11-17 13:15:00,102.29,102.3,102.29,102.29,1400.0,92.264,92.273,92.264,92.264,1400.0
2014-11-17 13:20:00,102.28,102.3,102.26,102.3,1900.0,92.255,92.273,92.2369,92.273,1900.0
2014-11-17 13:25:00,102.28,102.38,102.22,102.22,3200.0,92.255,92.3452,92.2008,92.2008,3200.0
2014-11-17 13:30:00,102.28,102.28,102.26,102.26,1300.0,92.255,92.255,92.2369,92.2369,1300.0
2014-11-17 13:35:00,102.3,102.3,102.22,102.22,1000.0,92.273,92.273,92.2008,92.2008,1000.0
2014-11-17 13:40:00,102.24,102.28,102.24,102.26,1000.0,92.2189,92.255,92.2189,92.2369,1000.0
2014-11-17 13:45:00,102.2,102.2,102.13,102.13,1700.0,92.1828,92.1828,92.1197,92.1197,1700.0
2014-11-17 13:50:00,102.15,102.23,102.14,102.17,2100.0,92.1377,92.2099,92.1287,92.1557,2100.0
2014-11-17 13:55:00,102.2,102.34,102.2,102.22,4500.0,92.1828,92.3091,92.1828,92.2008,4500.0
2014-11-17 14:00:00,102.24,102.29,102.22,102.29,2900.0,92.2189,92.264,92.2008,92.264,2900.0
2014-11-17 14:05:00,102.29,102.31,102.17,102.25,12100.0,92.264,92.282,92.1557,92.2279,12100.0
2014-11-17 14:10:00,102.25,102.29,102.24,102.24,1700.0,92.2279,92.264,92.2189,92.2189,1700.0
2014-11-17 14:15:00,102.27,102.33,102.22,102.22,2700.0,92.2459,92.3001,92.2008,92.2008,2700.0
2014-11-17 14:20:00,102.23,102.23,102.13,102.13,2900.0,92.2099,92.2099,92.1197,92.1197,2900.0
2014-11-17 14:25:00,102.13,102.17,102.11,102.12,6300.0,92.1197,92.1557,92.1016,92.1106,6300.0
2014-11-17 14:30:00,102.12,102.21,102.12,102.21,4000.0,92.1106,92.1918,92.1106,92.1918,4000.0
2014-11-17 14:35:00,102.23,102.29,102.19,102.23,6500.0,92.2099,92.264,92.1738,92.2099,6500.0
2014-11-17 14:40:00,102.24,102.27,102.22,102.27,4100.0,92.2189,92.2459,92.2008,92.2459,4100.0
2014-11-17 14:45:00,102.27,102.27,102.19,102.21,4500.0,92.2459,92.2459,92.1738,92.1918,4500.0
2014-11-17 14:50:00,102.21,102.31,102.2,102.28,3700.0,92.1918,92.282,92.1828,92.255,3700.0
2014-11-17 14:55:00,102.26,102.39,102.26,102.29,4700.0,92.2369,92.3542,92.2369,92.264,4700.0
2014-11-17 15:00:00,102.31,102.36,102.27,102.29,6800.0,92.282,92.3271,92.2459,92.264,6800.0
2014-11-17 15:05:00,102.29,102.48,102.28,102.44,5000.0,92.264,92.4354,92.255,92.3993,5000.0
2014-11-17 15:10:00,102.48,102.48,102.41,102.43,4200.0,92.4354,92.4354,92.3722,92.3903,4200.0
2014-11-17 15:15:00,102.43,102.43,102.36,102.41,5700.0,92.3903,92.3903,92.3271,92.3722,5700.0
2014-11-17 15:20:00,102.43,102.44,102.38,102.41,4500.0,92.3903,92.3993,92.3452,92.3722,4500.0
2014-11-17 15:25:00,102.4,102.43,102.4,102.43,2900.0,92.3632,92.3903,92.3632,92.3903,2900.0
2014-11-17 15:30:00,102.43,102.57,102.42,102.57,5900.0,92.3903,92.5165,92.3812,92.5165,5900.0
2014-11-17 15:35:00,102.58,102.71,102.54,102.6,10700.0,92.5256,92.6428,92.4895,92.5436,10700.0
2014-11-17 15:40:00,102.61,102.65,102.59,102.64,7300.0,92.5526,92.5887,92.5346,92.5797,7300.0
2014-11-17 15:45:00,102.64,102.65,102.59,102.59,5800.0,92.5797,92.5887,92.5346,92.5346,5800.0
2014-11-17 15:50:00,102.6,102.6,102.49,102.51,9700.0,92.5436,92.5436,92.4444,92.4624,9700.0
2014-11-17 15:55:00,102.51,102.55,102.4,102.47,21100.0,92.4624,92.4985,92.3632,92.4263,21100.0
2014-11-18 09:30:00,102.84,103.16,102.84,103.16,17800.0,92.7601,93.0487,92.7601,93.0487,17800.0
2014-11-18 09:35:00,103.16,103.33,103.15,103.29,5000.0,93.0487,93.2021,93.0397,93.166,5000.0
2014-11-18 09:40:00,103.29,103.33,103.26,103.3,1600.0,93.166,93.2021,93.1389,93.175,1600.0
2014-11-18 09:45:00,103.34,103.4,103.17,103.17,8800.0,93.2111,93.2652,93.0577,93.0577,8800.0
2014-11-18 09:50:00,103.22,103.26,103.14,103.24,3600.0,93.1028,93.1389,93.0307,93.1209,3600.0
2014-11-18 09:55:00,103.26,103.44,103.26,103.44,3800.0,93.1389,93.3013,93.1389,93.3013,3800.0
2014-11-18 10:00:00,103.44,103.49,103.38,103.4,1600.0,93.3013,93.3464,93.2471,93.2652,1600.0
2014-11-18 10:05:00,103.33,103.44,103.32,103.4,26200.0,93.2021,93.3013,93.193,93.2652,26200.0
2014-11-18 10:10:00,103.4,103.42,103.37,103.37,4300.0,93.2652,93.2832,93.2381,93.2381,4300.0
2014-11-18 10:15:00,103.34,103.52,103.34,103.52,7100.0,93.2111,93.3734,93.2111,93.3734,7100.0
2014-11-18 10:20:00,103.53,103.53,103.33,103.37,6900.0,93.3824,93.3824,93.2021,93.2381,6900.0
2014-11-18 10:25:00,103.33,103.42,103.33,103.4,6100.0,93.2021,93.2832,93.2021,93.2652,6100.0
2014-11-18 10:30:00,103.37,103.5,103.37,103.4,3500.0,93.2381,93.3554,93.2381,93.2652,3500.0
2014-11-18 10:35:00,103.39,103.56,103.39,103.56,4500.0,93.2562,93.4095,93.2562,93.4095,4500.0
2014-11-18 10:40:00,103.55,103.55,103.47,103.48,2100.0,93.4005,93.4005,93.3283,93.3373,2100.0
2014-11-18 10:45:00,103.46,103.48,103.38,103.45,5900.0,93.3193,93.3373,93.2471,93.3103,5900.0
2014-11-18 10:50:00,103.47,103.49,103.43,103.45,13500.0,93.3283,93.3464,93.2922,93.3103,13500.0
2014-11-18 10:55:00,103.49,103.59,103.49,103.59,1300.0,93.3464,93.4366,93.3464,93.4366,1300.0
2014-11-18 11:00:00,103.58,103.6,103.57,103.59,2600.0,93.4275,93.4456,93.4185,93.4366,2600.0
2014-11-18 11:05:00,103.64,103.66,103.64,103.66,400.0,93.4817,93.4997,93.4817,93.4997,400.0
2014-11-18 11:10:00,103.6,103.64,103.59,103.64,500.0,93.4456,93.4817,93.4366,93.4817,500.0
2014-11-18 11:15:00,103.6,103.62,103.6,103.61,800.0,93.4456,93.4636,93.4456,93.4546,800.0
2014-11-18 11:20:00,103.57,103.68,103.56,103.68,400.0,93.4185,93.5177,93.4095,93.5177,400.0
2014-11-18 11:25:00,103.65,103.67,103.6,103.66,2100.0,93.4907,93.5087,93.4456,93.4997,2100.0
2014-11-18 11:30:00,103.63,103.68,103.58,103.67,3800.0,93.4726,93.5177,93.4275,93.5087,3800.0
2014-11-18 11:35:00,103.68,103.83,103.68,103.78,6100.0,93.5177,93.653,93.5177,93.6079,6100.0
2014-11-18 11:40:00,103.77,103.77,103.66,103.69,2400.0,93.5989,93.5989,93.4997,93.5268,2400.0
2014-11-18 11:45:00,103.71,103.89,103.71,103.89,1900.0,93.5448,93.7072,93.5448,93.7072,1900.0
2014-11-18 11:50:00,103.89,103.91,103.86,103.91,800.0,93.7072,93.7252,93.6801,93.7252,800.0
2014-11-18 11:55:00,103.91,103.91,103.9,103.9,700.0,93.7252,93.7252,93.7162,93.7162,700.0
2014-11-18 12:00:00,103.93,104.07,103.93,104.02,9700.0,93.7432,93.8695,93.7432,93.8244,9700.0
2014-11-18 12:05:00,104.04,104.08,104.01,104.07,5500.0,93.8425,93.8785,93.8154,93.8695,5500.0
2014-11-18 12:10:00,104.08,104.12,104.06,104.12,4500.0,93.8785,93.9146,93.8605,93.9146,4500.0
2014-11-18 12:15:00,104.13,104.22,104.13,104.2,4800.0,93.9236,94.0048,93.9236,93.9868,4800.0
2014-11-18 12:20:00,104.19,104.19,104.08,104.08,3900.0,93.9778,93.9778,93.8785,93.8785,3900.0
2014-11-18 12:25:00,104.09,104.12,104.06,104.1,2300.0,93.8876,93.9146,93.8605,93.8966,2300.0
2014-11-18 12:30:00,104.12,104.15,104.12,104.14,1100.0,93.9146,93.9417,93.9146,93.9327,1100.0
2014-11-18 12:35:00,104.13,104.14,104.11,104.13,3300.0,93.9236,93.9327,93.9056,93.9236,3300.0
2014-11-18 12:40:00,104.14,104.19,104.14,104.19,1400.0,93.9327,93.9778,93.9327,93.9778,1400.0
2014-11-18 12:45:00,104.18,104.21,104.17,104.21,1500.0,93.9687,93.9958,93.9597,93.9958,1500.0
2014-11-18 12:50:00,104.2,104.21,104.19,104.21,1200.0,93.9868,93.9958,93.9778,93.9958,1200.0
2014-11-18 12:55:00,104.21,104.21,104.13,104.21,1600.0,93.9958,93.9958,93.9236,93.9958,1600.0
2014-11-18 13:00:00,104.2,104.21,104.18,104.19,2000.0,93.9868,93.9958,93.9687,93.9778,2000.0
2014-11-18 13:05:00,104.2,104.21,104.16,104.2,3600.0,93.9868,93.9958,93.9507,93.9868,3600.0
2014-11-18 13:10:00,104.18,104.21,104.17,104.17,900.0,93.9687,93.9958,93.9597,93.9597,900.0
2014-11-18 13:15:00,104.13,104.15,104.11,104.11,3100.0,93.9236,93.9417,93.9056,93.9056,3100.0
2014-11-18 13:20:00,104.14,104.14,104.12,104.12,300.0,93.9327,93.9327,93.9146,93.9146,300.0
2014-11-18 13:25:00,104.1,104.13,104.07,104.13,1600.0,93.8966,93.9236,93.8695,93.9236,1600.0
2014-11-18 13:30:00,104.13,104.13,104.13,104.13,0.0,93.9236,93.9236,93.9236,93.9236,0.0
2014-11-18 13:35:00,104.12,104.13,104.11,104.13,1800.0,93.9146,93.9236,93.9056,93.9236,1800.0
2014-11-18 13:40:00,104.1,104.13,104.1,104.12,1400.0,93.8966,93.9236,93.8966,93.9146,1400.0
2014-11-18 13:45:00,104.12,104.14,104.07,104.14,600.0,93.9146,93.9327,93.8695,93.9327,600.0
2014-11-18 13:50:00,104.11,104.12,104.07,104.09,27800.0,93.9056,93.9146,93.8695,93.8876,27800.0
2014-11-18 13:55:00,104.14,104.14,104.09,104.11,1500.0,93.9327,93.9327,93.8876,93.9056,1500.0
2014-11-18 14:00:00,104.07,104.11,104.03,104.05,4200.0,93.8695,93.9056,93.8334,93.8515,4200.0
2014-11-18 14:05:00,104.06,104.08,104.05,104.05,1600.0,93.8605,93.8785,93.8515,93.8515,1600.0
2014-11-18 14:10:00,104.06,104.08,104.01,104.01,3700.0,93.8605,93.8785,93.8154,93.8154,3700.0
2014-11-18 14:15:00,104.01,104.07,103.77,104.02,42600.0,93.8154,93.8695,93.5989,93.8244,42600.0
2014-11-18 14:20:00,104.0,104.02,103.99,103.99,1300.0,93.8064,93.8244,93.7974,93.7974,1300.0
2014-11-18 14:25:00,103.95,103.95,103.88,103.94,7400.0,93.7613,93.7613,93.6981,93.7523,7400.0
2014-11-18 14:30:00,103.93,103.94,103.92,103.93,1600.0,93.7432,93.7523,93.7342,93.7432,1600.0
2014-11-18 14:35:00,103.94,104.08,103.94,104.07,4300.0,93.7523,93.8785,93.7523,93.8695,4300.0
2014-11-18 14:40:00,104.07,104.07,104.0,104.04,15300.0,93.8695,93.8695,93.8064,93.8425,15300.0
2014-11-18 14:45:00,104.04,104.05,104.0,104.02,2600.0,93.8425,93.8515,93.8064,93.8244,2600.0
2014-11-18 14:50:00,104.01,104.02,104.0,104.01,800.0,93.8154,93.8244,93.8064,93.8154,800.0
2014-11-18 14:55:00,104.01,104.09,104.0,104.09,14300.0,93.8154,93.8876,93.8064,93.8876,14300.0
2014-11-18 15:00:00,104.08,104.08,104.0,104.03,3300.0,93.8785,93.8785,93.8064,93.8334,3300.0
2014-11-18 15:05:00,104.03,104.15,104.02,104.15,2800.0,93.8334,93.9417,93.8244,93.9417,2800.0
2014-11-18 15:10:00,104.15,104.15,104.09,104.09,3100.0,93.9417,93.9417,93.8876,93.8876,3100.0
2014-11-18 15:15:00,104.07,104.09,104.07,104.09,1200.0,93.8695,93.8876,93.8695,93.8876,1200.0
2014-11-18 15:20:00,104.09,104.11,104.07,104.08,2600.0,93.8876,93.9056,93.8695,93.8785,2600.0
2014-11-18 15:25:00,104.09,104.13,104.09,104.11,2400.0,93.8876,93.9236,93.8876,93.9056,2400.0
2014-11-18 15:30:00,104.12,104.12,104.0,104.0,5700.0,93.9146,93.9146,93.8064,93.8064,5700.0
2014-11-18 15:35:00,103.98,103.99,103.96,103.96,5700.0,93.7883,93.7974,93.7703,93.7703,5700.0
2014-11-18 15:40:00,103.97,103.97,103.96,103.97,2700.0,93.7793,93.7793,93.7703,93.7793,2700.0
2014-11-18 15:45:00,103.96,104.03,103.89,104.03,11800.0,93.7703,93.8334,93.7072,93.8334,11800.0
2014-11-18 15:50:00,104.04,104.04,103.88,103.91,6700.0,93.8425,93.8425,93.6981,93.7252,6700.0
2014-11-18 15:55:00,103.91,103.95,103.87,103.88,11400.0,93.7252,93.7613,93.6891,93.6981,11400.0
2014-11-19 09:30:00,106.86,106.95,106.56,106.58,33500.0,96.3861,96.4672,96.1155,96.1335,33500.0
2014-11-19 09:35:00,106.59,106.64,106.4,106.45,17500.0,96.1425,96.1876,95.9711,96.0162,17500.0
2014-11-19 09:40:00,106.47,106.47,106.17,106.25,27500.0,96.0343,96.0343,95.7637,95.8358,27500.0
2014-11-19 09:45:00,106.23,106.43,106.13,106.22,19200.0,95.8178,95.9982,95.7276,95.8088,19200.0
2014-11-19 09:50:00,106.22,106.36,106.17,106.31,13600.0,95.8088,95.9351,95.7637,95.89,13600.0
2014-11-19 09:55:00,106.29,106.29,105.85,105.99,20700.0,95.8719,95.8719,95.4751,95.6013,20700.0
2014-11-19 10:00:00,106.03,106.03,105.49,105.6,53700.0,95.6374,95.6374,95.1503,95.2496,53700.0
2014-11-19 10:05:00,105.52,105.55,105.37,105.47,38900.0,95.1774,95.2045,95.0421,95.1323,38900.0
2014-11-19 10:10:00,105.48,105.48,105.29,105.39,34300.0,95.1413,95.1413,94.9699,95.0601,34300.0
2014-11-19 10:15:00,105.4,105.47,105.33,105.45,29900.0,95.0692,95.1323,95.006,95.1143,29900.0
2014-11-19 10:20:00,105.45,105.62,105.43,105.44,23100.0,95.1143,95.2676,95.0962,95.1052,23100.0
2014-11-19 10:25:00,105.44,105.56,105.36,105.4,26300.0,95.1052,95.2135,95.0331,95.0692,26300.0
2014-11-19 10:30:00,105.41,105.68,105.4,105.47,13300.0,95.0782,95.3217,95.0692,95.1323,13300.0
2014-11-19 10:35:00,105.48,105.48,105.08,105.15,31200.0,95.1413,95.1413,94.7805,94.8437,31200.0
2014-11-19 10:40:00,105.15,105.39,105.14,105.34,11100.0,94.8437,95.0601,94.8346,95.015,11100.0
2014-11-19 10:45:00,105.32,105.35,105.22,105.27,11200.0,94.997,95.0241,94.9068,94.9519,11200.0
2014-11-19 10:50:00,105.24,105.4,105.24,105.33,5500.0,94.9248,95.0692,94.9248,95.006,5500.0
2014-11-19 10:55:00,105.34,105.54,105.33,105.42,12600.0,95.015,95.1954,95.006,95.0872,12600.0
2014-11-19 11:00:00,105.39,105.4,105.27,105.36,9000.0,95.0601,95.0692,94.9519,95.0331,9000.0
2014-11-19 11:05:00,105.33,105.55,105.33,105.46,11900.0,95.006,95.2045,95.006,95.1233,11900.0
2014-11-19 11:10:00,105.49,105.58,105.49,105.56,2700.0,95.1503,95.2315,95.1503,95.2135,2700.0
2014-11-19 11:15:00,105.54,105.66,105.45,105.54,18000.0,95.1954,95.3037,95.1143,95.1954,18000.0
2014-11-19 11:20:00,105.5,105.5,105.27,105.42,4200.0,95.1594,95.1594,94.9519,95.0872,4200.0
2014-11-19 11:25:00,105.43,105.44,105.37,105.39,1700.0,95.0962,95.1052,95.0421,95.0601,1700.0
2014-11-19 11:30:00,105.36,105.45,105.31,105.45,11000.0,95.0331,95.1143,94.988,95.1143,11000.0
2014-11-19 11:35:00,105.48,105.52,105.39,105.42,18300.0,95.1413,95.1774,95.0601,95.0872,18300.0
2014-11-19 11:40:00,105.41,105.49,105.38,105.49,2100.0,95.0782,95.1503,95.0511,95.1503,2100.0
2014-11-19 11:45:00,105.49,105.65,105.49,105.59,4000.0,95.1503,95.2947,95.1503,95.2405,4000.0
2014-11-19 11:50:00,105.61,105.61,105.59,105.59,500.0,95.2586,95.2586,95.2405,95.2405,500.0
2014-11-19 11:55:00,105.59,105.6,105.55,105.59,5300.0,95.2405,95.2496,95.2045,95.2405,5300.0
2014-11-19 12:00:00,105.61,105.63,105.6,105.63,800.0,95.2586,95.2766,95.2496,95.2766,800.0
2014-11-19 12:05:00,105.61,105.69,105.61,105.67,1600.0,95.2586,95.3307,95.2586,95.3127,1600.0
2014-11-19 12:10:00,105.67,105.67,105.62,105.63,500.0,95.3127,95.3127,95.2676,95.2766,500.0
2014-11-19 12:15:00,105.64,105.78,105.64,105.78,3000.0,95.2856,95.4119,95.2856,95.4119,3000.0
2014-11-19 12:20:00,105.73,105.77,105.7,105.7,1100.0,95.3668,95.4029,95.3398,95.3398,1100.0
2014-11-19 12:25:00,105.7,105.7,105.66,105.67,1500.0,95.3398,95.3398,95.3037,95.3127,1500.0
2014-11-19 12:30:00,105.67,105.67,105.6,105.61,1400.0,95.3127,95.3127,95.2496,95.2586,1400.0
2014-11-19 12:35:00,105.65,105.65,105.59,105.59,1900.0,95.2947,95.2947,95.2405,95.2405,1900.0
2014-11-19 12:40:00,105.58,105.64,105.57,105.64,2000.0,95.2315,95.2856,95.2225,95.2856,2000.0
2014-11-19 12:45:00,105.64,105.65,105.62,105.62,1200.0,95.2856,95.2947,95.2676,95.2676,1200.0
2014-11-19 12:50:00,105.63,105.65,105.62,105.64,2000.0,95.2766,95.2947,95.2676,95.2856,2000.0
2014-11-19 12:55:00,105.63,105.63,105.57,105.59,1100.0,95.2766,95.2766,95.2225,95.2405,1100.0
2014-11-19 13:00:00,105.6,105.67,105.6,105.64,3200.0,95.2496,95.3127,95.2496,95.2856,3200.0
2014-11-19 13:05:00,105.65,105.74,105.61,105.62,6500.0,95.2947,95.3758,95.2586,95.2676,6500.0
2014-11-19 13:10:00,105.63,105.66,105.58,105.58,2200.0,95.2766,95.3037,95.2315,95.2315,2200.0
2014-11-19 13:15:00,105.56,105.59,105.56,105.56,800.0,95.2135,95.2405,95.2135,95.2135,800.0
2014-11-19 13:20:00,105.57,105.58,105.56,105.57,1500.0,95.2225,95.2315,95.2135,95.2225,1500.0
2014-11-19 13:25:00,105.55,105.66,105.49,105.49,5100.0,95.2045,95.3037,95.1503,95.1503,5100.0
2014-11-19 13:30:00,105.45,105.45,105.4,105.43,800.0,95.1143,95.1143,95.0692,95.0962,800.0
2014-11-19 13:35:00,105.4,105.42,105.4,105.42,1700.0,95.0692,95.0872,95.0692,95.0872,1700.0
2014-11-19 13:40:00,105.44,105.45,105.41,105.41,2200.0,95.1052,95.1143,95.0782,95.0782,2200.0
2014-11-19 13:45:00,105.42,105.44,105.4,105.4,3700.0,95.0872,95.1052,95.0692,95.0692,3700.0
2014-11-19 13:50:00,105.4,105.41,105.37,105.41,3200.0,95.0692,95.0782,95.0421,95.0782,3200.0
2014-11-19 13:55:00,105.41,105.48,105.39,105.47,7700.0,95.0782,95.1413,95.0601,95.1323,7700.0
2014-11-19 14:00:00,105.49,105.84,105.49,105.8,14500.0,95.1503,95.466,95.1503,95.43,14500.0
2014-11-19 14:05:00,105.72,105.75,105.66,105.68,1600.0,95.3578,95.3849,95.3037,95.3217,1600.0
2014-11-19 14:10:00,105.73,105.73,105.68,105.68,2400.0,95.3668,95.3668,95.3217,95.3217,2400.0
2014-11-19 14:15:00,105.71,105.88,105.71,105.88,6000.0,95.3488,95.5021,95.3488,95.5021,6000.0
2014-11-19 14:20:00,105.88,105.88,105.49,105.53,5900.0,95.5021,95.5021,95.1503,95.1864,5900.0
2014-11-19 14:25:00,105.53,105.65,105.53,105.63,6300.0,95.1864,95.2947,95.1864,95.2766,6300.0
2014-11-19 14:30:00,105.6,105.61,105.54,105.59,3600.0,95.2496,95.2586,95.1954,95.2405,3600.0
2014-11-19 14:35:00,105.61,105.61,105.47,105.6,5000.0,95.2586,95.2586,95.1323,95.2496,5000.0
2014-11-19 14:40:00,105.59,105.59,105.47,105.47,1200.0,95.2405,95.2405,95.1323,95.1323,1200.0
2014-11-19 14:45:00,105.48,105.48,105.39,105.42,5300.0,95.1413,95.1413,95.0601,95.0872,5300.0
2014-11-19 14:50:00,105.42,105.49,105.39,105.45,2500.0,95.0872,95.1503,95.0601,95.1143,2500.0
2014-11-19 14:55:00,105.45,105.54,105.44,105.48,2400.0,95.1143,95.1954,95.1052,95.1413,2400.0
2014-11-19 15:00:00,105.48,105.49,105.37,105.37,2900.0,95.1413,95.1503,95.0421,95.0421,2900.0
2014-11-19 15:05:00,105.37,105.45,105.36,105.37,6400.0,95.0421,95.1143,95.0331,95.0421,6400.0
2014-11-19 15:10:00,105.37,105.52,105.37,105.41,5400.0,95.0421,95.1774,95.0421,95.0782,5400.0
2014-11-19 15:15:00,105.39,105.57,105.37,105.57,6200.0,95.0601,95.2225,95.0421,95.2225,6200.0
2014-11-19 15:20:00,105.6,105.77,105.6,105.72,6200.0,95.2496,95.4029,95.2496,95.3578,6200.0
2014-11-19 15:25:00,105.72,105.75,105.58,105.58,3400.0,95.3578,95.3849,95.2315,95.2315,3400.0
2014-11-19 15:30:00,105.63,105.65,105.56,105.65,4900.0,95.2766,95.2947,95.2135,95.2947,4900.0
2014-11-19 15:35:00,105.7,105.7,105.6,105.6,4800.0,95.3398,95.3398,95.2496,95.2496,4800.0
2014-11-19 15:40:00,105.61,105.61,105.5,105.53,7000.0,95.2586,95.2586,95.1594,95.1864,7000.0
2014-11-19 15:45:00,105.55,105.58,105.53,105.56,8100.0,95.2045,95.2315,95.1864,95.2135,8100.0
2014-11-19 15:50:00,105.57,105.57,105.51,105.56,15600.0,95.2225,95.2225,95.1684,95.2135,15600.0
2014-11-19 15:55:00,105.56,105.56,105.44,105.52,24900.0,95.2135,95.2135,95.1052,95.1774,24900.0
2014-11-20 09:30:00,104.53,104.61,104.47,104.5,26800.0,94.2844,94.3566,94.2303,94.2574,26800.0
2014-11-20 09:35:00,104.55,104.65,104.33,104.34,11000.0,94.3025,94.3927,94.104,94.1131,11000.0
2014-11-20 09:40:00,104.38,104.53,104.37,104.39,14100.0,94.1491,94.2844,94.1401,94.1582,14100.0
2014-11-20 09:45:00,104.42,104.51,104.38,104.47,7200.0,94.1852,94.2664,94.1491,94.2303,7200.0
2014-11-20 09:50:00,104.44,104.58,104.44,104.51,2500.0,94.2033,94.3295,94.2033,94.2664,2500.0
2014-11-20 09:55:00,104.71,104.72,104.61,104.68,3300.0,94.4468,94.4558,94.3566,94.4197,3300.0
2014-11-20 10:00:00,104.73,104.88,104.67,104.78,3100.0,94.4648,94.6001,94.4107,94.5099,3100.0
2014-11-20 10:05:00,104.73,104.74,104.64,104.68,4300.0,94.4648,94.4738,94.3837,94.4197,4300.0
2014-11-20 10:10:00,104.65,104.65,104.35,104.4,9400.0,94.3927,94.3927,94.1221,94.1672,9400.0
2014-11-20 10:15:00,104.52,104.57,104.52,104.52,2700.0,94.2754,94.3205,94.2754,94.2754,2700.0
2014-11-20 10:20:00,104.55,104.77,104.55,104.71,2500.0,94.3025,94.5009,94.3025,94.4468,2500.0
2014-11-20 10:25:00,104.72,104.77,104.69,104.71,1300.0,94.4558,94.5009,94.4287,94.4468,1300.0
2014-11-20 10:30:00,104.72,104.8,104.69,104.69,10500.0,94.4558,94.528,94.4287,94.4287,10500.0
2014-11-20 10:35:00,104.75,104.97,104.73,104.97,5900.0,94.4829,94.6813,94.4648,94.6813,5900.0
2014-11-20 10:40:00,104.88,105.14,104.86,105.14,3400.0,94.6001,94.8346,94.5821,94.8346,3400.0
2014-11-20 10:45:00,105.15,105.34,105.11,105.33,2000.0,94.8437,95.015,94.8076,95.006,2000.0
2014-11-20 10:50:00,105.33,105.38,105.25,105.28,3800.0,95.006,95.0511,94.9339,94.9609,3800.0
2014-11-20 10:55:00,105.24,105.26,105.17,105.21,2100.0,94.9248,94.9429,94.8617,94.8978,2100.0
2014-11-20 11:00:00,105.15,105.25,105.14,105.23,2100.0,94.8437,94.9339,94.8346,94.9158,2100.0
2014-11-20 11:05:00,105.22,105.32,105.22,105.26,4100.0,94.9068,94.997,94.9068,94.9429,4100.0
2014-11-20 11:10:00,105.27,105.39,105.17,105.17,2700.0,94.9519,95.0601,94.8617,94.8617,2700.0
2014-11-20 11:15:00,105.19,105.36,105.19,105.36,3200.0,94.8797,95.0331,94.8797,95.0331,3200.0
2014-11-20 11:20:00,105.33,105.37,105.25,105.37,2100.0,95.006,95.0421,94.9339,95.0421,2100.0
2014-11-20 11:25:00,105.41,105.42,105.28,105.41,3000.0,95.0782,95.0872,94.9609,95.0782,3000.0
2014-11-20 11:30:00,105.36,105.42,105.29,105.34,3500.0,95.0331,95.0872,94.9699,95.015,3500.0
2014-11-20 11:35:00,105.31,105.33,105.23,105.29,3800.0,94.988,95.006,94.9158,94.9699,3800.0
2014-11-20 11:40:00,105.31,105.34,105.29,105.33,1200.0,94.988,95.015,94.9699,95.006,1200.0
2014-11-20 11:45:00,105.24,105.24,105.24,105.24,100.0,94.9248,94.9248,94.9248,94.9248,100.0
2014-11-20 11:50:00,105.24,105.27,105.22,105.22,500.0,94.9248,94.9519,94.9068,94.9068,500.0
2014-11-20 11:55:00,105.23,105.33,105.14,105.33,13700.0,94.9158,95.006,94.8346,95.006,13700.0
2014-11-20 12:00:00,105.3,105.33,105.23,105.24,1400.0,94.979,95.006,94.9158,94.9248,1400.0
2014-11-20 12:05:00,105.23,105.23,105.19,105.2,1200.0,94.9158,94.9158,94.8797,94.8888,1200.0
2014-11-20 12:10:00,105.2,105.24,105.19,105.24,800.0,94.8888,94.9248,94.8797,94.9248,800.0
2014-11-20 12:15:00,105.2,105.22,105.2,105.22,900.0,94.8888,94.9068,94.8888,94.9068,900.0
2014-11-20 12:20:00,105.2,105.2,105.19,105.19,1900.0,94.8888,94.8888,94.8797,94.8797,1900.0
2014-11-20 12:25:00,105.2,105.2,105.16,105.16,2100.0,94.8888,94.8888,94.8527,94.8527,2100.0
2014-11-20 12:30:00,105.16,105.35,105.15,105.35,6400.0,94.8527,95.0241,94.8437,95.0241,6400.0
2014-11-20 12:35:00,105.38,105.65,105.36,105.65,6100.0,95.0511,95.2947,95.0331,95.2947,6100.0
2014-11-20 12:40:00,105.63,105.64,105.57,105.62,2000.0,95.2766,95.2856,95.2225,95.2676,2000.0
2014-11-20 12:45:00,105.6,105.73,105.59,105.73,1100.0,95.2496,95.3668,95.2405,95.3668,1100.0
2014-11-20 12:50:00,105.78,105.9,105.76,105.88,8800.0,95.4119,95.5202,95.3939,95.5021,8800.0
2014-11-20 12:55:00,105.89,105.89,105.8,105.83,3700.0,95.5111,95.5111,95.43,95.457,3700.0
2014-11-20 13:00:00,105.84,105.9,105.8,105.9,10800.0,95.466,95.5202,95.43,95.5202,10800.0
2014-11-20 13:05:00,105.91,105.93,105.75,105.77,6700.0,95.5292,95.5472,95.3849,95.4029,6700.0
2014-11-20 13:10:00,105.76,105.79,105.66,105.79,3400.0,95.3939,95.4209,95.3037,95.4209,3400.0
2014-11-20 13:15:00,105.77,105.77,105.68,105.76,3000.0,95.4029,95.4029,95.3217,95.3939,3000.0
2014-11-20 13:20:00,105.72,105.74,105.63,105.65,4900.0,95.3578,95.3758,95.2766,95.2947,4900.0
2014-11-20 13:25:00,105.69,105.8,105.67,105.72,5800.0,95.3307,95.43,95.3127,95.3578,5800.0
2014-11-20 13:30:00,105.77,105.82,105.76,105.81,1400.0,95.4029,95.448,95.3939,95.439,1400.0
2014-11-20 13:35:00,105.82,105.91,105.82,105.88,1900.0,95.448,95.5292,95.448,95.5021,1900.0
2014-11-20 13:40:00,105.88,105.98,105.87,105.98,3800.0,95.5021,95.5923,95.4931,95.5923,3800.0
2014-11-20 13:45:00,105.97,106.0,105.96,105.98,6300.0,95.5833,95.6103,95.5743,95.5923,6300.0
2014-11-20 13:50:00,105.98,106.01,105.97,105.98,3600.0,95.5923,95.6194,95.5833,95.5923,3600.0
2014-11-20 13:55:00,105.98,106.0,105.97,105.99,5800.0,95.5923,95.6103,95.5833,95.6013,5800.0
2014-11-20 14:00:00,106.0,106.08,106.0,106.07,3100.0,95.6103,95.6825,95.6103,95.6735,3100.0
2014-11-20 14:05:00,106.05,106.07,105.96,105.96,7900.0,95.6554,95.6735,95.5743,95.5743,7900.0
2014-11-20 14:10:00,105.99,106.02,105.95,105.97,1100.0,95.6013,95.6284,95.5652,95.5833,1100.0
2014-11-20 14:15:00,105.95,105.97,105.9,105.91,4600.0,95.5652,95.5833,95.5202,95.5292,4600.0
2014-11-20 14:20:00,105.92,105.92,105.87,105.9,5100.0,95.5382,95.5382,95.4931,95.5202,5100.0
2014-11-20 14:25:00,105.9,105.95,105.9,105.91,4600.0,95.5202,95.5652,95.5202,95.5292,4600.0
2014-11-20 14:30:00,105.95,105.99,105.91,105.99,13000.0,95.5652,95.6013,95.5292,95.6013,13000.0
2014-11-20 14:35:00,105.99,106.0,105.95,105.95,2500.0,95.6013,95.6103,95.5652,95.5652,2500.0
2014-11-20 14:40:00,105.95,106.02,105.94,106.02,6800.0,95.5652,95.6284,95.5562,95.6284,6800.0
2014-11-20 14:45:00,106.0,106.01,105.97,105.99,2700.0,95.6103,95.6194,95.5833,95.6013,2700.0
2014-11-20 14:50:00,105.98,106.0,105.93,105.99,5500.0,95.5923,95.6103,95.5472,95.6013,5500.0
2014-11-20 14:55:00,105.99,105.99,105.93,105.95,4300.0,95.6013,95.6013,95.5472,95.5652,4300.0
2014-11-20 15:00:00,105.97,106.07,105.96,106.04,12700.0,95.5833,95.6735,95.5743,95.6464,12700.0
2014-11-20 15:05:00,106.04,106.06,105.99,106.01,5700.0,95.6464,95.6645,95.6013,95.6194,5700.0
2014-11-20 15:10:00,106.01,106.01,105.98,105.98,3400.0,95.6194,95.6194,95.5923,95.5923,3400.0
2014-11-20 15:15:00,105.98,105.98,105.89,105.91,3400.0,95.5923,95.5923,95.5111,95.5292,3400.0
2014-11-20 15:20:00,105.93,105.95,105.87,105.9,3300.0,95.5472,95.5652,95.4931,95.5202,3300.0
2014-11-20 15:25:00,105.87,105.95,105.83,105.85,5800.0,95.4931,95.5652,95.457,95.4751,5800.0
2014-11-20 15:30:00,105.84,105.89,105.84,105.88,4400.0,95.466,95.5111,95.466,95.5021,4400.0
2014-11-20 15:35:00,105.9,106.0,105.9,105.94,5800.0,95.5202,95.6103,95.5202,95.5562,5800.0
2014-11-20 15:40:00,105.94,105.95,105.87,105.87,5700.0,95.5562,95.5652,95.4931,95.4931,5700.0
2014-11-20 15:45:00,105.87,105.87,105.77,105.79,4800.0,95.4931,95.4931,95.4029,95.4209,4800.0
2014-11-20 15:50:00,105.79,105.87,105.73,105.86,10000.0,95.4209,95.4931,95.3668,95.4841,10000.0
2014-11-20 15:55:00,105.85,106.0,105.82,105.9,20700.0,95.4751,95.6103,95.448,95.5202,20700.0
2014-11-21 09:30:00,105.96,106.2,105.9,106.12,20400.0,95.5743,95.7907,95.5202,95.7186,20400.0
2014-11-21 09:35:00,106.17,106.2,105.85,105.87,10300.0,95.7637,95.7907,95.4751,95.4931,10300.0
2014-11-21 09:40:00,105.88,105.91,105.7,105.7,6000.0,95.5021,95.5292,95.3398,95.3398,6000.0
2014-11-21 09:45:00,105.73,105.73,105.33,105.38,14300.0,95.3668,95.3668,95.006,95.0511,14300.0
2014-11-21 09:50:00,105.52,105.58,105.43,105.48,6900.0,95.1774,95.2315,95.0962,95.1413,6900.0
2014-11-21 09:55:00,105.5,105.51,105.2,105.22,19000.0,95.1594,95.1684,94.8888,94.9068,19000.0
2014-11-21 10:00:00,105.25,105.29,105.13,105.14,8100.0,94.9339,94.9699,94.8256,94.8346,8100.0
2014-11-21 10:05:00,105.16,105.28,105.08,105.09,11200.0,94.8527,94.9609,94.7805,94.7895,11200.0
2014-11-21 10:10:00,105.09,105.25,104.85,105.25,27200.0,94.7895,94.9339,94.5731,94.9339,27200.0
2014-11-21 10:15:00,105.28,105.43,105.23,105.43,20900.0,94.9609,95.0962,94.9158,95.0962,20900.0
2014-11-21 10:20:00,105.42,105.69,105.42,105.64,9200.0,95.0872,95.3307,95.0872,95.2856,9200.0
2014-11-21 10:25:00,105.65,106.0,105.63,105.93,149500.0,95.2947,95.6103,95.2766,95.5472,149500.0
2014-11-21 10:30:00,105.88,105.91,105.67,105.67,17800.0,95.5021,95.5292,95.3127,95.3127,17800.0
2014-11-21 10:35:00,105.67,105.69,105.3,105.36,10900.0,95.3127,95.3307,94.979,95.0331,10900.0
2014-11-21 10:40:00,105.37,105.4,105.32,105.35,8000.0,95.0421,95.0692,94.997,95.0241,8000.0
2014-11-21 10:45:00,105.37,105.47,105.34,105.47,6300.0,95.0421,95.1323,95.015,95.1323,6300.0
2014-11-21 10:50:00,105.46,105.5,105.42,105.47,4900.0,95.1233,95.1594,95.0872,95.1323,4900.0
2014-11-21 10:55:00,105.5,105.52,105.31,105.37,10000.0,95.1594,95.1774,94.988,95.0421,10000.0
2014-11-21 11:00:00,105.39,105.43,105.3,105.33,5800.0,95.0601,95.0962,94.979,95.006,5800.0
2014-11-21 11:05:00,105.33,105.41,105.32,105.38,3100.0,95.006,95.0782,94.997,95.0511,3100.0
2014-11-21 11:10:00,105.46,105.58,105.42,105.55,1500.0,95.1233,95.2315,95.0872,95.2045,1500.0
2014-11-21 11:15:00,105.56,105.57,105.48,105.57,2300.0,95.2135,95.2225,95.1413,95.2225,2300.0
2014-11-21 11:20:00,105.57,105.66,105.5,105.66,3700.0,95.2225,95.3037,95.1594,95.3037,3700.0
2014-11-21 11:25:00,105.65,105.65,105.57,105.61,2600.0,95.2947,95.2947,95.2225,95.2586,2600.0
2014-11-21 11:30:00,105.65,105.69,105.59,105.65,4400.0,95.2947,95.3307,95.2405,95.2947,4400.0
2014-11-21 11:35:00,105.62,105.62,105.61,105.61,300.0,95.2676,95.2676,95.2586,95.2586,300.0
2014-11-21 11:40:00,105.61,105.63,105.57,105.59,16600.0,95.2586,95.2766,95.2225,95.2405,16600.0
2014-11-21 11:45:00,105.6,105.71,105.56,105.71,80400.0,95.2496,95.3488,95.2135,95.3488,80400.0
2014-11-21 11:50:00,105.71,105.8,105.71,105.74,3200.0,95.3488,95.43,95.3488,95.3758,3200.0
2014-11-21 11:55:00,105.73,105.75,105.7,105.71,6100.0,95.3668,95.3849,95.3398,95.3488,6100.0
2014-11-21 12:00:00,105.69,105.73,105.68,105.7,3900.0,95.3307,95.3668,95.3217,95.3398,3900.0
2014-11-21 12:05:00,105.69,105.69,105.63,105.66,2000.0,95.3307,95.3307,95.2766,95.3037,2000.0
2014-11-21 12:10:00,105.66,105.67,105.64,105.64,1200.0,95.3037,95.3127,95.2856,95.2856,1200.0
2014-11-21 12:15:00,105.63,105.67,105.55,105.57,6500.0,95.2766,95.3127,95.2045,95.2225,6500.0
2014-11-21 12:20:00,105.53,105.57,105.53,105.54,1300.0,95.1864,95.2225,95.1864,95.1954,1300.0
2014-11-21 12:25:00,105.5,105.51,105.41,105.41,2200.0,95.1594,95.1684,95.0782,95.0782,2200.0
2014-11-21 12:30:00,105.43,105.5,105.4,105.4,7400.0,95.0962,95.1594,95.0692,95.0692,7400.0
2014-11-21 12:35:00,105.36,105.43,105.36,105.39,1700.0,95.0331,95.0962,95.0331,95.0601,1700.0
2014-11-21 12:40:00,105.38,105.44,105.34,105.35,2400.0,95.0511,95.1052,95.015,95.0241,2400.0
2014-11-21 12:45:00,105.37,105.42,105.37,105.4,900.0,95.0421,95.0872,95.0421,95.0692,900.0
2014-11-21 12:50:00,105.38,105.42,105.38,105.42,200.0,95.0511,95.0872,95.0511,95.0872,200.0
2014-11-21 12:55:00,105.41,105.41,105.38,105.38,800.0,95.0782,95.0782,95.0511,95.0511,800.0
2014-11-21 13:00:00,105.41,105.41,105.35,105.37,1600.0,95.0782,95.0782,95.0241,95.0421,1600.0
2014-11-21 13:05:00,105.36,105.36,105.28,105.32,10300.0,95.0331,95.0331,94.9609,94.997,10300.0
2014-11-21 13:10:00,105.36,105.38,105.34,105.36,2300.0,95.0331,95.0511,95.015,95.0331,2300.0
2014-11-21 13:15:00,105.37,105.38,105.37,105.37,600.0,95.0421,95.0511,95.0421,95.0421,600.0
2014-11-21 13:20:00,105.38,105.38,105.27,105.33,13100.0,95.0511,95.0511,94.9519,95.006,13100.0
2014-11-21 13:25:00,105.33,105.33,105.33,105.33,0.0,95.006,95.006,95.006,95.006,0.0
2014-11-21 13:30:00,105.28,105.28,105.17,105.2,8200.0,94.9609,94.9609,94.8617,94.8888,8200.0
2014-11-21 13:35:00,105.19,105.24,105.19,105.19,2400.0,94.8797,94.9248,94.8797,94.8797,2400.0
2014-11-21 13:40:00,105.2,105.23,105.18,105.19,2100.0,94.8888,94.9158,94.8707,94.8797,2100.0
2014-11-21 13:45:00,105.19,105.26,105.19,105.24,5900.0,94.8797,94.9429,94.8797,94.9248,5900.0
2014-11-21 13:50:00,105.27,105.34,105.27,105.34,200.0,94.9519,95.015,94.9519,95.015,200.0
2014-11-21 13:55:00,105.35,105.4,105.3,105.33,4500.0,95.0241,95.0692,94.979,95.006,4500.0
2014-11-21 14:00:00,105.35,105.35,105.31,105.34,1700.0,95.0241,95.0241,94.988,95.015,1700.0
2014-11-21 14:05:00,105.34,105.39,105.34,105.36,1800.0,95.015,95.0601,95.015,95.0331,1800.0
2014-11-21 14:10:00,105.37,105.37,105.32,105.32,6300.0,95.0421,95.0421,94.997,94.997,6300.0
2014-11-21 14:15:00,105.31,105.31,105.19,105.31,6700.0,94.988,94.988,94.8797,94.988,6700.0
2014-11-21 14:20:00,105.31,105.31,105.22,105.24,3900.0,94.988,94.988,94.9068,94.9248,3900.0
2014-11-21 14:25:00,105.25,105.25,105.2,105.21,5100.0,94.9339,94.9339,94.8888,94.8978,5100.0
2014-11-21 14:30:00,105.21,105.22,105.14,105.22,6100.0,94.8978,94.9068,94.8346,94.9068,6100.0
2014-11-21 14:35:00,105.24,105.33,105.21,105.31,8900.0,94.9248,95.006,94.8978,94.988,8900.0
2014-11-21 14:40:00,105.32,105.34,105.27,105.33,2500.0,94.997,95.015,94.9519,95.006,2500.0
2014-11-21 14:45:00,105.31,105.38,105.29,105.37,13300.0,94.988,95.0511,94.9699,95.0421,13300.0
2014-11-21 14:50:00,105.39,105.43,105.36,105.36,8100.0,95.0601,95.0962,95.0331,95.0331,8100.0
2014-11-21 14:55:00,105.35,105.43,105.33,105.43,6800.0,95.0241,95.0962,95.006,95.0962,6800.0
2014-11-21 15:00:00,105.43,105.55,105.4,105.55,4300.0,95.0962,95.2045,95.0692,95.2045,4300.0
2014-11-21 15:05:00,105.58,105.58,105.51,105.51,1000.0,95.2315,95.2315,95.1684,95.1684,1000.0
2014-11-21 15:10:00,105.54,105.59,105.53,105.57,4700.0,95.1954,95.2405,95.1864,95.2225,4700.0
2014-11-21 15:15:00,105.58,105.58,105.53,105.53,1500.0,95.2315,95.2315,95.1864,95.1864,1500.0
2014-11-21 15:20:00,105.53,105.54,105.52,105.53,3800.0,95.1864,95.1954,95.1774,95.1864,3800.0
2014-11-21 15:25:00,105.54,105.54,105.5,105.53,8700.0,95.1954,95.1954,95.1594,95.1864,8700.0
2014-11-21 15:30:00,105.52,105.6,105.49,105.56,12900.0,95.1774,95.2496,95.1503,95.2135,12900.0
2014-11-21 15:35:00,105.58,105.59,105.52,105.52,14900.0,95.2315,95.2405,95.1774,95.1774,14900.0
2014-11-21 15:40:00,105.51,105.52,105.46,105.5,9600.0,95.1684,95.1774,95.1233,95.1594,9600.0
2014-11-21 15:45:00,105.5,105.54,105.49,105.51,13100.0,95.1594,95.1954,95.1503,95.1684,13100.0
2014-11-21 15:50:00,105.51,105.58,105.51,105.54,11200.0,95.1684,95.2315,95.1684,95.1954,11200.0
2014-11-21 15:55:00,105.53,105.67,105.52,105.65,20100.0,95.1864,95.3127,95.1774,95.2947,20100.0
2014-11-24 09:30:00,103.45,103.54,103.08,103.09,84200.0,93.3103,93.3915,92.9766,92.9856,84200.0
2014-11-24 09:35:00,103.1,103.1,102.8,102.97,64700.0,92.9946,92.9946,92.724,92.8773,64700.0
2014-11-24 09:40:00,102.99,103.05,102.64,102.89,43100.0,92.8954,92.9495,92.5797,92.8052,43100.0
2014-11-24 09:45:00,102.85,103.05,102.78,102.89,15700.0,92.7691,92.9495,92.706,92.8052,15700.0
2014-11-24 09:50:00,102.89,103.06,102.84,102.88,38800.0,92.8052,92.9585,92.7601,92.7962,38800.0
2014-11-24 09:55:00,102.88,102.99,102.81,102.95,19500.0,92.7962,92.8954,92.733,92.8593,19500.0
2014-11-24 10:00:00,102.95,102.97,102.91,102.95,23400.0,92.8593,92.8773,92.8232,92.8593,23400.0
2014-11-24 10:05:00,102.95,103.03,102.89,102.98,28100.0,92.8593,92.9315,92.8052,92.8864,28100.0
2014-11-24 10:10:00,103.01,103.16,103.0,103.14,9000.0,92.9134,93.0487,92.9044,93.0307,9000.0
2014-11-24 10:15:00,103.14,103.19,103.1,103.13,13700.0,93.0307,93.0758,92.9946,93.0217,13700.0
2014-11-24 10:20:00,103.14,103.24,103.1,103.23,9000.0,93.0307,93.1209,92.9946,93.1119,9000.0
2014-11-24 10:25:00,103.23,103.48,103.23,103.39,4700.0,93.1119,93.3373,93.1119,93.2562,4700.0
2014-11-24 10:30:00,103.45,103.53,103.38,103.53,4700.0,93.3103,93.3824,93.2471,93.3824,4700.0
2014-11-24 10:35:00,103.53,103.57,103.27,103.27,8100.0,93.3824,93.4185,93.1479,93.1479,8100.0
2014-11-24 10:40:00,103.29,103.33,103.26,103.32,9000.0,93.166,93.2021,93.1389,93.193,9000.0
2014-11-24 10:45:00,103.35,103.41,103.33,103.36,4400.0,93.2201,93.2742,93.2021,93.2291,4400.0
2014-11-24 10:50:00,103.39,103.41,103.29,103.32,16900.0,93.2562,93.2742,93.166,93.193,16900.0
2014-11-24 10:55:00,103.32,103.48,103.18,103.46,47500.0,93.193,93.3373,93.0668,93.3193,47500.0
2014-11-24 11:00:00,103.45,103.58,103.4,103.48,6900.0,93.3103,93.4275,93.2652,93.3373,6900.0
2014-11-24 11:05:00,103.45,103.45,103.37,103.38,15900.0,93.3103,93.3103,93.2381,93.2471,15900.0
2014-11-24 11:10:00,103.39,103.41,103.33,103.41,3700.0,93.2562,93.2742,93.2021,93.2742,3700.0
2014-11-24 11:15:00,103.41,103.45,103.37,103.37,13100.0,93.2742,93.3103,93.2381,93.2381,13100.0
2014-11-24 11:20:00,103.35,103.41,103.29,103.38,16200.0,93.2201,93.2742,93.166,93.2471,16200.0
2014-11-24 11:25:00,103.38,103.5,103.37,103.44,6200.0,93.2471,93.3554,93.2381,93.3013,6200.0
2014-11-24 11:30:00,103.45,103.5,103.42,103.45,12400.0,93.3103,93.3554,93.2832,93.3103,12400.0
2014-11-24 11:35:00,103.45,103.45,103.38,103.42,9900.0,93.3103,93.3103,93.2471,93.2832,9900.0
2014-11-24 11:40:00,103.42,103.57,103.42,103.55,6200.0,93.2832,93.4185,93.2832,93.4005,6200.0
2014-11-24 11:45:00,103.57,103.6,103.55,103.59,8000.0,93.4185,93.4456,93.4005,93.4366,8000.0
2014-11-24 11:50:00,103.6,103.6,103.55,103.58,2800.0,93.4456,93.4456,93.4005,93.4275,2800.0
2014-11-24 11:55:00,103.6,103.6,103.59,103.6,8500.0,93.4456,93.4456,93.4366,93.4456,8500.0
2014-11-24 12:00:00,103.6,103.6,103.49,103.54,20300.0,93.4456,93.4456,93.3464,93.3915,20300.0
2014-11-24 12:05:00,103.54,103.6,103.52,103.55,6100.0,93.3915,93.4456,93.3734,93.4005,6100.0
2014-11-24 12:10:00,103.55,103.55,103.49,103.5,13500.0,93.4005,93.4005,93.3464,93.3554,13500.0
2014-11-24 12:15:00,103.49,103.58,103.45,103.58,33600.0,93.3464,93.4275,93.3103,93.4275,33600.0
2014-11-24 12:20:00,103.58,103.64,103.51,103.55,5000.0,93.4275,93.4817,93.3644,93.4005,5000.0
2014-11-24 12:25:00,103.55,103.6,103.53,103.59,3100.0,93.4005,93.4456,93.3824,93.4366,3100.0
2014-11-24 12:30:00,103.6,103.65,103.57,103.63,11100.0,93.4456,93.4907,93.4185,93.4726,11100.0
2014-11-24 12:35:00,103.63,103.65,103.56,103.59,20300.0,93.4726,93.4907,93.4095,93.4366,20300.0
2014-11-24 12:40:00,103.6,103.62,103.55,103.58,1600.0,93.4456,93.4636,93.4005,93.4275,1600.0
2014-11-24 12:45:00,103.57,103.6,103.54,103.58,4000.0,93.4185,93.4456,93.3915,93.4275,4000.0
2014-11-24 12:50:00,103.59,103.59,103.53,103.55,5100.0,93.4366,93.4366,93.3824,93.4005,5100.0
2014-11-24 12:55:00,103.56,103.57,103.42,103.48,14400.0,93.4095,93.4185,93.2832,93.3373,14400.0
2014-11-24 13:00:00,103.47,103.47,103.41,103.42,2400.0,93.3283,93.3283,93.2742,93.2832,2400.0
2014-11-24 13:05:00,103.44,103.45,103.41,103.41,1800.0,93.3013,93.3103,93.2742,93.2742,1800.0
2014-11-24 13:10:00,103.41,103.45,103.41,103.44,2500.0,93.2742,93.3103,93.2742,93.3013,2500.0
2014-11-24 13:15:00,103.46,103.54,103.43,103.54,10300.0,93.3193,93.3915,93.2922,93.3915,10300.0
2014-11-24 13:20:00,103.5,103.61,103.46,103.58,2600.0,93.3554,93.4546,93.3193,93.4275,2600.0
2014-11-24 13:25:00,103.61,103.65,103.58,103.58,4900.0,93.4546,93.4907,93.4275,93.4275,4900.0
2014-11-24 13:30:00,103.62,103.65,103.61,103.61,1400.0,93.4636,93.4907,93.4546,93.4546,1400.0
2014-11-24 13:35:00,103.6,103.6,103.53,103.57,2600.0,93.4456,93.4456,93.3824,93.4185,2600.0
2014-11-24 13:40:00,103.57,103.58,103.54,103.55,3500.0,93.4185,93.4275,93.3915,93.4005,3500.0
2014-11-24 13:45:00,103.55,103.6,103.52,103.6,5400.0,93.4005,93.4456,93.3734,93.4456,5400.0
2014-11-24 13:50:00,103.6,103.61,103.56,103.59,19500.0,93.4456,93.4546,93.4095,93.4366,19500.0
2014-11-24 13:55:00,103.59,103.62,103.59,103.6,2300.0,93.4366,93.4636,93.4366,93.4456,2300.0
2014-11-24 14:00:00,103.61,103.65,103.61,103.63,3600.0,93.4546,93.4907,93.4546,93.4726,3600.0
2014-11-24 14:05:00,103.65,103.67,103.61,103.63,4200.0,93.4907,93.5087,93.4546,93.4726,4200.0
2014-11-24 14:10:00,103.63,103.65,103.62,103.64,3000.0,93.4726,93.4907,93.4636,93.4817,3000.0
2014-11-24 14:15:00,103.63,103.64,103.61,103.61,3700.0,93.4726,93.4817,93.4546,93.4546,3700.0
2014-11-24 14:20:00,103.6,103.61,103.57,103.6,2500.0,93.4456,93.4546,93.4185,93.4456,2500.0
2014-11-24 14:25:00,103.6,103.63,103.59,103.63,2800.0,93.4456,93.4726,93.4366,93.4726,2800.0
2014-11-24 14:30:00,103.61,103.66,103.57,103.6,7000.0,93.4546,93.4997,93.4185,93.4456,7000.0
2014-11-24 14:35:00,103.6,103.6,103.52,103.52,8000.0,93.4456,93.4456,93.3734,93.3734,8000.0
2014-11-24 14:40:00,103.51,103.51,103.37,103.42,4800.0,93.3644,93.3644,93.2381,93.2832,4800.0
2014-11-24 14:45:00,103.43,103.44,103.32,103.34,3200.0,93.2922,93.3013,93.193,93.2111,3200.0
2014-11-24 14:50:00,103.32,103.34,103.29,103.32,6900.0,93.193,93.2111,93.166,93.193,6900.0
2014-11-24 14:55:00,103.28,103.29,103.17,103.19,12600.0,93.157,93.166,93.0577,93.0758,12600.0
2014-11-24 15:00:00,103.2,103.27,103.16,103.25,7700.0,93.0848,93.1479,93.0487,93.1299,7700.0
2014-11-24 15:05:00,103.24,103.29,103.15,103.17,14600.0,93.1209,93.166,93.0397,93.0577,14600.0
2014-11-24 15:10:00,103.17,103.26,103.16,103.24,6100.0,93.0577,93.1389,93.0487,93.1209,6100.0
2014-11-24 15:15:00,103.24,103.24,103.18,103.19,5200.0,93.1209,93.1209,93.0668,93.0758,5200.0
2014-11-24 15:20:00,103.19,103.23,103.19,103.23,12700.0,93.0758,93.1119,93.0758,93.1119,12700.0
2014-11-24 15:25:00,103.23,103.28,103.23,103.28,5400.0,93.1119,93.157,93.1119,93.157,5400.0
2014-11-24 15:30:00,103.27,103.3,103.27,103.29,4900.0,93.1479,93.175,93.1479,93.166,4900.0
2014-11-24 15:35:00,103.29,103.32,103.25,103.3,7200.0,93.166,93.193,93.1299,93.175,7200.0
2014-11-24 15:40:00,103.3,103.33,103.3,103.31,5400.0,93.175,93.2021,93.175,93.184,5400.0
2014-11-24 15:45:00,103.31,103.36,103.24,103.36,37600.0,93.184,93.2291,93.1209,93.2291,37600.0
2014-11-24 15:50:00,103.4,103.54,103.39,103.5,21500.0,93.2652,93.3915,93.2562,93.3554,21500.0
2014-11-24 15:55:00,103.51,103.55,103.49,103.53,36000.0,93.3644,93.4005,93.3464,93.3824,36000.0
2014-11-25 09:30:00,103.22,103.57,103.22,103.51,38900.0,93.1028,93.4185,93.1028,93.3644,38900.0
2014-11-25 09:35:00,103.51,103.83,103.5,103.61,21200.0,93.3644,93.653,93.3554,93.4546,21200.0
2014-11-25 09:40:00,103.65,103.81,103.61,103.68,25600.0,93.4907,93.635,93.4546,93.5177,25600.0
2014-11-25 09:45:00,103.69,103.85,103.67,103.8,20700.0,93.5268,93.6711,93.5087,93.626,20700.0
2014-11-25 09:50:00,103.8,103.84,103.73,103.82,9500.0,93.626,93.6621,93.5628,93.644,9500.0
2014-11-25 09:55:00,103.77,103.8,103.67,103.75,6800.0,93.5989,93.626,93.5087,93.5809,6800.0
2014-11-25 10:00:00,103.75,103.9,103.66,103.74,60400.0,93.5809,93.7162,93.4997,93.5719,60400.0
2014-11-25 10:05:00,103.7,103.7,103.5,103.64,19000.0,93.5358,93.5358,93.3554,93.4817,19000.0
2014-11-25 10:10:00,103.61,103.72,103.57,103.62,10400.0,93.4546,93.5538,93.4185,93.4636,10400.0
2014-11-25 10:15:00,103.69,103.69,103.51,103.56,2400.0,93.5268,93.5268,93.3644,93.4095,2400.0
2014-11-25 10:20:00,103.51,103.64,103.51,103.64,10100.0,93.3644,93.4817,93.3644,93.4817,10100.0
2014-11-25 10:25:00,103.61,103.73,103.53,103.71,10600.0,93.4546,93.5628,93.3824,93.5448,10600.0
2014-11-25 10:30:00,103.7,103.7,103.63,103.68,2500.0,93.5358,93.5358,93.4726,93.5177,2500.0
2014-11-25 10:35:00,103.66,103.69,103.62,103.63,1700.0,93.4997,93.5268,93.4636,93.4726,1700.0
2014-11-25 10:40:00,103.62,103.69,103.55,103.6,3400.0,93.4636,93.5268,93.4005,93.4456,3400.0
2014-11-25 10:45:00,103.53,103.6,103.5,103.56,4400.0,93.3824,93.4456,93.3554,93.4095,4400.0
2014-11-25 10:50:00,103.56,103.56,103.45,103.5,19300.0,93.4095,93.4095,93.3103,93.3554,19300.0
2014-11-25 10:55:00,103.47,103.52,103.4,103.51,18000.0,93.3283,93.3734,93.2652,93.3644,18000.0
2014-11-25 11:00:00,103.52,103.61,103.51,103.54,13800.0,93.3734,93.4546,93.3644,93.3915,13800.0
2014-11-25 11:05:00,103.53,103.53,103.3,103.3,9200.0,93.3824,93.3824,93.175,93.175,9200.0
2014-11-25 11:10:00,103.34,103.34,103.21,103.24,3600.0,93.2111,93.2111,93.0938,93.1209,3600.0
2014-11-25 11:15:00,103.22,103.4,103.21,103.28,3700.0,93.1028,93.2652,93.0938,93.157,3700.0
2014-11-25 11:20:00,103.3,103.41,103.3,103.3,4200.0,93.175,93.2742,93.175,93.175,4200.0
2014-11-25 11:25:00,103.24,103.41,103.23,103.35,13300.0,93.1209,93.2742,93.1119,93.2201,13300.0
2014-11-25 11:30:00,103.37,103.48,103.37,103.45,4500.0,93.2381,93.3373,93.2381,93.3103,4500.0
2014-11-25 11:35:00,103.49,103.52,103.35,103.42,3200.0,93.3464,93.3734,93.2201,93.2832,3200.0
2014-11-25 11:40:00,103.41,103.41,103.41,103.41,200.0,93.2742,93.2742,93.2742,93.2742,200.0
2014-11-25 11:45:00,103.39,103.42,103.37,103.38,1900.0,93.2562,93.2832,93.2381,93.2471,1900.0
2014-11-25 11:50:00,103.39,103.4,103.37,103.4,800.0,93.2562,93.2652,93.2381,93.2652,800.0
2014-11-25 11:55:00,103.41,103.41,103.35,103.35,1900.0,93.2742,93.2742,93.2201,93.2201,1900.0
2014-11-25 12:00:00,103.36,103.42,103.36,103.42,1900.0,93.2291,93.2832,93.2291,93.2832,1900.0
2014-11-25 12:05:00,103.42,103.48,103.42,103.48,1500.0,93.2832,93.3373,93.2832,93.3373,1500.0
2014-11-25 12:10:00,103.45,103.5,103.44,103.46,2700.0,93.3103,93.3554,93.3013,93.3193,2700.0
2014-11-25 12:15:00,103.5,103.5,103.36,103.39,4600.0,93.3554,93.3554,93.2291,93.2562,4600.0
2014-11-25 12:20:00,103.4,103.43,103.39,103.41,1700.0,93.2652,93.2922,93.2562,93.2742,1700.0
2014-11-25 12:25:00,103.37,103.46,103.37,103.44,5000.0,93.2381,93.3193,93.2381,93.3013,5000.0
2014-11-25 12:30:00,103.46,103.47,103.46,103.47,2100.0,93.3193,93.3283,93.3193,93.3283,2100.0
2014-11-25 12:35:00,103.46,103.5,103.46,103.49,2400.0,93.3193,93.3554,93.3193,93.3464,2400.0
2014-11-25 12:40:00,103.48,103.52,103.47,103.5,2900.0,93.3373,93.3734,93.3283,93.3554,2900.0
2014-11-25 12:45:00,103.5,103.51,103.49,103.49,1400.0,93.3554,93.3644,93.3464,93.3464,1400.0
2014-11-25 12:50:00,103.48,103.48,103.43,103.44,1900.0,93.3373,93.3373,93.2922,93.3013,1900.0
2014-11-25 12:55:00,103.45,103.45,103.4,103.4,2900.0,93.3103,93.3103,93.2652,93.2652,2900.0
2014-11-25 13:00:00,103.41,103.41,103.36,103.36,900.0,93.2742,93.2742,93.2291,93.2291,900.0
2014-11-25 13:05:00,103.36,103.36,103.35,103.35,3300.0,93.2291,93.2291,93.2201,93.2201,3300.0
2014-11-25 13:10:00,103.35,103.35,103.34,103.34,2200.0,93.2201,93.2201,93.2111,93.2111,2200.0
2014-11-25 13:15:00,103.33,103.35,103.33,103.35,200.0,93.2021,93.2201,93.2021,93.2201,200.0
2014-11-25 13:20:00,103.34,103.44,103.34,103.44,3000.0,93.2111,93.3013,93.2111,93.3013,3000.0
2014-11-25 13:25:00,103.44,103.44,103.34,103.34,2600.0,93.3013,93.3013,93.2111,93.2111,2600.0
2014-11-25 13:30:00,103.35,103.42,103.35,103.37,2200.0,93.2201,93.2832,93.2201,93.2381,2200.0
2014-11-25 13:35:00,103.34,103.38,103.34,103.38,700.0,93.2111,93.2471,93.2111,93.2471,700.0
2014-11-25 13:40:00,103.37,103.42,103.37,103.41,2000.0,93.2381,93.2832,93.2381,93.2742,2000.0
2014-11-25 13:45:00,103.38,103.38,103.37,103.37,300.0,93.2471,93.2471,93.2381,93.2381,300.0
2014-11-25 13:50:00,103.4,103.43,103.39,103.39,2300.0,93.2652,93.2922,93.2562,93.2562,2300.0
2014-11-25 13:55:00,103.41,103.41,103.36,103.36,4800.0,93.2742,93.2742,93.2291,93.2291,4800.0
2014-11-25 14:00:00,103.38,103.4,103.38,103.4,1400.0,93.2471,93.2652,93.2471,93.2652,1400.0
2014-11-25 14:05:00,103.39,103.4,103.37,103.37,3100.0,93.2562,93.2652,93.2381,93.2381,3100.0
2014-11-25 14:10:00,103.37,103.45,103.37,103.45,5100.0,93.2381,93.3103,93.2381,93.3103,5100.0
2014-11-25 14:15:00,103.46,103.46,103.4,103.44,2400.0,93.3193,93.3193,93.2652,93.3013,2400.0
2014-11-25 14:20:00,103.44,103.46,103.39,103.4,3500.0,93.3013,93.3193,93.2562,93.2652,3500.0
2014-11-25 14:25:00,103.42,103.42,103.35,103.38,1500.0,93.2832,93.2832,93.2201,93.2471,1500.0
2014-11-25 14:30:00,103.39,103.41,103.38,103.38,5900.0,93.2562,93.2742,93.2471,93.2471,5900.0
2014-11-25 14:35:00,103.39,103.39,103.37,103.39,2800.0,93.2562,93.2562,93.2381,93.2562,2800.0
2014-11-25 14:40:00,103.39,103.43,103.38,103.4,4300.0,93.2562,93.2922,93.2471,93.2652,4300.0
2014-11-25 14:45:00,103.4,103.4,103.35,103.36,1600.0,93.2652,93.2652,93.2201,93.2291,1600.0
2014-11-25 14:50:00,103.35,103.35,103.33,103.34,2900.0,93.2201,93.2201,93.2021,93.2111,2900.0
2014-11-25 14:55:00,103.35,103.35,103.29,103.29,5400.0,93.2201,93.2201,93.166,93.166,5400.0
2014-11-25 15:00:00,103.29,103.31,103.28,103.29,5000.0,93.166,93.184,93.157,93.166,5000.0
2014-11-25 15:05:00,103.3,103.31,103.28,103.28,5900.0,93.175,93.184,93.157,93.157,5900.0
2014-11-25 15:10:00,103.3,103.33,103.29,103.33,4200.0,93.175,93.2021,93.166,93.2021,4200.0
2014-11-25 15:15:00,103.33,103.33,103.3,103.31,4700.0,93.2021,93.2021,93.175,93.184,4700.0
2014-11-25 15:20:00,103.31,103.31,103.27,103.3,2800.0,93.184,93.184,93.1479,93.175,2800.0
2014-11-25 15:25:00,103.3,103.31,103.28,103.29,3800.0,93.175,93.184,93.157,93.166,3800.0
2014-11-25 15:30:00,103.29,103.29,103.27,103.28,3200.0,93.166,93.166,93.1479,93.157,3200.0
2014-11-25 15:35:00,103.27,103.29,103.26,103.26,4100.0,93.1479,93.166,93.1389,93.1389,4100.0
2014-11-25 15:40:00,103.26,103.27,103.23,103.26,3500.0,93.1389,93.1479,93.1119,93.1389,3500.0
2014-11-25 15:45:00,103.26,103.29,103.26,103.29,3200.0,93.1389,93.166,93.1389,93.166,3200.0
2014-11-25 15:50:00,103.29,103.3,103.18,103.19,12200.0,93.166,93.175,93.0668,93.0758,12200.0
2014-11-25 15:55:00,103.19,103.19,103.07,103.19,30000.0,93.0758,93.0758,92.9675,93.0758,30000.0
2014-11-26 09:30:00,103.08,103.1,102.93,102.96,21100.0,92.9766,92.9946,92.8413,92.8683,21100.0
2014-11-26 09:35:00,102.93,103.16,102.93,103.14,47900.0,92.8413,93.0487,92.8413,93.0307,47900.0
2014-11-26 09:40:00,103.12,103.15,102.96,103.08,2600.0,93.0126,93.0397,92.8683,92.9766,2600.0
2014-11-26 09:45:00,103.06,103.15,103.06,103.14,500.0,92.9585,93.0397,92.9585,93.0307,500.0
2014-11-26 09:50:00,103.21,103.24,103.1,103.19,7300.0,93.0938,93.1209,92.9946,93.0758,7300.0
2014-11-26 09:55:00,103.19,103.19,103.13,103.13,900.0,93.0758,93.0758,93.0217,93.0217,900.0
2014-11-26 10:00:00,103.13,103.24,103.09,103.13,3600.0,93.0217,93.1209,92.9856,93.0217,3600.0
2014-11-26 10:05:00,103.12,103.24,103.12,103.23,900.0,93.0126,93.1209,93.0126,93.1119,900.0
2014-11-26 10:10:00,103.27,103.35,103.22,103.29,3100.0,93.1479,93.2201,93.1028,93.166,3100.0
2014-11-26 10:15:00,103.3,103.42,103.29,103.42,2700.0,93.175,93.2832,93.166,93.2832,2700.0
2014-11-26 10:20:00,103.36,103.44,103.36,103.44,600.0,93.2291,93.3013,93.2291,93.3013,600.0
2014-11-26 10:25:00,103.43,103.44,103.35,103.35,4300.0,93.2922,93.3013,93.2201,93.2201,4300.0
2014-11-26 10:30:00,103.36,103.39,103.32,103.35,700.0,93.2291,93.2562,93.193,93.2201,700.0
2014-11-26 10:35:00,103.36,103.36,103.35,103.35,200.0,93.2291,93.2291,93.2201,93.2201,200.0
2014-11-26 10:40:00,103.37,103.38,103.22,103.24,2800.0,93.2381,93.2471,93.1028,93.1209,2800.0
2014-11-26 10:45:00,103.24,103.24,103.1,103.1,4700.0,93.1209,93.1209,92.9946,92.9946,4700.0
2014-11-26 10:50:00,103.2,103.24,103.18,103.24,600.0,93.0848,93.1209,93.0668,93.1209,600.0
2014-11-26 10:55:00,103.24,103.24,103.24,103.24,0.0,93.1209,93.1209,93.1209,93.1209,0.0
2014-11-26 11:00:00,103.34,103.39,103.34,103.39,1300.0,93.2111,93.2562,93.2111,93.2562,1300.0
2014-11-26 11:05:00,103.32,103.35,103.31,103.33,2100.0,93.193,93.2201,93.184,93.2021,2100.0
2014-11-26 11:10:00,103.33,103.33,103.28,103.28,700.0,93.2021,93.2021,93.157,93.157,700.0
2014-11-26 11:15:00,103.28,103.29,103.26,103.26,600.0,93.157,93.166,93.1389,93.1389,600.0
2014-11-26 11:20:00,103.23,103.23,103.2,103.2,700.0,93.1119,93.1119,93.0848,93.0848,700.0
2014-11-26 11:25:00,103.2,103.2,103.2,103.2,100.0,93.0848,93.0848,93.0848,93.0848,100.0
2014-11-26 11:30:00,103.3,103.3,103.18,103.23,4100.0,93.175,93.175,93.0668,93.1119,4100.0
2014-11-26 11:35:00,103.22,103.28,103.22,103.25,1200.0,93.1028,93.157,93.1028,93.1299,1200.0
2014-11-26 11:40:00,103.28,103.33,103.28,103.33,600.0,93.157,93.2021,93.157,93.2021,600.0
2014-11-26 11:45:00,103.35,103.45,103.35,103.43,2600.0,93.2201,93.3103,93.2201,93.2922,2600.0
2014-11-26 11:50:00,103.46,103.5,103.45,103.5,1900.0,93.3193,93.3554,93.3103,93.3554,1900.0
2014-11-26 11:55:00,103.48,103.5,103.47,103.5,3800.0,93.3373,93.3554,93.3283,93.3554,3800.0
2014-11-26 12:00:00,103.47,103.47,103.4,103.44,700.0,93.3283,93.3283,93.2652,93.3013,700.0
2014-11-26 12:05:00,103.43,103.43,103.36,103.36,500.0,93.2922,93.2922,93.2291,93.2291,500.0
2014-11-26 12:10:00,103.33,103.33,103.33,103.33,100.0,93.2021,93.2021,93.2021,93.2021,100.0
2014-11-26 12:15:00,103.32,103.42,103.32,103.38,2400.0,93.193,93.2832,93.193,93.2471,2400.0
2014-11-26 12:20:00,103.43,103.43,103.43,103.43,100.0,93.2922,93.2922,93.2922,93.2922,100.0
2014-11-26 12:25:00,103.43,103.43,103.43,103.43,0.0,93.2922,93.2922,93.2922,93.2922,0.0
2014-11-26 12:30:00,103.43,103.47,103.43,103.45,500.0,93.2922,93.3283,93.2922,93.3103,500.0
2014-11-26 12:35:00,103.47,103.5,103.47,103.5,1200.0,93.3283,93.3554,93.3283,93.3554,1200.0
2014-11-26 12:40:00,103.5,103.53,103.36,103.4,6700.0,93.3554,93.3824,93.2291,93.2652,6700.0
2014-11-26 12:45:00,103.44,103.47,103.43,103.47,3500.0,93.3013,93.3283,93.2922,93.3283,3500.0
2014-11-26 12:50:00,103.44,103.44,103.39,103.39,400.0,93.3013,93.3013,93.2562,93.2562,400.0
2014-11-26 12:55:00,103.38,103.38,103.24,103.24,2400.0,93.2471,93.2471,93.1209,93.1209,2400.0
2014-11-26 13:00:00,103.21,103.27,103.21,103.21,2400.0,93.0938,93.1479,93.0938,93.0938,2400.0
2014-11-26 13:05:00,103.22,103.24,103.21,103.24,600.0,93.1028,93.1209,93.0938,93.1209,600.0
2014-11-26 13:10:00,103.29,103.3,103.25,103.27,1300.0,93.166,93.175,93.1299,93.1479,1300.0
2014-11-26 13:15:00,103.27,103.35,103.27,103.35,400.0,93.1479,93.2201,93.1479,93.2201,400.0
2014-11-26 13:20:00,103.35,103.35,103.34,103.34,400.0,93.2201,93.2201,93.2111,93.2111,400.0
2014-11-26 13:25:00,103.34,103.34,103.34,103.34,0.0,93.2111,93.2111,93.2111,93.2111,0.0
2014-11-26 13:30:00,103.34,103.36,103.33,103.34,900.0,93.2111,93.2291,93.2021,93.2111,900.0
2014-11-26 13:35:00,103.34,103.42,103.34,103.42,700.0,93.2111,93.2832,93.2111,93.2832,700.0
2014-11-26 13:40:00,103.42,103.48,103.41,103.48,1200.0,93.2832,93.3373,93.2742,93.3373,1200.0
2014-11-26 13:45:00,103.49,103.52,103.49,103.49,2800.0,93.3464,93.3734,93.3464,93.3464,2800.0
2014-11-26 13:50:00,103.5,103.5,103.48,103.5,3000.0,93.3554,93.3554,93.3373,93.3554,3000.0
2014-11-26 13:55:00,103.5,103.57,103.49,103.57,5800.0,93.3554,93.4185,93.3464,93.4185,5800.0
2014-11-26 14:00:00,103.55,103.58,103.55,103.57,800.0,93.4005,93.4275,93.4005,93.4185,800.0
2014-11-26 14:05:00,103.58,103.58,103.57,103.57,4600.0,93.4275,93.4275,93.4185,93.4185,4600.0
2014-11-26 14:10:00,103.58,103.58,103.5,103.51,2600.0,93.4275,93.4275,93.3554,93.3644,2600.0
2014-11-26 14:15:00,103.5,103.55,103.49,103.54,2400.0,93.3554,93.4005,93.3464,93.3915,2400.0
2014-11-26 14:20:00,103.55,103.68,103.54,103.68,6000.0,93.4005,93.5177,93.3915,93.5177,6000.0
2014-11-26 14:25:00,103.67,103.81,103.67,103.81,8700.0,93.5087,93.635,93.5087,93.635,8700.0
2014-11-26 14:30:00,103.82,103.87,103.81,103.87,3800.0,93.644,93.6891,93.635,93.6891,3800.0
2014-11-26 14:35:00,103.87,103.89,103.83,103.85,18900.0,93.6891,93.7072,93.653,93.6711,18900.0
2014-11-26 14:40:00,103.88,103.92,103.86,103.86,9900.0,93.6981,93.7342,93.6801,93.6801,9900.0
2014-11-26 14:45:00,103.86,103.86,103.78,103.78,6900.0,93.6801,93.6801,93.6079,93.6079,6900.0
2014-11-26 14:50:00,103.78,103.78,103.75,103.77,4900.0,93.6079,93.6079,93.5809,93.5989,4900.0
2014-11-26 14:55:00,103.77,103.77,103.76,103.77,18800.0,93.5989,93.5989,93.5899,93.5989,18800.0
2014-11-26 15:00:00,103.77,103.83,103.76,103.8,13500.0,93.5989,93.653,93.5899,93.626,13500.0
2014-11-26 15:05:00,103.8,103.85,103.79,103.85,8600.0,93.626,93.6711,93.617,93.6711,8600.0
2014-11-26 15:10:00,103.83,103.91,103.83,103.89,3500.0,93.653,93.7252,93.653,93.7072,3500.0
2014-11-26 15:15:00,103.91,103.91,103.89,103.9,4800.0,93.7252,93.7252,93.7072,93.7162,4800.0
2014-11-26 15:20:00,103.9,103.9,103.84,103.85,10800.0,93.7162,93.7162,93.6621,93.6711,10800.0
2014-11-26 15:25:00,103.85,103.86,103.84,103.86,9100.0,93.6711,93.6801,93.6621,93.6801,9100.0
2014-11-26 15:30:00,103.86,103.86,103.84,103.85,5200.0,93.6801,93.6801,93.6621,93.6711,5200.0
2014-11-26 15:35:00,103.86,103.86,103.78,103.78,8600.0,93.6801,93.6801,93.6079,93.6079,8600.0
2014-11-26 15:40:00,103.78,103.79,103.68,103.77,12600.0,93.6079,93.617,93.5177,93.5989,12600.0
2014-11-26 15:45:00,103.75,103.77,103.64,103.65,12100.0,93.5809,93.5989,93.4817,93.4907,12100.0
2014-11-26 15:50:00,103.68,103.76,103.68,103.68,20000.0,93.5177,93.5899,93.5177,93.5177,20000.0
2014-11-26 15:55:00,103.68,103.79,103.67,103.77,29700.0,93.5177,93.617,93.5087,93.5989,29700.0
2014-11-28 09:30:00,105.51,105.59,105.4,105.59,33700.0,95.1684,95.2405,95.0692,95.2405,33700.0
2014-11-28 09:35:00,105.6,105.6,105.39,105.44,8200.0,95.2496,95.2496,95.0601,95.1052,8200.0
2014-11-28 09:40:00,105.5,105.56,105.33,105.53,9100.0,95.1594,95.2135,95.006,95.1864,9100.0
2014-11-28 09:45:00,105.54,105.56,105.37,105.43,30300.0,95.1954,95.2135,95.0421,95.0962,30300.0
2014-11-28 09:50:00,105.43,105.43,105.36,105.41,16400.0,95.0962,95.0962,95.0331,95.0782,16400.0
2014-11-28 09:55:00,105.42,105.47,105.36,105.42,11100.0,95.0872,95.1323,95.0331,95.0872,11100.0
2014-11-28 10:00:00,105.4,105.47,105.38,105.43,16700.0,95.0692,95.1323,95.0511,95.0962,16700.0
2014-11-28 10:05:00,105.41,105.58,105.4,105.51,9000.0,95.0782,95.2315,95.0692,95.1684,9000.0
2014-11-28 10:10:00,105.53,105.56,105.47,105.49,8000.0,95.1864,95.2135,95.1323,95.1503,8000.0
2014-11-28 10:15:00,105.48,105.48,105.4,105.43,2700.0,95.1413,95.1413,95.0692,95.0962,2700.0
2014-11-28 10:20:00,105.48,105.61,105.48,105.6,4700.0,95.1413,95.2586,95.1413,95.2496,4700.0
2014-11-28 10:25:00,105.57,105.65,105.53,105.56,5400.0,95.2225,95.2947,95.1864,95.2135,5400.0
2014-11-28 10:30:00,105.56,105.72,105.55,105.68,3600.0,95.2135,95.3578,95.2045,95.3217,3600.0
2014-11-28 10:35:00,105.71,105.71,105.62,105.64,1300.0,95.3488,95.3488,95.2676,95.2856,1300.0
2014-11-28 10:40:00,105.59,105.74,105.57,105.67,6700.0,95.2405,95.3758,95.2225,95.3127,6700.0
2014-11-28 10:45:00,105.64,105.65,105.57,105.62,2100.0,95.2856,95.2947,95.2225,95.2676,2100.0
2014-11-28 10:50:00,105.65,105.71,105.62,105.71,1300.0,95.2947,95.3488,95.2676,95.3488,1300.0
2014-11-28 10:55:00,105.71,105.82,105.7,105.74,5300.0,95.3488,95.448,95.3398,95.3758,5300.0
2014-11-28 11:00:00,105.72,105.72,105.5,105.52,3100.0,95.3578,95.3578,95.1594,95.1774,3100.0
2014-11-28 11:05:00,105.51,105.58,105.5,105.54,2000.0,95.1684,95.2315,95.1594,95.1954,2000.0
2014-11-28 11:10:00,105.56,105.69,105.56,105.66,4200.0,95.2135,95.3307,95.2135,95.3037,4200.0
2014-11-28 11:15:00,105.66,105.69,105.62,105.66,3300.0,95.3037,95.3307,95.2676,95.3037,3300.0
2014-11-28 11:20:00,105.63,105.64,105.53,105.57,3900.0,95.2766,95.2856,95.1864,95.2225,3900.0
2014-11-28 11:25:00,105.56,105.62,105.47,105.5,2200.0,95.2135,95.2676,95.1323,95.1594,2200.0
2014-11-28 11:30:00,105.54,105.62,105.44,105.62,4500.0,95.1954,95.2676,95.1052,95.2676,4500.0
2014-11-28 11:35:00,105.64,105.68,105.64,105.67,1300.0,95.2856,95.3217,95.2856,95.3127,1300.0
2014-11-28 11:40:00,105.67,105.71,105.65,105.7,3300.0,95.3127,95.3488,95.2947,95.3398,3300.0
2014-11-28 11:45:00,105.72,105.78,105.7,105.78,2900.0,95.3578,95.4119,95.3398,95.4119,2900.0
2014-11-28 11:50:00,105.79,105.81,105.74,105.77,4400.0,95.4209,95.439,95.3758,95.4029,4400.0
2014-11-28 11:55:00,105.75,105.93,105.75,105.84,4700.0,95.3849,95.5472,95.3849,95.466,4700.0
2014-11-28 12:00:00,105.84,105.86,105.72,105.81,5100.0,95.466,95.4841,95.3578,95.439,5100.0
2014-11-28 12:05:00,105.81,105.81,105.73,105.73,2100.0,95.439,95.439,95.3668,95.3668,2100.0
2014-11-28 12:10:00,105.75,105.86,105.72,105.85,4100.0,95.3849,95.4841,95.3578,95.4751,4100.0
2014-11-28 12:15:00,105.86,105.89,105.84,105.88,3000.0,95.4841,95.5111,95.466,95.5021,3000.0
2014-11-28 12:20:00,105.89,105.91,105.83,105.83,2000.0,95.5111,95.5292,95.457,95.457,2000.0
2014-11-28 12:25:00,105.82,105.84,105.81,105.82,2000.0,95.448,95.466,95.439,95.448,2000.0
2014-11-28 12:30:00,105.79,105.79,105.76,105.77,1600.0,95.4209,95.4209,95.3939,95.4029,1600.0
2014-11-28 12:35:00,105.71,105.74,105.66,105.66,2900.0,95.3488,95.3758,95.3037,95.3037,2900.0
2014-11-28 12:40:00,105.65,105.65,105.57,105.65,3200.0,95.2947,95.2947,95.2225,95.2947,3200.0
2014-11-28 12:45:00,105.63,105.65,105.61,105.61,1600.0,95.2766,95.2947,95.2586,95.2586,1600.0
2014-11-28 12:50:00,105.62,105.62,105.54,105.55,4700.0,95.2676,95.2676,95.1954,95.2045,4700.0
2014-11-28 12:55:00,105.56,105.73,105.54,105.73,8200.0,95.2135,95.3668,95.1954,95.3668,8200.0
2014-12-01 09:30:00,106.17,106.31,106.13,106.16,19500.0,95.7637,95.89,95.7276,95.7547,19500.0
2014-12-01 09:35:00,106.17,106.22,106.05,106.05,26300.0,95.7637,95.8088,95.6554,95.6554,26300.0
2014-12-01 09:40:00,106.07,106.12,105.9,105.97,14200.0,95.6735,95.7186,95.5202,95.5833,14200.0
2014-12-01 09:45:00,105.95,106.0,105.88,105.88,7700.0,95.5652,95.6103,95.5021,95.5021,7700.0
2014-12-01 09:50:00,105.85,106.0,105.72,105.95,7000.0,95.4751,95.6103,95.3578,95.5652,7000.0
2014-12-01 09:55:00,106.0,106.18,105.93,106.09,12400.0,95.6103,95.7727,95.5472,95.6915,12400.0
2014-12-01 10:00:00,106.12,106.19,106.04,106.09,9600.0,95.7186,95.7817,95.6464,95.6915,9600.0
2014-12-01 10:05:00,106.04,106.04,105.68,105.78,9700.0,95.6464,95.6464,95.3217,95.4119,9700.0
2014-12-01 10:10:00,105.86,105.96,105.8,105.96,3200.0,95.4841,95.5743,95.43,95.5743,3200.0
2014-12-01 10:15:00,106.0,106.05,105.83,105.83,4000.0,95.6103,95.6554,95.457,95.457,4000.0
2014-12-01 10:20:00,105.83,106.07,105.78,106.02,3300.0,95.457,95.6735,95.4119,95.6284,3300.0
2014-12-01 10:25:00,106.06,106.06,105.82,105.91,4900.0,95.6645,95.6645,95.448,95.5292,4900.0
2014-12-01 10:30:00,106.0,106.1,105.99,106.07,3700.0,95.6103,95.7005,95.6013,95.6735,3700.0
2014-12-01 10:35:00,106.04,106.08,105.91,105.95,2800.0,95.6464,95.6825,95.5292,95.5652,2800.0
2014-12-01 10:40:00,105.92,105.96,105.76,105.89,4300.0,95.5382,95.5743,95.3939,95.5111,4300.0
2014-12-01 10:45:00,105.9,105.9,105.76,105.85,6700.0,95.5202,95.5202,95.3939,95.4751,6700.0
2014-12-01 10:50:00,105.87,105.87,105.56,105.63,25100.0,95.4931,95.4931,95.2135,95.2766,25100.0
2014-12-01 10:55:00,105.64,105.64,105.4,105.46,31300.0,95.2856,95.2856,95.0692,95.1233,31300.0
2014-12-01 11:00:00,105.38,105.51,105.3,105.51,11800.0,95.0511,95.1684,94.979,95.1684,11800.0
2014-12-01 11:05:00,105.51,105.61,105.5,105.56,3100.0,95.1684,95.2586,95.1594,95.2135,3100.0
2014-12-01 11:10:00,105.56,105.64,105.51,105.6,1200.0,95.2135,95.2856,95.1684,95.2496,1200.0
2014-12-01 11:15:00,105.66,105.74,105.61,105.64,1700.0,95.3037,95.3758,95.2586,95.2856,1700.0
2014-12-01 11:20:00,105.65,105.71,105.64,105.69,1500.0,95.2947,95.3488,95.2856,95.3307,1500.0
2014-12-01 11:25:00,105.72,105.77,105.68,105.75,6100.0,95.3578,95.4029,95.3217,95.3849,6100.0
2014-12-01 11:30:00,105.79,105.82,105.64,105.82,8700.0,95.4209,95.448,95.2856,95.448,8700.0
2014-12-01 11:35:00,105.73,105.73,105.5,105.54,1400.0,95.3668,95.3668,95.1594,95.1954,1400.0
2014-12-01 11:40:00,105.55,105.55,105.52,105.52,200.0,95.2045,95.2045,95.1774,95.1774,200.0
2014-12-01 11:45:00,105.51,105.6,105.43,105.51,2000.0,95.1684,95.2496,95.0962,95.1684,2000.0
2014-12-01 11:50:00,105.47,105.52,105.37,105.49,1300.0,95.1323,95.1774,95.0421,95.1503,1300.0
2014-12-01 11:55:00,105.46,105.49,105.36,105.41,3900.0,95.1233,95.1503,95.0331,95.0782,3900.0
2014-12-01 12:00:00,105.48,105.5,105.43,105.45,3300.0,95.1413,95.1594,95.0962,95.1143,3300.0
2014-12-01 12:05:00,105.45,105.47,105.38,105.43,1700.0,95.1143,95.1323,95.0511,95.0962,1700.0
2014-12-01 12:10:00,105.43,105.56,105.41,105.56,2000.0,95.0962,95.2135,95.0782,95.2135,2000.0
2014-12-01 12:15:00,105.55,105.6,105.52,105.53,2000.0,95.2045,95.2496,95.1774,95.1864,2000.0
2014-12-01 12:20:00,105.57,105.65,105.57,105.62,500.0,95.2225,95.2947,95.2225,95.2676,500.0
2014-12-01 12:25:00,105.6,105.62,105.6,105.61,500.0,95.2496,95.2676,95.2496,95.2586,500.0
2014-12-01 12:30:00,105.6,105.64,105.51,105.55,1800.0,95.2496,95.2856,95.1684,95.2045,1800.0
2014-12-01 12:35:00,105.5,105.54,105.5,105.51,1000.0,95.1594,95.1954,95.1594,95.1684,1000.0
2014-12-01 12:40:00,105.55,105.62,105.5,105.52,700.0,95.2045,95.2676,95.1594,95.1774,700.0
2014-12-01 12:45:00,105.54,105.54,105.49,105.49,500.0,95.1954,95.1954,95.1503,95.1503,500.0
2014-12-01 12:50:00,105.53,105.59,105.44,105.59,2400.0,95.1864,95.2405,95.1052,95.2405,2400.0
2014-12-01 12:55:00,105.63,105.68,105.55,105.6,2000.0,95.2766,95.3217,95.2045,95.2496,2000.0
2014-12-01 13:00:00,105.65,105.67,105.56,105.6,1600.0,95.2947,95.3127,95.2135,95.2496,1600.0
2014-12-01 13:05:00,105.69,105.71,105.67,105.67,500.0,95.3307,95.3488,95.3127,95.3127,500.0
2014-12-01 13:10:00,105.69,105.69,105.52,105.53,4300.0,95.3307,95.3307,95.1774,95.1864,4300.0
2014-12-01 13:15:00,105.53,105.65,105.53,105.58,3900.0,95.1864,95.2947,95.1864,95.2315,3900.0
2014-12-01 13:20:00,105.59,105.59,105.52,105.54,7800.0,95.2405,95.2405,95.1774,95.1954,7800.0
2014-12-01 13:25:00,105.54,105.65,105.54,105.64,3700.0,95.1954,95.2947,95.1954,95.2856,3700.0
2014-12-01 13:30:00,105.65,105.68,105.62,105.62,1800.0,95.2947,95.3217,95.2676,95.2676,1800.0
2014-12-01 13:35:00,105.64,105.72,105.6,105.72,1500.0,95.2856,95.3578,95.2496,95.3578,1500.0
2014-12-01 13:40:00,105.72,105.72,105.61,105.61,3000.0,95.3578,95.3578,95.2586,95.2586,3000.0
2014-12-01 13:45:00,105.61,105.66,105.61,105.63,1600.0,95.2586,95.3037,95.2586,95.2766,1600.0
2014-12-01 13:50:00,105.64,105.64,105.57,105.61,2200.0,95.2856,95.2856,95.2225,95.2586,2200.0
2014-12-01 13:55:00,105.59,105.64,105.59,105.62,2500.0,95.2405,95.2856,95.2405,95.2676,2500.0
2014-12-01 14:00:00,105.64,105.65,105.63,105.63,900.0,95.2856,95.2947,95.2766,95.2766,900.0
2014-12-01 14:05:00,105.6,105.6,105.55,105.58,2000.0,95.2496,95.2496,95.2045,95.2315,2000.0
2014-12-01 14:10:00,105.56,105.56,105.5,105.52,2100.0,95.2135,95.2135,95.1594,95.1774,2100.0
2014-12-01 14:15:00,105.51,105.51,105.36,105.41,5000.0,95.1684,95.1684,95.0331,95.0782,5000.0
2014-12-01 14:20:00,105.36,105.36,105.27,105.3,3100.0,95.0331,95.0331,94.9519,94.979,3100.0
2014-12-01 14:25:00,105.29,105.33,105.22,105.24,3600.0,94.9699,95.006,94.9068,94.9248,3600.0
2014-12-01 14:30:00,105.25,105.38,105.22,105.38,800.0,94.9339,95.0511,94.9068,95.0511,800.0
2014-12-01 14:35:00,105.38,105.41,105.27,105.4,2200.0,95.0511,95.0782,94.9519,95.0692,2200.0
2014-12-01 14:40:00,105.39,105.39,105.29,105.29,1700.0,95.0601,95.0601,94.9699,94.9699,1700.0
2014-12-01 14:45:00,105.39,105.41,105.36,105.39,400.0,95.0601,95.0782,95.0331,95.0601,400.0
2014-12-01 14:50:00,105.4,105.4,105.34,105.34,1200.0,95.0692,95.0692,95.015,95.015,1200.0
2014-12-01 14:55:00,105.37,105.4,105.33,105.4,1100.0,95.0421,95.0692,95.006,95.0692,1100.0
2014-12-01 15:00:00,105.41,105.48,105.36,105.46,2300.0,95.0782,95.1413,95.0331,95.1233,2300.0
2014-12-01 15:05:00,105.44,105.51,105.44,105.48,3600.0,95.1052,95.1684,95.1052,95.1413,3600.0
2014-12-01 15:10:00,105.51,105.56,105.51,105.56,5100.0,95.1684,95.2135,95.1684,95.2135,5100.0
2014-12-01 15:15:00,105.56,105.71,105.56,105.69,3200.0,95.2135,95.3488,95.2135,95.3307,3200.0
2014-12-01 15:20:00,105.69,105.69,105.63,105.68,1300.0,95.3307,95.3307,95.2766,95.3217,1300.0
2014-12-01 15:25:00,105.69,105.71,105.6,105.65,3600.0,95.3307,95.3488,95.2496,95.2947,3600.0
2014-12-01 15:30:00,105.69,105.69,105.58,105.64,1700.0,95.3307,95.3307,95.2315,95.2856,1700.0
2014-12-01 15:35:00,105.66,105.66,105.48,105.55,3000.0,95.3037,95.3037,95.1413,95.2045,3000.0
2014-12-01 15:40:00,105.51,105.53,105.45,105.52,2900.0,95.1684,95.1864,95.1143,95.1774,2900.0
2014-12-01 15:45:00,105.53,105.59,105.47,105.52,3800.0,95.1864,95.2405,95.1323,95.1774,3800.0
2014-12-01 15:50:00,105.52,105.53,105.37,105.43,4300.0,95.1774,95.1864,95.0421,95.0962,4300.0
2014-12-01 15:55:00,105.45,105.54,105.39,105.41,6700.0,95.1143,95.1954,95.0601,95.0782,6700.0
2014-12-02 09:30:00,106.12,106.2,105.81,105.88,28900.0,95.7186,95.7907,95.439,95.5021,28900.0
2014-12-02 09:35:00,105.85,105.94,105.75,105.83,34800.0,95.4751,95.5562,95.3849,95.457,34800.0
2014-12-02 09:40:00,105.85,105.88,105.76,105.79,12400.0,95.4751,95.5021,95.3939,95.4209,12400.0
2014-12-02 09:45:00,105.78,105.8,105.63,105.63,9300.0,95.4119,95.43,95.2766,95.2766,9300.0
2014-12-02 09:50:00,105.66,105.8,105.61,105.8,6400.0,95.3037,95.43,95.2586,95.43,6400.0
2014-12-02 09:55:00,105.76,105.86,105.76,105.86,10100.0,95.3939,95.4841,95.3939,95.4841,10100.0
2014-12-02 10:00:00,105.86,105.89,105.71,105.81,13500.0,95.4841,95.5111,95.3488,95.439,13500.0
2014-12-02 10:05:00,105.79,105.79,105.61,105.65,7900.0,95.4209,95.4209,95.2586,95.2947,7900.0
2014-12-02 10:10:00,105.68,105.68,105.51,105.51,5800.0,95.3217,95.3217,95.1684,95.1684,5800.0
2014-12-02 10:15:00,105.57,105.61,105.52,105.54,3600.0,95.2225,95.2586,95.1774,95.1954,3600.0
2014-12-02 10:20:00,105.53,105.6,105.5,105.5,5000.0,95.1864,95.2496,95.1594,95.1594,5000.0
2014-12-02 10:25:00,105.5,105.62,105.5,105.53,3800.0,95.1594,95.2676,95.1594,95.1864,3800.0
2014-12-02 10:30:00,105.54,105.58,105.4,105.43,4200.0,95.1954,95.2315,95.0692,95.0962,4200.0
2014-12-02 10:35:00,105.39,105.42,105.27,105.27,3500.0,95.0601,95.0872,94.9519,94.9519,3500.0
2014-12-02 10:40:00,105.34,105.44,105.34,105.34,2900.0,95.015,95.1052,95.015,95.015,2900.0
2014-12-02 10:45:00,105.36,105.56,105.35,105.56,4000.0,95.0331,95.2135,95.0241,95.2135,4000.0
2014-12-02 10:50:00,105.45,105.45,105.2,105.2,4000.0,95.1143,95.1143,94.8888,94.8888,4000.0
2014-12-02 10:55:00,105.25,105.3,105.13,105.25,2600.0,94.9339,94.979,94.8256,94.9339,2600.0
2014-12-02 11:00:00,105.28,105.31,105.2,105.24,4700.0,94.9609,94.988,94.8888,94.9248,4700.0
2014-12-02 11:05:00,105.19,105.19,105.1,105.1,2500.0,94.8797,94.8797,94.7986,94.7986,2500.0
2014-12-02 11:10:00,105.13,105.13,105.04,105.04,1000.0,94.8256,94.8256,94.7444,94.7444,1000.0
2014-12-02 11:15:00,105.07,105.34,105.07,105.33,5800.0,94.7715,95.015,94.7715,95.006,5800.0
2014-12-02 11:20:00,105.31,105.31,105.07,105.12,3200.0,94.988,94.988,94.7715,94.8166,3200.0
2014-12-02 11:25:00,105.09,105.17,105.09,105.13,2100.0,94.7895,94.8617,94.7895,94.8256,2100.0
2014-12-02 11:30:00,105.19,105.27,105.19,105.27,5700.0,94.8797,94.9519,94.8797,94.9519,5700.0
2014-12-02 11:35:00,105.29,105.3,105.29,105.29,400.0,94.9699,94.979,94.9699,94.9699,400.0
2014-12-02 11:40:00,105.41,105.49,105.41,105.47,1700.0,95.0782,95.1503,95.0782,95.1323,1700.0
2014-12-02 11:45:00,105.45,105.54,105.45,105.54,2500.0,95.1143,95.1954,95.1143,95.1954,2500.0
2014-12-02 11:50:00,105.55,105.66,105.49,105.6,6400.0,95.2045,95.3037,95.1503,95.2496,6400.0
2014-12-02 11:55:00,105.59,105.67,105.58,105.64,900.0,95.2405,95.3127,95.2315,95.2856,900.0
2014-12-02 12:00:00,105.7,105.7,105.59,105.62,1700.0,95.3398,95.3398,95.2405,95.2676,1700.0
2014-12-02 12:05:00,105.6,105.6,105.58,105.58,800.0,95.2496,95.2496,95.2315,95.2315,800.0
2014-12-02 12:10:00,105.66,105.71,105.66,105.71,600.0,95.3037,95.3488,95.3037,95.3488,600.0
2014-12-02 12:15:00,105.68,105.68,105.67,105.67,400.0,95.3217,95.3217,95.3127,95.3127,400.0
2014-12-02 12:20:00,105.71,105.75,105.71,105.71,300.0,95.3488,95.3849,95.3488,95.3488,300.0
2014-12-02 12:25:00,105.78,105.79,105.64,105.64,2300.0,95.4119,95.4209,95.2856,95.2856,2300.0
2014-12-02 12:30:00,105.65,105.65,105.63,105.63,200.0,95.2947,95.2947,95.2766,95.2766,200.0
2014-12-02 12:35:00,105.62,105.62,105.52,105.53,1600.0,95.2676,95.2676,95.1774,95.1864,1600.0
2014-12-02 12:40:00,105.57,105.58,105.56,105.58,400.0,95.2225,95.2315,95.2135,95.2315,400.0
2014-12-02 12:45:00,105.61,105.68,105.61,105.68,400.0,95.2586,95.3217,95.2586,95.3217,400.0
2014-12-02 12:50:00,105.65,105.65,105.61,105.61,700.0,95.2947,95.2947,95.2586,95.2586,700.0
2014-12-02 12:55:00,105.57,105.64,105.56,105.61,1500.0,95.2225,95.2856,95.2135,95.2586,1500.0
2014-12-02 13:00:00,105.61,105.63,105.58,105.58,300.0,95.2586,95.2766,95.2315,95.2315,300.0
2014-12-02 13:05:00,105.63,105.66,105.62,105.62,500.0,95.2766,95.3037,95.2676,95.2676,500.0
2014-12-02 13:10:00,105.65,105.69,105.63,105.69,300.0,95.2947,95.3307,95.2766,95.3307,300.0
2014-12-02 13:15:00,105.64,105.67,105.62,105.63,1300.0,95.2856,95.3127,95.2676,95.2766,1300.0
2014-12-02 13:20:00,105.66,105.66,105.59,105.65,1100.0,95.3037,95.3037,95.2405,95.2947,1100.0
2014-12-02 13:25:00,105.66,105.73,105.66,105.73,1700.0,95.3037,95.3668,95.3037,95.3668,1700.0
2014-12-02 13:30:00,105.71,105.72,105.61,105.61,1000.0,95.3488,95.3578,95.2586,95.2586,1000.0
2014-12-02 13:35:00,105.66,105.66,105.58,105.65,600.0,95.3037,95.3037,95.2315,95.2947,600.0
2014-12-02 13:40:00,105.7,105.7,105.65,105.67,1100.0,95.3398,95.3398,95.2947,95.3127,1100.0
2014-12-02 13:45:00,105.71,105.72,105.64,105.71,1100.0,95.3488,95.3578,95.2856,95.3488,1100.0
2014-12-02 13:50:00,105.68,105.76,105.66,105.67,2100.0,95.3217,95.3939,95.3037,95.3127,2100.0
2014-12-02 13:55:00,105.66,105.67,105.64,105.67,900.0,95.3037,95.3127,95.2856,95.3127,900.0
2014-12-02 14:00:00,105.69,105.77,105.69,105.75,2900.0,95.3307,95.4029,95.3307,95.3849,2900.0
2014-12-02 14:05:00,105.75,105.76,105.72,105.73,700.0,95.3849,95.3939,95.3578,95.3668,700.0
2014-12-02 14:10:00,105.72,105.75,105.71,105.71,2000.0,95.3578,95.3849,95.3488,95.3488,2000.0
2014-12-02 14:15:00,105.73,105.75,105.73,105.75,200.0,95.3668,95.3849,95.3668,95.3849,200.0
2014-12-02 14:20:00,105.77,105.79,105.68,105.68,2900.0,95.4029,95.4209,95.3217,95.3217,2900.0
2014-12-02 14:25:00,105.69,105.71,105.62,105.62,1500.0,95.3307,95.3488,95.2676,95.2676,1500.0
2014-12-02 14:30:00,105.61,105.63,105.56,105.57,1000.0,95.2586,95.2766,95.2135,95.2225,1000.0
2014-12-02 14:35:00,105.64,105.68,105.6,105.64,1100.0,95.2856,95.3217,95.2496,95.2856,1100.0
2014-12-02 14:40:00,105.65,105.67,105.65,105.66,1600.0,95.2947,95.3127,95.2947,95.3037,1600.0
2014-12-02 14:45:00,105.66,105.75,105.66,105.71,700.0,95.3037,95.3849,95.3037,95.3488,700.0
2014-12-02 14:50:00,105.77,105.78,105.73,105.73,1400.0,95.4029,95.4119,95.3668,95.3668,1400.0
2014-12-02 14:55:00,105.77,105.83,105.75,105.83,1400.0,95.4029,95.457,95.3849,95.457,1400.0
2014-12-02 15:00:00,105.83,105.95,105.82,105.95,3100.0,95.457,95.5652,95.448,95.5652,3100.0
2014-12-02 15:05:00,105.96,105.97,105.92,105.97,1900.0,95.5743,95.5833,95.5382,95.5833,1900.0
2014-12-02 15:10:00,105.96,105.98,105.91,105.98,600.0,95.5743,95.5923,95.5292,95.5923,600.0
2014-12-02 15:15:00,105.98,105.98,105.94,105.94,2900.0,95.5923,95.5923,95.5562,95.5562,2900.0
2014-12-02 15:20:00,105.95,105.95,105.8,105.85,3300.0,95.5652,95.5652,95.43,95.4751,3300.0
2014-12-02 15:25:00,105.87,105.89,105.8,105.81,1900.0,95.4931,95.5111,95.43,95.439,1900.0
2014-12-02 15:30:00,105.87,105.94,105.85,105.92,5500.0,95.4931,95.5562,95.4751,95.5382,5500.0
2014-12-02 15:35:00,105.9,105.92,105.77,105.78,6400.0,95.5202,95.5382,95.4029,95.4119,6400.0
2014-12-02 15:40:00,105.79,105.79,105.74,105.74,2600.0,95.4209,95.4209,95.3758,95.3758,2600.0
2014-12-02 15:45:00,105.75,105.8,105.74,105.76,6000.0,95.3849,95.43,95.3758,95.3939,6000.0
2014-12-02 15:50:00,105.76,105.82,105.7,105.74,8700.0,95.3939,95.448,95.3398,95.3758,8700.0
2014-12-02 15:55:00,105.75,105.81,105.74,105.77,11700.0,95.3849,95.439,95.3758,95.4029,11700.0
2014-12-03 09:30:00,106.25,106.31,106.1,106.3,5100.0,95.8358,95.89,95.7005,95.8809,5100.0
2014-12-03 09:35:00,106.31,106.4,106.17,106.4,30800.0,95.89,95.9711,95.7637,95.9711,30800.0
2014-12-03 09:40:00,106.38,106.43,106.28,106.34,17400.0,95.9531,95.9982,95.8629,95.917,17400.0
2014-12-03 09:45:00,106.36,106.42,106.31,106.33,10800.0,95.9351,95.9892,95.89,95.908,10800.0
2014-12-03 09:50:00,106.33,106.42,106.29,106.42,4100.0,95.908,95.9892,95.8719,95.9892,4100.0
2014-12-03 09:55:00,106.47,106.75,106.41,106.53,12500.0,96.0343,96.2868,95.9802,96.0884,12500.0
2014-12-03 10:00:00,106.58,106.58,106.31,106.39,2700.0,96.1335,96.1335,95.89,95.9621,2700.0
2014-12-03 10:05:00,106.37,106.38,106.18,106.18,4000.0,95.9441,95.9531,95.7727,95.7727,4000.0
2014-12-03 10:10:00,106.19,106.35,106.15,106.34,7200.0,95.7817,95.926,95.7456,95.917,7200.0
2014-12-03 10:15:00,106.37,106.37,106.34,106.34,500.0,95.9441,95.9441,95.917,95.917,500.0
2014-12-03 10:20:00,106.38,106.54,106.35,106.49,2300.0,95.9531,96.0974,95.926,96.0523,2300.0
2014-12-03 10:25:00,106.5,106.59,106.49,106.5,2200.0,96.0613,96.1425,96.0523,96.0613,2200.0
2014-12-03 10:30:00,106.51,106.55,106.45,106.55,3100.0,96.0704,96.1064,96.0162,96.1064,3100.0
2014-12-03 10:35:00,106.6,106.7,106.6,106.69,1600.0,96.1515,96.2417,96.1515,96.2327,1600.0
2014-12-03 10:40:00,106.61,106.61,106.46,106.46,800.0,96.1606,96.1606,96.0253,96.0253,800.0
2014-12-03 10:45:00,106.49,106.54,106.44,106.54,1400.0,96.0523,96.0974,96.0072,96.0974,1400.0
2014-12-03 10:50:00,106.53,106.55,106.46,106.46,400.0,96.0884,96.1064,96.0253,96.0253,400.0
2014-12-03 10:55:00,106.48,106.51,106.32,106.35,3000.0,96.0433,96.0704,95.899,95.926,3000.0
2014-12-03 11:00:00,106.37,106.42,106.37,106.38,2500.0,95.9441,95.9892,95.9441,95.9531,2500.0
2014-12-03 11:05:00,106.36,106.41,106.09,106.11,7800.0,95.9351,95.9802,95.6915,95.7096,7800.0
2014-12-03 11:10:00,106.16,106.17,106.05,106.08,1400.0,95.7547,95.7637,95.6554,95.6825,1400.0
2014-12-03 11:15:00,106.05,106.05,106.02,106.02,700.0,95.6554,95.6554,95.6284,95.6284,700.0
2014-12-03 11:20:00,105.93,105.99,105.89,105.99,3100.0,95.5472,95.6013,95.5111,95.6013,3100.0
2014-12-03 11:25:00,105.98,106.06,105.93,106.06,2500.0,95.5923,95.6645,95.5472,95.6645,2500.0
2014-12-03 11:30:00,106.11,106.17,106.07,106.17,3100.0,95.7096,95.7637,95.6735,95.7637,3100.0
2014-12-03 11:35:00,106.15,106.15,106.11,106.11,1200.0,95.7456,95.7456,95.7096,95.7096,1200.0
2014-12-03 11:40:00,106.11,106.16,106.02,106.16,2800.0,95.7096,95.7547,95.6284,95.7547,2800.0
2014-12-03 11:45:00,106.18,106.27,106.18,106.24,1600.0,95.7727,95.8539,95.7727,95.8268,1600.0
2014-12-03 11:50:00,106.28,106.36,106.25,106.34,1600.0,95.8629,95.9351,95.8358,95.917,1600.0
2014-12-03 11:55:00,106.39,106.55,106.39,106.53,3100.0,95.9621,96.1064,95.9621,96.0884,3100.0
2014-12-03 12:00:00,106.57,106.58,106.48,106.54,4000.0,96.1245,96.1335,96.0433,96.0974,4000.0
2014-12-03 12:05:00,106.56,106.58,106.53,106.58,1500.0,96.1155,96.1335,96.0884,96.1335,1500.0
2014-12-03 12:10:00,106.61,106.69,106.56,106.69,1700.0,96.1606,96.2327,96.1155,96.2327,1700.0
2014-12-03 12:15:00,106.69,106.79,106.69,106.74,1400.0,96.2327,96.3229,96.2327,96.2778,1400.0
2014-12-03 12:20:00,106.75,106.84,106.75,106.79,1800.0,96.2868,96.368,96.2868,96.3229,1800.0
2014-12-03 12:25:00,106.82,106.85,106.82,106.82,1200.0,96.35,96.377,96.35,96.35,1200.0
2014-12-03 12:30:00,106.82,106.94,106.82,106.94,18200.0,96.35,96.4582,96.35,96.4582,18200.0
2014-12-03 12:35:00,106.94,107.0,106.93,106.99,3900.0,96.4582,96.5123,96.4492,96.5033,3900.0
2014-12-03 12:40:00,106.95,107.08,106.92,107.08,4700.0,96.4672,96.5845,96.4402,96.5845,4700.0
2014-12-03 12:45:00,107.05,107.26,107.05,107.24,19100.0,96.5574,96.7468,96.5574,96.7288,19100.0
2014-12-03 12:50:00,107.25,107.27,107.21,107.26,12600.0,96.7378,96.7559,96.7018,96.7468,12600.0
2014-12-03 12:55:00,107.28,107.34,107.23,107.31,30000.0,96.7649,96.819,96.7198,96.7919,30000.0
2014-12-03 13:00:00,107.31,107.34,107.2,107.33,7800.0,96.7919,96.819,96.6927,96.81,7800.0
2014-12-03 13:05:00,107.33,107.34,107.31,107.32,4800.0,96.81,96.819,96.7919,96.801,4800.0
2014-12-03 13:10:00,107.31,107.33,107.31,107.33,4500.0,96.7919,96.81,96.7919,96.81,4500.0
2014-12-03 13:15:00,107.33,107.33,107.31,107.32,4500.0,96.81,96.81,96.7919,96.801,4500.0
2014-12-03 13:20:00,107.33,107.41,107.32,107.41,2600.0,96.81,96.8821,96.801,96.8821,2600.0
2014-12-03 13:25:00,107.41,107.47,107.41,107.47,4300.0,96.8821,96.9363,96.8821,96.9363,4300.0
2014-12-03 13:30:00,107.48,107.52,107.47,107.51,3100.0,96.9453,96.9814,96.9363,96.9723,3100.0
2014-12-03 13:35:00,107.52,107.58,107.51,107.58,1900.0,96.9814,97.0355,96.9723,97.0355,1900.0
2014-12-03 13:40:00,107.6,107.65,107.6,107.65,3300.0,97.0535,97.0986,97.0535,97.0986,3300.0
2014-12-03 13:45:00,107.65,107.83,107.63,107.83,17600.0,97.0986,97.261,97.0806,97.261,17600.0
2014-12-03 13:50:00,107.84,108.34,107.84,108.29,27800.0,97.27,97.721,97.27,97.6759,27800.0
2014-12-03 13:55:00,108.28,108.4,107.99,108.38,24400.0,97.6669,97.7751,97.4053,97.7571,24400.0
2014-12-03 14:00:00,108.38,108.58,108.28,108.4,30900.0,97.7571,97.9375,97.6669,97.7751,30900.0
2014-12-03 14:05:00,108.39,108.56,108.29,108.42,9900.0,97.7661,97.9194,97.6759,97.7932,9900.0
2014-12-03 14:10:00,108.48,108.56,108.47,108.55,5800.0,97.8473,97.9194,97.8383,97.9104,5800.0
2014-12-03 14:15:00,108.51,108.56,108.43,108.51,13700.0,97.8743,97.9194,97.8022,97.8743,13700.0
2014-12-03 14:20:00,108.52,108.67,108.52,108.56,7900.0,97.8833,98.0186,97.8833,97.9194,7900.0
2014-12-03 14:25:00,108.58,108.81,108.55,108.77,6200.0,97.9375,98.1449,97.9104,98.1088,6200.0
2014-12-03 14:30:00,108.82,108.83,108.67,108.68,19000.0,98.1539,98.163,98.0186,98.0277,19000.0
2014-12-03 14:35:00,108.67,108.72,108.6,108.7,13500.0,98.0186,98.0637,97.9555,98.0457,13500.0
2014-12-03 14:40:00,108.68,108.7,108.54,108.55,7800.0,98.0277,98.0457,97.9014,97.9104,7800.0
2014-12-03 14:45:00,108.54,108.57,108.41,108.41,12000.0,97.9014,97.9284,97.7841,97.7841,12000.0
2014-12-03 14:50:00,108.41,108.5,108.36,108.36,6600.0,97.7841,97.8653,97.739,97.739,6600.0
2014-12-03 14:55:00,108.36,108.37,108.35,108.36,3800.0,97.739,97.7481,97.73,97.739,3800.0
2014-12-03 15:00:00,108.34,108.36,108.13,108.14,15400.0,97.721,97.739,97.5316,97.5406,15400.0
2014-12-03 15:05:00,108.13,108.16,108.13,108.16,8200.0,97.5316,97.5586,97.5316,97.5586,8200.0
2014-12-03 15:10:00,108.15,108.16,107.97,107.97,19100.0,97.5496,97.5586,97.3873,97.3873,19100.0
2014-12-03 15:15:00,107.98,108.0,107.92,107.94,17200.0,97.3963,97.4143,97.3422,97.3602,17200.0
2014-12-03 15:20:00,107.92,107.93,107.78,107.91,17100.0,97.3422,97.3512,97.2159,97.3331,17100.0
2014-12-03 15:25:00,107.89,107.92,107.83,107.84,12300.0,97.3151,97.3422,97.261,97.27,12300.0
2014-12-03 15:30:00,107.83,107.83,107.67,107.7,15200.0,97.261,97.261,97.1167,97.1437,15200.0
2014-12-03 15:35:00,107.71,107.75,107.67,107.72,16100.0,97.1527,97.1888,97.1167,97.1618,16100.0
2014-12-03 15:40:00,107.72,107.75,107.72,107.75,8400.0,97.1618,97.1888,97.1618,97.1888,8400.0
2014-12-03 15:45:00,107.74,107.83,107.74,107.83,19600.0,97.1798,97.261,97.1798,97.261,19600.0
2014-12-03 15:50:00,107.82,107.82,107.68,107.69,26500.0,97.252,97.252,97.1257,97.1347,26500.0
2014-12-03 15:55:00,107.69,107.8,107.63,107.77,53600.0,97.1347,97.2339,97.0806,97.2069,53600.0
2014-12-04 09:30:00,108.23,108.36,108.05,108.34,9000.0,97.6218,97.739,97.4594,97.721,9000.0
2014-12-04 09:35:00,108.29,108.29,107.81,107.94,13100.0,97.6759,97.6759,97.2429,97.3602,13100.0
2014-12-04 09:40:00,108.05,108.05,107.77,107.95,4100.0,97.4594,97.4594,97.2069,97.3692,4100.0
2014-12-04 09:45:00,107.94,107.94,107.67,107.72,9300.0,97.3602,97.3602,97.1167,97.1618,9300.0
2014-12-04 09:50:00,107.68,107.68,107.43,107.45,5800.0,97.1257,97.1257,96.9002,96.9182,5800.0
2014-12-04 09:55:00,107.48,107.87,107.36,107.59,14300.0,96.9453,97.2971,96.837,97.0445,14300.0
2014-12-04 10:00:00,107.63,107.75,107.62,107.66,3400.0,97.0806,97.1888,97.0716,97.1076,3400.0
2014-12-04 10:05:00,107.66,107.75,107.42,107.46,2600.0,97.1076,97.1888,96.8912,96.9272,2600.0
2014-12-04 10:10:00,107.55,107.69,107.47,107.66,4100.0,97.0084,97.1347,96.9363,97.1076,4100.0
2014-12-04 10:15:00,107.63,107.72,107.53,107.69,2300.0,97.0806,97.1618,96.9904,97.1347,2300.0
2014-12-04 10:20:00,107.71,107.94,107.57,107.91,6200.0,97.1527,97.3602,97.0265,97.3331,6200.0
2014-12-04 10:25:00,107.86,107.92,107.76,107.76,2300.0,97.288,97.3422,97.1978,97.1978,2300.0
2014-12-04 10:30:00,107.79,107.84,107.65,107.65,1900.0,97.2249,97.27,97.0986,97.0986,1900.0
2014-12-04 10:35:00,107.6,107.73,107.55,107.73,5100.0,97.0535,97.1708,97.0084,97.1708,5100.0
2014-12-04 10:40:00,107.66,107.67,107.52,107.57,2700.0,97.1076,97.1167,96.9814,97.0265,2700.0
2014-12-04 10:45:00,107.53,107.67,107.42,107.64,3700.0,96.9904,97.1167,96.8912,97.0896,3700.0
2014-12-04 10:50:00,107.62,107.71,107.56,107.62,2800.0,97.0716,97.1527,97.0174,97.0716,2800.0
2014-12-04 10:55:00,107.61,107.72,107.57,107.65,1700.0,97.0625,97.1618,97.0265,97.0986,1700.0
2014-12-04 11:00:00,107.55,107.56,107.41,107.41,1500.0,97.0084,97.0174,96.8821,96.8821,1500.0
2014-12-04 11:05:00,107.31,107.57,107.31,107.55,4800.0,96.7919,97.0265,96.7919,97.0084,4800.0
2014-12-04 11:10:00,107.5,107.54,107.5,107.54,900.0,96.9633,96.9994,96.9633,96.9994,900.0
2014-12-04 11:15:00,107.63,107.68,107.59,107.6,3200.0,97.0806,97.1257,97.0445,97.0535,3200.0
2014-12-04 11:20:00,107.54,107.62,107.46,107.52,2900.0,96.9994,97.0716,96.9272,96.9814,2900.0
2014-12-04 11:25:00,107.56,107.61,107.46,107.56,3700.0,97.0174,97.0625,96.9272,97.0174,3700.0
2014-12-04 11:30:00,107.5,107.5,107.25,107.47,15500.0,96.9633,96.9633,96.7378,96.9363,15500.0
2014-12-04 11:35:00,107.48,107.6,107.42,107.6,3500.0,96.9453,97.0535,96.8912,97.0535,3500.0
2014-12-04 11:40:00,107.55,107.61,107.54,107.6,2200.0,97.0084,97.0625,96.9994,97.0535,2200.0
2014-12-04 11:45:00,107.59,107.62,107.59,107.62,400.0,97.0445,97.0716,97.0445,97.0716,400.0
2014-12-04 11:50:00,107.67,107.76,107.67,107.72,1800.0,97.1167,97.1978,97.1167,97.1618,1800.0
2014-12-04 11:55:00,107.74,107.77,107.71,107.77,2200.0,97.1798,97.2069,97.1527,97.2069,2200.0
2014-12-04 12:00:00,107.77,107.77,107.7,107.7,1700.0,97.2069,97.2069,97.1437,97.1437,1700.0
2014-12-04 12:05:00,107.67,107.71,107.67,107.71,400.0,97.1167,97.1527,97.1167,97.1527,400.0
2014-12-04 12:10:00,107.69,107.69,107.64,107.64,1200.0,97.1347,97.1347,97.0896,97.0896,1200.0
2014-12-04 12:15:00,107.65,107.68,107.65,107.67,600.0,97.0986,97.1257,97.0986,97.1167,600.0
2014-12-04 12:20:00,107.66,107.74,107.62,107.67,1700.0,97.1076,97.1798,97.0716,97.1167,1700.0
2014-12-04 12:25:00,107.67,107.67,107.59,107.59,700.0,97.1167,97.1167,97.0445,97.0445,700.0
2014-12-04 12:30:00,107.6,107.84,107.56,107.67,10600.0,97.0535,97.27,97.0174,97.1167,10600.0
2014-12-04 12:35:00,107.73,107.81,107.72,107.75,12500.0,97.1708,97.2429,97.1618,97.1888,12500.0
2014-12-04 12:40:00,107.75,107.85,107.67,107.7,7200.0,97.1888,97.279,97.1167,97.1437,7200.0
2014-12-04 12:45:00,107.72,107.72,107.56,107.56,4500.0,97.1618,97.1618,97.0174,97.0174,4500.0
2014-12-04 12:50:00,107.56,107.59,107.53,107.59,1500.0,97.0174,97.0445,96.9904,97.0445,1500.0
2014-12-04 12:55:00,107.58,107.63,107.54,107.54,3600.0,97.0355,97.0806,96.9994,96.9994,3600.0
2014-12-04 13:00:00,107.59,107.59,107.53,107.55,800.0,97.0445,97.0445,96.9904,97.0084,800.0
2014-12-04 13:05:00,107.57,107.62,107.54,107.54,2600.0,97.0265,97.0716,96.9994,96.9994,2600.0
2014-12-04 13:10:00,107.52,107.55,107.5,107.55,2500.0,96.9814,97.0084,96.9633,97.0084,2500.0
2014-12-04 13:15:00,107.55,107.58,107.51,107.58,600.0,97.0084,97.0355,96.9723,97.0355,600.0
2014-12-04 13:20:00,107.59,107.65,107.5,107.56,4100.0,97.0445,97.0986,96.9633,97.0174,4100.0
2014-12-04 13:25:00,107.54,107.55,107.47,107.48,1200.0,96.9994,97.0084,96.9363,96.9453,1200.0
2014-12-04 13:30:00,107.42,107.44,107.38,107.44,1600.0,96.8912,96.9092,96.8551,96.9092,1600.0
2014-12-04 13:35:00,107.38,107.38,107.35,107.38,800.0,96.8551,96.8551,96.828,96.8551,800.0
2014-12-04 13:40:00,107.42,107.42,107.38,107.39,1500.0,96.8912,96.8912,96.8551,96.8641,1500.0
2014-12-04 13:45:00,107.44,107.44,107.41,107.41,700.0,96.9092,96.9092,96.8821,96.8821,700.0
2014-12-04 13:50:00,107.46,107.46,107.39,107.41,400.0,96.9272,96.9272,96.8641,96.8821,400.0
2014-12-04 13:55:00,107.41,107.41,107.37,107.4,1700.0,96.8821,96.8821,96.8461,96.8731,1700.0
2014-12-04 14:00:00,107.43,107.45,107.4,107.44,1700.0,96.9002,96.9182,96.8731,96.9092,1700.0
2014-12-04 14:05:00,107.44,107.5,107.44,107.49,400.0,96.9092,96.9633,96.9092,96.9543,400.0
2014-12-04 14:10:00,107.51,107.53,107.49,107.49,3700.0,96.9723,96.9904,96.9543,96.9543,3700.0
2014-12-04 14:15:00,107.5,107.52,107.5,107.52,500.0,96.9633,96.9814,96.9633,96.9814,500.0
2014-12-04 14:20:00,107.52,107.56,107.51,107.54,3800.0,96.9814,97.0174,96.9723,96.9994,3800.0
2014-12-04 14:25:00,107.52,107.52,107.5,107.5,1400.0,96.9814,96.9814,96.9633,96.9633,1400.0
2014-12-04 14:30:00,107.49,107.5,107.42,107.42,2200.0,96.9543,96.9633,96.8912,96.8912,2200.0
2014-12-04 14:35:00,107.4,107.47,107.38,107.38,3300.0,96.8731,96.9363,96.8551,96.8551,3300.0
2014-12-04 14:40:00,107.42,107.54,107.42,107.52,1400.0,96.8912,96.9994,96.8912,96.9814,1400.0
2014-12-04 14:45:00,107.5,107.51,107.47,107.47,1600.0,96.9633,96.9723,96.9363,96.9363,1600.0
2014-12-04 14:50:00,107.47,107.54,107.47,107.53,800.0,96.9363,96.9994,96.9363,96.9904,800.0
2014-12-04 14:55:00,107.53,107.53,107.47,107.47,1500.0,96.9904,96.9904,96.9363,96.9363,1500.0
2014-12-04 15:00:00,107.47,107.5,107.38,107.4,4200.0,96.9363,96.9633,96.8551,96.8731,4200.0
2014-12-04 15:05:00,107.4,107.41,107.38,107.4,1200.0,96.8731,96.8821,96.8551,96.8731,1200.0
2014-12-04 15:10:00,107.4,107.41,107.34,107.36,2300.0,96.8731,96.8821,96.819,96.837,2300.0
2014-12-04 15:15:00,107.36,107.37,107.31,107.31,1300.0,96.837,96.8461,96.7919,96.7919,1300.0
2014-12-04 15:20:00,107.29,107.29,107.11,107.11,6300.0,96.7739,96.7739,96.6116,96.6116,6300.0
2014-12-04 15:25:00,107.1,107.12,107.04,107.09,4700.0,96.6025,96.6206,96.5484,96.5935,4700.0
2014-12-04 15:30:00,107.06,107.13,107.06,107.11,6900.0,96.5665,96.6296,96.5665,96.6116,6900.0
2014-12-04 15:35:00,107.11,107.12,107.07,107.08,3700.0,96.6116,96.6206,96.5755,96.5845,3700.0
2014-12-04 15:40:00,107.08,107.14,107.08,107.12,8700.0,96.5845,96.6386,96.5845,96.6206,8700.0
2014-12-04 15:45:00,107.13,107.26,107.12,107.26,6800.0,96.6296,96.7468,96.6206,96.7468,6800.0
2014-12-04 15:50:00,107.25,107.45,107.25,107.45,7400.0,96.7378,96.9182,96.7378,96.9182,7400.0
2014-12-04 15:55:00,107.42,107.42,107.3,107.33,11100.0,96.8912,96.8912,96.7829,96.81,11100.0
2014-12-05 09:30:00,108.19,108.36,108.03,108.35,8100.0,97.5857,97.739,97.4414,97.73,8100.0
2014-12-05 09:35:00,108.39,108.42,108.26,108.26,6300.0,97.7661,97.7932,97.6488,97.6488,6300.0
2014-12-05 09:40:00,108.19,108.23,108.1,108.23,4400.0,97.5857,97.6218,97.5045,97.6218,4400.0
2014-12-05 09:45:00,108.26,108.44,108.23,108.39,1400.0,97.6488,97.8112,97.6218,97.7661,1400.0
2014-12-05 09:50:00,108.33,108.34,108.24,108.24,800.0,97.712,97.721,97.6308,97.6308,800.0
2014-12-05 09:55:00,108.16,108.16,108.15,108.15,200.0,97.5586,97.5586,97.5496,97.5496,200.0
2014-12-05 10:00:00,108.28,108.31,108.15,108.31,4400.0,97.6669,97.6939,97.5496,97.6939,4400.0
2014-12-05 10:05:00,108.43,108.44,108.26,108.27,10700.0,97.8022,97.8112,97.6488,97.6579,10700.0
2014-12-05 10:10:00,108.27,108.47,108.24,108.46,3500.0,97.6579,97.8383,97.6308,97.8292,3500.0
2014-12-05 10:15:00,108.51,108.78,108.49,108.78,6600.0,97.8743,98.1179,97.8563,98.1179,6600.0
2014-12-05 10:20:00,108.76,108.76,108.63,108.7,4700.0,98.0998,98.0998,97.9826,98.0457,4700.0
2014-12-05 10:25:00,108.57,108.57,108.36,108.36,800.0,97.9284,97.9284,97.739,97.739,800.0
2014-12-05 10:30:00,108.48,108.65,108.48,108.58,3600.0,97.8473,98.0006,97.8473,97.9375,3600.0
2014-12-05 10:35:00,108.62,108.7,108.62,108.69,700.0,97.9735,98.0457,97.9735,98.0367,700.0
2014-12-05 10:40:00,108.7,108.83,108.68,108.79,5600.0,98.0457,98.163,98.0277,98.1269,5600.0
2014-12-05 10:45:00,108.8,108.99,108.8,108.95,1800.0,98.1359,98.3073,98.1359,98.2712,1800.0
2014-12-05 10:50:00,108.92,108.92,108.73,108.8,1600.0,98.2441,98.2441,98.0728,98.1359,1600.0
2014-12-05 10:55:00,108.78,108.79,108.74,108.77,6000.0,98.1179,98.1269,98.0818,98.1088,6000.0
2014-12-05 11:00:00,108.8,109.0,108.8,108.95,1600.0,98.1359,98.3163,98.1359,98.2712,1600.0
2014-12-05 11:05:00,108.95,108.95,108.95,108.95,0.0,98.2712,98.2712,98.2712,98.2712,0.0
2014-12-05 11:10:00,108.99,109.04,108.98,109.0,1700.0,98.3073,98.3524,98.2983,98.3163,1700.0
2014-12-05 11:15:00,109.0,109.14,108.97,109.12,1200.0,98.3163,98.4426,98.2892,98.4245,1200.0
2014-12-05 11:20:00,109.09,109.21,109.02,109.21,4200.0,98.3975,98.5057,98.3343,98.5057,4200.0
2014-12-05 11:25:00,109.17,109.38,109.17,109.38,6700.0,98.4696,98.6591,98.4696,98.6591,6700.0
2014-12-05 11:30:00,109.3,109.44,109.28,109.44,6600.0,98.5869,98.7132,98.5689,98.7132,6600.0
2014-12-05 11:35:00,109.34,109.39,109.32,109.38,1400.0,98.623,98.6681,98.6049,98.6591,1400.0
2014-12-05 11:40:00,109.38,109.38,109.38,109.38,400.0,98.6591,98.6591,98.6591,98.6591,400.0
2014-12-05 11:45:00,109.4,109.4,109.37,109.37,800.0,98.6771,98.6771,98.65,98.65,800.0
2014-12-05 11:50:00,109.36,109.36,109.27,109.27,1600.0,98.641,98.641,98.5598,98.5598,1600.0
2014-12-05 11:55:00,109.31,109.33,109.26,109.33,900.0,98.5959,98.614,98.5508,98.614,900.0
2014-12-05 12:00:00,109.26,109.32,109.26,109.27,92200.0,98.5508,98.6049,98.5508,98.5598,92200.0
2014-12-05 12:05:00,109.3,109.3,109.27,109.29,1700.0,98.5869,98.5869,98.5598,98.5779,1700.0
2014-12-05 12:10:00,109.34,109.44,109.33,109.41,3900.0,98.623,98.7132,98.614,98.6861,3900.0
2014-12-05 12:15:00,109.39,109.4,109.28,109.35,1300.0,98.6681,98.6771,98.5689,98.632,1300.0
2014-12-05 12:20:00,109.3,109.3,109.26,109.26,900.0,98.5869,98.5869,98.5508,98.5508,900.0
2014-12-05 12:25:00,109.26,109.27,109.26,109.26,1000.0,98.5508,98.5598,98.5508,98.5508,1000.0
2014-12-05 12:30:00,109.25,109.25,109.2,109.25,900.0,98.5418,98.5418,98.4967,98.5418,900.0
2014-12-05 12:35:00,109.24,109.25,109.23,109.25,500.0,98.5328,98.5418,98.5238,98.5418,500.0
2014-12-05 12:40:00,109.26,109.44,109.26,109.44,1400.0,98.5508,98.7132,98.5508,98.7132,1400.0
2014-12-05 12:45:00,109.46,109.51,109.45,109.51,800.0,98.7312,98.7763,98.7222,98.7763,800.0
2014-12-05 12:50:00,109.47,109.47,109.37,109.42,4000.0,98.7402,98.7402,98.65,98.6951,4000.0
2014-12-05 12:55:00,109.44,109.45,109.38,109.39,600.0,98.7132,98.7222,98.6591,98.6681,600.0
2014-12-05 13:00:00,109.43,109.43,109.34,109.43,800.0,98.7042,98.7042,98.623,98.7042,800.0
2014-12-05 13:05:00,109.44,109.44,109.32,109.36,1000.0,98.7132,98.7132,98.6049,98.641,1000.0
2014-12-05 13:10:00,109.3,109.3,109.22,109.22,900.0,98.5869,98.5869,98.5147,98.5147,900.0
2014-12-05 13:15:00,109.19,109.19,109.15,109.15,500.0,98.4877,98.4877,98.4516,98.4516,500.0
2014-12-05 13:20:00,109.22,109.24,109.16,109.2,1600.0,98.5147,98.5328,98.4606,98.4967,1600.0
2014-12-05 13:25:00,109.21,109.25,109.21,109.25,900.0,98.5057,98.5418,98.5057,98.5418,900.0
2014-12-05 13:30:00,109.25,109.27,109.23,109.23,1300.0,98.5418,98.5598,98.5238,98.5238,1300.0
2014-12-05 13:35:00,109.21,109.21,109.15,109.15,1900.0,98.5057,98.5057,98.4516,98.4516,1900.0
2014-12-05 13:40:00,109.17,109.24,109.17,109.23,2500.0,98.4696,98.5328,98.4696,98.5238,2500.0
2014-12-05 13:45:00,109.22,109.23,109.18,109.19,1100.0,98.5147,98.5238,98.4787,98.4877,1100.0
2014-12-05 13:50:00,109.22,109.23,109.19,109.23,2900.0,98.5147,98.5238,98.4877,98.5238,2900.0
2014-12-05 13:55:00,109.22,109.25,109.22,109.24,3300.0,98.5147,98.5418,98.5147,98.5328,3300.0
2014-12-05 14:00:00,109.22,109.23,109.22,109.23,2000.0,98.5147,98.5238,98.5147,98.5238,2000.0
2014-12-05 14:05:00,109.23,109.24,109.22,109.24,5500.0,98.5238,98.5328,98.5147,98.5328,5500.0
2014-12-05 14:10:00,109.23,109.24,109.22,109.24,2500.0,98.5238,98.5328,98.5147,98.5328,2500.0
2014-12-05 14:15:00,109.23,109.24,109.18,109.2,5500.0,98.5238,98.5328,98.4787,98.4967,5500.0
2014-12-05 14:20:00,109.19,109.25,109.18,109.25,3500.0,98.4877,98.5418,98.4787,98.5418,3500.0
2014-12-05 14:25:00,109.25,109.25,109.19,109.25,5500.0,98.5418,98.5418,98.4877,98.5418,5500.0
2014-12-05 14:30:00,109.25,109.25,109.22,109.22,1300.0,98.5418,98.5418,98.5147,98.5147,1300.0
2014-12-05 14:35:00,109.2,109.2,109.16,109.16,500.0,98.4967,98.4967,98.4606,98.4606,500.0
2014-12-05 14:40:00,109.15,109.18,109.15,109.18,1900.0,98.4516,98.4787,98.4516,98.4787,1900.0
2014-12-05 14:45:00,109.18,109.2,109.16,109.18,1700.0,98.4787,98.4967,98.4606,98.4787,1700.0
2014-12-05 14:50:00,109.15,109.2,109.15,109.2,1900.0,98.4516,98.4967,98.4516,98.4967,1900.0
2014-12-05 14:55:00,109.16,109.16,109.09,109.13,1900.0,98.4606,98.4606,98.3975,98.4336,1900.0
2014-12-05 15:00:00,109.1,109.13,109.07,109.09,1200.0,98.4065,98.4336,98.3794,98.3975,1200.0
2014-12-05 15:05:00,109.09,109.15,109.09,109.14,2100.0,98.3975,98.4516,98.3975,98.4426,2100.0
2014-12-05 15:10:00,109.15,109.2,109.11,109.15,4000.0,98.4516,98.4967,98.4155,98.4516,4000.0
2014-12-05 15:15:00,109.13,109.2,109.1,109.2,3300.0,98.4336,98.4967,98.4065,98.4967,3300.0
2014-12-05 15:20:00,109.2,109.22,109.1,109.13,3900.0,98.4967,98.5147,98.4065,98.4336,3900.0
2014-12-05 15:25:00,109.13,109.17,109.11,109.11,3000.0,98.4336,98.4696,98.4155,98.4155,3000.0
2014-12-05 15:30:00,109.13,109.25,109.11,109.23,4400.0,98.4336,98.5418,98.4155,98.5238,4400.0
2014-12-05 15:35:00,109.2,109.23,109.13,109.13,4900.0,98.4967,98.5238,98.4336,98.4336,4900.0
2014-12-05 15:40:00,109.15,109.25,109.09,109.09,5900.0,98.4516,98.5418,98.3975,98.3975,5900.0
2014-12-05 15:45:00,109.11,109.21,109.03,109.06,8500.0,98.4155,98.5057,98.3434,98.3704,8500.0
2014-12-05 15:50:00,109.07,109.19,109.07,109.14,10300.0,98.3794,98.4877,98.3794,98.4426,10300.0
2014-12-05 15:55:00,109.16,109.33,109.15,109.26,22100.0,98.4606,98.614,98.4516,98.5508,22100.0
2014-12-08 09:30:00,108.96,109.05,108.88,108.98,10300.0,98.2802,98.3614,98.2081,98.2983,10300.0
2014-12-08 09:35:00,109.01,109.13,108.97,108.97,10600.0,98.3253,98.4336,98.2892,98.2892,10600.0
2014-12-08 09:40:00,108.98,109.24,108.97,109.23,12000.0,98.2983,98.5328,98.2892,98.5238,12000.0
2014-12-08 09:45:00,109.23,109.26,108.98,108.98,2500.0,98.5238,98.5508,98.2983,98.2983,2500.0
2014-12-08 09:50:00,108.97,108.97,108.87,108.91,2100.0,98.2892,98.2892,98.199,98.2351,2100.0
2014-12-08 09:55:00,108.91,109.0,108.88,108.98,4500.0,98.2351,98.3163,98.2081,98.2983,4500.0
2014-12-08 10:00:00,109.0,109.13,108.98,109.08,16500.0,98.3163,98.4336,98.2983,98.3885,16500.0
2014-12-08 10:05:00,109.11,109.17,109.1,109.17,2600.0,98.4155,98.4696,98.4065,98.4696,2600.0
2014-12-08 10:10:00,109.14,109.29,109.1,109.17,25500.0,98.4426,98.5779,98.4065,98.4696,25500.0
2014-12-08 10:15:00,109.17,109.18,109.1,109.1,5000.0,98.4696,98.4787,98.4065,98.4065,5000.0
2014-12-08 10:20:00,109.14,109.18,109.1,109.11,44300.0,98.4426,98.4787,98.4065,98.4155,44300.0
2014-12-08 10:25:00,109.13,109.27,109.13,109.23,8500.0,98.4336,98.5598,98.4336,98.5238,8500.0
2014-12-08 10:30:00,109.23,109.31,109.19,109.19,7500.0,98.5238,98.5959,98.4877,98.4877,7500.0
2014-12-08 10:35:00,109.21,109.23,109.18,109.22,2500.0,98.5057,98.5238,98.4787,98.5147,2500.0
2014-12-08 10:40:00,109.15,109.25,109.13,109.24,6200.0,98.4516,98.5418,98.4336,98.5328,6200.0
2014-12-08 10:45:00,109.26,109.38,109.26,109.34,4100.0,98.5508,98.6591,98.5508,98.623,4100.0
2014-12-08 10:50:00,109.35,109.56,109.35,109.56,4400.0,98.632,98.8214,98.632,98.8214,4400.0
2014-12-08 10:55:00,109.55,109.55,109.36,109.36,4500.0,98.8124,98.8124,98.641,98.641,4500.0
2014-12-08 11:00:00,109.38,109.43,109.36,109.4,2300.0,98.6591,98.7042,98.641,98.6771,2300.0
2014-12-08 11:05:00,109.37,109.41,109.34,109.35,3800.0,98.65,98.6861,98.623,98.632,3800.0
2014-12-08 11:10:00,109.35,109.41,109.33,109.41,1900.0,98.632,98.6861,98.614,98.6861,1900.0
2014-12-08 11:15:00,109.41,109.47,109.34,109.41,8000.0,98.6861,98.7402,98.623,98.6861,8000.0
2014-12-08 11:20:00,109.37,109.37,109.26,109.26,31900.0,98.65,98.65,98.5508,98.5508,31900.0
2014-12-08 11:25:00,109.26,109.31,109.21,109.23,7700.0,98.5508,98.5959,98.5057,98.5238,7700.0
2014-12-08 11:30:00,109.18,109.2,109.08,109.1,6000.0,98.4787,98.4967,98.3885,98.4065,6000.0
2014-12-08 11:35:00,109.11,109.14,108.94,108.95,4400.0,98.4155,98.4426,98.2622,98.2712,4400.0
2014-12-08 11:40:00,108.95,109.1,108.86,109.05,5100.0,98.2712,98.4065,98.19,98.3614,5100.0
2014-12-08 11:45:00,109.03,109.09,108.93,108.93,1900.0,98.3434,98.3975,98.2532,98.2532,1900.0
2014-12-08 11:50:00,108.89,108.94,108.82,108.82,3300.0,98.2171,98.2622,98.1539,98.1539,3300.0
2014-12-08 11:55:00,108.81,108.81,108.67,108.67,1700.0,98.1449,98.1449,98.0186,98.0186,1700.0
2014-12-08 12:00:00,108.7,108.7,108.59,108.62,1200.0,98.0457,98.0457,97.9465,97.9735,1200.0
2014-12-08 12:05:00,108.58,108.61,108.52,108.55,3700.0,97.9375,97.9645,97.8833,97.9104,3700.0
2014-12-08 12:10:00,108.53,108.56,108.29,108.3,4200.0,97.8924,97.9194,97.6759,97.6849,4200.0
2014-12-08 12:15:00,108.26,108.28,108.08,108.13,6100.0,97.6488,97.6669,97.4865,97.5316,6100.0
2014-12-08 12:20:00,108.15,108.2,108.08,108.2,3400.0,97.5496,97.5947,97.4865,97.5947,3400.0
2014-12-08 12:25:00,108.15,108.22,108.1,108.22,5600.0,97.5496,97.6128,97.5045,97.6128,5600.0
2014-12-08 12:30:00,108.2,108.27,108.09,108.27,3600.0,97.5947,97.6579,97.4955,97.6579,3600.0
2014-12-08 12:35:00,108.27,108.3,108.12,108.23,1900.0,97.6579,97.6849,97.5226,97.6218,1900.0
2014-12-08 12:40:00,108.25,108.28,108.24,108.28,1300.0,97.6398,97.6669,97.6308,97.6669,1300.0
2014-12-08 12:45:00,108.3,108.3,108.22,108.22,1800.0,97.6849,97.6849,97.6128,97.6128,1800.0
2014-12-08 12:50:00,108.25,108.29,108.23,108.23,2000.0,97.6398,97.6759,97.6218,97.6218,2000.0
2014-12-08 12:55:00,108.25,108.27,108.18,108.18,3300.0,97.6398,97.6579,97.5767,97.5767,3300.0
2014-12-08 13:00:00,108.17,108.26,108.17,108.26,4700.0,97.5677,97.6488,97.5677,97.6488,4700.0
2014-12-08 13:05:00,108.21,108.33,108.21,108.31,2200.0,97.6037,97.712,97.6037,97.6939,2200.0
2014-12-08 13:10:00,108.31,108.31,108.24,108.25,2600.0,97.6939,97.6939,97.6308,97.6398,2600.0
2014-12-08 13:15:00,108.2,108.2,108.07,108.11,4500.0,97.5947,97.5947,97.4775,97.5135,4500.0
2014-12-08 13:20:00,108.07,108.07,107.87,107.87,2700.0,97.4775,97.4775,97.2971,97.2971,2700.0
2014-12-08 13:25:00,107.84,107.95,107.84,107.95,600.0,97.27,97.3692,97.27,97.3692,600.0
2014-12-08 13:30:00,107.88,107.94,107.78,107.8,2800.0,97.3061,97.3602,97.2159,97.2339,2800.0
2014-12-08 13:35:00,107.7,107.72,107.66,107.7,7400.0,97.1437,97.1618,97.1076,97.1437,7400.0
2014-12-08 13:40:00,107.68,107.68,107.55,107.58,9200.0,97.1257,97.1257,97.0084,97.0355,9200.0
2014-12-08 13:45:00,107.59,107.7,107.54,107.68,10900.0,97.0445,97.1437,96.9994,97.1257,10900.0
2014-12-08 13:50:00,107.73,107.8,107.66,107.67,3600.0,97.1708,97.2339,97.1076,97.1167,3600.0
2014-12-08 13:55:00,107.68,107.71,107.58,107.6,6100.0,97.1257,97.1527,97.0355,97.0535,6100.0
2014-12-08 14:00:00,107.57,107.57,107.5,107.56,1900.0,97.0265,97.0265,96.9633,97.0174,1900.0
2014-12-08 14:05:00,107.55,107.57,107.48,107.57,8500.0,97.0084,97.0265,96.9453,97.0265,8500.0
2014-12-08 14:10:00,107.59,107.64,107.49,107.49,7800.0,97.0445,97.0896,96.9543,96.9543,7800.0
2014-12-08 14:15:00,107.48,107.57,107.35,107.55,6300.0,96.9453,97.0265,96.828,97.0084,6300.0
2014-12-08 14:20:00,107.55,107.66,107.53,107.66,3500.0,97.0084,97.1076,96.9904,97.1076,3500.0
2014-12-08 14:25:00,107.72,107.87,107.72,107.83,6700.0,97.1618,97.2971,97.1618,97.261,6700.0
2014-12-08 14:30:00,107.85,107.98,107.79,107.98,3500.0,97.279,97.3963,97.2249,97.3963,3500.0
2014-12-08 14:35:00,107.96,108.0,107.94,107.94,2800.0,97.3782,97.4143,97.3602,97.3602,2800.0
2014-12-08 14:40:00,107.94,107.95,107.91,107.91,2100.0,97.3602,97.3692,97.3331,97.3331,2100.0
2014-12-08 14:45:00,107.92,107.94,107.91,107.94,1800.0,97.3422,97.3602,97.3331,97.3602,1800.0
2014-12-08 14:50:00,107.94,107.95,107.9,107.91,3200.0,97.3602,97.3692,97.3241,97.3331,3200.0
2014-12-08 14:55:00,107.91,107.93,107.86,107.87,5800.0,97.3331,97.3512,97.288,97.2971,5800.0
2014-12-08 15:00:00,107.86,107.96,107.85,107.96,2800.0,97.288,97.3782,97.279,97.3782,2800.0
2014-12-08 15:05:00,107.95,107.96,107.86,107.9,3900.0,97.3692,97.3782,97.288,97.3241,3900.0
2014-12-08 15:10:00,107.91,107.93,107.9,107.91,1700.0,97.3331,97.3512,97.3241,97.3331,1700.0
2014-12-08 15:15:00,107.92,108.0,107.92,107.95,2200.0,97.3422,97.4143,97.3422,97.3692,2200.0
2014-12-08 15:20:00,107.92,108.04,107.92,108.03,3000.0,97.3422,97.4504,97.3422,97.4414,3000.0
2014-12-08 15:25:00,108.04,108.12,108.03,108.09,6100.0,97.4504,97.5226,97.4414,97.4955,6100.0
2014-12-08 15:30:00,108.07,108.09,108.01,108.09,6200.0,97.4775,97.4955,97.4233,97.4955,6200.0
2014-12-08 15:35:00,108.09,108.19,108.08,108.1,7300.0,97.4955,97.5857,97.4865,97.5045,7300.0
2014-12-08 15:40:00,108.1,108.17,108.05,108.07,6600.0,97.5045,97.5677,97.4594,97.4775,6600.0
2014-12-08 15:45:00,108.05,108.08,108.0,108.05,6300.0,97.4594,97.4865,97.4143,97.4594,6300.0
2014-12-08 15:50:00,108.05,108.08,107.96,107.97,12400.0,97.4594,97.4865,97.3782,97.3873,12400.0
2014-12-08 15:55:00,107.98,107.98,107.89,107.97,17100.0,97.3963,97.3963,97.3151,97.3873,17100.0
2014-12-09 09:30:00,107.66,107.76,107.43,107.43,42800.0,97.1076,97.1978,96.9002,96.9002,42800.0
2014-12-09 09:35:00,107.44,107.59,107.13,107.59,22800.0,96.9092,97.0445,96.6296,97.0445,22800.0
2014-12-09 09:40:00,107.61,107.64,107.18,107.21,22500.0,97.0625,97.0896,96.6747,96.7018,22500.0
2014-12-09 09:45:00,107.22,107.27,107.05,107.11,16300.0,96.7108,96.7559,96.5574,96.6116,16300.0
2014-12-09 09:50:00,107.11,107.21,107.01,107.05,6900.0,96.6116,96.7018,96.5214,96.5574,6900.0
2014-12-09 09:55:00,107.03,107.16,106.93,107.12,8600.0,96.5394,96.6567,96.4492,96.6206,8600.0
2014-12-09 10:00:00,107.09,107.12,106.94,106.94,17100.0,96.5935,96.6206,96.4582,96.4582,17100.0
2014-12-09 10:05:00,106.97,107.15,106.89,107.05,14100.0,96.4853,96.6476,96.4131,96.5574,14100.0
2014-12-09 10:10:00,107.02,107.03,106.84,107.01,7100.0,96.5304,96.5394,96.368,96.5214,7100.0
2014-12-09 10:15:00,106.98,107.05,106.81,106.85,3200.0,96.4943,96.5574,96.341,96.377,3200.0
2014-12-09 10:20:00,106.89,107.11,106.88,106.99,3400.0,96.4131,96.6116,96.4041,96.5033,3400.0
2014-12-09 10:25:00,106.8,107.03,106.69,106.79,6600.0,96.3319,96.5394,96.2327,96.3229,6600.0
2014-12-09 10:30:00,106.95,107.14,106.88,107.1,4600.0,96.4672,96.6386,96.4041,96.6025,4600.0
2014-12-09 10:35:00,107.18,107.26,107.12,107.17,2900.0,96.6747,96.7468,96.6206,96.6657,2900.0
2014-12-09 10:40:00,107.15,107.35,107.06,107.35,2900.0,96.6476,96.828,96.5665,96.828,2900.0
2014-12-09 10:45:00,107.37,107.51,107.34,107.42,3000.0,96.8461,96.9723,96.819,96.8912,3000.0
2014-12-09 10:50:00,107.39,107.47,107.35,107.41,3700.0,96.8641,96.9363,96.828,96.8821,3700.0
2014-12-09 10:55:00,107.38,107.48,107.36,107.39,4800.0,96.8551,96.9453,96.837,96.8641,4800.0
2014-12-09 11:00:00,107.37,107.38,107.27,107.36,2800.0,96.8461,96.8551,96.7559,96.837,2800.0
2014-12-09 11:05:00,107.31,107.47,107.23,107.45,4000.0,96.7919,96.9363,96.7198,96.9182,4000.0
2014-12-09 11:10:00,107.47,107.61,107.46,107.58,1000.0,96.9363,97.0625,96.9272,97.0355,1000.0
2014-12-09 11:15:00,107.5,107.54,107.43,107.53,1300.0,96.9633,96.9994,96.9002,96.9904,1300.0
2014-12-09 11:20:00,107.49,107.54,107.49,107.52,500.0,96.9543,96.9994,96.9543,96.9814,500.0
2014-12-09 11:25:00,107.51,107.82,107.51,107.8,4900.0,96.9723,97.252,96.9723,97.2339,4900.0
2014-12-09 11:30:00,107.65,107.75,107.32,107.32,20200.0,97.0986,97.1888,96.801,96.801,20200.0
2014-12-09 11:35:00,107.37,107.41,107.37,107.4,600.0,96.8461,96.8821,96.8461,96.8731,600.0
2014-12-09 11:40:00,107.43,107.5,107.39,107.5,1000.0,96.9002,96.9633,96.8641,96.9633,1000.0
2014-12-09 11:45:00,107.48,107.54,107.45,107.54,1500.0,96.9453,96.9994,96.9182,96.9994,1500.0
2014-12-09 11:50:00,107.51,107.57,107.51,107.57,200.0,96.9723,97.0265,96.9723,97.0265,200.0
2014-12-09 11:55:00,107.57,107.64,107.55,107.64,400.0,97.0265,97.0896,97.0084,97.0896,400.0
2014-12-09 12:00:00,107.57,107.58,107.57,107.57,1500.0,97.0265,97.0355,97.0265,97.0265,1500.0
2014-12-09 12:05:00,107.58,107.62,107.54,107.62,800.0,97.0355,97.0716,96.9994,97.0716,800.0
2014-12-09 12:10:00,107.63,107.65,107.6,107.62,1200.0,97.0806,97.0986,97.0535,97.0716,1200.0
2014-12-09 12:15:00,107.62,107.63,107.5,107.5,500.0,97.0716,97.0806,96.9633,96.9633,500.0
2014-12-09 12:20:00,107.46,107.46,107.41,107.41,500.0,96.9272,96.9272,96.8821,96.8821,500.0
2014-12-09 12:25:00,107.44,107.49,107.42,107.48,500.0,96.9092,96.9543,96.8912,96.9453,500.0
2014-12-09 12:30:00,107.49,107.54,107.49,107.54,600.0,96.9543,96.9994,96.9543,96.9994,600.0
2014-12-09 12:35:00,107.57,107.7,107.56,107.7,2600.0,97.0265,97.1437,97.0174,97.1437,2600.0
2014-12-09 12:40:00,107.7,107.73,107.67,107.7,3200.0,97.1437,97.1708,97.1167,97.1437,3200.0
2014-12-09 12:45:00,107.71,107.71,107.69,107.7,200.0,97.1527,97.1527,97.1347,97.1437,200.0
2014-12-09 12:50:00,107.72,107.73,107.71,107.72,1200.0,97.1618,97.1708,97.1527,97.1618,1200.0
2014-12-09 12:55:00,107.71,107.81,107.71,107.78,4200.0,97.1527,97.2429,97.1527,97.2159,4200.0
2014-12-09 13:00:00,107.77,107.84,107.77,107.84,1100.0,97.2069,97.27,97.2069,97.27,1100.0
2014-12-09 13:05:00,107.84,107.97,107.83,107.97,2800.0,97.27,97.3873,97.261,97.3873,2800.0
2014-12-09 13:10:00,108.03,108.28,108.03,108.18,2700.0,97.4414,97.6669,97.4414,97.5767,2700.0
2014-12-09 13:15:00,108.18,108.18,108.06,108.07,900.0,97.5767,97.5767,97.4684,97.4775,900.0
2014-12-09 13:20:00,108.06,108.08,108.0,108.0,1000.0,97.4684,97.4865,97.4143,97.4143,1000.0
2014-12-09 13:25:00,107.99,108.13,107.99,108.13,1000.0,97.4053,97.5316,97.4053,97.5316,1000.0
2014-12-09 13:30:00,108.15,108.47,108.15,108.47,2300.0,97.5496,97.8383,97.5496,97.8383,2300.0
2014-12-09 13:35:00,108.53,108.53,108.38,108.5,2000.0,97.8924,97.8924,97.7571,97.8653,2000.0
2014-12-09 13:40:00,108.54,108.54,108.37,108.37,1600.0,97.9014,97.9014,97.7481,97.7481,1600.0
2014-12-09 13:45:00,108.39,108.39,108.18,108.18,1300.0,97.7661,97.7661,97.5767,97.5767,1300.0
2014-12-09 13:50:00,108.22,108.32,108.21,108.32,1900.0,97.6128,97.703,97.6037,97.703,1900.0
2014-12-09 13:55:00,108.32,108.32,108.23,108.23,1300.0,97.703,97.703,97.6218,97.6218,1300.0
2014-12-09 14:00:00,108.25,108.26,108.23,108.24,2400.0,97.6398,97.6488,97.6218,97.6308,2400.0
2014-12-09 14:05:00,108.23,108.24,108.17,108.17,1400.0,97.6218,97.6308,97.5677,97.5677,1400.0
2014-12-09 14:10:00,108.17,108.17,108.07,108.09,2000.0,97.5677,97.5677,97.4775,97.4955,2000.0
2014-12-09 14:15:00,108.04,108.06,108.01,108.06,900.0,97.4504,97.4684,97.4233,97.4684,900.0
2014-12-09 14:20:00,108.1,108.15,108.08,108.1,2100.0,97.5045,97.5496,97.4865,97.5045,2100.0
2014-12-09 14:25:00,108.09,108.1,108.02,108.07,2800.0,97.4955,97.5045,97.4324,97.4775,2800.0
2014-12-09 14:30:00,108.08,108.08,107.92,107.92,1200.0,97.4865,97.4865,97.3422,97.3422,1200.0
2014-12-09 14:35:00,107.92,107.97,107.92,107.96,1400.0,97.3422,97.3873,97.3422,97.3782,1400.0
2014-12-09 14:40:00,107.96,107.97,107.95,107.95,400.0,97.3782,97.3873,97.3692,97.3692,400.0
2014-12-09 14:45:00,107.93,108.04,107.93,107.99,1100.0,97.3512,97.4504,97.3512,97.4053,1100.0
2014-12-09 14:50:00,107.95,107.99,107.89,107.89,1500.0,97.3692,97.4053,97.3151,97.3151,1500.0
2014-12-09 14:55:00,107.93,108.06,107.93,108.04,1400.0,97.3512,97.4684,97.3512,97.4504,1400.0
2014-12-09 15:00:00,107.99,108.16,107.97,108.0,3300.0,97.4053,97.5586,97.3873,97.4143,3300.0
2014-12-09 15:05:00,108.04,108.05,107.92,107.92,2200.0,97.4504,97.4594,97.3422,97.3422,2200.0
2014-12-09 15:10:00,107.93,107.95,107.8,107.89,2600.0,97.3512,97.3692,97.2339,97.3151,2600.0
2014-12-09 15:15:00,107.87,107.88,107.69,107.73,4100.0,97.2971,97.3061,97.1347,97.1708,4100.0
2014-12-09 15:20:00,107.72,107.75,107.68,107.7,3700.0,97.1618,97.1888,97.1257,97.1437,3700.0
2014-12-09 15:25:00,107.7,107.79,107.69,107.72,3400.0,97.1437,97.2249,97.1347,97.1618,3400.0
2014-12-09 15:30:00,107.71,107.74,107.66,107.72,4600.0,97.1527,97.1798,97.1076,97.1618,4600.0
2014-12-09 15:35:00,107.71,107.75,107.7,107.72,1900.0,97.1527,97.1888,97.1437,97.1618,1900.0
2014-12-09 15:40:00,107.71,107.94,107.71,107.92,5300.0,97.1527,97.3602,97.1527,97.3422,5300.0
2014-12-09 15:45:00,107.92,107.97,107.89,107.97,6200.0,97.3422,97.3873,97.3151,97.3873,6200.0
2014-12-09 15:50:00,107.96,107.97,107.87,107.89,7700.0,97.3782,97.3873,97.2971,97.3151,7700.0
2014-12-09 15:55:00,107.86,107.95,107.86,107.94,14200.0,97.288,97.3692,97.288,97.3602,14200.0
2014-12-10 09:30:00,108.41,108.41,108.09,108.09,6200.0,97.7841,97.7841,97.4955,97.4955,6200.0
2014-12-10 09:35:00,108.05,108.15,107.95,108.13,16100.0,97.4594,97.5496,97.3692,97.5316,16100.0
2014-12-10 09:40:00,108.16,108.31,108.12,108.14,6700.0,97.5586,97.6939,97.5226,97.5406,6700.0
2014-12-10 09:45:00,108.05,108.25,108.02,108.21,1500.0,97.4594,97.6398,97.4324,97.6037,1500.0
2014-12-10 09:50:00,108.15,108.19,107.9,107.9,7600.0,97.5496,97.5857,97.3241,97.3241,7600.0
2014-12-10 09:55:00,107.83,107.86,107.68,107.86,3000.0,97.261,97.288,97.1257,97.288,3000.0
2014-12-10 10:00:00,107.82,107.94,107.8,107.83,1800.0,97.252,97.3602,97.2339,97.261,1800.0
2014-12-10 10:05:00,107.87,108.04,107.87,107.95,2900.0,97.2971,97.4504,97.2971,97.3692,2900.0
2014-12-10 10:10:00,108.0,108.04,107.91,108.03,16900.0,97.4143,97.4504,97.3331,97.4414,16900.0
2014-12-10 10:15:00,108.02,108.11,108.0,108.07,1200.0,97.4324,97.5135,97.4143,97.4775,1200.0
2014-12-10 10:20:00,108.11,108.24,108.02,108.17,7700.0,97.5135,97.6308,97.4324,97.5677,7700.0
2014-12-10 10:25:00,108.17,108.19,107.96,108.07,7900.0,97.5677,97.5857,97.3782,97.4775,7900.0
2014-12-10 10:30:00,108.03,108.17,107.94,108.03,12200.0,97.4414,97.5677,97.3602,97.4414,12200.0
2014-12-10 10:35:00,108.02,108.22,107.97,108.01,10400.0,97.4324,97.6128,97.3873,97.4233,10400.0
2014-12-10 10:40:00,108.02,108.16,107.97,108.12,4100.0,97.4324,97.5586,97.3873,97.5226,4100.0
2014-12-10 10:45:00,108.11,108.11,107.81,107.85,2400.0,97.5135,97.5135,97.2429,97.279,2400.0
2014-12-10 10:50:00,107.8,108.03,107.75,108.03,2400.0,97.2339,97.4414,97.1888,97.4414,2400.0
2014-12-10 10:55:00,108.07,108.32,108.07,108.28,3700.0,97.4775,97.703,97.4775,97.6669,3700.0
2014-12-10 11:00:00,108.27,108.27,108.16,108.19,2700.0,97.6579,97.6579,97.5586,97.5857,2700.0
2014-12-10 11:05:00,108.26,108.5,108.26,108.48,2700.0,97.6488,97.8653,97.6488,97.8473,2700.0
2014-12-10 11:10:00,108.4,108.43,108.29,108.35,1300.0,97.7751,97.8022,97.6759,97.73,1300.0
2014-12-10 11:15:00,108.32,108.33,108.24,108.31,1500.0,97.703,97.712,97.6308,97.6939,1500.0
2014-12-10 11:20:00,108.11,108.34,108.11,108.32,800.0,97.5135,97.721,97.5135,97.703,800.0
2014-12-10 11:25:00,108.33,108.33,108.22,108.25,4100.0,97.712,97.712,97.6128,97.6398,4100.0
2014-12-10 11:30:00,108.18,108.41,108.17,108.39,15400.0,97.5767,97.7841,97.5677,97.7661,15400.0
2014-12-10 11:35:00,108.33,108.36,108.22,108.26,2400.0,97.712,97.739,97.6128,97.6488,2400.0
2014-12-10 11:40:00,108.31,108.31,108.19,108.25,1900.0,97.6939,97.6939,97.5857,97.6398,1900.0
2014-12-10 11:45:00,108.21,108.35,108.21,108.3,2600.0,97.6037,97.73,97.6037,97.6849,2600.0
2014-12-10 11:50:00,108.32,108.48,108.31,108.38,3900.0,97.703,97.8473,97.6939,97.7571,3900.0
2014-12-10 11:55:00,108.46,108.46,108.31,108.31,2400.0,97.8292,97.8292,97.6939,97.6939,2400.0
2014-12-10 12:00:00,108.31,108.31,108.21,108.23,2400.0,97.6939,97.6939,97.6037,97.6218,2400.0
2014-12-10 12:05:00,108.21,108.21,108.14,108.15,1000.0,97.6037,97.6037,97.5406,97.5496,1000.0
2014-12-10 12:10:00,108.17,108.18,108.14,108.16,1100.0,97.5677,97.5767,97.5406,97.5586,1100.0
2014-12-10 12:15:00,108.16,108.16,107.78,107.87,11000.0,97.5586,97.5586,97.2159,97.2971,11000.0
2014-12-10 12:20:00,107.85,107.86,107.75,107.77,2600.0,97.279,97.288,97.1888,97.2069,2600.0
2014-12-10 12:25:00,107.76,107.76,107.59,107.59,4500.0,97.1978,97.1978,97.0445,97.0445,4500.0
2014-12-10 12:30:00,107.58,107.71,107.51,107.67,6500.0,97.0355,97.1527,96.9723,97.1167,6500.0
2014-12-10 12:35:00,107.65,107.7,107.6,107.61,2000.0,97.0986,97.1437,97.0535,97.0625,2000.0
2014-12-10 12:40:00,107.63,107.69,107.61,107.64,3000.0,97.0806,97.1347,97.0625,97.0896,3000.0
2014-12-10 12:45:00,107.63,107.7,107.58,107.63,4300.0,97.0806,97.1437,97.0355,97.0806,4300.0
2014-12-10 12:50:00,107.65,107.7,107.64,107.65,600.0,97.0986,97.1437,97.0896,97.0986,600.0
2014-12-10 12:55:00,107.6,107.61,107.53,107.58,2400.0,97.0535,97.0625,96.9904,97.0355,2400.0
2014-12-10 13:00:00,107.59,107.59,107.53,107.58,1100.0,97.0445,97.0445,96.9904,97.0355,1100.0
2014-12-10 13:05:00,107.53,107.68,107.5,107.66,1700.0,96.9904,97.1257,96.9633,97.1076,1700.0
2014-12-10 13:10:00,107.66,107.78,107.64,107.77,1600.0,97.1076,97.2159,97.0896,97.2069,1600.0
2014-12-10 13:15:00,107.74,107.8,107.72,107.78,2100.0,97.1798,97.2339,97.1618,97.2159,2100.0
2014-12-10 13:20:00,107.81,107.84,107.7,107.71,3400.0,97.2429,97.27,97.1437,97.1527,3400.0
2014-12-10 13:25:00,107.78,107.89,107.76,107.78,1400.0,97.2159,97.3151,97.1978,97.2159,1400.0
2014-12-10 13:30:00,107.8,107.82,107.63,107.68,2500.0,97.2339,97.252,97.0806,97.1257,2500.0
2014-12-10 13:35:00,107.69,107.78,107.67,107.74,2500.0,97.1347,97.2159,97.1167,97.1798,2500.0
2014-12-10 13:40:00,107.68,107.76,107.65,107.76,1200.0,97.1257,97.1978,97.0986,97.1978,1200.0
2014-12-10 13:45:00,107.73,107.73,107.43,107.43,1400.0,97.1708,97.1708,96.9002,96.9002,1400.0
2014-12-10 13:50:00,107.42,107.45,107.37,107.41,3600.0,96.8912,96.9182,96.8461,96.8821,3600.0
2014-12-10 13:55:00,107.38,107.38,107.27,107.27,1600.0,96.8551,96.8551,96.7559,96.7559,1600.0
2014-12-10 14:00:00,107.26,107.31,107.23,107.3,3500.0,96.7468,96.7919,96.7198,96.7829,3500.0
2014-12-10 14:05:00,107.3,107.31,107.25,107.26,2100.0,96.7829,96.7919,96.7378,96.7468,2100.0
2014-12-10 14:10:00,107.2,107.23,107.13,107.17,3300.0,96.6927,96.7198,96.6296,96.6657,3300.0
2014-12-10 14:15:00,107.14,107.3,107.13,107.3,2400.0,96.6386,96.7829,96.6296,96.7829,2400.0
2014-12-10 14:20:00,107.27,107.27,107.04,107.05,4800.0,96.7559,96.7559,96.5484,96.5574,4800.0
2014-12-10 14:25:00,107.08,107.17,107.08,107.13,5700.0,96.5845,96.6657,96.5845,96.6296,5700.0
2014-12-10 14:30:00,107.14,107.14,107.02,107.14,2600.0,96.6386,96.6386,96.5304,96.6386,2600.0
2014-12-10 14:35:00,107.15,107.15,107.01,107.06,7200.0,96.6476,96.6476,96.5214,96.5665,7200.0
2014-12-10 14:40:00,107.01,107.03,106.94,106.98,7200.0,96.5214,96.5394,96.4582,96.4943,7200.0
2014-12-10 14:45:00,106.98,107.11,106.93,107.07,4200.0,96.4943,96.6116,96.4492,96.5755,4200.0
2014-12-10 14:50:00,107.02,107.03,106.88,106.95,6200.0,96.5304,96.5394,96.4041,96.4672,6200.0
2014-12-10 14:55:00,106.92,106.92,106.84,106.84,2900.0,96.4402,96.4402,96.368,96.368,2900.0
2014-12-10 15:00:00,106.76,106.85,106.74,106.76,4600.0,96.2959,96.377,96.2778,96.2959,4600.0
2014-12-10 15:05:00,106.77,106.95,106.71,106.95,7700.0,96.3049,96.4672,96.2508,96.4672,7700.0
2014-12-10 15:10:00,106.96,107.08,106.96,107.03,3400.0,96.4763,96.5845,96.4763,96.5394,3400.0
2014-12-10 15:15:00,107.02,107.1,106.94,107.08,2900.0,96.5304,96.6025,96.4582,96.5845,2900.0
2014-12-10 15:20:00,107.08,107.25,107.08,107.23,5600.0,96.5845,96.7378,96.5845,96.7198,5600.0
2014-12-10 15:25:00,107.18,107.2,107.15,107.16,3500.0,96.6747,96.6927,96.6476,96.6567,3500.0
2014-12-10 15:30:00,107.16,107.21,107.13,107.21,5900.0,96.6567,96.7018,96.6296,96.7018,5900.0
2014-12-10 15:35:00,107.21,107.22,107.13,107.14,3900.0,96.7018,96.7108,96.6296,96.6386,3900.0
2014-12-10 15:40:00,107.16,107.17,107.07,107.08,5200.0,96.6567,96.6657,96.5755,96.5845,5200.0
2014-12-10 15:45:00,107.08,107.09,106.94,106.95,27000.0,96.5845,96.5935,96.4582,96.4672,27000.0
2014-12-10 15:50:00,106.97,107.08,106.97,107.08,25900.0,96.4853,96.5845,96.4853,96.5845,25900.0
2014-12-10 15:55:00,107.07,107.17,106.92,107.04,63600.0,96.5755,96.6657,96.4402,96.5484,63600.0
2014-12-11 09:30:00,107.15,107.25,107.11,107.23,12100.0,96.6476,96.7378,96.6116,96.7198,12100.0
2014-12-11 09:35:00,107.22,107.27,107.14,107.25,15300.0,96.7108,96.7559,96.6386,96.7378,15300.0
2014-12-11 09:40:00,107.24,107.38,107.22,107.28,11700.0,96.7288,96.8551,96.7108,96.7649,11700.0
2014-12-11 09:45:00,107.33,107.49,107.29,107.46,9800.0,96.81,96.9543,96.7739,96.9272,9800.0
2014-12-11 09:50:00,107.47,107.56,107.46,107.56,6500.0,96.9363,97.0174,96.9272,97.0174,6500.0
2014-12-11 09:55:00,107.62,107.62,107.33,107.52,7800.0,97.0716,97.0716,96.81,96.9814,7800.0
2014-12-11 10:00:00,107.49,107.55,107.37,107.41,3200.0,96.9543,97.0084,96.8461,96.8821,3200.0
2014-12-11 10:05:00,107.45,107.59,107.4,107.58,4800.0,96.9182,97.0445,96.8731,97.0355,4800.0
2014-12-11 10:10:00,107.57,107.59,107.37,107.4,6700.0,97.0265,97.0445,96.8461,96.8731,6700.0
2014-12-11 10:15:00,107.41,107.48,107.4,107.48,1200.0,96.8821,96.9453,96.8731,96.9453,1200.0
2014-12-11 10:20:00,107.48,107.74,107.48,107.73,2900.0,96.9453,97.1798,96.9453,97.1708,2900.0
2014-12-11 10:25:00,107.7,108.0,107.7,108.0,3600.0,97.1437,97.4143,97.1437,97.4143,3600.0
2014-12-11 10:30:00,108.02,108.04,107.98,108.04,2400.0,97.4324,97.4504,97.3963,97.4504,2400.0
2014-12-11 10:35:00,108.03,108.05,107.93,108.0,6800.0,97.4414,97.4594,97.3512,97.4143,6800.0
2014-12-11 10:40:00,107.97,108.18,107.96,108.11,800.0,97.3873,97.5767,97.3782,97.5135,800.0
2014-12-11 10:45:00,108.09,108.09,107.94,107.94,1300.0,97.4955,97.4955,97.3602,97.3602,1300.0
2014-12-11 10:50:00,107.99,108.0,107.82,107.83,2500.0,97.4053,97.4143,97.252,97.261,2500.0
2014-12-11 10:55:00,107.81,107.81,107.63,107.66,1900.0,97.2429,97.2429,97.0806,97.1076,1900.0
2014-12-11 11:00:00,107.69,107.79,107.59,107.76,14500.0,97.1347,97.2249,97.0445,97.1978,14500.0
2014-12-11 11:05:00,107.77,107.94,107.67,107.72,21500.0,97.2069,97.3602,97.1167,97.1618,21500.0
2014-12-11 11:10:00,107.75,107.75,107.65,107.66,10500.0,97.1888,97.1888,97.0986,97.1076,10500.0
2014-12-11 11:15:00,107.66,107.88,107.66,107.85,4100.0,97.1076,97.3061,97.1076,97.279,4100.0
2014-12-11 11:20:00,107.87,107.9,107.79,107.8,2500.0,97.2971,97.3241,97.2249,97.2339,2500.0
2014-12-11 11:25:00,107.76,107.85,107.75,107.78,1300.0,97.1978,97.279,97.1888,97.2159,1300.0
2014-12-11 11:30:00,107.79,107.84,107.77,107.78,3700.0,97.2249,97.27,97.2069,97.2159,3700.0
2014-12-11 11:35:00,107.79,107.81,107.78,107.81,1000.0,97.2249,97.2429,97.2159,97.2429,1000.0
2014-12-11 11:40:00,107.79,107.79,107.74,107.76,1000.0,97.2249,97.2249,97.1798,97.1978,1000.0
2014-12-11 11:45:00,107.72,107.72,107.68,107.68,600.0,97.1618,97.1618,97.1257,97.1257,600.0
2014-12-11 11:50:00,107.68,107.77,107.68,107.76,1600.0,97.1257,97.2069,97.1257,97.1978,1600.0
2014-12-11 11:55:00,107.67,107.69,107.65,107.69,1600.0,97.1167,97.1347,97.0986,97.1347,1600.0
2014-12-11 12:00:00,107.71,107.75,107.68,107.75,1800.0,97.1527,97.1888,97.1257,97.1888,1800.0
2014-12-11 12:05:00,107.74,107.77,107.74,107.77,700.0,97.1798,97.2069,97.1798,97.2069,700.0
2014-12-11 12:10:00,107.69,107.69,107.68,107.69,900.0,97.1347,97.1347,97.1257,97.1347,900.0
2014-12-11 12:15:00,107.7,107.71,107.69,107.71,800.0,97.1437,97.1527,97.1347,97.1527,800.0
2014-12-11 12:20:00,107.71,107.71,107.64,107.66,1400.0,97.1527,97.1527,97.0896,97.1076,1400.0
2014-12-11 12:25:00,107.69,107.69,107.69,107.69,200.0,97.1347,97.1347,97.1347,97.1347,200.0
2014-12-11 12:30:00,107.68,107.74,107.68,107.69,1200.0,97.1257,97.1798,97.1257,97.1347,1200.0
2014-12-11 12:35:00,107.69,107.69,107.69,107.69,300.0,97.1347,97.1347,97.1347,97.1347,300.0
2014-12-11 12:40:00,107.7,107.71,107.68,107.7,2200.0,97.1437,97.1527,97.1257,97.1437,2200.0
2014-12-11 12:45:00,107.65,107.78,107.65,107.76,1000.0,97.0986,97.2159,97.0986,97.1978,1000.0
2014-12-11 12:50:00,107.77,107.81,107.77,107.81,300.0,97.2069,97.2429,97.2069,97.2429,300.0
2014-12-11 12:55:00,107.82,107.84,107.82,107.84,400.0,97.252,97.27,97.252,97.27,400.0
2014-12-11 13:00:00,107.85,107.85,107.8,107.8,900.0,97.279,97.279,97.2339,97.2339,900.0
2014-12-11 13:05:00,107.83,107.84,107.81,107.81,800.0,97.261,97.27,97.2429,97.2429,800.0
2014-12-11 13:10:00,107.83,107.83,107.78,107.78,300.0,97.261,97.261,97.2159,97.2159,300.0
2014-12-11 13:15:00,107.76,107.81,107.76,107.76,2000.0,97.1978,97.2429,97.1978,97.1978,2000.0
2014-12-11 13:20:00,107.75,107.75,107.73,107.73,700.0,97.1888,97.1888,97.1708,97.1708,700.0
2014-12-11 13:25:00,107.71,107.71,107.68,107.71,1000.0,97.1527,97.1527,97.1257,97.1527,1000.0
2014-12-11 13:30:00,107.78,107.82,107.74,107.82,1800.0,97.2159,97.252,97.1798,97.252,1800.0
2014-12-11 13:35:00,107.81,107.81,107.75,107.78,2000.0,97.2429,97.2429,97.1888,97.2159,2000.0
2014-12-11 13:40:00,107.81,107.86,107.8,107.82,700.0,97.2429,97.288,97.2339,97.252,700.0
2014-12-11 13:45:00,107.82,107.83,107.77,107.83,1700.0,97.252,97.261,97.2069,97.261,1700.0
2014-12-11 13:50:00,107.82,107.82,107.76,107.76,600.0,97.252,97.252,97.1978,97.1978,600.0
2014-12-11 13:55:00,107.73,107.76,107.59,107.59,3000.0,97.1708,97.1978,97.0445,97.0445,3000.0
2014-12-11 14:00:00,107.59,107.63,107.59,107.63,1900.0,97.0445,97.0806,97.0445,97.0806,1900.0
2014-12-11 14:05:00,107.62,107.63,107.6,107.62,2200.0,97.0716,97.0806,97.0535,97.0716,2200.0
2014-12-11 14:10:00,107.6,107.61,107.51,107.6,2200.0,97.0535,97.0625,96.9723,97.0535,2200.0
2014-12-11 14:15:00,107.57,107.57,107.52,107.56,1200.0,97.0265,97.0265,96.9814,97.0174,1200.0
2014-12-11 14:20:00,107.64,107.65,107.58,107.58,1200.0,97.0896,97.0986,97.0355,97.0355,1200.0
2014-12-11 14:25:00,107.57,107.59,107.46,107.46,2500.0,97.0265,97.0445,96.9272,96.9272,2500.0
2014-12-11 14:30:00,107.46,107.48,107.36,107.36,2000.0,96.9272,96.9453,96.837,96.837,2000.0
2014-12-11 14:35:00,107.38,107.46,107.36,107.42,2800.0,96.8551,96.9272,96.837,96.8912,2800.0
2014-12-11 14:40:00,107.43,107.47,107.41,107.44,2100.0,96.9002,96.9363,96.8821,96.9092,2100.0
2014-12-11 14:45:00,107.43,107.46,107.26,107.26,3200.0,96.9002,96.9272,96.7468,96.7468,3200.0
2014-12-11 14:50:00,107.27,107.31,107.19,107.27,4100.0,96.7559,96.7919,96.6837,96.7559,4100.0
2014-12-11 14:55:00,107.23,107.23,107.1,107.1,2200.0,96.7198,96.7198,96.6025,96.6025,2200.0
2014-12-11 15:00:00,107.11,107.3,107.11,107.3,1900.0,96.6116,96.7829,96.6116,96.7829,1900.0
2014-12-11 15:05:00,107.34,107.34,107.25,107.25,1400.0,96.819,96.819,96.7378,96.7378,1400.0
2014-12-11 15:10:00,107.24,107.45,107.24,107.43,3800.0,96.7288,96.9182,96.7288,96.9002,3800.0
2014-12-11 15:15:00,107.4,107.53,107.39,107.53,700.0,96.8731,96.9904,96.8641,96.9904,700.0
2014-12-11 15:20:00,107.48,107.53,107.41,107.53,600.0,96.9453,96.9904,96.8821,96.9904,600.0
2014-12-11 15:25:00,107.57,107.57,107.39,107.43,1100.0,97.0265,97.0265,96.8641,96.9002,1100.0
2014-12-11 15:30:00,107.45,107.53,107.33,107.35,3000.0,96.9182,96.9904,96.81,96.828,3000.0
2014-12-11 15:35:00,107.36,107.36,107.3,107.34,1800.0,96.837,96.837,96.7829,96.819,1800.0
2014-12-11 15:40:00,107.33,107.37,107.14,107.14,2500.0,96.81,96.8461,96.6386,96.6386,2500.0
2014-12-11 15:45:00,107.14,107.19,107.06,107.06,2900.0,96.6386,96.6837,96.5665,96.5665,2900.0
2014-12-11 15:50:00,107.04,107.04,106.89,106.95,8800.0,96.5484,96.5484,96.4131,96.4672,8800.0
2014-12-11 15:55:00,106.96,107.07,106.93,106.97,14000.0,96.4763,96.5755,96.4492,96.4853,14000.0
2014-12-12 09:30:00,108.06,108.14,107.8,107.85,22200.0,97.4684,97.5406,97.2339,97.279,22200.0
2014-12-12 09:35:00,107.84,107.93,107.76,107.79,8200.0,97.27,97.3512,97.1978,97.2249,8200.0
2014-12-12 09:40:00,107.82,107.96,107.78,107.82,3300.0,97.252,97.3782,97.2159,97.252,3300.0
2014-12-12 09:45:00,107.75,107.85,107.53,107.53,1600.0,97.1888,97.279,96.9904,96.9904,1600.0
2014-12-12 09:50:00,107.59,107.6,107.47,107.52,4600.0,97.0445,97.0535,96.9363,96.9814,4600.0
2014-12-12 09:55:00,107.57,107.72,107.52,107.62,3700.0,97.0265,97.1618,96.9814,97.0716,3700.0
2014-12-12 10:00:00,107.58,107.71,107.58,107.62,2300.0,97.0355,97.1527,97.0355,97.0716,2300.0
2014-12-12 10:05:00,107.6,107.73,107.6,107.73,700.0,97.0535,97.1708,97.0535,97.1708,700.0
2014-12-12 10:10:00,107.81,107.81,107.38,107.45,4200.0,97.2429,97.2429,96.8551,96.9182,4200.0
2014-12-12 10:15:00,107.41,107.59,107.35,107.59,1800.0,96.8821,97.0445,96.828,97.0445,1800.0
2014-12-12 10:20:00,107.62,107.75,107.61,107.72,2700.0,97.0716,97.1888,97.0625,97.1618,2700.0
2014-12-12 10:25:00,107.62,107.63,107.56,107.56,400.0,97.0716,97.0806,97.0174,97.0174,400.0
2014-12-12 10:30:00,107.54,107.64,107.54,107.63,4000.0,96.9994,97.0896,96.9994,97.0806,4000.0
2014-12-12 10:35:00,107.58,107.58,107.48,107.48,3200.0,97.0355,97.0355,96.9453,96.9453,3200.0
2014-12-12 10:40:00,107.47,107.47,107.3,107.4,7100.0,96.9363,96.9363,96.7829,96.8731,7100.0
2014-12-12 10:45:00,107.41,107.54,107.4,107.46,3500.0,96.8821,96.9994,96.8731,96.9272,3500.0
2014-12-12 10:50:00,107.46,107.5,107.39,107.47,2000.0,96.9272,96.9633,96.8641,96.9363,2000.0
2014-12-12 10:55:00,107.52,107.57,107.35,107.35,2600.0,96.9814,97.0265,96.828,96.828,2600.0
2014-12-12 11:00:00,107.26,107.39,107.26,107.32,2500.0,96.7468,96.8641,96.7468,96.801,2500.0
2014-12-12 11:05:00,107.38,107.49,107.38,107.44,1600.0,96.8551,96.9543,96.8551,96.9092,1600.0
2014-12-12 11:10:00,107.43,107.54,107.39,107.52,1200.0,96.9002,96.9994,96.8641,96.9814,1200.0
2014-12-12 11:15:00,107.49,107.49,107.29,107.31,3700.0,96.9543,96.9543,96.7739,96.7919,3700.0
2014-12-12 11:20:00,107.42,107.42,107.19,107.19,400.0,96.8912,96.8912,96.6837,96.6837,400.0
2014-12-12 11:25:00,106.92,106.92,106.51,106.55,8200.0,96.4402,96.4402,96.0704,96.1064,8200.0
2014-12-12 11:30:00,106.59,106.7,106.51,106.56,14500.0,96.1425,96.2417,96.0704,96.1155,14500.0
2014-12-12 11:35:00,106.63,106.9,106.61,106.83,14100.0,96.1786,96.4221,96.1606,96.359,14100.0
2014-12-12 11:40:00,106.86,107.06,106.81,107.03,4700.0,96.3861,96.5665,96.341,96.5394,4700.0
2014-12-12 11:45:00,107.06,107.18,107.05,107.18,1900.0,96.5665,96.6747,96.5574,96.6747,1900.0
2014-12-12 11:50:00,107.16,107.21,107.13,107.18,2200.0,96.6567,96.7018,96.6296,96.6747,2200.0
2014-12-12 11:55:00,107.19,107.26,106.98,107.04,6500.0,96.6837,96.7468,96.4943,96.5484,6500.0
2014-12-12 12:00:00,106.98,107.02,106.85,106.86,3400.0,96.4943,96.5304,96.377,96.3861,3400.0
2014-12-12 12:05:00,106.88,106.88,106.76,106.8,4800.0,96.4041,96.4041,96.2959,96.3319,4800.0
2014-12-12 12:10:00,106.8,106.8,106.8,106.8,0.0,96.3319,96.3319,96.3319,96.3319,0.0
2014-12-12 12:15:00,106.87,106.87,106.76,106.82,1400.0,96.3951,96.3951,96.2959,96.35,1400.0
2014-12-12 12:20:00,106.72,106.78,106.51,106.62,6400.0,96.2598,96.3139,96.0704,96.1696,6400.0
2014-12-12 12:25:00,106.53,106.56,106.49,106.53,2800.0,96.0884,96.1155,96.0523,96.0884,2800.0
2014-12-12 12:30:00,106.57,106.57,106.44,106.44,2000.0,96.1245,96.1245,96.0072,96.0072,2000.0
2014-12-12 12:35:00,106.38,106.43,106.35,106.38,13500.0,95.9531,95.9982,95.926,95.9531,13500.0
2014-12-12 12:40:00,106.37,106.39,106.3,106.34,2300.0,95.9441,95.9621,95.8809,95.917,2300.0
2014-12-12 12:45:00,106.33,106.36,106.27,106.36,5900.0,95.908,95.9351,95.8539,95.9351,5900.0
2014-12-12 12:50:00,106.34,106.34,106.12,106.15,3300.0,95.917,95.917,95.7186,95.7456,3300.0
2014-12-12 12:55:00,106.17,106.25,106.11,106.24,5700.0,95.7637,95.8358,95.7096,95.8268,5700.0
2014-12-12 13:00:00,106.23,106.23,106.14,106.14,1800.0,95.8178,95.8178,95.7366,95.7366,1800.0
2014-12-12 13:05:00,106.19,106.3,106.19,106.25,5700.0,95.7817,95.8809,95.7817,95.8358,5700.0
2014-12-12 13:10:00,106.29,106.32,106.08,106.14,6500.0,95.8719,95.899,95.6825,95.7366,6500.0
2014-12-12 13:15:00,106.27,106.43,106.27,106.38,2500.0,95.8539,95.9982,95.8539,95.9531,2500.0
2014-12-12 13:20:00,106.38,106.5,106.38,106.45,4300.0,95.9531,96.0613,95.9531,96.0162,4300.0
2014-12-12 13:25:00,106.48,106.57,106.48,106.55,4000.0,96.0433,96.1245,96.0433,96.1064,4000.0
2014-12-12 13:30:00,106.57,106.57,106.47,106.52,2300.0,96.1245,96.1245,96.0343,96.0794,2300.0
2014-12-12 13:35:00,106.52,106.54,106.44,106.54,2300.0,96.0794,96.0974,96.0072,96.0974,2300.0
2014-12-12 13:40:00,106.59,106.67,106.57,106.67,5100.0,96.1425,96.2147,96.1245,96.2147,5100.0
2014-12-12 13:45:00,106.66,106.95,106.66,106.95,3000.0,96.2057,96.4672,96.2057,96.4672,3000.0
2014-12-12 13:50:00,106.92,107.04,106.92,107.02,5400.0,96.4402,96.5484,96.4402,96.5304,5400.0
2014-12-12 13:55:00,107.02,107.04,106.97,107.0,6700.0,96.5304,96.5484,96.4853,96.5123,6700.0
2014-12-12 14:00:00,106.97,106.98,106.91,106.92,2000.0,96.4853,96.4943,96.4312,96.4402,2000.0
2014-12-12 14:05:00,106.93,107.0,106.92,106.93,3400.0,96.4492,96.5123,96.4402,96.4492,3400.0
2014-12-12 14:10:00,106.9,106.9,106.84,106.88,2700.0,96.4221,96.4221,96.368,96.4041,2700.0
2014-12-12 14:15:00,106.86,106.86,106.79,106.8,2600.0,96.3861,96.3861,96.3229,96.3319,2600.0
2014-12-12 14:20:00,106.8,106.87,106.74,106.77,5800.0,96.3319,96.3951,96.2778,96.3049,5800.0
2014-12-12 14:25:00,106.78,106.79,106.71,106.74,3800.0,96.3139,96.3229,96.2508,96.2778,3800.0
2014-12-12 14:30:00,106.74,106.91,106.72,106.89,6800.0,96.2778,96.4312,96.2598,96.4131,6800.0
2014-12-12 14:35:00,106.9,106.97,106.84,106.84,5500.0,96.4221,96.4853,96.368,96.368,5500.0
2014-12-12 14:40:00,106.84,106.93,106.75,106.79,7800.0,96.368,96.4492,96.2868,96.3229,7800.0
2014-12-12 14:45:00,106.8,106.85,106.77,106.85,4500.0,96.3319,96.377,96.3049,96.377,4500.0
2014-12-12 14:50:00,106.88,106.88,106.79,106.8,3600.0,96.4041,96.4041,96.3229,96.3319,3600.0
2014-12-12 14:55:00,106.8,107.01,106.8,106.97,4000.0,96.3319,96.5214,96.3319,96.4853,4000.0
2014-12-12 15:00:00,106.97,107.07,106.97,107.01,1700.0,96.4853,96.5755,96.4853,96.5214,1700.0
2014-12-12 15:05:00,106.95,107.0,106.86,106.91,2100.0,96.4672,96.5123,96.3861,96.4312,2100.0
2014-12-12 15:10:00,106.9,106.91,106.81,106.89,3400.0,96.4221,96.4312,96.341,96.4131,3400.0
2014-12-12 15:15:00,106.89,106.9,106.84,106.87,2400.0,96.4131,96.4221,96.368,96.3951,2400.0
2014-12-12 15:20:00,106.87,106.9,106.84,106.86,2300.0,96.3951,96.4221,96.368,96.3861,2300.0
2014-12-12 15:25:00,106.86,106.86,106.77,106.84,4200.0,96.3861,96.3861,96.3049,96.368,4200.0
2014-12-12 15:30:00,106.84,106.84,106.49,106.52,23300.0,96.368,96.368,96.0523,96.0794,23300.0
2014-12-12 15:35:00,106.52,106.56,106.36,106.38,14700.0,96.0794,96.1155,95.9351,95.9531,14700.0
2014-12-12 15:40:00,106.35,106.43,106.27,106.28,4100.0,95.926,95.9982,95.8539,95.8629,4100.0
2014-12-12 15:45:00,106.21,106.25,106.13,106.24,3300.0,95.7998,95.8358,95.7276,95.8268,3300.0
2014-12-12 15:50:00,106.25,106.27,106.03,106.12,11700.0,95.8358,95.8539,95.6374,95.7186,11700.0
2014-12-12 15:55:00,106.17,106.18,106.0,106.0,16500.0,95.7637,95.7727,95.6103,95.6103,16500.0
2014-12-15 09:30:00,106.51,106.73,106.44,106.69,7100.0,96.0704,96.2688,96.0072,96.2327,7100.0
2014-12-15 09:35:00,106.72,106.73,106.33,106.43,12000.0,96.2598,96.2688,95.908,95.9982,12000.0
2014-12-15 09:40:00,106.33,106.5,106.15,106.15,8100.0,95.908,96.0613,95.7456,95.7456,8100.0
2014-12-15 09:45:00,106.28,106.3,106.1,106.19,5200.0,95.8629,95.8809,95.7005,95.7817,5200.0
2014-12-15 09:50:00,106.2,106.31,106.2,106.23,3000.0,95.7907,95.89,95.7907,95.8178,3000.0
2014-12-15 09:55:00,106.19,106.19,105.97,106.13,7900.0,95.7817,95.7817,95.5833,95.7276,7900.0
2014-12-15 10:00:00,106.07,106.07,105.95,105.95,2400.0,95.6735,95.6735,95.5652,95.5652,2400.0
2014-12-15 10:05:00,105.93,106.02,105.77,105.77,2900.0,95.5472,95.6284,95.4029,95.4029,2900.0
2014-12-15 10:10:00,105.69,105.91,105.66,105.67,3500.0,95.3307,95.5292,95.3037,95.3127,3500.0
2014-12-15 10:15:00,105.66,105.86,105.49,105.5,3300.0,95.3037,95.4841,95.1503,95.1594,3300.0
2014-12-15 10:20:00,105.49,105.51,105.17,105.18,5000.0,95.1503,95.1684,94.8617,94.8707,5000.0
2014-12-15 10:25:00,105.18,105.25,105.07,105.15,6700.0,94.8707,94.9339,94.7715,94.8437,6700.0
2014-12-15 10:30:00,105.14,105.21,104.86,104.86,5200.0,94.8346,94.8978,94.5821,94.5821,5200.0
2014-12-15 10:35:00,104.86,104.94,104.48,104.52,13200.0,94.5821,94.6542,94.2393,94.2754,13200.0
2014-12-15 10:40:00,104.54,104.66,104.2,104.23,22100.0,94.2935,94.4017,93.9868,94.0138,22100.0
2014-12-15 10:45:00,104.25,104.57,104.25,104.57,4400.0,94.0319,94.3205,94.0319,94.3205,4400.0
2014-12-15 10:50:00,104.64,104.84,104.55,104.81,4200.0,94.3837,94.564,94.3025,94.537,4200.0
2014-12-15 10:55:00,104.83,104.86,104.41,104.42,3300.0,94.555,94.5821,94.1762,94.1852,3300.0
2014-12-15 11:00:00,104.42,104.53,104.36,104.4,7700.0,94.1852,94.2844,94.1311,94.1672,7700.0
2014-12-15 11:05:00,104.4,104.4,104.03,104.15,9700.0,94.1672,94.1672,93.8334,93.9417,9700.0
2014-12-15 11:10:00,104.13,104.3,104.0,104.02,2900.0,93.9236,94.077,93.8064,93.8244,2900.0
2014-12-15 11:15:00,104.03,104.05,103.73,103.81,8900.0,93.8334,93.8515,93.5628,93.635,8900.0
2014-12-15 11:20:00,103.87,103.88,103.62,103.62,32000.0,93.6891,93.6981,93.4636,93.4636,32000.0
2014-12-15 11:25:00,103.66,103.78,103.51,103.74,16300.0,93.4997,93.6079,93.3644,93.5719,16300.0
2014-12-15 11:30:00,103.72,103.81,103.42,103.58,18100.0,93.5538,93.635,93.2832,93.4275,18100.0
2014-12-15 11:35:00,103.58,103.58,103.41,103.41,3700.0,93.4275,93.4275,93.2742,93.2742,3700.0
2014-12-15 11:40:00,103.34,103.56,103.29,103.56,3100.0,93.2111,93.4095,93.166,93.4095,3100.0
2014-12-15 11:45:00,103.56,103.56,103.32,103.38,1100.0,93.4095,93.4095,93.193,93.2471,1100.0
2014-12-15 11:50:00,103.35,103.61,103.35,103.46,1900.0,93.2201,93.4546,93.2201,93.3193,1900.0
2014-12-15 11:55:00,103.3,103.47,103.26,103.3,3300.0,93.175,93.3283,93.1389,93.175,3300.0
2014-12-15 12:00:00,103.32,103.61,103.32,103.61,1000.0,93.193,93.4546,93.193,93.4546,1000.0
2014-12-15 12:05:00,103.57,103.65,103.49,103.49,2000.0,93.4185,93.4907,93.3464,93.3464,2000.0
2014-12-15 12:10:00,103.43,103.58,103.43,103.57,3600.0,93.2922,93.4275,93.2922,93.4185,3600.0
2014-12-15 12:15:00,103.56,103.56,103.35,103.44,2300.0,93.4095,93.4095,93.2201,93.3013,2300.0
2014-12-15 12:20:00,103.44,103.61,103.39,103.61,2700.0,93.3013,93.4546,93.2562,93.4546,2700.0
2014-12-15 12:25:00,103.6,103.83,103.6,103.73,2600.0,93.4456,93.653,93.4456,93.5628,2600.0
2014-12-15 12:30:00,103.76,103.79,103.57,103.71,1600.0,93.5899,93.617,93.4185,93.5448,1600.0
2014-12-15 12:35:00,103.74,103.93,103.71,103.93,2700.0,93.5719,93.7432,93.5448,93.7432,2700.0
2014-12-15 12:40:00,103.91,103.93,103.71,103.75,2300.0,93.7252,93.7432,93.5448,93.5809,2300.0
2014-12-15 12:45:00,103.75,103.87,103.72,103.75,4600.0,93.5809,93.6891,93.5538,93.5809,4600.0
2014-12-15 12:50:00,103.75,103.89,103.75,103.87,3300.0,93.5809,93.7072,93.5809,93.6891,3300.0
2014-12-15 12:55:00,103.92,104.07,103.8,103.9,6300.0,93.7342,93.8695,93.626,93.7162,6300.0
2014-12-15 13:00:00,103.92,104.05,103.92,104.02,4100.0,93.7342,93.8515,93.7342,93.8244,4100.0
2014-12-15 13:05:00,103.9,103.95,103.8,103.81,1300.0,93.7162,93.7613,93.626,93.635,1300.0
2014-12-15 13:10:00,103.83,103.86,103.67,103.67,1100.0,93.653,93.6801,93.5087,93.5087,1100.0
2014-12-15 13:15:00,103.68,103.81,103.66,103.81,1600.0,93.5177,93.635,93.4997,93.635,1600.0
2014-12-15 13:20:00,103.87,103.93,103.87,103.93,1600.0,93.6891,93.7432,93.6891,93.7432,1600.0
2014-12-15 13:25:00,103.91,103.95,103.76,103.76,2200.0,93.7252,93.7613,93.5899,93.5899,2200.0
2014-12-15 13:30:00,103.72,103.8,103.71,103.8,1600.0,93.5538,93.626,93.5448,93.626,1600.0
2014-12-15 13:35:00,103.79,103.81,103.71,103.71,2200.0,93.617,93.635,93.5448,93.5448,2200.0
2014-12-15 13:40:00,103.73,103.78,103.72,103.76,1100.0,93.5628,93.6079,93.5538,93.5899,1100.0
2014-12-15 13:45:00,103.74,103.74,103.53,103.57,1700.0,93.5719,93.5719,93.3824,93.4185,1700.0
2014-12-15 13:50:00,103.5,103.62,103.48,103.6,4700.0,93.3554,93.4636,93.3373,93.4456,4700.0
2014-12-15 13:55:00,103.6,103.64,103.6,103.63,2000.0,93.4456,93.4817,93.4456,93.4726,2000.0
2014-12-15 14:00:00,103.65,103.68,103.59,103.65,4900.0,93.4907,93.5177,93.4366,93.4907,4900.0
2014-12-15 14:05:00,103.62,103.68,103.58,103.63,1400.0,93.4636,93.5177,93.4275,93.4726,1400.0
2014-12-15 14:10:00,103.6,103.62,103.53,103.6,1800.0,93.4456,93.4636,93.3824,93.4456,1800.0
2014-12-15 14:15:00,103.57,103.65,103.52,103.65,1500.0,93.4185,93.4907,93.3734,93.4907,1500.0
2014-12-15 14:20:00,103.61,103.81,103.58,103.79,2100.0,93.4546,93.635,93.4275,93.617,2100.0
2014-12-15 14:25:00,103.84,104.01,103.82,103.89,2700.0,93.6621,93.8154,93.644,93.7072,2700.0
2014-12-15 14:30:00,103.83,103.83,103.73,103.76,2800.0,93.653,93.653,93.5628,93.5899,2800.0
2014-12-15 14:35:00,103.78,104.01,103.78,103.93,3200.0,93.6079,93.8154,93.6079,93.7432,3200.0
2014-12-15 14:40:00,103.9,103.96,103.61,103.65,3200.0,93.7162,93.7703,93.4546,93.4907,3200.0
2014-12-15 14:45:00,103.64,103.86,103.63,103.82,5300.0,93.4817,93.6801,93.4726,93.644,5300.0
2014-12-15 14:50:00,103.78,103.79,103.66,103.7,2800.0,93.6079,93.617,93.4997,93.5358,2800.0
2014-12-15 14:55:00,103.71,103.76,103.65,103.65,3600.0,93.5448,93.5899,93.4907,93.4907,3600.0
2014-12-15 15:00:00,103.66,103.81,103.65,103.77,4100.0,93.4997,93.635,93.4907,93.5989,4100.0
2014-12-15 15:05:00,103.76,103.83,103.67,103.72,6600.0,93.5899,93.653,93.5087,93.5538,6600.0
2014-12-15 15:10:00,103.78,103.86,103.76,103.78,4600.0,93.6079,93.6801,93.5899,93.6079,4600.0
2014-12-15 15:15:00,103.79,103.79,103.74,103.78,3200.0,93.617,93.617,93.5719,93.6079,3200.0
2014-12-15 15:20:00,103.76,103.79,103.71,103.78,3100.0,93.5899,93.617,93.5448,93.6079,3100.0
2014-12-15 15:25:00,103.79,103.88,103.66,103.66,3200.0,93.617,93.6981,93.4997,93.4997,3200.0
2014-12-15 15:30:00,103.64,103.64,103.32,103.52,18100.0,93.4817,93.4817,93.193,93.3734,18100.0
2014-12-15 15:35:00,103.51,103.86,103.51,103.8,8900.0,93.3644,93.6801,93.3644,93.626,8900.0
2014-12-15 15:40:00,103.77,103.8,103.73,103.77,6200.0,93.5989,93.626,93.5628,93.5989,6200.0
2014-12-15 15:45:00,103.72,103.72,103.63,103.69,6400.0,93.5538,93.5538,93.4726,93.5268,6400.0
2014-12-15 15:50:00,103.65,103.68,103.45,103.55,16600.0,93.4907,93.5177,93.3103,93.4005,16600.0
2014-12-15 15:55:00,103.57,103.65,103.32,103.4,27100.0,93.4185,93.4907,93.193,93.2652,27100.0
2014-12-16 09:30:00,103.63,103.95,103.6,103.91,30200.0,93.4726,93.7613,93.4456,93.7252,30200.0
2014-12-16 09:35:00,103.97,104.05,103.9,103.95,4100.0,93.7793,93.8515,93.7162,93.7613,4100.0
2014-12-16 09:40:00,103.98,104.26,103.98,103.98,5200.0,93.7883,94.0409,93.7883,93.7883,5200.0
2014-12-16 09:45:00,103.99,104.32,103.97,104.32,3700.0,93.7974,94.095,93.7793,94.095,3700.0
2014-12-16 09:50:00,104.33,104.56,104.24,104.32,10800.0,94.104,94.3115,94.0229,94.095,10800.0
2014-12-16 09:55:00,104.35,104.39,104.18,104.2,11400.0,94.1221,94.1582,93.9687,93.9868,11400.0
2014-12-16 10:00:00,104.24,104.52,104.11,104.41,11700.0,94.0229,94.2754,93.9056,94.1762,11700.0
2014-12-16 10:05:00,104.45,104.51,104.07,104.12,16800.0,94.2123,94.2664,93.8695,93.9146,16800.0
2014-12-16 10:10:00,104.07,104.27,103.91,104.14,4900.0,93.8695,94.0499,93.7252,93.9327,4900.0
2014-12-16 10:15:00,104.17,104.73,104.17,104.73,12200.0,93.9597,94.4648,93.9597,94.4648,12200.0
2014-12-16 10:20:00,104.68,104.76,104.45,104.76,5900.0,94.4197,94.4919,94.2123,94.4919,5900.0
2014-12-16 10:25:00,104.56,104.71,104.54,104.71,3800.0,94.3115,94.4468,94.2935,94.4468,3800.0
2014-12-16 10:30:00,104.7,104.71,104.41,104.46,18000.0,94.4378,94.4468,94.1762,94.2213,18000.0
2014-12-16 10:35:00,104.36,104.62,104.36,104.6,18900.0,94.1311,94.3656,94.1311,94.3476,18900.0
2014-12-16 10:40:00,104.6,104.74,104.5,104.56,22600.0,94.3476,94.4738,94.2574,94.3115,22600.0
2014-12-16 10:45:00,104.6,104.75,104.45,104.45,3400.0,94.3476,94.4829,94.2123,94.2123,3400.0
2014-12-16 10:50:00,104.4,104.75,104.33,104.75,28300.0,94.1672,94.4829,94.104,94.4829,28300.0
2014-12-16 10:55:00,104.75,105.1,104.74,105.01,49500.0,94.4829,94.7986,94.4738,94.7174,49500.0
2014-12-16 11:00:00,105.01,105.35,104.81,105.34,17700.0,94.7174,95.0241,94.537,95.015,17700.0
2014-12-16 11:05:00,105.34,105.62,105.31,105.51,8300.0,95.015,95.2676,94.988,95.1684,8300.0
2014-12-16 11:10:00,105.49,105.98,105.44,105.98,7400.0,95.1503,95.5923,95.1052,95.5923,7400.0
2014-12-16 11:15:00,105.94,106.07,105.73,105.81,10200.0,95.5562,95.6735,95.3668,95.439,10200.0
2014-12-16 11:20:00,105.79,105.97,105.79,105.87,800.0,95.4209,95.5833,95.4209,95.4931,800.0
2014-12-16 11:25:00,105.98,106.35,105.98,106.2,8500.0,95.5923,95.926,95.5923,95.7907,8500.0
2014-12-16 11:30:00,106.14,106.38,106.14,106.25,15300.0,95.7366,95.9531,95.7366,95.8358,15300.0
2014-12-16 11:35:00,106.18,106.18,105.89,105.96,3300.0,95.7727,95.7727,95.5111,95.5743,3300.0
2014-12-16 11:40:00,105.93,106.09,105.79,106.03,3700.0,95.5472,95.6915,95.4209,95.6374,3700.0
2014-12-16 11:45:00,106.1,106.28,106.1,106.24,2500.0,95.7005,95.8629,95.7005,95.8268,2500.0
2014-12-16 11:50:00,106.27,106.36,106.12,106.19,2500.0,95.8539,95.9351,95.7186,95.7817,2500.0
2014-12-16 11:55:00,106.16,106.16,106.02,106.13,1600.0,95.7547,95.7547,95.6284,95.7276,1600.0
2014-12-16 12:00:00,106.14,106.2,106.11,106.16,1000.0,95.7366,95.7907,95.7096,95.7547,1000.0
2014-12-16 12:05:00,106.1,106.1,106.1,106.1,200.0,95.7005,95.7005,95.7005,95.7005,200.0
2014-12-16 12:10:00,106.07,106.21,106.02,106.02,1600.0,95.6735,95.7998,95.6284,95.6284,1600.0
2014-12-16 12:15:00,106.06,106.11,105.98,106.04,2200.0,95.6645,95.7096,95.5923,95.6464,2200.0
2014-12-16 12:20:00,106.03,106.18,105.95,105.96,900.0,95.6374,95.7727,95.5652,95.5743,900.0
2014-12-16 12:25:00,106.03,106.15,106.02,106.02,1100.0,95.6374,95.7456,95.6284,95.6284,1100.0
2014-12-16 12:30:00,106.05,106.18,106.05,106.13,1200.0,95.6554,95.7727,95.6554,95.7276,1200.0
2014-12-16 12:35:00,106.12,106.24,106.05,106.23,1700.0,95.7186,95.8268,95.6554,95.8178,1700.0
2014-12-16 12:40:00,106.16,106.18,105.96,105.97,2100.0,95.7547,95.7727,95.5743,95.5833,2100.0
2014-12-16 12:45:00,105.81,106.05,105.81,106.03,19900.0,95.439,95.6554,95.439,95.6374,19900.0
2014-12-16 12:50:00,106.15,106.15,106.03,106.03,700.0,95.7456,95.7456,95.6374,95.6374,700.0
2014-12-16 12:55:00,105.99,106.0,105.88,105.97,1300.0,95.6013,95.6103,95.5021,95.5833,1300.0
2014-12-16 13:00:00,105.96,106.08,105.96,106.01,1600.0,95.5743,95.6825,95.5743,95.6194,1600.0
2014-12-16 13:05:00,105.96,105.96,105.58,105.67,1500.0,95.5743,95.5743,95.2315,95.3127,1500.0
2014-12-16 13:10:00,105.67,105.67,105.32,105.38,3000.0,95.3127,95.3127,94.997,95.0511,3000.0
2014-12-16 13:15:00,105.45,105.57,105.41,105.44,1500.0,95.1143,95.2225,95.0782,95.1052,1500.0
2014-12-16 13:20:00,105.47,105.54,105.4,105.41,2600.0,95.1323,95.1954,95.0692,95.0782,2600.0
2014-12-16 13:25:00,105.42,105.54,105.37,105.45,2700.0,95.0872,95.1954,95.0421,95.1143,2700.0
2014-12-16 13:30:00,105.45,105.45,105.27,105.37,3100.0,95.1143,95.1143,94.9519,95.0421,3100.0
2014-12-16 13:35:00,105.47,105.66,105.47,105.66,3300.0,95.1323,95.3037,95.1323,95.3037,3300.0
2014-12-16 13:40:00,105.71,105.86,105.71,105.84,1300.0,95.3488,95.4841,95.3488,95.466,1300.0
2014-12-16 13:45:00,105.8,105.8,105.61,105.73,4000.0,95.43,95.43,95.2586,95.3668,4000.0
2014-12-16 13:50:00,105.79,106.0,105.78,105.8,4000.0,95.4209,95.6103,95.4119,95.43,4000.0
2014-12-16 13:55:00,105.76,105.84,105.69,105.78,4800.0,95.3939,95.466,95.3307,95.4119,4800.0
2014-12-16 14:00:00,105.79,105.85,105.7,105.7,1500.0,95.4209,95.4751,95.3398,95.3398,1500.0
2014-12-16 14:05:00,105.69,105.9,105.68,105.86,3300.0,95.3307,95.5202,95.3217,95.4841,3300.0
2014-12-16 14:10:00,105.82,105.83,105.73,105.82,4300.0,95.448,95.457,95.3668,95.448,4300.0
2014-12-16 14:15:00,105.73,105.82,105.73,105.82,1700.0,95.3668,95.448,95.3668,95.448,1700.0
2014-12-16 14:20:00,105.85,105.97,105.85,105.85,1300.0,95.4751,95.5833,95.4751,95.4751,1300.0
2014-12-16 14:25:00,105.76,105.87,105.73,105.84,1500.0,95.3939,95.4931,95.3668,95.466,1500.0
2014-12-16 14:30:00,105.88,105.89,105.75,105.75,1900.0,95.5021,95.5111,95.3849,95.3849,1900.0
2014-12-16 14:35:00,105.77,105.87,105.7,105.87,2800.0,95.4029,95.4931,95.3398,95.4931,2800.0
2014-12-16 14:40:00,105.8,105.83,105.71,105.71,3300.0,95.43,95.457,95.3488,95.3488,3300.0
2014-12-16 14:45:00,105.67,105.74,105.63,105.67,1800.0,95.3127,95.3758,95.2766,95.3127,1800.0
2014-12-16 14:50:00,105.63,105.63,105.36,105.45,5200.0,95.2766,95.2766,95.0331,95.1143,5200.0
2014-12-16 14:55:00,105.48,105.51,105.41,105.48,1800.0,95.1413,95.1684,95.0782,95.1413,1800.0
2014-12-16 15:00:00,105.45,105.54,105.4,105.53,2800.0,95.1143,95.1954,95.0692,95.1864,2800.0
2014-12-16 15:05:00,105.57,105.57,105.35,105.52,3400.0,95.2225,95.2225,95.0241,95.1774,3400.0
2014-12-16 15:10:00,105.48,105.52,105.42,105.44,2100.0,95.1413,95.1774,95.0872,95.1052,2100.0
2014-12-16 15:15:00,105.45,105.53,105.42,105.51,3700.0,95.1143,95.1864,95.0872,95.1684,3700.0
2014-12-16 15:20:00,105.44,105.54,105.32,105.37,4000.0,95.1052,95.1954,94.997,95.0421,4000.0
2014-12-16 15:25:00,105.32,105.4,105.24,105.35,3800.0,94.997,95.0692,94.9248,95.0241,3800.0
2014-12-16 15:30:00,105.34,105.6,105.28,105.48,6600.0,95.015,95.2496,94.9609,95.1413,6600.0
2014-12-16 15:35:00,105.46,105.46,105.25,105.27,2900.0,95.1233,95.1233,94.9339,94.9519,2900.0
2014-12-16 15:40:00,105.27,105.3,105.01,105.01,8900.0,94.9519,94.979,94.7174,94.7174,8900.0
2014-12-16 15:45:00,105.02,105.24,105.02,105.18,9300.0,94.7264,94.9248,94.7264,94.8707,9300.0
2014-12-16 15:50:00,105.2,105.2,104.95,105.11,17600.0,94.8888,94.8888,94.6633,94.8076,17600.0
2014-12-16 15:55:00,105.06,105.06,104.81,104.82,12900.0,94.7625,94.7625,94.537,94.546,12900.0
2014-12-17 09:30:00,104.08,104.09,103.87,103.87,12800.0,93.8785,93.8876,93.6891,93.6891,12800.0
2014-12-17 09:35:00,103.96,104.01,103.83,103.95,16100.0,93.7703,93.8154,93.653,93.7613,16100.0
2014-12-17 09:40:00,103.99,104.35,103.92,104.32,12200.0,93.7974,94.1221,93.7342,94.095,12200.0
2014-12-17 09:45:00,104.32,104.44,104.21,104.21,7600.0,94.095,94.2033,93.9958,93.9958,7600.0
2014-12-17 09:50:00,104.22,104.33,104.15,104.15,5000.0,94.0048,94.104,93.9417,93.9417,5000.0
2014-12-17 09:55:00,104.09,104.47,104.01,104.47,1900.0,93.8876,94.2303,93.8154,94.2303,1900.0
2014-12-17 10:00:00,104.52,104.66,104.26,104.46,4600.0,94.2754,94.4017,94.0409,94.2213,4600.0
2014-12-17 10:05:00,104.56,104.56,104.13,104.19,6600.0,94.3115,94.3115,93.9236,93.9778,6600.0
2014-12-17 10:10:00,104.19,104.56,104.19,104.56,5600.0,93.9778,94.3115,93.9778,94.3115,5600.0
2014-12-17 10:15:00,104.62,104.66,104.43,104.53,3300.0,94.3656,94.4017,94.1942,94.2844,3300.0
2014-12-17 10:20:00,104.62,104.7,104.44,104.46,2900.0,94.3656,94.4378,94.2033,94.2213,2900.0
2014-12-17 10:25:00,104.28,104.33,104.25,104.28,4300.0,94.0589,94.104,94.0319,94.0589,4300.0
2014-12-17 10:30:00,104.1,104.24,103.99,104.22,3600.0,93.8966,94.0229,93.7974,94.0048,3600.0
2014-12-17 10:35:00,104.27,104.42,104.12,104.36,17200.0,94.0499,94.1852,93.9146,94.1311,17200.0
2014-12-17 10:40:00,104.33,104.4,104.27,104.4,4800.0,94.104,94.1672,94.0499,94.1672,4800.0
2014-12-17 10:45:00,104.38,104.46,104.27,104.39,2000.0,94.1491,94.2213,94.0499,94.1582,2000.0
2014-12-17 10:50:00,104.38,104.52,104.35,104.48,1200.0,94.1491,94.2754,94.1221,94.2393,1200.0
2014-12-17 10:55:00,104.49,104.49,104.31,104.32,2500.0,94.2484,94.2484,94.086,94.095,2500.0
2014-12-17 11:00:00,104.45,104.54,104.45,104.49,1300.0,94.2123,94.2935,94.2123,94.2484,1300.0
2014-12-17 11:05:00,104.4,104.48,104.37,104.43,3400.0,94.1672,94.2393,94.1401,94.1942,3400.0
2014-12-17 11:10:00,104.46,104.5,104.44,104.46,2000.0,94.2213,94.2574,94.2033,94.2213,2000.0
2014-12-17 11:15:00,104.45,104.47,104.31,104.42,4700.0,94.2123,94.2303,94.086,94.1852,4700.0
2014-12-17 11:20:00,104.36,104.61,104.36,104.61,1600.0,94.1311,94.3566,94.1311,94.3566,1600.0
2014-12-17 11:25:00,104.64,104.67,104.47,104.47,4800.0,94.3837,94.4107,94.2303,94.2303,4800.0
2014-12-17 11:30:00,104.54,104.57,104.4,104.4,800.0,94.2935,94.3205,94.1672,94.1672,800.0
2014-12-17 11:35:00,104.43,104.47,104.3,104.37,12700.0,94.1942,94.2303,94.077,94.1401,12700.0
2014-12-17 11:40:00,104.37,104.54,104.37,104.54,500.0,94.1401,94.2935,94.1401,94.2935,500.0
2014-12-17 11:45:00,104.52,104.57,104.42,104.42,3100.0,94.2754,94.3205,94.1852,94.1852,3100.0
2014-12-17 11:50:00,104.45,104.48,104.37,104.45,2000.0,94.2123,94.2393,94.1401,94.2123,2000.0
2014-12-17 11:55:00,104.38,104.61,104.38,104.5,5400.0,94.1491,94.3566,94.1491,94.2574,5400.0
2014-12-17 12:00:00,104.56,104.59,104.52,104.55,1200.0,94.3115,94.3386,94.2754,94.3025,1200.0
2014-12-17 12:05:00,104.49,104.71,104.49,104.71,1600.0,94.2484,94.4468,94.2484,94.4468,1600.0
2014-12-17 12:10:00,104.66,104.76,104.66,104.71,800.0,94.4017,94.4919,94.4017,94.4468,800.0
2014-12-17 12:15:00,104.82,104.82,104.82,104.82,100.0,94.546,94.546,94.546,94.546,100.0
2014-12-17 12:20:00,104.76,104.76,104.64,104.64,700.0,94.4919,94.4919,94.3837,94.3837,700.0
2014-12-17 12:25:00,104.57,104.6,104.53,104.53,500.0,94.3205,94.3476,94.2844,94.2844,500.0
2014-12-17 12:30:00,104.54,104.68,104.54,104.65,500.0,94.2935,94.4197,94.2935,94.3927,500.0
2014-12-17 12:35:00,104.51,104.58,104.51,104.58,300.0,94.2664,94.3295,94.2664,94.3295,300.0
2014-12-17 12:40:00,104.54,104.58,104.37,104.42,1200.0,94.2935,94.3295,94.1401,94.1852,1200.0
2014-12-17 12:45:00,104.36,104.37,104.35,104.37,500.0,94.1311,94.1401,94.1221,94.1401,500.0
2014-12-17 12:50:00,104.38,104.49,104.38,104.4,2000.0,94.1491,94.2484,94.1491,94.1672,2000.0
2014-12-17 12:55:00,104.44,104.45,104.37,104.41,800.0,94.2033,94.2123,94.1401,94.1762,800.0
2014-12-17 13:00:00,104.43,104.5,104.37,104.37,1300.0,94.1942,94.2574,94.1401,94.1401,1300.0
2014-12-17 13:05:00,104.48,104.49,104.47,104.49,300.0,94.2393,94.2484,94.2303,94.2484,300.0
2014-12-17 13:10:00,104.53,104.53,104.48,104.51,300.0,94.2844,94.2844,94.2393,94.2664,300.0
2014-12-17 13:15:00,104.51,104.51,104.51,104.51,100.0,94.2664,94.2664,94.2664,94.2664,100.0
2014-12-17 13:20:00,104.5,104.62,104.49,104.51,7700.0,94.2574,94.3656,94.2484,94.2664,7700.0
2014-12-17 13:25:00,104.48,104.71,104.47,104.68,1300.0,94.2393,94.4468,94.2303,94.4197,1300.0
2014-12-17 13:30:00,104.62,104.62,104.52,104.52,1500.0,94.3656,94.3656,94.2754,94.2754,1500.0
2014-12-17 13:35:00,104.52,104.55,104.51,104.52,9000.0,94.2754,94.3025,94.2664,94.2754,9000.0
2014-12-17 13:40:00,104.54,104.63,104.48,104.61,5400.0,94.2935,94.3746,94.2393,94.3566,5400.0
2014-12-17 13:45:00,104.6,104.7,104.56,104.66,7400.0,94.3476,94.4378,94.3115,94.4017,7400.0
2014-12-17 13:50:00,104.64,104.72,104.63,104.7,2100.0,94.3837,94.4558,94.3746,94.4378,2100.0
2014-12-17 13:55:00,104.68,104.98,104.68,104.98,2200.0,94.4197,94.6903,94.4197,94.6903,2200.0
2014-12-17 14:00:00,104.96,105.53,104.84,105.38,13300.0,94.6723,95.1864,94.564,95.0511,13300.0
2014-12-17 14:05:00,105.5,105.62,105.17,105.24,9100.0,95.1594,95.2676,94.8617,94.9248,9100.0
2014-12-17 14:10:00,105.29,105.69,105.24,105.57,3000.0,94.9699,95.3307,94.9248,95.2225,3000.0
2014-12-17 14:15:00,105.61,105.65,105.5,105.57,2700.0,95.2586,95.2947,95.1594,95.2225,2700.0
2014-12-17 14:20:00,105.46,105.66,105.43,105.66,6200.0,95.1233,95.3037,95.0962,95.3037,6200.0
2014-12-17 14:25:00,105.71,105.76,105.66,105.71,6400.0,95.3488,95.3939,95.3037,95.3488,6400.0
2014-12-17 14:30:00,105.74,105.77,105.49,105.6,7300.0,95.3758,95.4029,95.1503,95.2496,7300.0
2014-12-17 14:35:00,105.56,105.69,105.52,105.67,5800.0,95.2135,95.3307,95.1774,95.3127,5800.0
2014-12-17 14:40:00,105.61,105.63,105.13,105.38,12800.0,95.2586,95.2766,94.8256,95.0511,12800.0
2014-12-17 14:45:00,105.43,105.46,104.97,105.18,24400.0,95.0962,95.1233,94.6813,94.8707,24400.0
2014-12-17 14:50:00,105.05,105.28,104.9,105.2,13900.0,94.7535,94.9609,94.6182,94.8888,13900.0
2014-12-17 14:55:00,105.26,105.26,104.89,104.9,7400.0,94.9429,94.9429,94.6091,94.6182,7400.0
2014-12-17 15:00:00,104.91,105.06,104.57,104.89,11900.0,94.6272,94.7625,94.3205,94.6091,11900.0
2014-12-17 15:05:00,105.01,105.19,104.96,105.11,3100.0,94.7174,94.8797,94.6723,94.8076,3100.0
2014-12-17 15:10:00,105.13,105.25,104.99,105.25,2900.0,94.8256,94.9339,94.6993,94.9339,2900.0
2014-12-17 15:15:00,105.33,105.51,105.23,105.46,4300.0,95.006,95.1684,94.9158,95.1233,4300.0
2014-12-17 15:20:00,105.46,105.47,105.21,105.26,4300.0,95.1233,95.1323,94.8978,94.9429,4300.0
2014-12-17 15:25:00,105.21,105.61,105.21,105.51,5400.0,94.8978,95.2586,94.8978,95.1684,5400.0
2014-12-17 15:30:00,105.57,105.69,105.45,105.51,6400.0,95.2225,95.3307,95.1143,95.1684,6400.0
2014-12-17 15:35:00,105.46,105.75,105.43,105.62,5100.0,95.1233,95.3849,95.0962,95.2676,5100.0
2014-12-17 15:40:00,105.6,105.79,105.6,105.73,4800.0,95.2496,95.4209,95.2496,95.3668,4800.0
2014-12-17 15:45:00,105.74,105.98,105.64,105.98,8600.0,95.3758,95.5923,95.2856,95.5923,8600.0
2014-12-17 15:50:00,105.94,105.98,105.61,105.61,8500.0,95.5562,95.5923,95.2586,95.2586,8500.0
2014-12-17 15:55:00,105.67,105.81,105.56,105.68,20300.0,95.3127,95.439,95.2135,95.3217,20300.0
2014-12-18 09:30:00,106.12,106.2,106.06,106.16,25800.0,95.7186,95.7907,95.6645,95.7547,25800.0
2014-12-18 09:35:00,106.17,106.31,106.16,106.31,7900.0,95.7637,95.89,95.7547,95.89,7900.0
2014-12-18 09:40:00,106.45,106.52,106.38,106.52,9400.0,96.0162,96.0794,95.9531,96.0794,9400.0
2014-12-18 09:45:00,106.52,106.61,106.32,106.32,8900.0,96.0794,96.1606,95.899,95.899,8900.0
2014-12-18 09:50:00,106.33,106.34,106.08,106.09,5700.0,95.908,95.917,95.6825,95.6915,5700.0
2014-12-18 09:55:00,106.09,106.48,106.09,106.46,7700.0,95.6915,96.0433,95.6915,96.0253,7700.0
2014-12-18 10:00:00,106.49,106.7,106.49,106.52,5500.0,96.0523,96.2417,96.0523,96.0794,5500.0
2014-12-18 10:05:00,106.5,106.68,106.5,106.63,10100.0,96.0613,96.2237,96.0613,96.1786,10100.0
2014-12-18 10:10:00,106.55,106.93,106.52,106.89,5200.0,96.1064,96.4492,96.0794,96.4131,5200.0
2014-12-18 10:15:00,106.97,107.03,106.82,106.82,5100.0,96.4853,96.5394,96.35,96.35,5100.0
2014-12-18 10:20:00,106.8,106.86,106.68,106.69,11000.0,96.3319,96.3861,96.2237,96.2327,11000.0
2014-12-18 10:25:00,106.68,106.74,106.67,106.72,2500.0,96.2237,96.2778,96.2147,96.2598,2500.0
2014-12-18 10:30:00,106.76,106.79,106.58,106.62,3200.0,96.2959,96.3229,96.1335,96.1696,3200.0
2014-12-18 10:35:00,106.59,106.72,106.59,106.72,1600.0,96.1425,96.2598,96.1425,96.2598,1600.0
2014-12-18 10:40:00,106.75,106.94,106.74,106.86,4000.0,96.2868,96.4582,96.2778,96.3861,4000.0
2014-12-18 10:45:00,106.94,107.02,106.9,106.97,1700.0,96.4582,96.5304,96.4221,96.4853,1700.0
2014-12-18 10:50:00,106.99,107.07,106.99,107.04,6700.0,96.5033,96.5755,96.5033,96.5484,6700.0
2014-12-18 10:55:00,107.02,107.12,107.02,107.06,3200.0,96.5304,96.6206,96.5304,96.5665,3200.0
2014-12-18 11:00:00,107.01,107.02,106.83,106.91,1900.0,96.5214,96.5304,96.359,96.4312,1900.0
2014-12-18 11:05:00,106.81,106.81,106.63,106.65,1000.0,96.341,96.341,96.1786,96.1966,1000.0
2014-12-18 11:10:00,106.54,106.74,106.54,106.7,2800.0,96.0974,96.2778,96.0974,96.2417,2800.0
2014-12-18 11:15:00,106.83,106.83,106.79,106.79,700.0,96.359,96.359,96.3229,96.3229,700.0
2014-12-18 11:20:00,106.91,106.92,106.75,106.84,1900.0,96.4312,96.4402,96.2868,96.368,1900.0
2014-12-18 11:25:00,106.98,107.0,106.88,106.89,2400.0,96.4943,96.5123,96.4041,96.4131,2400.0
2014-12-18 11:30:00,106.99,107.14,106.94,107.14,3500.0,96.5033,96.6386,96.4582,96.6386,3500.0
2014-12-18 11:35:00,107.11,107.17,107.06,107.16,1600.0,96.6116,96.6657,96.5665,96.6567,1600.0
2014-12-18 11:40:00,107.16,107.28,107.06,107.06,3000.0,96.6567,96.7649,96.5665,96.5665,3000.0
2014-12-18 11:45:00,107.13,107.15,107.09,107.1,600.0,96.6296,96.6476,96.5935,96.6025,600.0
2014-12-18 11:50:00,107.11,107.42,107.1,107.38,4900.0,96.6116,96.8912,96.6025,96.8551,4900.0
2014-12-18 11:55:00,107.36,107.53,107.36,107.47,4600.0,96.837,96.9904,96.837,96.9363,4600.0
2014-12-18 12:00:00,107.46,107.51,107.46,107.47,1200.0,96.9272,96.9723,96.9272,96.9363,1200.0
2014-12-18 12:05:00,107.45,107.51,107.45,107.45,1000.0,96.9182,96.9723,96.9182,96.9182,1000.0
2014-12-18 12:10:00,107.49,107.5,107.41,107.41,1600.0,96.9543,96.9633,96.8821,96.8821,1600.0
2014-12-18 12:15:00,107.45,107.65,107.41,107.64,4600.0,96.9182,97.0986,96.8821,97.0896,4600.0
2014-12-18 12:20:00,107.6,107.6,107.33,107.33,4300.0,97.0535,97.0535,96.81,96.81,4300.0
2014-12-18 12:25:00,107.33,107.46,107.33,107.44,1000.0,96.81,96.9272,96.81,96.9092,1000.0
2014-12-18 12:30:00,107.42,107.42,107.3,107.34,1400.0,96.8912,96.8912,96.7829,96.819,1400.0
2014-12-18 12:35:00,107.42,107.47,107.4,107.44,700.0,96.8912,96.9363,96.8731,96.9092,700.0
2014-12-18 12:40:00,107.44,107.5,107.36,107.5,1600.0,96.9092,96.9633,96.837,96.9633,1600.0
2014-12-18 12:45:00,107.44,107.45,107.31,107.44,2200.0,96.9092,96.9182,96.7919,96.9092,2200.0
2014-12-18 12:50:00,107.42,107.43,107.34,107.43,900.0,96.8912,96.9002,96.819,96.9002,900.0
2014-12-18 12:55:00,107.36,107.4,107.35,107.4,500.0,96.837,96.8731,96.828,96.8731,500.0
2014-12-18 13:00:00,107.36,107.36,107.34,107.35,1700.0,96.837,96.837,96.819,96.828,1700.0
2014-12-18 13:05:00,107.37,107.43,107.36,107.38,1500.0,96.8461,96.9002,96.837,96.8551,1500.0
2014-12-18 13:10:00,107.38,107.47,107.38,107.43,600.0,96.8551,96.9363,96.8551,96.9002,600.0
2014-12-18 13:15:00,107.33,107.56,107.33,107.44,2300.0,96.81,97.0174,96.81,96.9092,2300.0
2014-12-18 13:20:00,107.53,107.64,107.52,107.64,1900.0,96.9904,97.0896,96.9814,97.0896,1900.0
2014-12-18 13:25:00,107.64,107.65,107.55,107.55,1100.0,97.0896,97.0986,97.0084,97.0084,1100.0
2014-12-18 13:30:00,107.58,107.78,107.52,107.74,3300.0,97.0355,97.2159,96.9814,97.1798,3300.0
2014-12-18 13:35:00,107.74,107.75,107.66,107.66,2200.0,97.1798,97.1888,97.1076,97.1076,2200.0
2014-12-18 13:40:00,107.73,107.73,107.66,107.73,400.0,97.1708,97.1708,97.1076,97.1708,400.0
2014-12-18 13:45:00,107.68,107.74,107.68,107.74,200.0,97.1257,97.1798,97.1257,97.1798,200.0
2014-12-18 13:50:00,107.72,107.72,107.65,107.65,5000.0,97.1618,97.1618,97.0986,97.0986,5000.0
2014-12-18 13:55:00,107.71,107.71,107.69,107.69,700.0,97.1527,97.1527,97.1347,97.1347,700.0
2014-12-18 14:00:00,107.68,107.79,107.63,107.79,2300.0,97.1257,97.2249,97.0806,97.2249,2300.0
2014-12-18 14:05:00,107.73,107.77,107.71,107.77,3500.0,97.1708,97.2069,97.1527,97.2069,3500.0
2014-12-18 14:10:00,107.77,107.86,107.77,107.84,5200.0,97.2069,97.288,97.2069,97.27,5200.0
2014-12-18 14:15:00,107.79,107.93,107.79,107.91,6500.0,97.2249,97.3512,97.2249,97.3331,6500.0
2014-12-18 14:20:00,107.92,107.92,107.81,107.85,2900.0,97.3422,97.3422,97.2429,97.279,2900.0
2014-12-18 14:25:00,107.85,107.94,107.85,107.92,16100.0,97.279,97.3602,97.279,97.3422,16100.0
2014-12-18 14:30:00,107.9,107.96,107.85,107.96,4600.0,97.3241,97.3782,97.279,97.3782,4600.0
2014-12-18 14:35:00,107.94,108.0,107.88,107.99,7000.0,97.3602,97.4143,97.3061,97.4053,7000.0
2014-12-18 14:40:00,107.96,107.98,107.78,107.92,4800.0,97.3782,97.3963,97.2159,97.3422,4800.0
2014-12-18 14:45:00,107.95,107.99,107.77,107.79,5600.0,97.3692,97.4053,97.2069,97.2249,5600.0
2014-12-18 14:50:00,107.78,107.84,107.71,107.8,2400.0,97.2159,97.27,97.1527,97.2339,2400.0
2014-12-18 14:55:00,107.79,107.85,107.7,107.72,2400.0,97.2249,97.279,97.1437,97.1618,2400.0
2014-12-18 15:00:00,107.72,107.83,107.72,107.79,600.0,97.1618,97.261,97.1618,97.2249,600.0
2014-12-18 15:05:00,107.86,107.94,107.8,107.88,1800.0,97.288,97.3602,97.2339,97.3061,1800.0
2014-12-18 15:10:00,107.81,107.96,107.79,107.91,15700.0,97.2429,97.3782,97.2249,97.3331,15700.0
2014-12-18 15:15:00,107.9,107.96,107.86,107.92,2300.0,97.3241,97.3782,97.288,97.3422,2300.0
2014-12-18 15:20:00,107.92,107.94,107.75,107.8,9000.0,97.3422,97.3602,97.1888,97.2339,9000.0
2014-12-18 15:25:00,107.73,107.74,107.61,107.63,7200.0,97.1708,97.1798,97.0625,97.0806,7200.0
2014-12-18 15:30:00,107.62,107.69,107.54,107.55,6700.0,97.0716,97.1347,96.9994,97.0084,6700.0
2014-12-18 15:35:00,107.56,107.69,107.55,107.61,7300.0,97.0174,97.1347,97.0084,97.0625,7300.0
2014-12-18 15:40:00,107.62,107.79,107.61,107.71,9000.0,97.0716,97.2249,97.0625,97.1527,9000.0
2014-12-18 15:45:00,107.74,107.84,107.65,107.78,10300.0,97.1798,97.27,97.0986,97.2159,10300.0
2014-12-18 15:50:00,107.79,108.02,107.79,107.98,14000.0,97.2249,97.4324,97.2249,97.3963,14000.0
2014-12-18 15:55:00,107.98,108.12,107.98,108.11,18900.0,97.3963,97.5226,97.3963,97.5135,18900.0
2014-12-19 09:30:00,106.44,106.62,106.36,106.5,54100.0,96.0072,96.1696,95.9351,96.0613,54100.0
2014-12-19 09:35:00,106.58,106.67,106.5,106.62,13200.0,96.1335,96.2147,96.0613,96.1696,13200.0
2014-12-19 09:40:00,106.61,106.62,106.54,106.54,33700.0,96.1606,96.1696,96.0974,96.0974,33700.0
2014-12-19 09:45:00,106.56,106.71,106.56,106.63,8800.0,96.1155,96.2508,96.1155,96.1786,8800.0
2014-12-19 09:50:00,106.63,106.67,106.53,106.53,11600.0,96.1786,96.2147,96.0884,96.0884,11600.0
2014-12-19 09:55:00,106.53,106.67,106.49,106.66,16100.0,96.0884,96.2147,96.0523,96.2057,16100.0
2014-12-19 10:00:00,106.67,106.72,106.58,106.67,2300.0,96.2147,96.2598,96.1335,96.2147,2300.0
2014-12-19 10:05:00,106.73,106.75,106.59,106.75,3400.0,96.2688,96.2868,96.1425,96.2868,3400.0
2014-12-19 10:10:00,106.7,106.7,106.47,106.59,47600.0,96.2417,96.2417,96.0343,96.1425,47600.0
2014-12-19 10:15:00,106.56,106.64,106.5,106.64,5700.0,96.1155,96.1876,96.0613,96.1876,5700.0
2014-12-19 10:20:00,106.61,106.61,106.31,106.35,6700.0,96.1606,96.1606,95.89,95.926,6700.0
2014-12-19 10:25:00,106.36,106.53,106.28,106.51,2400.0,95.9351,96.0884,95.8629,96.0704,2400.0
2014-12-19 10:30:00,106.59,106.59,106.33,106.37,4800.0,96.1425,96.1425,95.908,95.9441,4800.0
2014-12-19 10:35:00,106.34,106.44,106.3,106.36,15800.0,95.917,96.0072,95.8809,95.9351,15800.0
2014-12-19 10:40:00,106.46,106.57,106.43,106.57,7000.0,96.0253,96.1245,95.9982,96.1245,7000.0
2014-12-19 10:45:00,106.6,106.6,106.47,106.5,5000.0,96.1515,96.1515,96.0343,96.0613,5000.0
2014-12-19 10:50:00,106.65,106.82,106.65,106.79,2800.0,96.1966,96.35,96.1966,96.3229,2800.0
2014-12-19 10:55:00,106.84,106.92,106.73,106.82,3400.0,96.368,96.4402,96.2688,96.35,3400.0
2014-12-19 11:00:00,106.82,106.86,106.63,106.63,2400.0,96.35,96.3861,96.1786,96.1786,2400.0
2014-12-19 11:05:00,106.63,106.67,106.54,106.61,3100.0,96.1786,96.2147,96.0974,96.1606,3100.0
2014-12-19 11:10:00,106.71,106.78,106.66,106.78,1000.0,96.2508,96.3139,96.2057,96.3139,1000.0
2014-12-19 11:15:00,106.77,106.82,106.72,106.73,1100.0,96.3049,96.35,96.2598,96.2688,1100.0
2014-12-19 11:20:00,106.64,106.73,106.64,106.72,800.0,96.1876,96.2688,96.1876,96.2598,800.0
2014-12-19 11:25:00,106.6,106.62,106.46,106.46,8500.0,96.1515,96.1696,96.0253,96.0253,8500.0
2014-12-19 11:30:00,106.45,106.5,106.18,106.18,31100.0,96.0162,96.0613,95.7727,95.7727,31100.0
2014-12-19 11:35:00,106.17,106.22,106.08,106.15,3700.0,95.7637,95.8088,95.6825,95.7456,3700.0
2014-12-19 11:40:00,106.2,106.28,106.16,106.27,2200.0,95.7907,95.8629,95.7547,95.8539,2200.0
2014-12-19 11:45:00,106.3,106.33,106.16,106.25,5000.0,95.8809,95.908,95.7547,95.8358,5000.0
2014-12-19 11:50:00,106.26,106.3,106.22,106.29,2900.0,95.8449,95.8809,95.8088,95.8719,2900.0
2014-12-19 11:55:00,106.32,106.36,106.26,106.27,1700.0,95.899,95.9351,95.8449,95.8539,1700.0
2014-12-19 12:00:00,106.23,106.31,106.22,106.26,1300.0,95.8178,95.89,95.8088,95.8449,1300.0
2014-12-19 12:05:00,106.26,106.32,106.21,106.32,1800.0,95.8449,95.899,95.7998,95.899,1800.0
2014-12-19 12:10:00,106.32,106.32,106.28,106.3,4200.0,95.899,95.899,95.8629,95.8809,4200.0
2014-12-19 12:15:00,106.32,106.44,106.32,106.39,2200.0,95.899,96.0072,95.899,95.9621,2200.0
2014-12-19 12:20:00,106.38,106.39,106.26,106.26,1500.0,95.9531,95.9621,95.8449,95.8449,1500.0
2014-12-19 12:25:00,106.25,106.32,106.25,106.31,700.0,95.8358,95.899,95.8358,95.89,700.0
2014-12-19 12:30:00,106.29,106.3,106.23,106.28,1200.0,95.8719,95.8809,95.8178,95.8629,1200.0
2014-12-19 12:35:00,106.3,106.3,106.27,106.28,1100.0,95.8809,95.8809,95.8539,95.8629,1100.0
2014-12-19 12:40:00,106.28,106.3,106.28,106.29,700.0,95.8629,95.8809,95.8629,95.8719,700.0
2014-12-19 12:45:00,106.29,106.32,106.26,106.32,1600.0,95.8719,95.899,95.8449,95.899,1600.0
2014-12-19 12:50:00,106.32,106.32,106.31,106.31,500.0,95.899,95.899,95.89,95.89,500.0
2014-12-19 12:55:00,106.31,106.42,106.26,106.34,6500.0,95.89,95.9892,95.8449,95.917,6500.0
2014-12-19 13:00:00,106.37,106.5,106.37,106.5,7400.0,95.9441,96.0613,95.9441,96.0613,7400.0
2014-12-19 13:05:00,106.5,106.5,106.46,106.47,3400.0,96.0613,96.0613,96.0253,96.0343,3400.0
2014-12-19 13:10:00,106.44,106.46,106.37,106.38,9400.0,96.0072,96.0253,95.9441,95.9531,9400.0
2014-12-19 13:15:00,106.38,106.42,106.38,106.41,3400.0,95.9531,95.9892,95.9531,95.9802,3400.0
2014-12-19 13:20:00,106.41,106.42,106.32,106.35,6600.0,95.9802,95.9892,95.899,95.926,6600.0
2014-12-19 13:25:00,106.38,106.38,106.38,106.38,200.0,95.9531,95.9531,95.9531,95.9531,200.0
2014-12-19 13:30:00,106.45,106.45,106.41,106.42,1300.0,96.0162,96.0162,95.9802,95.9892,1300.0
2014-12-19 13:35:00,106.4,106.47,106.39,106.47,1300.0,95.9711,96.0343,95.9621,96.0343,1300.0
2014-12-19 13:40:00,106.45,106.45,106.38,106.44,5600.0,96.0162,96.0162,95.9531,96.0072,5600.0
2014-12-19 13:45:00,106.48,106.5,106.47,106.5,900.0,96.0433,96.0613,96.0343,96.0613,900.0
2014-12-19 13:50:00,106.5,106.51,106.49,106.5,2500.0,96.0613,96.0704,96.0523,96.0613,2500.0
2014-12-19 13:55:00,106.5,106.5,106.46,106.49,3400.0,96.0613,96.0613,96.0253,96.0523,3400.0
2014-12-19 14:00:00,106.51,106.53,106.49,106.49,1400.0,96.0704,96.0884,96.0523,96.0523,1400.0
2014-12-19 14:05:00,106.51,106.53,106.49,106.52,2300.0,96.0704,96.0884,96.0523,96.0794,2300.0
2014-12-19 14:10:00,106.52,106.63,106.5,106.62,5100.0,96.0794,96.1786,96.0613,96.1696,5100.0
2014-12-19 14:15:00,106.64,106.64,106.54,106.57,900.0,96.1876,96.1876,96.0974,96.1245,900.0
2014-12-19 14:20:00,106.54,106.64,106.52,106.64,4900.0,96.0974,96.1876,96.0794,96.1876,4900.0
2014-12-19 14:25:00,106.64,106.69,106.64,106.69,6100.0,96.1876,96.2327,96.1876,96.2327,6100.0
2014-12-19 14:30:00,106.69,106.73,106.66,106.7,2600.0,96.2327,96.2688,96.2057,96.2417,2600.0
2014-12-19 14:35:00,106.72,106.73,106.67,106.72,5500.0,96.2598,96.2688,96.2147,96.2598,5500.0
2014-12-19 14:40:00,106.73,106.8,106.73,106.8,3300.0,96.2688,96.3319,96.2688,96.3319,3300.0
2014-12-19 14:45:00,106.81,106.84,106.73,106.84,2100.0,96.341,96.368,96.2688,96.368,2100.0
2014-12-19 14:50:00,106.87,106.95,106.87,106.91,2600.0,96.3951,96.4672,96.3951,96.4312,2600.0
2014-12-19 14:55:00,106.92,106.98,106.89,106.92,2200.0,96.4402,96.4943,96.4131,96.4402,2200.0
2014-12-19 15:00:00,106.92,106.93,106.92,106.93,200.0,96.4402,96.4492,96.4402,96.4492,200.0
2014-12-19 15:05:00,106.93,106.93,106.85,106.92,1500.0,96.4492,96.4492,96.377,96.4402,1500.0
2014-12-19 15:10:00,106.91,107.12,106.89,107.05,10300.0,96.4312,96.6206,96.4131,96.5574,10300.0
2014-12-19 15:15:00,107.04,107.11,107.01,107.01,5400.0,96.5484,96.6116,96.5214,96.5214,5400.0
2014-12-19 15:20:00,107.06,107.09,107.03,107.06,5700.0,96.5665,96.5935,96.5394,96.5665,5700.0
2014-12-19 15:25:00,107.02,107.09,107.0,107.06,2200.0,96.5304,96.5935,96.5123,96.5665,2200.0
2014-12-19 15:30:00,107.07,107.14,107.07,107.09,2700.0,96.5755,96.6386,96.5755,96.5935,2700.0
2014-12-19 15:35:00,107.1,107.17,107.1,107.16,3100.0,96.6025,96.6657,96.6025,96.6567,3100.0
2014-12-19 15:40:00,107.16,107.19,107.0,107.07,9900.0,96.6567,96.6837,96.5123,96.5755,9900.0
2014-12-19 15:45:00,107.07,107.11,107.05,107.07,2400.0,96.5755,96.6116,96.5574,96.5755,2400.0
2014-12-19 15:50:00,107.09,107.11,106.82,106.82,8700.0,96.5935,96.6116,96.35,96.35,8700.0
2014-12-19 15:55:00,106.83,106.96,106.78,106.86,18000.0,96.359,96.4763,96.3139,96.3861,18000.0
2014-12-22 09:30:00,107.44,107.64,107.44,107.55,18700.0,96.9092,97.0896,96.9092,97.0084,18700.0
2014-12-22 09:35:00,107.55,107.7,107.53,107.59,10500.0,97.0084,97.1437,96.9904,97.0445,10500.0
2014-12-22 09:40:00,107.53,107.61,107.53,107.56,1600.0,96.9904,97.0625,96.9904,97.0174,1600.0
2014-12-22 09:45:00,107.54,107.77,107.52,107.71,10900.0,96.9994,97.2069,96.9814,97.1527,10900.0
2014-12-22 09:50:00,107.74,107.93,107.74,107.91,900.0,97.1798,97.3512,97.1798,97.3331,900.0
2014-12-22 09:55:00,107.95,108.01,107.92,107.92,2200.0,97.3692,97.4233,97.3422,97.3422,2200.0
2014-12-22 10:00:00,107.95,108.18,107.85,108.18,1600.0,97.3692,97.5767,97.279,97.5767,1600.0
2014-12-22 10:05:00,108.22,108.38,108.22,108.34,1100.0,97.6128,97.7571,97.6128,97.721,1100.0
2014-12-22 10:10:00,108.31,108.39,108.31,108.36,3000.0,97.6939,97.7661,97.6939,97.739,3000.0
2014-12-22 10:15:00,108.4,108.4,108.28,108.3,50900.0,97.7751,97.7751,97.6669,97.6849,50900.0
2014-12-22 10:20:00,108.31,108.44,108.24,108.25,30600.0,97.6939,97.8112,97.6308,97.6398,30600.0
2014-12-22 10:25:00,108.32,108.45,108.3,108.34,3400.0,97.703,97.8202,97.6849,97.721,3400.0
2014-12-22 10:30:00,108.39,108.48,108.33,108.4,11500.0,97.7661,97.8473,97.712,97.7751,11500.0
2014-12-22 10:35:00,108.46,108.5,108.4,108.49,5600.0,97.8292,97.8653,97.7751,97.8563,5600.0
2014-12-22 10:40:00,108.52,108.62,108.51,108.59,4600.0,97.8833,97.9735,97.8743,97.9465,4600.0
2014-12-22 10:45:00,108.58,108.67,108.58,108.6,1600.0,97.9375,98.0186,97.9375,97.9555,1600.0
2014-12-22 10:50:00,108.72,108.8,108.55,108.75,7600.0,98.0637,98.1359,97.9104,98.0908,7600.0
2014-12-22 10:55:00,108.76,108.85,108.74,108.82,5200.0,98.0998,98.181,98.0818,98.1539,5200.0
2014-12-22 11:00:00,108.79,108.81,108.67,108.77,3800.0,98.1269,98.1449,98.0186,98.1088,3800.0
2014-12-22 11:05:00,108.76,108.76,108.6,108.61,2400.0,98.0998,98.0998,97.9555,97.9645,2400.0
2014-12-22 11:10:00,108.62,108.78,108.62,108.77,1000.0,97.9735,98.1179,97.9735,98.1088,1000.0
2014-12-22 11:15:00,108.76,108.76,108.61,108.71,3600.0,98.0998,98.0998,97.9645,98.0547,3600.0
2014-12-22 11:20:00,108.67,108.67,108.63,108.63,400.0,98.0186,98.0186,97.9826,97.9826,400.0
2014-12-22 11:25:00,108.72,108.8,108.68,108.68,2300.0,98.0637,98.1359,98.0277,98.0277,2300.0
2014-12-22 11:30:00,108.7,108.74,108.65,108.71,5000.0,98.0457,98.0818,98.0006,98.0547,5000.0
2014-12-22 11:35:00,108.7,108.79,108.7,108.76,1900.0,98.0457,98.1269,98.0457,98.0998,1900.0
2014-12-22 11:40:00,108.79,108.86,108.76,108.86,800.0,98.1269,98.19,98.0998,98.19,800.0
2014-12-22 11:45:00,108.8,108.9,108.8,108.9,900.0,98.1359,98.2261,98.1359,98.2261,900.0
2014-12-22 11:50:00,108.9,108.93,108.83,108.92,44800.0,98.2261,98.2532,98.163,98.2441,44800.0
2014-12-22 11:55:00,108.95,108.95,108.9,108.9,3500.0,98.2712,98.2712,98.2261,98.2261,3500.0
2014-12-22 12:00:00,108.88,108.95,108.82,108.92,2000.0,98.2081,98.2712,98.1539,98.2441,2000.0
2014-12-22 12:05:00,108.92,109.03,108.9,109.0,11500.0,98.2441,98.3434,98.2261,98.3163,11500.0
2014-12-22 12:10:00,108.99,109.03,108.91,108.92,1400.0,98.3073,98.3434,98.2351,98.2441,1400.0
2014-12-22 12:15:00,108.92,108.94,108.89,108.92,1000.0,98.2441,98.2622,98.2171,98.2441,1000.0
2014-12-22 12:20:00,108.88,108.97,108.87,108.96,1900.0,98.2081,98.2892,98.199,98.2802,1900.0
2014-12-22 12:25:00,109.02,109.05,109.01,109.02,800.0,98.3343,98.3614,98.3253,98.3343,800.0
2014-12-22 12:30:00,109.02,109.17,109.02,109.16,6500.0,98.3343,98.4696,98.3343,98.4606,6500.0
2014-12-22 12:35:00,109.15,109.23,109.13,109.23,14000.0,98.4516,98.5238,98.4336,98.5238,14000.0
2014-12-22 12:40:00,109.21,109.23,109.12,109.2,10500.0,98.5057,98.5238,98.4245,98.4967,10500.0
2014-12-22 12:45:00,109.18,109.38,109.16,109.36,5400.0,98.4787,98.6591,98.4606,98.641,5400.0
2014-12-22 12:50:00,109.36,109.45,109.36,109.42,1200.0,98.641,98.7222,98.641,98.6951,1200.0
2014-12-22 12:55:00,109.45,109.58,109.45,109.57,3500.0,98.7222,98.8395,98.7222,98.8304,3500.0
2014-12-22 13:00:00,109.56,109.57,109.55,109.55,1600.0,98.8214,98.8304,98.8124,98.8124,1600.0
2014-12-22 13:05:00,109.54,109.64,109.54,109.6,4400.0,98.8034,98.8936,98.8034,98.8575,4400.0
2014-12-22 13:10:00,109.59,109.74,109.59,109.73,24000.0,98.8485,98.9838,98.8485,98.9748,24000.0
2014-12-22 13:15:00,109.69,109.8,109.69,109.76,2800.0,98.9387,99.0379,98.9387,99.0018,2800.0
2014-12-22 13:20:00,109.75,109.79,109.74,109.75,2800.0,98.9928,99.0289,98.9838,98.9928,2800.0
2014-12-22 13:25:00,109.77,109.82,109.76,109.77,3500.0,99.0108,99.0559,99.0018,99.0108,3500.0
2014-12-22 13:30:00,109.78,109.84,109.77,109.77,3000.0,99.0199,99.074,99.0108,99.0108,3000.0
2014-12-22 13:35:00,109.79,109.85,109.79,109.85,1400.0,99.0289,99.083,99.0289,99.083,1400.0
2014-12-22 13:40:00,109.87,109.9,109.84,109.87,16400.0,99.101,99.1281,99.074,99.101,16400.0
2014-12-22 13:45:00,109.88,109.93,109.87,109.91,5600.0,99.11,99.1551,99.101,99.1371,5600.0
2014-12-22 13:50:00,109.89,109.93,109.84,109.84,3600.0,99.1191,99.1551,99.074,99.074,3600.0
2014-12-22 13:55:00,109.79,109.81,109.74,109.77,1700.0,99.0289,99.0469,98.9838,99.0108,1700.0
2014-12-22 14:00:00,109.74,109.74,109.72,109.74,1100.0,98.9838,98.9838,98.9657,98.9838,1100.0
2014-12-22 14:05:00,109.74,109.75,109.71,109.71,1100.0,98.9838,98.9928,98.9567,98.9567,1100.0
2014-12-22 14:10:00,109.68,109.71,109.66,109.67,1200.0,98.9297,98.9567,98.9116,98.9206,1200.0
2014-12-22 14:15:00,109.66,109.67,109.6,109.6,2300.0,98.9116,98.9206,98.8575,98.8575,2300.0
2014-12-22 14:20:00,109.6,109.63,109.57,109.59,19600.0,98.8575,98.8846,98.8304,98.8485,19600.0
2014-12-22 14:25:00,109.61,109.61,109.53,109.53,1500.0,98.8665,98.8665,98.7944,98.7944,1500.0
2014-12-22 14:30:00,109.55,109.59,109.53,109.59,19700.0,98.8124,98.8485,98.7944,98.8485,19700.0
2014-12-22 14:35:00,109.61,109.61,109.54,109.55,1400.0,98.8665,98.8665,98.8034,98.8124,1400.0
2014-12-22 14:40:00,109.58,109.59,109.55,109.56,1900.0,98.8395,98.8485,98.8124,98.8214,1900.0
2014-12-22 14:45:00,109.56,109.6,109.56,109.58,1700.0,98.8214,98.8575,98.8214,98.8395,1700.0
2014-12-22 14:50:00,109.6,109.62,109.58,109.58,1500.0,98.8575,98.8755,98.8395,98.8395,1500.0
2014-12-22 14:55:00,109.54,109.55,109.49,109.49,600.0,98.8034,98.8124,98.7583,98.7583,600.0
2014-12-22 15:00:00,109.47,109.47,109.42,109.43,26800.0,98.7402,98.7402,98.6951,98.7042,26800.0
2014-12-22 15:05:00,109.43,109.5,109.43,109.5,1700.0,98.7042,98.7673,98.7042,98.7673,1700.0
2014-12-22 15:10:00,109.49,109.49,109.47,109.48,500.0,98.7583,98.7583,98.7402,98.7493,500.0
2014-12-22 15:15:00,109.48,109.51,109.44,109.5,8400.0,98.7493,98.7763,98.7132,98.7673,8400.0
2014-12-22 15:20:00,109.51,109.52,109.49,109.51,1200.0,98.7763,98.7853,98.7583,98.7763,1200.0
2014-12-22 15:25:00,109.53,109.59,109.52,109.53,1900.0,98.7944,98.8485,98.7853,98.7944,1900.0
2014-12-22 15:30:00,109.53,109.56,109.52,109.55,2100.0,98.7944,98.8214,98.7853,98.8124,2100.0
2014-12-22 15:35:00,109.55,109.56,109.46,109.51,2900.0,98.8124,98.8214,98.7312,98.7763,2900.0
2014-12-22 15:40:00,109.52,109.58,109.5,109.57,1600.0,98.7853,98.8395,98.7673,98.8304,1600.0
2014-12-22 15:45:00,109.55,109.58,109.45,109.5,10700.0,98.8124,98.8395,98.7222,98.7673,10700.0
2014-12-22 15:50:00,109.49,109.5,109.33,109.33,15500.0,98.7583,98.7673,98.614,98.614,15500.0
2014-12-22 15:55:00,109.36,109.53,109.3,109.49,41700.0,98.641,98.7944,98.5869,98.7583,41700.0
2014-12-23 09:30:00,108.84,109.12,108.75,109.12,20500.0,98.172,98.4245,98.0908,98.4245,20500.0
2014-12-23 09:35:00,109.11,109.15,109.04,109.09,18200.0,98.4155,98.4516,98.3524,98.3975,18200.0
2014-12-23 09:40:00,109.11,109.2,109.07,109.2,4600.0,98.4155,98.4967,98.3794,98.4967,4600.0
2014-12-23 09:45:00,109.13,109.22,109.09,109.16,2800.0,98.4336,98.5147,98.3975,98.4606,2800.0
2014-12-23 09:50:00,109.14,109.2,109.07,109.11,9000.0,98.4426,98.4967,98.3794,98.4155,9000.0
2014-12-23 09:55:00,109.11,109.18,109.04,109.14,3500.0,98.4155,98.4787,98.3524,98.4426,3500.0
2014-12-23 10:00:00,109.15,109.25,109.15,109.18,1600.0,98.4516,98.5418,98.4516,98.4787,1600.0
2014-12-23 10:05:00,109.2,109.25,109.2,109.25,1500.0,98.4967,98.5418,98.4967,98.5418,1500.0
2014-12-23 10:10:00,109.2,109.31,109.2,109.26,6800.0,98.4967,98.5959,98.4967,98.5508,6800.0
2014-12-23 10:15:00,109.25,109.26,109.13,109.26,3600.0,98.5418,98.5508,98.4336,98.5508,3600.0
2014-12-23 10:20:00,109.3,109.55,109.3,109.55,31000.0,98.5869,98.8124,98.5869,98.8124,31000.0
2014-12-23 10:25:00,109.54,109.6,109.52,109.59,1100.0,98.8034,98.8575,98.7853,98.8485,1100.0
2014-12-23 10:30:00,109.48,109.48,109.38,109.41,900.0,98.7493,98.7493,98.6591,98.6861,900.0
2014-12-23 10:35:00,109.41,109.43,109.25,109.27,4300.0,98.6861,98.7042,98.5418,98.5598,4300.0
2014-12-23 10:40:00,109.29,109.32,109.23,109.25,1200.0,98.5779,98.6049,98.5238,98.5418,1200.0
2014-12-23 10:45:00,109.22,109.27,109.12,109.2,2900.0,98.5147,98.5598,98.4245,98.4967,2900.0
2014-12-23 10:50:00,109.21,109.26,109.21,109.24,1500.0,98.5057,98.5508,98.5057,98.5328,1500.0
2014-12-23 10:55:00,109.27,109.27,109.18,109.24,800.0,98.5598,98.5598,98.4787,98.5328,800.0
2014-12-23 11:00:00,109.24,109.45,109.22,109.41,2400.0,98.5328,98.7222,98.5147,98.6861,2400.0
2014-12-23 11:05:00,109.4,109.46,109.37,109.37,1700.0,98.6771,98.7312,98.65,98.65,1700.0
2014-12-23 11:10:00,109.36,109.36,109.18,109.19,26800.0,98.641,98.641,98.4787,98.4877,26800.0
2014-12-23 11:15:00,109.2,109.34,109.19,109.34,1600.0,98.4967,98.623,98.4877,98.623,1600.0
2014-12-23 11:20:00,109.29,109.29,109.25,109.26,1300.0,98.5779,98.5779,98.5418,98.5508,1300.0
2014-12-23 11:25:00,109.27,109.34,109.25,109.33,1300.0,98.5598,98.623,98.5418,98.614,1300.0
2014-12-23 11:30:00,109.32,109.45,109.31,109.45,2700.0,98.6049,98.7222,98.5959,98.7222,2700.0
2014-12-23 11:35:00,109.34,109.34,109.17,109.17,1400.0,98.623,98.623,98.4696,98.4696,1400.0
2014-12-23 11:40:00,109.16,109.19,109.16,109.19,700.0,98.4606,98.4877,98.4606,98.4877,700.0
2014-12-23 11:45:00,109.17,109.17,109.14,109.15,1200.0,98.4696,98.4696,98.4426,98.4516,1200.0
2014-12-23 11:50:00,109.15,109.32,109.15,109.26,3500.0,98.4516,98.6049,98.4516,98.5508,3500.0
2014-12-23 11:55:00,109.2,109.25,109.18,109.18,300.0,98.4967,98.5418,98.4787,98.4787,300.0
2014-12-23 12:00:00,109.18,109.18,109.05,109.06,2500.0,98.4787,98.4787,98.3614,98.3704,2500.0
2014-12-23 12:05:00,109.05,109.1,109.03,109.03,3700.0,98.3614,98.4065,98.3434,98.3434,3700.0
2014-12-23 12:10:00,109.04,109.04,108.95,108.98,8300.0,98.3524,98.3524,98.2712,98.2983,8300.0
2014-12-23 12:15:00,108.98,109.03,108.97,109.03,1200.0,98.2983,98.3434,98.2892,98.3434,1200.0
2014-12-23 12:20:00,109.05,109.06,108.99,109.03,2800.0,98.3614,98.3704,98.3073,98.3434,2800.0
2014-12-23 12:25:00,109.0,109.0,108.96,108.96,1000.0,98.3163,98.3163,98.2802,98.2802,1000.0
2014-12-23 12:30:00,108.9,108.92,108.87,108.88,1500.0,98.2261,98.2441,98.199,98.2081,1500.0
2014-12-23 12:35:00,108.88,108.93,108.88,108.93,4000.0,98.2081,98.2532,98.2081,98.2532,4000.0
2014-12-23 12:40:00,108.94,108.95,108.92,108.93,2200.0,98.2622,98.2712,98.2441,98.2532,2200.0
2014-12-23 12:45:00,108.94,109.01,108.92,109.0,3400.0,98.2622,98.3253,98.2441,98.3163,3400.0
2014-12-23 12:50:00,109.0,109.06,109.0,109.05,1900.0,98.3163,98.3704,98.3163,98.3614,1900.0
2014-12-23 12:55:00,109.05,109.05,109.05,109.05,0.0,98.3614,98.3614,98.3614,98.3614,0.0
2014-12-23 13:00:00,109.03,109.04,108.99,108.99,1800.0,98.3434,98.3524,98.3073,98.3073,1800.0
2014-12-23 13:05:00,108.97,108.99,108.95,108.95,1300.0,98.2892,98.3073,98.2712,98.2712,1300.0
2014-12-23 13:10:00,108.95,108.96,108.93,108.96,600.0,98.2712,98.2802,98.2532,98.2802,600.0
2014-12-23 13:15:00,108.93,108.96,108.93,108.96,700.0,98.2532,98.2802,98.2532,98.2802,700.0
2014-12-23 13:20:00,108.98,109.0,108.94,109.0,1500.0,98.2983,98.3163,98.2622,98.3163,1500.0
2014-12-23 13:25:00,108.99,108.99,108.98,108.98,1200.0,98.3073,98.3073,98.2983,98.2983,1200.0
2014-12-23 13:30:00,108.97,109.02,108.96,109.01,1400.0,98.2892,98.3343,98.2802,98.3253,1400.0
2014-12-23 13:35:00,109.02,109.03,109.0,109.0,300.0,98.3343,98.3434,98.3163,98.3163,300.0
2014-12-23 13:40:00,109.01,109.04,108.99,108.99,4800.0,98.3253,98.3524,98.3073,98.3073,4800.0
2014-12-23 13:45:00,109.03,109.1,108.99,109.1,4700.0,98.3434,98.4065,98.3073,98.4065,4700.0
2014-12-23 13:50:00,109.08,109.08,109.04,109.05,700.0,98.3885,98.3885,98.3524,98.3614,700.0
2014-12-23 13:55:00,109.05,109.08,108.99,109.01,2300.0,98.3614,98.3885,98.3073,98.3253,2300.0
2014-12-23 14:00:00,108.98,109.03,108.98,108.99,900.0,98.2983,98.3434,98.2983,98.3073,900.0
2014-12-23 14:05:00,108.98,108.99,108.89,108.96,5400.0,98.2983,98.3073,98.2171,98.2802,5400.0
2014-12-23 14:10:00,108.97,109.1,108.96,109.1,1600.0,98.2892,98.4065,98.2802,98.4065,1600.0
2014-12-23 14:15:00,109.09,109.13,109.09,109.1,1200.0,98.3975,98.4336,98.3975,98.4065,1200.0
2014-12-23 14:20:00,109.11,109.12,109.03,109.11,7000.0,98.4155,98.4245,98.3434,98.4155,7000.0
2014-12-23 14:25:00,109.12,109.13,109.1,109.13,600.0,98.4245,98.4336,98.4065,98.4336,600.0
2014-12-23 14:30:00,109.13,109.15,109.13,109.15,3200.0,98.4336,98.4516,98.4336,98.4516,3200.0
2014-12-23 14:35:00,109.15,109.17,109.14,109.16,3000.0,98.4516,98.4696,98.4426,98.4606,3000.0
2014-12-23 14:40:00,109.17,109.24,109.16,109.18,6100.0,98.4696,98.5328,98.4606,98.4787,6100.0
2014-12-23 14:45:00,109.18,109.18,109.17,109.17,200.0,98.4787,98.4787,98.4696,98.4696,200.0
2014-12-23 14:50:00,109.19,109.21,109.14,109.14,2700.0,98.4877,98.5057,98.4426,98.4426,2700.0
2014-12-23 14:55:00,109.14,109.15,109.13,109.14,1500.0,98.4426,98.4516,98.4336,98.4426,1500.0
2014-12-23 15:00:00,109.13,109.17,109.13,109.16,1800.0,98.4336,98.4696,98.4336,98.4606,1800.0
2014-12-23 15:05:00,109.16,109.2,109.16,109.2,800.0,98.4606,98.4967,98.4606,98.4967,800.0
2014-12-23 15:10:00,109.18,109.27,109.16,109.27,2600.0,98.4787,98.5598,98.4606,98.5598,2600.0
2014-12-23 15:15:00,109.3,109.3,109.21,109.22,2000.0,98.5869,98.5869,98.5057,98.5147,2000.0
2014-12-23 15:20:00,109.28,109.28,109.16,109.17,24000.0,98.5689,98.5689,98.4606,98.4696,24000.0
2014-12-23 15:25:00,109.16,109.19,109.11,109.12,3100.0,98.4606,98.4877,98.4155,98.4245,3100.0
2014-12-23 15:30:00,109.08,109.1,109.02,109.05,3200.0,98.3885,98.4065,98.3343,98.3614,3200.0
2014-12-23 15:35:00,109.04,109.13,109.0,109.06,3700.0,98.3524,98.4336,98.3163,98.3704,3700.0
2014-12-23 15:40:00,109.07,109.16,109.06,109.11,4400.0,98.3794,98.4606,98.3704,98.4155,4400.0
2014-12-23 15:45:00,109.1,109.16,109.03,109.16,5800.0,98.4065,98.4606,98.3434,98.4606,5800.0
2014-12-23 15:50:00,109.15,109.25,109.13,109.25,6200.0,98.4516,98.5418,98.4336,98.5418,6200.0
2014-12-23 15:55:00,109.24,109.27,109.15,109.18,14400.0,98.5328,98.5598,98.4516,98.4787,14400.0
2014-12-24 09:30:00,109.25,109.31,108.86,108.86,3200.0,98.5418,98.5959,98.19,98.19,3200.0
2014-12-24 09:35:00,109.27,109.4,109.26,109.4,500.0,98.5598,98.6771,98.5508,98.6771,500.0
2014-12-24 09:40:00,109.32,109.32,109.32,109.32,100.0,98.6049,98.6049,98.6049,98.6049,100.0
2014-12-24 09:45:00,109.29,109.29,109.2,109.27,600.0,98.5779,98.5779,98.4967,98.5598,600.0
2014-12-24 09:50:00,109.28,109.31,109.21,109.31,300.0,98.5689,98.5959,98.5057,98.5959,300.0
2014-12-24 09:55:00,109.3,109.3,108.92,108.94,1600.0,98.5869,98.5869,98.2441,98.2622,1600.0
2014-12-24 10:00:00,109.13,109.22,108.96,109.21,500.0,98.4336,98.5147,98.2802,98.5057,500.0
2014-12-24 10:05:00,109.2,109.24,109.15,109.23,900.0,98.4967,98.5328,98.4516,98.5238,900.0
2014-12-24 10:10:00,109.23,109.31,109.23,109.25,600.0,98.5238,98.5959,98.5238,98.5418,600.0
2014-12-24 10:15:00,109.3,109.47,109.3,109.46,900.0,98.5869,98.7402,98.5869,98.7312,900.0
2014-12-24 10:20:00,109.39,109.42,109.38,109.42,600.0,98.6681,98.6951,98.6591,98.6951,600.0
2014-12-24 10:25:00,109.43,109.48,109.43,109.48,1500.0,98.7042,98.7493,98.7042,98.7493,1500.0
2014-12-24 10:30:00,109.51,109.6,109.51,109.6,1000.0,98.7763,98.8575,98.7763,98.8575,1000.0
2014-12-24 10:35:00,109.57,109.57,109.53,109.53,500.0,98.8304,98.8304,98.7944,98.7944,500.0
2014-12-24 10:40:00,109.5,109.5,109.5,109.5,100.0,98.7673,98.7673,98.7673,98.7673,100.0
2014-12-24 10:45:00,109.53,109.53,109.53,109.53,100.0,98.7944,98.7944,98.7944,98.7944,100.0
2014-12-24 10:50:00,109.55,109.74,109.55,109.74,1400.0,98.8124,98.9838,98.8124,98.9838,1400.0
2014-12-24 10:55:00,109.7,109.7,109.68,109.7,700.0,98.9477,98.9477,98.9297,98.9477,700.0
2014-12-24 11:00:00,109.67,109.67,109.62,109.62,200.0,98.9206,98.9206,98.8755,98.8755,200.0
2014-12-24 11:05:00,109.71,109.71,109.67,109.68,300.0,98.9567,98.9567,98.9206,98.9297,300.0
2014-12-24 11:10:00,109.68,109.68,109.53,109.55,2700.0,98.9297,98.9297,98.7944,98.8124,2700.0
2014-12-24 11:15:00,109.55,109.55,109.54,109.55,1000.0,98.8124,98.8124,98.8034,98.8124,1000.0
2014-12-24 11:20:00,109.55,109.57,109.54,109.57,1200.0,98.8124,98.8304,98.8034,98.8304,1200.0
2014-12-24 11:25:00,109.59,109.62,109.57,109.62,400.0,98.8485,98.8755,98.8304,98.8755,400.0
2014-12-24 11:30:00,109.63,109.63,109.63,109.63,100.0,98.8846,98.8846,98.8846,98.8846,100.0
2014-12-24 11:35:00,109.65,109.68,109.65,109.65,1000.0,98.9026,98.9297,98.9026,98.9026,1000.0
2014-12-24 11:40:00,109.66,109.66,109.61,109.61,200.0,98.9116,98.9116,98.8665,98.8665,200.0
2014-12-24 11:45:00,109.7,109.7,109.63,109.63,200.0,98.9477,98.9477,98.8846,98.8846,200.0
2014-12-24 11:50:00,109.63,109.63,109.63,109.63,0.0,98.8846,98.8846,98.8846,98.8846,0.0
2014-12-24 11:55:00,109.65,109.65,109.57,109.57,800.0,98.9026,98.9026,98.8304,98.8304,800.0
2014-12-24 12:00:00,109.58,109.65,109.57,109.65,1600.0,98.8395,98.9026,98.8304,98.9026,1600.0
2014-12-24 12:05:00,109.68,109.69,109.59,109.64,1100.0,98.9297,98.9387,98.8485,98.8936,1100.0
2014-12-24 12:10:00,109.58,109.65,109.58,109.65,200.0,98.8395,98.9026,98.8395,98.9026,200.0
2014-12-24 12:15:00,109.61,109.61,109.52,109.55,2700.0,98.8665,98.8665,98.7853,98.8124,2700.0
2014-12-24 12:20:00,109.52,109.64,109.52,109.6,1500.0,98.7853,98.8936,98.7853,98.8575,1500.0
2014-12-24 12:25:00,109.64,109.64,109.59,109.6,3000.0,98.8936,98.8936,98.8485,98.8575,3000.0
2014-12-24 12:30:00,109.59,109.62,109.59,109.62,400.0,98.8485,98.8755,98.8485,98.8755,400.0
2014-12-24 12:35:00,109.62,109.62,109.62,109.62,0.0,98.8755,98.8755,98.8755,98.8755,0.0
2014-12-24 12:40:00,109.61,109.65,109.61,109.65,2000.0,98.8665,98.9026,98.8665,98.9026,2000.0
2014-12-24 12:45:00,109.64,109.76,109.64,109.7,2000.0,98.8936,99.0018,98.8936,98.9477,2000.0
2014-12-24 12:50:00,109.69,109.7,109.66,109.7,1100.0,98.9387,98.9477,98.9116,98.9477,1100.0
2014-12-24 12:55:00,109.68,109.76,109.61,109.64,7200.0,98.9297,99.0018,98.8665,98.8936,7200.0
2014-12-26 09:30:00,109.85,109.91,109.42,109.48,900.0,99.083,99.1371,98.6951,98.7493,900.0
2014-12-26 09:35:00,109.37,109.41,109.36,109.37,1000.0,98.65,98.6861,98.641,98.65,1000.0
2014-12-26 09:40:00,109.35,109.35,109.29,109.33,1200.0,98.632,98.632,98.5779,98.614,1200.0
2014-12-26 09:45:00,109.33,109.4,109.21,109.37,1800.0,98.614,98.6771,98.5057,98.65,1800.0
2014-12-26 09:50:00,109.4,109.46,109.36,109.37,900.0,98.6771,98.7312,98.641,98.65,900.0
2014-12-26 09:55:00,109.4,109.42,109.28,109.34,3000.0,98.6771,98.6951,98.5689,98.623,3000.0
2014-12-26 10:00:00,109.37,109.38,109.3,109.33,6500.0,98.65,98.6591,98.5869,98.614,6500.0
2014-12-26 10:05:00,109.33,109.43,109.3,109.31,4200.0,98.614,98.7042,98.5869,98.5959,4200.0
2014-12-26 10:10:00,109.31,109.49,109.24,109.49,15700.0,98.5959,98.7583,98.5328,98.7583,15700.0
2014-12-26 10:15:00,109.46,109.49,109.39,109.39,1200.0,98.7312,98.7583,98.6681,98.6681,1200.0
2014-12-26 10:20:00,109.39,109.39,109.29,109.35,6300.0,98.6681,98.6681,98.5779,98.632,6300.0
2014-12-26 10:25:00,109.35,109.37,109.31,109.37,2700.0,98.632,98.65,98.5959,98.65,2700.0
2014-12-26 10:30:00,109.38,109.38,109.33,109.34,1500.0,98.6591,98.6591,98.614,98.623,1500.0
2014-12-26 10:35:00,109.33,109.33,109.32,109.32,2000.0,98.614,98.614,98.6049,98.6049,2000.0
2014-12-26 10:40:00,109.32,109.4,109.32,109.39,4100.0,98.6049,98.6771,98.6049,98.6681,4100.0
2014-12-26 10:45:00,109.38,109.39,109.37,109.38,1400.0,98.6591,98.6681,98.65,98.6591,1400.0
2014-12-26 10:50:00,109.38,109.39,109.37,109.38,1700.0,98.6591,98.6681,98.65,98.6591,1700.0
2014-12-26 10:55:00,109.38,109.38,109.35,109.37,2300.0,98.6591,98.6591,98.632,98.65,2300.0
2014-12-26 11:00:00,109.37,109.39,109.37,109.39,1000.0,98.65,98.6681,98.65,98.6681,1000.0
2014-12-26 11:05:00,109.43,109.43,109.42,109.42,1200.0,98.7042,98.7042,98.6951,98.6951,1200.0
2014-12-26 11:10:00,109.4,109.4,109.39,109.39,1200.0,98.6771,98.6771,98.6681,98.6681,1200.0
2014-12-26 11:15:00,109.39,109.39,109.39,109.39,0.0,98.6681,98.6681,98.6681,98.6681,0.0
2014-12-26 11:20:00,109.37,109.39,109.37,109.39,800.0,98.65,98.6681,98.65,98.6681,800.0
2014-12-26 11:25:00,109.38,109.4,109.38,109.4,300.0,98.6591,98.6771,98.6591,98.6771,300.0
2014-12-26 11:30:00,109.4,109.4,109.39,109.39,600.0,98.6771,98.6771,98.6681,98.6681,600.0
2014-12-26 11:35:00,109.4,109.41,109.4,109.41,600.0,98.6771,98.6861,98.6771,98.6861,600.0
2014-12-26 11:40:00,109.4,109.45,109.38,109.45,3000.0,98.6771,98.7222,98.6591,98.7222,3000.0
2014-12-26 11:45:00,109.45,109.45,109.45,109.45,100.0,98.7222,98.7222,98.7222,98.7222,100.0
2014-12-26 11:50:00,109.46,109.46,109.45,109.45,400.0,98.7312,98.7312,98.7222,98.7222,400.0
2014-12-26 11:55:00,109.46,109.46,109.42,109.42,600.0,98.7312,98.7312,98.6951,98.6951,600.0
2014-12-26 12:00:00,109.41,109.41,109.38,109.38,1200.0,98.6861,98.6861,98.6591,98.6591,1200.0
2014-12-26 12:05:00,109.38,109.38,109.36,109.36,600.0,98.6591,98.6591,98.641,98.641,600.0
2014-12-26 12:10:00,109.37,109.38,109.36,109.38,1200.0,98.65,98.6591,98.641,98.6591,1200.0
2014-12-26 12:15:00,109.38,109.41,109.37,109.41,700.0,98.6591,98.6861,98.65,98.6861,700.0
2014-12-26 12:20:00,109.41,109.41,109.41,109.41,100.0,98.6861,98.6861,98.6861,98.6861,100.0
2014-12-26 12:25:00,109.41,109.41,109.38,109.39,1000.0,98.6861,98.6861,98.6591,98.6681,1000.0
2014-12-26 12:30:00,109.38,109.38,109.38,109.38,200.0,98.6591,98.6591,98.6591,98.6591,200.0
2014-12-26 12:35:00,109.38,109.38,109.34,109.37,2400.0,98.6591,98.6591,98.623,98.65,2400.0
2014-12-26 12:40:00,109.37,109.38,109.36,109.36,700.0,98.65,98.6591,98.641,98.641,700.0
2014-12-26 12:45:00,109.36,109.37,109.34,109.37,1000.0,98.641,98.65,98.623,98.65,1000.0
2014-12-26 12:50:00,109.39,109.41,109.39,109.4,1700.0,98.6681,98.6861,98.6681,98.6771,1700.0
2014-12-26 12:55:00,109.39,109.39,109.37,109.37,500.0,98.6681,98.6681,98.65,98.65,500.0
2014-12-26 13:00:00,109.36,109.38,109.36,109.36,800.0,98.641,98.6591,98.641,98.641,800.0
2014-12-26 13:05:00,109.34,109.36,109.33,109.36,1100.0,98.623,98.641,98.614,98.641,1100.0
2014-12-26 13:10:00,109.35,109.35,109.34,109.34,900.0,98.632,98.632,98.623,98.623,900.0
2014-12-26 13:15:00,109.34,109.45,109.34,109.4,3300.0,98.623,98.7222,98.623,98.6771,3300.0
2014-12-26 13:20:00,109.4,109.4,109.36,109.38,1300.0,98.6771,98.6771,98.641,98.6591,1300.0
2014-12-26 13:25:00,109.36,109.39,109.36,109.39,1000.0,98.641,98.6681,98.641,98.6681,1000.0
2014-12-26 13:30:00,109.39,109.41,109.39,109.4,500.0,98.6681,98.6861,98.6681,98.6771,500.0
2014-12-26 13:35:00,109.4,109.4,109.37,109.37,1000.0,98.6771,98.6771,98.65,98.65,1000.0
2014-12-26 13:40:00,109.38,109.38,109.37,109.38,800.0,98.6591,98.6591,98.65,98.6591,800.0
2014-12-26 13:45:00,109.38,109.39,109.37,109.39,2000.0,98.6591,98.6681,98.65,98.6681,2000.0
2014-12-26 13:50:00,109.38,109.4,109.38,109.39,2100.0,98.6591,98.6771,98.6591,98.6681,2100.0
2014-12-26 13:55:00,109.38,109.39,109.36,109.36,400.0,98.6591,98.6681,98.641,98.641,400.0
2014-12-26 14:00:00,109.37,109.39,109.36,109.38,1700.0,98.65,98.6681,98.641,98.6591,1700.0
2014-12-26 14:05:00,109.39,109.39,109.38,109.39,900.0,98.6681,98.6681,98.6591,98.6681,900.0
2014-12-26 14:10:00,109.38,109.39,109.35,109.35,1200.0,98.6591,98.6681,98.632,98.632,1200.0
2014-12-26 14:15:00,109.31,109.4,109.31,109.4,5900.0,98.5959,98.6771,98.5959,98.6771,5900.0
2014-12-26 14:20:00,109.4,109.42,109.36,109.36,3400.0,98.6771,98.6951,98.641,98.641,3400.0
2014-12-26 14:25:00,109.36,109.41,109.36,109.4,2300.0,98.641,98.6861,98.641,98.6771,2300.0
2014-12-26 14:30:00,109.4,109.4,109.24,109.24,2500.0,98.6771,98.6771,98.5328,98.5328,2500.0
2014-12-26 14:35:00,109.24,109.28,109.22,109.27,1400.0,98.5328,98.5689,98.5147,98.5598,1400.0
2014-12-26 14:40:00,109.25,109.28,109.23,109.28,2000.0,98.5418,98.5689,98.5238,98.5689,2000.0
2014-12-26 14:45:00,109.25,109.25,109.18,109.22,3400.0,98.5418,98.5418,98.4787,98.5147,3400.0
2014-12-26 14:50:00,109.22,109.49,109.17,109.49,10700.0,98.5147,98.7583,98.4696,98.7583,10700.0
2014-12-26 14:55:00,109.48,109.5,109.43,109.45,9800.0,98.7493,98.7673,98.7042,98.7222,9800.0
2014-12-26 15:00:00,109.45,109.5,109.45,109.49,2500.0,98.7222,98.7673,98.7222,98.7583,2500.0
2014-12-26 15:05:00,109.5,109.51,109.41,109.41,900.0,98.7673,98.7763,98.6861,98.6861,900.0
2014-12-26 15:10:00,109.43,109.43,109.33,109.35,1200.0,98.7042,98.7042,98.614,98.632,1200.0
2014-12-26 15:15:00,109.34,109.35,109.26,109.3,4200.0,98.623,98.632,98.5508,98.5869,4200.0
2014-12-26 15:20:00,109.3,109.33,109.3,109.31,800.0,98.5869,98.614,98.5869,98.5959,800.0
2014-12-26 15:25:00,109.3,109.31,109.3,109.3,600.0,98.5869,98.5959,98.5869,98.5869,600.0
2014-12-26 15:30:00,109.3,109.31,109.27,109.27,2300.0,98.5869,98.5959,98.5598,98.5598,2300.0
2014-12-26 15:35:00,109.27,109.33,109.27,109.31,3000.0,98.5598,98.614,98.5598,98.5959,3000.0
2014-12-26 15:40:00,109.31,109.32,109.29,109.29,3300.0,98.5959,98.6049,98.5779,98.5779,3300.0
2014-12-26 15:45:00,109.29,109.33,109.27,109.27,2400.0,98.5779,98.614,98.5598,98.5598,2400.0
2014-12-26 15:50:00,109.27,109.32,109.25,109.27,6300.0,98.5598,98.6049,98.5418,98.5598,6300.0
2014-12-26 15:55:00,109.27,109.34,109.25,109.32,6900.0,98.5598,98.623,98.5418,98.6049,6900.0
2014-12-29 09:30:00,109.17,109.29,109.12,109.29,4800.0,98.4696,98.5779,98.4245,98.5779,4800.0
2014-12-29 09:35:00,109.24,109.29,109.18,109.2,5800.0,98.5328,98.5779,98.4787,98.4967,5800.0
2014-12-29 09:40:00,109.18,109.43,109.16,109.39,2400.0,98.4787,98.7042,98.4606,98.6681,2400.0
2014-12-29 09:45:00,109.39,109.43,109.3,109.43,5200.0,98.6681,98.7042,98.5869,98.7042,5200.0
2014-12-29 09:50:00,109.36,109.39,109.32,109.39,500.0,98.641,98.6681,98.6049,98.6681,500.0
2014-12-29 09:55:00,109.37,109.37,109.29,109.33,4300.0,98.65,98.65,98.5779,98.614,4300.0
2014-12-29 10:00:00,109.3,109.33,109.15,109.16,4700.0,98.5869,98.614,98.4516,98.4606,4700.0
2014-12-29 10:05:00,109.15,109.27,109.15,109.21,6700.0,98.4516,98.5598,98.4516,98.5057,6700.0
2014-12-29 10:10:00,109.2,109.21,109.16,109.21,6700.0,98.4967,98.5057,98.4606,98.5057,6700.0
2014-12-29 10:15:00,109.24,109.26,109.22,109.22,1100.0,98.5328,98.5508,98.5147,98.5147,1100.0
2014-12-29 10:20:00,109.25,109.28,109.21,109.23,1100.0,98.5418,98.5689,98.5057,98.5238,1100.0
2014-12-29 10:25:00,109.2,109.21,109.16,109.17,9400.0,98.4967,98.5057,98.4606,98.4696,9400.0
2014-12-29 10:30:00,109.16,109.21,109.13,109.19,3100.0,98.4606,98.5057,98.4336,98.4877,3100.0
2014-12-29 10:35:00,109.23,109.4,109.23,109.4,800.0,98.5238,98.6771,98.5238,98.6771,800.0
2014-12-29 10:40:00,109.34,109.39,109.28,109.28,600.0,98.623,98.6681,98.5689,98.5689,600.0
2014-12-29 10:45:00,109.29,109.32,109.29,109.32,200.0,98.5779,98.6049,98.5779,98.6049,200.0
2014-12-29 10:50:00,109.33,109.33,109.29,109.32,300.0,98.614,98.614,98.5779,98.6049,300.0
2014-12-29 10:55:00,109.37,109.37,109.28,109.28,800.0,98.65,98.65,98.5689,98.5689,800.0
2014-12-29 11:00:00,109.27,109.27,109.16,109.18,1900.0,98.5598,98.5598,98.4606,98.4787,1900.0
2014-12-29 11:05:00,109.15,109.21,109.12,109.21,3000.0,98.4516,98.5057,98.4245,98.5057,3000.0
2014-12-29 11:10:00,109.27,109.3,109.27,109.3,400.0,98.5598,98.5869,98.5598,98.5869,400.0
2014-12-29 11:15:00,109.28,109.29,109.28,109.28,400.0,98.5689,98.5779,98.5689,98.5689,400.0
2014-12-29 11:20:00,109.36,109.43,109.36,109.41,800.0,98.641,98.7042,98.641,98.6861,800.0
2014-12-29 11:25:00,109.41,109.41,109.36,109.37,700.0,98.6861,98.6861,98.641,98.65,700.0
2014-12-29 11:30:00,109.37,109.37,109.37,109.37,0.0,98.65,98.65,98.65,98.65,0.0
2014-12-29 11:35:00,109.5,109.52,109.49,109.49,900.0,98.7673,98.7853,98.7583,98.7583,900.0
2014-12-29 11:40:00,109.49,109.5,109.45,109.45,400.0,98.7583,98.7673,98.7222,98.7222,400.0
2014-12-29 11:45:00,109.5,109.5,109.49,109.5,700.0,98.7673,98.7673,98.7583,98.7673,700.0
2014-12-29 11:50:00,109.49,109.49,109.47,109.48,1000.0,98.7583,98.7583,98.7402,98.7493,1000.0
2014-12-29 11:55:00,109.48,109.48,109.36,109.36,900.0,98.7493,98.7493,98.641,98.641,900.0
2014-12-29 12:00:00,109.36,109.36,109.36,109.36,0.0,98.641,98.641,98.641,98.641,0.0
2014-12-29 12:05:00,109.45,109.47,109.45,109.47,400.0,98.7222,98.7402,98.7222,98.7402,400.0
2014-12-29 12:10:00,109.51,109.54,109.5,109.51,800.0,98.7763,98.8034,98.7673,98.7763,800.0
2014-12-29 12:15:00,109.48,109.58,109.48,109.58,2200.0,98.7493,98.8395,98.7493,98.8395,2200.0
2014-12-29 12:20:00,109.59,109.59,109.59,109.59,100.0,98.8485,98.8485,98.8485,98.8485,100.0
2014-12-29 12:25:00,109.57,109.58,109.57,109.57,300.0,98.8304,98.8395,98.8304,98.8304,300.0
2014-12-29 12:30:00,109.52,109.57,109.52,109.57,200.0,98.7853,98.8304,98.7853,98.8304,200.0
2014-12-29 12:35:00,109.51,109.52,109.51,109.52,200.0,98.7763,98.7853,98.7763,98.7853,200.0
2014-12-29 12:40:00,109.49,109.5,109.46,109.5,700.0,98.7583,98.7673,98.7312,98.7673,700.0
2014-12-29 12:45:00,109.5,109.59,109.49,109.59,1300.0,98.7673,98.8485,98.7583,98.8485,1300.0
2014-12-29 12:50:00,109.57,109.58,109.57,109.57,700.0,98.8304,98.8395,98.8304,98.8304,700.0
2014-12-29 12:55:00,109.57,109.57,109.57,109.57,0.0,98.8304,98.8304,98.8304,98.8304,0.0
2014-12-29 13:00:00,109.43,109.43,109.43,109.43,100.0,98.7042,98.7042,98.7042,98.7042,100.0
2014-12-29 13:05:00,109.48,109.48,109.4,109.43,900.0,98.7493,98.7493,98.6771,98.7042,900.0
2014-12-29 13:10:00,109.45,109.48,109.44,109.48,500.0,98.7222,98.7493,98.7132,98.7493,500.0
2014-12-29 13:15:00,109.48,109.48,109.45,109.47,2500.0,98.7493,98.7493,98.7222,98.7402,2500.0
2014-12-29 13:20:00,109.45,109.45,109.43,109.43,200.0,98.7222,98.7222,98.7042,98.7042,200.0
2014-12-29 13:25:00,109.37,109.37,109.31,109.36,400.0,98.65,98.65,98.5959,98.641,400.0
2014-12-29 13:30:00,109.29,109.29,109.25,109.25,300.0,98.5779,98.5779,98.5418,98.5418,300.0
2014-12-29 13:35:00,109.26,109.3,109.26,109.3,500.0,98.5508,98.5869,98.5508,98.5869,500.0
2014-12-29 13:40:00,109.27,109.32,109.27,109.32,1500.0,98.5598,98.6049,98.5598,98.6049,1500.0
2014-12-29 13:45:00,109.29,109.29,109.25,109.27,300.0,98.5779,98.5779,98.5418,98.5598,300.0
2014-12-29 13:50:00,109.27,109.29,109.19,109.19,2000.0,98.5598,98.5779,98.4877,98.4877,2000.0
2014-12-29 13:55:00,109.15,109.26,109.15,109.23,1500.0,98.4516,98.5508,98.4516,98.5238,1500.0
2014-12-29 14:00:00,109.17,109.2,109.08,109.08,600.0,98.4696,98.4967,98.3885,98.3885,600.0
2014-12-29 14:05:00,109.08,109.15,109.08,109.09,1200.0,98.3885,98.4516,98.3885,98.3975,1200.0
2014-12-29 14:10:00,109.07,109.21,109.07,109.21,4300.0,98.3794,98.5057,98.3794,98.5057,4300.0
2014-12-29 14:15:00,109.18,109.21,109.06,109.14,3500.0,98.4787,98.5057,98.3704,98.4426,3500.0
2014-12-29 14:20:00,109.14,109.25,109.14,109.25,1200.0,98.4426,98.5418,98.4426,98.5418,1200.0
2014-12-29 14:25:00,109.25,109.25,109.17,109.17,300.0,98.5418,98.5418,98.4696,98.4696,300.0
2014-12-29 14:30:00,109.19,109.23,109.16,109.23,1900.0,98.4877,98.5238,98.4606,98.5238,1900.0
2014-12-29 14:35:00,109.23,109.25,109.2,109.22,1100.0,98.5238,98.5418,98.4967,98.5147,1100.0
2014-12-29 14:40:00,109.22,109.22,109.17,109.2,1100.0,98.5147,98.5147,98.4696,98.4967,1100.0
2014-12-29 14:45:00,109.22,109.24,109.22,109.24,1300.0,98.5147,98.5328,98.5147,98.5328,1300.0
2014-12-29 14:50:00,109.24,109.24,109.24,109.24,100.0,98.5328,98.5328,98.5328,98.5328,100.0
2014-12-29 14:55:00,109.21,109.22,109.2,109.22,1300.0,98.5057,98.5147,98.4967,98.5147,1300.0
2014-12-29 15:00:00,109.22,109.26,109.22,109.25,600.0,98.5147,98.5508,98.5147,98.5418,600.0
2014-12-29 15:05:00,109.21,109.22,109.2,109.21,500.0,98.5057,98.5147,98.4967,98.5057,500.0
2014-12-29 15:10:00,109.22,109.22,109.19,109.19,500.0,98.5147,98.5147,98.4877,98.4877,500.0
2014-12-29 15:15:00,109.18,109.21,109.18,109.19,300.0,98.4787,98.5057,98.4787,98.4877,300.0
2014-12-29 15:20:00,109.19,109.27,109.17,109.19,2100.0,98.4877,98.5598,98.4696,98.4877,2100.0
2014-12-29 15:25:00,109.17,109.17,109.17,109.17,300.0,98.4696,98.4696,98.4696,98.4696,300.0
2014-12-29 15:30:00,109.15,109.17,109.14,109.16,1500.0,98.4516,98.4696,98.4426,98.4606,1500.0
2014-12-29 15:35:00,109.16,109.37,109.15,109.37,14500.0,98.4606,98.65,98.4516,98.65,14500.0
2014-12-29 15:40:00,109.37,109.41,109.37,109.41,1100.0,98.65,98.6861,98.65,98.6861,1100.0
2014-12-29 15:45:00,109.42,109.42,109.39,109.39,1600.0,98.6951,98.6951,98.6681,98.6681,1600.0
2014-12-29 15:50:00,109.39,109.44,109.36,109.41,7700.0,98.6681,98.7132,98.641,98.6861,7700.0
2014-12-29 15:55:00,109.4,109.45,109.38,109.43,12400.0,98.6771,98.7222,98.6591,98.7042,12400.0
2014-12-30 09:30:00,108.73,108.82,108.58,108.66,15600.0,98.0728,98.1539,97.9375,98.0096,15600.0
2014-12-30 09:35:00,108.69,108.73,108.68,108.73,3400.0,98.0367,98.0728,98.0277,98.0728,3400.0
2014-12-30 09:40:00,108.73,108.77,108.67,108.67,9500.0,98.0728,98.1088,98.0186,98.0186,9500.0
2014-12-30 09:45:00,108.7,108.81,108.65,108.77,43600.0,98.0457,98.1449,98.0006,98.1088,43600.0
2014-12-30 09:50:00,108.73,108.82,108.67,108.71,9300.0,98.0728,98.1539,98.0186,98.0547,9300.0
2014-12-30 09:55:00,108.74,108.74,108.62,108.64,29400.0,98.0818,98.0818,97.9735,97.9916,29400.0
2014-12-30 10:00:00,108.66,108.86,108.66,108.7,8200.0,98.0096,98.19,98.0096,98.0457,8200.0
2014-12-30 10:05:00,108.68,108.68,108.52,108.65,19500.0,98.0277,98.0277,97.8833,98.0006,19500.0
2014-12-30 10:10:00,108.64,108.81,108.62,108.81,3300.0,97.9916,98.1449,97.9735,98.1449,3300.0
2014-12-30 10:15:00,108.78,108.78,108.64,108.68,1200.0,98.1179,98.1179,97.9916,98.0277,1200.0
2014-12-30 10:20:00,108.64,108.67,108.55,108.6,1400.0,97.9916,98.0186,97.9104,97.9555,1400.0
2014-12-30 10:25:00,108.56,108.61,108.5,108.56,1900.0,97.9194,97.9645,97.8653,97.9194,1900.0
2014-12-30 10:30:00,108.56,108.61,108.49,108.53,2500.0,97.9194,97.9645,97.8563,97.8924,2500.0
2014-12-30 10:35:00,108.44,108.52,108.41,108.52,4000.0,97.8112,97.8833,97.7841,97.8833,4000.0
2014-12-30 10:40:00,108.53,108.53,108.39,108.44,1900.0,97.8924,97.8924,97.7661,97.8112,1900.0
2014-12-30 10:45:00,108.46,108.59,108.46,108.52,1700.0,97.8292,97.9465,97.8292,97.8833,1700.0
2014-12-30 10:50:00,108.57,108.58,108.5,108.51,1200.0,97.9284,97.9375,97.8653,97.8743,1200.0
2014-12-30 10:55:00,108.51,108.55,108.43,108.45,6600.0,97.8743,97.9104,97.8022,97.8202,6600.0
2014-12-30 11:00:00,108.43,108.44,108.37,108.41,2600.0,97.8022,97.8112,97.7481,97.7841,2600.0
2014-12-30 11:05:00,108.36,108.36,108.26,108.26,1000.0,97.739,97.739,97.6488,97.6488,1000.0
2014-12-30 11:10:00,108.25,108.25,108.14,108.16,2000.0,97.6398,97.6398,97.5406,97.5586,2000.0
2014-12-30 11:15:00,108.16,108.26,108.14,108.21,5800.0,97.5586,97.6488,97.5406,97.6037,5800.0
2014-12-30 11:20:00,108.21,108.3,108.21,108.25,2600.0,97.6037,97.6849,97.6037,97.6398,2600.0
2014-12-30 11:25:00,108.24,108.36,108.24,108.3,4000.0,97.6308,97.739,97.6308,97.6849,4000.0
2014-12-30 11:30:00,108.2,108.2,108.11,108.11,5000.0,97.5947,97.5947,97.5135,97.5135,5000.0
2014-12-30 11:35:00,108.12,108.21,108.12,108.21,2400.0,97.5226,97.6037,97.5226,97.6037,2400.0
2014-12-30 11:40:00,108.21,108.23,108.2,108.2,700.0,97.6037,97.6218,97.5947,97.5947,700.0
2014-12-30 11:45:00,108.1,108.16,108.1,108.16,400.0,97.5045,97.5586,97.5045,97.5586,400.0
2014-12-30 11:50:00,108.16,108.16,108.14,108.15,400.0,97.5586,97.5586,97.5406,97.5496,400.0
2014-12-30 11:55:00,108.17,108.28,108.17,108.28,1500.0,97.5677,97.6669,97.5677,97.6669,1500.0
2014-12-30 12:00:00,108.25,108.27,108.25,108.27,300.0,97.6398,97.6579,97.6398,97.6579,300.0
2014-12-30 12:05:00,108.28,108.31,108.28,108.31,300.0,97.6669,97.6939,97.6669,97.6939,300.0
2014-12-30 12:10:00,108.3,108.3,108.21,108.23,900.0,97.6849,97.6849,97.6037,97.6218,900.0
2014-12-30 12:15:00,108.2,108.22,108.09,108.15,1300.0,97.5947,97.6128,97.4955,97.5496,1300.0
2014-12-30 12:20:00,108.14,108.14,108.11,108.11,300.0,97.5406,97.5406,97.5135,97.5135,300.0
2014-12-30 12:25:00,108.14,108.14,108.11,108.12,500.0,97.5406,97.5406,97.5135,97.5226,500.0
2014-12-30 12:30:00,108.15,108.15,108.03,108.05,2000.0,97.5496,97.5496,97.4414,97.4594,2000.0
2014-12-30 12:35:00,108.05,108.05,108.04,108.04,200.0,97.4594,97.4594,97.4504,97.4504,200.0
2014-12-30 12:40:00,108.02,108.03,108.0,108.01,1100.0,97.4324,97.4414,97.4143,97.4233,1100.0
2014-12-30 12:45:00,108.01,108.09,107.99,108.09,700.0,97.4233,97.4955,97.4053,97.4955,700.0
2014-12-30 12:50:00,108.09,108.09,108.09,108.09,200.0,97.4955,97.4955,97.4955,97.4955,200.0
2014-12-30 12:55:00,108.09,108.11,108.09,108.11,300.0,97.4955,97.5135,97.4955,97.5135,300.0
2014-12-30 13:00:00,108.11,108.17,108.1,108.12,800.0,97.5135,97.5677,97.5045,97.5226,800.0
2014-12-30 13:05:00,108.14,108.17,108.05,108.06,1900.0,97.5406,97.5677,97.4594,97.4684,1900.0
2014-12-30 13:10:00,108.08,108.09,108.08,108.09,200.0,97.4865,97.4955,97.4865,97.4955,200.0
2014-12-30 13:15:00,108.09,108.09,108.07,108.07,300.0,97.4955,97.4955,97.4775,97.4775,300.0
2014-12-30 13:20:00,108.09,108.11,108.09,108.11,500.0,97.4955,97.5135,97.4955,97.5135,500.0
2014-12-30 13:25:00,108.15,108.18,108.06,108.14,2100.0,97.5496,97.5767,97.4684,97.5406,2100.0
2014-12-30 13:30:00,108.19,108.25,108.19,108.25,400.0,97.5857,97.6398,97.5857,97.6398,400.0
2014-12-30 13:35:00,108.27,108.28,108.27,108.27,400.0,97.6579,97.6669,97.6579,97.6579,400.0
2014-12-30 13:40:00,108.25,108.25,108.11,108.15,2800.0,97.6398,97.6398,97.5135,97.5496,2800.0
2014-12-30 13:45:00,108.18,108.22,108.12,108.22,600.0,97.5767,97.6128,97.5226,97.6128,600.0
2014-12-30 13:50:00,108.23,108.29,108.23,108.25,800.0,97.6218,97.6759,97.6218,97.6398,800.0
2014-12-30 13:55:00,108.25,108.3,108.25,108.28,500.0,97.6398,97.6849,97.6398,97.6669,500.0
2014-12-30 14:00:00,108.28,108.34,108.24,108.24,4600.0,97.6669,97.721,97.6308,97.6308,4600.0
2014-12-30 14:05:00,108.19,108.24,108.17,108.23,600.0,97.5857,97.6308,97.5677,97.6218,600.0
2014-12-30 14:10:00,108.24,108.24,108.19,108.19,1100.0,97.6308,97.6308,97.5857,97.5857,1100.0
2014-12-30 14:15:00,108.15,108.15,108.14,108.14,900.0,97.5496,97.5496,97.5406,97.5406,900.0
2014-12-30 14:20:00,108.08,108.18,108.08,108.17,800.0,97.4865,97.5767,97.4865,97.5677,800.0
2014-12-30 14:25:00,108.17,108.18,108.16,108.18,900.0,97.5677,97.5767,97.5586,97.5767,900.0
2014-12-30 14:30:00,108.18,108.31,108.18,108.31,2200.0,97.5767,97.6939,97.5767,97.6939,2200.0
2014-12-30 14:35:00,108.31,108.37,108.3,108.36,7500.0,97.6939,97.7481,97.6849,97.739,7500.0
2014-12-30 14:40:00,108.4,108.41,108.4,108.41,500.0,97.7751,97.7841,97.7751,97.7841,500.0
2014-12-30 14:45:00,108.41,108.42,108.38,108.38,7600.0,97.7841,97.7932,97.7571,97.7571,7600.0
2014-12-30 14:50:00,108.42,108.42,108.38,108.38,1500.0,97.7932,97.7932,97.7571,97.7571,1500.0
2014-12-30 14:55:00,108.38,108.39,108.37,108.37,1800.0,97.7571,97.7661,97.7481,97.7481,1800.0
2014-12-30 15:00:00,108.35,108.42,108.35,108.4,2700.0,97.73,97.7932,97.73,97.7751,2700.0
2014-12-30 15:05:00,108.38,108.38,108.27,108.28,3800.0,97.7571,97.7571,97.6579,97.6669,3800.0
2014-12-30 15:10:00,108.26,108.26,108.05,108.05,3600.0,97.6488,97.6488,97.4594,97.4594,3600.0
2014-12-30 15:15:00,108.05,108.06,107.97,107.99,2900.0,97.4594,97.4684,97.3873,97.4053,2900.0
2014-12-30 15:20:00,108.0,108.01,107.98,108.01,900.0,97.4143,97.4233,97.3963,97.4233,900.0
2014-12-30 15:25:00,108.01,108.01,107.99,108.0,1500.0,97.4233,97.4233,97.4053,97.4143,1500.0
2014-12-30 15:30:00,108.0,108.15,108.0,108.15,2100.0,97.4143,97.5496,97.4143,97.5496,2100.0
2014-12-30 15:35:00,108.16,108.19,108.14,108.19,2100.0,97.5586,97.5857,97.5406,97.5857,2100.0
2014-12-30 15:40:00,108.18,108.2,108.15,108.16,6800.0,97.5767,97.5947,97.5496,97.5586,6800.0
2014-12-30 15:45:00,108.16,108.2,108.16,108.19,1700.0,97.5586,97.5947,97.5586,97.5857,1700.0
2014-12-30 15:50:00,108.2,108.29,108.13,108.28,8300.0,97.5947,97.6759,97.5316,97.6669,8300.0
2014-12-30 15:55:00,108.28,108.3,108.17,108.18,10300.0,97.6669,97.6849,97.5677,97.5767,10300.0
2014-12-31 09:30:00,108.03,108.18,107.94,108.0,2200.0,97.4414,97.5767,97.3602,97.4143,2200.0
2014-12-31 09:35:00,108.03,108.03,107.89,107.89,200.0,97.4414,97.4414,97.3151,97.3151,200.0
2014-12-31 09:40:00,107.89,107.96,107.78,107.96,1000.0,97.3151,97.3782,97.2159,97.3782,1000.0
2014-12-31 09:45:00,107.83,107.83,107.76,107.76,200.0,97.261,97.261,97.1978,97.1978,200.0
2014-12-31 09:50:00,107.84,107.98,107.72,107.98,500.0,97.27,97.3963,97.1618,97.3963,500.0
2014-12-31 09:55:00,108.01,108.02,107.96,108.02,700.0,97.4233,97.4324,97.3782,97.4324,700.0
2014-12-31 10:00:00,108.19,108.19,108.19,108.19,100.0,97.5857,97.5857,97.5857,97.5857,100.0
2014-12-31 10:05:00,108.18,108.19,108.18,108.19,200.0,97.5767,97.5857,97.5767,97.5857,200.0
2014-12-31 10:10:00,108.34,108.34,108.34,108.34,100.0,97.721,97.721,97.721,97.721,100.0
2014-12-31 10:15:00,108.29,108.33,108.29,108.33,800.0,97.6759,97.712,97.6759,97.712,800.0
2014-12-31 10:20:00,108.39,108.67,108.39,108.67,2700.0,97.7661,98.0186,97.7661,98.0186,2700.0
2014-12-31 10:25:00,108.68,108.87,108.65,108.78,2500.0,98.0277,98.199,98.0006,98.1179,2500.0
2014-12-31 10:30:00,108.82,108.82,108.75,108.75,1800.0,98.1539,98.1539,98.0908,98.0908,1800.0
2014-12-31 10:35:00,108.77,108.77,108.77,108.77,100.0,98.1088,98.1088,98.1088,98.1088,100.0
2014-12-31 10:40:00,108.76,108.77,108.76,108.77,300.0,98.0998,98.1088,98.0998,98.1088,300.0
2014-12-31 10:45:00,108.78,109.25,108.78,109.2,8000.0,98.1179,98.5418,98.1179,98.4967,8000.0
2014-12-31 10:50:00,109.29,109.32,109.26,109.32,2500.0,98.5779,98.6049,98.5508,98.6049,2500.0
2014-12-31 10:55:00,109.29,109.29,109.2,109.24,1000.0,98.5779,98.5779,98.4967,98.5328,1000.0
2014-12-31 11:00:00,109.22,109.25,109.05,109.05,1300.0,98.5147,98.5418,98.3614,98.3614,1300.0
2014-12-31 11:05:00,109.05,109.05,109.05,109.05,0.0,98.3614,98.3614,98.3614,98.3614,0.0
2014-12-31 11:10:00,108.87,108.88,108.79,108.79,2400.0,98.199,98.2081,98.1269,98.1269,2400.0
2014-12-31 11:15:00,108.74,108.89,108.73,108.84,2300.0,98.0818,98.2171,98.0728,98.172,2300.0
2014-12-31 11:20:00,108.8,108.91,108.78,108.91,2200.0,98.1359,98.2351,98.1179,98.2351,2200.0
2014-12-31 11:25:00,108.91,108.91,108.91,108.91,200.0,98.2351,98.2351,98.2351,98.2351,200.0
2014-12-31 11:30:00,108.91,108.91,108.91,108.91,0.0,98.2351,98.2351,98.2351,98.2351,0.0
2014-12-31 11:35:00,108.94,108.94,108.94,108.94,100.0,98.2622,98.2622,98.2622,98.2622,100.0
2014-12-31 11:40:00,108.97,108.97,108.91,108.92,1400.0,98.2892,98.2892,98.2351,98.2441,1400.0
2014-12-31 11:45:00,108.9,108.9,108.74,108.74,3500.0,98.2261,98.2261,98.0818,98.0818,3500.0
2014-12-31 11:50:00,108.71,108.71,108.59,108.62,4400.0,98.0547,98.0547,97.9465,97.9735,4400.0
2014-12-31 11:55:00,108.61,108.79,108.6,108.71,4400.0,97.9645,98.1269,97.9555,98.0547,4400.0
2014-12-31 12:00:00,108.73,108.73,108.58,108.6,2900.0,98.0728,98.0728,97.9375,97.9555,2900.0
2014-12-31 12:05:00,108.66,108.78,108.66,108.74,1400.0,98.0096,98.1179,98.0096,98.0818,1400.0
2014-12-31 12:10:00,108.74,108.86,108.66,108.8,9900.0,98.0818,98.19,98.0096,98.1359,9900.0
2014-12-31 12:15:00,108.83,108.83,108.7,108.74,3100.0,98.163,98.163,98.0457,98.0818,3100.0
2014-12-31 12:20:00,108.77,108.77,108.5,108.5,3700.0,98.1088,98.1088,97.8653,97.8653,3700.0
2014-12-31 12:25:00,108.51,108.51,108.41,108.42,1600.0,97.8743,97.8743,97.7841,97.7932,1600.0
2014-12-31 12:30:00,108.42,108.55,108.35,108.35,1700.0,97.7932,97.9104,97.73,97.73,1700.0
2014-12-31 12:35:00,108.35,108.42,108.31,108.42,1700.0,97.73,97.7932,97.6939,97.7932,1700.0
2014-12-31 12:40:00,108.38,108.41,108.33,108.41,2600.0,97.7571,97.7841,97.712,97.7841,2600.0
2014-12-31 12:45:00,108.4,108.53,108.35,108.51,2900.0,97.7751,97.8924,97.73,97.8743,2900.0
2014-12-31 12:50:00,108.48,108.59,108.45,108.59,1600.0,97.8473,97.9465,97.8202,97.9465,1600.0
2014-12-31 12:55:00,108.59,108.6,108.54,108.55,4100.0,97.9465,97.9555,97.9014,97.9104,4100.0
2014-12-31 13:00:00,108.6,108.75,108.56,108.61,9400.0,97.9555,98.0908,97.9194,97.9645,9400.0
2014-12-31 13:05:00,108.59,108.61,108.5,108.6,4800.0,97.9465,97.9645,97.8653,97.9555,4800.0
2014-12-31 13:10:00,108.6,108.71,108.55,108.71,4100.0,97.9555,98.0547,97.9104,98.0547,4100.0
2014-12-31 13:15:00,108.71,108.94,108.71,108.9,5100.0,98.0547,98.2622,98.0547,98.2261,5100.0
2014-12-31 13:20:00,108.9,108.9,108.6,108.62,8200.0,98.2261,98.2261,97.9555,97.9735,8200.0
2014-12-31 13:25:00,108.62,108.75,108.58,108.64,6500.0,97.9735,98.0908,97.9375,97.9916,6500.0
2014-12-31 13:30:00,108.66,108.82,108.6,108.82,3900.0,98.0096,98.1539,97.9555,98.1539,3900.0
2014-12-31 13:35:00,108.88,109.04,108.88,109.04,3200.0,98.2081,98.3524,98.2081,98.3524,3200.0
2014-12-31 13:40:00,109.08,109.17,108.92,108.92,5300.0,98.3885,98.4696,98.2441,98.2441,5300.0
2014-12-31 13:45:00,108.94,109.03,108.71,108.71,19400.0,98.2622,98.3434,98.0547,98.0547,19400.0
2014-12-31 13:50:00,108.73,109.0,108.73,108.97,4400.0,98.0728,98.3163,98.0728,98.2892,4400.0
2014-12-31 13:55:00,108.98,109.04,108.94,109.0,1400.0,98.2983,98.3524,98.2622,98.3163,1400.0
2014-12-31 14:00:00,109.01,109.01,108.89,108.98,1300.0,98.3253,98.3253,98.2171,98.2983,1300.0
2014-12-31 14:05:00,108.92,109.03,108.8,108.8,2100.0,98.2441,98.3434,98.1359,98.1359,2100.0
2014-12-31 14:10:00,108.79,108.87,108.76,108.83,4000.0,98.1269,98.199,98.0998,98.163,4000.0
2014-12-31 14:15:00,108.84,108.84,108.62,108.68,1800.0,98.172,98.172,97.9735,98.0277,1800.0
2014-12-31 14:20:00,108.61,108.61,108.23,108.37,12600.0,97.9645,97.9645,97.6218,97.7481,12600.0
2014-12-31 14:25:00,108.46,108.47,108.3,108.3,1900.0,97.8292,97.8383,97.6849,97.6849,1900.0
2014-12-31 14:30:00,108.32,108.37,108.3,108.3,2400.0,97.703,97.7481,97.6849,97.6849,2400.0
2014-12-31 14:35:00,108.29,108.29,108.09,108.1,3000.0,97.6759,97.6759,97.4955,97.5045,3000.0
2014-12-31 14:40:00,107.99,108.16,107.99,108.15,1600.0,97.4053,97.5586,97.4053,97.5496,1600.0
2014-12-31 14:45:00,108.15,108.19,108.15,108.19,300.0,97.5496,97.5857,97.5496,97.5857,300.0
2014-12-31 14:50:00,108.2,108.39,108.2,108.33,9100.0,97.5947,97.7661,97.5947,97.712,9100.0
2014-12-31 14:55:00,108.32,108.33,108.21,108.27,2000.0,97.703,97.712,97.6037,97.6579,2000.0
2014-12-31 15:00:00,108.27,108.27,108.14,108.14,1400.0,97.6579,97.6579,97.5406,97.5406,1400.0
2014-12-31 15:05:00,108.09,108.14,108.09,108.09,800.0,97.4955,97.5406,97.4955,97.4955,800.0
2014-12-31 15:10:00,108.09,108.23,108.09,108.23,1800.0,97.4955,97.6218,97.4955,97.6218,1800.0
2014-12-31 15:15:00,108.27,108.41,108.24,108.39,1600.0,97.6579,97.7841,97.6308,97.7661,1600.0
2014-12-31 15:20:00,108.42,108.42,108.3,108.3,3400.0,97.7932,97.7932,97.6849,97.6849,3400.0
2014-12-31 15:25:00,108.31,108.31,108.21,108.22,2600.0,97.6939,97.6939,97.6037,97.6128,2600.0
2014-12-31 15:30:00,108.23,108.32,108.2,108.2,10900.0,97.6218,97.703,97.5947,97.5947,10900.0
2014-12-31 15:35:00,108.19,108.25,108.08,108.17,14300.0,97.5857,97.6398,97.4865,97.5677,14300.0
2014-12-31 15:40:00,108.18,108.18,108.04,108.11,6200.0,97.5767,97.5767,97.4504,97.5135,6200.0
2014-12-31 15:45:00,108.15,108.21,107.96,108.02,33500.0,97.5496,97.6037,97.3782,97.4324,33500.0
2014-12-31 15:50:00,108.02,108.02,107.82,107.91,11800.0,97.4324,97.4324,97.252,97.3331,11800.0
2014-12-31 15:55:00,107.91,107.94,107.76,107.84,19300.0,97.3331,97.3602,97.1978,97.27,19300.0
2015-01-02 09:30:00,107.67,107.89,107.67,107.8,13100.0,97.1167,97.3151,97.1167,97.2339,13100.0
2015-01-02 09:35:00,107.69,108.0,107.69,107.97,5600.0,97.1347,97.4143,97.1347,97.3873,5600.0
2015-01-02 09:40:00,107.93,108.1,107.93,108.05,10600.0,97.3512,97.5045,97.3512,97.4594,10600.0
2015-01-02 09:45:00,107.97,108.0,107.97,107.99,2100.0,97.3873,97.4143,97.3873,97.4053,2100.0
2015-01-02 09:50:00,107.97,108.08,107.87,107.88,4500.0,97.3873,97.4865,97.2971,97.3061,4500.0
2015-01-02 09:55:00,107.92,108.21,107.92,108.16,2700.0,97.3422,97.6037,97.3422,97.5586,2700.0
2015-01-02 10:00:00,108.2,108.36,108.06,108.2,5000.0,97.5947,97.739,97.4684,97.5947,5000.0
2015-01-02 10:05:00,108.19,108.25,108.13,108.22,7300.0,97.5857,97.6398,97.5316,97.6128,7300.0
2015-01-02 10:10:00,108.25,108.41,108.24,108.41,2700.0,97.6398,97.7841,97.6308,97.7841,2700.0
2015-01-02 10:15:00,108.41,108.41,108.06,108.07,3600.0,97.7841,97.7841,97.4684,97.4775,3600.0
2015-01-02 10:20:00,107.96,108.05,107.92,108.05,3000.0,97.3782,97.4594,97.3422,97.4594,3000.0
2015-01-02 10:25:00,108.05,108.17,108.05,108.12,4500.0,97.4594,97.5677,97.4594,97.5226,4500.0
2015-01-02 10:30:00,108.13,108.17,107.94,107.95,2700.0,97.5316,97.5677,97.3602,97.3692,2700.0
2015-01-02 10:35:00,107.99,108.03,107.62,107.76,8100.0,97.4053,97.4414,97.0716,97.1978,8100.0
2015-01-02 10:40:00,107.58,107.6,107.42,107.42,9300.0,97.0355,97.0535,96.8912,96.8912,9300.0
2015-01-02 10:45:00,107.42,107.58,107.42,107.54,4600.0,96.8912,97.0355,96.8912,96.9994,4600.0
2015-01-02 10:50:00,107.53,107.53,107.32,107.43,8100.0,96.9904,96.9904,96.801,96.9002,8100.0
2015-01-02 10:55:00,107.46,107.57,107.44,107.5,5500.0,96.9272,97.0265,96.9092,96.9633,5500.0
2015-01-02 11:00:00,107.29,107.3,107.18,107.2,7200.0,96.7739,96.7829,96.6747,96.6927,7200.0
2015-01-02 11:05:00,107.23,107.33,106.98,107.04,1800.0,96.7198,96.81,96.4943,96.5484,1800.0
2015-01-02 11:10:00,106.96,107.02,106.79,106.91,3700.0,96.4763,96.5304,96.3229,96.4312,3700.0
2015-01-02 11:15:00,106.88,107.06,106.85,107.02,12000.0,96.4041,96.5665,96.377,96.5304,12000.0
2015-01-02 11:20:00,106.95,107.15,106.95,107.1,2900.0,96.4672,96.6476,96.4672,96.6025,2900.0
2015-01-02 11:25:00,107.12,107.23,107.06,107.23,2700.0,96.6206,96.7198,96.5665,96.7198,2700.0
2015-01-02 11:30:00,107.11,107.14,107.0,107.14,7600.0,96.6116,96.6386,96.5123,96.6386,7600.0
2015-01-02 11:35:00,107.14,107.14,106.93,106.93,900.0,96.6386,96.6386,96.4492,96.4492,900.0
2015-01-02 11:40:00,106.96,106.97,106.63,106.63,2800.0,96.4763,96.4853,96.1786,96.1786,2800.0
2015-01-02 11:45:00,106.66,106.68,106.59,106.64,2200.0,96.2057,96.2237,96.1425,96.1876,2200.0
2015-01-02 11:50:00,106.65,106.77,106.57,106.77,2800.0,96.1966,96.3049,96.1245,96.3049,2800.0
2015-01-02 11:55:00,106.8,106.82,106.8,106.8,600.0,96.3319,96.35,96.3319,96.3319,600.0
2015-01-02 12:00:00,106.9,106.99,106.9,106.95,1700.0,96.4221,96.5033,96.4221,96.4672,1700.0
2015-01-02 12:05:00,106.9,106.96,106.9,106.93,1700.0,96.4221,96.4763,96.4221,96.4492,1700.0
2015-01-02 12:10:00,106.96,106.99,106.91,106.92,800.0,96.4763,96.5033,96.4312,96.4402,800.0
2015-01-02 12:15:00,106.89,106.9,106.81,106.84,2300.0,96.4131,96.4221,96.341,96.368,2300.0
2015-01-02 12:20:00,106.86,106.86,106.78,106.78,1500.0,96.3861,96.3861,96.3139,96.3139,1500.0
2015-01-02 12:25:00,106.77,106.86,106.77,106.84,1800.0,96.3049,96.3861,96.3049,96.368,1800.0
2015-01-02 12:30:00,106.89,106.9,106.87,106.87,1100.0,96.4131,96.4221,96.3951,96.3951,1100.0
2015-01-02 12:35:00,106.91,107.04,106.87,107.04,1700.0,96.4312,96.5484,96.3951,96.5484,1700.0
2015-01-02 12:40:00,106.96,106.99,106.95,106.99,900.0,96.4763,96.5033,96.4672,96.5033,900.0
2015-01-02 12:45:00,106.95,106.97,106.71,106.71,2500.0,96.4672,96.4853,96.2508,96.2508,2500.0
2015-01-02 12:50:00,106.72,106.74,106.7,106.73,2000.0,96.2598,96.2778,96.2417,96.2688,2000.0
2015-01-02 12:55:00,106.75,106.87,106.75,106.87,1000.0,96.2868,96.3951,96.2868,96.3951,1000.0
2015-01-02 13:00:00,106.85,106.92,106.85,106.91,600.0,96.377,96.4402,96.377,96.4312,600.0
2015-01-02 13:05:00,106.87,106.92,106.87,106.92,700.0,96.3951,96.4402,96.3951,96.4402,700.0
2015-01-02 13:10:00,106.86,106.87,106.86,106.87,1000.0,96.3861,96.3951,96.3861,96.3951,1000.0
2015-01-02 13:15:00,106.85,106.9,106.85,106.87,1400.0,96.377,96.4221,96.377,96.3951,1400.0
2015-01-02 13:20:00,106.88,107.06,106.88,107.06,1200.0,96.4041,96.5665,96.4041,96.5665,1200.0
2015-01-02 13:25:00,107.04,107.11,107.02,107.11,1600.0,96.5484,96.6116,96.5304,96.6116,1600.0
2015-01-02 13:30:00,107.0,107.0,106.95,106.98,1500.0,96.5123,96.5123,96.4672,96.4943,1500.0
2015-01-02 13:35:00,106.96,107.03,106.95,107.0,1100.0,96.4763,96.5394,96.4672,96.5123,1100.0
2015-01-02 13:40:00,106.96,107.11,106.96,107.05,1400.0,96.4763,96.6116,96.4763,96.5574,1400.0
2015-01-02 13:45:00,106.97,107.13,106.97,107.04,1200.0,96.4853,96.6296,96.4853,96.5484,1200.0
2015-01-02 13:50:00,106.99,107.2,106.99,107.2,2400.0,96.5033,96.6927,96.5033,96.6927,2400.0
2015-01-02 13:55:00,107.2,107.24,107.19,107.19,900.0,96.6927,96.7288,96.6837,96.6837,900.0
2015-01-02 14:00:00,107.19,107.22,107.18,107.22,1400.0,96.6837,96.7108,96.6747,96.7108,1400.0
2015-01-02 14:05:00,107.24,107.32,107.24,107.3,1700.0,96.7288,96.801,96.7288,96.7829,1700.0
2015-01-02 14:10:00,107.36,107.37,107.31,107.31,1200.0,96.837,96.8461,96.7919,96.7919,1200.0
2015-01-02 14:15:00,107.3,107.39,107.19,107.19,5000.0,96.7829,96.8641,96.6837,96.6837,5000.0
2015-01-02 14:20:00,107.24,107.39,107.24,107.34,4000.0,96.7288,96.8641,96.7288,96.819,4000.0
2015-01-02 14:25:00,107.47,107.59,107.47,107.53,6000.0,96.9363,97.0445,96.9363,96.9904,6000.0
2015-01-02 14:30:00,107.54,107.58,107.46,107.58,4800.0,96.9994,97.0355,96.9272,97.0355,4800.0
2015-01-02 14:35:00,107.58,107.66,107.53,107.56,2500.0,97.0355,97.1076,96.9904,97.0174,2500.0
2015-01-02 14:40:00,107.55,107.63,107.55,107.59,2200.0,97.0084,97.0806,97.0084,97.0445,2200.0
2015-01-02 14:45:00,107.59,107.6,107.56,107.56,2300.0,97.0445,97.0535,97.0174,97.0174,2300.0
2015-01-02 14:50:00,107.52,107.54,107.45,107.51,4200.0,96.9814,96.9994,96.9182,96.9723,4200.0
2015-01-02 14:55:00,107.52,107.57,107.43,107.46,2300.0,96.9814,97.0265,96.9002,96.9272,2300.0
2015-01-02 15:00:00,107.4,107.46,107.35,107.4,5200.0,96.8731,96.9272,96.828,96.8731,5200.0
2015-01-02 15:05:00,107.39,107.52,107.36,107.44,4000.0,96.8641,96.9814,96.837,96.9092,4000.0
2015-01-02 15:10:00,107.45,107.45,107.29,107.29,4800.0,96.9182,96.9182,96.7739,96.7739,4800.0
2015-01-02 15:15:00,107.32,107.38,107.28,107.3,5600.0,96.801,96.8551,96.7649,96.7829,5600.0
2015-01-02 15:20:00,107.3,107.36,107.3,107.31,3900.0,96.7829,96.837,96.7829,96.7919,3900.0
2015-01-02 15:25:00,107.34,107.39,107.34,107.36,2400.0,96.819,96.8641,96.819,96.837,2400.0
2015-01-02 15:30:00,107.36,107.44,107.35,107.44,4200.0,96.837,96.9092,96.828,96.9092,4200.0
2015-01-02 15:35:00,107.44,107.46,107.39,107.43,4900.0,96.9092,96.9272,96.8641,96.9002,4900.0
2015-01-02 15:40:00,107.45,107.67,107.42,107.57,5900.0,96.9182,97.1167,96.8912,97.0265,5900.0
2015-01-02 15:45:00,107.55,107.59,107.46,107.47,7700.0,97.0084,97.0445,96.9272,96.9363,7700.0
2015-01-02 15:50:00,107.48,107.5,107.39,107.46,8800.0,96.9453,96.9633,96.8641,96.9272,8800.0
2015-01-02 15:55:00,107.46,107.48,107.33,107.37,18800.0,96.9272,96.9453,96.81,96.8461,18800.0
2015-01-05 09:30:00,105.82,106.0,105.76,106.0,24800.0,95.448,95.6103,95.3939,95.6103,24800.0
2015-01-05 09:35:00,106.04,106.09,105.6,105.67,21300.0,95.6464,95.6915,95.2496,95.3127,21300.0
2015-01-05 09:40:00,105.6,105.65,105.3,105.65,18000.0,95.2496,95.2947,94.979,95.2947,18000.0
2015-01-05 09:45:00,105.65,105.65,105.47,105.64,11000.0,95.2947,95.2947,95.1323,95.2856,11000.0
2015-01-05 09:50:00,105.64,105.78,105.38,105.43,4400.0,95.2856,95.4119,95.0511,95.0962,4400.0
2015-01-05 09:55:00,105.34,105.51,105.08,105.51,9700.0,95.015,95.1684,94.7805,95.1684,9700.0
2015-01-05 10:00:00,105.4,105.64,105.33,105.62,2300.0,95.0692,95.2856,95.006,95.2676,2300.0
2015-01-05 10:05:00,105.64,105.89,105.64,105.66,1800.0,95.2856,95.5111,95.2856,95.3037,1800.0
2015-01-05 10:10:00,105.64,105.69,105.48,105.59,3600.0,95.2856,95.3307,95.1413,95.2405,3600.0
2015-01-05 10:15:00,105.59,105.69,105.59,105.69,1600.0,95.2405,95.3307,95.2405,95.3307,1600.0
2015-01-05 10:20:00,105.69,105.78,105.6,105.71,4400.0,95.3307,95.4119,95.2496,95.3488,4400.0
2015-01-05 10:25:00,105.71,105.87,105.59,105.59,7300.0,95.3488,95.4931,95.2405,95.2405,7300.0
2015-01-05 10:30:00,105.57,105.57,105.35,105.35,1500.0,95.2225,95.2225,95.0241,95.0241,1500.0
2015-01-05 10:35:00,105.17,105.21,105.0,105.05,3400.0,94.8617,94.8978,94.7084,94.7535,3400.0
2015-01-05 10:40:00,105.12,105.16,104.81,104.81,5900.0,94.8166,94.8527,94.537,94.537,5900.0
2015-01-05 10:45:00,104.82,105.0,104.76,105.0,12300.0,94.546,94.7084,94.4919,94.7084,12300.0
2015-01-05 10:50:00,104.98,105.06,104.93,104.99,17300.0,94.6903,94.7625,94.6452,94.6993,17300.0
2015-01-05 10:55:00,105.0,105.0,104.88,104.93,15100.0,94.7084,94.7084,94.6001,94.6452,15100.0
2015-01-05 11:00:00,104.9,104.92,104.83,104.85,11900.0,94.6182,94.6362,94.555,94.5731,11900.0
2015-01-05 11:05:00,104.82,104.93,104.7,104.83,15800.0,94.546,94.6452,94.4378,94.555,15800.0
2015-01-05 11:10:00,104.79,104.89,104.69,104.69,11100.0,94.5189,94.6091,94.4287,94.4287,11100.0
2015-01-05 11:15:00,104.66,104.67,104.53,104.6,30400.0,94.4017,94.4107,94.2844,94.3476,30400.0
2015-01-05 11:20:00,104.61,104.63,104.36,104.36,32300.0,94.3566,94.3746,94.1311,94.1311,32300.0
2015-01-05 11:25:00,104.38,104.45,104.18,104.21,8000.0,94.1491,94.2123,93.9687,93.9958,8000.0
2015-01-05 11:30:00,104.16,104.29,104.13,104.29,14900.0,93.9507,94.068,93.9236,94.068,14900.0
2015-01-05 11:35:00,104.33,104.41,104.31,104.38,1400.0,94.104,94.1762,94.086,94.1491,1400.0
2015-01-05 11:40:00,104.35,104.44,104.29,104.41,7100.0,94.1221,94.2033,94.068,94.1762,7100.0
2015-01-05 11:45:00,104.45,104.45,104.31,104.31,2900.0,94.2123,94.2123,94.086,94.086,2900.0
2015-01-05 11:50:00,104.28,104.41,104.22,104.24,3600.0,94.0589,94.1762,94.0048,94.0229,3600.0
2015-01-05 11:55:00,104.28,104.38,104.15,104.23,8200.0,94.0589,94.1491,93.9417,94.0138,8200.0
2015-01-05 12:00:00,104.2,104.35,104.2,104.24,6200.0,93.9868,94.1221,93.9868,94.0229,6200.0
2015-01-05 12:05:00,104.3,104.31,104.16,104.18,2300.0,94.077,94.086,93.9507,93.9687,2300.0
2015-01-05 12:10:00,104.23,104.23,104.07,104.09,2200.0,94.0138,94.0138,93.8695,93.8876,2200.0
2015-01-05 12:15:00,104.14,104.18,104.1,104.18,300.0,93.9327,93.9687,93.8966,93.9687,300.0
2015-01-05 12:20:00,104.13,104.28,103.98,104.04,3300.0,93.9236,94.0589,93.7883,93.8425,3300.0
2015-01-05 12:25:00,104.09,104.19,104.07,104.12,1000.0,93.8876,93.9778,93.8695,93.9146,1000.0
2015-01-05 12:30:00,104.05,104.19,104.02,104.14,1500.0,93.8515,93.9778,93.8244,93.9327,1500.0
2015-01-05 12:35:00,104.14,104.15,104.04,104.1,4600.0,93.9327,93.9417,93.8425,93.8966,4600.0
2015-01-05 12:40:00,104.1,104.1,103.98,104.05,17500.0,93.8966,93.8966,93.7883,93.8515,17500.0
2015-01-05 12:45:00,104.06,104.08,104.01,104.04,6400.0,93.8605,93.8785,93.8154,93.8425,6400.0
2015-01-05 12:50:00,104.06,104.08,103.99,104.01,7400.0,93.8605,93.8785,93.7974,93.8154,7400.0
2015-01-05 12:55:00,103.99,103.99,103.91,103.97,3400.0,93.7974,93.7974,93.7252,93.7793,3400.0
2015-01-05 13:00:00,103.97,104.02,103.93,103.93,2100.0,93.7793,93.8244,93.7432,93.7432,2100.0
2015-01-05 13:05:00,103.91,104.01,103.91,103.98,1200.0,93.7252,93.8154,93.7252,93.7883,1200.0
2015-01-05 13:10:00,104.03,104.03,103.89,103.89,2400.0,93.8334,93.8334,93.7072,93.7072,2400.0
2015-01-05 13:15:00,103.87,103.87,103.74,103.78,3200.0,93.6891,93.6891,93.5719,93.6079,3200.0
2015-01-05 13:20:00,103.81,103.85,103.81,103.84,1800.0,93.635,93.6711,93.635,93.6621,1800.0
2015-01-05 13:25:00,103.69,103.81,103.69,103.81,1300.0,93.5268,93.635,93.5268,93.635,1300.0
2015-01-05 13:30:00,103.84,103.87,103.79,103.86,3900.0,93.6621,93.6891,93.617,93.6801,3900.0
2015-01-05 13:35:00,103.88,103.93,103.76,103.77,6600.0,93.6981,93.7432,93.5899,93.5989,6600.0
2015-01-05 13:40:00,103.79,103.89,103.77,103.84,3500.0,93.617,93.7072,93.5989,93.6621,3500.0
2015-01-05 13:45:00,103.89,103.91,103.83,103.91,1000.0,93.7072,93.7252,93.653,93.7252,1000.0
2015-01-05 13:50:00,103.89,103.97,103.89,103.97,2000.0,93.7072,93.7793,93.7072,93.7793,2000.0
2015-01-05 13:55:00,103.94,103.98,103.87,103.98,800.0,93.7523,93.7883,93.6891,93.7883,800.0
2015-01-05 14:00:00,103.94,103.94,103.89,103.92,600.0,93.7523,93.7523,93.7072,93.7342,600.0
2015-01-05 14:05:00,103.92,104.04,103.92,103.93,1700.0,93.7342,93.8425,93.7342,93.7432,1700.0
2015-01-05 14:10:00,103.94,104.03,103.8,103.86,2500.0,93.7523,93.8334,93.626,93.6801,2500.0
2015-01-05 14:15:00,103.76,103.94,103.76,103.84,1400.0,93.5899,93.7523,93.5899,93.6621,1400.0
2015-01-05 14:20:00,103.83,103.94,103.83,103.88,2700.0,93.653,93.7523,93.653,93.6981,2700.0
2015-01-05 14:25:00,103.9,103.92,103.84,103.88,4400.0,93.7162,93.7342,93.6621,93.6981,4400.0
2015-01-05 14:30:00,103.88,103.88,103.76,103.79,600.0,93.6981,93.6981,93.5899,93.617,600.0
2015-01-05 14:35:00,103.82,103.91,103.78,103.79,3400.0,93.644,93.7252,93.6079,93.617,3400.0
2015-01-05 14:40:00,103.85,103.89,103.69,103.69,2700.0,93.6711,93.7072,93.5268,93.5268,2700.0
2015-01-05 14:45:00,103.65,103.8,103.65,103.78,2600.0,93.4907,93.626,93.4907,93.6079,2600.0
2015-01-05 14:50:00,103.79,103.84,103.7,103.84,3000.0,93.617,93.6621,93.5358,93.6621,3000.0
2015-01-05 14:55:00,103.82,103.89,103.74,103.74,3300.0,93.644,93.7072,93.5719,93.5719,3300.0
2015-01-05 15:00:00,103.72,103.79,103.72,103.75,2500.0,93.5538,93.617,93.5538,93.5809,2500.0
2015-01-05 15:05:00,103.74,103.86,103.73,103.73,4000.0,93.5719,93.6801,93.5628,93.5628,4000.0
2015-01-05 15:10:00,103.76,103.96,103.76,103.91,7600.0,93.5899,93.7703,93.5899,93.7252,7600.0
2015-01-05 15:15:00,103.94,103.96,103.89,103.94,3600.0,93.7523,93.7703,93.7072,93.7523,3600.0
2015-01-05 15:20:00,103.94,104.01,103.83,103.97,6300.0,93.7523,93.8154,93.653,93.7793,6300.0
2015-01-05 15:25:00,103.99,104.02,103.97,103.99,3900.0,93.7974,93.8244,93.7793,93.7974,3900.0
2015-01-05 15:30:00,103.97,104.03,103.94,104.0,7400.0,93.7793,93.8334,93.7523,93.8064,7400.0
2015-01-05 15:35:00,104.0,104.05,103.98,104.05,4700.0,93.8064,93.8515,93.7883,93.8515,4700.0
2015-01-05 15:40:00,104.05,104.13,103.99,104.1,10600.0,93.8515,93.9236,93.7974,93.8966,10600.0
2015-01-05 15:45:00,104.12,104.13,104.03,104.13,10600.0,93.9146,93.9236,93.8334,93.9236,10600.0
2015-01-05 15:50:00,104.12,104.18,104.07,104.11,17400.0,93.9146,93.9687,93.8695,93.9056,17400.0
2015-01-05 15:55:00,104.1,104.1,103.76,103.81,28700.0,93.8966,93.8966,93.5899,93.635,28700.0
2015-01-06 09:30:00,102.61,102.7,102.49,102.61,27400.0,92.5526,92.6338,92.4444,92.5526,27400.0
2015-01-06 09:35:00,102.56,102.56,102.2,102.2,20300.0,92.5075,92.5075,92.1828,92.1828,20300.0
2015-01-06 09:40:00,102.09,102.2,101.94,102.08,19500.0,92.0836,92.1828,91.9483,92.0746,19500.0
2015-01-06 09:45:00,102.13,102.13,102.02,102.11,2300.0,92.1197,92.1197,92.0205,92.1016,2300.0
2015-01-06 09:50:00,102.15,102.15,102.07,102.09,6600.0,92.1377,92.1377,92.0656,92.0836,6600.0
2015-01-06 09:55:00,102.08,102.08,101.94,101.94,8200.0,92.0746,92.0746,91.9483,91.9483,8200.0
2015-01-06 10:00:00,101.99,102.03,101.72,101.72,8800.0,91.9934,92.0295,91.7499,91.7499,8800.0
2015-01-06 10:05:00,101.72,101.79,101.63,101.7,8000.0,91.7499,91.813,91.6687,91.7318,8000.0
2015-01-06 10:10:00,101.71,102.1,101.7,102.06,13900.0,91.7408,92.0926,91.7318,92.0565,13900.0
2015-01-06 10:15:00,102.08,102.14,101.97,102.09,15900.0,92.0746,92.1287,91.9754,92.0836,15900.0
2015-01-06 10:20:00,102.15,102.33,102.15,102.31,20500.0,92.1377,92.3001,92.1377,92.282,20500.0
2015-01-06 10:25:00,102.29,102.38,102.22,102.33,7000.0,92.264,92.3452,92.2008,92.3001,7000.0
2015-01-06 10:30:00,102.32,102.32,102.08,102.12,5100.0,92.291,92.291,92.0746,92.1106,5100.0
2015-01-06 10:35:00,102.08,102.21,101.93,101.93,4600.0,92.0746,92.1918,91.9393,91.9393,4600.0
2015-01-06 10:40:00,101.92,102.07,101.73,101.81,8700.0,91.9303,92.0656,91.7589,91.831,8700.0
2015-01-06 10:45:00,101.8,101.83,101.57,101.61,18900.0,91.822,91.8491,91.6146,91.6506,18900.0
2015-01-06 10:50:00,101.56,101.75,101.52,101.67,10900.0,91.6055,91.7769,91.5695,91.7048,10900.0
2015-01-06 10:55:00,101.65,101.67,101.48,101.48,6400.0,91.6867,91.7048,91.5334,91.5334,6400.0
2015-01-06 11:00:00,101.47,101.51,101.21,101.47,31800.0,91.5244,91.5604,91.2898,91.5244,31800.0
2015-01-06 11:05:00,101.46,101.49,101.4,101.46,6200.0,91.5153,91.5424,91.4612,91.5153,6200.0
2015-01-06 11:10:00,101.46,101.47,101.33,101.43,10300.0,91.5153,91.5244,91.3981,91.4883,10300.0
2015-01-06 11:15:00,101.48,101.55,101.14,101.15,4400.0,91.5334,91.5965,91.2267,91.2357,4400.0
2015-01-06 11:20:00,101.2,101.34,101.1,101.22,4000.0,91.2808,91.4071,91.1906,91.2989,4000.0
2015-01-06 11:25:00,101.21,101.25,101.1,101.14,8000.0,91.2898,91.3259,91.1906,91.2267,8000.0
2015-01-06 11:30:00,101.15,101.16,100.92,100.92,9500.0,91.2357,91.2447,91.0283,91.0283,9500.0
2015-01-06 11:35:00,100.94,101.12,100.94,101.1,3900.0,91.0463,91.2087,91.0463,91.1906,3900.0
2015-01-06 11:40:00,101.22,101.22,101.15,101.16,1600.0,91.2989,91.2989,91.2357,91.2447,1600.0
2015-01-06 11:45:00,101.16,101.26,101.14,101.26,3700.0,91.2447,91.3349,91.2267,91.3349,3700.0
2015-01-06 11:50:00,101.25,101.26,101.11,101.11,3500.0,91.3259,91.3349,91.1996,91.1996,3500.0
2015-01-06 11:55:00,101.04,101.24,101.04,101.17,3100.0,91.1365,91.3169,91.1365,91.2538,3100.0
2015-01-06 12:00:00,101.0,101.07,100.75,100.75,2800.0,91.1004,91.1636,90.8749,90.8749,2800.0
2015-01-06 12:05:00,100.79,100.79,100.56,100.68,7300.0,90.911,90.911,90.7036,90.8118,7300.0
2015-01-06 12:10:00,100.67,100.86,100.66,100.85,5300.0,90.8028,90.9741,90.7938,90.9651,5300.0
2015-01-06 12:15:00,100.88,100.91,100.71,100.71,10000.0,90.9922,91.0192,90.8389,90.8389,10000.0
2015-01-06 12:20:00,100.64,100.73,100.64,100.7,2100.0,90.7757,90.8569,90.7757,90.8298,2100.0
2015-01-06 12:25:00,100.74,100.8,100.74,100.74,1700.0,90.8659,90.92,90.8659,90.8659,1700.0
2015-01-06 12:30:00,100.72,100.8,100.58,100.76,3600.0,90.8479,90.92,90.7216,90.884,3600.0
2015-01-06 12:35:00,100.77,101.11,100.75,101.07,9100.0,90.893,91.1996,90.8749,91.1636,9100.0
2015-01-06 12:40:00,101.09,101.2,100.99,101.05,8500.0,91.1816,91.2808,91.0914,91.1455,8500.0
2015-01-06 12:45:00,101.03,101.08,100.94,100.94,4000.0,91.1275,91.1726,91.0463,91.0463,4000.0
2015-01-06 12:50:00,100.99,101.23,100.99,101.18,3800.0,91.0914,91.3079,91.0914,91.2628,3800.0
2015-01-06 12:55:00,101.2,101.23,101.0,101.0,8300.0,91.2808,91.3079,91.1004,91.1004,8300.0
2015-01-06 13:00:00,101.05,101.05,100.72,100.72,6600.0,91.1455,91.1455,90.8479,90.8479,6600.0
2015-01-06 13:05:00,100.69,100.73,100.67,100.71,2800.0,90.8208,90.8569,90.8028,90.8389,2800.0
2015-01-06 13:10:00,100.7,100.8,100.67,100.79,4000.0,90.8298,90.92,90.8028,90.911,4000.0
2015-01-06 13:15:00,100.8,100.85,100.63,100.68,4900.0,90.92,90.9651,90.7667,90.8118,4900.0
2015-01-06 13:20:00,100.67,100.78,100.66,100.69,10000.0,90.8028,90.902,90.7938,90.8208,10000.0
2015-01-06 13:25:00,100.67,100.81,100.56,100.8,4200.0,90.8028,90.929,90.7036,90.92,4200.0
2015-01-06 13:30:00,100.79,100.81,100.68,100.81,4100.0,90.911,90.929,90.8118,90.929,4100.0
2015-01-06 13:35:00,100.75,100.95,100.75,100.93,4300.0,90.8749,91.0553,90.8749,91.0373,4300.0
2015-01-06 13:40:00,100.93,100.97,100.86,100.88,6800.0,91.0373,91.0734,90.9741,90.9922,6800.0
2015-01-06 13:45:00,100.9,101.05,100.89,101.05,2800.0,91.0102,91.1455,91.0012,91.1455,2800.0
2015-01-06 13:50:00,101.02,101.08,100.97,100.97,4200.0,91.1185,91.1726,91.0734,91.0734,4200.0
2015-01-06 13:55:00,100.97,101.09,100.96,101.08,2600.0,91.0734,91.1816,91.0643,91.1726,2600.0
2015-01-06 14:00:00,101.08,101.23,101.07,101.23,7300.0,91.1726,91.3079,91.1636,91.3079,7300.0
2015-01-06 14:05:00,101.22,101.23,101.04,101.1,4800.0,91.2989,91.3079,91.1365,91.1906,4800.0
2015-01-06 14:10:00,101.09,101.09,100.87,100.92,3000.0,91.1816,91.1816,90.9832,91.0283,3000.0
2015-01-06 14:15:00,100.94,101.1,100.94,101.07,3200.0,91.0463,91.1906,91.0463,91.1636,3200.0
2015-01-06 14:20:00,101.1,101.28,101.07,101.26,15600.0,91.1906,91.353,91.1636,91.3349,15600.0
2015-01-06 14:25:00,101.29,101.37,101.24,101.3,8500.0,91.362,91.4342,91.3169,91.371,8500.0
2015-01-06 14:30:00,101.32,101.37,101.13,101.23,5400.0,91.3891,91.4342,91.2177,91.3079,5400.0
2015-01-06 14:35:00,101.23,101.34,101.19,101.25,6900.0,91.3079,91.4071,91.2718,91.3259,6900.0
2015-01-06 14:40:00,101.26,101.36,101.23,101.3,8300.0,91.3349,91.4251,91.3079,91.371,8300.0
2015-01-06 14:45:00,101.33,101.41,101.23,101.31,6900.0,91.3981,91.4702,91.3079,91.38,6900.0
2015-01-06 14:50:00,101.28,101.45,101.26,101.36,6100.0,91.353,91.5063,91.3349,91.4251,6100.0
2015-01-06 14:55:00,101.35,101.35,101.18,101.35,5300.0,91.4161,91.4161,91.2628,91.4161,5300.0
2015-01-06 15:00:00,101.34,101.39,101.14,101.24,8900.0,91.4071,91.4522,91.2267,91.3169,8900.0
2015-01-06 15:05:00,101.24,101.33,101.16,101.23,8600.0,91.3169,91.3981,91.2447,91.3079,8600.0
2015-01-06 15:10:00,101.19,101.4,101.18,101.34,9900.0,91.2718,91.4612,91.2628,91.4071,9900.0
2015-01-06 15:15:00,101.34,101.35,101.25,101.29,8800.0,91.4071,91.4161,91.3259,91.362,8800.0
2015-01-06 15:20:00,101.32,101.46,101.27,101.3,8100.0,91.3891,91.5153,91.344,91.371,8100.0
2015-01-06 15:25:00,101.3,101.32,101.2,101.31,11500.0,91.371,91.3891,91.2808,91.38,11500.0
2015-01-06 15:30:00,101.32,101.32,101.2,101.27,6000.0,91.3891,91.3891,91.2808,91.344,6000.0
2015-01-06 15:35:00,101.25,101.28,101.19,101.19,6300.0,91.3259,91.353,91.2718,91.2718,6300.0
2015-01-06 15:40:00,101.18,101.18,101.08,101.14,10100.0,91.2628,91.2628,91.1726,91.2267,10100.0
2015-01-06 15:45:00,101.16,101.2,101.05,101.05,10300.0,91.2447,91.2808,91.1455,91.1455,10300.0
2015-01-06 15:50:00,101.06,101.1,100.83,100.95,14300.0,91.1545,91.1906,90.9471,91.0553,14300.0
2015-01-06 15:55:00,100.93,100.93,100.54,100.76,63000.0,91.0373,91.0373,90.6855,90.884,63000.0
2015-01-07 09:30:00,100.48,100.59,100.4,100.54,26900.0,90.6314,90.7306,90.5592,90.6855,26900.0
2015-01-07 09:35:00,100.54,100.6,100.4,100.4,7900.0,90.6855,90.7396,90.5592,90.5592,7900.0
2015-01-07 09:40:00,100.4,100.57,100.28,100.57,12100.0,90.5592,90.7126,90.451,90.7126,12100.0
2015-01-07 09:45:00,100.59,100.71,100.52,100.66,12200.0,90.7306,90.8389,90.6675,90.7938,12200.0
2015-01-07 09:50:00,100.63,100.88,100.6,100.84,10800.0,90.7667,90.9922,90.7396,90.9561,10800.0
2015-01-07 09:55:00,100.82,100.94,100.71,100.84,17500.0,90.9381,91.0463,90.8389,90.9561,17500.0
2015-01-07 10:00:00,100.82,100.88,100.71,100.87,7700.0,90.9381,90.9922,90.8389,90.9832,7700.0
2015-01-07 10:05:00,100.88,101.1,100.85,101.08,9500.0,90.9922,91.1906,90.9651,91.1726,9500.0
2015-01-07 10:10:00,101.09,101.09,100.89,100.95,7700.0,91.1816,91.1816,91.0012,91.0553,7700.0
2015-01-07 10:15:00,100.95,101.05,100.94,100.97,4600.0,91.0553,91.1455,91.0463,91.0734,4600.0
2015-01-07 10:20:00,100.98,101.21,100.98,101.13,11400.0,91.0824,91.2898,91.0824,91.2177,11400.0
2015-01-07 10:25:00,101.09,101.15,101.01,101.1,3700.0,91.1816,91.2357,91.1094,91.1906,3700.0
2015-01-07 10:30:00,101.09,101.1,100.92,101.1,6800.0,91.1816,91.1906,91.0283,91.1906,6800.0
2015-01-07 10:35:00,101.1,101.11,100.83,100.83,18900.0,91.1906,91.1996,90.9471,90.9471,18900.0
2015-01-07 10:40:00,100.83,100.84,100.68,100.76,8100.0,90.9471,90.9561,90.8118,90.884,8100.0
2015-01-07 10:45:00,100.75,100.91,100.75,100.86,4400.0,90.8749,91.0192,90.8749,90.9741,4400.0
2015-01-07 10:50:00,100.89,101.07,100.87,100.98,5200.0,91.0012,91.1636,90.9832,91.0824,5200.0
2015-01-07 10:55:00,101.01,101.03,100.83,100.83,2000.0,91.1094,91.1275,90.9471,90.9471,2000.0
2015-01-07 11:00:00,100.9,100.97,100.68,100.7,6800.0,91.0102,91.0734,90.8118,90.8298,6800.0
2015-01-07 11:05:00,100.68,100.72,100.58,100.58,6000.0,90.8118,90.8479,90.7216,90.7216,6000.0
2015-01-07 11:10:00,100.59,100.65,100.53,100.59,3800.0,90.7306,90.7847,90.6765,90.7306,3800.0
2015-01-07 11:15:00,100.61,100.63,100.48,100.55,5200.0,90.7487,90.7667,90.6314,90.6945,5200.0
2015-01-07 11:20:00,100.49,100.51,100.39,100.41,2300.0,90.6404,90.6585,90.5502,90.5683,2300.0
2015-01-07 11:25:00,100.38,100.41,100.21,100.26,6100.0,90.5412,90.5683,90.3879,90.433,6100.0
2015-01-07 11:30:00,100.36,100.51,100.36,100.45,5100.0,90.5232,90.6585,90.5232,90.6043,5100.0
2015-01-07 11:35:00,100.44,100.6,100.31,100.58,15700.0,90.5953,90.7396,90.4781,90.7216,15700.0
2015-01-07 11:40:00,100.58,100.71,100.5,100.59,5400.0,90.7216,90.8389,90.6494,90.7306,5400.0
2015-01-07 11:45:00,100.63,100.64,100.59,100.59,5900.0,90.7667,90.7757,90.7306,90.7306,5900.0
2015-01-07 11:50:00,100.64,100.86,100.63,100.86,7100.0,90.7757,90.9741,90.7667,90.9741,7100.0
2015-01-07 11:55:00,100.9,101.06,100.89,101.05,6000.0,91.0102,91.1545,91.0012,91.1455,6000.0
2015-01-07 12:00:00,101.05,101.24,101.03,101.18,7800.0,91.1455,91.3169,91.1275,91.2628,7800.0
2015-01-07 12:05:00,101.19,101.19,100.98,101.11,9600.0,91.2718,91.2718,91.0824,91.1996,9600.0
2015-01-07 12:10:00,101.08,101.11,100.99,101.09,8100.0,91.1726,91.1996,91.0914,91.1816,8100.0
2015-01-07 12:15:00,101.1,101.12,101.0,101.12,14400.0,91.1906,91.2087,91.1004,91.2087,14400.0
2015-01-07 12:20:00,101.09,101.15,101.01,101.07,7200.0,91.1816,91.2357,91.1094,91.1636,7200.0
2015-01-07 12:25:00,100.97,101.13,100.97,101.13,3000.0,91.0734,91.2177,91.0734,91.2177,3000.0
2015-01-07 12:30:00,101.13,101.25,101.09,101.21,4200.0,91.2177,91.3259,91.1816,91.2898,4200.0
2015-01-07 12:35:00,101.24,101.25,101.14,101.17,8700.0,91.3169,91.3259,91.2267,91.2538,8700.0
2015-01-07 12:40:00,101.17,101.22,101.12,101.12,3800.0,91.2538,91.2989,91.2087,91.2087,3800.0
2015-01-07 12:45:00,101.11,101.25,101.09,101.2,9900.0,91.1996,91.3259,91.1816,91.2808,9900.0
2015-01-07 12:50:00,101.17,101.21,101.11,101.2,5700.0,91.2538,91.2898,91.1996,91.2808,5700.0
2015-01-07 12:55:00,101.2,101.23,101.04,101.17,60100.0,91.2808,91.3079,91.1365,91.2538,60100.0
2015-01-07 13:00:00,101.17,101.28,101.17,101.28,2200.0,91.2538,91.353,91.2538,91.353,2200.0
2015-01-07 13:05:00,101.27,101.41,101.15,101.15,6300.0,91.344,91.4702,91.2357,91.2357,6300.0
2015-01-07 13:10:00,101.16,101.29,101.14,101.29,2700.0,91.2447,91.362,91.2267,91.362,2700.0
2015-01-07 13:15:00,101.29,101.38,101.29,101.32,4800.0,91.362,91.4432,91.362,91.3891,4800.0
2015-01-07 13:20:00,101.35,101.35,101.15,101.15,8000.0,91.4161,91.4161,91.2357,91.2357,8000.0
2015-01-07 13:25:00,101.15,101.18,101.08,101.1,5900.0,91.2357,91.2628,91.1726,91.1906,5900.0
2015-01-07 13:30:00,101.13,101.13,101.0,101.01,6800.0,91.2177,91.2177,91.1004,91.1094,6800.0
2015-01-07 13:35:00,101.01,101.03,101.0,101.03,2000.0,91.1094,91.1275,91.1004,91.1275,2000.0
2015-01-07 13:40:00,101.1,101.31,101.1,101.23,2400.0,91.1906,91.38,91.1906,91.3079,2400.0
2015-01-07 13:45:00,101.26,101.29,101.21,101.28,4900.0,91.3349,91.362,91.2898,91.353,4900.0
2015-01-07 13:50:00,101.28,101.29,101.2,101.22,6300.0,91.353,91.362,91.2808,91.2989,6300.0
2015-01-07 13:55:00,101.22,101.36,101.2,101.34,2700.0,91.2989,91.4251,91.2808,91.4071,2700.0
2015-01-07 14:00:00,101.26,101.3,101.1,101.25,6400.0,91.3349,91.371,91.1906,91.3259,6400.0
2015-01-07 14:05:00,101.2,101.22,101.1,101.17,5700.0,91.2808,91.2989,91.1906,91.2538,5700.0
2015-01-07 14:10:00,101.17,101.29,101.01,101.04,9800.0,91.2538,91.362,91.1094,91.1365,9800.0
2015-01-07 14:15:00,101.03,101.06,100.96,101.01,5500.0,91.1275,91.1545,91.0643,91.1094,5500.0
2015-01-07 14:20:00,101.04,101.1,100.93,101.0,7800.0,91.1365,91.1906,91.0373,91.1004,7800.0
2015-01-07 14:25:00,100.99,101.01,100.95,100.95,6900.0,91.0914,91.1094,91.0553,91.0553,6900.0
2015-01-07 14:30:00,100.95,101.07,100.94,101.07,3400.0,91.0553,91.1636,91.0463,91.1636,3400.0
2015-01-07 14:35:00,101.12,101.17,101.01,101.07,8400.0,91.2087,91.2538,91.1094,91.1636,8400.0
2015-01-07 14:40:00,101.06,101.08,101.0,101.08,13700.0,91.1545,91.1726,91.1004,91.1726,13700.0
2015-01-07 14:45:00,101.07,101.13,101.07,101.1,7300.0,91.1636,91.2177,91.1636,91.1906,7300.0
2015-01-07 14:50:00,101.1,101.1,100.99,101.0,11600.0,91.1906,91.1906,91.0914,91.1004,11600.0
2015-01-07 14:55:00,101.0,101.04,100.98,101.01,3500.0,91.1004,91.1365,91.0824,91.1094,3500.0
2015-01-07 15:00:00,101.04,101.17,101.04,101.16,2200.0,91.1365,91.2538,91.1365,91.2447,2200.0
2015-01-07 15:05:00,101.18,101.28,101.13,101.28,5300.0,91.2628,91.353,91.2177,91.353,5300.0
2015-01-07 15:10:00,101.3,101.31,101.2,101.27,2800.0,91.371,91.38,91.2808,91.344,2800.0
2015-01-07 15:15:00,101.28,101.28,101.21,101.26,2500.0,91.353,91.353,91.2898,91.3349,2500.0
2015-01-07 15:20:00,101.26,101.3,101.08,101.12,7000.0,91.3349,91.371,91.1726,91.2087,7000.0
2015-01-07 15:25:00,101.11,101.14,101.07,101.14,6200.0,91.1996,91.2267,91.1636,91.2267,6200.0
2015-01-07 15:30:00,101.19,101.19,101.15,101.19,2100.0,91.2718,91.2718,91.2357,91.2718,2100.0
2015-01-07 15:35:00,101.19,101.23,101.14,101.18,4000.0,91.2718,91.3079,91.2267,91.2628,4000.0
2015-01-07 15:40:00,101.19,101.2,101.13,101.2,5600.0,91.2718,91.2808,91.2177,91.2808,5600.0
2015-01-07 15:45:00,101.22,101.25,101.12,101.12,5300.0,91.2989,91.3259,91.2087,91.2087,5300.0
2015-01-07 15:50:00,101.12,101.3,101.11,101.29,8000.0,91.2087,91.371,91.1996,91.362,8000.0
2015-01-07 15:55:00,101.3,101.31,101.22,101.26,12700.0,91.371,91.38,91.2989,91.3349,12700.0
2015-01-08 09:30:00,101.94,102.15,101.85,101.98,30100.0,91.9483,92.1377,91.8671,91.9844,30100.0
2015-01-08 09:35:00,101.99,102.44,101.94,102.43,10000.0,91.9934,92.3993,91.9483,92.3903,10000.0
2015-01-08 09:40:00,102.46,102.59,102.46,102.59,1200.0,92.4173,92.5346,92.4173,92.5346,1200.0
2015-01-08 09:45:00,102.67,102.87,102.67,102.87,6600.0,92.6067,92.7871,92.6067,92.7871,6600.0
2015-01-08 09:50:00,102.89,103.05,102.81,103.03,1000.0,92.8052,92.9495,92.733,92.9315,1000.0
2015-01-08 09:55:00,103.01,103.12,102.99,103.12,2500.0,92.9134,93.0126,92.8954,93.0126,2500.0
2015-01-08 10:00:00,103.12,103.41,103.09,103.32,16600.0,93.0126,93.2742,92.9856,93.193,16600.0
2015-01-08 10:05:00,103.31,103.53,103.23,103.53,17100.0,93.184,93.3824,93.1119,93.3824,17100.0
2015-01-08 10:10:00,103.52,103.56,103.47,103.52,1800.0,93.3734,93.4095,93.3283,93.3734,1800.0
2015-01-08 10:15:00,103.47,103.48,103.34,103.39,3600.0,93.3283,93.3373,93.2111,93.2562,3600.0
2015-01-08 10:20:00,103.42,103.61,103.37,103.46,3700.0,93.2832,93.4546,93.2381,93.3193,3700.0
2015-01-08 10:25:00,103.49,103.65,103.48,103.62,2900.0,93.3464,93.4907,93.3373,93.4636,2900.0
2015-01-08 10:30:00,103.65,103.66,103.59,103.59,2700.0,93.4907,93.4997,93.4366,93.4366,2700.0
2015-01-08 10:35:00,103.56,103.74,103.54,103.7,3600.0,93.4095,93.5719,93.3915,93.5358,3600.0
2015-01-08 10:40:00,103.68,103.68,103.6,103.61,2000.0,93.5177,93.5177,93.4456,93.4546,2000.0
2015-01-08 10:45:00,103.64,103.81,103.64,103.76,3500.0,93.4817,93.635,93.4817,93.5899,3500.0
2015-01-08 10:50:00,103.73,103.73,103.57,103.7,3600.0,93.5628,93.5628,93.4185,93.5358,3600.0
2015-01-08 10:55:00,103.71,103.88,103.71,103.88,3600.0,93.5448,93.6981,93.5448,93.6981,3600.0
2015-01-08 11:00:00,104.0,104.04,103.94,104.01,1400.0,93.8064,93.8425,93.7523,93.8154,1400.0
2015-01-08 11:05:00,104.06,104.13,104.04,104.08,3200.0,93.8605,93.9236,93.8425,93.8785,3200.0
2015-01-08 11:10:00,104.08,104.08,103.96,104.0,6700.0,93.8785,93.8785,93.7703,93.8064,6700.0
2015-01-08 11:15:00,104.08,104.15,104.02,104.15,3900.0,93.8785,93.9417,93.8244,93.9417,3900.0
2015-01-08 11:20:00,104.16,104.21,104.1,104.2,9900.0,93.9507,93.9958,93.8966,93.9868,9900.0
2015-01-08 11:25:00,104.21,104.25,104.06,104.06,12300.0,93.9958,94.0319,93.8605,93.8605,12300.0
2015-01-08 11:30:00,104.03,104.12,103.97,104.07,20800.0,93.8334,93.9146,93.7793,93.8695,20800.0
2015-01-08 11:35:00,104.08,104.08,103.8,103.91,10300.0,93.8785,93.8785,93.626,93.7252,10300.0
2015-01-08 11:40:00,103.86,103.87,103.8,103.87,4200.0,93.6801,93.6891,93.626,93.6891,4200.0
2015-01-08 11:45:00,103.9,103.96,103.9,103.96,1500.0,93.7162,93.7703,93.7162,93.7703,1500.0
2015-01-08 11:50:00,103.94,103.95,103.77,103.77,1100.0,93.7523,93.7613,93.5989,93.5989,1100.0
2015-01-08 11:55:00,103.72,103.72,103.62,103.62,3700.0,93.5538,93.5538,93.4636,93.4636,3700.0
2015-01-08 12:00:00,103.6,103.6,103.55,103.55,1000.0,93.4456,93.4456,93.4005,93.4005,1000.0
2015-01-08 12:05:00,103.56,103.56,103.46,103.47,2800.0,93.4095,93.4095,93.3193,93.3283,2800.0
2015-01-08 12:10:00,103.4,103.4,103.28,103.29,6400.0,93.2652,93.2652,93.157,93.166,6400.0
2015-01-08 12:15:00,103.28,103.34,103.23,103.32,3600.0,93.157,93.2111,93.1119,93.193,3600.0
2015-01-08 12:20:00,103.32,103.42,103.29,103.4,8300.0,93.193,93.2832,93.166,93.2652,8300.0
2015-01-08 12:25:00,103.39,103.45,103.39,103.45,800.0,93.2562,93.3103,93.2562,93.3103,800.0
2015-01-08 12:30:00,103.5,103.56,103.5,103.55,2000.0,93.3554,93.4095,93.3554,93.4005,2000.0
2015-01-08 12:35:00,103.53,103.55,103.51,103.53,3200.0,93.3824,93.4005,93.3644,93.3824,3200.0
2015-01-08 12:40:00,103.57,103.59,103.56,103.56,1300.0,93.4185,93.4366,93.4095,93.4095,1300.0
2015-01-08 12:45:00,103.57,103.58,103.55,103.56,900.0,93.4185,93.4275,93.4005,93.4095,900.0
2015-01-08 12:50:00,103.57,103.68,103.57,103.66,7300.0,93.4185,93.5177,93.4185,93.4997,7300.0
2015-01-08 12:55:00,103.66,103.76,103.66,103.76,1500.0,93.4997,93.5899,93.4997,93.5899,1500.0
2015-01-08 13:00:00,103.75,103.75,103.72,103.72,500.0,93.5809,93.5809,93.5538,93.5538,500.0
2015-01-08 13:05:00,103.65,103.77,103.65,103.77,1400.0,93.4907,93.5989,93.4907,93.5989,1400.0
2015-01-08 13:10:00,103.82,103.82,103.68,103.68,2600.0,93.644,93.644,93.5177,93.5177,2600.0
2015-01-08 13:15:00,103.66,103.66,103.54,103.66,6600.0,93.4997,93.4997,93.3915,93.4997,6600.0
2015-01-08 13:20:00,103.64,103.68,103.53,103.63,6300.0,93.4817,93.5177,93.3824,93.4726,6300.0
2015-01-08 13:25:00,103.64,103.65,103.63,103.63,300.0,93.4817,93.4907,93.4726,93.4726,300.0
2015-01-08 13:30:00,103.68,103.72,103.63,103.63,2900.0,93.5177,93.5538,93.4726,93.4726,2900.0
2015-01-08 13:35:00,103.59,103.6,103.53,103.53,4500.0,93.4366,93.4456,93.3824,93.3824,4500.0
2015-01-08 13:40:00,103.57,103.57,103.46,103.49,3400.0,93.4185,93.4185,93.3193,93.3464,3400.0
2015-01-08 13:45:00,103.52,103.52,103.48,103.51,800.0,93.3734,93.3734,93.3373,93.3644,800.0
2015-01-08 13:50:00,103.5,103.51,103.41,103.44,3600.0,93.3554,93.3644,93.2742,93.3013,3600.0
2015-01-08 13:55:00,103.39,103.43,103.32,103.38,3200.0,93.2562,93.2922,93.193,93.2471,3200.0
2015-01-08 14:00:00,103.38,103.38,103.35,103.36,1300.0,93.2471,93.2471,93.2201,93.2291,1300.0
2015-01-08 14:05:00,103.38,103.45,103.37,103.45,1200.0,93.2471,93.3103,93.2381,93.3103,1200.0
2015-01-08 14:10:00,103.45,103.45,103.43,103.43,500.0,93.3103,93.3103,93.2922,93.2922,500.0
2015-01-08 14:15:00,103.39,103.44,103.38,103.38,1800.0,93.2562,93.3013,93.2471,93.2471,1800.0
2015-01-08 14:20:00,103.43,103.53,103.43,103.48,1300.0,93.2922,93.3824,93.2922,93.3373,1300.0
2015-01-08 14:25:00,103.48,103.49,103.45,103.48,2900.0,93.3373,93.3464,93.3103,93.3373,2900.0
2015-01-08 14:30:00,103.5,103.5,103.49,103.5,1700.0,93.3554,93.3554,93.3464,93.3554,1700.0
2015-01-08 14:35:00,103.48,103.5,103.45,103.47,1300.0,93.3373,93.3554,93.3103,93.3283,1300.0
2015-01-08 14:40:00,103.46,103.47,103.43,103.44,3100.0,93.3193,93.3283,93.2922,93.3013,3100.0
2015-01-08 14:45:00,103.44,103.44,103.44,103.44,0.0,93.3013,93.3013,93.3013,93.3013,0.0
2015-01-08 14:50:00,103.42,103.42,103.37,103.39,3900.0,93.2832,93.2832,93.2381,93.2562,3900.0
2015-01-08 14:55:00,103.38,103.39,103.38,103.38,1200.0,93.2471,93.2562,93.2471,93.2471,1200.0
2015-01-08 15:00:00,103.38,103.45,103.37,103.45,4700.0,93.2471,93.3103,93.2381,93.3103,4700.0
2015-01-08 15:05:00,103.45,103.45,103.35,103.36,2100.0,93.3103,93.3103,93.2201,93.2291,2100.0
2015-01-08 15:10:00,103.36,103.43,103.33,103.38,5100.0,93.2291,93.2922,93.2021,93.2471,5100.0
2015-01-08 15:15:00,103.37,103.41,103.35,103.4,6300.0,93.2381,93.2742,93.2201,93.2652,6300.0
2015-01-08 15:20:00,103.43,103.47,103.41,103.41,1400.0,93.2922,93.3283,93.2742,93.2742,1400.0
2015-01-08 15:25:00,103.42,103.43,103.38,103.4,2600.0,93.2832,93.2922,93.2471,93.2652,2600.0
2015-01-08 15:30:00,103.39,103.45,103.36,103.4,6200.0,93.2562,93.3103,93.2291,93.2652,6200.0
2015-01-08 15:35:00,103.38,103.4,103.34,103.35,3100.0,93.2471,93.2652,93.2111,93.2201,3100.0
2015-01-08 15:40:00,103.34,103.35,103.27,103.27,4700.0,93.2111,93.2201,93.1479,93.1479,4700.0
2015-01-08 15:45:00,103.27,103.42,103.18,103.41,12400.0,93.1479,93.2832,93.0668,93.2742,12400.0
2015-01-08 15:50:00,103.44,103.51,103.39,103.49,13100.0,93.3013,93.3644,93.2562,93.3464,13100.0
2015-01-08 15:55:00,103.51,103.54,103.41,103.41,22600.0,93.3644,93.3915,93.2742,93.2742,22600.0
2015-01-09 09:30:00,103.24,103.24,102.94,102.94,9300.0,93.1209,93.1209,92.8503,92.8503,9300.0
2015-01-09 09:35:00,102.96,102.96,102.68,102.75,5200.0,92.8683,92.8683,92.6158,92.6789,5200.0
2015-01-09 09:40:00,102.77,102.88,102.77,102.88,1900.0,92.6969,92.7962,92.6969,92.7962,1900.0
2015-01-09 09:45:00,102.88,102.98,102.33,102.43,11100.0,92.7962,92.8864,92.3001,92.3903,11100.0
2015-01-09 09:50:00,102.48,102.61,102.36,102.38,3600.0,92.4354,92.5526,92.3271,92.3452,3600.0
2015-01-09 09:55:00,102.32,102.35,102.13,102.14,9900.0,92.291,92.3181,92.1197,92.1287,9900.0
2015-01-09 10:00:00,102.08,102.45,102.03,102.42,7900.0,92.0746,92.4083,92.0295,92.3812,7900.0
2015-01-09 10:05:00,102.39,102.71,102.25,102.71,2100.0,92.3542,92.6428,92.2279,92.6428,2100.0
2015-01-09 10:10:00,102.81,102.87,102.8,102.85,2500.0,92.733,92.7871,92.724,92.7691,2500.0
2015-01-09 10:15:00,102.77,102.77,102.63,102.63,2500.0,92.6969,92.6969,92.5707,92.5707,2500.0
2015-01-09 10:20:00,102.68,102.7,102.55,102.62,2400.0,92.6158,92.6338,92.4985,92.5616,2400.0
2015-01-09 10:25:00,102.59,102.59,102.04,102.07,3700.0,92.5346,92.5346,92.0385,92.0656,3700.0
2015-01-09 10:30:00,102.07,102.07,101.77,102.04,7800.0,92.0656,92.0656,91.795,92.0385,7800.0
2015-01-09 10:35:00,102.05,102.19,102.0,102.19,2300.0,92.0475,92.1738,92.0024,92.1738,2300.0
2015-01-09 10:40:00,102.09,102.09,101.84,102.08,6700.0,92.0836,92.0836,91.8581,92.0746,6700.0
2015-01-09 10:45:00,102.08,102.12,102.0,102.12,1600.0,92.0746,92.1106,92.0024,92.1106,1600.0
2015-01-09 10:50:00,102.05,102.06,101.86,101.86,2800.0,92.0475,92.0565,91.8761,91.8761,2800.0
2015-01-09 10:55:00,101.92,101.92,101.74,101.75,4600.0,91.9303,91.9303,91.7679,91.7769,4600.0
2015-01-09 11:00:00,101.71,101.72,101.45,101.5,17900.0,91.7408,91.7499,91.5063,91.5514,17900.0
2015-01-09 11:05:00,101.5,101.66,101.48,101.48,5500.0,91.5514,91.6957,91.5334,91.5334,5500.0
2015-01-09 11:10:00,101.47,101.47,100.97,101.06,13300.0,91.5244,91.5244,91.0734,91.1545,13300.0
2015-01-09 11:15:00,101.1,101.42,101.06,101.41,4600.0,91.1906,91.4793,91.1545,91.4702,4600.0
2015-01-09 11:20:00,101.44,101.49,101.26,101.41,5500.0,91.4973,91.5424,91.3349,91.4702,5500.0
2015-01-09 11:25:00,101.43,101.53,101.3,101.48,3900.0,91.4883,91.5785,91.371,91.5334,3900.0
2015-01-09 11:30:00,101.49,101.62,101.41,101.5,21900.0,91.5424,91.6597,91.4702,91.5514,21900.0
2015-01-09 11:35:00,101.53,101.73,101.53,101.73,2000.0,91.5785,91.7589,91.5785,91.7589,2000.0
2015-01-09 11:40:00,101.75,101.75,101.74,101.74,400.0,91.7769,91.7769,91.7679,91.7679,400.0
2015-01-09 11:45:00,101.75,101.82,101.75,101.81,700.0,91.7769,91.8401,91.7769,91.831,700.0
2015-01-09 11:50:00,101.82,101.9,101.82,101.87,1000.0,91.8401,91.9122,91.8401,91.8852,1000.0
2015-01-09 11:55:00,101.87,101.91,101.85,101.91,1000.0,91.8852,91.9212,91.8671,91.9212,1000.0
2015-01-09 12:00:00,101.91,102.0,101.91,102.0,500.0,91.9212,92.0024,91.9212,92.0024,500.0
2015-01-09 12:05:00,101.95,101.95,101.89,101.91,3000.0,91.9573,91.9573,91.9032,91.9212,3000.0
2015-01-09 12:10:00,101.91,101.91,101.83,101.9,2200.0,91.9212,91.9212,91.8491,91.9122,2200.0
2015-01-09 12:15:00,101.85,101.92,101.85,101.92,1200.0,91.8671,91.9303,91.8671,91.9303,1200.0
2015-01-09 12:20:00,101.89,101.89,101.78,101.78,500.0,91.9032,91.9032,91.804,91.804,500.0
2015-01-09 12:25:00,101.83,101.88,101.8,101.8,400.0,91.8491,91.8942,91.822,91.822,400.0
2015-01-09 12:30:00,101.77,101.91,101.77,101.77,2100.0,91.795,91.9212,91.795,91.795,2100.0
2015-01-09 12:35:00,101.77,101.86,101.77,101.82,1100.0,91.795,91.8761,91.795,91.8401,1100.0
2015-01-09 12:40:00,101.85,101.91,101.84,101.9,1400.0,91.8671,91.9212,91.8581,91.9122,1400.0
2015-01-09 12:45:00,101.9,101.92,101.8,101.81,1400.0,91.9122,91.9303,91.822,91.831,1400.0
2015-01-09 12:50:00,101.85,101.87,101.72,101.82,1500.0,91.8671,91.8852,91.7499,91.8401,1500.0
2015-01-09 12:55:00,101.8,101.86,101.6,101.66,2400.0,91.822,91.8761,91.6416,91.6957,2400.0
2015-01-09 13:00:00,101.59,101.6,101.46,101.6,3900.0,91.6326,91.6416,91.5153,91.6416,3900.0
2015-01-09 13:05:00,101.62,101.77,101.5,101.77,6700.0,91.6597,91.795,91.5514,91.795,6700.0
2015-01-09 13:10:00,101.73,101.85,101.7,101.77,7000.0,91.7589,91.8671,91.7318,91.795,7000.0
2015-01-09 13:15:00,101.84,101.85,101.7,101.74,4700.0,91.8581,91.8671,91.7318,91.7679,4700.0
2015-01-09 13:20:00,101.75,101.75,101.67,101.74,1400.0,91.7769,91.7769,91.7048,91.7679,1400.0
2015-01-09 13:25:00,101.73,101.73,101.65,101.65,700.0,91.7589,91.7589,91.6867,91.6867,700.0
2015-01-09 13:30:00,101.66,101.8,101.65,101.71,7300.0,91.6957,91.822,91.6867,91.7408,7300.0
2015-01-09 13:35:00,101.7,101.7,101.65,101.69,1900.0,91.7318,91.7318,91.6867,91.7228,1900.0
2015-01-09 13:40:00,101.69,101.71,101.56,101.59,4800.0,91.7228,91.7408,91.6055,91.6326,4800.0
2015-01-09 13:45:00,101.74,101.8,101.74,101.8,600.0,91.7679,91.822,91.7679,91.822,600.0
2015-01-09 13:50:00,101.86,101.86,101.75,101.79,1000.0,91.8761,91.8761,91.7769,91.813,1000.0
2015-01-09 13:55:00,101.76,101.77,101.74,101.77,800.0,91.7859,91.795,91.7679,91.795,800.0
2015-01-09 14:00:00,101.75,101.76,101.72,101.75,800.0,91.7769,91.7859,91.7499,91.7769,800.0
2015-01-09 14:05:00,101.79,101.87,101.78,101.86,23800.0,91.813,91.8852,91.804,91.8761,23800.0
2015-01-09 14:10:00,101.85,101.96,101.85,101.9,1500.0,91.8671,91.9663,91.8671,91.9122,1500.0
2015-01-09 14:15:00,101.9,101.95,101.85,101.95,4300.0,91.9122,91.9573,91.8671,91.9573,4300.0
2015-01-09 14:20:00,101.92,101.96,101.89,101.96,600.0,91.9303,91.9663,91.9032,91.9663,600.0
2015-01-09 14:25:00,101.97,102.02,101.96,102.02,900.0,91.9754,92.0205,91.9663,92.0205,900.0
2015-01-09 14:30:00,102.04,102.04,101.96,101.96,3100.0,92.0385,92.0385,91.9663,91.9663,3100.0
2015-01-09 14:35:00,101.97,102.09,101.97,102.06,1300.0,91.9754,92.0836,91.9754,92.0565,1300.0
2015-01-09 14:40:00,102.06,102.06,102.03,102.05,1100.0,92.0565,92.0565,92.0295,92.0475,1100.0
2015-01-09 14:45:00,102.06,102.09,102.01,102.02,1100.0,92.0565,92.0836,92.0114,92.0205,1100.0
2015-01-09 14:50:00,102.02,102.06,102.02,102.04,700.0,92.0205,92.0565,92.0205,92.0385,700.0
2015-01-09 14:55:00,102.06,102.11,102.06,102.11,1000.0,92.0565,92.1016,92.0565,92.1016,1000.0
2015-01-09 15:00:00,102.12,102.3,102.12,102.28,2400.0,92.1106,92.273,92.1106,92.255,2400.0
2015-01-09 15:05:00,102.27,102.29,102.26,102.27,2500.0,92.2459,92.264,92.2369,92.2459,2500.0
2015-01-09 15:10:00,102.31,102.36,102.26,102.36,2800.0,92.282,92.3271,92.2369,92.3271,2800.0
2015-01-09 15:15:00,102.36,102.36,102.33,102.36,3000.0,92.3271,92.3271,92.3001,92.3271,3000.0
2015-01-09 15:20:00,102.37,102.44,102.36,102.43,11800.0,92.3361,92.3993,92.3271,92.3903,11800.0
2015-01-09 15:25:00,102.42,102.42,102.29,102.3,2900.0,92.3812,92.3812,92.264,92.273,2900.0
2015-01-09 15:30:00,102.32,102.34,102.23,102.3,6100.0,92.291,92.3091,92.2099,92.273,6100.0
2015-01-09 15:35:00,102.3,102.32,102.17,102.23,2500.0,92.273,92.291,92.1557,92.2099,2500.0
2015-01-09 15:40:00,102.24,102.4,102.23,102.37,4900.0,92.2189,92.3632,92.2099,92.3361,4900.0
2015-01-09 15:45:00,102.36,102.45,102.35,102.43,16100.0,92.3271,92.4083,92.3181,92.3903,16100.0
2015-01-09 15:50:00,102.42,102.43,102.28,102.3,7100.0,92.3812,92.3903,92.255,92.273,7100.0
2015-01-09 15:55:00,102.27,102.27,102.03,102.07,12100.0,92.2459,92.2459,92.0295,92.0656,12100.0
2015-01-12 09:30:00,104.45,104.54,104.18,104.18,35700.0,94.2123,94.2935,93.9687,93.9687,35700.0
2015-01-12 09:35:00,104.23,104.26,103.43,103.52,45700.0,94.0138,94.0409,93.2922,93.3734,45700.0
2015-01-12 09:40:00,103.47,103.51,103.23,103.4,28700.0,93.3283,93.3644,93.1119,93.2652,28700.0
2015-01-12 09:45:00,103.35,103.44,103.0,103.0,19200.0,93.2201,93.3013,92.9044,92.9044,19200.0
2015-01-12 09:50:00,102.97,103.15,102.92,103.11,6200.0,92.8773,93.0397,92.8322,93.0036,6200.0
2015-01-12 09:55:00,103.09,103.11,102.6,102.91,28200.0,92.9856,93.0036,92.5436,92.8232,28200.0
2015-01-12 10:00:00,102.93,103.1,102.76,103.1,7100.0,92.8413,92.9946,92.6879,92.9946,7100.0
2015-01-12 10:05:00,103.06,103.37,103.05,103.22,6900.0,92.9585,93.2381,92.9495,93.1028,6900.0
2015-01-12 10:10:00,103.13,103.34,103.13,103.2,6200.0,93.0217,93.2111,93.0217,93.0848,6200.0
2015-01-12 10:15:00,103.11,103.46,103.11,103.23,5100.0,93.0036,93.3193,93.0036,93.1119,5100.0
2015-01-12 10:20:00,103.22,103.22,103.08,103.22,11000.0,93.1028,93.1028,92.9766,93.1028,11000.0
2015-01-12 10:25:00,103.19,103.35,103.07,103.12,5700.0,93.0758,93.2201,92.9675,93.0126,5700.0
2015-01-12 10:30:00,103.12,103.22,102.96,103.15,5900.0,93.0126,93.1028,92.8683,93.0397,5900.0
2015-01-12 10:35:00,103.18,103.55,103.11,103.55,6100.0,93.0668,93.4005,93.0036,93.4005,6100.0
2015-01-12 10:40:00,103.56,103.91,103.47,103.87,4600.0,93.4095,93.7252,93.3283,93.6891,4600.0
2015-01-12 10:45:00,103.9,103.97,103.84,103.86,6800.0,93.7162,93.7793,93.6621,93.6801,6800.0
2015-01-12 10:50:00,103.86,103.98,103.83,103.96,3500.0,93.6801,93.7883,93.653,93.7703,3500.0
2015-01-12 10:55:00,103.94,104.14,103.94,104.13,9600.0,93.7523,93.9327,93.7523,93.9236,9600.0
2015-01-12 11:00:00,104.17,104.45,104.16,104.41,7600.0,93.9597,94.2123,93.9507,94.1762,7600.0
2015-01-12 11:05:00,104.44,104.49,104.03,104.03,17200.0,94.2033,94.2484,93.8334,93.8334,17200.0
2015-01-12 11:10:00,104.1,104.14,103.82,103.83,42800.0,93.8966,93.9327,93.644,93.653,42800.0
2015-01-12 11:15:00,103.84,103.9,103.67,103.86,4600.0,93.6621,93.7162,93.5087,93.6801,4600.0
2015-01-12 11:20:00,103.91,104.05,103.91,104.0,2200.0,93.7252,93.8515,93.7252,93.8064,2200.0
2015-01-12 11:25:00,104.01,104.01,103.86,103.91,3100.0,93.8154,93.8154,93.6801,93.7252,3100.0
2015-01-12 11:30:00,103.95,103.99,103.81,103.87,5400.0,93.7613,93.7974,93.635,93.6891,5400.0
2015-01-12 11:35:00,103.89,104.09,103.89,104.03,2900.0,93.7072,93.8876,93.7072,93.8334,2900.0
2015-01-12 11:40:00,104.01,104.02,103.96,104.01,1900.0,93.8154,93.8244,93.7703,93.8154,1900.0
2015-01-12 11:45:00,103.99,104.03,103.73,103.77,16100.0,93.7974,93.8334,93.5628,93.5989,16100.0
2015-01-12 11:50:00,103.66,103.67,103.5,103.61,4000.0,93.4997,93.5087,93.3554,93.4546,4000.0
2015-01-12 11:55:00,103.61,103.66,103.56,103.61,3400.0,93.4546,93.4997,93.4095,93.4546,3400.0
2015-01-12 12:00:00,103.65,103.75,103.64,103.64,41900.0,93.4907,93.5809,93.4817,93.4817,41900.0
2015-01-12 12:05:00,103.67,103.67,103.48,103.57,3400.0,93.5087,93.5087,93.3373,93.4185,3400.0
2015-01-12 12:10:00,103.56,103.63,103.47,103.51,2400.0,93.4095,93.4726,93.3283,93.3644,2400.0
2015-01-12 12:15:00,103.49,103.52,103.46,103.46,5500.0,93.3464,93.3734,93.3193,93.3193,5500.0
2015-01-12 12:20:00,103.47,103.55,103.46,103.55,2900.0,93.3283,93.4005,93.3193,93.4005,2900.0
2015-01-12 12:25:00,103.52,103.55,103.5,103.55,3100.0,93.3734,93.4005,93.3554,93.4005,3100.0
2015-01-12 12:30:00,103.54,103.54,103.45,103.45,3400.0,93.3915,93.3915,93.3103,93.3103,3400.0
2015-01-12 12:35:00,103.44,103.48,103.43,103.46,5400.0,93.3013,93.3373,93.2922,93.3193,5400.0
2015-01-12 12:40:00,103.45,103.46,103.38,103.41,5100.0,93.3103,93.3193,93.2471,93.2742,5100.0
2015-01-12 12:45:00,103.4,103.48,103.4,103.43,3100.0,93.2652,93.3373,93.2652,93.2922,3100.0
2015-01-12 12:50:00,103.4,103.41,103.29,103.34,5000.0,93.2652,93.2742,93.166,93.2111,5000.0
2015-01-12 12:55:00,103.36,103.49,103.32,103.34,6900.0,93.2291,93.3464,93.193,93.2111,6900.0
2015-01-12 13:00:00,103.37,103.52,103.37,103.5,4300.0,93.2381,93.3734,93.2381,93.3554,4300.0
2015-01-12 13:05:00,103.42,103.51,103.37,103.41,1500.0,93.2832,93.3644,93.2381,93.2742,1500.0
2015-01-12 13:10:00,103.38,103.46,103.32,103.44,5300.0,93.2471,93.3193,93.193,93.3013,5300.0
2015-01-12 13:15:00,103.43,103.47,103.41,103.45,1900.0,93.2922,93.3283,93.2742,93.3103,1900.0
2015-01-12 13:20:00,103.39,103.39,103.3,103.33,13200.0,93.2562,93.2562,93.175,93.2021,13200.0
2015-01-12 13:25:00,103.33,103.46,103.32,103.45,11900.0,93.2021,93.3193,93.193,93.3103,11900.0
2015-01-12 13:30:00,103.46,103.54,103.43,103.52,11000.0,93.3193,93.3915,93.2922,93.3734,11000.0
2015-01-12 13:35:00,103.51,103.55,103.43,103.55,4100.0,93.3644,93.4005,93.2922,93.4005,4100.0
2015-01-12 13:40:00,103.55,103.55,103.37,103.45,3500.0,93.4005,93.4005,93.2381,93.3103,3500.0
2015-01-12 13:45:00,103.45,103.6,103.45,103.59,4100.0,93.3103,93.4456,93.3103,93.4366,4100.0
2015-01-12 13:50:00,103.6,103.69,103.56,103.67,5500.0,93.4456,93.5268,93.4095,93.5087,5500.0
2015-01-12 13:55:00,103.67,103.73,103.64,103.67,8400.0,93.5087,93.5628,93.4817,93.5087,8400.0
2015-01-12 14:00:00,103.67,103.78,103.6,103.61,3500.0,93.5087,93.6079,93.4456,93.4546,3500.0
2015-01-12 14:05:00,103.6,103.7,103.57,103.6,5600.0,93.4456,93.5358,93.4185,93.4456,5600.0
2015-01-12 14:10:00,103.6,103.74,103.55,103.58,8700.0,93.4456,93.5719,93.4005,93.4275,8700.0
2015-01-12 14:15:00,103.59,103.59,103.39,103.39,4100.0,93.4366,93.4366,93.2562,93.2562,4100.0
2015-01-12 14:20:00,103.36,103.53,103.36,103.47,9400.0,93.2291,93.3824,93.2291,93.3283,9400.0
2015-01-12 14:25:00,103.51,103.62,103.5,103.54,10700.0,93.3644,93.4636,93.3554,93.3915,10700.0
2015-01-12 14:30:00,103.59,103.59,103.52,103.53,4300.0,93.4366,93.4366,93.3734,93.3824,4300.0
2015-01-12 14:35:00,103.51,103.58,103.31,103.36,9900.0,93.3644,93.4275,93.184,93.2291,9900.0
2015-01-12 14:40:00,103.33,103.39,103.28,103.3,4900.0,93.2021,93.2562,93.157,93.175,4900.0
2015-01-12 14:45:00,103.3,103.37,103.24,103.36,4200.0,93.175,93.2381,93.1209,93.2291,4200.0
2015-01-12 14:50:00,103.35,103.35,103.22,103.32,8300.0,93.2201,93.2201,93.1028,93.193,8300.0
2015-01-12 14:55:00,103.34,103.37,103.23,103.33,6100.0,93.2111,93.2381,93.1119,93.2021,6100.0
2015-01-12 15:00:00,103.27,103.36,103.25,103.28,4100.0,93.1479,93.2291,93.1299,93.157,4100.0
2015-01-12 15:05:00,103.29,103.29,103.16,103.2,6200.0,93.166,93.166,93.0487,93.0848,6200.0
2015-01-12 15:10:00,103.19,103.26,103.17,103.21,13700.0,93.0758,93.1389,93.0577,93.0938,13700.0
2015-01-12 15:15:00,103.21,103.37,103.19,103.3,6100.0,93.0938,93.2381,93.0758,93.175,6100.0
2015-01-12 15:20:00,103.3,103.48,103.19,103.33,17800.0,93.175,93.3373,93.0758,93.2021,17800.0
2015-01-12 15:25:00,103.32,103.46,103.23,103.42,24600.0,93.193,93.3193,93.1119,93.2832,24600.0
2015-01-12 15:30:00,103.42,103.42,103.03,103.03,15900.0,93.2832,93.2832,92.9315,92.9315,15900.0
2015-01-12 15:35:00,103.02,103.15,102.99,103.15,10300.0,92.9224,93.0397,92.8954,93.0397,10300.0
2015-01-12 15:40:00,103.14,103.41,103.12,103.39,17000.0,93.0307,93.2742,93.0126,93.2562,17000.0
2015-01-12 15:45:00,103.39,103.53,103.36,103.48,12300.0,93.2562,93.3824,93.2291,93.3373,12300.0
2015-01-12 15:50:00,103.47,103.62,103.4,103.6,38600.0,93.3283,93.4636,93.2652,93.4456,38600.0
2015-01-12 15:55:00,103.59,103.63,103.41,103.41,35100.0,93.4366,93.4726,93.2742,93.2742,35100.0
2015-01-13 09:30:00,104.1,104.77,104.09,104.75,22000.0,93.8966,94.5009,93.8876,94.4829,22000.0
2015-01-13 09:35:00,104.71,104.75,104.55,104.63,7400.0,94.4468,94.4829,94.3025,94.3746,7400.0
2015-01-13 09:40:00,104.66,104.78,104.56,104.7,7100.0,94.4017,94.5099,94.3115,94.4378,7100.0
2015-01-13 09:45:00,104.72,104.75,104.61,104.61,3800.0,94.4558,94.4829,94.3566,94.3566,3800.0
2015-01-13 09:50:00,104.65,104.7,104.59,104.62,2500.0,94.3927,94.4378,94.3386,94.3656,2500.0
2015-01-13 09:55:00,104.8,104.93,104.74,104.92,6700.0,94.528,94.6452,94.4738,94.6362,6700.0
2015-01-13 10:00:00,104.96,104.99,104.79,104.89,8400.0,94.6723,94.6993,94.5189,94.6091,8400.0
2015-01-13 10:05:00,104.93,105.0,104.87,104.93,5700.0,94.6452,94.7084,94.5911,94.6452,5700.0
2015-01-13 10:10:00,104.92,105.08,104.92,105.07,8700.0,94.6362,94.7805,94.6362,94.7715,8700.0
2015-01-13 10:15:00,105.04,105.08,104.9,105.0,1900.0,94.7444,94.7805,94.6182,94.7084,1900.0
2015-01-13 10:20:00,104.98,105.13,104.98,105.13,2000.0,94.6903,94.8256,94.6903,94.8256,2000.0
2015-01-13 10:25:00,105.11,105.25,105.11,105.19,2300.0,94.8076,94.9339,94.8076,94.8797,2300.0
2015-01-13 10:30:00,105.19,105.19,105.02,105.08,6300.0,94.8797,94.8797,94.7264,94.7805,6300.0
2015-01-13 10:35:00,105.07,105.23,105.07,105.23,2000.0,94.7715,94.9158,94.7715,94.9158,2000.0
2015-01-13 10:40:00,105.24,105.24,105.15,105.16,3200.0,94.9248,94.9248,94.8437,94.8527,3200.0
2015-01-13 10:45:00,105.16,105.32,105.16,105.19,3000.0,94.8527,94.997,94.8527,94.8797,3000.0
2015-01-13 10:50:00,105.21,105.22,104.95,105.0,6500.0,94.8978,94.9068,94.6633,94.7084,6500.0
2015-01-13 10:55:00,105.08,105.08,104.94,104.95,5500.0,94.7805,94.7805,94.6542,94.6633,5500.0
2015-01-13 11:00:00,104.96,105.02,104.9,104.93,13900.0,94.6723,94.7264,94.6182,94.6452,13900.0
2015-01-13 11:05:00,104.96,104.96,104.9,104.9,1300.0,94.6723,94.6723,94.6182,94.6182,1300.0
2015-01-13 11:10:00,104.85,104.88,104.81,104.85,2300.0,94.5731,94.6001,94.537,94.5731,2300.0
2015-01-13 11:15:00,104.9,104.95,104.72,104.73,3100.0,94.6182,94.6633,94.4558,94.4648,3100.0
2015-01-13 11:20:00,104.75,104.77,104.51,104.65,5400.0,94.4829,94.5009,94.2664,94.3927,5400.0
2015-01-13 11:25:00,104.68,104.82,104.68,104.82,3100.0,94.4197,94.546,94.4197,94.546,3100.0
2015-01-13 11:30:00,104.83,104.91,104.71,104.91,5900.0,94.555,94.6272,94.4468,94.6272,5900.0
2015-01-13 11:35:00,104.91,104.93,104.87,104.88,500.0,94.6272,94.6452,94.5911,94.6001,500.0
2015-01-13 11:40:00,104.8,104.81,104.62,104.62,4800.0,94.528,94.537,94.3656,94.3656,4800.0
2015-01-13 11:45:00,104.66,104.75,104.66,104.75,1400.0,94.4017,94.4829,94.4017,94.4829,1400.0
2015-01-13 11:50:00,104.72,104.74,104.62,104.62,1500.0,94.4558,94.4738,94.3656,94.3656,1500.0
2015-01-13 11:55:00,104.58,104.58,104.53,104.53,1100.0,94.3295,94.3295,94.2844,94.2844,1100.0
2015-01-13 12:00:00,104.53,104.6,104.47,104.5,2800.0,94.2844,94.3476,94.2303,94.2574,2800.0
2015-01-13 12:05:00,104.55,104.55,104.22,104.34,18800.0,94.3025,94.3025,94.0048,94.1131,18800.0
2015-01-13 12:10:00,104.39,104.42,104.3,104.39,3400.0,94.1582,94.1852,94.077,94.1582,3400.0
2015-01-13 12:15:00,104.41,104.44,104.35,104.43,2100.0,94.1762,94.2033,94.1221,94.1942,2100.0
2015-01-13 12:20:00,104.46,104.46,104.26,104.26,2500.0,94.2213,94.2213,94.0409,94.0409,2500.0
2015-01-13 12:25:00,104.29,104.42,104.19,104.42,3600.0,94.068,94.1852,93.9778,94.1852,3600.0
2015-01-13 12:30:00,104.43,104.43,104.29,104.35,3500.0,94.1942,94.1942,94.068,94.1221,3500.0
2015-01-13 12:35:00,104.39,104.39,104.29,104.32,3400.0,94.1582,94.1582,94.068,94.095,3400.0
2015-01-13 12:40:00,104.35,104.35,104.18,104.19,6900.0,94.1221,94.1221,93.9687,93.9778,6900.0
2015-01-13 12:45:00,104.17,104.2,103.98,104.17,17600.0,93.9597,93.9868,93.7883,93.9597,17600.0
2015-01-13 12:50:00,104.18,104.2,104.17,104.18,4500.0,93.9687,93.9868,93.9597,93.9687,4500.0
2015-01-13 12:55:00,104.17,104.17,104.14,104.15,700.0,93.9597,93.9597,93.9327,93.9417,700.0
2015-01-13 13:00:00,104.16,104.21,104.16,104.2,600.0,93.9507,93.9958,93.9507,93.9868,600.0
2015-01-13 13:05:00,104.23,104.28,104.19,104.19,2100.0,94.0138,94.0589,93.9778,93.9778,2100.0
2015-01-13 13:10:00,104.21,104.21,104.18,104.18,700.0,93.9958,93.9958,93.9687,93.9687,700.0
2015-01-13 13:15:00,104.19,104.19,104.09,104.14,1800.0,93.9778,93.9778,93.8876,93.9327,1800.0
2015-01-13 13:20:00,104.12,104.15,103.83,103.86,4700.0,93.9146,93.9417,93.653,93.6801,4700.0
2015-01-13 13:25:00,103.88,103.91,103.73,103.8,3100.0,93.6981,93.7252,93.5628,93.626,3100.0
2015-01-13 13:30:00,103.75,103.79,103.62,103.7,3300.0,93.5809,93.617,93.4636,93.5358,3300.0
2015-01-13 13:35:00,103.71,103.75,103.61,103.67,3800.0,93.5448,93.5809,93.4546,93.5087,3800.0
2015-01-13 13:40:00,103.62,103.68,103.55,103.58,5500.0,93.4636,93.5177,93.4005,93.4275,5500.0
2015-01-13 13:45:00,103.57,103.66,103.53,103.53,5900.0,93.4185,93.4997,93.3824,93.3824,5900.0
2015-01-13 13:50:00,103.51,103.55,103.04,103.22,24600.0,93.3644,93.4005,92.9405,93.1028,24600.0
2015-01-13 13:55:00,103.19,103.45,103.13,103.44,12600.0,93.0758,93.3103,93.0217,93.3013,12600.0
2015-01-13 14:00:00,103.39,103.4,103.13,103.22,6800.0,93.2562,93.2652,93.0217,93.1028,6800.0
2015-01-13 14:05:00,103.19,103.2,102.86,103.04,4500.0,93.0758,93.0848,92.7781,92.9405,4500.0
2015-01-13 14:10:00,103.08,103.09,102.94,103.08,8900.0,92.9766,92.9856,92.8503,92.9766,8900.0
2015-01-13 14:15:00,103.06,103.34,103.01,103.34,5200.0,92.9585,93.2111,92.9134,93.2111,5200.0
2015-01-13 14:20:00,103.35,103.38,103.28,103.38,4500.0,93.2201,93.2471,93.157,93.2471,4500.0
2015-01-13 14:25:00,103.43,103.77,103.43,103.77,4000.0,93.2922,93.5989,93.2922,93.5989,4000.0
2015-01-13 14:30:00,103.77,103.82,103.59,103.63,5700.0,93.5989,93.644,93.4366,93.4726,5700.0
2015-01-13 14:35:00,103.62,103.71,103.55,103.66,7800.0,93.4636,93.5448,93.4005,93.4997,7800.0
2015-01-13 14:40:00,103.65,103.67,103.54,103.65,6300.0,93.4907,93.5087,93.3915,93.4907,6300.0
2015-01-13 14:45:00,103.65,103.69,103.55,103.63,11600.0,93.4907,93.5268,93.4005,93.4726,11600.0
2015-01-13 14:50:00,103.61,103.73,103.59,103.68,5200.0,93.4546,93.5628,93.4366,93.5177,5200.0
2015-01-13 14:55:00,103.67,103.7,103.27,103.28,11300.0,93.5087,93.5358,93.1479,93.157,11300.0
2015-01-13 15:00:00,103.27,103.27,103.14,103.16,2900.0,93.1479,93.1479,93.0307,93.0487,2900.0
2015-01-13 15:05:00,103.16,103.18,102.95,102.99,7300.0,93.0487,93.0668,92.8593,92.8954,7300.0
2015-01-13 15:10:00,103.04,103.31,103.01,103.31,8700.0,92.9405,93.184,92.9134,93.184,8700.0
2015-01-13 15:15:00,103.32,103.71,103.32,103.5,9500.0,93.193,93.5448,93.193,93.3554,9500.0
2015-01-13 15:20:00,103.55,103.73,103.43,103.57,10200.0,93.4005,93.5628,93.2922,93.4185,10200.0
2015-01-13 15:25:00,103.56,103.68,103.47,103.52,9600.0,93.4095,93.5177,93.3283,93.3734,9600.0
2015-01-13 15:30:00,103.47,103.86,103.44,103.86,7800.0,93.3283,93.6801,93.3013,93.6801,7800.0
2015-01-13 15:35:00,103.88,104.0,103.62,103.92,17500.0,93.6981,93.8064,93.4636,93.7342,17500.0
2015-01-13 15:40:00,103.92,104.05,103.71,103.76,13000.0,93.7342,93.8515,93.5448,93.5899,13000.0
2015-01-13 15:45:00,103.7,103.73,103.5,103.5,9500.0,93.5358,93.5628,93.3554,93.3554,9500.0
2015-01-13 15:50:00,103.51,103.54,103.43,103.45,17200.0,93.3644,93.3915,93.2922,93.3103,17200.0
2015-01-13 15:55:00,103.45,103.55,103.41,103.45,23400.0,93.3103,93.4005,93.2742,93.3103,23400.0
2015-01-14 09:30:00,102.95,103.08,102.6,102.98,49100.0,92.8593,92.9766,92.5436,92.8864,49100.0
2015-01-14 09:35:00,102.95,103.18,102.72,102.72,7600.0,92.8593,93.0668,92.6518,92.6518,7600.0
2015-01-14 09:40:00,102.74,102.86,102.67,102.71,6000.0,92.6699,92.7781,92.6067,92.6428,6000.0
2015-01-14 09:45:00,102.7,102.94,102.64,102.88,4300.0,92.6338,92.8503,92.5797,92.7962,4300.0
2015-01-14 09:50:00,102.9,102.93,102.79,102.79,5900.0,92.8142,92.8413,92.715,92.715,5900.0
2015-01-14 09:55:00,102.85,102.98,102.84,102.87,3400.0,92.7691,92.8864,92.7601,92.7871,3400.0
2015-01-14 10:00:00,102.85,103.12,102.85,103.03,8600.0,92.7691,93.0126,92.7691,92.9315,8600.0
2015-01-14 10:05:00,103.11,103.63,103.11,103.6,6700.0,93.0036,93.4726,93.0036,93.4456,6700.0
2015-01-14 10:10:00,103.67,103.67,103.49,103.59,4500.0,93.5087,93.5087,93.3464,93.4366,4500.0
2015-01-14 10:15:00,103.57,103.74,103.54,103.56,5500.0,93.4185,93.5719,93.3915,93.4095,5500.0
2015-01-14 10:20:00,103.47,103.74,103.46,103.5,23300.0,93.3283,93.5719,93.3193,93.3554,23300.0
2015-01-14 10:25:00,103.46,103.85,103.46,103.85,8300.0,93.3193,93.6711,93.3193,93.6711,8300.0
2015-01-14 10:30:00,103.82,103.82,103.49,103.59,6700.0,93.644,93.644,93.3464,93.4366,6700.0
2015-01-14 10:35:00,103.52,103.64,103.45,103.45,1800.0,93.3734,93.4817,93.3103,93.3103,1800.0
2015-01-14 10:40:00,103.46,103.66,103.38,103.64,4800.0,93.3193,93.4997,93.2471,93.4817,4800.0
2015-01-14 10:45:00,103.67,103.8,103.61,103.72,7400.0,93.5087,93.626,93.4546,93.5538,7400.0
2015-01-14 10:50:00,103.66,103.75,103.57,103.57,3700.0,93.4997,93.5809,93.4185,93.4185,3700.0
2015-01-14 10:55:00,103.57,103.68,103.47,103.65,3500.0,93.4185,93.5177,93.3283,93.4907,3500.0
2015-01-14 11:00:00,103.58,103.61,103.35,103.4,12300.0,93.4275,93.4546,93.2201,93.2652,12300.0
2015-01-14 11:05:00,103.41,103.58,103.18,103.31,3900.0,93.2742,93.4275,93.0668,93.184,3900.0
2015-01-14 11:10:00,103.27,103.44,103.24,103.32,1600.0,93.1479,93.3013,93.1209,93.193,1600.0
2015-01-14 11:15:00,103.27,103.39,103.22,103.22,2400.0,93.1479,93.2562,93.1028,93.1028,2400.0
2015-01-14 11:20:00,103.27,103.48,103.27,103.4,3200.0,93.1479,93.3373,93.1479,93.2652,3200.0
2015-01-14 11:25:00,103.45,103.47,103.17,103.17,2900.0,93.3103,93.3283,93.0577,93.0577,2900.0
2015-01-14 11:30:00,103.23,103.24,103.13,103.13,700.0,93.1119,93.1209,93.0217,93.0217,700.0
2015-01-14 11:35:00,103.13,103.19,103.13,103.14,800.0,93.0217,93.0758,93.0217,93.0307,800.0
2015-01-14 11:40:00,103.25,103.25,103.13,103.13,5100.0,93.1299,93.1299,93.0217,93.0217,5100.0
2015-01-14 11:45:00,103.09,103.13,103.02,103.11,1100.0,92.9856,93.0217,92.9224,93.0036,1100.0
2015-01-14 11:50:00,103.08,103.11,102.91,102.91,1000.0,92.9766,93.0036,92.8232,92.8232,1000.0
2015-01-14 11:55:00,102.92,102.97,102.85,102.94,3700.0,92.8322,92.8773,92.7691,92.8503,3700.0
2015-01-14 12:00:00,102.94,103.01,102.94,103.0,4100.0,92.8503,92.9134,92.8503,92.9044,4100.0
2015-01-14 12:05:00,103.01,103.01,102.89,102.89,1900.0,92.9134,92.9134,92.8052,92.8052,1900.0
2015-01-14 12:10:00,102.85,102.9,102.79,102.85,6700.0,92.7691,92.8142,92.715,92.7691,6700.0
2015-01-14 12:15:00,102.83,102.88,102.82,102.83,4500.0,92.7511,92.7962,92.742,92.7511,4500.0
2015-01-14 12:20:00,102.85,102.9,102.81,102.9,6700.0,92.7691,92.8142,92.733,92.8142,6700.0
2015-01-14 12:25:00,102.9,102.93,102.85,102.88,7800.0,92.8142,92.8413,92.7691,92.7962,7800.0
2015-01-14 12:30:00,102.87,102.95,102.87,102.93,6500.0,92.7871,92.8593,92.7871,92.8413,6500.0
2015-01-14 12:35:00,102.93,102.94,102.91,102.93,3000.0,92.8413,92.8503,92.8232,92.8413,3000.0
2015-01-14 12:40:00,102.93,103.0,102.93,102.94,5400.0,92.8413,92.9044,92.8413,92.8503,5400.0
2015-01-14 12:45:00,102.95,103.0,102.89,102.96,3400.0,92.8593,92.9044,92.8052,92.8683,3400.0
2015-01-14 12:50:00,102.99,102.99,102.91,102.92,1000.0,92.8954,92.8954,92.8232,92.8322,1000.0
2015-01-14 12:55:00,102.99,103.06,102.95,103.06,19300.0,92.8954,92.9585,92.8593,92.9585,19300.0
2015-01-14 13:00:00,103.04,103.1,103.0,103.0,1400.0,92.9405,92.9946,92.9044,92.9044,1400.0
2015-01-14 13:05:00,103.02,103.05,102.98,102.98,6800.0,92.9224,92.9495,92.8864,92.8864,6800.0
2015-01-14 13:10:00,102.99,103.05,102.9,102.93,1700.0,92.8954,92.9495,92.8142,92.8413,1700.0
2015-01-14 13:15:00,102.94,102.94,102.82,102.9,1300.0,92.8503,92.8503,92.742,92.8142,1300.0
2015-01-14 13:20:00,102.96,102.96,102.84,102.85,1400.0,92.8683,92.8683,92.7601,92.7691,1400.0
2015-01-14 13:25:00,102.83,102.88,102.81,102.84,2000.0,92.7511,92.7962,92.733,92.7601,2000.0
2015-01-14 13:30:00,102.8,102.8,102.67,102.7,5100.0,92.724,92.724,92.6067,92.6338,5100.0
2015-01-14 13:35:00,102.69,102.69,102.5,102.53,5900.0,92.6248,92.6248,92.4534,92.4805,5900.0
2015-01-14 13:40:00,102.49,102.51,102.39,102.41,4300.0,92.4444,92.4624,92.3542,92.3722,4300.0
2015-01-14 13:45:00,102.37,102.51,102.37,102.48,8600.0,92.3361,92.4624,92.3361,92.4354,8600.0
2015-01-14 13:50:00,102.45,102.45,102.33,102.33,5000.0,92.4083,92.4083,92.3001,92.3001,5000.0
2015-01-14 13:55:00,102.31,102.48,102.27,102.48,6300.0,92.282,92.4354,92.2459,92.4354,6300.0
2015-01-14 14:00:00,102.42,102.51,102.42,102.46,2900.0,92.3812,92.4624,92.3812,92.4173,2900.0
2015-01-14 14:05:00,102.47,102.49,102.36,102.39,2100.0,92.4263,92.4444,92.3271,92.3542,2100.0
2015-01-14 14:10:00,102.4,102.59,102.36,102.59,4500.0,92.3632,92.5346,92.3271,92.5346,4500.0
2015-01-14 14:15:00,102.6,102.74,102.56,102.74,3300.0,92.5436,92.6699,92.5075,92.6699,3300.0
2015-01-14 14:20:00,102.7,102.79,102.66,102.66,2200.0,92.6338,92.715,92.5977,92.5977,2200.0
2015-01-14 14:25:00,102.69,102.77,102.64,102.69,2900.0,92.6248,92.6969,92.5797,92.6248,2900.0
2015-01-14 14:30:00,102.67,102.85,102.62,102.84,5000.0,92.6067,92.7691,92.5616,92.7601,5000.0
2015-01-14 14:35:00,102.79,102.85,102.72,102.74,2500.0,92.715,92.7691,92.6518,92.6699,2500.0
2015-01-14 14:40:00,102.76,102.85,102.75,102.76,3000.0,92.6879,92.7691,92.6789,92.6879,3000.0
2015-01-14 14:45:00,102.72,102.74,102.66,102.66,1300.0,92.6518,92.6699,92.5977,92.5977,1300.0
2015-01-14 14:50:00,102.69,102.69,102.55,102.58,2300.0,92.6248,92.6248,92.4985,92.5256,2300.0
2015-01-14 14:55:00,102.56,102.68,102.56,102.65,4800.0,92.5075,92.6158,92.5075,92.5887,4800.0
2015-01-14 15:00:00,102.62,102.78,102.62,102.77,3400.0,92.5616,92.706,92.5616,92.6969,3400.0
2015-01-14 15:05:00,102.78,102.85,102.65,102.83,9900.0,92.706,92.7691,92.5887,92.7511,9900.0
2015-01-14 15:10:00,102.74,102.81,102.65,102.75,5700.0,92.6699,92.733,92.5887,92.6789,5700.0
2015-01-14 15:15:00,102.74,103.09,102.74,103.04,28200.0,92.6699,92.9856,92.6699,92.9405,28200.0
2015-01-14 15:20:00,103.07,103.11,103.01,103.11,7400.0,92.9675,93.0036,92.9134,93.0036,7400.0
2015-01-14 15:25:00,103.06,103.15,102.96,102.96,14900.0,92.9585,93.0397,92.8683,92.8683,14900.0
2015-01-14 15:30:00,102.98,103.08,102.77,102.79,10100.0,92.8864,92.9766,92.6969,92.715,10100.0
2015-01-14 15:35:00,102.81,102.91,102.7,102.81,13800.0,92.733,92.8232,92.6338,92.733,13800.0
2015-01-14 15:40:00,102.86,103.22,102.85,103.07,12700.0,92.7781,93.1028,92.7691,92.9675,12700.0
2015-01-14 15:45:00,103.03,103.31,103.03,103.09,7800.0,92.9315,93.184,92.9315,92.9856,7800.0
2015-01-14 15:50:00,103.08,103.14,103.06,103.1,9100.0,92.9766,93.0307,92.9585,92.9946,9100.0
2015-01-14 15:55:00,103.12,103.21,103.02,103.15,21500.0,93.0126,93.0938,92.9224,93.0397,21500.0
2015-01-15 09:30:00,101.49,101.94,101.27,101.69,79000.0,91.5424,91.9483,91.344,91.7228,79000.0
2015-01-15 09:35:00,101.69,101.82,101.47,101.66,30400.0,91.7228,91.8401,91.5244,91.6957,30400.0
2015-01-15 09:40:00,101.57,101.63,101.3,101.47,10400.0,91.6146,91.6687,91.371,91.5244,10400.0
2015-01-15 09:45:00,101.42,101.83,101.36,101.69,47100.0,91.4793,91.8491,91.4251,91.7228,47100.0
2015-01-15 09:50:00,101.72,101.96,101.66,101.78,22100.0,91.7499,91.9663,91.6957,91.804,22100.0
2015-01-15 09:55:00,101.73,101.91,101.58,101.76,9500.0,91.7589,91.9212,91.6236,91.7859,9500.0
2015-01-15 10:00:00,101.79,102.03,101.62,101.69,18700.0,91.813,92.0295,91.6597,91.7228,18700.0
2015-01-15 10:05:00,101.65,102.0,101.63,101.99,18300.0,91.6867,92.0024,91.6687,91.9934,18300.0
2015-01-15 10:10:00,102.01,102.06,101.84,101.96,14900.0,92.0114,92.0565,91.8581,91.9663,14900.0
2015-01-15 10:15:00,101.97,102.12,101.93,102.1,15100.0,91.9754,92.1106,91.9393,92.0926,15100.0
2015-01-15 10:20:00,102.1,102.53,102.01,102.53,57000.0,92.0926,92.4805,92.0114,92.4805,57000.0
2015-01-15 10:25:00,102.49,102.66,102.31,102.66,23200.0,92.4444,92.5977,92.282,92.5977,23200.0
2015-01-15 10:30:00,102.73,102.83,102.65,102.81,21700.0,92.6609,92.7511,92.5887,92.733,21700.0
2015-01-15 10:35:00,102.8,102.8,102.4,102.58,19200.0,92.724,92.724,92.3632,92.5256,19200.0
2015-01-15 10:40:00,102.62,102.62,102.23,102.23,15600.0,92.5616,92.5616,92.2099,92.2099,15600.0
2015-01-15 10:45:00,102.32,102.43,102.23,102.33,13000.0,92.291,92.3903,92.2099,92.3001,13000.0
2015-01-15 10:50:00,102.34,102.38,102.11,102.21,15200.0,92.3091,92.3452,92.1016,92.1918,15200.0
2015-01-15 10:55:00,102.22,102.22,101.97,101.97,14200.0,92.2008,92.2008,91.9754,91.9754,14200.0
2015-01-15 11:00:00,101.97,102.14,101.92,102.06,13500.0,91.9754,92.1287,91.9303,92.0565,13500.0
2015-01-15 11:05:00,102.12,102.13,101.86,102.0,11200.0,92.1106,92.1197,91.8761,92.0024,11200.0
2015-01-15 11:10:00,102.0,102.04,101.76,101.86,12700.0,92.0024,92.0385,91.7859,91.8761,12700.0
2015-01-15 11:15:00,101.89,101.94,101.62,101.64,16300.0,91.9032,91.9483,91.6597,91.6777,16300.0
2015-01-15 11:20:00,101.7,101.79,101.62,101.72,7700.0,91.7318,91.813,91.6597,91.7499,7700.0
2015-01-15 11:25:00,101.79,101.85,101.6,101.69,7500.0,91.813,91.8671,91.6416,91.7228,7500.0
2015-01-15 11:30:00,101.73,101.94,101.58,101.92,4200.0,91.7589,91.9483,91.6236,91.9303,4200.0
2015-01-15 11:35:00,101.89,102.01,101.86,101.86,14800.0,91.9032,92.0114,91.8761,91.8761,14800.0
2015-01-15 11:40:00,101.9,102.03,101.72,101.9,8700.0,91.9122,92.0295,91.7499,91.9122,8700.0
2015-01-15 11:45:00,101.86,102.09,101.79,102.01,4100.0,91.8761,92.0836,91.813,92.0114,4100.0
2015-01-15 11:50:00,102.01,102.1,101.92,102.1,1700.0,92.0114,92.0926,91.9303,92.0926,1700.0
2015-01-15 11:55:00,102.08,102.14,102.05,102.09,2800.0,92.0746,92.1287,92.0475,92.0836,2800.0
2015-01-15 12:00:00,102.1,102.15,102.02,102.02,5200.0,92.0926,92.1377,92.0205,92.0205,5200.0
2015-01-15 12:05:00,102.01,102.08,102.01,102.08,2800.0,92.0114,92.0746,92.0114,92.0746,2800.0
2015-01-15 12:10:00,102.04,102.16,102.03,102.11,2200.0,92.0385,92.1467,92.0295,92.1016,2200.0
2015-01-15 12:15:00,102.12,102.12,102.04,102.05,1900.0,92.1106,92.1106,92.0385,92.0475,1900.0
2015-01-15 12:20:00,102.04,102.07,101.98,101.99,1700.0,92.0385,92.0656,91.9844,91.9934,1700.0
2015-01-15 12:25:00,102.0,102.17,101.97,102.05,1700.0,92.0024,92.1557,91.9754,92.0475,1700.0
2015-01-15 12:30:00,102.04,102.04,101.89,101.97,2500.0,92.0385,92.0385,91.9032,91.9754,2500.0
2015-01-15 12:35:00,101.93,101.96,101.76,101.77,1400.0,91.9393,91.9663,91.7859,91.795,1400.0
2015-01-15 12:40:00,101.78,101.8,101.54,101.54,4300.0,91.804,91.822,91.5875,91.5875,4300.0
2015-01-15 12:45:00,101.47,101.82,101.35,101.8,7700.0,91.5244,91.8401,91.4161,91.822,7700.0
2015-01-15 12:50:00,101.79,101.98,101.74,101.98,3300.0,91.813,91.9844,91.7679,91.9844,3300.0
2015-01-15 12:55:00,101.92,101.93,101.81,101.83,4700.0,91.9303,91.9393,91.831,91.8491,4700.0
2015-01-15 13:00:00,101.85,102.05,101.77,101.92,5500.0,91.8671,92.0475,91.795,91.9303,5500.0
2015-01-15 13:05:00,101.98,102.07,101.94,102.02,8000.0,91.9844,92.0656,91.9483,92.0205,8000.0
2015-01-15 13:10:00,102.05,102.28,102.02,102.28,3300.0,92.0475,92.255,92.0205,92.255,3300.0
2015-01-15 13:15:00,102.31,102.38,102.24,102.25,4300.0,92.282,92.3452,92.2189,92.2279,4300.0
2015-01-15 13:20:00,102.29,102.29,102.18,102.2,4900.0,92.264,92.264,92.1648,92.1828,4900.0
2015-01-15 13:25:00,102.19,102.19,102.11,102.11,2600.0,92.1738,92.1738,92.1016,92.1016,2600.0
2015-01-15 13:30:00,102.1,102.14,102.04,102.14,800.0,92.0926,92.1287,92.0385,92.1287,800.0
2015-01-15 13:35:00,102.09,102.1,101.97,101.97,3900.0,92.0836,92.0926,91.9754,91.9754,3900.0
2015-01-15 13:40:00,101.97,102.03,101.93,101.95,6400.0,91.9754,92.0295,91.9393,91.9573,6400.0
2015-01-15 13:45:00,101.95,101.95,101.76,101.84,8500.0,91.9573,91.9573,91.7859,91.8581,8500.0
2015-01-15 13:50:00,101.82,102.09,101.75,102.09,2700.0,91.8401,92.0836,91.7769,92.0836,2700.0
2015-01-15 13:55:00,102.06,102.06,101.87,101.88,6400.0,92.0565,92.0565,91.8852,91.8942,6400.0
2015-01-15 14:00:00,101.89,102.05,101.88,102.05,3300.0,91.9032,92.0475,91.8942,92.0475,3300.0
2015-01-15 14:05:00,102.03,102.14,101.99,102.12,7700.0,92.0295,92.1287,91.9934,92.1106,7700.0
2015-01-15 14:10:00,102.12,102.16,102.08,102.13,9200.0,92.1106,92.1467,92.0746,92.1197,9200.0
2015-01-15 14:15:00,102.14,102.19,102.01,102.01,18700.0,92.1287,92.1738,92.0114,92.0114,18700.0
2015-01-15 14:20:00,102.03,102.21,102.01,102.12,10600.0,92.0295,92.1918,92.0114,92.1106,10600.0
2015-01-15 14:25:00,102.21,102.22,102.17,102.17,3800.0,92.1918,92.2008,92.1557,92.1557,3800.0
2015-01-15 14:30:00,102.18,102.26,102.13,102.26,4000.0,92.1648,92.2369,92.1197,92.2369,4000.0
2015-01-15 14:35:00,102.27,102.39,102.26,102.39,5800.0,92.2459,92.3542,92.2369,92.3542,5800.0
2015-01-15 14:40:00,102.4,102.46,102.39,102.43,14700.0,92.3632,92.4173,92.3542,92.3903,14700.0
2015-01-15 14:45:00,102.43,102.64,102.42,102.58,26000.0,92.3903,92.5797,92.3812,92.5256,26000.0
2015-01-15 14:50:00,102.56,102.63,102.51,102.53,8300.0,92.5075,92.5707,92.4624,92.4805,8300.0
2015-01-15 14:55:00,102.57,102.78,102.57,102.75,5800.0,92.5165,92.706,92.5165,92.6789,5800.0
2015-01-15 15:00:00,102.75,102.83,102.74,102.74,15900.0,92.6789,92.7511,92.6699,92.6699,15900.0
2015-01-15 15:05:00,102.74,102.74,102.5,102.5,5100.0,92.6699,92.6699,92.4534,92.4534,5100.0
2015-01-15 15:10:00,102.5,102.58,102.42,102.48,10800.0,92.4534,92.5256,92.3812,92.4354,10800.0
2015-01-15 15:15:00,102.5,102.58,102.42,102.58,7000.0,92.4534,92.5256,92.3812,92.5256,7000.0
2015-01-15 15:20:00,102.56,102.62,102.48,102.48,13400.0,92.5075,92.5616,92.4354,92.4354,13400.0
2015-01-15 15:25:00,102.47,102.57,102.31,102.31,13900.0,92.4263,92.5165,92.282,92.282,13900.0
2015-01-15 15:30:00,102.28,102.41,102.23,102.4,10400.0,92.255,92.3722,92.2099,92.3632,10400.0
2015-01-15 15:35:00,102.43,102.47,102.4,102.45,6600.0,92.3903,92.4263,92.3632,92.4083,6600.0
2015-01-15 15:40:00,102.45,102.53,102.25,102.26,20300.0,92.4083,92.4805,92.2279,92.2369,20300.0
2015-01-15 15:45:00,102.25,102.27,102.13,102.22,16500.0,92.2279,92.2459,92.1197,92.2008,16500.0
2015-01-15 15:50:00,102.21,102.22,102.11,102.18,19300.0,92.1918,92.2008,92.1016,92.1648,19300.0
2015-01-15 15:55:00,102.18,102.2,101.92,101.94,36700.0,92.1648,92.1828,91.9303,91.9483,36700.0
2015-01-16 09:30:00,101.78,102.09,101.71,102.09,18900.0,91.804,92.0836,91.7408,92.0836,18900.0
2015-01-16 09:35:00,102.06,102.07,101.89,101.92,11800.0,92.0565,92.0656,91.9032,91.9303,11800.0
2015-01-16 09:40:00,101.87,102.08,101.87,101.94,4200.0,91.8852,92.0746,91.8852,91.9483,4200.0
2015-01-16 09:45:00,101.94,101.94,101.63,101.63,2700.0,91.9483,91.9483,91.6687,91.6687,2700.0
2015-01-16 09:50:00,101.58,101.71,101.4,101.47,6300.0,91.6236,91.7408,91.4612,91.5244,6300.0
2015-01-16 09:55:00,101.69,101.69,101.39,101.39,1600.0,91.7228,91.7228,91.4522,91.4522,1600.0
2015-01-16 10:00:00,101.35,101.58,101.27,101.45,15400.0,91.4161,91.6236,91.344,91.5063,15400.0
2015-01-16 10:05:00,101.4,101.52,101.3,101.3,3700.0,91.4612,91.5695,91.371,91.371,3700.0
2015-01-16 10:10:00,101.39,101.43,101.23,101.31,13400.0,91.4522,91.4883,91.3079,91.38,13400.0
2015-01-16 10:15:00,101.38,101.5,101.34,101.41,4600.0,91.4432,91.5514,91.4071,91.4702,4600.0
2015-01-16 10:20:00,101.41,101.49,101.28,101.44,21200.0,91.4702,91.5424,91.353,91.4973,21200.0
2015-01-16 10:25:00,101.44,101.7,101.4,101.52,11900.0,91.4973,91.7318,91.4612,91.5695,11900.0
2015-01-16 10:30:00,101.57,101.65,101.47,101.62,10800.0,91.6146,91.6867,91.5244,91.6597,10800.0
2015-01-16 10:35:00,101.59,101.76,101.56,101.72,1900.0,91.6326,91.7859,91.6055,91.7499,1900.0
2015-01-16 10:40:00,101.7,101.75,101.47,101.55,4300.0,91.7318,91.7769,91.5244,91.5965,4300.0
2015-01-16 10:45:00,101.63,101.63,101.41,101.62,5200.0,91.6687,91.6687,91.4702,91.6597,5200.0
2015-01-16 10:50:00,101.57,101.88,101.57,101.88,3500.0,91.6146,91.8942,91.6146,91.8942,3500.0
2015-01-16 10:55:00,101.98,102.08,101.98,101.99,6500.0,91.9844,92.0746,91.9844,91.9934,6500.0
2015-01-16 11:00:00,102.01,102.1,101.92,101.94,6500.0,92.0114,92.0926,91.9303,91.9483,6500.0
2015-01-16 11:05:00,101.91,102.17,101.9,102.17,5200.0,91.9212,92.1557,91.9122,92.1557,5200.0
2015-01-16 11:10:00,102.19,102.19,102.03,102.13,3400.0,92.1738,92.1738,92.0295,92.1197,3400.0
2015-01-16 11:15:00,102.11,102.32,102.09,102.27,7400.0,92.1016,92.291,92.0836,92.2459,7400.0
2015-01-16 11:20:00,102.26,102.36,102.24,102.24,3600.0,92.2369,92.3271,92.2189,92.2189,3600.0
2015-01-16 11:25:00,102.21,102.39,102.21,102.39,17200.0,92.1918,92.3542,92.1918,92.3542,17200.0
2015-01-16 11:30:00,102.33,102.53,102.22,102.22,22800.0,92.3001,92.4805,92.2008,92.2008,22800.0
2015-01-16 11:35:00,102.28,102.49,102.28,102.47,2300.0,92.255,92.4444,92.255,92.4263,2300.0
2015-01-16 11:40:00,102.49,102.77,102.49,102.73,4100.0,92.4444,92.6969,92.4444,92.6609,4100.0
2015-01-16 11:45:00,102.71,102.71,102.56,102.56,2800.0,92.6428,92.6428,92.5075,92.5075,2800.0
2015-01-16 11:50:00,102.55,102.74,102.5,102.71,6600.0,92.4985,92.6699,92.4534,92.6428,6600.0
2015-01-16 11:55:00,102.69,102.88,102.69,102.75,5800.0,92.6248,92.7962,92.6248,92.6789,5800.0
2015-01-16 12:00:00,102.77,102.77,102.5,102.63,7400.0,92.6969,92.6969,92.4534,92.5707,7400.0
2015-01-16 12:05:00,102.66,102.67,102.55,102.59,3300.0,92.5977,92.6067,92.4985,92.5346,3300.0
2015-01-16 12:10:00,102.59,102.72,102.59,102.63,3100.0,92.5346,92.6518,92.5346,92.5707,3100.0
2015-01-16 12:15:00,102.67,102.7,102.67,102.7,800.0,92.6067,92.6338,92.6067,92.6338,800.0
2015-01-16 12:20:00,102.7,102.7,102.61,102.67,2500.0,92.6338,92.6338,92.5526,92.6067,2500.0
2015-01-16 12:25:00,102.65,102.73,102.65,102.73,700.0,92.5887,92.6609,92.5887,92.6609,700.0
2015-01-16 12:30:00,102.7,102.72,102.64,102.68,1500.0,92.6338,92.6518,92.5797,92.6158,1500.0
2015-01-16 12:35:00,102.69,102.73,102.64,102.72,2400.0,92.6248,92.6609,92.5797,92.6518,2400.0
2015-01-16 12:40:00,102.73,102.85,102.71,102.84,4700.0,92.6609,92.7691,92.6428,92.7601,4700.0
2015-01-16 12:45:00,102.86,102.88,102.84,102.87,3600.0,92.7781,92.7962,92.7601,92.7871,3600.0
2015-01-16 12:50:00,102.88,103.0,102.87,102.93,4100.0,92.7962,92.9044,92.7871,92.8413,4100.0
2015-01-16 12:55:00,102.91,102.91,102.81,102.85,2400.0,92.8232,92.8232,92.733,92.7691,2400.0
2015-01-16 13:00:00,102.89,102.89,102.83,102.83,3200.0,92.8052,92.8052,92.7511,92.7511,3200.0
2015-01-16 13:05:00,102.92,102.97,102.88,102.97,3700.0,92.8322,92.8773,92.7962,92.8773,3700.0
2015-01-16 13:10:00,102.96,102.97,102.94,102.95,900.0,92.8683,92.8773,92.8503,92.8593,900.0
2015-01-16 13:15:00,102.95,102.98,102.92,102.92,2500.0,92.8593,92.8864,92.8322,92.8322,2500.0
2015-01-16 13:20:00,102.91,102.99,102.84,102.92,5300.0,92.8232,92.8954,92.7601,92.8322,5300.0
2015-01-16 13:25:00,102.91,102.91,102.76,102.84,3000.0,92.8232,92.8232,92.6879,92.7601,3000.0
2015-01-16 13:30:00,102.82,102.91,102.8,102.91,1400.0,92.742,92.8232,92.724,92.8232,1400.0
2015-01-16 13:35:00,102.95,102.95,102.88,102.93,2300.0,92.8593,92.8593,92.7962,92.8413,2300.0
2015-01-16 13:40:00,102.9,102.94,102.87,102.94,1200.0,92.8142,92.8503,92.7871,92.8503,1200.0
2015-01-16 13:45:00,102.92,103.0,102.9,102.98,2300.0,92.8322,92.9044,92.8142,92.8864,2300.0
2015-01-16 13:50:00,102.97,103.0,102.97,102.97,1600.0,92.8773,92.9044,92.8773,92.8773,1600.0
2015-01-16 13:55:00,103.0,103.0,102.92,102.92,3400.0,92.9044,92.9044,92.8322,92.8322,3400.0
2015-01-16 14:00:00,102.95,102.95,102.81,102.85,3400.0,92.8593,92.8593,92.733,92.7691,3400.0
2015-01-16 14:05:00,102.85,102.85,102.85,102.85,100.0,92.7691,92.7691,92.7691,92.7691,100.0
2015-01-16 14:10:00,102.86,102.91,102.78,102.78,4800.0,92.7781,92.8232,92.706,92.706,4800.0
2015-01-16 14:15:00,102.73,102.78,102.71,102.76,2300.0,92.6609,92.706,92.6428,92.6879,2300.0
2015-01-16 14:20:00,102.76,102.76,102.74,102.75,1200.0,92.6879,92.6879,92.6699,92.6789,1200.0
2015-01-16 14:25:00,102.75,102.78,102.63,102.68,6100.0,92.6789,92.706,92.5707,92.6158,6100.0
2015-01-16 14:30:00,102.68,102.72,102.66,102.68,2100.0,92.6158,92.6518,92.5977,92.6158,2100.0
2015-01-16 14:35:00,102.68,102.72,102.57,102.62,4200.0,92.6158,92.6518,92.5165,92.5616,4200.0
2015-01-16 14:40:00,102.67,102.74,102.67,102.72,3100.0,92.6067,92.6699,92.6067,92.6518,3100.0
2015-01-16 14:45:00,102.75,102.75,102.72,102.73,1300.0,92.6789,92.6789,92.6518,92.6609,1300.0
2015-01-16 14:50:00,102.74,102.88,102.71,102.71,11100.0,92.6699,92.7962,92.6428,92.6428,11100.0
2015-01-16 14:55:00,102.74,102.83,102.72,102.83,5200.0,92.6699,92.7511,92.6518,92.7511,5200.0
2015-01-16 15:00:00,102.84,102.85,102.73,102.82,7100.0,92.7601,92.7691,92.6609,92.742,7100.0
2015-01-16 15:05:00,102.82,102.84,102.69,102.73,7900.0,92.742,92.7601,92.6248,92.6609,7900.0
2015-01-16 15:10:00,102.73,102.74,102.56,102.64,14100.0,92.6609,92.6699,92.5075,92.5797,14100.0
2015-01-16 15:15:00,102.61,102.78,102.61,102.74,10300.0,92.5526,92.706,92.5526,92.6699,10300.0
2015-01-16 15:20:00,102.79,102.97,102.79,102.88,16200.0,92.715,92.8773,92.715,92.7962,16200.0
2015-01-16 15:25:00,102.89,102.89,102.76,102.76,10700.0,92.8052,92.8052,92.6879,92.6879,10700.0
2015-01-16 15:30:00,102.77,102.83,102.77,102.79,4400.0,92.6969,92.7511,92.6969,92.715,4400.0
2015-01-16 15:35:00,102.8,102.87,102.78,102.87,14200.0,92.724,92.7871,92.706,92.7871,14200.0
2015-01-16 15:40:00,102.88,103.0,102.85,103.0,4700.0,92.7962,92.9044,92.7691,92.9044,4700.0
2015-01-16 15:45:00,103.0,103.06,103.0,103.03,7800.0,92.9044,92.9585,92.9044,92.9315,7800.0
2015-01-16 15:50:00,103.03,103.12,103.01,103.04,9700.0,92.9315,93.0126,92.9134,92.9405,9700.0
2015-01-16 15:55:00,103.05,103.1,102.98,103.05,18400.0,92.9495,92.9946,92.8864,92.9495,18400.0
2015-01-20 09:30:00,103.11,103.25,102.93,103.18,55100.0,93.0036,93.1299,92.8413,93.0668,55100.0
2015-01-20 09:35:00,103.19,103.26,103.04,103.05,16600.0,93.0758,93.1389,92.9405,92.9495,16600.0
2015-01-20 09:40:00,103.08,103.14,102.93,103.0,10400.0,92.9766,93.0307,92.8413,92.9044,10400.0
2015-01-20 09:45:00,103.07,103.13,102.85,102.85,13100.0,92.9675,93.0217,92.7691,92.7691,13100.0
2015-01-20 09:50:00,102.83,103.26,102.83,103.16,11400.0,92.7511,93.1389,92.7511,93.0487,11400.0
2015-01-20 09:55:00,103.21,103.24,103.07,103.13,12900.0,93.0938,93.1209,92.9675,93.0217,12900.0
2015-01-20 10:00:00,103.06,103.24,103.0,103.23,24500.0,92.9585,93.1209,92.9044,93.1119,24500.0
2015-01-20 10:05:00,103.22,103.47,103.13,103.47,8500.0,93.1028,93.3283,93.0217,93.3283,8500.0
2015-01-20 10:10:00,103.47,103.48,103.31,103.41,4700.0,93.3283,93.3373,93.184,93.2742,4700.0
2015-01-20 10:15:00,103.41,103.47,103.29,103.34,8400.0,93.2742,93.3283,93.166,93.2111,8400.0
2015-01-20 10:20:00,103.41,103.58,103.41,103.56,3600.0,93.2742,93.4275,93.2742,93.4095,3600.0
2015-01-20 10:25:00,103.6,103.69,103.35,103.35,7900.0,93.4456,93.5268,93.2201,93.2201,7900.0
2015-01-20 10:30:00,103.38,103.52,103.33,103.38,19100.0,93.2471,93.3734,93.2021,93.2471,19100.0
2015-01-20 10:35:00,103.38,103.38,102.92,102.92,15900.0,93.2471,93.2471,92.8322,92.8322,15900.0
2015-01-20 10:40:00,102.93,103.05,102.79,102.91,5900.0,92.8413,92.9495,92.715,92.8232,5900.0
2015-01-20 10:45:00,102.9,103.08,102.86,103.03,7900.0,92.8142,92.9766,92.7781,92.9315,7900.0
2015-01-20 10:50:00,103.0,103.02,102.78,103.02,4800.0,92.9044,92.9224,92.706,92.9224,4800.0
2015-01-20 10:55:00,103.03,103.06,102.9,103.03,5500.0,92.9315,92.9585,92.8142,92.9315,5500.0
2015-01-20 11:00:00,103.06,103.12,102.97,103.12,7900.0,92.9585,93.0126,92.8773,93.0126,7900.0
2015-01-20 11:05:00,103.09,103.21,102.96,103.21,8000.0,92.9856,93.0938,92.8683,93.0938,8000.0
2015-01-20 11:10:00,103.19,103.26,103.07,103.15,3600.0,93.0758,93.1389,92.9675,93.0397,3600.0
2015-01-20 11:15:00,103.13,103.21,103.1,103.16,7000.0,93.0217,93.0938,92.9946,93.0487,7000.0
2015-01-20 11:20:00,103.19,103.43,103.17,103.4,3800.0,93.0758,93.2922,93.0577,93.2652,3800.0
2015-01-20 11:25:00,103.36,103.49,103.26,103.42,4400.0,93.2291,93.3464,93.1389,93.2832,4400.0
2015-01-20 11:30:00,103.35,103.59,103.34,103.59,5200.0,93.2201,93.4366,93.2111,93.4366,5200.0
2015-01-20 11:35:00,103.52,103.55,103.34,103.34,4000.0,93.3734,93.4005,93.2111,93.2111,4000.0
2015-01-20 11:40:00,103.35,103.48,103.25,103.43,3500.0,93.2201,93.3373,93.1299,93.2922,3500.0
2015-01-20 11:45:00,103.42,103.42,103.27,103.41,65400.0,93.2832,93.2832,93.1479,93.2742,65400.0
2015-01-20 11:50:00,103.42,103.54,103.39,103.41,3400.0,93.2832,93.3915,93.2562,93.2742,3400.0
2015-01-20 11:55:00,103.46,103.54,103.38,103.39,20900.0,93.3193,93.3915,93.2471,93.2562,20900.0
2015-01-20 12:00:00,103.39,103.43,103.35,103.38,4600.0,93.2562,93.2922,93.2201,93.2471,4600.0
2015-01-20 12:05:00,103.4,103.5,103.36,103.47,7900.0,93.2652,93.3554,93.2291,93.3283,7900.0
2015-01-20 12:10:00,103.49,103.59,103.4,103.59,4700.0,93.3464,93.4366,93.2652,93.4366,4700.0
2015-01-20 12:15:00,103.62,103.62,103.52,103.52,2700.0,93.4636,93.4636,93.3734,93.3734,2700.0
2015-01-20 12:20:00,103.52,103.56,103.51,103.52,1800.0,93.3734,93.4095,93.3644,93.3734,1800.0
2015-01-20 12:25:00,103.58,103.65,103.58,103.65,1400.0,93.4275,93.4907,93.4275,93.4907,1400.0
2015-01-20 12:30:00,103.61,103.65,103.48,103.48,1900.0,93.4546,93.4907,93.3373,93.3373,1900.0
2015-01-20 12:35:00,103.43,103.53,103.34,103.53,2500.0,93.2922,93.3824,93.2111,93.3824,2500.0
2015-01-20 12:40:00,103.59,103.6,103.57,103.57,400.0,93.4366,93.4456,93.4185,93.4185,400.0
2015-01-20 12:45:00,103.6,103.67,103.58,103.61,1400.0,93.4456,93.5087,93.4275,93.4546,1400.0
2015-01-20 12:50:00,103.61,103.61,103.61,103.61,100.0,93.4546,93.4546,93.4546,93.4546,100.0
2015-01-20 12:55:00,103.47,103.57,103.47,103.56,1800.0,93.3283,93.4185,93.3283,93.4095,1800.0
2015-01-20 13:00:00,103.55,103.55,103.47,103.47,1900.0,93.4005,93.4005,93.3283,93.3283,1900.0
2015-01-20 13:05:00,103.47,103.51,103.25,103.39,7900.0,93.3283,93.3644,93.1299,93.2562,7900.0
2015-01-20 13:10:00,103.36,103.41,103.35,103.41,1500.0,93.2291,93.2742,93.2201,93.2742,1500.0
2015-01-20 13:15:00,103.36,103.43,103.36,103.43,300.0,93.2291,93.2922,93.2291,93.2922,300.0
2015-01-20 13:20:00,103.51,103.65,103.47,103.57,1600.0,93.3644,93.4907,93.3283,93.4185,1600.0
2015-01-20 13:25:00,103.58,103.64,103.52,103.52,1500.0,93.4275,93.4817,93.3734,93.3734,1500.0
2015-01-20 13:30:00,103.57,103.67,103.55,103.61,900.0,93.4185,93.5087,93.4005,93.4546,900.0
2015-01-20 13:35:00,103.64,103.64,103.53,103.54,1800.0,93.4817,93.4817,93.3824,93.3915,1800.0
2015-01-20 13:40:00,103.54,103.54,103.49,103.54,4700.0,93.3915,93.3915,93.3464,93.3915,4700.0
2015-01-20 13:45:00,103.54,103.59,103.53,103.57,2400.0,93.3915,93.4366,93.3824,93.4185,2400.0
2015-01-20 13:50:00,103.59,103.59,103.57,103.59,700.0,93.4366,93.4366,93.4185,93.4366,700.0
2015-01-20 13:55:00,103.61,103.65,103.46,103.54,9500.0,93.4546,93.4907,93.3193,93.3915,9500.0
2015-01-20 14:00:00,103.53,103.8,103.49,103.8,15000.0,93.3824,93.626,93.3464,93.626,15000.0
2015-01-20 14:05:00,103.81,103.82,103.66,103.66,5600.0,93.635,93.644,93.4997,93.4997,5600.0
2015-01-20 14:10:00,103.67,103.72,103.61,103.72,9000.0,93.5087,93.5538,93.4546,93.5538,9000.0
2015-01-20 14:15:00,103.7,103.7,103.6,103.62,3800.0,93.5358,93.5358,93.4456,93.4636,3800.0
2015-01-20 14:20:00,103.57,103.71,103.57,103.62,4100.0,93.4185,93.5448,93.4185,93.4636,4100.0
2015-01-20 14:25:00,103.71,103.71,103.53,103.62,7000.0,93.5448,93.5448,93.3824,93.4636,7000.0
2015-01-20 14:30:00,103.6,103.8,103.6,103.8,4900.0,93.4456,93.626,93.4456,93.626,4900.0
2015-01-20 14:35:00,103.79,103.82,103.7,103.79,15300.0,93.617,93.644,93.5358,93.617,15300.0
2015-01-20 14:40:00,103.77,103.95,103.76,103.92,6600.0,93.5989,93.7613,93.5899,93.7342,6600.0
2015-01-20 14:45:00,103.91,103.96,103.91,103.93,2600.0,93.7252,93.7703,93.7252,93.7432,2600.0
2015-01-20 14:50:00,103.97,103.99,103.87,103.88,4700.0,93.7793,93.7974,93.6891,93.6981,4700.0
2015-01-20 14:55:00,103.88,103.91,103.82,103.86,4400.0,93.6981,93.7252,93.644,93.6801,4400.0
2015-01-20 15:00:00,103.92,103.96,103.88,103.93,5600.0,93.7342,93.7703,93.6981,93.7432,5600.0
2015-01-20 15:05:00,103.95,104.02,103.95,103.95,7900.0,93.7613,93.8244,93.7613,93.7613,7900.0
2015-01-20 15:10:00,103.94,103.96,103.86,103.94,8100.0,93.7523,93.7703,93.6801,93.7523,8100.0
2015-01-20 15:15:00,103.92,103.94,103.86,103.88,16900.0,93.7342,93.7523,93.6801,93.6981,16900.0
2015-01-20 15:20:00,103.89,103.9,103.79,103.87,7400.0,93.7072,93.7162,93.617,93.6891,7400.0
2015-01-20 15:25:00,103.87,103.94,103.86,103.88,8100.0,93.6891,93.7523,93.6801,93.6981,8100.0
2015-01-20 15:30:00,103.88,103.93,103.84,103.84,10600.0,93.6981,93.7432,93.6621,93.6621,10600.0
2015-01-20 15:35:00,103.87,103.96,103.85,103.95,9000.0,93.6891,93.7703,93.6711,93.7613,9000.0
2015-01-20 15:40:00,103.95,104.03,103.95,104.01,9900.0,93.7613,93.8334,93.7613,93.8154,9900.0
2015-01-20 15:45:00,104.01,104.1,103.99,104.08,13700.0,93.8154,93.8966,93.7974,93.8785,13700.0
2015-01-20 15:50:00,104.07,104.07,103.83,103.87,33700.0,93.8695,93.8695,93.653,93.6891,33700.0
2015-01-20 15:55:00,103.88,103.9,103.64,103.81,40400.0,93.6981,93.7162,93.4817,93.635,40400.0
2015-01-21 09:30:00,105.12,105.14,104.57,104.75,87500.0,94.8166,94.8346,94.3205,94.4829,87500.0
2015-01-21 09:35:00,104.61,105.5,104.48,105.36,34300.0,94.3566,95.1594,94.2393,95.0331,34300.0
2015-01-21 09:40:00,105.37,105.91,104.89,105.62,20400.0,95.0421,95.5292,94.6091,95.2676,20400.0
2015-01-21 09:45:00,105.62,105.62,104.93,105.22,16300.0,95.2676,95.2676,94.6452,94.9068,16300.0
2015-01-21 09:50:00,105.44,105.49,105.15,105.21,18200.0,95.1052,95.1503,94.8437,94.8978,18200.0
2015-01-21 09:55:00,105.29,105.35,105.03,105.19,10600.0,94.9699,95.0241,94.7354,94.8797,10600.0
2015-01-21 10:00:00,105.31,105.37,104.85,104.85,96300.0,94.988,95.0421,94.5731,94.5731,96300.0
2015-01-21 10:05:00,104.85,104.97,104.35,104.37,23700.0,94.5731,94.6813,94.1221,94.1401,23700.0
2015-01-21 10:10:00,104.45,104.77,104.25,104.7,33400.0,94.2123,94.5009,94.0319,94.4378,33400.0
2015-01-21 10:15:00,104.73,105.02,104.73,104.95,24600.0,94.4648,94.7264,94.4648,94.6633,24600.0
2015-01-21 10:20:00,104.95,105.0,104.76,105.0,24300.0,94.6633,94.7084,94.4919,94.7084,24300.0
2015-01-21 10:25:00,104.97,105.08,104.81,104.86,29400.0,94.6813,94.7805,94.537,94.5821,29400.0
2015-01-21 10:30:00,104.89,104.94,104.6,104.6,19000.0,94.6091,94.6542,94.3476,94.3476,19000.0
2015-01-21 10:35:00,104.61,104.7,104.52,104.53,11800.0,94.3566,94.4378,94.2754,94.2844,11800.0
2015-01-21 10:40:00,104.54,104.82,104.54,104.82,7700.0,94.2935,94.546,94.2935,94.546,7700.0
2015-01-21 10:45:00,104.84,105.45,104.81,105.44,63500.0,94.564,95.1143,94.537,95.1052,63500.0
2015-01-21 10:50:00,105.45,105.51,105.13,105.45,64600.0,95.1143,95.1684,94.8256,95.1143,64600.0
2015-01-21 10:55:00,105.39,105.54,105.38,105.47,18200.0,95.0601,95.1954,95.0511,95.1323,18200.0
2015-01-21 11:00:00,105.56,105.98,105.53,105.66,18600.0,95.2135,95.5923,95.1864,95.3037,18600.0
2015-01-21 11:05:00,105.71,105.84,105.57,105.66,18300.0,95.3488,95.466,95.2225,95.3037,18300.0
2015-01-21 11:10:00,105.65,105.81,105.65,105.75,19500.0,95.2947,95.439,95.2947,95.3849,19500.0
2015-01-21 11:15:00,105.74,106.03,105.74,105.99,27200.0,95.3758,95.6374,95.3758,95.6013,27200.0
2015-01-21 11:20:00,106.0,106.0,105.55,105.74,52400.0,95.6103,95.6103,95.2045,95.3758,52400.0
2015-01-21 11:25:00,105.76,106.2,105.75,106.18,20200.0,95.3939,95.7907,95.3849,95.7727,20200.0
2015-01-21 11:30:00,106.1,106.31,106.05,106.3,28800.0,95.7005,95.89,95.6554,95.8809,28800.0
2015-01-21 11:35:00,106.3,106.47,106.25,106.31,9800.0,95.8809,96.0343,95.8358,95.89,9800.0
2015-01-21 11:40:00,106.34,106.61,106.33,106.61,6100.0,95.917,96.1606,95.908,96.1606,6100.0
2015-01-21 11:45:00,106.63,106.8,106.59,106.78,13100.0,96.1786,96.3319,96.1425,96.3139,13100.0
2015-01-21 11:50:00,106.78,107.01,106.78,106.99,5400.0,96.3139,96.5214,96.3139,96.5033,5400.0
2015-01-21 11:55:00,107.01,107.03,106.85,106.98,10700.0,96.5214,96.5394,96.377,96.4943,10700.0
2015-01-21 12:00:00,106.92,106.93,106.78,106.8,5800.0,96.4402,96.4492,96.3139,96.3319,5800.0
2015-01-21 12:05:00,106.75,106.75,106.4,106.55,5100.0,96.2868,96.2868,95.9711,96.1064,5100.0
2015-01-21 12:10:00,106.56,106.82,106.56,106.82,2300.0,96.1155,96.35,96.1155,96.35,2300.0
2015-01-21 12:15:00,106.82,106.93,106.79,106.81,6200.0,96.35,96.4492,96.3229,96.341,6200.0
2015-01-21 12:20:00,106.87,106.98,106.87,106.92,4300.0,96.3951,96.4943,96.3951,96.4402,4300.0
2015-01-21 12:25:00,106.84,106.86,106.78,106.8,8400.0,96.368,96.3861,96.3139,96.3319,8400.0
2015-01-21 12:30:00,106.8,106.81,106.44,106.47,12800.0,96.3319,96.341,96.0072,96.0343,12800.0
2015-01-21 12:35:00,106.47,106.59,106.45,106.58,4400.0,96.0343,96.1425,96.0162,96.1335,4400.0
2015-01-21 12:40:00,106.58,106.58,106.42,106.55,4300.0,96.1335,96.1335,95.9892,96.1064,4300.0
2015-01-21 12:45:00,106.56,106.68,106.56,106.68,4200.0,96.1155,96.2237,96.1155,96.2237,4200.0
2015-01-21 12:50:00,106.69,106.7,106.38,106.38,6500.0,96.2327,96.2417,95.9531,95.9531,6500.0
2015-01-21 12:55:00,106.35,106.52,106.35,106.48,16400.0,95.926,96.0794,95.926,96.0433,16400.0
2015-01-21 13:00:00,106.51,106.51,106.41,106.46,7200.0,96.0704,96.0704,95.9802,96.0253,7200.0
2015-01-21 13:05:00,106.45,106.46,106.3,106.33,3800.0,96.0162,96.0253,95.8809,95.908,3800.0
2015-01-21 13:10:00,106.33,106.34,106.25,106.34,5500.0,95.908,95.917,95.8358,95.917,5500.0
2015-01-21 13:15:00,106.31,106.38,106.29,106.35,4700.0,95.89,95.9531,95.8719,95.926,4700.0
2015-01-21 13:20:00,106.37,106.4,106.37,106.39,5400.0,95.9441,95.9711,95.9441,95.9621,5400.0
2015-01-21 13:25:00,106.4,106.4,106.21,106.21,3300.0,95.9711,95.9711,95.7998,95.7998,3300.0
2015-01-21 13:30:00,106.15,106.18,106.13,106.14,2900.0,95.7456,95.7727,95.7276,95.7366,2900.0
2015-01-21 13:35:00,106.15,106.22,106.11,106.22,4200.0,95.7456,95.8088,95.7096,95.8088,4200.0
2015-01-21 13:40:00,106.22,106.22,106.15,106.15,3400.0,95.8088,95.8088,95.7456,95.7456,3400.0
2015-01-21 13:45:00,106.15,106.16,106.11,106.12,13500.0,95.7456,95.7547,95.7096,95.7186,13500.0
2015-01-21 13:50:00,106.12,106.2,106.11,106.11,12500.0,95.7186,95.7907,95.7096,95.7096,12500.0
2015-01-21 13:55:00,106.12,106.13,106.0,106.05,7500.0,95.7186,95.7276,95.6103,95.6554,7500.0
2015-01-21 14:00:00,106.04,106.07,105.97,106.05,11300.0,95.6464,95.6735,95.5833,95.6554,11300.0
2015-01-21 14:05:00,106.04,106.05,105.93,105.94,10500.0,95.6464,95.6554,95.5472,95.5562,10500.0
2015-01-21 14:10:00,105.95,106.05,105.85,106.05,7700.0,95.5652,95.6554,95.4751,95.6554,7700.0
2015-01-21 14:15:00,106.02,106.04,105.9,105.92,5400.0,95.6284,95.6464,95.5202,95.5382,5400.0
2015-01-21 14:20:00,105.92,106.14,105.92,106.14,10200.0,95.5382,95.7366,95.5382,95.7366,10200.0
2015-01-21 14:25:00,106.13,106.14,106.06,106.1,10300.0,95.7276,95.7366,95.6645,95.7005,10300.0
2015-01-21 14:30:00,106.12,106.29,106.12,106.29,6700.0,95.7186,95.8719,95.7186,95.8719,6700.0
2015-01-21 14:35:00,106.3,106.32,106.24,106.26,4200.0,95.8809,95.899,95.8268,95.8449,4200.0
2015-01-21 14:40:00,106.21,106.48,106.18,106.4,7000.0,95.7998,96.0433,95.7727,95.9711,7000.0
2015-01-21 14:45:00,106.41,106.5,106.38,106.49,5400.0,95.9802,96.0613,95.9531,96.0523,5400.0
2015-01-21 14:50:00,106.52,106.56,106.41,106.44,4700.0,96.0794,96.1155,95.9802,96.0072,4700.0
2015-01-21 14:55:00,106.43,106.56,106.43,106.56,2400.0,95.9982,96.1155,95.9982,96.1155,2400.0
2015-01-21 15:00:00,106.55,106.58,106.32,106.32,5800.0,96.1064,96.1335,95.899,95.899,5800.0
2015-01-21 15:05:00,106.32,106.32,106.04,106.04,13800.0,95.899,95.899,95.6464,95.6464,13800.0
2015-01-21 15:10:00,106.04,106.21,106.04,106.21,27800.0,95.6464,95.7998,95.6464,95.7998,27800.0
2015-01-21 15:15:00,106.17,106.48,106.13,106.48,28000.0,95.7637,96.0433,95.7276,96.0433,28000.0
2015-01-21 15:20:00,106.5,106.62,106.5,106.58,8000.0,96.0613,96.1696,96.0613,96.1335,8000.0
2015-01-21 15:25:00,106.58,106.6,106.46,106.47,6100.0,96.1335,96.1515,96.0253,96.0343,6100.0
2015-01-21 15:30:00,106.49,106.53,106.43,106.48,7400.0,96.0523,96.0884,95.9982,96.0433,7400.0
2015-01-21 15:35:00,106.49,106.53,106.48,106.51,10300.0,96.0523,96.0884,96.0433,96.0704,10300.0
2015-01-21 15:40:00,106.49,106.5,106.4,106.47,8900.0,96.0523,96.0613,95.9711,96.0343,8900.0
2015-01-21 15:45:00,106.48,106.65,106.45,106.51,10400.0,96.0433,96.1966,96.0162,96.0704,10400.0
2015-01-21 15:50:00,106.53,106.71,106.52,106.68,11900.0,96.0884,96.2508,96.0794,96.2237,11900.0
2015-01-21 15:55:00,106.69,106.7,106.55,106.56,22700.0,96.2327,96.2417,96.1064,96.1155,22700.0
2015-01-22 09:30:00,106.76,106.94,106.64,106.76,14400.0,96.2959,96.4582,96.1876,96.2959,14400.0
2015-01-22 09:35:00,106.76,106.9,106.63,106.67,7300.0,96.2959,96.4221,96.1786,96.2147,7300.0
2015-01-22 09:40:00,106.67,106.96,106.47,106.88,16100.0,96.2147,96.4763,96.0343,96.4041,16100.0
2015-01-22 09:45:00,106.84,106.84,106.4,106.66,20500.0,96.368,96.368,95.9711,96.2057,20500.0
2015-01-22 09:50:00,106.65,106.74,106.49,106.68,8300.0,96.1966,96.2778,96.0523,96.2237,8300.0
2015-01-22 09:55:00,106.59,106.71,106.53,106.68,4400.0,96.1425,96.2508,96.0884,96.2237,4400.0
2015-01-22 10:00:00,106.64,106.87,106.64,106.76,900.0,96.1876,96.3951,96.1876,96.2959,900.0
2015-01-22 10:05:00,106.83,107.07,106.83,107.04,7100.0,96.359,96.5755,96.359,96.5484,7100.0
2015-01-22 10:10:00,107.04,107.15,106.94,107.08,2300.0,96.5484,96.6476,96.4582,96.5845,2300.0
2015-01-22 10:15:00,107.04,107.18,107.04,107.18,2200.0,96.5484,96.6747,96.5484,96.6747,2200.0
2015-01-22 10:20:00,107.4,107.46,107.34,107.43,11200.0,96.8731,96.9272,96.819,96.9002,11200.0
2015-01-22 10:25:00,107.41,107.41,107.09,107.18,4200.0,96.8821,96.8821,96.5935,96.6747,4200.0
2015-01-22 10:30:00,107.27,107.43,107.27,107.32,5000.0,96.7559,96.9002,96.7559,96.801,5000.0
2015-01-22 10:35:00,107.3,107.4,107.26,107.4,3400.0,96.7829,96.8731,96.7468,96.8731,3400.0
2015-01-22 10:40:00,107.45,107.64,107.45,107.63,5900.0,96.9182,97.0896,96.9182,97.0806,5900.0
2015-01-22 10:45:00,107.63,107.63,107.38,107.38,2400.0,97.0806,97.0806,96.8551,96.8551,2400.0
2015-01-22 10:50:00,107.36,107.41,107.34,107.4,5800.0,96.837,96.8821,96.819,96.8731,5800.0
2015-01-22 10:55:00,107.37,107.39,107.25,107.28,5700.0,96.8461,96.8641,96.7378,96.7649,5700.0
2015-01-22 11:00:00,107.3,107.34,107.16,107.32,6200.0,96.7829,96.819,96.6567,96.801,6200.0
2015-01-22 11:05:00,107.33,107.33,107.21,107.26,1400.0,96.81,96.81,96.7018,96.7468,1400.0
2015-01-22 11:10:00,107.29,107.29,107.01,107.21,6000.0,96.7739,96.7739,96.5214,96.7018,6000.0
2015-01-22 11:15:00,107.2,107.29,107.2,107.29,1800.0,96.6927,96.7739,96.6927,96.7739,1800.0
2015-01-22 11:20:00,107.32,107.36,107.24,107.28,3900.0,96.801,96.837,96.7288,96.7649,3900.0
2015-01-22 11:25:00,107.25,107.28,107.12,107.17,3400.0,96.7378,96.7649,96.6206,96.6657,3400.0
2015-01-22 11:30:00,107.05,107.31,106.94,107.31,12500.0,96.5574,96.7919,96.4582,96.7919,12500.0
2015-01-22 11:35:00,107.32,107.34,107.04,107.07,4300.0,96.801,96.819,96.5484,96.5755,4300.0
2015-01-22 11:40:00,107.21,107.22,107.16,107.16,500.0,96.7018,96.7108,96.6567,96.6567,500.0
2015-01-22 11:45:00,107.04,107.09,107.02,107.02,900.0,96.5484,96.5935,96.5304,96.5304,900.0
2015-01-22 11:50:00,106.98,106.98,106.87,106.88,1700.0,96.4943,96.4943,96.3951,96.4041,1700.0
2015-01-22 11:55:00,106.95,106.95,106.85,106.85,1100.0,96.4672,96.4672,96.377,96.377,1100.0
2015-01-22 12:00:00,106.91,107.06,106.91,107.03,6100.0,96.4312,96.5665,96.4312,96.5394,6100.0
2015-01-22 12:05:00,107.02,107.02,106.93,106.93,1400.0,96.5304,96.5304,96.4492,96.4492,1400.0
2015-01-22 12:10:00,106.94,106.99,106.93,106.96,1300.0,96.4582,96.5033,96.4492,96.4763,1300.0
2015-01-22 12:15:00,106.95,106.98,106.91,106.94,500.0,96.4672,96.4943,96.4312,96.4582,500.0
2015-01-22 12:20:00,106.97,106.98,106.92,106.92,2400.0,96.4853,96.4943,96.4402,96.4402,2400.0
2015-01-22 12:25:00,106.94,107.0,106.94,106.98,1700.0,96.4582,96.5123,96.4582,96.4943,1700.0
2015-01-22 12:30:00,106.99,106.99,106.91,106.91,800.0,96.5033,96.5033,96.4312,96.4312,800.0
2015-01-22 12:35:00,106.93,107.01,106.93,107.01,1900.0,96.4492,96.5214,96.4492,96.5214,1900.0
2015-01-22 12:40:00,106.97,107.04,106.97,107.03,3600.0,96.4853,96.5484,96.4853,96.5394,3600.0
2015-01-22 12:45:00,107.01,107.01,106.96,106.96,600.0,96.5214,96.5214,96.4763,96.4763,600.0
2015-01-22 12:50:00,107.0,107.0,106.76,106.77,1800.0,96.5123,96.5123,96.2959,96.3049,1800.0
2015-01-22 12:55:00,106.78,106.97,106.78,106.97,2400.0,96.3139,96.4853,96.3139,96.4853,2400.0
2015-01-22 13:00:00,106.95,106.95,106.92,106.94,500.0,96.4672,96.4672,96.4402,96.4582,500.0
2015-01-22 13:05:00,106.97,106.97,106.84,106.86,2900.0,96.4853,96.4853,96.368,96.3861,2900.0
2015-01-22 13:10:00,106.83,106.94,106.83,106.9,1000.0,96.359,96.4582,96.359,96.4221,1000.0
2015-01-22 13:15:00,106.88,106.88,106.79,106.79,1400.0,96.4041,96.4041,96.3229,96.3229,1400.0
2015-01-22 13:20:00,106.81,106.84,106.69,106.74,7000.0,96.341,96.368,96.2327,96.2778,7000.0
2015-01-22 13:25:00,106.72,106.75,106.59,106.67,6500.0,96.2598,96.2868,96.1425,96.2147,6500.0
2015-01-22 13:30:00,106.67,106.81,106.67,106.68,5400.0,96.2147,96.341,96.2147,96.2237,5400.0
2015-01-22 13:35:00,106.67,106.76,106.64,106.7,3100.0,96.2147,96.2959,96.1876,96.2417,3100.0
2015-01-22 13:40:00,106.75,106.81,106.74,106.79,11600.0,96.2868,96.341,96.2778,96.3229,11600.0
2015-01-22 13:45:00,106.79,106.88,106.74,106.86,10200.0,96.3229,96.4041,96.2778,96.3861,10200.0
2015-01-22 13:50:00,106.85,107.08,106.85,107.07,5200.0,96.377,96.5845,96.377,96.5755,5200.0
2015-01-22 13:55:00,107.07,107.08,106.97,107.06,4000.0,96.5755,96.5845,96.4853,96.5665,4000.0
2015-01-22 14:00:00,107.08,107.3,107.08,107.28,5600.0,96.5845,96.7829,96.5845,96.7649,5600.0
2015-01-22 14:05:00,107.26,107.29,106.97,106.98,6800.0,96.7468,96.7739,96.4853,96.4943,6800.0
2015-01-22 14:10:00,106.98,107.18,106.97,107.16,3300.0,96.4943,96.6747,96.4853,96.6567,3300.0
2015-01-22 14:15:00,107.16,107.37,107.15,107.35,3700.0,96.6567,96.8461,96.6476,96.828,3700.0
2015-01-22 14:20:00,107.35,107.36,107.23,107.32,4000.0,96.828,96.837,96.7198,96.801,4000.0
2015-01-22 14:25:00,107.32,107.38,107.31,107.32,3100.0,96.801,96.8551,96.7919,96.801,3100.0
2015-01-22 14:30:00,107.33,107.52,107.32,107.4,8200.0,96.81,96.9814,96.801,96.8731,8200.0
2015-01-22 14:35:00,107.41,107.43,107.36,107.38,11400.0,96.8821,96.9002,96.837,96.8551,11400.0
2015-01-22 14:40:00,107.39,107.4,107.3,107.37,8500.0,96.8641,96.8731,96.7829,96.8461,8500.0
2015-01-22 14:45:00,107.37,107.54,107.36,107.46,10800.0,96.8461,96.9994,96.837,96.9272,10800.0
2015-01-22 14:50:00,107.46,107.68,107.45,107.67,5400.0,96.9272,97.1257,96.9182,97.1167,5400.0
2015-01-22 14:55:00,107.72,107.73,107.64,107.72,2600.0,97.1618,97.1708,97.0896,97.1618,2600.0
2015-01-22 15:00:00,107.7,107.8,107.68,107.78,4000.0,97.1437,97.2339,97.1257,97.2159,4000.0
2015-01-22 15:05:00,107.79,107.89,107.78,107.88,5000.0,97.2249,97.3151,97.2159,97.3061,5000.0
2015-01-22 15:10:00,107.87,107.87,107.68,107.8,17800.0,97.2971,97.2971,97.1257,97.2339,17800.0
2015-01-22 15:15:00,107.83,107.95,107.82,107.94,4900.0,97.261,97.3692,97.252,97.3602,4900.0
2015-01-22 15:20:00,107.91,107.95,107.81,107.81,7100.0,97.3331,97.3692,97.2429,97.2429,7100.0
2015-01-22 15:25:00,107.81,107.92,107.79,107.92,3400.0,97.2429,97.3422,97.2249,97.3422,3400.0
2015-01-22 15:30:00,107.92,107.93,107.84,107.86,3500.0,97.3422,97.3512,97.27,97.288,3500.0
2015-01-22 15:35:00,107.88,107.9,107.72,107.79,8500.0,97.3061,97.3241,97.1618,97.2249,8500.0
2015-01-22 15:40:00,107.79,107.81,107.69,107.79,11700.0,97.2249,97.2429,97.1347,97.2249,11700.0
2015-01-22 15:45:00,107.78,107.78,107.64,107.64,16100.0,97.2159,97.2159,97.0896,97.0896,16100.0
2015-01-22 15:50:00,107.65,107.66,107.5,107.53,16800.0,97.0986,97.1076,96.9633,96.9904,16800.0
2015-01-22 15:55:00,107.5,107.59,107.44,107.52,23800.0,96.9633,97.0445,96.9092,96.9814,23800.0
2015-01-23 09:30:00,106.49,106.49,105.81,106.25,105700.0,96.0523,96.0523,95.439,95.8358,105700.0
2015-01-23 09:35:00,106.25,106.54,105.91,106.22,99900.0,95.8358,96.0974,95.5292,95.8088,99900.0
2015-01-23 09:40:00,106.16,106.27,106.02,106.27,19300.0,95.7547,95.8539,95.6284,95.8539,19300.0
2015-01-23 09:45:00,106.26,106.34,106.02,106.21,22100.0,95.8449,95.917,95.6284,95.7998,22100.0
2015-01-23 09:50:00,106.21,106.57,106.21,106.44,10200.0,95.7998,96.1245,95.7998,96.0072,10200.0
2015-01-23 09:55:00,106.42,106.43,106.21,106.24,6300.0,95.9892,95.9982,95.7998,95.8268,6300.0
2015-01-23 10:00:00,106.28,106.51,106.25,106.4,15900.0,95.8629,96.0704,95.8358,95.9711,15900.0
2015-01-23 10:05:00,106.43,106.49,106.25,106.26,4300.0,95.9982,96.0523,95.8358,95.8449,4300.0
2015-01-23 10:10:00,106.29,106.32,106.22,106.27,8500.0,95.8719,95.899,95.8088,95.8539,8500.0
2015-01-23 10:15:00,106.28,106.38,106.23,106.38,6600.0,95.8629,95.9531,95.8178,95.9531,6600.0
2015-01-23 10:20:00,106.39,106.46,106.35,106.39,4500.0,95.9621,96.0253,95.926,95.9621,4500.0
2015-01-23 10:25:00,106.29,106.49,106.23,106.45,11700.0,95.8719,96.0523,95.8178,96.0162,11700.0
2015-01-23 10:30:00,106.47,106.53,106.42,106.53,7600.0,96.0343,96.0884,95.9892,96.0884,7600.0
2015-01-23 10:35:00,106.51,106.51,106.37,106.43,3600.0,96.0704,96.0704,95.9441,95.9982,3600.0
2015-01-23 10:40:00,106.43,106.44,106.2,106.2,3200.0,95.9982,96.0072,95.7907,95.7907,3200.0
2015-01-23 10:45:00,106.26,106.38,106.24,106.38,3500.0,95.8449,95.9531,95.8268,95.9531,3500.0
2015-01-23 10:50:00,106.38,106.42,106.26,106.29,4900.0,95.9531,95.9892,95.8449,95.8719,4900.0
2015-01-23 10:55:00,106.38,106.53,106.32,106.37,2800.0,95.9531,96.0884,95.899,95.9441,2800.0
2015-01-23 11:00:00,106.39,106.47,106.31,106.43,2100.0,95.9621,96.0343,95.89,95.9982,2100.0
2015-01-23 11:05:00,106.39,106.39,106.21,106.25,2400.0,95.9621,95.9621,95.7998,95.8358,2400.0
2015-01-23 11:10:00,106.27,106.29,106.21,106.24,1000.0,95.8539,95.8719,95.7998,95.8268,1000.0
2015-01-23 11:15:00,106.29,106.48,106.27,106.44,1600.0,95.8719,96.0433,95.8539,96.0072,1600.0
2015-01-23 11:20:00,106.45,106.53,106.43,106.47,17400.0,96.0162,96.0884,95.9982,96.0343,17400.0
2015-01-23 11:25:00,106.45,106.58,106.41,106.49,3300.0,96.0162,96.1335,95.9802,96.0523,3300.0
2015-01-23 11:30:00,106.47,106.51,106.33,106.44,24000.0,96.0343,96.0704,95.908,96.0072,24000.0
2015-01-23 11:35:00,106.44,106.5,106.35,106.45,12400.0,96.0072,96.0613,95.926,96.0162,12400.0
2015-01-23 11:40:00,106.45,106.52,106.39,106.52,1900.0,96.0162,96.0794,95.9621,96.0794,1900.0
2015-01-23 11:45:00,106.47,106.51,106.34,106.34,3800.0,96.0343,96.0704,95.917,95.917,3800.0
2015-01-23 11:50:00,106.32,106.42,106.27,106.27,3500.0,95.899,95.9892,95.8539,95.8539,3500.0
2015-01-23 11:55:00,106.29,106.34,106.19,106.25,2900.0,95.8719,95.917,95.7817,95.8358,2900.0
2015-01-23 12:00:00,106.28,106.34,106.22,106.23,2100.0,95.8629,95.917,95.8088,95.8178,2100.0
2015-01-23 12:05:00,106.26,106.39,106.22,106.39,1800.0,95.8449,95.9621,95.8088,95.9621,1800.0
2015-01-23 12:10:00,106.4,106.63,106.4,106.55,3500.0,95.9711,96.1786,95.9711,96.1064,3500.0
2015-01-23 12:15:00,106.5,106.5,106.31,106.32,3800.0,96.0613,96.0613,95.89,95.899,3800.0
2015-01-23 12:20:00,106.3,106.42,106.29,106.41,2900.0,95.8809,95.9892,95.8719,95.9802,2900.0
2015-01-23 12:25:00,106.44,106.48,106.27,106.3,5000.0,96.0072,96.0433,95.8539,95.8809,5000.0
2015-01-23 12:30:00,106.34,106.45,106.31,106.45,2100.0,95.917,96.0162,95.89,96.0162,2100.0
2015-01-23 12:35:00,106.43,106.45,106.31,106.38,5400.0,95.9982,96.0162,95.89,95.9531,5400.0
2015-01-23 12:40:00,106.39,106.48,106.38,106.42,3500.0,95.9621,96.0433,95.9531,95.9892,3500.0
2015-01-23 12:45:00,106.45,106.47,106.34,106.38,3900.0,96.0162,96.0343,95.917,95.9531,3900.0
2015-01-23 12:50:00,106.36,106.4,106.34,106.38,2500.0,95.9351,95.9711,95.917,95.9531,2500.0
2015-01-23 12:55:00,106.38,106.38,106.3,106.36,3200.0,95.9531,95.9531,95.8809,95.9351,3200.0
2015-01-23 13:00:00,106.34,106.34,106.27,106.29,3000.0,95.917,95.917,95.8539,95.8719,3000.0
2015-01-23 13:05:00,106.32,106.33,106.3,106.32,1600.0,95.899,95.908,95.8809,95.899,1600.0
2015-01-23 13:10:00,106.33,106.4,106.33,106.36,3400.0,95.908,95.9711,95.908,95.9351,3400.0
2015-01-23 13:15:00,106.37,106.37,106.28,106.32,1500.0,95.9441,95.9441,95.8629,95.899,1500.0
2015-01-23 13:20:00,106.3,106.3,106.28,106.29,2500.0,95.8809,95.8809,95.8629,95.8719,2500.0
2015-01-23 13:25:00,106.29,106.29,106.2,106.22,4600.0,95.8719,95.8719,95.7907,95.8088,4600.0
2015-01-23 13:30:00,106.22,106.23,106.2,106.21,7600.0,95.8088,95.8178,95.7907,95.7998,7600.0
2015-01-23 13:35:00,106.21,106.24,106.2,106.22,5800.0,95.7998,95.8268,95.7907,95.8088,5800.0
2015-01-23 13:40:00,106.23,106.28,106.2,106.22,2800.0,95.8178,95.8629,95.7907,95.8088,2800.0
2015-01-23 13:45:00,106.22,106.25,106.17,106.18,5100.0,95.8088,95.8358,95.7637,95.7727,5100.0
2015-01-23 13:50:00,106.18,106.24,106.14,106.17,6400.0,95.7727,95.8268,95.7366,95.7637,6400.0
2015-01-23 13:55:00,106.17,106.21,106.11,106.14,6900.0,95.7637,95.7998,95.7096,95.7366,6900.0
2015-01-23 14:00:00,106.14,106.14,106.09,106.09,3200.0,95.7366,95.7366,95.6915,95.6915,3200.0
2015-01-23 14:05:00,106.08,106.08,106.01,106.02,4100.0,95.6825,95.6825,95.6194,95.6284,4100.0
2015-01-23 14:10:00,105.98,105.98,105.91,105.91,3900.0,95.5923,95.5923,95.5292,95.5292,3900.0
2015-01-23 14:15:00,105.9,106.1,105.84,106.07,22100.0,95.5202,95.7005,95.466,95.6735,22100.0
2015-01-23 14:20:00,106.07,106.1,106.03,106.05,5100.0,95.6735,95.7005,95.6374,95.6554,5100.0
2015-01-23 14:25:00,106.05,106.19,106.05,106.15,15000.0,95.6554,95.7817,95.6554,95.7456,15000.0
2015-01-23 14:30:00,106.16,106.16,106.05,106.06,2000.0,95.7547,95.7547,95.6554,95.6645,2000.0
2015-01-23 14:35:00,106.06,106.06,105.89,105.89,5300.0,95.6645,95.6645,95.5111,95.5111,5300.0
2015-01-23 14:40:00,105.86,105.88,105.83,105.83,3600.0,95.4841,95.5021,95.457,95.457,3600.0
2015-01-23 14:45:00,105.82,105.85,105.72,105.72,9800.0,95.448,95.4751,95.3578,95.3578,9800.0
2015-01-23 14:50:00,105.72,105.76,105.66,105.76,8900.0,95.3578,95.3939,95.3037,95.3939,8900.0
2015-01-23 14:55:00,105.76,105.99,105.75,105.96,11000.0,95.3939,95.6013,95.3849,95.5743,11000.0
2015-01-23 15:00:00,105.96,106.04,105.94,105.97,9100.0,95.5743,95.6464,95.5562,95.5833,9100.0
2015-01-23 15:05:00,105.93,105.98,105.84,105.84,4400.0,95.5472,95.5923,95.466,95.466,4400.0
2015-01-23 15:10:00,105.82,105.85,105.79,105.79,3900.0,95.448,95.4751,95.4209,95.4209,3900.0
2015-01-23 15:15:00,105.78,105.8,105.71,105.73,8200.0,95.4119,95.43,95.3488,95.3668,8200.0
2015-01-23 15:20:00,105.73,106.03,105.73,105.94,21200.0,95.3668,95.6374,95.3668,95.5562,21200.0
2015-01-23 15:25:00,105.95,105.95,105.88,105.88,2400.0,95.5652,95.5652,95.5021,95.5021,2400.0
2015-01-23 15:30:00,105.9,105.9,105.65,105.71,9400.0,95.5202,95.5202,95.2947,95.3488,9400.0
2015-01-23 15:35:00,105.68,105.68,105.57,105.57,10300.0,95.3217,95.3217,95.2225,95.2225,10300.0
2015-01-23 15:40:00,105.57,105.62,105.5,105.53,10900.0,95.2225,95.2676,95.1594,95.1864,10900.0
2015-01-23 15:45:00,105.53,105.69,105.47,105.66,24400.0,95.1864,95.3307,95.1323,95.3037,24400.0
2015-01-23 15:50:00,105.61,105.64,105.37,105.41,24600.0,95.2586,95.2856,95.0421,95.0782,24600.0
2015-01-23 15:55:00,105.41,105.43,105.28,105.32,43100.0,95.0782,95.0962,94.9609,94.997,43100.0
2015-01-26 09:30:00,107.07,107.12,106.47,106.5,56400.0,96.5755,96.6206,96.0343,96.0613,56400.0
2015-01-26 09:35:00,106.43,106.77,106.41,106.63,23500.0,95.9982,96.3049,95.9802,96.1786,23500.0
2015-01-26 09:40:00,106.62,106.77,106.61,106.69,12300.0,96.1696,96.3049,96.1606,96.2327,12300.0
2015-01-26 09:45:00,106.63,106.63,106.4,106.46,12600.0,96.1786,96.1786,95.9711,96.0253,12600.0
2015-01-26 09:50:00,106.48,106.8,106.42,106.8,11600.0,96.0433,96.3319,95.9892,96.3319,11600.0
2015-01-26 09:55:00,106.85,106.91,106.74,106.83,5100.0,96.377,96.4312,96.2778,96.359,5100.0
2015-01-26 10:00:00,106.87,107.09,106.84,107.09,8300.0,96.3951,96.5935,96.368,96.5935,8300.0
2015-01-26 10:05:00,107.12,107.13,107.0,107.04,19500.0,96.6206,96.6296,96.5123,96.5484,19500.0
2015-01-26 10:10:00,107.03,107.03,106.91,107.0,9300.0,96.5394,96.5394,96.4312,96.5123,9300.0
2015-01-26 10:15:00,107.03,107.05,106.83,106.89,8700.0,96.5394,96.5574,96.359,96.4131,8700.0
2015-01-26 10:20:00,106.92,106.95,106.78,106.78,6100.0,96.4402,96.4672,96.3139,96.3139,6100.0
2015-01-26 10:25:00,106.77,106.86,106.67,106.74,11300.0,96.3049,96.3861,96.2147,96.2778,11300.0
2015-01-26 10:30:00,106.75,106.75,106.61,106.65,6400.0,96.2868,96.2868,96.1606,96.1966,6400.0
2015-01-26 10:35:00,106.67,106.69,106.4,106.4,10800.0,96.2147,96.2327,95.9711,95.9711,10800.0
2015-01-26 10:40:00,106.4,106.69,106.36,106.67,5800.0,95.9711,96.2327,95.9351,96.2147,5800.0
2015-01-26 10:45:00,106.64,106.7,106.59,106.64,7100.0,96.1876,96.2417,96.1425,96.1876,7100.0
2015-01-26 10:50:00,106.64,106.69,106.59,106.66,3200.0,96.1876,96.2327,96.1425,96.2057,3200.0
2015-01-26 10:55:00,106.72,106.73,106.66,106.71,3200.0,96.2598,96.2688,96.2057,96.2508,3200.0
2015-01-26 11:00:00,106.67,106.77,106.58,106.77,2400.0,96.2147,96.3049,96.1335,96.3049,2400.0
2015-01-26 11:05:00,106.92,106.92,106.73,106.76,1900.0,96.4402,96.4402,96.2688,96.2959,1900.0
2015-01-26 11:10:00,106.79,106.88,106.79,106.83,4200.0,96.3229,96.4041,96.3229,96.359,4200.0
2015-01-26 11:15:00,106.98,106.98,106.84,106.95,3900.0,96.4943,96.4943,96.368,96.4672,3900.0
2015-01-26 11:20:00,106.95,107.07,106.95,107.02,3100.0,96.4672,96.5755,96.4672,96.5304,3100.0
2015-01-26 11:25:00,106.99,107.01,106.81,106.88,5100.0,96.5033,96.5214,96.341,96.4041,5100.0
2015-01-26 11:30:00,106.87,106.91,106.78,106.87,10300.0,96.3951,96.4312,96.3139,96.3951,10300.0
2015-01-26 11:35:00,106.84,106.84,106.73,106.74,1600.0,96.368,96.368,96.2688,96.2778,1600.0
2015-01-26 11:40:00,106.65,106.66,106.6,106.6,2000.0,96.1966,96.2057,96.1515,96.1515,2000.0
2015-01-26 11:45:00,106.62,106.68,106.57,106.61,2800.0,96.1696,96.2237,96.1245,96.1606,2800.0
2015-01-26 11:50:00,106.62,106.87,106.62,106.87,6400.0,96.1696,96.3951,96.1696,96.3951,6400.0
2015-01-26 11:55:00,106.89,106.89,106.88,106.88,300.0,96.4131,96.4131,96.4041,96.4041,300.0
2015-01-26 12:00:00,106.89,106.89,106.84,106.87,700.0,96.4131,96.4131,96.368,96.3951,700.0
2015-01-26 12:05:00,106.85,106.85,106.81,106.85,2000.0,96.377,96.377,96.341,96.377,2000.0
2015-01-26 12:10:00,106.8,106.83,106.76,106.76,2700.0,96.3319,96.359,96.2959,96.2959,2700.0
2015-01-26 12:15:00,106.79,106.88,106.79,106.88,3700.0,96.3229,96.4041,96.3229,96.4041,3700.0
2015-01-26 12:20:00,106.93,107.0,106.82,106.82,9800.0,96.4492,96.5123,96.35,96.35,9800.0
2015-01-26 12:25:00,106.83,106.99,106.83,106.95,2300.0,96.359,96.5033,96.359,96.4672,2300.0
2015-01-26 12:30:00,106.96,106.96,106.85,106.85,2300.0,96.4763,96.4763,96.377,96.377,2300.0
2015-01-26 12:35:00,106.81,106.81,106.73,106.73,600.0,96.341,96.341,96.2688,96.2688,600.0
2015-01-26 12:40:00,106.72,106.77,106.66,106.7,16900.0,96.2598,96.3049,96.2057,96.2417,16900.0
2015-01-26 12:45:00,106.7,106.74,106.66,106.68,14200.0,96.2417,96.2778,96.2057,96.2237,14200.0
2015-01-26 12:50:00,106.7,106.76,106.69,106.71,3200.0,96.2417,96.2959,96.2327,96.2508,3200.0
2015-01-26 12:55:00,106.77,106.78,106.7,106.71,8200.0,96.3049,96.3139,96.2417,96.2508,8200.0
2015-01-26 13:00:00,106.75,106.78,106.69,106.69,9200.0,96.2868,96.3139,96.2327,96.2327,9200.0
2015-01-26 13:05:00,106.7,106.77,106.69,106.74,2600.0,96.2417,96.3049,96.2327,96.2778,2600.0
2015-01-26 13:10:00,106.76,106.91,106.73,106.73,10000.0,96.2959,96.4312,96.2688,96.2688,10000.0
2015-01-26 13:15:00,106.77,106.86,106.76,106.85,2100.0,96.3049,96.3861,96.2959,96.377,2100.0
2015-01-26 13:20:00,106.88,106.88,106.77,106.77,1200.0,96.4041,96.4041,96.3049,96.3049,1200.0
2015-01-26 13:25:00,106.78,106.78,106.73,106.74,4100.0,96.3139,96.3139,96.2688,96.2778,4100.0
2015-01-26 13:30:00,106.75,107.01,106.75,107.01,3400.0,96.2868,96.5214,96.2868,96.5214,3400.0
2015-01-26 13:35:00,106.98,107.0,106.97,106.99,2500.0,96.4943,96.5123,96.4853,96.5033,2500.0
2015-01-26 13:40:00,106.99,107.11,106.99,107.1,11400.0,96.5033,96.6116,96.5033,96.6025,11400.0
2015-01-26 13:45:00,107.09,107.19,107.08,107.15,5900.0,96.5935,96.6837,96.5845,96.6476,5900.0
2015-01-26 13:50:00,107.14,107.18,107.14,107.15,3000.0,96.6386,96.6747,96.6386,96.6476,3000.0
2015-01-26 13:55:00,107.09,107.09,107.04,107.04,1400.0,96.5935,96.5935,96.5484,96.5484,1400.0
2015-01-26 14:00:00,107.05,107.05,106.92,106.92,7400.0,96.5574,96.5574,96.4402,96.4402,7400.0
2015-01-26 14:05:00,106.9,107.1,106.9,107.04,12900.0,96.4221,96.6025,96.4221,96.5484,12900.0
2015-01-26 14:10:00,107.03,107.16,107.02,107.03,9300.0,96.5394,96.6567,96.5304,96.5394,9300.0
2015-01-26 14:15:00,107.03,107.15,107.03,107.06,10200.0,96.5394,96.6476,96.5394,96.5665,10200.0
2015-01-26 14:20:00,107.07,107.16,107.07,107.13,13000.0,96.5755,96.6567,96.5755,96.6296,13000.0
2015-01-26 14:25:00,107.13,107.14,106.96,107.14,14200.0,96.6296,96.6386,96.4763,96.6386,14200.0
2015-01-26 14:30:00,107.14,107.14,106.99,106.99,1500.0,96.6386,96.6386,96.5033,96.5033,1500.0
2015-01-26 14:35:00,106.96,107.1,106.9,107.1,18100.0,96.4763,96.6025,96.4221,96.6025,18100.0
2015-01-26 14:40:00,107.1,107.11,106.89,107.04,13400.0,96.6025,96.6116,96.4131,96.5484,13400.0
2015-01-26 14:45:00,107.04,107.09,106.82,106.83,17000.0,96.5484,96.5935,96.35,96.359,17000.0
2015-01-26 14:50:00,106.81,107.01,106.73,106.9,24200.0,96.341,96.5214,96.2688,96.4221,24200.0
2015-01-26 14:55:00,106.87,107.0,106.85,106.96,13700.0,96.3951,96.5123,96.377,96.4763,13700.0
2015-01-26 15:00:00,106.93,107.0,106.82,107.0,7600.0,96.4492,96.5123,96.35,96.5123,7600.0
2015-01-26 15:05:00,107.0,107.02,106.97,107.0,1900.0,96.5123,96.5304,96.4853,96.5123,1900.0
2015-01-26 15:10:00,106.99,107.13,106.94,107.11,13900.0,96.5033,96.6296,96.4582,96.6116,13900.0
2015-01-26 15:15:00,107.09,107.12,107.02,107.1,7500.0,96.5935,96.6206,96.5304,96.6025,7500.0
2015-01-26 15:20:00,107.13,107.16,106.98,107.08,14700.0,96.6296,96.6567,96.4943,96.5845,14700.0
2015-01-26 15:25:00,107.07,107.15,107.05,107.14,11700.0,96.5755,96.6476,96.5574,96.6386,11700.0
2015-01-26 15:30:00,107.14,107.16,107.01,107.07,12800.0,96.6386,96.6567,96.5214,96.5755,12800.0
2015-01-26 15:35:00,107.03,107.19,107.03,107.17,9400.0,96.5394,96.6837,96.5394,96.6657,9400.0
2015-01-26 15:40:00,107.15,107.15,107.1,107.13,5600.0,96.6476,96.6476,96.6025,96.6296,5600.0
2015-01-26 15:45:00,107.14,107.26,107.14,107.23,8300.0,96.6386,96.7468,96.6386,96.7198,8300.0
2015-01-26 15:50:00,107.23,107.28,107.22,107.27,14100.0,96.7198,96.7649,96.7108,96.7559,14100.0
2015-01-26 15:55:00,107.29,107.35,107.27,107.33,19700.0,96.7739,96.828,96.7559,96.81,19700.0
2015-01-27 09:30:00,106.93,106.99,106.78,106.87,23800.0,96.4492,96.5033,96.3139,96.3951,23800.0
2015-01-27 09:35:00,106.86,107.07,106.62,107.07,6800.0,96.3861,96.5755,96.1696,96.5755,6800.0
2015-01-27 09:40:00,107.14,107.17,106.9,107.03,11600.0,96.6386,96.6657,96.4221,96.5394,11600.0
2015-01-27 09:45:00,106.97,107.34,106.95,107.28,3600.0,96.4853,96.819,96.4672,96.7649,3600.0
2015-01-27 09:50:00,107.27,107.32,107.03,107.1,5300.0,96.7559,96.801,96.5394,96.6025,5300.0
2015-01-27 09:55:00,106.99,107.13,106.96,107.13,2500.0,96.5033,96.6296,96.4763,96.6296,2500.0
2015-01-27 10:00:00,107.19,107.27,106.99,107.19,18400.0,96.6837,96.7559,96.5033,96.6837,18400.0
2015-01-27 10:05:00,107.16,107.26,107.13,107.23,2700.0,96.6567,96.7468,96.6296,96.7198,2700.0
2015-01-27 10:10:00,107.24,107.29,106.94,106.94,3000.0,96.7288,96.7739,96.4582,96.4582,3000.0
2015-01-27 10:15:00,106.89,106.9,106.66,106.7,3200.0,96.4131,96.4221,96.2057,96.2417,3200.0
2015-01-27 10:20:00,106.75,106.88,106.62,106.65,3600.0,96.2868,96.4041,96.1696,96.1966,3600.0
2015-01-27 10:25:00,106.64,106.75,106.47,106.47,4900.0,96.1876,96.2868,96.0343,96.0343,4900.0
2015-01-27 10:30:00,106.4,106.48,106.36,106.44,3700.0,95.9711,96.0433,95.9351,96.0072,3700.0
2015-01-27 10:35:00,106.4,106.62,106.32,106.62,25400.0,95.9711,96.1696,95.899,96.1696,25400.0
2015-01-27 10:40:00,106.59,106.7,106.59,106.62,10600.0,96.1425,96.2417,96.1425,96.1696,10600.0
2015-01-27 10:45:00,106.57,106.66,106.55,106.6,9100.0,96.1245,96.2057,96.1064,96.1515,9100.0
2015-01-27 10:50:00,106.55,106.55,106.47,106.55,5500.0,96.1064,96.1064,96.0343,96.1064,5500.0
2015-01-27 10:55:00,106.55,106.83,106.55,106.76,2600.0,96.1064,96.359,96.1064,96.2959,2600.0
2015-01-27 11:00:00,106.75,106.78,106.63,106.63,6100.0,96.2868,96.3139,96.1786,96.1786,6100.0
2015-01-27 11:05:00,106.59,106.7,106.56,106.7,4800.0,96.1425,96.2417,96.1155,96.2417,4800.0
2015-01-27 11:10:00,106.75,106.75,106.61,106.71,6300.0,96.2868,96.2868,96.1606,96.2508,6300.0
2015-01-27 11:15:00,106.71,106.72,106.48,106.5,4300.0,96.2508,96.2598,96.0433,96.0613,4300.0
2015-01-27 11:20:00,106.52,106.61,106.52,106.54,3900.0,96.0794,96.1606,96.0794,96.0974,3900.0
2015-01-27 11:25:00,106.53,106.71,106.41,106.71,4300.0,96.0884,96.2508,95.9802,96.2508,4300.0
2015-01-27 11:30:00,106.64,106.74,106.5,106.59,9900.0,96.1876,96.2778,96.0613,96.1425,9900.0
2015-01-27 11:35:00,106.54,106.6,106.48,106.5,2300.0,96.0974,96.1515,96.0433,96.0613,2300.0
2015-01-27 11:40:00,106.47,106.47,106.2,106.22,4500.0,96.0343,96.0343,95.7907,95.8088,4500.0
2015-01-27 11:45:00,106.24,106.25,106.13,106.23,7200.0,95.8268,95.8358,95.7276,95.8178,7200.0
2015-01-27 11:50:00,106.32,106.43,106.27,106.27,3200.0,95.899,95.9982,95.8539,95.8539,3200.0
2015-01-27 11:55:00,106.32,106.32,106.16,106.16,1000.0,95.899,95.899,95.7547,95.7547,1000.0
2015-01-27 12:00:00,106.2,106.37,106.2,106.37,5700.0,95.7907,95.9441,95.7907,95.9441,5700.0
2015-01-27 12:05:00,106.37,106.45,106.36,106.43,3000.0,95.9441,96.0162,95.9351,95.9982,3000.0
2015-01-27 12:10:00,106.43,106.43,106.32,106.39,1600.0,95.9982,95.9982,95.899,95.9621,1600.0
2015-01-27 12:15:00,106.3,106.39,106.3,106.36,4800.0,95.8809,95.9621,95.8809,95.9351,4800.0
2015-01-27 12:20:00,106.38,106.45,106.38,106.45,1700.0,95.9531,96.0162,95.9531,96.0162,1700.0
2015-01-27 12:25:00,106.41,106.6,106.41,106.6,2000.0,95.9802,96.1515,95.9802,96.1515,2000.0
2015-01-27 12:30:00,106.63,106.63,106.52,106.52,5100.0,96.1786,96.1786,96.0794,96.0794,5100.0
2015-01-27 12:35:00,106.53,106.55,106.41,106.5,4500.0,96.0884,96.1064,95.9802,96.0613,4500.0
2015-01-27 12:40:00,106.48,106.49,106.4,106.46,2300.0,96.0433,96.0523,95.9711,96.0253,2300.0
2015-01-27 12:45:00,106.52,106.52,106.26,106.27,24400.0,96.0794,96.0794,95.8449,95.8539,24400.0
2015-01-27 12:50:00,106.32,106.37,106.32,106.34,3600.0,95.899,95.9441,95.899,95.917,3600.0
2015-01-27 12:55:00,106.34,106.39,106.3,106.34,6800.0,95.917,95.9621,95.8809,95.917,6800.0
2015-01-27 13:00:00,106.35,106.41,106.32,106.33,3500.0,95.926,95.9802,95.899,95.908,3500.0
2015-01-27 13:05:00,106.33,106.37,106.29,106.32,4600.0,95.908,95.9441,95.8719,95.899,4600.0
2015-01-27 13:10:00,106.34,106.41,106.32,106.41,2900.0,95.917,95.9802,95.899,95.9802,2900.0
2015-01-27 13:15:00,106.47,106.67,106.35,106.65,11100.0,96.0343,96.2147,95.926,96.1966,11100.0
2015-01-27 13:20:00,106.62,106.75,106.62,106.67,1700.0,96.1696,96.2868,96.1696,96.2147,1700.0
2015-01-27 13:25:00,106.66,106.74,106.63,106.74,2500.0,96.2057,96.2778,96.1786,96.2778,2500.0
2015-01-27 13:30:00,106.75,106.78,106.63,106.66,5300.0,96.2868,96.3139,96.1786,96.2057,5300.0
2015-01-27 13:35:00,106.65,106.69,106.63,106.69,4800.0,96.1966,96.2327,96.1786,96.2327,4800.0
2015-01-27 13:40:00,106.7,106.71,106.62,106.62,1900.0,96.2417,96.2508,96.1696,96.1696,1900.0
2015-01-27 13:45:00,106.61,106.68,106.59,106.68,3700.0,96.1606,96.2237,96.1425,96.2237,3700.0
2015-01-27 13:50:00,106.67,106.67,106.53,106.57,2400.0,96.2147,96.2147,96.0884,96.1245,2400.0
2015-01-27 13:55:00,106.53,106.65,106.47,106.51,9300.0,96.0884,96.1966,96.0343,96.0704,9300.0
2015-01-27 14:00:00,106.5,106.54,106.46,106.46,3200.0,96.0613,96.0974,96.0253,96.0253,3200.0
2015-01-27 14:05:00,106.52,106.59,106.52,106.56,1300.0,96.0794,96.1425,96.0794,96.1155,1300.0
2015-01-27 14:10:00,106.53,106.62,106.52,106.62,2500.0,96.0884,96.1696,96.0794,96.1696,2500.0
2015-01-27 14:15:00,106.59,106.62,106.54,106.62,2200.0,96.1425,96.1696,96.0974,96.1696,2200.0
2015-01-27 14:20:00,106.73,106.9,106.73,106.84,2400.0,96.2688,96.4221,96.2688,96.368,2400.0
2015-01-27 14:25:00,106.84,107.04,106.83,106.99,2300.0,96.368,96.5484,96.359,96.5033,2300.0
2015-01-27 14:30:00,106.98,106.98,106.76,106.78,5100.0,96.4943,96.4943,96.2959,96.3139,5100.0
2015-01-27 14:35:00,106.75,106.86,106.69,106.86,3000.0,96.2868,96.3861,96.2327,96.3861,3000.0
2015-01-27 14:40:00,106.8,106.8,106.68,106.79,1800.0,96.3319,96.3319,96.2237,96.3229,1800.0
2015-01-27 14:45:00,106.81,106.84,106.71,106.74,1900.0,96.341,96.368,96.2508,96.2778,1900.0
2015-01-27 14:50:00,106.75,106.86,106.69,106.69,6400.0,96.2868,96.3861,96.2327,96.2327,6400.0
2015-01-27 14:55:00,106.67,106.71,106.56,106.59,1700.0,96.2147,96.2508,96.1155,96.1425,1700.0
2015-01-27 15:00:00,106.59,106.69,106.58,106.64,2100.0,96.1425,96.2327,96.1335,96.1876,2100.0
2015-01-27 15:05:00,106.58,106.65,106.54,106.63,2200.0,96.1335,96.1966,96.0974,96.1786,2200.0
2015-01-27 15:10:00,106.63,106.74,106.63,106.72,4800.0,96.1786,96.2778,96.1786,96.2598,4800.0
2015-01-27 15:15:00,106.7,106.7,106.57,106.57,4900.0,96.2417,96.2417,96.1245,96.1245,4900.0
2015-01-27 15:20:00,106.59,106.59,106.44,106.48,2900.0,96.1425,96.1425,96.0072,96.0433,2900.0
2015-01-27 15:25:00,106.48,106.49,106.36,106.36,5100.0,96.0433,96.0523,95.9351,95.9351,5100.0
2015-01-27 15:30:00,106.34,106.58,106.33,106.52,6200.0,95.917,96.1335,95.908,96.0794,6200.0
2015-01-27 15:35:00,106.45,106.45,106.29,106.4,3900.0,96.0162,96.0162,95.8719,95.9711,3900.0
2015-01-27 15:40:00,106.42,106.55,106.42,106.51,6300.0,95.9892,96.1064,95.9892,96.0704,6300.0
2015-01-27 15:45:00,106.52,106.52,106.36,106.39,10200.0,96.0794,96.0794,95.9351,95.9621,10200.0
2015-01-27 15:50:00,106.39,106.4,106.12,106.22,34300.0,95.9621,95.9711,95.7186,95.8088,34300.0
2015-01-27 15:55:00,106.23,106.4,106.23,106.34,32700.0,95.8178,95.9711,95.8178,95.917,32700.0
2015-01-28 09:30:00,106.98,107.11,106.73,106.83,48900.0,96.4943,96.6116,96.2688,96.359,48900.0
2015-01-28 09:35:00,106.79,106.79,106.54,106.7,12800.0,96.3229,96.3229,96.0974,96.2417,12800.0
2015-01-28 09:40:00,106.68,106.8,106.6,106.66,11100.0,96.2237,96.3319,96.1515,96.2057,11100.0
2015-01-28 09:45:00,106.68,106.85,106.64,106.67,4200.0,96.2237,96.377,96.1876,96.2147,4200.0
2015-01-28 09:50:00,106.8,106.89,106.79,106.86,2100.0,96.3319,96.4131,96.3229,96.3861,2100.0
2015-01-28 09:55:00,106.82,106.84,106.79,106.79,5200.0,96.35,96.368,96.3229,96.3229,5200.0
2015-01-28 10:00:00,106.8,106.85,106.73,106.74,8300.0,96.3319,96.377,96.2688,96.2778,8300.0
2015-01-28 10:05:00,106.68,106.81,106.66,106.71,6800.0,96.2237,96.341,96.2057,96.2508,6800.0
2015-01-28 10:10:00,106.65,106.77,106.6,106.63,14200.0,96.1966,96.3049,96.1515,96.1786,14200.0
2015-01-28 10:15:00,106.6,106.67,106.48,106.53,6700.0,96.1515,96.2147,96.0433,96.0884,6700.0
2015-01-28 10:20:00,106.38,106.42,106.28,106.33,3900.0,95.9531,95.9892,95.8629,95.908,3900.0
2015-01-28 10:25:00,106.31,106.32,106.19,106.26,3600.0,95.89,95.899,95.7817,95.8449,3600.0
2015-01-28 10:30:00,106.19,106.29,105.97,105.98,10400.0,95.7817,95.8719,95.5833,95.5923,10400.0
2015-01-28 10:35:00,105.9,106.05,105.88,106.05,10900.0,95.5202,95.6554,95.5021,95.6554,10900.0
2015-01-28 10:40:00,106.02,106.07,105.95,105.96,19600.0,95.6284,95.6735,95.5652,95.5743,19600.0
2015-01-28 10:45:00,105.9,106.17,105.9,106.11,11600.0,95.5202,95.7637,95.5202,95.7096,11600.0
2015-01-28 10:50:00,106.15,106.16,106.0,106.08,4700.0,95.7456,95.7547,95.6103,95.6825,4700.0
2015-01-28 10:55:00,106.04,106.07,105.72,105.94,8200.0,95.6464,95.6735,95.3578,95.5562,8200.0
2015-01-28 11:00:00,105.94,106.21,105.94,106.17,3200.0,95.5562,95.7998,95.5562,95.7637,3200.0
2015-01-28 11:05:00,106.15,106.27,106.14,106.17,2500.0,95.7456,95.8539,95.7366,95.7637,2500.0
2015-01-28 11:10:00,106.18,106.18,105.87,105.87,1900.0,95.7727,95.7727,95.4931,95.4931,1900.0
2015-01-28 11:15:00,105.83,105.94,105.78,105.94,3700.0,95.457,95.5562,95.4119,95.5562,3700.0
2015-01-28 11:20:00,105.97,106.02,105.88,105.97,3700.0,95.5833,95.6284,95.5021,95.5833,3700.0
2015-01-28 11:25:00,105.89,105.99,105.86,105.99,3600.0,95.5111,95.6013,95.4841,95.6013,3600.0
2015-01-28 11:30:00,105.92,106.11,105.85,106.11,4000.0,95.5382,95.7096,95.4751,95.7096,4000.0
2015-01-28 11:35:00,106.15,106.19,106.11,106.19,1300.0,95.7456,95.7817,95.7096,95.7817,1300.0
2015-01-28 11:40:00,106.11,106.22,105.99,106.02,1500.0,95.7096,95.8088,95.6013,95.6284,1500.0
2015-01-28 11:45:00,106.03,106.17,106.0,106.15,1700.0,95.6374,95.7637,95.6103,95.7456,1700.0
2015-01-28 11:50:00,106.19,106.19,106.16,106.16,900.0,95.7817,95.7817,95.7547,95.7547,900.0
2015-01-28 11:55:00,106.08,106.1,105.88,106.03,3200.0,95.6825,95.7005,95.5021,95.6374,3200.0
2015-01-28 12:00:00,106.02,106.1,106.0,106.1,800.0,95.6284,95.7005,95.6103,95.7005,800.0
2015-01-28 12:05:00,106.04,106.09,105.96,106.07,3100.0,95.6464,95.6915,95.5743,95.6735,3100.0
2015-01-28 12:10:00,106.02,106.08,106.02,106.08,500.0,95.6284,95.6825,95.6284,95.6825,500.0
2015-01-28 12:15:00,106.09,106.32,106.04,106.26,3100.0,95.6915,95.899,95.6464,95.8449,3100.0
2015-01-28 12:20:00,106.28,106.29,106.19,106.19,1300.0,95.8629,95.8719,95.7817,95.7817,1300.0
2015-01-28 12:25:00,106.22,106.44,106.22,106.37,5400.0,95.8088,96.0072,95.8088,95.9441,5400.0
2015-01-28 12:30:00,106.37,106.56,106.34,106.56,2900.0,95.9441,96.1155,95.917,96.1155,2900.0
2015-01-28 12:35:00,106.53,106.54,106.38,106.46,3700.0,96.0884,96.0974,95.9531,96.0253,3700.0
2015-01-28 12:40:00,106.48,106.52,106.43,106.43,11600.0,96.0433,96.0794,95.9982,95.9982,11600.0
2015-01-28 12:45:00,106.46,106.46,106.24,106.28,3300.0,96.0253,96.0253,95.8268,95.8629,3300.0
2015-01-28 12:50:00,106.25,106.4,106.17,106.17,2300.0,95.8358,95.9711,95.7637,95.7637,2300.0
2015-01-28 12:55:00,106.23,106.29,106.16,106.18,2400.0,95.8178,95.8719,95.7547,95.7727,2400.0
2015-01-28 13:00:00,106.16,106.18,106.08,106.15,3600.0,95.7547,95.7727,95.6825,95.7456,3600.0
2015-01-28 13:05:00,106.15,106.18,106.1,106.17,3000.0,95.7456,95.7727,95.7005,95.7637,3000.0
2015-01-28 13:10:00,106.14,106.22,106.02,106.02,4700.0,95.7366,95.8088,95.6284,95.6284,4700.0
2015-01-28 13:15:00,106.05,106.17,106.03,106.07,3600.0,95.6554,95.7637,95.6374,95.6735,3600.0
2015-01-28 13:20:00,106.04,106.09,105.98,105.98,3900.0,95.6464,95.6915,95.5923,95.5923,3900.0
2015-01-28 13:25:00,106.01,106.03,106.0,106.03,1400.0,95.6194,95.6374,95.6103,95.6374,1400.0
2015-01-28 13:30:00,106.04,106.24,106.04,106.18,2900.0,95.6464,95.8268,95.6464,95.7727,2900.0
2015-01-28 13:35:00,106.18,106.21,106.12,106.21,1000.0,95.7727,95.7998,95.7186,95.7998,1000.0
2015-01-28 13:40:00,106.19,106.19,106.06,106.1,2400.0,95.7817,95.7817,95.6645,95.7005,2400.0
2015-01-28 13:45:00,106.13,106.17,106.1,106.1,4500.0,95.7276,95.7637,95.7005,95.7005,4500.0
2015-01-28 13:50:00,106.1,106.14,106.07,106.14,3300.0,95.7005,95.7366,95.6735,95.7366,3300.0
2015-01-28 13:55:00,106.09,106.13,106.01,106.01,2400.0,95.6915,95.7276,95.6194,95.6194,2400.0
2015-01-28 14:00:00,106.02,106.35,106.02,106.15,5300.0,95.6284,95.926,95.6284,95.7456,5300.0
2015-01-28 14:05:00,106.18,106.18,105.96,106.0,4800.0,95.7727,95.7727,95.5743,95.6103,4800.0
2015-01-28 14:10:00,105.85,105.95,105.71,105.9,6400.0,95.4751,95.5652,95.3488,95.5202,6400.0
2015-01-28 14:15:00,105.86,106.04,105.82,105.97,8200.0,95.4841,95.6464,95.448,95.5833,8200.0
2015-01-28 14:20:00,105.99,105.99,105.87,105.89,2500.0,95.6013,95.6013,95.4931,95.5111,2500.0
2015-01-28 14:25:00,105.89,105.89,105.66,105.79,5600.0,95.5111,95.5111,95.3037,95.4209,5600.0
2015-01-28 14:30:00,105.72,105.77,105.47,105.63,4200.0,95.3578,95.4029,95.1323,95.2766,4200.0
2015-01-28 14:35:00,105.65,105.75,105.63,105.66,3000.0,95.2947,95.3849,95.2766,95.3037,3000.0
2015-01-28 14:40:00,105.58,105.89,105.56,105.75,13300.0,95.2315,95.5111,95.2135,95.3849,13300.0
2015-01-28 14:45:00,105.83,105.94,105.81,105.81,2700.0,95.457,95.5562,95.439,95.439,2700.0
2015-01-28 14:50:00,105.85,106.03,105.76,105.95,3500.0,95.4751,95.6374,95.3939,95.5652,3500.0
2015-01-28 14:55:00,105.97,106.0,105.75,105.78,7000.0,95.5833,95.6103,95.3849,95.4119,7000.0
2015-01-28 15:00:00,105.77,105.98,105.76,105.76,6800.0,95.4029,95.5923,95.3939,95.3939,6800.0
2015-01-28 15:05:00,105.8,105.9,105.74,105.82,10100.0,95.43,95.5202,95.3758,95.448,10100.0
2015-01-28 15:10:00,105.82,105.83,105.64,105.68,6700.0,95.448,95.457,95.2856,95.3217,6700.0
2015-01-28 15:15:00,105.69,105.7,105.56,105.58,18600.0,95.3307,95.3398,95.2135,95.2315,18600.0
2015-01-28 15:20:00,105.58,105.63,105.55,105.55,10900.0,95.2315,95.2766,95.2045,95.2045,10900.0
2015-01-28 15:25:00,105.54,105.54,105.32,105.4,9700.0,95.1954,95.1954,94.997,95.0692,9700.0
2015-01-28 15:30:00,105.4,105.4,104.93,104.94,33200.0,95.0692,95.0692,94.6452,94.6542,33200.0
2015-01-28 15:35:00,104.92,105.06,104.9,104.95,28900.0,94.6362,94.7625,94.6182,94.6633,28900.0
2015-01-28 15:40:00,104.97,104.98,104.79,104.83,27000.0,94.6813,94.6903,94.5189,94.555,27000.0
2015-01-28 15:45:00,104.79,104.8,104.58,104.76,22900.0,94.5189,94.528,94.3295,94.4919,22900.0
2015-01-28 15:50:00,104.76,104.77,104.61,104.63,21600.0,94.4919,94.5009,94.3566,94.3746,21600.0
2015-01-28 15:55:00,104.62,104.7,104.6,104.65,35500.0,94.3656,94.4378,94.3476,94.3927,35500.0
2015-01-29 09:30:00,106.32,106.34,106.05,106.21,26100.0,95.899,95.917,95.6554,95.7998,26100.0
2015-01-29 09:35:00,106.24,106.45,106.03,106.16,14300.0,95.8268,96.0162,95.6374,95.7547,14300.0
2015-01-29 09:40:00,106.12,106.25,105.95,106.04,13500.0,95.7186,95.8358,95.5652,95.6464,13500.0
2015-01-29 09:45:00,106.05,106.05,105.7,105.81,18000.0,95.6554,95.6554,95.3398,95.439,18000.0
2015-01-29 09:50:00,105.76,105.85,105.61,105.64,19100.0,95.3939,95.4751,95.2586,95.2856,19100.0
2015-01-29 09:55:00,105.59,106.12,105.59,106.07,10100.0,95.2405,95.7186,95.2405,95.6735,10100.0
2015-01-29 10:00:00,106.1,106.1,105.77,105.9,10800.0,95.7005,95.7005,95.4029,95.5202,10800.0
2015-01-29 10:05:00,105.87,105.91,105.77,105.83,9000.0,95.4931,95.5292,95.4029,95.457,9000.0
2015-01-29 10:10:00,105.81,105.87,105.7,105.77,6900.0,95.439,95.4931,95.3398,95.4029,6900.0
2015-01-29 10:15:00,105.76,105.89,105.61,105.89,7300.0,95.3939,95.5111,95.2586,95.5111,7300.0
2015-01-29 10:20:00,105.86,105.98,105.72,105.79,12400.0,95.4841,95.5923,95.3578,95.4209,12400.0
2015-01-29 10:25:00,105.75,105.93,105.73,105.78,11900.0,95.3849,95.5472,95.3668,95.4119,11900.0
2015-01-29 10:30:00,105.87,105.99,105.78,105.81,7700.0,95.4931,95.6013,95.4119,95.439,7700.0
2015-01-29 10:35:00,105.72,105.72,105.48,105.57,10200.0,95.3578,95.3578,95.1413,95.2225,10200.0
2015-01-29 10:40:00,105.53,105.53,105.15,105.2,11300.0,95.1864,95.1864,94.8437,94.8888,11300.0
2015-01-29 10:45:00,105.2,105.22,105.08,105.12,7900.0,94.8888,94.9068,94.7805,94.8166,7900.0
2015-01-29 10:50:00,105.15,105.15,105.0,105.09,8900.0,94.8437,94.8437,94.7084,94.7895,8900.0
2015-01-29 10:55:00,105.1,105.45,105.09,105.35,5200.0,94.7986,95.1143,94.7895,95.0241,5200.0
2015-01-29 11:00:00,105.36,105.54,105.36,105.47,6700.0,95.0331,95.1954,95.0331,95.1323,6700.0
2015-01-29 11:05:00,105.4,105.42,105.15,105.28,24600.0,95.0692,95.0872,94.8437,94.9609,24600.0
2015-01-29 11:10:00,105.35,105.56,105.33,105.56,7500.0,95.0241,95.2135,95.006,95.2135,7500.0
2015-01-29 11:15:00,105.56,105.67,105.49,105.61,4000.0,95.2135,95.3127,95.1503,95.2586,4000.0
2015-01-29 11:20:00,105.61,105.72,105.59,105.64,4000.0,95.2586,95.3578,95.2405,95.2856,4000.0
2015-01-29 11:25:00,105.57,105.57,105.4,105.48,3000.0,95.2225,95.2225,95.0692,95.1413,3000.0
2015-01-29 11:30:00,105.44,105.51,105.38,105.5,3000.0,95.1052,95.1684,95.0511,95.1594,3000.0
2015-01-29 11:35:00,105.45,105.53,105.33,105.53,2500.0,95.1143,95.1864,95.006,95.1864,2500.0
2015-01-29 11:40:00,105.54,105.54,105.32,105.44,2500.0,95.1954,95.1954,94.997,95.1052,2500.0
2015-01-29 11:45:00,105.39,105.39,105.26,105.31,2800.0,95.0601,95.0601,94.9429,94.988,2800.0
2015-01-29 11:50:00,105.3,105.31,105.2,105.23,5300.0,94.979,94.988,94.8888,94.9158,5300.0
2015-01-29 11:55:00,105.25,105.38,105.25,105.32,2300.0,94.9339,95.0511,94.9339,94.997,2300.0
2015-01-29 12:00:00,105.28,105.4,105.25,105.4,1100.0,94.9609,95.0692,94.9339,95.0692,1100.0
2015-01-29 12:05:00,105.46,105.49,105.41,105.45,1900.0,95.1233,95.1503,95.0782,95.1143,1900.0
2015-01-29 12:10:00,105.44,105.49,105.37,105.37,2000.0,95.1052,95.1503,95.0421,95.0421,2000.0
2015-01-29 12:15:00,105.36,105.4,105.33,105.39,900.0,95.0331,95.0692,95.006,95.0601,900.0
2015-01-29 12:20:00,105.37,105.44,105.32,105.35,4500.0,95.0421,95.1052,94.997,95.0241,4500.0
2015-01-29 12:25:00,105.41,105.44,105.36,105.4,900.0,95.0782,95.1052,95.0331,95.0692,900.0
2015-01-29 12:30:00,105.36,105.41,105.29,105.29,2200.0,95.0331,95.0782,94.9699,94.9699,2200.0
2015-01-29 12:35:00,105.26,105.28,105.19,105.21,1300.0,94.9429,94.9609,94.8797,94.8978,1300.0
2015-01-29 12:40:00,105.25,105.25,105.0,105.0,3100.0,94.9339,94.9339,94.7084,94.7084,3100.0
2015-01-29 12:45:00,104.95,105.16,104.94,105.09,4700.0,94.6633,94.8527,94.6542,94.7895,4700.0
2015-01-29 12:50:00,105.07,105.15,105.07,105.15,1000.0,94.7715,94.8437,94.7715,94.8437,1000.0
2015-01-29 12:55:00,105.21,105.26,105.17,105.21,1700.0,94.8978,94.9429,94.8617,94.8978,1700.0
2015-01-29 13:00:00,105.23,105.3,105.14,105.14,1500.0,94.9158,94.979,94.8346,94.8346,1500.0
2015-01-29 13:05:00,105.11,105.11,105.06,105.06,1000.0,94.8076,94.8076,94.7625,94.7625,1000.0
2015-01-29 13:10:00,105.07,105.2,105.07,105.2,1200.0,94.7715,94.8888,94.7715,94.8888,1200.0
2015-01-29 13:15:00,105.26,105.43,105.26,105.43,2800.0,94.9429,95.0962,94.9429,95.0962,2800.0
2015-01-29 13:20:00,105.4,105.6,105.4,105.54,2300.0,95.0692,95.2496,95.0692,95.1954,2300.0
2015-01-29 13:25:00,105.51,105.7,105.51,105.66,3900.0,95.1684,95.3398,95.1684,95.3037,3900.0
2015-01-29 13:30:00,105.65,105.72,105.58,105.69,2300.0,95.2947,95.3578,95.2315,95.3307,2300.0
2015-01-29 13:35:00,105.63,105.88,105.63,105.82,2800.0,95.2766,95.5021,95.2766,95.448,2800.0
2015-01-29 13:40:00,105.84,106.0,105.84,105.96,2100.0,95.466,95.6103,95.466,95.5743,2100.0
2015-01-29 13:45:00,105.9,106.14,105.89,106.09,3100.0,95.5202,95.7366,95.5111,95.6915,3100.0
2015-01-29 13:50:00,106.13,106.26,106.13,106.17,2300.0,95.7276,95.8449,95.7276,95.7637,2300.0
2015-01-29 13:55:00,106.13,106.13,106.02,106.02,1700.0,95.7276,95.7276,95.6284,95.6284,1700.0
2015-01-29 14:00:00,106.02,106.15,106.02,106.05,3200.0,95.6284,95.7456,95.6284,95.6554,3200.0
2015-01-29 14:05:00,106.09,106.17,105.86,105.86,4200.0,95.6915,95.7637,95.4841,95.4841,4200.0
2015-01-29 14:10:00,105.79,105.81,105.76,105.79,3700.0,95.4209,95.439,95.3939,95.4209,3700.0
2015-01-29 14:15:00,105.77,105.92,105.77,105.8,2200.0,95.4029,95.5382,95.4029,95.43,2200.0
2015-01-29 14:20:00,105.84,105.94,105.8,105.83,4900.0,95.466,95.5562,95.43,95.457,4900.0
2015-01-29 14:25:00,105.87,105.89,105.83,105.89,1400.0,95.4931,95.5111,95.457,95.5111,1400.0
2015-01-29 14:30:00,106.01,106.17,105.98,106.14,4300.0,95.6194,95.7637,95.5923,95.7366,4300.0
2015-01-29 14:35:00,106.11,106.12,105.96,106.07,5300.0,95.7096,95.7186,95.5743,95.6735,5300.0
2015-01-29 14:40:00,106.05,106.06,105.91,105.91,3900.0,95.6554,95.6645,95.5292,95.5292,3900.0
2015-01-29 14:45:00,105.93,106.0,105.92,105.93,2800.0,95.5472,95.6103,95.5382,95.5472,2800.0
2015-01-29 14:50:00,105.93,106.06,105.86,106.05,1700.0,95.5472,95.6645,95.4841,95.6554,1700.0
2015-01-29 14:55:00,106.01,106.01,105.95,105.99,2300.0,95.6194,95.6194,95.5652,95.6013,2300.0
2015-01-29 15:00:00,105.95,105.96,105.86,105.92,2100.0,95.5652,95.5743,95.4841,95.5382,2100.0
2015-01-29 15:05:00,105.9,106.04,105.85,106.04,1700.0,95.5202,95.6464,95.4751,95.6464,1700.0
2015-01-29 15:10:00,106.02,106.02,105.89,105.91,3000.0,95.6284,95.6284,95.5111,95.5292,3000.0
2015-01-29 15:15:00,105.92,105.94,105.78,105.92,15200.0,95.5382,95.5562,95.4119,95.5382,15200.0
2015-01-29 15:20:00,105.92,106.04,105.82,105.99,20300.0,95.5382,95.6464,95.448,95.6013,20300.0
2015-01-29 15:25:00,105.98,106.08,105.97,106.03,14200.0,95.5923,95.6825,95.5833,95.6374,14200.0
2015-01-29 15:30:00,106.05,106.16,106.04,106.16,7800.0,95.6554,95.7547,95.6464,95.7547,7800.0
2015-01-29 15:35:00,106.23,106.31,106.2,106.3,3600.0,95.8178,95.89,95.7907,95.8809,3600.0
2015-01-29 15:40:00,106.35,106.35,106.17,106.2,5000.0,95.926,95.926,95.7637,95.7907,5000.0
2015-01-29 15:45:00,106.18,106.18,106.09,106.11,5800.0,95.7727,95.7727,95.6915,95.7096,5800.0
2015-01-29 15:50:00,106.09,106.15,105.99,106.14,11900.0,95.6915,95.7456,95.6013,95.7366,11900.0
2015-01-29 15:55:00,106.14,106.16,106.06,106.14,14900.0,95.7366,95.7547,95.6645,95.7366,14900.0
2015-01-30 09:30:00,105.95,106.23,105.62,106.19,29600.0,95.5652,95.8178,95.2676,95.7817,29600.0
2015-01-30 09:35:00,106.19,106.19,105.79,105.83,42100.0,95.7817,95.7817,95.4209,95.457,42100.0
2015-01-30 09:40:00,105.84,106.07,105.84,106.0,19000.0,95.466,95.6735,95.466,95.6103,19000.0
2015-01-30 09:45:00,106.03,106.26,106.03,106.04,4200.0,95.6374,95.8449,95.6374,95.6464,4200.0
2015-01-30 09:50:00,106.05,106.16,105.96,106.16,3700.0,95.6554,95.7547,95.5743,95.7547,3700.0
2015-01-30 09:55:00,106.12,106.21,105.98,105.98,9600.0,95.7186,95.7998,95.5923,95.5923,9600.0
2015-01-30 10:00:00,105.86,106.09,105.84,106.05,5000.0,95.4841,95.6915,95.466,95.6554,5000.0
2015-01-30 10:05:00,106.08,106.08,105.64,105.8,12100.0,95.6825,95.6825,95.2856,95.43,12100.0
2015-01-30 10:10:00,105.9,105.91,105.8,105.8,4100.0,95.5202,95.5292,95.43,95.43,4100.0
2015-01-30 10:15:00,105.88,105.94,105.75,105.75,3900.0,95.5021,95.5562,95.3849,95.3849,3900.0
2015-01-30 10:20:00,105.72,105.72,105.35,105.41,5200.0,95.3578,95.3578,95.0241,95.0782,5200.0
2015-01-30 10:25:00,105.42,105.45,105.33,105.33,9900.0,95.0872,95.1143,95.006,95.006,9900.0
2015-01-30 10:30:00,105.26,105.4,105.15,105.28,9300.0,94.9429,95.0692,94.8437,94.9609,9300.0
2015-01-30 10:35:00,105.25,105.31,105.06,105.17,9300.0,94.9339,94.988,94.7625,94.8617,9300.0
2015-01-30 10:40:00,105.16,105.45,105.1,105.36,4900.0,94.8527,95.1143,94.7986,95.0331,4900.0
2015-01-30 10:45:00,105.38,105.52,105.38,105.52,4800.0,95.0511,95.1774,95.0511,95.1774,4800.0
2015-01-30 10:50:00,105.47,105.52,105.35,105.37,8600.0,95.1323,95.1774,95.0241,95.0421,8600.0
2015-01-30 10:55:00,105.25,105.31,105.22,105.28,1300.0,94.9339,94.988,94.9068,94.9609,1300.0
2015-01-30 11:00:00,105.24,105.47,105.24,105.46,3700.0,94.9248,95.1323,94.9248,95.1233,3700.0
2015-01-30 11:05:00,105.49,105.49,105.12,105.16,2000.0,95.1503,95.1503,94.8166,94.8527,2000.0
2015-01-30 11:10:00,105.24,105.24,104.93,104.93,3400.0,94.9248,94.9248,94.6452,94.6452,3400.0
2015-01-30 11:15:00,104.94,104.94,104.72,104.87,3900.0,94.6542,94.6542,94.4558,94.5911,3900.0
2015-01-30 11:20:00,104.83,104.98,104.83,104.92,3100.0,94.555,94.6903,94.555,94.6362,3100.0
2015-01-30 11:25:00,104.95,105.1,104.9,104.9,9200.0,94.6633,94.7986,94.6182,94.6182,9200.0
2015-01-30 11:30:00,104.89,105.21,104.88,105.2,13800.0,94.6091,94.8978,94.6001,94.8888,13800.0
2015-01-30 11:35:00,105.2,105.29,105.17,105.18,4300.0,94.8888,94.9699,94.8617,94.8707,4300.0
2015-01-30 11:40:00,105.21,105.21,105.04,105.1,5600.0,94.8978,94.8978,94.7444,94.7986,5600.0
2015-01-30 11:45:00,105.18,105.29,105.12,105.12,2500.0,94.8707,94.9699,94.8166,94.8166,2500.0
2015-01-30 11:50:00,105.08,105.08,104.9,104.9,3600.0,94.7805,94.7805,94.6182,94.6182,3600.0
2015-01-30 11:55:00,104.97,105.15,104.96,105.13,5400.0,94.6813,94.8437,94.6723,94.8256,5400.0
2015-01-30 12:00:00,105.11,105.21,105.11,105.14,6500.0,94.8076,94.8978,94.8076,94.8346,6500.0
2015-01-30 12:05:00,105.18,105.18,105.03,105.05,2900.0,94.8707,94.8707,94.7354,94.7535,2900.0
2015-01-30 12:10:00,105.07,105.18,105.06,105.18,3100.0,94.7715,94.8707,94.7625,94.8707,3100.0
2015-01-30 12:15:00,105.22,105.24,105.18,105.2,1400.0,94.9068,94.9248,94.8707,94.8888,1400.0
2015-01-30 12:20:00,105.17,105.25,105.17,105.23,6200.0,94.8617,94.9339,94.8617,94.9158,6200.0
2015-01-30 12:25:00,105.23,105.25,105.16,105.19,13000.0,94.9158,94.9339,94.8527,94.8797,13000.0
2015-01-30 12:30:00,105.2,105.2,105.17,105.18,4400.0,94.8888,94.8888,94.8617,94.8707,4400.0
2015-01-30 12:35:00,105.17,105.17,105.04,105.04,2800.0,94.8617,94.8617,94.7444,94.7444,2800.0
2015-01-30 12:40:00,105.06,105.08,105.03,105.06,1700.0,94.7625,94.7805,94.7354,94.7625,1700.0
2015-01-30 12:45:00,105.07,105.07,104.96,105.04,3000.0,94.7715,94.7715,94.6723,94.7444,3000.0
2015-01-30 12:50:00,105.07,105.08,104.97,104.99,3700.0,94.7715,94.7805,94.6813,94.6993,3700.0
2015-01-30 12:55:00,105.02,105.07,104.93,105.06,4900.0,94.7264,94.7715,94.6452,94.7625,4900.0
2015-01-30 13:00:00,105.06,105.08,104.99,105.08,2600.0,94.7625,94.7805,94.6993,94.7805,2600.0
2015-01-30 13:05:00,105.08,105.1,105.03,105.03,900.0,94.7805,94.7986,94.7354,94.7354,900.0
2015-01-30 13:10:00,104.99,105.0,104.9,104.91,1000.0,94.6993,94.7084,94.6182,94.6272,1000.0
2015-01-30 13:15:00,104.86,105.0,104.76,104.95,12100.0,94.5821,94.7084,94.4919,94.6633,12100.0
2015-01-30 13:20:00,104.95,105.01,104.89,104.9,8100.0,94.6633,94.7174,94.6091,94.6182,8100.0
2015-01-30 13:25:00,104.88,105.07,104.88,105.01,4500.0,94.6001,94.7715,94.6001,94.7174,4500.0
2015-01-30 13:30:00,105.0,105.06,104.95,105.06,8300.0,94.7084,94.7625,94.6633,94.7625,8300.0
2015-01-30 13:35:00,105.06,105.08,105.03,105.06,2200.0,94.7625,94.7805,94.7354,94.7625,2200.0
2015-01-30 13:40:00,104.95,104.98,104.91,104.97,1100.0,94.6633,94.6903,94.6272,94.6813,1100.0
2015-01-30 13:45:00,105.06,105.08,105.03,105.05,1900.0,94.7625,94.7805,94.7354,94.7535,1900.0
2015-01-30 13:50:00,105.05,105.05,104.92,104.95,2300.0,94.7535,94.7535,94.6362,94.6633,2300.0
2015-01-30 13:55:00,104.95,105.08,104.93,105.0,7700.0,94.6633,94.7805,94.6452,94.7084,7700.0
2015-01-30 14:00:00,105.02,105.02,104.87,104.9,2600.0,94.7264,94.7264,94.5911,94.6182,2600.0
2015-01-30 14:05:00,104.9,104.93,104.86,104.89,9700.0,94.6182,94.6452,94.5821,94.6091,9700.0
2015-01-30 14:10:00,104.92,104.93,104.85,104.87,12000.0,94.6362,94.6452,94.5731,94.5911,12000.0
2015-01-30 14:15:00,104.9,105.02,104.89,105.01,9900.0,94.6182,94.7264,94.6091,94.7174,9900.0
2015-01-30 14:20:00,105.02,105.05,104.98,105.03,8400.0,94.7264,94.7535,94.6903,94.7354,8400.0
2015-01-30 14:25:00,105.01,105.19,105.01,105.19,12000.0,94.7174,94.8797,94.7174,94.8797,12000.0
2015-01-30 14:30:00,105.19,105.24,105.07,105.16,12200.0,94.8797,94.9248,94.7715,94.8527,12200.0
2015-01-30 14:35:00,105.16,105.21,105.05,105.05,7400.0,94.8527,94.8978,94.7535,94.7535,7400.0
2015-01-30 14:40:00,105.08,105.18,105.01,105.01,6900.0,94.7805,94.8707,94.7174,94.7174,6900.0
2015-01-30 14:45:00,105.01,105.03,104.83,104.86,7800.0,94.7174,94.7354,94.555,94.5821,7800.0
2015-01-30 14:50:00,104.83,104.85,104.72,104.78,10200.0,94.555,94.5731,94.4558,94.5099,10200.0
2015-01-30 14:55:00,104.69,104.71,104.63,104.66,6800.0,94.4287,94.4468,94.3746,94.4017,6800.0
2015-01-30 15:00:00,104.65,104.69,104.51,104.52,9500.0,94.3927,94.4287,94.2664,94.2754,9500.0
2015-01-30 15:05:00,104.49,104.56,104.35,104.41,9200.0,94.2484,94.3115,94.1221,94.1762,9200.0
2015-01-30 15:10:00,104.46,104.53,104.4,104.53,10000.0,94.2213,94.2844,94.1672,94.2844,10000.0
2015-01-30 15:15:00,104.54,104.57,104.35,104.38,12000.0,94.2935,94.3205,94.1221,94.1491,12000.0
2015-01-30 15:20:00,104.37,104.38,104.18,104.25,22600.0,94.1401,94.1491,93.9687,94.0319,22600.0
2015-01-30 15:25:00,104.25,104.44,104.17,104.39,21500.0,94.0319,94.2033,93.9597,94.1582,21500.0
2015-01-30 15:30:00,104.38,104.42,104.27,104.36,16200.0,94.1491,94.1852,94.0499,94.1311,16200.0
2015-01-30 15:35:00,104.37,104.62,104.3,104.38,17100.0,94.1401,94.3656,94.077,94.1491,17100.0
2015-01-30 15:40:00,104.41,104.41,104.02,104.11,30800.0,94.1762,94.1762,93.8244,93.9056,30800.0
2015-01-30 15:45:00,104.12,104.3,104.05,104.26,48900.0,93.9146,94.077,93.8515,94.0409,48900.0
2015-01-30 15:50:00,104.23,104.25,103.9,103.91,57400.0,94.0138,94.0319,93.7162,93.7252,57400.0
2015-01-30 15:55:00,103.95,104.05,103.81,103.98,111600.0,93.7613,93.8515,93.635,93.7883,111600.0
2015-02-02 09:30:00,102.98,103.17,102.59,102.74,40500.0,92.8864,93.0577,92.5346,92.6699,40500.0
2015-02-02 09:35:00,102.72,103.21,102.68,103.16,25000.0,92.6518,93.0938,92.6158,93.0487,25000.0
2015-02-02 09:40:00,103.1,103.19,102.6,102.69,16300.0,92.9946,93.0758,92.5436,92.6248,16300.0
2015-02-02 09:45:00,102.69,102.86,102.69,102.82,14600.0,92.6248,92.7781,92.6248,92.742,14600.0
2015-02-02 09:50:00,102.78,102.83,102.5,102.5,12600.0,92.706,92.7511,92.4534,92.4534,12600.0
2015-02-02 09:55:00,102.56,102.68,102.32,102.34,24600.0,92.5075,92.6158,92.291,92.3091,24600.0
2015-02-02 10:00:00,102.32,102.6,102.29,102.46,11500.0,92.291,92.5436,92.264,92.4173,11500.0
2015-02-02 10:05:00,102.44,102.44,102.12,102.36,7300.0,92.3993,92.3993,92.1106,92.3271,7300.0
2015-02-02 10:10:00,102.41,102.68,102.37,102.55,18400.0,92.3722,92.6158,92.3361,92.4985,18400.0
2015-02-02 10:15:00,102.55,102.77,102.5,102.65,4300.0,92.4985,92.6969,92.4534,92.5887,4300.0
2015-02-02 10:20:00,102.7,102.72,102.34,102.34,10200.0,92.6338,92.6518,92.3091,92.3091,10200.0
2015-02-02 10:25:00,102.35,102.47,102.28,102.29,6600.0,92.3181,92.4263,92.255,92.264,6600.0
2015-02-02 10:30:00,102.31,102.38,102.26,102.33,7200.0,92.282,92.3452,92.2369,92.3001,7200.0
2015-02-02 10:35:00,102.33,102.48,102.29,102.44,6000.0,92.3001,92.4354,92.264,92.3993,6000.0
2015-02-02 10:40:00,102.46,102.52,102.4,102.44,3200.0,92.4173,92.4714,92.3632,92.3993,3200.0
2015-02-02 10:45:00,102.44,102.45,102.25,102.33,7400.0,92.3993,92.4083,92.2279,92.3001,7400.0
2015-02-02 10:50:00,102.3,102.5,102.27,102.41,3900.0,92.273,92.4534,92.2459,92.3722,3900.0
2015-02-02 10:55:00,102.42,102.46,102.38,102.38,4400.0,92.3812,92.4173,92.3452,92.3452,4400.0
2015-02-02 11:00:00,102.38,102.72,102.36,102.71,2700.0,92.3452,92.6518,92.3271,92.6428,2700.0
2015-02-02 11:05:00,102.73,102.81,102.7,102.81,2500.0,92.6609,92.733,92.6338,92.733,2500.0
2015-02-02 11:10:00,102.84,102.88,102.66,102.68,10400.0,92.7601,92.7962,92.5977,92.6158,10400.0
2015-02-02 11:15:00,102.69,102.76,102.61,102.66,4500.0,92.6248,92.6879,92.5526,92.5977,4500.0
2015-02-02 11:20:00,102.63,102.65,102.52,102.62,9500.0,92.5707,92.5887,92.4714,92.5616,9500.0
2015-02-02 11:25:00,102.63,102.82,102.58,102.7,12400.0,92.5707,92.742,92.5256,92.6338,12400.0
2015-02-02 11:30:00,102.68,103.02,102.64,102.97,8400.0,92.6158,92.9224,92.5797,92.8773,8400.0
2015-02-02 11:35:00,103.03,103.21,103.03,103.19,2100.0,92.9315,93.0938,92.9315,93.0758,2100.0
2015-02-02 11:40:00,103.07,103.07,102.92,103.07,2600.0,92.9675,92.9675,92.8322,92.9675,2600.0
2015-02-02 11:45:00,103.01,103.11,102.99,103.05,2300.0,92.9134,93.0036,92.8954,92.9495,2300.0
2015-02-02 11:50:00,102.98,102.98,102.77,102.84,3800.0,92.8864,92.8864,92.6969,92.7601,3800.0
2015-02-02 11:55:00,102.83,102.83,102.66,102.67,4700.0,92.7511,92.7511,92.5977,92.6067,4700.0
2015-02-02 12:00:00,102.66,102.75,102.51,102.55,3800.0,92.5977,92.6789,92.4624,92.4985,3800.0
2015-02-02 12:05:00,102.61,102.63,102.47,102.52,16300.0,92.5526,92.5707,92.4263,92.4714,16300.0
2015-02-02 12:10:00,102.55,102.61,102.54,102.61,1700.0,92.4985,92.5526,92.4895,92.5526,1700.0
2015-02-02 12:15:00,102.57,102.7,102.57,102.7,2100.0,92.5165,92.6338,92.5165,92.6338,2100.0
2015-02-02 12:20:00,102.71,102.72,102.57,102.66,2700.0,92.6428,92.6518,92.5165,92.5977,2700.0
2015-02-02 12:25:00,102.63,102.67,102.6,102.66,3100.0,92.5707,92.6067,92.5436,92.5977,3100.0
2015-02-02 12:30:00,102.66,102.75,102.61,102.68,4900.0,92.5977,92.6789,92.5526,92.6158,4900.0
2015-02-02 12:35:00,102.68,102.81,102.65,102.73,8700.0,92.6158,92.733,92.5887,92.6609,8700.0
2015-02-02 12:40:00,102.73,102.77,102.64,102.72,7300.0,92.6609,92.6969,92.5797,92.6518,7300.0
2015-02-02 12:45:00,102.68,102.7,102.35,102.42,3000.0,92.6158,92.6338,92.3181,92.3812,3000.0
2015-02-02 12:50:00,102.32,102.35,102.28,102.35,900.0,92.291,92.3181,92.255,92.3181,900.0
2015-02-02 12:55:00,102.34,102.39,102.3,102.3,3400.0,92.3091,92.3542,92.273,92.273,3400.0
2015-02-02 13:00:00,102.31,102.33,102.24,102.33,2000.0,92.282,92.3001,92.2189,92.3001,2000.0
2015-02-02 13:05:00,102.31,102.34,102.23,102.34,3700.0,92.282,92.3091,92.2099,92.3091,3700.0
2015-02-02 13:10:00,102.36,102.38,102.23,102.29,4700.0,92.3271,92.3452,92.2099,92.264,4700.0
2015-02-02 13:15:00,102.28,102.32,102.11,102.11,4200.0,92.255,92.291,92.1016,92.1016,4200.0
2015-02-02 13:20:00,102.09,102.39,102.09,102.36,4400.0,92.0836,92.3542,92.0836,92.3271,4400.0
2015-02-02 13:25:00,102.32,102.32,102.16,102.31,4500.0,92.291,92.291,92.1467,92.282,4500.0
2015-02-02 13:30:00,102.31,102.44,102.3,102.34,2800.0,92.282,92.3993,92.273,92.3091,2800.0
2015-02-02 13:35:00,102.27,102.28,102.18,102.23,4100.0,92.2459,92.255,92.1648,92.2099,4100.0
2015-02-02 13:40:00,102.18,102.28,101.84,101.84,10300.0,92.1648,92.255,91.8581,91.8581,10300.0
2015-02-02 13:45:00,101.84,101.88,101.7,101.71,17800.0,91.8581,91.8942,91.7318,91.7408,17800.0
2015-02-02 13:50:00,101.77,101.79,101.65,101.67,23100.0,91.795,91.813,91.6867,91.7048,23100.0
2015-02-02 13:55:00,101.7,101.7,101.54,101.55,5200.0,91.7318,91.7318,91.5875,91.5965,5200.0
2015-02-02 14:00:00,101.53,101.72,101.47,101.68,8600.0,91.5785,91.7499,91.5244,91.7138,8600.0
2015-02-02 14:05:00,101.72,101.82,101.59,101.69,3800.0,91.7499,91.8401,91.6326,91.7228,3800.0
2015-02-02 14:10:00,101.72,101.85,101.71,101.85,4000.0,91.7499,91.8671,91.7408,91.8671,4000.0
2015-02-02 14:15:00,101.86,102.1,101.83,102.09,4200.0,91.8761,92.0926,91.8491,92.0836,4200.0
2015-02-02 14:20:00,102.1,102.3,102.02,102.27,3800.0,92.0926,92.273,92.0205,92.2459,3800.0
2015-02-02 14:25:00,102.23,102.35,102.14,102.32,4100.0,92.2099,92.3181,92.1287,92.291,4100.0
2015-02-02 14:30:00,102.34,102.39,102.08,102.15,9400.0,92.3091,92.3542,92.0746,92.1377,9400.0
2015-02-02 14:35:00,102.19,102.25,102.02,102.02,6000.0,92.1738,92.2279,92.0205,92.0205,6000.0
2015-02-02 14:40:00,102.06,102.17,102.03,102.07,10000.0,92.0565,92.1557,92.0295,92.0656,10000.0
2015-02-02 14:45:00,102.08,102.1,101.85,101.89,7000.0,92.0746,92.0926,91.8671,91.9032,7000.0
2015-02-02 14:50:00,101.88,102.08,101.88,101.94,13200.0,91.8942,92.0746,91.8942,91.9483,13200.0
2015-02-02 14:55:00,101.94,101.94,101.73,101.79,6900.0,91.9483,91.9483,91.7589,91.813,6900.0
2015-02-02 15:00:00,101.75,101.85,101.72,101.84,12800.0,91.7769,91.8671,91.7499,91.8581,12800.0
2015-02-02 15:05:00,101.84,102.02,101.77,102.0,22200.0,91.8581,92.0205,91.795,92.0024,22200.0
2015-02-02 15:10:00,102.02,102.19,101.93,102.16,11400.0,92.0205,92.1738,91.9393,92.1467,11400.0
2015-02-02 15:15:00,102.14,102.16,102.01,102.03,8300.0,92.1287,92.1467,92.0114,92.0295,8300.0
2015-02-02 15:20:00,102.03,102.23,102.02,102.08,14600.0,92.0295,92.2099,92.0205,92.0746,14600.0
2015-02-02 15:25:00,102.07,102.22,102.07,102.19,11000.0,92.0656,92.2008,92.0656,92.1738,11000.0
2015-02-02 15:30:00,102.19,102.44,102.12,102.4,12400.0,92.1738,92.3993,92.1106,92.3632,12400.0
2015-02-02 15:35:00,102.42,102.87,102.39,102.87,14000.0,92.3812,92.7871,92.3542,92.7871,14000.0
2015-02-02 15:40:00,102.87,103.0,102.82,102.87,23700.0,92.7871,92.9044,92.742,92.7871,23700.0
2015-02-02 15:45:00,102.86,102.9,102.76,102.83,24200.0,92.7781,92.8142,92.6879,92.7511,24200.0
2015-02-02 15:50:00,102.85,103.05,102.84,102.9,37300.0,92.7691,92.9495,92.7601,92.8142,37300.0
2015-02-02 15:55:00,102.87,103.05,102.72,103.05,59700.0,92.7871,92.9495,92.6518,92.9495,59700.0
2015-02-03 09:30:00,103.27,103.52,103.25,103.44,22100.0,93.1479,93.3734,93.1299,93.3013,22100.0
2015-02-03 09:35:00,103.46,103.47,103.24,103.45,15900.0,93.3193,93.3283,93.1209,93.3103,15900.0
2015-02-03 09:40:00,103.47,103.59,103.43,103.47,16200.0,93.3283,93.4366,93.2922,93.3283,16200.0
2015-02-03 09:45:00,103.52,103.58,103.32,103.44,10200.0,93.3734,93.4275,93.193,93.3013,10200.0
2015-02-03 09:50:00,103.4,103.45,103.27,103.37,17100.0,93.2652,93.3103,93.1479,93.2381,17100.0
2015-02-03 09:55:00,103.39,103.64,103.39,103.47,18600.0,93.2562,93.4817,93.2562,93.3283,18600.0
2015-02-03 10:00:00,103.53,103.53,103.02,103.02,22300.0,93.3824,93.3824,92.9224,92.9224,22300.0
2015-02-03 10:05:00,103.04,103.26,103.04,103.17,11500.0,92.9405,93.1389,92.9405,93.0577,11500.0
2015-02-03 10:10:00,103.21,103.21,102.99,103.0,9300.0,93.0938,93.0938,92.8954,92.9044,9300.0
2015-02-03 10:15:00,103.03,103.2,102.95,103.2,9600.0,92.9315,93.0848,92.8593,93.0848,9600.0
2015-02-03 10:20:00,103.12,103.27,103.1,103.21,3000.0,93.0126,93.1479,92.9946,93.0938,3000.0
2015-02-03 10:25:00,103.23,103.53,103.23,103.53,2000.0,93.1119,93.3824,93.1119,93.3824,2000.0
2015-02-03 10:30:00,103.53,103.53,103.31,103.31,5900.0,93.3824,93.3824,93.184,93.184,5900.0
2015-02-03 10:35:00,103.37,103.39,103.22,103.26,2100.0,93.2381,93.2562,93.1028,93.1389,2100.0
2015-02-03 10:40:00,103.27,103.43,103.23,103.23,6800.0,93.1479,93.2922,93.1119,93.1119,6800.0
2015-02-03 10:45:00,103.21,103.27,102.99,103.19,9600.0,93.0938,93.1479,92.8954,93.0758,9600.0
2015-02-03 10:50:00,103.2,103.28,103.11,103.21,9400.0,93.0848,93.157,93.0036,93.0938,9400.0
2015-02-03 10:55:00,103.24,103.24,103.12,103.2,4700.0,93.1209,93.1209,93.0126,93.0848,4700.0
2015-02-03 11:00:00,103.17,103.31,103.17,103.29,700.0,93.0577,93.184,93.0577,93.166,700.0
2015-02-03 11:05:00,103.2,103.4,103.18,103.37,4800.0,93.0848,93.2652,93.0668,93.2381,4800.0
2015-02-03 11:10:00,103.33,103.51,103.33,103.48,3400.0,93.2021,93.3644,93.2021,93.3373,3400.0
2015-02-03 11:15:00,103.44,103.54,103.41,103.53,7800.0,93.3013,93.3915,93.2742,93.3824,7800.0
2015-02-03 11:20:00,103.53,103.55,103.43,103.55,2900.0,93.3824,93.4005,93.2922,93.4005,2900.0
2015-02-03 11:25:00,103.56,103.71,103.56,103.66,11000.0,93.4095,93.5448,93.4095,93.4997,11000.0
2015-02-03 11:30:00,103.61,103.79,103.6,103.6,13300.0,93.4546,93.617,93.4456,93.4456,13300.0
2015-02-03 11:35:00,103.51,103.51,103.24,103.27,2500.0,93.3644,93.3644,93.1209,93.1479,2500.0
2015-02-03 11:40:00,103.26,103.34,103.15,103.15,10000.0,93.1389,93.2111,93.0397,93.0397,10000.0
2015-02-03 11:45:00,103.17,103.17,103.05,103.15,4000.0,93.0577,93.0577,92.9495,93.0397,4000.0
2015-02-03 11:50:00,103.15,103.15,103.0,103.05,2100.0,93.0397,93.0397,92.9044,92.9495,2100.0
2015-02-03 11:55:00,103.04,103.09,102.95,102.98,5700.0,92.9405,92.9856,92.8593,92.8864,5700.0
2015-02-03 12:00:00,102.95,103.03,102.82,102.91,2700.0,92.8593,92.9315,92.742,92.8232,2700.0
2015-02-03 12:05:00,102.95,103.01,102.93,102.98,1300.0,92.8593,92.9134,92.8413,92.8864,1300.0
2015-02-03 12:10:00,103.0,103.06,102.91,103.06,5600.0,92.9044,92.9585,92.8232,92.9585,5600.0
2015-02-03 12:15:00,103.01,103.1,102.96,102.99,2500.0,92.9134,92.9946,92.8683,92.8954,2500.0
2015-02-03 12:20:00,103.06,103.06,102.94,102.97,2600.0,92.9585,92.9585,92.8503,92.8773,2600.0
2015-02-03 12:25:00,102.98,103.3,102.98,103.29,6300.0,92.8864,93.175,92.8864,93.166,6300.0
2015-02-03 12:30:00,103.21,103.22,103.15,103.22,1400.0,93.0938,93.1028,93.0397,93.1028,1400.0
2015-02-03 12:35:00,103.19,103.22,103.12,103.12,1300.0,93.0758,93.1028,93.0126,93.0126,1300.0
2015-02-03 12:40:00,103.21,103.27,103.11,103.27,3500.0,93.0938,93.1479,93.0036,93.1479,3500.0
2015-02-03 12:45:00,103.28,103.29,103.19,103.28,3600.0,93.157,93.166,93.0758,93.157,3600.0
2015-02-03 12:50:00,103.28,103.29,103.18,103.18,1600.0,93.157,93.166,93.0668,93.0668,1600.0
2015-02-03 12:55:00,103.21,103.25,103.18,103.22,3800.0,93.0938,93.1299,93.0668,93.1028,3800.0
2015-02-03 13:00:00,103.22,103.26,103.17,103.22,13000.0,93.1028,93.1389,93.0577,93.1028,13000.0
2015-02-03 13:05:00,103.2,103.31,103.17,103.31,5300.0,93.0848,93.184,93.0577,93.184,5300.0
2015-02-03 13:10:00,103.33,103.36,103.24,103.35,3600.0,93.2021,93.2291,93.1209,93.2201,3600.0
2015-02-03 13:15:00,103.35,103.37,103.29,103.35,2800.0,93.2201,93.2381,93.166,93.2201,2800.0
2015-02-03 13:20:00,103.39,103.54,103.38,103.48,3300.0,93.2562,93.3915,93.2471,93.3373,3300.0
2015-02-03 13:25:00,103.53,103.73,103.52,103.72,5700.0,93.3824,93.5628,93.3734,93.5538,5700.0
2015-02-03 13:30:00,103.66,103.72,103.65,103.66,1600.0,93.4997,93.5538,93.4907,93.4997,1600.0
2015-02-03 13:35:00,103.63,103.72,103.45,103.45,7400.0,93.4726,93.5538,93.3103,93.3103,7400.0
2015-02-03 13:40:00,103.47,103.49,103.39,103.41,3500.0,93.3283,93.3464,93.2562,93.2742,3500.0
2015-02-03 13:45:00,103.43,103.55,103.43,103.48,4300.0,93.2922,93.4005,93.2922,93.3373,4300.0
2015-02-03 13:50:00,103.52,103.64,103.46,103.64,10700.0,93.3734,93.4817,93.3193,93.4817,10700.0
2015-02-03 13:55:00,103.64,103.71,103.5,103.6,6800.0,93.4817,93.5448,93.3554,93.4456,6800.0
2015-02-03 14:00:00,103.65,103.68,103.46,103.53,16200.0,93.4907,93.5177,93.3193,93.3824,16200.0
2015-02-03 14:05:00,103.53,103.53,103.4,103.4,2300.0,93.3824,93.3824,93.2652,93.2652,2300.0
2015-02-03 14:10:00,103.41,103.45,103.39,103.45,2500.0,93.2742,93.3103,93.2562,93.3103,2500.0
2015-02-03 14:15:00,103.44,103.52,103.42,103.47,1700.0,93.3013,93.3734,93.2832,93.3283,1700.0
2015-02-03 14:20:00,103.44,103.57,103.33,103.51,23800.0,93.3013,93.4185,93.2021,93.3644,23800.0
2015-02-03 14:25:00,103.49,103.61,103.48,103.48,7400.0,93.3464,93.4546,93.3373,93.3373,7400.0
2015-02-03 14:30:00,103.49,103.52,103.39,103.44,4800.0,93.3464,93.3734,93.2562,93.3013,4800.0
2015-02-03 14:35:00,103.45,103.59,103.35,103.59,3600.0,93.3103,93.4366,93.2201,93.4366,3600.0
2015-02-03 14:40:00,103.6,103.6,103.47,103.48,4200.0,93.4456,93.4456,93.3283,93.3373,4200.0
2015-02-03 14:45:00,103.5,103.53,103.38,103.43,3300.0,93.3554,93.3824,93.2471,93.2922,3300.0
2015-02-03 14:50:00,103.43,103.51,103.37,103.51,3700.0,93.2922,93.3644,93.2381,93.3644,3700.0
2015-02-03 14:55:00,103.46,103.53,103.43,103.46,4500.0,93.3193,93.3824,93.2922,93.3193,4500.0
2015-02-03 15:00:00,103.5,103.58,103.43,103.5,6500.0,93.3554,93.4275,93.2922,93.3554,6500.0
2015-02-03 15:05:00,103.5,103.54,103.41,103.53,7900.0,93.3554,93.3915,93.2742,93.3824,7900.0
2015-02-03 15:10:00,103.5,103.5,103.31,103.36,10200.0,93.3554,93.3554,93.184,93.2291,10200.0
2015-02-03 15:15:00,103.43,103.44,103.31,103.32,7200.0,93.2922,93.3013,93.184,93.193,7200.0
2015-02-03 15:20:00,103.31,103.48,103.31,103.48,6100.0,93.184,93.3373,93.184,93.3373,6100.0
2015-02-03 15:25:00,103.49,103.5,103.37,103.47,12000.0,93.3464,93.3554,93.2381,93.3283,12000.0
2015-02-03 15:30:00,103.49,103.59,103.41,103.41,12500.0,93.3464,93.4366,93.2742,93.2742,12500.0
2015-02-03 15:35:00,103.42,103.67,103.42,103.62,6900.0,93.2832,93.5087,93.2832,93.4636,6900.0
2015-02-03 15:40:00,103.62,103.77,103.58,103.69,7800.0,93.4636,93.5989,93.4275,93.5268,7800.0
2015-02-03 15:45:00,103.64,103.82,103.63,103.82,11800.0,93.4817,93.644,93.4726,93.644,11800.0
2015-02-03 15:50:00,103.82,103.87,103.77,103.83,15200.0,93.644,93.6891,93.5989,93.653,15200.0
2015-02-03 15:55:00,103.83,103.93,103.78,103.84,26100.0,93.653,93.7432,93.6079,93.6621,26100.0
2015-02-04 09:30:00,102.57,102.91,102.56,102.89,37900.0,92.5165,92.8232,92.5075,92.8052,37900.0
2015-02-04 09:35:00,102.83,102.83,102.67,102.8,15900.0,92.7511,92.7511,92.6067,92.724,15900.0
2015-02-04 09:40:00,102.75,102.79,102.64,102.69,18600.0,92.6789,92.715,92.5797,92.6248,18600.0
2015-02-04 09:45:00,102.69,102.81,102.68,102.7,9600.0,92.6248,92.733,92.6158,92.6338,9600.0
2015-02-04 09:50:00,102.73,102.73,102.55,102.64,9500.0,92.6609,92.6609,92.4985,92.5797,9500.0
2015-02-04 09:55:00,102.65,102.66,102.38,102.38,27100.0,92.5887,92.5977,92.3452,92.3452,27100.0
2015-02-04 10:00:00,102.42,102.64,102.4,102.53,18700.0,92.3812,92.5797,92.3632,92.4805,18700.0
2015-02-04 10:05:00,102.56,102.71,102.54,102.54,3600.0,92.5075,92.6428,92.4895,92.4895,3600.0
2015-02-04 10:10:00,102.5,102.81,102.5,102.64,22400.0,92.4534,92.733,92.4534,92.5797,22400.0
2015-02-04 10:15:00,102.63,102.65,102.51,102.57,16300.0,92.5707,92.5887,92.4624,92.5165,16300.0
2015-02-04 10:20:00,102.53,102.54,102.43,102.53,13500.0,92.4805,92.4895,92.3903,92.4805,13500.0
2015-02-04 10:25:00,102.56,102.61,102.49,102.53,3300.0,92.5075,92.5526,92.4444,92.4805,3300.0
2015-02-04 10:30:00,102.51,102.57,102.46,102.51,7300.0,92.4624,92.5165,92.4173,92.4624,7300.0
2015-02-04 10:35:00,102.48,102.58,102.38,102.53,7900.0,92.4354,92.5256,92.3452,92.4805,7900.0
2015-02-04 10:40:00,102.53,102.59,102.39,102.55,7300.0,92.4805,92.5346,92.3542,92.4985,7300.0
2015-02-04 10:45:00,102.54,102.68,102.48,102.68,14000.0,92.4895,92.6158,92.4354,92.6158,14000.0
2015-02-04 10:50:00,102.68,102.7,102.55,102.59,2600.0,92.6158,92.6338,92.4985,92.5346,2600.0
2015-02-04 10:55:00,102.57,102.59,102.48,102.56,14800.0,92.5165,92.5346,92.4354,92.5075,14800.0
2015-02-04 11:00:00,102.55,102.7,102.48,102.66,4600.0,92.4985,92.6338,92.4354,92.5977,4600.0
2015-02-04 11:05:00,102.63,102.69,102.62,102.62,4300.0,92.5707,92.6248,92.5616,92.5616,4300.0
2015-02-04 11:10:00,102.65,102.69,102.56,102.66,5300.0,92.5887,92.6248,92.5075,92.5977,5300.0
2015-02-04 11:15:00,102.64,102.7,102.55,102.55,8000.0,92.5797,92.6338,92.4985,92.4985,8000.0
2015-02-04 11:20:00,102.57,102.63,102.49,102.54,5100.0,92.5165,92.5707,92.4444,92.4895,5100.0
2015-02-04 11:25:00,102.54,102.61,102.44,102.56,9000.0,92.4895,92.5526,92.3993,92.5075,9000.0
2015-02-04 11:30:00,102.59,102.7,102.59,102.67,8000.0,92.5346,92.6338,92.5346,92.6067,8000.0
2015-02-04 11:35:00,102.68,102.71,102.59,102.69,3200.0,92.6158,92.6428,92.5346,92.6248,3200.0
2015-02-04 11:40:00,102.68,102.73,102.65,102.73,1900.0,92.6158,92.6609,92.5887,92.6609,1900.0
2015-02-04 11:45:00,102.75,102.79,102.68,102.68,4500.0,92.6789,92.715,92.6158,92.6158,4500.0
2015-02-04 11:50:00,102.68,102.72,102.65,102.69,1700.0,92.6158,92.6518,92.5887,92.6248,1700.0
2015-02-04 11:55:00,102.68,102.75,102.68,102.74,1300.0,92.6158,92.6789,92.6158,92.6699,1300.0
2015-02-04 12:00:00,102.75,102.76,102.54,102.61,5600.0,92.6789,92.6879,92.4895,92.5526,5600.0
2015-02-04 12:05:00,102.61,102.63,102.55,102.62,1600.0,92.5526,92.5707,92.4985,92.5616,1600.0
2015-02-04 12:10:00,102.66,102.73,102.62,102.72,2400.0,92.5977,92.6609,92.5616,92.6518,2400.0
2015-02-04 12:15:00,102.69,102.7,102.63,102.65,2700.0,92.6248,92.6338,92.5707,92.5887,2700.0
2015-02-04 12:20:00,102.62,102.62,102.61,102.61,900.0,92.5616,92.5616,92.5526,92.5526,900.0
2015-02-04 12:25:00,102.59,102.59,102.45,102.45,2600.0,92.5346,92.5346,92.4083,92.4083,2600.0
2015-02-04 12:30:00,102.42,102.44,102.4,102.42,2400.0,92.3812,92.3993,92.3632,92.3812,2400.0
2015-02-04 12:35:00,102.46,102.46,102.34,102.37,1700.0,92.4173,92.4173,92.3091,92.3361,1700.0
2015-02-04 12:40:00,102.41,102.46,102.35,102.35,1000.0,92.3722,92.4173,92.3181,92.3181,1000.0
2015-02-04 12:45:00,102.39,102.42,102.35,102.42,1500.0,92.3542,92.3812,92.3181,92.3812,1500.0
2015-02-04 12:50:00,102.48,102.52,102.37,102.45,4100.0,92.4354,92.4714,92.3361,92.4083,4100.0
2015-02-04 12:55:00,102.51,102.55,102.49,102.55,600.0,92.4624,92.4985,92.4444,92.4985,600.0
2015-02-04 13:00:00,102.57,102.58,102.48,102.48,1900.0,92.5165,92.5256,92.4354,92.4354,1900.0
2015-02-04 13:05:00,102.46,102.49,102.39,102.45,9000.0,92.4173,92.4444,92.3542,92.4083,9000.0
2015-02-04 13:10:00,102.44,102.44,102.36,102.39,2400.0,92.3993,92.3993,92.3271,92.3542,2400.0
2015-02-04 13:15:00,102.44,102.45,102.39,102.43,5400.0,92.3993,92.4083,92.3542,92.3903,5400.0
2015-02-04 13:20:00,102.39,102.48,102.37,102.44,3300.0,92.3542,92.4354,92.3361,92.3993,3300.0
2015-02-04 13:25:00,102.49,102.53,102.36,102.46,7600.0,92.4444,92.4805,92.3271,92.4173,7600.0
2015-02-04 13:30:00,102.42,102.52,102.42,102.52,5500.0,92.3812,92.4714,92.3812,92.4714,5500.0
2015-02-04 13:35:00,102.52,102.56,102.46,102.48,2300.0,92.4714,92.5075,92.4173,92.4354,2300.0
2015-02-04 13:40:00,102.46,102.46,102.35,102.44,3100.0,92.4173,92.4173,92.3181,92.3993,3100.0
2015-02-04 13:45:00,102.43,102.44,102.35,102.38,2700.0,92.3903,92.3993,92.3181,92.3452,2700.0
2015-02-04 13:50:00,102.39,102.4,102.37,102.4,1900.0,92.3542,92.3632,92.3361,92.3632,1900.0
2015-02-04 13:55:00,102.43,102.44,102.35,102.42,4100.0,92.3903,92.3993,92.3181,92.3812,4100.0
2015-02-04 14:00:00,102.4,102.42,102.37,102.4,4700.0,92.3632,92.3812,92.3361,92.3632,4700.0
2015-02-04 14:05:00,102.42,102.42,102.21,102.23,6600.0,92.3812,92.3812,92.1918,92.2099,6600.0
2015-02-04 14:10:00,102.24,102.25,102.14,102.14,4000.0,92.2189,92.2279,92.1287,92.1287,4000.0
2015-02-04 14:15:00,102.14,102.22,102.14,102.19,3400.0,92.1287,92.2008,92.1287,92.1738,3400.0
2015-02-04 14:20:00,102.18,102.32,102.18,102.27,4800.0,92.1648,92.291,92.1648,92.2459,4800.0
2015-02-04 14:25:00,102.27,102.35,102.25,102.33,2000.0,92.2459,92.3181,92.2279,92.3001,2000.0
2015-02-04 14:30:00,102.33,102.39,102.21,102.22,2300.0,92.3001,92.3542,92.1918,92.2008,2300.0
2015-02-04 14:35:00,102.23,102.34,102.23,102.34,1900.0,92.2099,92.3091,92.2099,92.3091,1900.0
2015-02-04 14:40:00,102.33,102.37,102.32,102.37,1900.0,92.3001,92.3361,92.291,92.3361,1900.0
2015-02-04 14:45:00,102.32,102.37,102.3,102.32,9500.0,92.291,92.3361,92.273,92.291,9500.0
2015-02-04 14:50:00,102.29,102.33,102.25,102.33,7900.0,92.264,92.3001,92.2279,92.3001,7900.0
2015-02-04 14:55:00,102.3,102.44,102.25,102.4,34600.0,92.273,92.3993,92.2279,92.3632,34600.0
2015-02-04 15:00:00,102.37,102.49,102.34,102.39,3200.0,92.3361,92.4444,92.3091,92.3542,3200.0
2015-02-04 15:05:00,102.42,102.45,102.35,102.43,12600.0,92.3812,92.4083,92.3181,92.3903,12600.0
2015-02-04 15:10:00,102.45,102.45,102.32,102.42,8900.0,92.4083,92.4083,92.291,92.3812,8900.0
2015-02-04 15:15:00,102.47,102.54,102.41,102.41,12600.0,92.4263,92.4895,92.3722,92.3722,12600.0
2015-02-04 15:20:00,102.43,102.53,102.39,102.5,11100.0,92.3903,92.4805,92.3542,92.4534,11100.0
2015-02-04 15:25:00,102.5,102.53,102.46,102.47,18200.0,92.4534,92.4805,92.4173,92.4263,18200.0
2015-02-04 15:30:00,102.5,102.54,102.43,102.51,23000.0,92.4534,92.4895,92.3903,92.4624,23000.0
2015-02-04 15:35:00,102.51,102.56,102.38,102.38,13000.0,92.4624,92.5075,92.3452,92.3452,13000.0
2015-02-04 15:40:00,102.34,102.4,102.14,102.14,20800.0,92.3091,92.3632,92.1287,92.1287,20800.0
2015-02-04 15:45:00,102.15,102.16,101.8,101.85,29400.0,92.1377,92.1467,91.822,91.8671,29400.0
2015-02-04 15:50:00,101.85,101.91,101.71,101.76,20600.0,91.8671,91.9212,91.7408,91.7859,20600.0
2015-02-04 15:55:00,101.74,101.84,101.65,101.84,31700.0,91.7679,91.8581,91.6867,91.8581,31700.0
2015-02-05 09:30:00,102.56,102.62,102.41,102.6,25300.0,92.5075,92.5616,92.3722,92.5436,25300.0
2015-02-05 09:35:00,102.55,102.55,102.42,102.48,10700.0,92.4985,92.4985,92.3812,92.4354,10700.0
2015-02-05 09:40:00,102.51,102.63,102.39,102.61,13100.0,92.4624,92.5707,92.3542,92.5526,13100.0
2015-02-05 09:45:00,102.65,102.73,102.56,102.72,5900.0,92.5887,92.6609,92.5075,92.6518,5900.0
2015-02-05 09:50:00,102.76,102.77,102.6,102.6,2400.0,92.6879,92.6969,92.5436,92.5436,2400.0
2015-02-05 09:55:00,102.61,102.61,102.27,102.28,4400.0,92.5526,92.5526,92.2459,92.255,4400.0
2015-02-05 10:00:00,102.18,102.32,101.97,102.31,26400.0,92.1648,92.291,91.9754,92.282,26400.0
2015-02-05 10:05:00,102.33,102.36,102.14,102.14,2500.0,92.3001,92.3271,92.1287,92.1287,2500.0
2015-02-05 10:10:00,102.1,102.11,101.89,101.94,7100.0,92.0926,92.1016,91.9032,91.9483,7100.0
2015-02-05 10:15:00,101.93,102.07,101.92,101.96,5300.0,91.9393,92.0656,91.9303,91.9663,5300.0
2015-02-05 10:20:00,102.01,102.01,101.81,101.87,9600.0,92.0114,92.0114,91.831,91.8852,9600.0
2015-02-05 10:25:00,101.89,101.97,101.87,101.9,7600.0,91.9032,91.9754,91.8852,91.9122,7600.0
2015-02-05 10:30:00,101.91,102.06,101.91,102.04,7100.0,91.9212,92.0565,91.9212,92.0385,7100.0
2015-02-05 10:35:00,102.06,102.06,101.95,102.02,4400.0,92.0565,92.0565,91.9573,92.0205,4400.0
2015-02-05 10:40:00,102.06,102.07,101.95,102.01,1300.0,92.0565,92.0656,91.9573,92.0114,1300.0
2015-02-05 10:45:00,101.95,102.12,101.95,102.05,2300.0,91.9573,92.1106,91.9573,92.0475,2300.0
2015-02-05 10:50:00,102.04,102.07,101.96,101.97,3300.0,92.0385,92.0656,91.9663,91.9754,3300.0
2015-02-05 10:55:00,101.91,102.03,101.84,101.85,17400.0,91.9212,92.0295,91.8581,91.8671,17400.0
2015-02-05 11:00:00,101.86,101.86,101.74,101.78,6800.0,91.8761,91.8761,91.7679,91.804,6800.0
2015-02-05 11:05:00,101.81,101.82,101.74,101.76,6800.0,91.831,91.8401,91.7679,91.7859,6800.0
2015-02-05 11:10:00,101.77,101.85,101.74,101.79,8100.0,91.795,91.8671,91.7679,91.813,8100.0
2015-02-05 11:15:00,101.85,101.93,101.72,101.77,9300.0,91.8671,91.9393,91.7499,91.795,9300.0
2015-02-05 11:20:00,101.75,101.8,101.63,101.76,7000.0,91.7769,91.822,91.6687,91.7859,7000.0
2015-02-05 11:25:00,101.8,101.8,101.69,101.79,3400.0,91.822,91.822,91.7228,91.813,3400.0
2015-02-05 11:30:00,101.8,101.85,101.78,101.79,2500.0,91.822,91.8671,91.804,91.813,2500.0
2015-02-05 11:35:00,101.83,101.98,101.79,101.94,2400.0,91.8491,91.9844,91.813,91.9483,2400.0
2015-02-05 11:40:00,101.85,101.85,101.75,101.75,3700.0,91.8671,91.8671,91.7769,91.7769,3700.0
2015-02-05 11:45:00,101.81,102.09,101.78,102.08,1500.0,91.831,92.0836,91.804,92.0746,1500.0
2015-02-05 11:50:00,102.12,102.12,101.95,101.98,2400.0,92.1106,92.1106,91.9573,91.9844,2400.0
2015-02-05 11:55:00,102.08,102.16,102.08,102.16,1500.0,92.0746,92.1467,92.0746,92.1467,1500.0
2015-02-05 12:00:00,102.2,102.24,102.18,102.18,1000.0,92.1828,92.2189,92.1648,92.1648,1000.0
2015-02-05 12:05:00,102.15,102.17,102.15,102.17,400.0,92.1377,92.1557,92.1377,92.1557,400.0
2015-02-05 12:10:00,102.19,102.19,102.12,102.12,1500.0,92.1738,92.1738,92.1106,92.1106,1500.0
2015-02-05 12:15:00,102.18,102.2,102.15,102.15,800.0,92.1648,92.1828,92.1377,92.1377,800.0
2015-02-05 12:20:00,102.19,102.28,102.19,102.23,1800.0,92.1738,92.255,92.1738,92.2099,1800.0
2015-02-05 12:25:00,102.24,102.26,102.2,102.2,1200.0,92.2189,92.2369,92.1828,92.1828,1200.0
2015-02-05 12:30:00,102.25,102.31,102.25,102.26,5000.0,92.2279,92.282,92.2279,92.2369,5000.0
2015-02-05 12:35:00,102.24,102.31,102.18,102.28,3500.0,92.2189,92.282,92.1648,92.255,3500.0
2015-02-05 12:40:00,102.27,102.41,102.26,102.37,6100.0,92.2459,92.3722,92.2369,92.3361,6100.0
2015-02-05 12:45:00,102.34,102.41,102.34,102.41,2000.0,92.3091,92.3722,92.3091,92.3722,2000.0
2015-02-05 12:50:00,102.41,102.47,102.31,102.32,2000.0,92.3722,92.4263,92.282,92.291,2000.0
2015-02-05 12:55:00,102.31,102.34,102.24,102.24,4500.0,92.282,92.3091,92.2189,92.2189,4500.0
2015-02-05 13:00:00,102.21,102.3,102.16,102.16,5000.0,92.1918,92.273,92.1467,92.1467,5000.0
2015-02-05 13:05:00,102.17,102.21,102.15,102.21,3400.0,92.1557,92.1918,92.1377,92.1918,3400.0
2015-02-05 13:10:00,102.23,102.33,102.16,102.31,12900.0,92.2099,92.3001,92.1467,92.282,12900.0
2015-02-05 13:15:00,102.28,102.5,102.28,102.5,3000.0,92.255,92.4534,92.255,92.4534,3000.0
2015-02-05 13:20:00,102.52,102.62,102.52,102.62,800.0,92.4714,92.5616,92.4714,92.5616,800.0
2015-02-05 13:25:00,102.61,102.69,102.58,102.64,3000.0,92.5526,92.6248,92.5256,92.5797,3000.0
2015-02-05 13:30:00,102.67,102.69,102.57,102.59,1600.0,92.6067,92.6248,92.5165,92.5346,1600.0
2015-02-05 13:35:00,102.62,102.68,102.61,102.68,800.0,92.5616,92.6158,92.5526,92.6158,800.0
2015-02-05 13:40:00,102.69,102.71,102.62,102.67,2800.0,92.6248,92.6428,92.5616,92.6067,2800.0
2015-02-05 13:45:00,102.7,102.85,102.7,102.76,4700.0,92.6338,92.7691,92.6338,92.6879,4700.0
2015-02-05 13:50:00,102.78,102.78,102.73,102.73,800.0,92.706,92.706,92.6609,92.6609,800.0
2015-02-05 13:55:00,102.73,102.84,102.73,102.83,2200.0,92.6609,92.7601,92.6609,92.7511,2200.0
2015-02-05 14:00:00,102.82,102.83,102.67,102.68,1700.0,92.742,92.7511,92.6067,92.6158,1700.0
2015-02-05 14:05:00,102.69,102.73,102.64,102.69,2300.0,92.6248,92.6609,92.5797,92.6248,2300.0
2015-02-05 14:10:00,102.69,102.84,102.69,102.78,4500.0,92.6248,92.7601,92.6248,92.706,4500.0
2015-02-05 14:15:00,102.73,102.79,102.66,102.78,2800.0,92.6609,92.715,92.5977,92.706,2800.0
2015-02-05 14:20:00,102.79,102.79,102.68,102.69,1000.0,92.715,92.715,92.6158,92.6248,1000.0
2015-02-05 14:25:00,102.55,102.65,102.55,102.63,1200.0,92.4985,92.5887,92.4985,92.5707,1200.0
2015-02-05 14:30:00,102.53,102.6,102.53,102.6,500.0,92.4805,92.5436,92.4805,92.5436,500.0
2015-02-05 14:35:00,102.54,102.59,102.54,102.59,600.0,92.4895,92.5346,92.4895,92.5346,600.0
2015-02-05 14:40:00,102.62,102.62,102.55,102.59,900.0,92.5616,92.5616,92.4985,92.5346,900.0
2015-02-05 14:45:00,102.58,102.59,102.52,102.52,1300.0,92.5256,92.5346,92.4714,92.4714,1300.0
2015-02-05 14:50:00,102.55,102.63,102.55,102.56,1000.0,92.4985,92.5707,92.4985,92.5075,1000.0
2015-02-05 14:55:00,102.54,102.69,102.54,102.65,2000.0,92.4895,92.6248,92.4895,92.5887,2000.0
2015-02-05 15:00:00,102.69,102.7,102.63,102.69,2400.0,92.6248,92.6338,92.5707,92.6248,2400.0
2015-02-05 15:05:00,102.69,102.76,102.61,102.72,6800.0,92.6248,92.6879,92.5526,92.6518,6800.0
2015-02-05 15:10:00,102.73,102.76,102.66,102.72,6900.0,92.6609,92.6879,92.5977,92.6518,6900.0
2015-02-05 15:15:00,102.77,102.77,102.59,102.69,18100.0,92.6969,92.6969,92.5346,92.6248,18100.0
2015-02-05 15:20:00,102.7,102.82,102.7,102.82,13700.0,92.6338,92.742,92.6338,92.742,13700.0
2015-02-05 15:25:00,102.82,102.98,102.82,102.97,6900.0,92.742,92.8864,92.742,92.8773,6900.0
2015-02-05 15:30:00,102.98,103.06,102.96,103.05,13200.0,92.8864,92.9585,92.8683,92.9495,13200.0
2015-02-05 15:35:00,103.06,103.09,103.0,103.09,9900.0,92.9585,92.9856,92.9044,92.9856,9900.0
2015-02-05 15:40:00,103.12,103.22,103.11,103.16,14000.0,93.0126,93.1028,93.0036,93.0487,14000.0
2015-02-05 15:45:00,103.14,103.16,102.99,103.03,15600.0,93.0307,93.0487,92.8954,92.9315,15600.0
2015-02-05 15:50:00,103.03,103.19,103.02,103.18,20300.0,92.9315,93.0758,92.9224,93.0668,20300.0
2015-02-05 15:55:00,103.18,103.26,103.09,103.11,35600.0,93.0668,93.1389,92.9856,93.0036,35600.0
2015-02-06 09:30:00,101.53,101.84,101.47,101.57,63800.0,91.5785,91.8581,91.5244,91.6146,63800.0
2015-02-06 09:35:00,101.68,101.88,101.63,101.82,26100.0,91.7138,91.8942,91.6687,91.8401,26100.0
2015-02-06 09:40:00,101.9,101.98,101.69,101.69,30100.0,91.9122,91.9844,91.7228,91.7228,30100.0
2015-02-06 09:45:00,101.75,101.78,101.57,101.64,27500.0,91.7769,91.804,91.6146,91.6777,27500.0
2015-02-06 09:50:00,101.68,101.77,101.44,101.48,18800.0,91.7138,91.795,91.4973,91.5334,18800.0
2015-02-06 09:55:00,101.53,101.62,101.5,101.55,21300.0,91.5785,91.6597,91.5514,91.5965,21300.0
2015-02-06 10:00:00,101.62,101.62,101.38,101.41,25900.0,91.6597,91.6597,91.4432,91.4702,25900.0
2015-02-06 10:05:00,101.38,101.48,101.3,101.47,9900.0,91.4432,91.5334,91.371,91.5244,9900.0
2015-02-06 10:10:00,101.48,101.51,101.42,101.46,16100.0,91.5334,91.5604,91.4793,91.5153,16100.0
2015-02-06 10:15:00,101.45,101.55,101.36,101.5,15900.0,91.5063,91.5965,91.4251,91.5514,15900.0
2015-02-06 10:20:00,101.54,101.55,101.41,101.47,16500.0,91.5875,91.5965,91.4702,91.5244,16500.0
2015-02-06 10:25:00,101.47,101.52,101.45,101.47,6500.0,91.5244,91.5695,91.5063,91.5244,6500.0
2015-02-06 10:30:00,101.45,101.55,101.39,101.46,5000.0,91.5063,91.5965,91.4522,91.5153,5000.0
2015-02-06 10:35:00,101.48,101.55,101.45,101.55,7400.0,91.5334,91.5965,91.5063,91.5965,7400.0
2015-02-06 10:40:00,101.56,101.74,101.56,101.73,31500.0,91.6055,91.7679,91.6055,91.7589,31500.0
2015-02-06 10:45:00,101.75,102.04,101.75,102.02,31800.0,91.7769,92.0385,91.7769,92.0205,31800.0
2015-02-06 10:50:00,102.03,102.1,101.97,102.03,20400.0,92.0295,92.0926,91.9754,92.0295,20400.0
2015-02-06 10:55:00,102.06,102.06,101.85,101.85,9600.0,92.0565,92.0565,91.8671,91.8671,9600.0
2015-02-06 11:00:00,101.88,101.99,101.88,101.99,6700.0,91.8942,91.9934,91.8942,91.9934,6700.0
2015-02-06 11:05:00,102.03,102.08,101.94,102.04,2300.0,92.0295,92.0746,91.9483,92.0385,2300.0
2015-02-06 11:10:00,102.04,102.2,102.03,102.2,4600.0,92.0385,92.1828,92.0295,92.1828,4600.0
2015-02-06 11:15:00,102.18,102.25,102.09,102.16,5200.0,92.1648,92.2279,92.0836,92.1467,5200.0
2015-02-06 11:20:00,102.13,102.15,101.96,101.96,8400.0,92.1197,92.1377,91.9663,91.9663,8400.0
2015-02-06 11:25:00,101.97,102.17,101.97,102.09,4400.0,91.9754,92.1557,91.9754,92.0836,4400.0
2015-02-06 11:30:00,102.03,102.16,102.03,102.16,3000.0,92.0295,92.1467,92.0295,92.1467,3000.0
2015-02-06 11:35:00,102.11,102.11,101.97,102.01,1400.0,92.1016,92.1016,91.9754,92.0114,1400.0
2015-02-06 11:40:00,101.99,102.01,101.9,101.94,2700.0,91.9934,92.0114,91.9122,91.9483,2700.0
2015-02-06 11:45:00,101.95,102.01,101.85,102.01,2600.0,91.9573,92.0114,91.8671,92.0114,2600.0
2015-02-06 11:50:00,102.06,102.06,101.98,101.98,1900.0,92.0565,92.0565,91.9844,91.9844,1900.0
2015-02-06 11:55:00,101.98,101.98,101.82,101.88,2900.0,91.9844,91.9844,91.8401,91.8942,2900.0
2015-02-06 12:00:00,101.84,101.88,101.73,101.85,2500.0,91.8581,91.8942,91.7589,91.8671,2500.0
2015-02-06 12:05:00,101.86,101.86,101.73,101.82,1800.0,91.8761,91.8761,91.7589,91.8401,1800.0
2015-02-06 12:10:00,101.84,101.85,101.63,101.64,2300.0,91.8581,91.8671,91.6687,91.6777,2300.0
2015-02-06 12:15:00,101.64,101.78,101.64,101.78,3100.0,91.6777,91.804,91.6777,91.804,3100.0
2015-02-06 12:20:00,101.74,101.77,101.61,101.64,3600.0,91.7679,91.795,91.6506,91.6777,3600.0
2015-02-06 12:25:00,101.6,101.6,101.48,101.54,3500.0,91.6416,91.6416,91.5334,91.5875,3500.0
2015-02-06 12:30:00,101.51,101.56,101.48,101.52,2100.0,91.5604,91.6055,91.5334,91.5695,2100.0
2015-02-06 12:35:00,101.5,101.51,101.43,101.49,6100.0,91.5514,91.5604,91.4883,91.5424,6100.0
2015-02-06 12:40:00,101.48,101.48,101.21,101.25,3700.0,91.5334,91.5334,91.2898,91.3259,3700.0
2015-02-06 12:45:00,101.22,101.34,101.19,101.32,4500.0,91.2989,91.4071,91.2718,91.3891,4500.0
2015-02-06 12:50:00,101.29,101.31,101.25,101.28,2000.0,91.362,91.38,91.3259,91.353,2000.0
2015-02-06 12:55:00,101.32,101.5,101.31,101.44,3700.0,91.3891,91.5514,91.38,91.4973,3700.0
2015-02-06 13:00:00,101.42,101.45,101.35,101.35,1700.0,91.4793,91.5063,91.4161,91.4161,1700.0
2015-02-06 13:05:00,101.33,101.39,101.13,101.13,9700.0,91.3981,91.4522,91.2177,91.2177,9700.0
2015-02-06 13:10:00,101.16,101.16,100.81,100.93,14300.0,91.2447,91.2447,90.929,91.0373,14300.0
2015-02-06 13:15:00,100.95,101.04,100.77,100.77,4800.0,91.0553,91.1365,90.893,90.893,4800.0
2015-02-06 13:20:00,100.79,100.9,100.79,100.9,1000.0,90.911,91.0102,90.911,91.0102,1000.0
2015-02-06 13:25:00,100.89,101.08,100.72,101.08,14400.0,91.0012,91.1726,90.8479,91.1726,14400.0
2015-02-06 13:30:00,101.06,101.12,100.96,101.08,4700.0,91.1545,91.2087,91.0643,91.1726,4700.0
2015-02-06 13:35:00,101.14,101.16,100.96,101.08,5300.0,91.2267,91.2447,91.0643,91.1726,5300.0
2015-02-06 13:40:00,101.1,101.17,101.08,101.16,1100.0,91.1906,91.2538,91.1726,91.2447,1100.0
2015-02-06 13:45:00,101.19,101.29,101.12,101.12,3700.0,91.2718,91.362,91.2087,91.2087,3700.0
2015-02-06 13:50:00,101.16,101.23,101.15,101.22,1400.0,91.2447,91.3079,91.2357,91.2989,1400.0
2015-02-06 13:55:00,101.23,101.31,101.23,101.26,3200.0,91.3079,91.38,91.3079,91.3349,3200.0
2015-02-06 14:00:00,101.26,101.28,101.11,101.17,8600.0,91.3349,91.353,91.1996,91.2538,8600.0
2015-02-06 14:05:00,101.15,101.18,101.1,101.15,2500.0,91.2357,91.2628,91.1906,91.2357,2500.0
2015-02-06 14:10:00,101.14,101.25,101.1,101.18,3100.0,91.2267,91.3259,91.1906,91.2628,3100.0
2015-02-06 14:15:00,101.21,101.31,101.18,101.2,4100.0,91.2898,91.38,91.2628,91.2808,4100.0
2015-02-06 14:20:00,101.18,101.21,101.16,101.19,1500.0,91.2628,91.2898,91.2447,91.2718,1500.0
2015-02-06 14:25:00,101.16,101.33,101.16,101.28,2900.0,91.2447,91.3981,91.2447,91.353,2900.0
2015-02-06 14:30:00,101.26,101.36,101.23,101.35,4800.0,91.3349,91.4251,91.3079,91.4161,4800.0
2015-02-06 14:35:00,101.43,101.55,101.43,101.47,4700.0,91.4883,91.5965,91.4883,91.5244,4700.0
2015-02-06 14:40:00,101.49,101.56,101.46,101.49,5200.0,91.5424,91.6055,91.5153,91.5424,5200.0
2015-02-06 14:45:00,101.45,101.47,101.38,101.41,3600.0,91.5063,91.5244,91.4432,91.4702,3600.0
2015-02-06 14:50:00,101.41,101.41,101.21,101.21,3500.0,91.4702,91.4702,91.2898,91.2898,3500.0
2015-02-06 14:55:00,101.2,101.2,101.05,101.05,3200.0,91.2808,91.2808,91.1455,91.1455,3200.0
2015-02-06 15:00:00,101.02,101.08,100.75,100.78,6800.0,91.1185,91.1726,90.8749,90.902,6800.0
2015-02-06 15:05:00,100.77,100.99,100.77,100.83,6600.0,90.893,91.0914,90.893,90.9471,6600.0
2015-02-06 15:10:00,100.84,101.01,100.82,100.88,11900.0,90.9561,91.1094,90.9381,90.9922,11900.0
2015-02-06 15:15:00,100.93,101.03,100.84,100.84,8300.0,91.0373,91.1275,90.9561,90.9561,8300.0
2015-02-06 15:20:00,100.82,100.99,100.76,100.86,6700.0,90.9381,91.0914,90.884,90.9741,6700.0
2015-02-06 15:25:00,100.87,100.87,100.64,100.65,5400.0,90.9832,90.9832,90.7757,90.7847,5400.0
2015-02-06 15:30:00,100.66,100.95,100.64,100.95,7700.0,90.7938,91.0553,90.7757,91.0553,7700.0
2015-02-06 15:35:00,100.95,101.0,100.77,100.84,5600.0,91.0553,91.1004,90.893,90.9561,5600.0
2015-02-06 15:40:00,100.88,100.88,100.44,100.5,20000.0,90.9922,90.9922,90.5953,90.6494,20000.0
2015-02-06 15:45:00,100.49,100.72,100.49,100.61,15700.0,90.6404,90.8479,90.6404,90.7487,15700.0
2015-02-06 15:50:00,100.63,100.89,100.62,100.89,18000.0,90.7667,91.0012,90.7577,91.0012,18000.0
2015-02-06 15:55:00,100.89,100.96,100.69,100.8,34200.0,91.0012,91.0643,90.8208,90.92,34200.0
2015-02-09 09:30:00,98.87,99.16,98.81,99.06,24600.0,89.1792,89.4408,89.1251,89.3506,24600.0
2015-02-09 09:35:00,99.11,99.15,98.95,99.15,13500.0,89.3957,89.4318,89.2514,89.4318,13500.0
2015-02-09 09:40:00,99.14,99.21,99.05,99.15,8200.0,89.4227,89.4859,89.3416,89.4318,8200.0
2015-02-09 09:45:00,99.09,99.19,99.08,99.11,3100.0,89.3776,89.4678,89.3686,89.3957,3100.0
2015-02-09 09:50:00,99.19,99.25,99.07,99.09,2700.0,89.4678,89.522,89.3596,89.3776,2700.0
2015-02-09 09:55:00,99.13,99.15,99.01,99.02,3500.0,89.4137,89.4318,89.3055,89.3145,3500.0
2015-02-09 10:00:00,99.05,99.16,98.97,99.03,7400.0,89.3416,89.4408,89.2694,89.3235,7400.0
2015-02-09 10:05:00,99.04,99.1,98.91,98.91,3800.0,89.3325,89.3867,89.2153,89.2153,3800.0
2015-02-09 10:10:00,98.91,99.15,98.86,99.12,20000.0,89.2153,89.4318,89.1702,89.4047,20000.0
2015-02-09 10:15:00,99.13,99.16,98.99,98.99,4800.0,89.4137,89.4408,89.2874,89.2874,4800.0
2015-02-09 10:20:00,98.95,98.95,98.62,98.68,4200.0,89.2514,89.2514,88.9537,89.0078,4200.0
2015-02-09 10:25:00,98.73,98.83,98.62,98.78,11300.0,89.0529,89.1431,88.9537,89.098,11300.0
2015-02-09 10:30:00,98.76,98.77,98.65,98.69,9500.0,89.08,89.089,88.9808,89.0168,9500.0
2015-02-09 10:35:00,98.68,98.9,98.63,98.72,13100.0,89.0078,89.2063,88.9627,89.0439,13100.0
2015-02-09 10:40:00,98.69,98.77,98.6,98.69,11800.0,89.0168,89.089,88.9357,89.0168,11800.0
2015-02-09 10:45:00,98.68,98.7,98.57,98.64,9400.0,89.0078,89.0259,88.9086,88.9717,9400.0
2015-02-09 10:50:00,98.6,98.72,98.6,98.67,3900.0,88.9357,89.0439,88.9357,88.9988,3900.0
2015-02-09 10:55:00,98.68,98.83,98.68,98.81,8900.0,89.0078,89.1431,89.0078,89.1251,8900.0
2015-02-09 11:00:00,98.78,98.91,98.71,98.89,5100.0,89.098,89.2153,89.0349,89.1972,5100.0
2015-02-09 11:05:00,98.89,98.92,98.79,98.88,6100.0,89.1972,89.2243,89.107,89.1882,6100.0
2015-02-09 11:10:00,98.89,99.02,98.76,98.76,10900.0,89.1972,89.3145,89.08,89.08,10900.0
2015-02-09 11:15:00,98.73,98.91,98.73,98.89,8000.0,89.0529,89.2153,89.0529,89.1972,8000.0
2015-02-09 11:20:00,98.9,99.08,98.87,98.97,12600.0,89.2063,89.3686,89.1792,89.2694,12600.0
2015-02-09 11:25:00,98.91,99.07,98.87,99.02,9900.0,89.2153,89.3596,89.1792,89.3145,9900.0
2015-02-09 11:30:00,99.04,99.08,98.83,98.84,20800.0,89.3325,89.3686,89.1431,89.1521,20800.0
2015-02-09 11:35:00,98.85,99.06,98.78,99.04,8100.0,89.1612,89.3506,89.098,89.3325,8100.0
2015-02-09 11:40:00,99.04,99.26,99.04,99.21,2900.0,89.3325,89.531,89.3325,89.4859,2900.0
2015-02-09 11:45:00,99.22,99.37,99.2,99.36,6700.0,89.4949,89.6302,89.4769,89.6212,6700.0
2015-02-09 11:50:00,99.38,99.56,99.35,99.49,20800.0,89.6392,89.8016,89.6122,89.7384,20800.0
2015-02-09 11:55:00,99.51,99.6,99.44,99.46,9900.0,89.7565,89.8376,89.6933,89.7114,9900.0
2015-02-09 12:00:00,99.47,99.51,99.37,99.4,4200.0,89.7204,89.7565,89.6302,89.6573,4200.0
2015-02-09 12:05:00,99.4,99.42,99.31,99.42,3100.0,89.6573,89.6753,89.5761,89.6753,3100.0
2015-02-09 12:10:00,99.43,99.52,99.42,99.5,7300.0,89.6843,89.7655,89.6753,89.7475,7300.0
2015-02-09 12:15:00,99.5,99.56,99.43,99.56,5600.0,89.7475,89.8016,89.6843,89.8016,5600.0
2015-02-09 12:20:00,99.57,99.58,99.48,99.49,4000.0,89.8106,89.8196,89.7294,89.7384,4000.0
2015-02-09 12:25:00,99.5,99.58,99.46,99.58,2500.0,89.7475,89.8196,89.7114,89.8196,2500.0
2015-02-09 12:30:00,99.65,99.86,99.6,99.83,11100.0,89.8827,90.0722,89.8376,90.0451,11100.0
2015-02-09 12:35:00,99.8,99.81,99.65,99.65,4500.0,90.018,90.0271,89.8827,89.8827,4500.0
2015-02-09 12:40:00,99.64,99.64,99.45,99.45,2500.0,89.8737,89.8737,89.7024,89.7024,2500.0
2015-02-09 12:45:00,99.47,99.6,99.46,99.58,5100.0,89.7204,89.8376,89.7114,89.8196,5100.0
2015-02-09 12:50:00,99.59,99.69,99.57,99.69,10800.0,89.8286,89.9188,89.8106,89.9188,10800.0
2015-02-09 12:55:00,99.7,99.7,99.36,99.37,4200.0,89.9278,89.9278,89.6212,89.6302,4200.0
2015-02-09 13:00:00,99.33,99.37,99.26,99.26,5400.0,89.5941,89.6302,89.531,89.531,5400.0
2015-02-09 13:05:00,99.26,99.28,99.21,99.25,7300.0,89.531,89.549,89.4859,89.522,7300.0
2015-02-09 13:10:00,99.24,99.32,99.2,99.23,4200.0,89.5129,89.5851,89.4769,89.5039,4200.0
2015-02-09 13:15:00,99.21,99.28,99.15,99.15,1200.0,89.4859,89.549,89.4318,89.4318,1200.0
2015-02-09 13:20:00,99.21,99.21,99.11,99.14,4100.0,89.4859,89.4859,89.3957,89.4227,4100.0
2015-02-09 13:25:00,99.15,99.2,99.13,99.15,2900.0,89.4318,89.4769,89.4137,89.4318,2900.0
2015-02-09 13:30:00,99.11,99.22,99.03,99.22,4800.0,89.3957,89.4949,89.3235,89.4949,4800.0
2015-02-09 13:35:00,99.22,99.31,99.22,99.23,2500.0,89.4949,89.5761,89.4949,89.5039,2500.0
2015-02-09 13:40:00,99.21,99.25,99.04,99.04,10700.0,89.4859,89.522,89.3325,89.3325,10700.0
2015-02-09 13:45:00,99.04,99.16,99.04,99.11,4600.0,89.3325,89.4408,89.3325,89.3957,4600.0
2015-02-09 13:50:00,99.13,99.18,99.05,99.17,5100.0,89.4137,89.4588,89.3416,89.4498,5100.0
2015-02-09 13:55:00,99.14,99.24,99.11,99.2,7500.0,89.4227,89.5129,89.3957,89.4769,7500.0
2015-02-09 14:00:00,99.19,99.3,99.14,99.27,4700.0,89.4678,89.5671,89.4227,89.54,4700.0
2015-02-09 14:05:00,99.29,99.37,99.26,99.37,4800.0,89.558,89.6302,89.531,89.6302,4800.0
2015-02-09 14:10:00,99.42,99.44,99.36,99.4,6700.0,89.6753,89.6933,89.6212,89.6573,6700.0
2015-02-09 14:15:00,99.42,99.42,99.19,99.19,3300.0,89.6753,89.6753,89.4678,89.4678,3300.0
2015-02-09 14:20:00,99.17,99.23,99.13,99.15,5100.0,89.4498,89.5039,89.4137,89.4318,5100.0
2015-02-09 14:25:00,99.17,99.18,98.97,98.97,21800.0,89.4498,89.4588,89.2694,89.2694,21800.0
2015-02-09 14:30:00,98.98,99.01,98.96,98.96,8800.0,89.2784,89.3055,89.2604,89.2604,8800.0
2015-02-09 14:35:00,98.99,99.02,98.95,98.99,12500.0,89.2874,89.3145,89.2514,89.2874,12500.0
2015-02-09 14:40:00,98.97,99.03,98.95,98.96,5900.0,89.2694,89.3235,89.2514,89.2604,5900.0
2015-02-09 14:45:00,98.97,99.01,98.86,98.9,6500.0,89.2694,89.3055,89.1702,89.2063,6500.0
2015-02-09 14:50:00,98.93,99.0,98.91,98.91,10200.0,89.2333,89.2965,89.2153,89.2153,10200.0
2015-02-09 14:55:00,98.9,98.94,98.77,98.77,5900.0,89.2063,89.2423,89.089,89.089,5900.0
2015-02-09 15:00:00,98.77,98.8,98.7,98.72,4800.0,89.089,89.1161,89.0259,89.0439,4800.0
2015-02-09 15:05:00,98.71,98.84,98.67,98.79,7300.0,89.0349,89.1521,88.9988,89.107,7300.0
2015-02-09 15:10:00,98.8,98.94,98.79,98.93,7100.0,89.1161,89.2423,89.107,89.2333,7100.0
2015-02-09 15:15:00,98.93,98.94,98.77,98.77,15100.0,89.2333,89.2423,89.089,89.089,15100.0
2015-02-09 15:20:00,98.77,98.88,98.72,98.88,18100.0,89.089,89.1882,89.0439,89.1882,18100.0
2015-02-09 15:25:00,98.86,98.96,98.86,98.95,9200.0,89.1702,89.2604,89.1702,89.2514,9200.0
2015-02-09 15:30:00,99.0,99.02,98.92,98.93,10300.0,89.2965,89.3145,89.2243,89.2333,10300.0
2015-02-09 15:35:00,98.94,98.94,98.7,98.75,22100.0,89.2423,89.2423,89.0259,89.071,22100.0
2015-02-09 15:40:00,98.75,98.91,98.73,98.89,11400.0,89.071,89.2153,89.0529,89.1972,11400.0
2015-02-09 15:45:00,98.89,98.95,98.85,98.94,14700.0,89.1972,89.2514,89.1612,89.2423,14700.0
2015-02-09 15:50:00,98.93,98.93,98.79,98.8,17600.0,89.2333,89.2333,89.107,89.1161,17600.0
2015-02-09 15:55:00,98.79,98.82,98.6,98.64,29500.0,89.107,89.1341,88.9357,88.9717,29500.0
2015-02-10 09:30:00,101.3,101.35,101.08,101.16,40800.0,91.371,91.4161,91.1726,91.2447,40800.0
2015-02-10 09:35:00,101.22,101.66,101.22,101.62,35400.0,91.2989,91.6957,91.2989,91.6597,35400.0
2015-02-10 09:40:00,101.62,101.66,101.31,101.38,18800.0,91.6597,91.6957,91.38,91.4432,18800.0
2015-02-10 09:45:00,101.33,101.59,101.32,101.52,9600.0,91.3981,91.6326,91.3891,91.5695,9600.0
2015-02-10 09:50:00,101.68,101.7,101.58,101.58,4100.0,91.7138,91.7318,91.6236,91.6236,4100.0
2015-02-10 09:55:00,101.62,101.69,101.52,101.52,7500.0,91.6597,91.7228,91.5695,91.5695,7500.0
2015-02-10 10:00:00,101.58,101.69,101.52,101.64,11300.0,91.6236,91.7228,91.5695,91.6777,11300.0
2015-02-10 10:05:00,101.64,101.88,101.62,101.86,10100.0,91.6777,91.8942,91.6597,91.8761,10100.0
2015-02-10 10:10:00,101.92,102.06,101.9,102.04,6000.0,91.9303,92.0565,91.9122,92.0385,6000.0
2015-02-10 10:15:00,101.95,102.05,101.89,101.94,8700.0,91.9573,92.0475,91.9032,91.9483,8700.0
2015-02-10 10:20:00,101.87,101.87,101.53,101.68,6200.0,91.8852,91.8852,91.5785,91.7138,6200.0
2015-02-10 10:25:00,101.67,101.75,101.62,101.62,5800.0,91.7048,91.7769,91.6597,91.6597,5800.0
2015-02-10 10:30:00,101.62,101.69,101.48,101.55,5300.0,91.6597,91.7228,91.5334,91.5965,5300.0
2015-02-10 10:35:00,101.57,101.62,101.56,101.62,400.0,91.6146,91.6597,91.6055,91.6597,400.0
2015-02-10 10:40:00,101.67,101.72,101.62,101.66,3500.0,91.7048,91.7499,91.6597,91.6957,3500.0
2015-02-10 10:45:00,101.47,101.55,101.13,101.18,7000.0,91.5244,91.5965,91.2177,91.2628,7000.0
2015-02-10 10:50:00,101.2,101.43,101.13,101.43,5100.0,91.2808,91.4883,91.2177,91.4883,5100.0
2015-02-10 10:55:00,101.4,101.45,101.18,101.29,9500.0,91.4612,91.5063,91.2628,91.362,9500.0
2015-02-10 11:00:00,101.21,101.26,101.11,101.23,3400.0,91.2898,91.3349,91.1996,91.3079,3400.0
2015-02-10 11:05:00,101.22,101.26,101.07,101.23,4100.0,91.2989,91.3349,91.1636,91.3079,4100.0
2015-02-10 11:10:00,101.24,101.24,101.12,101.12,1300.0,91.3169,91.3169,91.2087,91.2087,1300.0
2015-02-10 11:15:00,101.12,101.22,101.08,101.21,1500.0,91.2087,91.2989,91.1726,91.2898,1500.0
2015-02-10 11:20:00,101.23,101.23,101.11,101.11,2400.0,91.3079,91.3079,91.1996,91.1996,2400.0
2015-02-10 11:25:00,101.09,101.22,101.09,101.19,2000.0,91.1816,91.2989,91.1816,91.2718,2000.0
2015-02-10 11:30:00,101.25,101.26,101.12,101.23,6500.0,91.3259,91.3349,91.2087,91.3079,6500.0
2015-02-10 11:35:00,101.23,101.27,101.22,101.24,1100.0,91.3079,91.344,91.2989,91.3169,1100.0
2015-02-10 11:40:00,101.24,101.32,101.24,101.28,1000.0,91.3169,91.3891,91.3169,91.353,1000.0
2015-02-10 11:45:00,101.28,101.28,101.28,101.28,0.0,91.353,91.353,91.353,91.353,0.0
2015-02-10 11:50:00,101.2,101.21,101.12,101.17,1800.0,91.2808,91.2898,91.2087,91.2538,1800.0
2015-02-10 11:55:00,101.12,101.3,101.12,101.3,900.0,91.2087,91.371,91.2087,91.371,900.0
2015-02-10 12:00:00,101.34,101.34,101.09,101.14,4400.0,91.4071,91.4071,91.1816,91.2267,4400.0
2015-02-10 12:05:00,101.1,101.22,101.1,101.18,1400.0,91.1906,91.2989,91.1906,91.2628,1400.0
2015-02-10 12:10:00,101.18,101.36,101.18,101.28,6300.0,91.2628,91.4251,91.2628,91.353,6300.0
2015-02-10 12:15:00,101.25,101.39,101.23,101.39,1700.0,91.3259,91.4522,91.3079,91.4522,1700.0
2015-02-10 12:20:00,101.42,101.42,101.27,101.29,3300.0,91.4793,91.4793,91.344,91.362,3300.0
2015-02-10 12:25:00,101.28,101.28,101.26,101.26,400.0,91.353,91.353,91.3349,91.3349,400.0
2015-02-10 12:30:00,101.31,101.34,101.23,101.25,3400.0,91.38,91.4071,91.3079,91.3259,3400.0
2015-02-10 12:35:00,101.25,101.31,101.16,101.31,5600.0,91.3259,91.38,91.2447,91.38,5600.0
2015-02-10 12:40:00,101.31,101.42,101.31,101.36,2200.0,91.38,91.4793,91.38,91.4251,2200.0
2015-02-10 12:45:00,101.34,101.42,101.3,101.42,1600.0,91.4071,91.4793,91.371,91.4793,1600.0
2015-02-10 12:50:00,101.38,101.38,101.3,101.3,300.0,91.4432,91.4432,91.371,91.371,300.0
2015-02-10 12:55:00,101.36,101.36,101.33,101.33,200.0,91.4251,91.4251,91.3981,91.3981,200.0
2015-02-10 13:00:00,101.34,101.35,101.3,101.3,1000.0,91.4071,91.4161,91.371,91.371,1000.0
2015-02-10 13:05:00,101.3,101.36,101.23,101.29,3200.0,91.371,91.4251,91.3079,91.362,3200.0
2015-02-10 13:10:00,101.26,101.35,101.23,101.29,5800.0,91.3349,91.4161,91.3079,91.362,5800.0
2015-02-10 13:15:00,101.27,101.35,101.25,101.35,3800.0,91.344,91.4161,91.3259,91.4161,3800.0
2015-02-10 13:20:00,101.36,101.36,101.19,101.25,1900.0,91.4251,91.4251,91.2718,91.3259,1900.0
2015-02-10 13:25:00,101.24,101.36,101.24,101.26,3900.0,91.3169,91.4251,91.3169,91.3349,3900.0
2015-02-10 13:30:00,101.22,101.3,101.19,101.3,3000.0,91.2989,91.371,91.2718,91.371,3000.0
2015-02-10 13:35:00,101.29,101.33,101.29,101.31,1400.0,91.362,91.3981,91.362,91.38,1400.0
2015-02-10 13:40:00,101.32,101.34,101.3,101.32,1900.0,91.3891,91.4071,91.371,91.3891,1900.0
2015-02-10 13:45:00,101.34,101.4,101.3,101.36,3200.0,91.4071,91.4612,91.371,91.4251,3200.0
2015-02-10 13:50:00,101.38,101.46,101.32,101.35,2700.0,91.4432,91.5153,91.3891,91.4161,2700.0
2015-02-10 13:55:00,101.4,101.4,101.31,101.31,500.0,91.4612,91.4612,91.38,91.38,500.0
2015-02-10 14:00:00,101.31,101.42,101.3,101.37,2400.0,91.38,91.4793,91.371,91.4342,2400.0
2015-02-10 14:05:00,101.43,101.44,101.4,101.44,1700.0,91.4883,91.4973,91.4612,91.4973,1700.0
2015-02-10 14:10:00,101.4,101.48,101.4,101.43,3600.0,91.4612,91.5334,91.4612,91.4883,3600.0
2015-02-10 14:15:00,101.43,101.46,101.38,101.45,1200.0,91.4883,91.5153,91.4432,91.5063,1200.0
2015-02-10 14:20:00,101.46,101.49,101.38,101.38,3500.0,91.5153,91.5424,91.4432,91.4432,3500.0
2015-02-10 14:25:00,101.39,101.56,101.39,101.53,1200.0,91.4522,91.6055,91.4522,91.5785,1200.0
2015-02-10 14:30:00,101.53,101.7,101.49,101.7,1700.0,91.5785,91.7318,91.5424,91.7318,1700.0
2015-02-10 14:35:00,101.73,101.9,101.73,101.9,3300.0,91.7589,91.9122,91.7589,91.9122,3300.0
2015-02-10 14:40:00,101.93,101.96,101.84,101.87,5700.0,91.9393,91.9663,91.8581,91.8852,5700.0
2015-02-10 14:45:00,101.87,101.98,101.86,101.87,3800.0,91.8852,91.9844,91.8761,91.8852,3800.0
2015-02-10 14:50:00,101.9,101.95,101.86,101.9,2800.0,91.9122,91.9573,91.8761,91.9122,2800.0
2015-02-10 14:55:00,101.94,102.12,101.94,102.11,6300.0,91.9483,92.1106,91.9483,92.1016,6300.0
2015-02-10 15:00:00,102.13,102.16,102.03,102.04,4500.0,92.1197,92.1467,92.0295,92.0385,4500.0
2015-02-10 15:05:00,102.02,102.08,101.98,102.08,2500.0,92.0205,92.0746,91.9844,92.0746,2500.0
2015-02-10 15:10:00,102.09,102.13,102.01,102.02,2100.0,92.0836,92.1197,92.0114,92.0205,2100.0
2015-02-10 15:15:00,102.04,102.17,102.01,102.13,3100.0,92.0385,92.1557,92.0114,92.1197,3100.0
2015-02-10 15:20:00,102.13,102.17,101.93,102.03,22500.0,92.1197,92.1557,91.9393,92.0295,22500.0
2015-02-10 15:25:00,102.03,102.12,101.96,102.11,4600.0,92.0295,92.1106,91.9663,92.1016,4600.0
2015-02-10 15:30:00,102.12,102.16,101.99,102.05,14700.0,92.1106,92.1467,91.9934,92.0475,14700.0
2015-02-10 15:35:00,102.04,102.14,101.99,102.12,9700.0,92.0385,92.1287,91.9934,92.1106,9700.0
2015-02-10 15:40:00,102.14,102.29,102.13,102.29,5900.0,92.1287,92.264,92.1197,92.264,5900.0
2015-02-10 15:45:00,102.29,102.33,102.19,102.22,10200.0,92.264,92.3001,92.1738,92.2008,10200.0
2015-02-10 15:50:00,102.25,102.36,102.21,102.34,14600.0,92.2279,92.3271,92.1918,92.3091,14600.0
2015-02-10 15:55:00,102.34,102.37,101.9,102.1,95200.0,92.3091,92.3361,91.9122,92.0926,95200.0
2015-02-11 09:30:00,102.95,103.13,102.9,103.13,17800.0,92.8593,93.0217,92.8142,93.0217,17800.0
2015-02-11 09:35:00,103.13,103.31,103.05,103.26,16800.0,93.0217,93.184,92.9495,93.1389,16800.0
2015-02-11 09:40:00,103.26,103.42,103.22,103.23,11300.0,93.1389,93.2832,93.1028,93.1119,11300.0
2015-02-11 09:45:00,103.22,103.42,103.19,103.41,5000.0,93.1028,93.2832,93.0758,93.2742,5000.0
2015-02-11 09:50:00,103.39,103.41,103.29,103.39,2200.0,93.2562,93.2742,93.166,93.2562,2200.0
2015-02-11 09:55:00,103.35,103.53,103.35,103.46,4300.0,93.2201,93.3824,93.2201,93.3193,4300.0
2015-02-11 10:00:00,103.44,103.46,103.27,103.29,11300.0,93.3013,93.3193,93.1479,93.166,11300.0
2015-02-11 10:05:00,103.27,103.29,103.18,103.25,10900.0,93.1479,93.166,93.0668,93.1299,10900.0
2015-02-11 10:10:00,103.25,103.43,103.22,103.42,2600.0,93.1299,93.2922,93.1028,93.2832,2600.0
2015-02-11 10:15:00,103.38,103.38,103.17,103.25,5100.0,93.2471,93.2471,93.0577,93.1299,5100.0
2015-02-11 10:20:00,103.21,103.35,103.21,103.27,4200.0,93.0938,93.2201,93.0938,93.1479,4200.0
2015-02-11 10:25:00,103.26,103.32,103.17,103.32,2900.0,93.1389,93.193,93.0577,93.193,2900.0
2015-02-11 10:30:00,103.3,103.42,103.27,103.36,3500.0,93.175,93.2832,93.1479,93.2291,3500.0
2015-02-11 10:35:00,103.41,103.45,103.35,103.45,4200.0,93.2742,93.3103,93.2201,93.3103,4200.0
2015-02-11 10:40:00,103.47,103.62,103.41,103.52,8200.0,93.3283,93.4636,93.2742,93.3734,8200.0
2015-02-11 10:45:00,103.51,103.59,103.45,103.59,4100.0,93.3644,93.4366,93.3103,93.4366,4100.0
2015-02-11 10:50:00,103.57,103.61,103.39,103.43,10700.0,93.4185,93.4546,93.2562,93.2922,10700.0
2015-02-11 10:55:00,103.38,103.38,103.19,103.26,2600.0,93.2471,93.2471,93.0758,93.1389,2600.0
2015-02-11 11:00:00,103.31,103.39,103.31,103.39,1800.0,93.184,93.2562,93.184,93.2562,1800.0
2015-02-11 11:05:00,103.38,103.44,103.31,103.31,4400.0,93.2471,93.3013,93.184,93.184,4400.0
2015-02-11 11:10:00,103.32,103.36,103.24,103.32,3600.0,93.193,93.2291,93.1209,93.193,3600.0
2015-02-11 11:15:00,103.3,103.3,103.11,103.15,2700.0,93.175,93.175,93.0036,93.0397,2700.0
2015-02-11 11:20:00,103.01,103.08,102.98,103.08,1100.0,92.9134,92.9766,92.8864,92.9766,1100.0
2015-02-11 11:25:00,103.05,103.05,102.97,102.99,1500.0,92.9495,92.9495,92.8773,92.8954,1500.0
2015-02-11 11:30:00,102.95,102.95,102.85,102.93,3400.0,92.8593,92.8593,92.7691,92.8413,3400.0
2015-02-11 11:35:00,102.95,103.07,102.92,103.07,1300.0,92.8593,92.9675,92.8322,92.9675,1300.0
2015-02-11 11:40:00,103.06,103.12,103.04,103.04,1800.0,92.9585,93.0126,92.9405,92.9405,1800.0
2015-02-11 11:45:00,103.0,103.03,103.0,103.03,200.0,92.9044,92.9315,92.9044,92.9315,200.0
2015-02-11 11:50:00,103.13,103.18,103.13,103.14,700.0,93.0217,93.0668,93.0217,93.0307,700.0
2015-02-11 11:55:00,103.22,103.29,103.22,103.24,2000.0,93.1028,93.166,93.1028,93.1209,2000.0
2015-02-11 12:00:00,103.18,103.18,103.13,103.13,1100.0,93.0668,93.0668,93.0217,93.0217,1100.0
2015-02-11 12:05:00,103.05,103.17,103.05,103.13,900.0,92.9495,93.0577,92.9495,93.0217,900.0
2015-02-11 12:10:00,103.1,103.11,103.06,103.07,700.0,92.9946,93.0036,92.9585,92.9675,700.0
2015-02-11 12:15:00,103.16,103.25,103.11,103.2,1400.0,93.0487,93.1299,93.0036,93.0848,1400.0
2015-02-11 12:20:00,103.26,103.27,103.09,103.16,4300.0,93.1389,93.1479,92.9856,93.0487,4300.0
2015-02-11 12:25:00,103.15,103.15,103.1,103.12,1700.0,93.0397,93.0397,92.9946,93.0126,1700.0
2015-02-11 12:30:00,103.11,103.2,103.11,103.2,2200.0,93.0036,93.0848,93.0036,93.0848,2200.0
2015-02-11 12:35:00,103.2,103.2,103.13,103.15,1100.0,93.0848,93.0848,93.0217,93.0397,1100.0
2015-02-11 12:40:00,103.13,103.13,103.0,103.02,2200.0,93.0217,93.0217,92.9044,92.9224,2200.0
2015-02-11 12:45:00,103.04,103.12,103.01,103.12,600.0,92.9405,93.0126,92.9134,93.0126,600.0
2015-02-11 12:50:00,103.06,103.15,103.04,103.09,1500.0,92.9585,93.0397,92.9405,92.9856,1500.0
2015-02-11 12:55:00,103.01,103.08,103.0,103.04,1200.0,92.9134,92.9766,92.9044,92.9405,1200.0
2015-02-11 13:00:00,103.01,103.01,103.0,103.0,200.0,92.9134,92.9134,92.9044,92.9044,200.0
2015-02-11 13:05:00,102.97,102.97,102.8,102.81,2700.0,92.8773,92.8773,92.724,92.733,2700.0
2015-02-11 13:10:00,102.82,102.82,102.69,102.72,1300.0,92.742,92.742,92.6248,92.6518,1300.0
2015-02-11 13:15:00,102.74,102.79,102.69,102.76,2400.0,92.6699,92.715,92.6248,92.6879,2400.0
2015-02-11 13:20:00,102.73,102.83,102.67,102.83,2700.0,92.6609,92.7511,92.6067,92.7511,2700.0
2015-02-11 13:25:00,102.83,102.89,102.81,102.81,1300.0,92.7511,92.8052,92.733,92.733,1300.0
2015-02-11 13:30:00,102.85,102.91,102.82,102.91,1300.0,92.7691,92.8232,92.742,92.8232,1300.0
2015-02-11 13:35:00,102.97,103.14,102.97,103.12,6400.0,92.8773,93.0307,92.8773,93.0126,6400.0
2015-02-11 13:40:00,103.11,103.14,103.09,103.1,2800.0,93.0036,93.0307,92.9856,92.9946,2800.0
2015-02-11 13:45:00,103.09,103.13,103.06,103.08,2200.0,92.9856,93.0217,92.9585,92.9766,2200.0
2015-02-11 13:50:00,103.08,103.13,103.03,103.03,3200.0,92.9766,93.0217,92.9315,92.9315,3200.0
2015-02-11 13:55:00,103.0,103.33,102.98,103.26,4200.0,92.9044,93.2021,92.8864,93.1389,4200.0
2015-02-11 14:00:00,103.23,103.34,103.11,103.21,2600.0,93.1119,93.2111,93.0036,93.0938,2600.0
2015-02-11 14:05:00,103.21,103.37,103.21,103.37,3800.0,93.0938,93.2381,93.0938,93.2381,3800.0
2015-02-11 14:10:00,103.35,103.45,103.34,103.42,2000.0,93.2201,93.3103,93.2111,93.2832,2000.0
2015-02-11 14:15:00,103.34,103.39,103.29,103.38,2200.0,93.2111,93.2562,93.166,93.2471,2200.0
2015-02-11 14:20:00,103.36,103.47,103.36,103.45,1600.0,93.2291,93.3283,93.2291,93.3103,1600.0
2015-02-11 14:25:00,103.48,103.48,103.28,103.36,2900.0,93.3373,93.3373,93.157,93.2291,2900.0
2015-02-11 14:30:00,103.36,103.52,103.36,103.48,1700.0,93.2291,93.3734,93.2291,93.3373,1700.0
2015-02-11 14:35:00,103.49,103.63,103.49,103.61,3000.0,93.3464,93.4726,93.3464,93.4546,3000.0
2015-02-11 14:40:00,103.62,103.69,103.49,103.49,3600.0,93.4636,93.5268,93.3464,93.3464,3600.0
2015-02-11 14:45:00,103.49,103.59,103.49,103.52,2500.0,93.3464,93.4366,93.3464,93.3734,2500.0
2015-02-11 14:50:00,103.56,103.56,103.49,103.56,3400.0,93.4095,93.4095,93.3464,93.4095,3400.0
2015-02-11 14:55:00,103.56,103.6,103.47,103.51,4900.0,93.4095,93.4456,93.3283,93.3644,4900.0
2015-02-11 15:00:00,103.52,103.54,103.43,103.46,7500.0,93.3734,93.3915,93.2922,93.3193,7500.0
2015-02-11 15:05:00,103.48,103.59,103.47,103.59,5700.0,93.3373,93.4366,93.3283,93.4366,5700.0
2015-02-11 15:10:00,103.59,103.59,103.52,103.55,3600.0,93.4366,93.4366,93.3734,93.4005,3600.0
2015-02-11 15:15:00,103.52,103.52,103.45,103.52,2300.0,93.3734,93.3734,93.3103,93.3734,2300.0
2015-02-11 15:20:00,103.52,103.61,103.52,103.59,3300.0,93.3734,93.4546,93.3734,93.4366,3300.0
2015-02-11 15:25:00,103.65,103.79,103.53,103.62,15600.0,93.4907,93.617,93.3824,93.4636,15600.0
2015-02-11 15:30:00,103.6,103.62,103.39,103.42,4900.0,93.4456,93.4636,93.2562,93.2832,4900.0
2015-02-11 15:35:00,103.42,103.6,103.42,103.51,3900.0,93.2832,93.4456,93.2832,93.3644,3900.0
2015-02-11 15:40:00,103.51,103.63,103.5,103.58,5400.0,93.3644,93.4726,93.3554,93.4275,5400.0
2015-02-11 15:45:00,103.57,103.63,103.44,103.46,7400.0,93.4185,93.4726,93.3013,93.3193,7400.0
2015-02-11 15:50:00,103.51,103.54,103.42,103.51,10200.0,93.3644,93.3915,93.2832,93.3644,10200.0
2015-02-11 15:55:00,103.5,103.52,103.32,103.37,21900.0,93.3554,93.3734,93.193,93.2381,21900.0
2015-02-12 09:30:00,103.82,103.93,103.67,103.67,14900.0,93.644,93.7432,93.5087,93.5087,14900.0
2015-02-12 09:35:00,103.77,103.78,103.55,103.61,9900.0,93.5989,93.6079,93.4005,93.4546,9900.0
2015-02-12 09:40:00,103.61,103.69,103.56,103.67,3900.0,93.4546,93.5268,93.4095,93.5087,3900.0
2015-02-12 09:45:00,103.67,103.9,103.62,103.9,3500.0,93.5087,93.7162,93.4636,93.7162,3500.0
2015-02-12 09:50:00,103.77,104.02,103.74,103.79,8000.0,93.5989,93.8244,93.5719,93.617,8000.0
2015-02-12 09:55:00,103.84,103.86,103.66,103.66,3300.0,93.6621,93.6801,93.4997,93.4997,3300.0
2015-02-12 10:00:00,103.71,103.78,103.46,103.54,12400.0,93.5448,93.6079,93.3193,93.3915,12400.0
2015-02-12 10:05:00,103.55,103.7,103.54,103.61,4500.0,93.4005,93.5358,93.3915,93.4546,4500.0
2015-02-12 10:10:00,103.57,103.61,103.56,103.6,3700.0,93.4185,93.4546,93.4095,93.4456,3700.0
2015-02-12 10:15:00,103.66,103.68,103.58,103.58,3900.0,93.4997,93.5177,93.4275,93.4275,3900.0
2015-02-12 10:20:00,103.57,103.63,103.46,103.49,4300.0,93.4185,93.4726,93.3193,93.3464,4300.0
2015-02-12 10:25:00,103.51,103.58,103.48,103.56,8600.0,93.3644,93.4275,93.3373,93.4095,8600.0
2015-02-12 10:30:00,103.56,103.56,103.41,103.42,2200.0,93.4095,93.4095,93.2742,93.2832,2200.0
2015-02-12 10:35:00,103.43,103.45,103.36,103.41,3600.0,93.2922,93.3103,93.2291,93.2742,3600.0
2015-02-12 10:40:00,103.41,103.42,103.35,103.41,6000.0,93.2742,93.2832,93.2201,93.2742,6000.0
2015-02-12 10:45:00,103.38,103.4,103.34,103.4,3500.0,93.2471,93.2652,93.2111,93.2652,3500.0
2015-02-12 10:50:00,103.41,103.49,103.36,103.36,11600.0,93.2742,93.3464,93.2291,93.2291,11600.0
2015-02-12 10:55:00,103.35,103.46,103.26,103.34,3000.0,93.2201,93.3193,93.1389,93.2111,3000.0
2015-02-12 11:00:00,103.36,103.36,103.26,103.31,26700.0,93.2291,93.2291,93.1389,93.184,26700.0
2015-02-12 11:05:00,103.34,103.42,103.32,103.37,1600.0,93.2111,93.2832,93.193,93.2381,1600.0
2015-02-12 11:10:00,103.37,103.4,103.34,103.36,1700.0,93.2381,93.2652,93.2111,93.2291,1700.0
2015-02-12 11:15:00,103.33,103.37,103.28,103.32,5200.0,93.2021,93.2381,93.157,93.193,5200.0
2015-02-12 11:20:00,103.34,103.34,103.09,103.19,8800.0,93.2111,93.2111,92.9856,93.0758,8800.0
2015-02-12 11:25:00,103.2,103.22,103.15,103.22,2300.0,93.0848,93.1028,93.0397,93.1028,2300.0
2015-02-12 11:30:00,103.23,103.29,103.2,103.2,2600.0,93.1119,93.166,93.0848,93.0848,2600.0
2015-02-12 11:35:00,103.19,103.25,103.18,103.18,900.0,93.0758,93.1299,93.0668,93.0668,900.0
2015-02-12 11:40:00,103.16,103.18,103.13,103.18,900.0,93.0487,93.0668,93.0217,93.0668,900.0
2015-02-12 11:45:00,103.13,103.23,103.1,103.23,2900.0,93.0217,93.1119,92.9946,93.1119,2900.0
2015-02-12 11:50:00,103.22,103.33,103.22,103.33,900.0,93.1028,93.2021,93.1028,93.2021,900.0
2015-02-12 11:55:00,103.3,103.3,103.18,103.21,2500.0,93.175,93.175,93.0668,93.0938,2500.0
2015-02-12 12:00:00,103.23,103.31,103.22,103.25,1200.0,93.1119,93.184,93.1028,93.1299,1200.0
2015-02-12 12:05:00,103.25,103.33,103.23,103.33,1200.0,93.1299,93.2021,93.1119,93.2021,1200.0
2015-02-12 12:10:00,103.34,103.46,103.34,103.46,1300.0,93.2111,93.3193,93.2111,93.3193,1300.0
2015-02-12 12:15:00,103.44,103.57,103.44,103.57,1800.0,93.3013,93.4185,93.3013,93.4185,1800.0
2015-02-12 12:20:00,103.59,103.59,103.49,103.57,800.0,93.4366,93.4366,93.3464,93.4185,800.0
2015-02-12 12:25:00,103.58,103.66,103.57,103.66,2500.0,93.4275,93.4997,93.4185,93.4997,2500.0
2015-02-12 12:30:00,103.75,103.79,103.72,103.75,1300.0,93.5809,93.617,93.5538,93.5809,1300.0
2015-02-12 12:35:00,103.81,103.81,103.77,103.77,900.0,93.635,93.635,93.5989,93.5989,900.0
2015-02-12 12:40:00,103.77,103.84,103.75,103.83,3900.0,93.5989,93.6621,93.5809,93.653,3900.0
2015-02-12 12:45:00,103.84,103.88,103.83,103.84,900.0,93.6621,93.6981,93.653,93.6621,900.0
2015-02-12 12:50:00,103.85,103.87,103.82,103.85,1700.0,93.6711,93.6891,93.644,93.6711,1700.0
2015-02-12 12:55:00,103.85,103.85,103.83,103.85,700.0,93.6711,93.6711,93.653,93.6711,700.0
2015-02-12 13:00:00,103.88,103.88,103.82,103.85,2500.0,93.6981,93.6981,93.644,93.6711,2500.0
2015-02-12 13:05:00,103.87,103.87,103.82,103.83,900.0,93.6891,93.6891,93.644,93.653,900.0
2015-02-12 13:10:00,103.86,103.9,103.84,103.86,1300.0,93.6801,93.7162,93.6621,93.6801,1300.0
2015-02-12 13:15:00,103.82,103.89,103.78,103.89,2000.0,93.644,93.7072,93.6079,93.7072,2000.0
2015-02-12 13:20:00,103.86,103.87,103.72,103.77,1400.0,93.6801,93.6891,93.5538,93.5989,1400.0
2015-02-12 13:25:00,103.74,103.74,103.65,103.74,2400.0,93.5719,93.5719,93.4907,93.5719,2400.0
2015-02-12 13:30:00,103.79,103.86,103.79,103.84,900.0,93.617,93.6801,93.617,93.6621,900.0
2015-02-12 13:35:00,103.8,103.83,103.76,103.76,1200.0,93.626,93.653,93.5899,93.5899,1200.0
2015-02-12 13:40:00,103.75,103.78,103.71,103.72,2200.0,93.5809,93.6079,93.5448,93.5538,2200.0
2015-02-12 13:45:00,103.73,103.79,103.71,103.73,1600.0,93.5628,93.617,93.5448,93.5628,1600.0
2015-02-12 13:50:00,103.71,103.82,103.67,103.82,1700.0,93.5448,93.644,93.5087,93.644,1700.0
2015-02-12 13:55:00,103.86,103.91,103.83,103.91,600.0,93.6801,93.7252,93.653,93.7252,600.0
2015-02-12 14:00:00,103.91,103.97,103.86,103.86,3400.0,93.7252,93.7793,93.6801,93.6801,3400.0
2015-02-12 14:05:00,103.86,103.95,103.86,103.93,2600.0,93.6801,93.7613,93.6801,93.7432,2600.0
2015-02-12 14:10:00,103.89,103.94,103.89,103.89,700.0,93.7072,93.7523,93.7072,93.7072,700.0
2015-02-12 14:15:00,103.89,103.92,103.84,103.85,800.0,93.7072,93.7342,93.6621,93.6711,800.0
2015-02-12 14:20:00,103.91,103.92,103.85,103.91,1400.0,93.7252,93.7342,93.6711,93.7252,1400.0
2015-02-12 14:25:00,103.95,103.96,103.88,103.88,700.0,93.7613,93.7703,93.6981,93.6981,700.0
2015-02-12 14:30:00,103.88,103.94,103.82,103.83,2100.0,93.6981,93.7523,93.644,93.653,2100.0
2015-02-12 14:35:00,103.86,103.89,103.83,103.89,1200.0,93.6801,93.7072,93.653,93.7072,1200.0
2015-02-12 14:40:00,103.85,103.9,103.79,103.9,3900.0,93.6711,93.7162,93.617,93.7162,3900.0
2015-02-12 14:45:00,103.89,103.92,103.85,103.92,4500.0,93.7072,93.7342,93.6711,93.7342,4500.0
2015-02-12 14:50:00,103.9,103.92,103.88,103.9,2300.0,93.7162,93.7342,93.6981,93.7162,2300.0
2015-02-12 14:55:00,103.93,103.93,103.86,103.87,1700.0,93.7432,93.7432,93.6801,93.6891,1700.0
2015-02-12 15:00:00,103.87,103.97,103.87,103.95,8900.0,93.6891,93.7793,93.6891,93.7613,8900.0
2015-02-12 15:05:00,103.92,103.97,103.92,103.94,600.0,93.7342,93.7793,93.7342,93.7523,600.0
2015-02-12 15:10:00,104.0,104.07,103.95,103.99,8800.0,93.8064,93.8695,93.7613,93.7974,8800.0
2015-02-12 15:15:00,104.0,104.03,103.97,103.99,3600.0,93.8064,93.8334,93.7793,93.7974,3600.0
2015-02-12 15:20:00,103.99,104.07,103.97,104.02,7900.0,93.7974,93.8695,93.7793,93.8244,7900.0
2015-02-12 15:25:00,104.02,104.02,103.93,103.93,3900.0,93.8244,93.8244,93.7432,93.7432,3900.0
2015-02-12 15:30:00,103.93,103.96,103.8,103.84,11100.0,93.7432,93.7703,93.626,93.6621,11100.0
2015-02-12 15:35:00,103.82,103.91,103.82,103.85,6800.0,93.644,93.7252,93.644,93.6711,6800.0
2015-02-12 15:40:00,103.88,103.98,103.87,103.92,5600.0,93.6981,93.7883,93.6891,93.7342,5600.0
2015-02-12 15:45:00,103.92,104.08,103.92,104.06,9800.0,93.7342,93.8785,93.7342,93.8605,9800.0
2015-02-12 15:50:00,104.06,104.08,104.02,104.05,14600.0,93.8605,93.8785,93.8244,93.8515,14600.0
2015-02-12 15:55:00,104.05,104.1,103.96,104.07,23100.0,93.8515,93.8966,93.7703,93.8695,23100.0
2015-02-13 09:30:00,104.53,104.61,104.45,104.55,15200.0,94.2844,94.3566,94.2123,94.3025,15200.0
2015-02-13 09:35:00,104.54,104.64,104.52,104.59,8100.0,94.2935,94.3837,94.2754,94.3386,8100.0
2015-02-13 09:40:00,104.57,104.59,104.47,104.54,5700.0,94.3205,94.3386,94.2303,94.2935,5700.0
2015-02-13 09:45:00,104.54,104.57,104.49,104.52,2300.0,94.2935,94.3205,94.2484,94.2754,2300.0
2015-02-13 09:50:00,104.47,104.57,104.41,104.51,6900.0,94.2303,94.3205,94.1762,94.2664,6900.0
2015-02-13 09:55:00,104.52,104.58,104.52,104.56,1500.0,94.2754,94.3295,94.2754,94.3115,1500.0
2015-02-13 10:00:00,104.55,104.65,104.35,104.39,15200.0,94.3025,94.3927,94.1221,94.1582,15200.0
2015-02-13 10:05:00,104.38,104.45,104.26,104.26,4200.0,94.1491,94.2123,94.0409,94.0409,4200.0
2015-02-13 10:10:00,104.16,104.27,104.16,104.27,300.0,93.9507,94.0499,93.9507,94.0499,300.0
2015-02-13 10:15:00,104.27,104.31,104.18,104.23,35000.0,94.0499,94.086,93.9687,94.0138,35000.0
2015-02-13 10:20:00,104.23,104.23,104.07,104.1,3800.0,94.0138,94.0138,93.8695,93.8966,3800.0
2015-02-13 10:25:00,104.13,104.29,104.13,104.27,2200.0,93.9236,94.068,93.9236,94.0499,2200.0
2015-02-13 10:30:00,104.22,104.22,103.98,104.05,9400.0,94.0048,94.0048,93.7883,93.8515,9400.0
2015-02-13 10:35:00,104.03,104.06,103.97,104.0,6700.0,93.8334,93.8605,93.7793,93.8064,6700.0
2015-02-13 10:40:00,104.0,104.05,103.96,104.03,10800.0,93.8064,93.8515,93.7703,93.8334,10800.0
2015-02-13 10:45:00,103.97,104.03,103.91,104.03,2500.0,93.7793,93.8334,93.7252,93.8334,2500.0
2015-02-13 10:50:00,104.02,104.06,103.92,103.94,1800.0,93.8244,93.8605,93.7342,93.7523,1800.0
2015-02-13 10:55:00,103.93,103.94,103.86,103.86,1800.0,93.7432,93.7523,93.6801,93.6801,1800.0
2015-02-13 11:00:00,103.94,104.01,103.91,104.0,1800.0,93.7523,93.8154,93.7252,93.8064,1800.0
2015-02-13 11:05:00,104.0,104.15,103.97,104.14,3400.0,93.8064,93.9417,93.7793,93.9327,3400.0
2015-02-13 11:10:00,104.13,104.21,104.09,104.09,1100.0,93.9236,93.9958,93.8876,93.8876,1100.0
2015-02-13 11:15:00,104.12,104.12,104.03,104.1,1000.0,93.9146,93.9146,93.8334,93.8966,1000.0
2015-02-13 11:20:00,104.05,104.05,104.01,104.01,700.0,93.8515,93.8515,93.8154,93.8154,700.0
2015-02-13 11:25:00,104.06,104.14,104.05,104.08,1000.0,93.8605,93.9327,93.8515,93.8785,1000.0
2015-02-13 11:30:00,104.09,104.18,104.09,104.17,9800.0,93.8876,93.9687,93.8876,93.9597,9800.0
2015-02-13 11:35:00,104.17,104.19,103.94,103.99,4300.0,93.9597,93.9778,93.7523,93.7974,4300.0
2015-02-13 11:40:00,104.01,104.01,104.01,104.01,300.0,93.8154,93.8154,93.8154,93.8154,300.0
2015-02-13 11:45:00,104.09,104.21,104.09,104.21,300.0,93.8876,93.9958,93.8876,93.9958,300.0
2015-02-13 11:50:00,104.2,104.22,104.2,104.22,500.0,93.9868,94.0048,93.9868,94.0048,500.0
2015-02-13 11:55:00,104.15,104.17,104.12,104.17,600.0,93.9417,93.9597,93.9146,93.9597,600.0
2015-02-13 12:00:00,104.26,104.26,104.2,104.2,400.0,94.0409,94.0409,93.9868,93.9868,400.0
2015-02-13 12:05:00,104.25,104.29,104.19,104.19,1100.0,94.0319,94.068,93.9778,93.9778,1100.0
2015-02-13 12:10:00,104.2,104.2,104.2,104.2,200.0,93.9868,93.9868,93.9868,93.9868,200.0
2015-02-13 12:15:00,104.17,104.17,104.16,104.16,200.0,93.9597,93.9597,93.9507,93.9507,200.0
2015-02-13 12:20:00,104.14,104.21,104.12,104.15,6800.0,93.9327,93.9958,93.9146,93.9417,6800.0
2015-02-13 12:25:00,104.1,104.1,104.08,104.1,300.0,93.8966,93.8966,93.8785,93.8966,300.0
2015-02-13 12:30:00,104.12,104.13,104.08,104.1,900.0,93.9146,93.9236,93.8785,93.8966,900.0
2015-02-13 12:35:00,104.06,104.1,104.01,104.01,1400.0,93.8605,93.8966,93.8154,93.8154,1400.0
2015-02-13 12:40:00,104.0,104.01,103.95,103.95,7200.0,93.8064,93.8154,93.7613,93.7613,7200.0
2015-02-13 12:45:00,103.95,103.97,103.94,103.95,4800.0,93.7613,93.7793,93.7523,93.7613,4800.0
2015-02-13 12:50:00,103.94,104.06,103.93,104.03,2100.0,93.7523,93.8605,93.7432,93.8334,2100.0
2015-02-13 12:55:00,103.99,104.0,103.95,104.0,800.0,93.7974,93.8064,93.7613,93.8064,800.0
2015-02-13 13:00:00,104.09,104.12,104.04,104.04,1500.0,93.8876,93.9146,93.8425,93.8425,1500.0
2015-02-13 13:05:00,104.06,104.06,104.03,104.03,200.0,93.8605,93.8605,93.8334,93.8334,200.0
2015-02-13 13:10:00,104.03,104.08,104.01,104.05,1900.0,93.8334,93.8785,93.8154,93.8515,1900.0
2015-02-13 13:15:00,104.07,104.07,104.06,104.07,200.0,93.8695,93.8695,93.8605,93.8695,200.0
2015-02-13 13:20:00,104.02,104.06,103.89,103.95,5600.0,93.8244,93.8605,93.7072,93.7613,5600.0
2015-02-13 13:25:00,103.96,104.0,103.92,103.92,1100.0,93.7703,93.8064,93.7342,93.7342,1100.0
2015-02-13 13:30:00,103.89,103.93,103.87,103.93,900.0,93.7072,93.7432,93.6891,93.7432,900.0
2015-02-13 13:35:00,103.92,103.92,103.83,103.84,1500.0,93.7342,93.7342,93.653,93.6621,1500.0
2015-02-13 13:40:00,103.89,103.96,103.84,103.85,2700.0,93.7072,93.7703,93.6621,93.6711,2700.0
2015-02-13 13:45:00,103.95,103.98,103.93,103.98,1100.0,93.7613,93.7883,93.7432,93.7883,1100.0
2015-02-13 13:50:00,104.03,104.06,104.0,104.02,800.0,93.8334,93.8605,93.8064,93.8244,800.0
2015-02-13 13:55:00,104.02,104.07,103.94,104.0,2600.0,93.8244,93.8695,93.7523,93.8064,2600.0
2015-02-13 14:00:00,104.01,104.06,103.92,103.95,2700.0,93.8154,93.8605,93.7342,93.7613,2700.0
2015-02-13 14:05:00,104.0,104.03,104.0,104.02,600.0,93.8064,93.8334,93.8064,93.8244,600.0
2015-02-13 14:10:00,104.01,104.05,103.92,103.95,1900.0,93.8154,93.8515,93.7342,93.7613,1900.0
2015-02-13 14:15:00,103.94,103.97,103.9,103.9,2000.0,93.7523,93.7793,93.7162,93.7162,2000.0
2015-02-13 14:20:00,103.89,103.99,103.88,103.99,1100.0,93.7072,93.7974,93.6981,93.7974,1100.0
2015-02-13 14:25:00,104.01,104.08,104.01,104.01,800.0,93.8154,93.8785,93.8154,93.8154,800.0
2015-02-13 14:30:00,104.04,104.05,104.01,104.03,800.0,93.8425,93.8515,93.8154,93.8334,800.0
2015-02-13 14:35:00,104.05,104.09,104.04,104.07,1900.0,93.8515,93.8876,93.8425,93.8695,1900.0
2015-02-13 14:40:00,104.05,104.07,104.05,104.07,700.0,93.8515,93.8695,93.8515,93.8695,700.0
2015-02-13 14:45:00,104.06,104.11,104.06,104.08,400.0,93.8605,93.9056,93.8605,93.8785,400.0
2015-02-13 14:50:00,104.08,104.11,104.06,104.11,1900.0,93.8785,93.9056,93.8605,93.9056,1900.0
2015-02-13 14:55:00,104.13,104.17,104.09,104.16,1600.0,93.9236,93.9597,93.8876,93.9507,1600.0
2015-02-13 15:00:00,104.15,104.18,104.07,104.16,3400.0,93.9417,93.9687,93.8695,93.9507,3400.0
2015-02-13 15:05:00,104.18,104.27,104.18,104.24,1600.0,93.9687,94.0499,93.9687,94.0229,1600.0
2015-02-13 15:10:00,104.24,104.33,104.24,104.33,2000.0,94.0229,94.104,94.0229,94.104,2000.0
2015-02-13 15:15:00,104.33,104.33,104.28,104.29,2400.0,94.104,94.104,94.0589,94.068,2400.0
2015-02-13 15:20:00,104.31,104.32,104.18,104.32,2600.0,94.086,94.095,93.9687,94.095,2600.0
2015-02-13 15:25:00,104.31,104.34,104.25,104.3,2300.0,94.086,94.1131,94.0319,94.077,2300.0
2015-02-13 15:30:00,104.29,104.31,104.21,104.28,5000.0,94.068,94.086,93.9958,94.0589,5000.0
2015-02-13 15:35:00,104.28,104.31,104.25,104.31,3100.0,94.0589,94.086,94.0319,94.086,3100.0
2015-02-13 15:40:00,104.28,104.36,104.28,104.36,4300.0,94.0589,94.1311,94.0589,94.1311,4300.0
2015-02-13 15:45:00,104.35,104.36,104.27,104.34,5300.0,94.1221,94.1311,94.0499,94.1131,5300.0
2015-02-13 15:50:00,104.37,104.51,104.36,104.51,10800.0,94.1401,94.2664,94.1311,94.2664,10800.0
2015-02-13 15:55:00,104.48,104.54,104.43,104.47,12800.0,94.2393,94.2935,94.1942,94.2303,12800.0
2015-02-17 09:30:00,102.51,102.94,102.51,102.68,27600.0,92.4624,92.8503,92.4624,92.6158,27600.0
2015-02-17 09:35:00,102.59,102.62,102.12,102.12,7700.0,92.5346,92.5616,92.1106,92.1106,7700.0
2015-02-17 09:40:00,102.11,102.2,102.1,102.15,4000.0,92.1016,92.1828,92.0926,92.1377,4000.0
2015-02-17 09:45:00,102.16,102.24,102.16,102.16,1700.0,92.1467,92.2189,92.1467,92.1467,1700.0
2015-02-17 09:50:00,102.07,102.13,101.97,102.06,6500.0,92.0656,92.1197,91.9754,92.0565,6500.0
2015-02-17 09:55:00,102.14,102.37,102.14,102.24,2000.0,92.1287,92.3361,92.1287,92.2189,2000.0
2015-02-17 10:00:00,102.2,102.35,102.13,102.16,5200.0,92.1828,92.3181,92.1197,92.1467,5200.0
2015-02-17 10:05:00,102.15,102.26,101.99,101.99,2600.0,92.1377,92.2369,91.9934,91.9934,2600.0
2015-02-17 10:10:00,102.0,102.11,102.0,102.08,1700.0,92.0024,92.1016,92.0024,92.0746,1700.0
2015-02-17 10:15:00,102.15,102.26,102.11,102.23,3700.0,92.1377,92.2369,92.1016,92.2099,3700.0
2015-02-17 10:20:00,102.22,102.3,102.13,102.28,5600.0,92.2008,92.273,92.1197,92.255,5600.0
2015-02-17 10:25:00,102.27,102.47,102.26,102.47,2600.0,92.2459,92.4263,92.2369,92.4263,2600.0
2015-02-17 10:30:00,102.44,102.66,102.43,102.56,5300.0,92.3993,92.5977,92.3903,92.5075,5300.0
2015-02-17 10:35:00,102.66,102.78,102.63,102.75,7000.0,92.5977,92.706,92.5707,92.6789,7000.0
2015-02-17 10:40:00,102.67,102.81,102.66,102.75,4400.0,92.6067,92.733,92.5977,92.6789,4400.0
2015-02-17 10:45:00,102.78,102.85,102.75,102.85,4100.0,92.706,92.7691,92.6789,92.7691,4100.0
2015-02-17 10:50:00,102.81,102.81,102.61,102.61,4500.0,92.733,92.733,92.5526,92.5526,4500.0
2015-02-17 10:55:00,102.55,102.56,102.47,102.47,1500.0,92.4985,92.5075,92.4263,92.4263,1500.0
2015-02-17 11:00:00,102.5,102.57,102.4,102.57,4200.0,92.4534,92.5165,92.3632,92.5165,4200.0
2015-02-17 11:05:00,102.53,102.53,102.31,102.31,1200.0,92.4805,92.4805,92.282,92.282,1200.0
2015-02-17 11:10:00,102.32,102.32,102.03,102.03,4700.0,92.291,92.291,92.0295,92.0295,4700.0
2015-02-17 11:15:00,102.06,102.29,102.04,102.27,4700.0,92.0565,92.264,92.0385,92.2459,4700.0
2015-02-17 11:20:00,102.29,102.33,102.24,102.24,1400.0,92.264,92.3001,92.2189,92.2189,1400.0
2015-02-17 11:25:00,102.26,102.34,102.22,102.34,2100.0,92.2369,92.3091,92.2008,92.3091,2100.0
2015-02-17 11:30:00,102.35,102.5,102.29,102.5,8200.0,92.3181,92.4534,92.264,92.4534,8200.0
2015-02-17 11:35:00,102.45,102.45,102.38,102.4,700.0,92.4083,92.4083,92.3452,92.3632,700.0
2015-02-17 11:40:00,102.31,102.31,102.21,102.25,2200.0,92.282,92.282,92.1918,92.2279,2200.0
2015-02-17 11:45:00,102.25,102.46,102.25,102.46,3500.0,92.2279,92.4173,92.2279,92.4173,3500.0
2015-02-17 11:50:00,102.45,102.59,102.42,102.54,1000.0,92.4083,92.5346,92.3812,92.4895,1000.0
2015-02-17 11:55:00,102.52,102.57,102.46,102.46,800.0,92.4714,92.5165,92.4173,92.4173,800.0
2015-02-17 12:00:00,102.45,102.59,102.45,102.46,1500.0,92.4083,92.5346,92.4083,92.4173,1500.0
2015-02-17 12:05:00,102.52,102.52,102.42,102.47,600.0,92.4714,92.4714,92.3812,92.4263,600.0
2015-02-17 12:10:00,102.49,102.49,102.35,102.35,300.0,92.4444,92.4444,92.3181,92.3181,300.0
2015-02-17 12:15:00,102.38,102.44,102.38,102.43,700.0,92.3452,92.3993,92.3452,92.3903,700.0
2015-02-17 12:20:00,102.34,102.36,102.33,102.36,300.0,92.3091,92.3271,92.3001,92.3271,300.0
2015-02-17 12:25:00,102.37,102.41,102.33,102.41,1000.0,92.3361,92.3722,92.3001,92.3722,1000.0
2015-02-17 12:30:00,102.44,102.67,102.44,102.65,4500.0,92.3993,92.6067,92.3993,92.5887,4500.0
2015-02-17 12:35:00,102.69,102.79,102.66,102.79,4200.0,92.6248,92.715,92.5977,92.715,4200.0
2015-02-17 12:40:00,102.75,102.82,102.75,102.82,400.0,92.6789,92.742,92.6789,92.742,400.0
2015-02-17 12:45:00,102.73,102.93,102.72,102.93,1800.0,92.6609,92.8413,92.6518,92.8413,1800.0
2015-02-17 12:50:00,102.84,102.87,102.84,102.87,200.0,92.7601,92.7871,92.7601,92.7871,200.0
2015-02-17 12:55:00,102.82,102.82,102.77,102.77,600.0,92.742,92.742,92.6969,92.6969,600.0
2015-02-17 13:00:00,102.83,103.03,102.83,103.03,1000.0,92.7511,92.9315,92.7511,92.9315,1000.0
2015-02-17 13:05:00,103.04,103.11,102.99,103.06,1800.0,92.9405,93.0036,92.8954,92.9585,1800.0
2015-02-17 13:10:00,103.07,103.09,102.98,103.01,1500.0,92.9675,92.9856,92.8864,92.9134,1500.0
2015-02-17 13:15:00,103.05,103.13,103.02,103.13,2400.0,92.9495,93.0217,92.9224,93.0217,2400.0
2015-02-17 13:20:00,103.08,103.33,103.04,103.25,5500.0,92.9766,93.2021,92.9405,93.1299,5500.0
2015-02-17 13:25:00,103.24,103.32,103.17,103.2,1500.0,93.1209,93.193,93.0577,93.0848,1500.0
2015-02-17 13:30:00,103.14,103.14,103.09,103.12,900.0,93.0307,93.0307,92.9856,93.0126,900.0
2015-02-17 13:35:00,103.1,103.13,103.01,103.12,2100.0,92.9946,93.0217,92.9134,93.0126,2100.0
2015-02-17 13:40:00,103.1,103.14,103.1,103.12,500.0,92.9946,93.0307,92.9946,93.0126,500.0
2015-02-17 13:45:00,103.15,103.15,103.09,103.13,2400.0,93.0397,93.0397,92.9856,93.0217,2400.0
2015-02-17 13:50:00,103.11,103.11,102.95,102.95,2400.0,93.0036,93.0036,92.8593,92.8593,2400.0
2015-02-17 13:55:00,103.02,103.02,102.9,102.93,3300.0,92.9224,92.9224,92.8142,92.8413,3300.0
2015-02-17 14:00:00,102.92,102.98,102.92,102.97,1700.0,92.8322,92.8864,92.8322,92.8773,1700.0
2015-02-17 14:05:00,103.01,103.1,102.99,103.03,3300.0,92.9134,92.9946,92.8954,92.9315,3300.0
2015-02-17 14:10:00,103.0,103.0,102.91,102.91,2400.0,92.9044,92.9044,92.8232,92.8232,2400.0
2015-02-17 14:15:00,102.89,102.95,102.85,102.95,1900.0,92.8052,92.8593,92.7691,92.8593,1900.0
2015-02-17 14:20:00,102.96,102.96,102.9,102.93,1600.0,92.8683,92.8683,92.8142,92.8413,1600.0
2015-02-17 14:25:00,102.96,103.05,102.94,103.05,3000.0,92.8683,92.9495,92.8503,92.9495,3000.0
2015-02-17 14:30:00,103.02,103.05,102.98,103.0,1600.0,92.9224,92.9495,92.8864,92.9044,1600.0
2015-02-17 14:35:00,103.04,103.08,103.01,103.08,2700.0,92.9405,92.9766,92.9134,92.9766,2700.0
2015-02-17 14:40:00,103.09,103.15,103.09,103.15,900.0,92.9856,93.0397,92.9856,93.0397,900.0
2015-02-17 14:45:00,103.09,103.18,103.04,103.18,3400.0,92.9856,93.0668,92.9405,93.0668,3400.0
2015-02-17 14:50:00,103.19,103.24,103.13,103.24,2700.0,93.0758,93.1209,93.0217,93.1209,2700.0
2015-02-17 14:55:00,103.2,103.26,103.14,103.14,3600.0,93.0848,93.1389,93.0307,93.0307,3600.0
2015-02-17 15:00:00,103.11,103.22,103.11,103.2,2500.0,93.0036,93.1028,93.0036,93.0848,2500.0
2015-02-17 15:05:00,103.22,103.28,103.22,103.28,1700.0,93.1028,93.157,93.1028,93.157,1700.0
2015-02-17 15:10:00,103.27,103.29,103.15,103.15,5300.0,93.1479,93.166,93.0397,93.0397,5300.0
2015-02-17 15:15:00,103.17,103.17,103.14,103.16,1600.0,93.0577,93.0577,93.0307,93.0487,1600.0
2015-02-17 15:20:00,103.15,103.24,103.07,103.24,5300.0,93.0397,93.1209,92.9675,93.1209,5300.0
2015-02-17 15:25:00,103.24,103.24,103.18,103.19,2900.0,93.1209,93.1209,93.0668,93.0758,2900.0
2015-02-17 15:30:00,103.16,103.16,102.95,102.98,5400.0,93.0487,93.0487,92.8593,92.8864,5400.0
2015-02-17 15:35:00,103.01,103.1,102.97,103.0,5900.0,92.9134,92.9946,92.8773,92.9044,5900.0
2015-02-17 15:40:00,103.01,103.01,102.9,102.99,5000.0,92.9134,92.9134,92.8142,92.8954,5000.0
2015-02-17 15:45:00,102.99,103.0,102.86,102.93,6400.0,92.8954,92.9044,92.7781,92.8413,6400.0
2015-02-17 15:50:00,102.93,103.01,102.89,102.97,7600.0,92.8413,92.9134,92.8052,92.8773,7600.0
2015-02-17 15:55:00,102.99,103.05,102.94,103.01,14000.0,92.8954,92.9495,92.8503,92.9134,14000.0
2015-02-18 09:30:00,103.59,103.73,103.59,103.72,18200.0,93.4366,93.5628,93.4366,93.5538,18200.0
2015-02-18 09:35:00,103.76,103.91,103.68,103.8,11000.0,93.5899,93.7252,93.5177,93.626,11000.0
2015-02-18 09:40:00,103.77,103.78,103.65,103.65,2200.0,93.5989,93.6079,93.4907,93.4907,2200.0
2015-02-18 09:45:00,103.65,103.69,103.62,103.65,1500.0,93.4907,93.5268,93.4636,93.4907,1500.0
2015-02-18 09:50:00,103.69,103.69,103.65,103.66,700.0,93.5268,93.5268,93.4907,93.4997,700.0
2015-02-18 09:55:00,103.67,103.67,103.54,103.54,2400.0,93.5087,93.5087,93.3915,93.3915,2400.0
2015-02-18 10:00:00,103.6,103.63,103.4,103.46,7300.0,93.4456,93.4726,93.2652,93.3193,7300.0
2015-02-18 10:05:00,103.48,103.5,103.4,103.45,4600.0,93.3373,93.3554,93.2652,93.3103,4600.0
2015-02-18 10:10:00,103.39,103.4,103.28,103.28,700.0,93.2562,93.2652,93.157,93.157,700.0
2015-02-18 10:15:00,103.35,103.42,103.3,103.4,1600.0,93.2201,93.2832,93.175,93.2652,1600.0
2015-02-18 10:20:00,103.37,103.41,103.26,103.28,3800.0,93.2381,93.2742,93.1389,93.157,3800.0
2015-02-18 10:25:00,103.27,103.5,103.27,103.39,1800.0,93.1479,93.3554,93.1479,93.2562,1800.0
2015-02-18 10:30:00,103.38,103.45,103.34,103.45,1600.0,93.2471,93.3103,93.2111,93.3103,1600.0
2015-02-18 10:35:00,103.42,103.53,103.37,103.53,2300.0,93.2832,93.3824,93.2381,93.3824,2300.0
2015-02-18 10:40:00,103.59,103.62,103.54,103.61,700.0,93.4366,93.4636,93.3915,93.4546,700.0
2015-02-18 10:45:00,103.62,103.71,103.62,103.71,3500.0,93.4636,93.5448,93.4636,93.5448,3500.0
2015-02-18 10:50:00,103.64,103.66,103.59,103.59,1400.0,93.4817,93.4997,93.4366,93.4366,1400.0
2015-02-18 10:55:00,103.53,103.6,103.51,103.51,1800.0,93.3824,93.4456,93.3644,93.3644,1800.0
2015-02-18 11:00:00,103.48,103.52,103.39,103.4,7300.0,93.3373,93.3734,93.2562,93.2652,7300.0
2015-02-18 11:05:00,103.43,103.53,103.43,103.53,1500.0,93.2922,93.3824,93.2922,93.3824,1500.0
2015-02-18 11:10:00,103.6,103.63,103.59,103.63,400.0,93.4456,93.4726,93.4366,93.4726,400.0
2015-02-18 11:15:00,103.65,103.66,103.6,103.64,1100.0,93.4907,93.4997,93.4456,93.4817,1100.0
2015-02-18 11:20:00,103.66,103.67,103.63,103.67,800.0,93.4997,93.5087,93.4726,93.5087,800.0
2015-02-18 11:25:00,103.63,103.66,103.63,103.65,600.0,93.4726,93.4997,93.4726,93.4907,600.0
2015-02-18 11:30:00,103.66,103.67,103.51,103.51,9600.0,93.4997,93.5087,93.3644,93.3644,9600.0
2015-02-18 11:35:00,103.55,103.55,103.45,103.45,1500.0,93.4005,93.4005,93.3103,93.3103,1500.0
2015-02-18 11:40:00,103.47,103.6,103.47,103.52,1400.0,93.3283,93.4456,93.3283,93.3734,1400.0
2015-02-18 11:45:00,103.53,103.53,103.39,103.4,400.0,93.3824,93.3824,93.2562,93.2652,400.0
2015-02-18 11:50:00,103.44,103.54,103.44,103.54,600.0,93.3013,93.3915,93.3013,93.3915,600.0
2015-02-18 11:55:00,103.59,103.59,103.59,103.59,100.0,93.4366,93.4366,93.4366,93.4366,100.0
2015-02-18 12:00:00,103.56,103.59,103.55,103.58,1400.0,93.4095,93.4366,93.4005,93.4275,1400.0
2015-02-18 12:05:00,103.58,103.58,103.58,103.58,0.0,93.4275,93.4275,93.4275,93.4275,0.0
2015-02-18 12:10:00,103.61,103.67,103.57,103.65,2600.0,93.4546,93.5087,93.4185,93.4907,2600.0
2015-02-18 12:15:00,103.68,103.7,103.57,103.7,4300.0,93.5177,93.5358,93.4185,93.5358,4300.0
2015-02-18 12:20:00,103.76,103.79,103.69,103.72,1900.0,93.5899,93.617,93.5268,93.5538,1900.0
2015-02-18 12:25:00,103.73,103.79,103.73,103.75,400.0,93.5628,93.617,93.5628,93.5809,400.0
2015-02-18 12:30:00,103.76,103.79,103.74,103.74,700.0,93.5899,93.617,93.5719,93.5719,700.0
2015-02-18 12:35:00,103.72,103.72,103.52,103.57,1900.0,93.5538,93.5538,93.3734,93.4185,1900.0
2015-02-18 12:40:00,103.6,103.6,103.54,103.54,300.0,93.4456,93.4456,93.3915,93.3915,300.0
2015-02-18 12:45:00,103.54,103.55,103.49,103.49,300.0,93.3915,93.4005,93.3464,93.3464,300.0
2015-02-18 12:50:00,103.59,103.61,103.58,103.61,600.0,93.4366,93.4546,93.4275,93.4546,600.0
2015-02-18 12:55:00,103.62,103.63,103.53,103.59,6000.0,93.4636,93.4726,93.3824,93.4366,6000.0
2015-02-18 13:00:00,103.54,103.66,103.53,103.66,400.0,93.3915,93.4997,93.3824,93.4997,400.0
2015-02-18 13:05:00,103.69,103.7,103.59,103.61,1700.0,93.5268,93.5358,93.4366,93.4546,1700.0
2015-02-18 13:10:00,103.62,103.62,103.59,103.62,500.0,93.4636,93.4636,93.4366,93.4636,500.0
2015-02-18 13:15:00,103.62,103.62,103.62,103.62,0.0,93.4636,93.4636,93.4636,93.4636,0.0
2015-02-18 13:20:00,103.61,103.61,103.58,103.58,200.0,93.4546,93.4546,93.4275,93.4275,200.0
2015-02-18 13:25:00,103.58,103.6,103.56,103.6,1000.0,93.4275,93.4456,93.4095,93.4456,1000.0
2015-02-18 13:30:00,103.64,103.69,103.63,103.65,900.0,93.4817,93.5268,93.4726,93.4907,900.0
2015-02-18 13:35:00,103.6,103.63,103.58,103.58,600.0,93.4456,93.4726,93.4275,93.4275,600.0
2015-02-18 13:40:00,103.57,103.6,103.55,103.59,1700.0,93.4185,93.4456,93.4005,93.4366,1700.0
2015-02-18 13:45:00,103.65,103.71,103.65,103.71,700.0,93.4907,93.5448,93.4907,93.5448,700.0
2015-02-18 13:50:00,103.64,103.68,103.63,103.66,500.0,93.4817,93.5177,93.4726,93.4997,500.0
2015-02-18 13:55:00,103.61,103.61,103.54,103.61,600.0,93.4546,93.4546,93.3915,93.4546,600.0
2015-02-18 14:00:00,103.62,104.03,103.62,103.72,8700.0,93.4636,93.8334,93.4636,93.5538,8700.0
2015-02-18 14:05:00,103.78,104.07,103.78,103.94,6000.0,93.6079,93.8695,93.6079,93.7523,6000.0
2015-02-18 14:10:00,103.94,103.96,103.88,103.94,2000.0,93.7523,93.7703,93.6981,93.7523,2000.0
2015-02-18 14:15:00,103.91,103.91,103.85,103.87,600.0,93.7252,93.7252,93.6711,93.6891,600.0
2015-02-18 14:20:00,103.82,103.87,103.82,103.87,300.0,93.644,93.6891,93.644,93.6891,300.0
2015-02-18 14:25:00,103.94,103.94,103.7,103.79,2600.0,93.7523,93.7523,93.5358,93.617,2600.0
2015-02-18 14:30:00,103.75,103.84,103.75,103.84,600.0,93.5809,93.6621,93.5809,93.6621,600.0
2015-02-18 14:35:00,103.86,103.88,103.86,103.88,200.0,93.6801,93.6981,93.6801,93.6981,200.0
2015-02-18 14:40:00,103.85,103.94,103.81,103.94,3000.0,93.6711,93.7523,93.635,93.7523,3000.0
2015-02-18 14:45:00,103.91,103.91,103.9,103.9,200.0,93.7252,93.7252,93.7162,93.7162,200.0
2015-02-18 14:50:00,103.85,103.91,103.84,103.89,1100.0,93.6711,93.7252,93.6621,93.7072,1100.0
2015-02-18 14:55:00,103.88,103.88,103.72,103.83,2100.0,93.6981,93.6981,93.5538,93.653,2100.0
2015-02-18 15:00:00,103.83,103.9,103.83,103.84,1300.0,93.653,93.7162,93.653,93.6621,1300.0
2015-02-18 15:05:00,103.88,104.0,103.88,104.0,1400.0,93.6981,93.8064,93.6981,93.8064,1400.0
2015-02-18 15:10:00,103.96,103.96,103.89,103.9,1700.0,93.7703,93.7703,93.7072,93.7162,1700.0
2015-02-18 15:15:00,103.91,103.95,103.9,103.94,1500.0,93.7252,93.7613,93.7162,93.7523,1500.0
2015-02-18 15:20:00,103.94,104.04,103.94,104.02,2300.0,93.7523,93.8425,93.7523,93.8244,2300.0
2015-02-18 15:25:00,104.03,104.03,103.91,103.96,2700.0,93.8334,93.8334,93.7252,93.7703,2700.0
2015-02-18 15:30:00,103.92,103.94,103.76,103.81,13000.0,93.7342,93.7523,93.5899,93.635,13000.0
2015-02-18 15:35:00,103.8,103.8,103.72,103.79,1900.0,93.626,93.626,93.5538,93.617,1900.0
2015-02-18 15:40:00,103.78,103.79,103.64,103.64,27400.0,93.6079,93.617,93.4817,93.4817,27400.0
2015-02-18 15:45:00,103.67,103.69,103.64,103.64,7700.0,93.5087,93.5268,93.4817,93.4817,7700.0
2015-02-18 15:50:00,103.68,103.75,103.62,103.69,8200.0,93.5177,93.5809,93.4636,93.5268,8200.0
2015-02-18 15:55:00,103.7,103.72,103.65,103.71,14500.0,93.5358,93.5538,93.4907,93.5448,14500.0
2015-02-19 09:30:00,103.81,103.88,103.71,103.83,12000.0,93.635,93.6981,93.5448,93.653,12000.0
2015-02-19 09:35:00,103.83,104.06,103.79,104.0,6500.0,93.653,93.8605,93.617,93.8064,6500.0
2015-02-19 09:40:00,104.0,104.11,103.94,104.01,10100.0,93.8064,93.9056,93.7523,93.8154,10100.0
2015-02-19 09:45:00,103.98,104.03,103.77,103.85,9800.0,93.7883,93.8334,93.5989,93.6711,9800.0
2015-02-19 09:50:00,103.93,104.05,103.88,104.05,11500.0,93.7432,93.8515,93.6981,93.8515,11500.0
2015-02-19 09:55:00,104.08,104.23,104.08,104.19,1600.0,93.8785,94.0138,93.8785,93.9778,1600.0
2015-02-19 10:00:00,104.27,104.27,104.15,104.23,1200.0,94.0499,94.0499,93.9417,94.0138,1200.0
2015-02-19 10:05:00,104.2,104.24,104.18,104.19,1300.0,93.9868,94.0229,93.9687,93.9778,1300.0
2015-02-19 10:10:00,104.25,104.28,104.17,104.19,5000.0,94.0319,94.0589,93.9597,93.9778,5000.0
2015-02-19 10:15:00,104.18,104.18,104.06,104.15,1800.0,93.9687,93.9687,93.8605,93.9417,1800.0
2015-02-19 10:20:00,104.12,104.2,104.1,104.16,2000.0,93.9146,93.9868,93.8966,93.9507,2000.0
2015-02-19 10:25:00,104.22,104.39,104.21,104.38,1500.0,94.0048,94.1582,93.9958,94.1491,1500.0
2015-02-19 10:30:00,104.41,104.5,104.31,104.43,5500.0,94.1762,94.2574,94.086,94.1942,5500.0
2015-02-19 10:35:00,104.49,104.55,104.49,104.55,2000.0,94.2484,94.3025,94.2484,94.3025,2000.0
2015-02-19 10:40:00,104.58,104.72,104.58,104.72,2200.0,94.3295,94.4558,94.3295,94.4558,2200.0
2015-02-19 10:45:00,104.71,104.9,104.7,104.85,8500.0,94.4468,94.6182,94.4378,94.5731,8500.0
2015-02-19 10:50:00,104.84,104.86,104.78,104.83,4000.0,94.564,94.5821,94.5099,94.555,4000.0
2015-02-19 10:55:00,104.81,104.88,104.77,104.78,3800.0,94.537,94.6001,94.5009,94.5099,3800.0
2015-02-19 11:00:00,104.81,104.81,104.61,104.61,3000.0,94.537,94.537,94.3566,94.3566,3000.0
2015-02-19 11:05:00,104.58,104.64,104.51,104.64,2400.0,94.3295,94.3837,94.2664,94.3837,2400.0
2015-02-19 11:10:00,104.63,104.87,104.63,104.84,1600.0,94.3746,94.5911,94.3746,94.564,1600.0
2015-02-19 11:15:00,104.89,105.16,104.87,105.06,12600.0,94.6091,94.8527,94.5911,94.7625,12600.0
2015-02-19 11:20:00,105.0,105.1,105.0,105.1,1600.0,94.7084,94.7986,94.7084,94.7986,1600.0
2015-02-19 11:25:00,105.13,105.17,105.08,105.11,6900.0,94.8256,94.8617,94.7805,94.8076,6900.0
2015-02-19 11:30:00,105.15,105.15,105.03,105.09,6600.0,94.8437,94.8437,94.7354,94.7895,6600.0
2015-02-19 11:35:00,105.03,105.07,104.99,105.02,2700.0,94.7354,94.7715,94.6993,94.7264,2700.0
2015-02-19 11:40:00,105.0,105.0,104.98,104.98,400.0,94.7084,94.7084,94.6903,94.6903,400.0
2015-02-19 11:45:00,105.0,105.0,104.94,104.94,1100.0,94.7084,94.7084,94.6542,94.6542,1100.0
2015-02-19 11:50:00,104.95,105.01,104.94,104.95,1100.0,94.6633,94.7174,94.6542,94.6633,1100.0
2015-02-19 11:55:00,104.91,104.92,104.88,104.88,400.0,94.6272,94.6362,94.6001,94.6001,400.0
2015-02-19 12:00:00,104.86,104.86,104.72,104.74,900.0,94.5821,94.5821,94.4558,94.4738,900.0
2015-02-19 12:05:00,104.7,104.7,104.63,104.63,1100.0,94.4378,94.4378,94.3746,94.3746,1100.0
2015-02-19 12:10:00,104.73,104.73,104.7,104.7,400.0,94.4648,94.4648,94.4378,94.4378,400.0
2015-02-19 12:15:00,104.65,104.65,104.63,104.63,300.0,94.3927,94.3927,94.3746,94.3746,300.0
2015-02-19 12:20:00,104.66,104.72,104.66,104.66,500.0,94.4017,94.4558,94.4017,94.4017,500.0
2015-02-19 12:25:00,104.59,104.59,104.59,104.59,200.0,94.3386,94.3386,94.3386,94.3386,200.0
2015-02-19 12:30:00,104.62,104.69,104.53,104.53,2000.0,94.3656,94.4287,94.2844,94.2844,2000.0
2015-02-19 12:35:00,104.44,104.49,104.42,104.49,4200.0,94.2033,94.2484,94.1852,94.2484,4200.0
2015-02-19 12:40:00,104.5,104.51,104.47,104.5,800.0,94.2574,94.2664,94.2303,94.2574,800.0
2015-02-19 12:45:00,104.39,104.42,104.39,104.42,400.0,94.1582,94.1852,94.1582,94.1852,400.0
2015-02-19 12:50:00,104.42,104.45,104.4,104.42,2100.0,94.1852,94.2123,94.1672,94.1852,2100.0
2015-02-19 12:55:00,104.48,104.52,104.47,104.52,600.0,94.2393,94.2754,94.2303,94.2754,600.0
2015-02-19 13:00:00,104.56,104.56,104.48,104.48,600.0,94.3115,94.3115,94.2393,94.2393,600.0
2015-02-19 13:05:00,104.38,104.49,104.34,104.47,3500.0,94.1491,94.2484,94.1131,94.2303,3500.0
2015-02-19 13:10:00,104.43,104.43,104.36,104.4,700.0,94.1942,94.1942,94.1311,94.1672,700.0
2015-02-19 13:15:00,104.39,104.39,104.38,104.38,300.0,94.1582,94.1582,94.1491,94.1491,300.0
2015-02-19 13:20:00,104.45,104.49,104.32,104.32,1200.0,94.2123,94.2484,94.095,94.095,1200.0
2015-02-19 13:25:00,104.3,104.39,104.3,104.35,1000.0,94.077,94.1582,94.077,94.1221,1000.0
2015-02-19 13:30:00,104.34,104.42,104.32,104.42,1300.0,94.1131,94.1852,94.095,94.1852,1300.0
2015-02-19 13:35:00,104.47,104.51,104.46,104.51,1200.0,94.2303,94.2664,94.2213,94.2664,1200.0
2015-02-19 13:40:00,104.53,104.56,104.51,104.51,600.0,94.2844,94.3115,94.2664,94.2664,600.0
2015-02-19 13:45:00,104.52,104.52,104.42,104.52,1700.0,94.2754,94.2754,94.1852,94.2754,1700.0
2015-02-19 13:50:00,104.55,104.61,104.52,104.61,500.0,94.3025,94.3566,94.2754,94.3566,500.0
2015-02-19 13:55:00,104.65,104.65,104.6,104.6,400.0,94.3927,94.3927,94.3476,94.3476,400.0
2015-02-19 14:00:00,104.64,104.64,104.54,104.57,2300.0,94.3837,94.3837,94.2935,94.3205,2300.0
2015-02-19 14:05:00,104.59,104.6,104.56,104.6,300.0,94.3386,94.3476,94.3115,94.3476,300.0
2015-02-19 14:10:00,104.56,104.6,104.56,104.6,200.0,94.3115,94.3476,94.3115,94.3476,200.0
2015-02-19 14:15:00,104.54,104.54,104.53,104.53,300.0,94.2935,94.2935,94.2844,94.2844,300.0
2015-02-19 14:20:00,104.51,104.51,104.48,104.49,1100.0,94.2664,94.2664,94.2393,94.2484,1100.0
2015-02-19 14:25:00,104.54,104.54,104.5,104.53,900.0,94.2935,94.2935,94.2574,94.2844,900.0
2015-02-19 14:30:00,104.51,104.54,104.5,104.51,600.0,94.2664,94.2935,94.2574,94.2664,600.0
2015-02-19 14:35:00,104.5,104.5,104.41,104.46,2600.0,94.2574,94.2574,94.1762,94.2213,2600.0
2015-02-19 14:40:00,104.47,104.47,104.39,104.43,2300.0,94.2303,94.2303,94.1582,94.1942,2300.0
2015-02-19 14:45:00,104.44,104.44,104.33,104.34,4200.0,94.2033,94.2033,94.104,94.1131,4200.0
2015-02-19 14:50:00,104.36,104.38,104.36,104.37,600.0,94.1311,94.1491,94.1311,94.1401,600.0
2015-02-19 14:55:00,104.38,104.41,104.38,104.41,600.0,94.1491,94.1762,94.1491,94.1762,600.0
2015-02-19 15:00:00,104.43,104.48,104.43,104.47,1300.0,94.1942,94.2393,94.1942,94.2303,1300.0
2015-02-19 15:05:00,104.48,104.55,104.47,104.55,4000.0,94.2393,94.3025,94.2303,94.3025,4000.0
2015-02-19 15:10:00,104.57,104.58,104.52,104.54,3400.0,94.3205,94.3295,94.2754,94.2935,3400.0
2015-02-19 15:15:00,104.52,104.58,104.51,104.52,1200.0,94.2754,94.3295,94.2664,94.2754,1200.0
2015-02-19 15:20:00,104.51,104.56,104.49,104.49,2200.0,94.2664,94.3115,94.2484,94.2484,2200.0
2015-02-19 15:25:00,104.51,104.54,104.46,104.48,4300.0,94.2664,94.2935,94.2213,94.2393,4300.0
2015-02-19 15:30:00,104.47,104.55,104.45,104.54,3800.0,94.2303,94.3025,94.2123,94.2935,3800.0
2015-02-19 15:35:00,104.55,104.55,104.49,104.51,2100.0,94.3025,94.3025,94.2484,94.2664,2100.0
2015-02-19 15:40:00,104.54,104.58,104.51,104.58,3400.0,94.2935,94.3295,94.2664,94.3295,3400.0
2015-02-19 15:45:00,104.57,104.61,104.54,104.56,9500.0,94.3205,94.3566,94.2935,94.3115,9500.0
2015-02-19 15:50:00,104.54,104.57,104.48,104.54,5700.0,94.2935,94.3205,94.2393,94.2935,5700.0
2015-02-19 15:55:00,104.57,104.64,104.5,104.61,13200.0,94.3205,94.3837,94.2574,94.3566,13200.0
2015-02-20 09:30:00,102.6,103.11,102.6,103.05,20900.0,92.5436,93.0036,92.5436,92.9495,20900.0
2015-02-20 09:35:00,103.15,103.2,103.06,103.09,8000.0,93.0397,93.0848,92.9585,92.9856,8000.0
2015-02-20 09:40:00,103.08,103.08,102.87,103.07,9600.0,92.9766,92.9766,92.7871,92.9675,9600.0
2015-02-20 09:45:00,103.03,103.12,102.92,102.99,5800.0,92.9315,93.0126,92.8322,92.8954,5800.0
2015-02-20 09:50:00,102.96,103.04,102.94,103.04,2400.0,92.8683,92.9405,92.8503,92.9405,2400.0
2015-02-20 09:55:00,103.09,103.21,102.99,103.01,6800.0,92.9856,93.0938,92.8954,92.9134,6800.0
2015-02-20 10:00:00,103.04,103.04,102.78,102.84,10500.0,92.9405,92.9405,92.706,92.7601,10500.0
2015-02-20 10:05:00,102.81,102.92,102.74,102.74,3800.0,92.733,92.8322,92.6699,92.6699,3800.0
2015-02-20 10:10:00,102.84,102.92,102.8,102.88,10800.0,92.7601,92.8322,92.724,92.7962,10800.0
2015-02-20 10:15:00,102.88,103.13,102.81,103.07,9600.0,92.7962,93.0217,92.733,92.9675,9600.0
2015-02-20 10:20:00,103.06,103.36,103.03,103.22,8300.0,92.9585,93.2291,92.9315,93.1028,8300.0
2015-02-20 10:25:00,103.18,103.24,103.15,103.16,5000.0,93.0668,93.1209,93.0397,93.0487,5000.0
2015-02-20 10:30:00,103.15,103.17,103.05,103.14,6200.0,93.0397,93.0577,92.9495,93.0307,6200.0
2015-02-20 10:35:00,103.11,103.35,103.1,103.35,13500.0,93.0036,93.2201,92.9946,93.2201,13500.0
2015-02-20 10:40:00,103.45,103.57,103.38,103.57,4900.0,93.3103,93.4185,93.2471,93.4185,4900.0
2015-02-20 10:45:00,103.53,103.8,103.53,103.61,5200.0,93.3824,93.626,93.3824,93.4546,5200.0
2015-02-20 10:50:00,103.65,103.72,103.61,103.67,3300.0,93.4907,93.5538,93.4546,93.5087,3300.0
2015-02-20 10:55:00,103.7,103.9,103.67,103.73,11700.0,93.5358,93.7162,93.5087,93.5628,11700.0
2015-02-20 11:00:00,103.77,103.88,103.74,103.85,3800.0,93.5989,93.6981,93.5719,93.6711,3800.0
2015-02-20 11:05:00,103.83,103.91,103.76,103.76,6200.0,93.653,93.7252,93.5899,93.5899,6200.0
2015-02-20 11:10:00,103.74,103.79,103.7,103.75,3200.0,93.5719,93.617,93.5358,93.5809,3200.0
2015-02-20 11:15:00,103.74,103.92,103.74,103.87,7000.0,93.5719,93.7342,93.5719,93.6891,7000.0
2015-02-20 11:20:00,103.82,104.05,103.8,104.03,5000.0,93.644,93.8515,93.626,93.8334,5000.0
2015-02-20 11:25:00,104.06,104.13,104.03,104.13,5400.0,93.8605,93.9236,93.8334,93.9236,5400.0
2015-02-20 11:30:00,104.13,104.15,103.99,104.02,9600.0,93.9236,93.9417,93.7974,93.8244,9600.0
2015-02-20 11:35:00,103.97,103.99,103.94,103.96,2000.0,93.7793,93.7974,93.7523,93.7703,2000.0
2015-02-20 11:40:00,103.99,104.21,103.99,104.2,1800.0,93.7974,93.9958,93.7974,93.9868,1800.0
2015-02-20 11:45:00,104.2,104.2,104.07,104.15,4700.0,93.9868,93.9868,93.8695,93.9417,4700.0
2015-02-20 11:50:00,104.16,104.17,104.12,104.13,2600.0,93.9507,93.9597,93.9146,93.9236,2600.0
2015-02-20 11:55:00,104.1,104.1,104.1,104.1,100.0,93.8966,93.8966,93.8966,93.8966,100.0
2015-02-20 12:00:00,104.11,104.14,104.05,104.05,3300.0,93.9056,93.9327,93.8515,93.8515,3300.0
2015-02-20 12:05:00,104.04,104.04,103.95,103.99,1900.0,93.8425,93.8425,93.7613,93.7974,1900.0
2015-02-20 12:10:00,103.99,104.07,103.98,104.05,3100.0,93.7974,93.8695,93.7883,93.8515,3100.0
2015-02-20 12:15:00,104.05,104.09,104.03,104.08,5100.0,93.8515,93.8876,93.8334,93.8785,5100.0
2015-02-20 12:20:00,104.05,104.11,104.04,104.1,2500.0,93.8515,93.9056,93.8425,93.8966,2500.0
2015-02-20 12:25:00,104.08,104.08,104.0,104.0,3600.0,93.8785,93.8785,93.8064,93.8064,3600.0
2015-02-20 12:30:00,103.93,103.93,103.88,103.88,800.0,93.7432,93.7432,93.6981,93.6981,800.0
2015-02-20 12:35:00,103.91,104.32,103.9,104.04,17000.0,93.7252,94.095,93.7162,93.8425,17000.0
2015-02-20 12:40:00,104.09,104.28,103.88,104.04,13700.0,93.8876,94.0589,93.6981,93.8425,13700.0
2015-02-20 12:45:00,104.04,104.16,104.01,104.12,8300.0,93.8425,93.9507,93.8154,93.9146,8300.0
2015-02-20 12:50:00,104.08,104.36,104.01,104.33,6100.0,93.8785,94.1311,93.8154,94.104,6100.0
2015-02-20 12:55:00,104.33,104.33,104.24,104.29,2000.0,94.104,94.104,94.0229,94.068,2000.0
2015-02-20 13:00:00,104.3,104.44,104.3,104.4,1900.0,94.077,94.2033,94.077,94.1672,1900.0
2015-02-20 13:05:00,104.44,104.44,104.29,104.35,7500.0,94.2033,94.2033,94.068,94.1221,7500.0
2015-02-20 13:10:00,104.37,104.47,104.36,104.46,6600.0,94.1401,94.2303,94.1311,94.2213,6600.0
2015-02-20 13:15:00,104.44,104.44,104.31,104.32,15500.0,94.2033,94.2033,94.086,94.095,15500.0
2015-02-20 13:20:00,104.34,104.44,104.31,104.4,12900.0,94.1131,94.2033,94.086,94.1672,12900.0
2015-02-20 13:25:00,104.41,104.54,104.39,104.47,4500.0,94.1762,94.2935,94.1582,94.2303,4500.0
2015-02-20 13:30:00,104.47,104.5,104.41,104.46,14100.0,94.2303,94.2574,94.1762,94.2213,14100.0
2015-02-20 13:35:00,104.46,104.66,104.43,104.57,6000.0,94.2213,94.4017,94.1942,94.3205,6000.0
2015-02-20 13:40:00,104.58,104.59,104.5,104.52,4700.0,94.3295,94.3386,94.2574,94.2754,4700.0
2015-02-20 13:45:00,104.5,104.5,104.41,104.48,1700.0,94.2574,94.2574,94.1762,94.2393,1700.0
2015-02-20 13:50:00,104.48,104.59,104.47,104.59,2700.0,94.2393,94.3386,94.2303,94.3386,2700.0
2015-02-20 13:55:00,104.57,104.57,104.55,104.56,900.0,94.3205,94.3205,94.3025,94.3115,900.0
2015-02-20 14:00:00,104.55,104.6,104.55,104.6,600.0,94.3025,94.3476,94.3025,94.3476,600.0
2015-02-20 14:05:00,104.62,104.63,104.62,104.62,300.0,94.3656,94.3746,94.3656,94.3656,300.0
2015-02-20 14:10:00,104.61,104.62,104.56,104.57,1700.0,94.3566,94.3656,94.3115,94.3205,1700.0
2015-02-20 14:15:00,104.59,104.59,104.52,104.52,1100.0,94.3386,94.3386,94.2754,94.2754,1100.0
2015-02-20 14:20:00,104.55,104.67,104.52,104.64,2300.0,94.3025,94.4107,94.2754,94.3837,2300.0
2015-02-20 14:25:00,104.65,104.74,104.62,104.74,3000.0,94.3927,94.4738,94.3656,94.4738,3000.0
2015-02-20 14:30:00,104.74,104.8,104.74,104.8,1000.0,94.4738,94.528,94.4738,94.528,1000.0
2015-02-20 14:35:00,104.8,104.9,104.76,104.84,7700.0,94.528,94.6182,94.4919,94.564,7700.0
2015-02-20 14:40:00,104.85,104.85,104.77,104.77,1500.0,94.5731,94.5731,94.5009,94.5009,1500.0
2015-02-20 14:45:00,104.81,104.85,104.81,104.84,1400.0,94.537,94.5731,94.537,94.564,1400.0
2015-02-20 14:50:00,104.83,104.9,104.81,104.86,4500.0,94.555,94.6182,94.537,94.5821,4500.0
2015-02-20 14:55:00,104.84,104.88,104.8,104.88,2200.0,94.564,94.6001,94.528,94.6001,2200.0
2015-02-20 15:00:00,104.9,105.02,104.89,104.95,5300.0,94.6182,94.7264,94.6091,94.6633,5300.0
2015-02-20 15:05:00,104.93,105.02,104.86,104.99,2700.0,94.6452,94.7264,94.5821,94.6993,2700.0
2015-02-20 15:10:00,105.02,105.06,104.96,104.99,9900.0,94.7264,94.7625,94.6723,94.6993,9900.0
2015-02-20 15:15:00,104.96,104.99,104.92,104.95,6100.0,94.6723,94.6993,94.6362,94.6633,6100.0
2015-02-20 15:20:00,104.97,105.02,104.96,105.0,2100.0,94.6813,94.7264,94.6723,94.7084,2100.0
2015-02-20 15:25:00,105.01,105.04,104.99,105.03,3100.0,94.7174,94.7444,94.6993,94.7354,3100.0
2015-02-20 15:30:00,105.03,105.03,104.98,105.01,3000.0,94.7354,94.7354,94.6903,94.7174,3000.0
2015-02-20 15:35:00,105.02,105.02,104.96,104.96,5000.0,94.7264,94.7264,94.6723,94.6723,5000.0
2015-02-20 15:40:00,104.96,104.99,104.94,104.99,6200.0,94.6723,94.6993,94.6542,94.6993,6200.0
2015-02-20 15:45:00,104.98,104.99,104.75,104.8,12800.0,94.6903,94.6993,94.4829,94.528,12800.0
2015-02-20 15:50:00,104.8,104.87,104.73,104.83,13000.0,94.528,94.5911,94.4648,94.555,13000.0
2015-02-20 15:55:00,104.85,104.87,104.73,104.85,17500.0,94.5731,94.5911,94.4648,94.5731,17500.0
2015-02-23 09:30:00,105.63,105.71,105.39,105.44,24300.0,95.2766,95.3488,95.0601,95.1052,24300.0
2015-02-23 09:35:00,105.4,105.44,105.3,105.35,8900.0,95.0692,95.1052,94.979,95.0241,8900.0
2015-02-23 09:40:00,105.35,105.54,105.35,105.41,8100.0,95.0241,95.1954,95.0241,95.0782,8100.0
2015-02-23 09:45:00,105.41,105.42,105.18,105.2,7900.0,95.0782,95.0872,94.8707,94.8888,7900.0
2015-02-23 09:50:00,105.21,105.31,105.15,105.2,12800.0,94.8978,94.988,94.8437,94.8888,12800.0
2015-02-23 09:55:00,105.2,105.35,105.18,105.26,4000.0,94.8888,95.0241,94.8707,94.9429,4000.0
2015-02-23 10:00:00,105.28,105.28,105.17,105.17,2900.0,94.9609,94.9609,94.8617,94.8617,2900.0
2015-02-23 10:05:00,105.24,105.31,105.23,105.31,3400.0,94.9248,94.988,94.9158,94.988,3400.0
2015-02-23 10:10:00,105.29,105.36,105.28,105.28,1600.0,94.9699,95.0331,94.9609,94.9609,1600.0
2015-02-23 10:15:00,105.22,105.26,105.14,105.17,20300.0,94.9068,94.9429,94.8346,94.8617,20300.0
2015-02-23 10:20:00,105.17,105.26,105.12,105.23,16900.0,94.8617,94.9429,94.8166,94.9158,16900.0
2015-02-23 10:25:00,105.27,105.28,105.18,105.25,18500.0,94.9519,94.9609,94.8707,94.9339,18500.0
2015-02-23 10:30:00,105.26,105.33,105.23,105.31,9500.0,94.9429,95.006,94.9158,94.988,9500.0
2015-02-23 10:35:00,105.33,105.34,105.26,105.27,6900.0,95.006,95.015,94.9429,94.9519,6900.0
2015-02-23 10:40:00,105.25,105.25,105.17,105.21,5100.0,94.9339,94.9339,94.8617,94.8978,5100.0
2015-02-23 10:45:00,105.2,105.27,105.18,105.23,4500.0,94.8888,94.9519,94.8707,94.9158,4500.0
2015-02-23 10:50:00,105.22,105.22,105.18,105.18,2800.0,94.9068,94.9068,94.8707,94.8707,2800.0
2015-02-23 10:55:00,105.14,105.28,105.14,105.23,4000.0,94.8346,94.9609,94.8346,94.9158,4000.0
2015-02-23 11:00:00,105.16,105.28,105.13,105.14,11900.0,94.8527,94.9609,94.8256,94.8346,11900.0
2015-02-23 11:05:00,105.13,105.2,105.06,105.13,3800.0,94.8256,94.8888,94.7625,94.8256,3800.0
2015-02-23 11:10:00,105.15,105.19,105.09,105.14,2800.0,94.8437,94.8797,94.7895,94.8346,2800.0
2015-02-23 11:15:00,105.15,105.37,105.15,105.37,4300.0,94.8437,95.0421,94.8437,95.0421,4300.0
2015-02-23 11:20:00,105.38,105.55,105.33,105.54,6600.0,95.0511,95.2045,95.006,95.1954,6600.0
2015-02-23 11:25:00,105.57,105.69,105.53,105.6,10200.0,95.2225,95.3307,95.1864,95.2496,10200.0
2015-02-23 11:30:00,105.55,105.59,105.51,105.52,12900.0,95.2045,95.2405,95.1684,95.1774,12900.0
2015-02-23 11:35:00,105.53,105.54,105.43,105.44,7000.0,95.1864,95.1954,95.0962,95.1052,7000.0
2015-02-23 11:40:00,105.43,105.43,105.33,105.36,1600.0,95.0962,95.0962,95.006,95.0331,1600.0
2015-02-23 11:45:00,105.34,105.46,105.34,105.44,2200.0,95.015,95.1233,95.015,95.1052,2200.0
2015-02-23 11:50:00,105.41,105.44,105.36,105.44,2700.0,95.0782,95.1052,95.0331,95.1052,2700.0
2015-02-23 11:55:00,105.44,105.49,105.44,105.49,600.0,95.1052,95.1503,95.1052,95.1503,600.0
2015-02-23 12:00:00,105.52,105.62,105.52,105.62,1100.0,95.1774,95.2676,95.1774,95.2676,1100.0
2015-02-23 12:05:00,105.66,105.69,105.61,105.61,2100.0,95.3037,95.3307,95.2586,95.2586,2100.0
2015-02-23 12:10:00,105.61,105.64,105.56,105.64,2800.0,95.2586,95.2856,95.2135,95.2856,2800.0
2015-02-23 12:15:00,105.62,105.66,105.62,105.63,1100.0,95.2676,95.3037,95.2676,95.2766,1100.0
2015-02-23 12:20:00,105.55,105.67,105.54,105.67,1500.0,95.2045,95.3127,95.1954,95.3127,1500.0
2015-02-23 12:25:00,105.66,105.66,105.55,105.55,500.0,95.3037,95.3037,95.2045,95.2045,500.0
2015-02-23 12:30:00,105.56,105.64,105.55,105.64,1300.0,95.2135,95.2856,95.2045,95.2856,1300.0
2015-02-23 12:35:00,105.6,105.6,105.52,105.52,500.0,95.2496,95.2496,95.1774,95.1774,500.0
2015-02-23 12:40:00,105.45,105.45,105.41,105.44,600.0,95.1143,95.1143,95.0782,95.1052,600.0
2015-02-23 12:45:00,105.4,105.44,105.39,105.4,2000.0,95.0692,95.1052,95.0601,95.0692,2000.0
2015-02-23 12:50:00,105.4,105.47,105.39,105.47,2900.0,95.0692,95.1323,95.0601,95.1323,2900.0
2015-02-23 12:55:00,105.47,105.47,105.47,105.47,200.0,95.1323,95.1323,95.1323,95.1323,200.0
2015-02-23 13:00:00,105.44,105.44,105.44,105.44,300.0,95.1052,95.1052,95.1052,95.1052,300.0
2015-02-23 13:05:00,105.4,105.4,105.4,105.4,100.0,95.0692,95.0692,95.0692,95.0692,100.0
2015-02-23 13:10:00,105.36,105.41,105.34,105.39,1000.0,95.0331,95.0782,95.015,95.0601,1000.0
2015-02-23 13:15:00,105.39,105.48,105.39,105.48,1100.0,95.0601,95.1413,95.0601,95.1413,1100.0
2015-02-23 13:20:00,105.44,105.44,105.41,105.44,2300.0,95.1052,95.1052,95.0782,95.1052,2300.0
2015-02-23 13:25:00,105.45,105.51,105.41,105.45,2700.0,95.1143,95.1684,95.0782,95.1143,2700.0
2015-02-23 13:30:00,105.47,105.47,105.44,105.44,1300.0,95.1323,95.1323,95.1052,95.1052,1300.0
2015-02-23 13:35:00,105.44,105.46,105.4,105.45,2700.0,95.1052,95.1233,95.0692,95.1143,2700.0
2015-02-23 13:40:00,105.47,105.5,105.37,105.45,15000.0,95.1323,95.1594,95.0421,95.1143,15000.0
2015-02-23 13:45:00,105.48,105.48,105.42,105.44,2200.0,95.1413,95.1413,95.0872,95.1052,2200.0
2015-02-23 13:50:00,105.49,105.49,105.41,105.43,1300.0,95.1503,95.1503,95.0782,95.0962,1300.0
2015-02-23 13:55:00,105.42,105.46,105.4,105.45,7200.0,95.0872,95.1233,95.0692,95.1143,7200.0
2015-02-23 14:00:00,105.47,105.48,105.37,105.37,2700.0,95.1323,95.1413,95.0421,95.0421,2700.0
2015-02-23 14:05:00,105.34,105.34,105.31,105.34,2500.0,95.015,95.015,94.988,95.015,2500.0
2015-02-23 14:10:00,105.35,105.38,105.3,105.38,1900.0,95.0241,95.0511,94.979,95.0511,1900.0
2015-02-23 14:15:00,105.36,105.4,105.36,105.39,1000.0,95.0331,95.0692,95.0331,95.0601,1000.0
2015-02-23 14:20:00,105.39,105.39,105.35,105.37,1500.0,95.0601,95.0601,95.0241,95.0421,1500.0
2015-02-23 14:25:00,105.36,105.37,105.31,105.33,1500.0,95.0331,95.0421,94.988,95.006,1500.0
2015-02-23 14:30:00,105.33,105.33,105.23,105.28,2000.0,95.006,95.006,94.9158,94.9609,2000.0
2015-02-23 14:35:00,105.26,105.26,105.19,105.19,900.0,94.9429,94.9429,94.8797,94.8797,900.0
2015-02-23 14:40:00,105.21,105.21,105.13,105.17,2300.0,94.8978,94.8978,94.8256,94.8617,2300.0
2015-02-23 14:45:00,105.17,105.24,105.16,105.23,1600.0,94.8617,94.9248,94.8527,94.9158,1600.0
2015-02-23 14:50:00,105.23,105.24,105.17,105.17,1900.0,94.9158,94.9248,94.8617,94.8617,1900.0
2015-02-23 14:55:00,105.12,105.15,105.11,105.14,800.0,94.8166,94.8437,94.8076,94.8346,800.0
2015-02-23 15:00:00,105.17,105.23,105.14,105.16,2100.0,94.8617,94.9158,94.8346,94.8527,2100.0
2015-02-23 15:05:00,105.16,105.16,105.09,105.09,1300.0,94.8527,94.8527,94.7895,94.7895,1300.0
2015-02-23 15:10:00,105.06,105.08,105.01,105.06,2300.0,94.7625,94.7805,94.7174,94.7625,2300.0
2015-02-23 15:15:00,105.12,105.19,105.1,105.19,1300.0,94.8166,94.8797,94.7986,94.8797,1300.0
2015-02-23 15:20:00,105.19,105.19,105.03,105.03,2100.0,94.8797,94.8797,94.7354,94.7354,2100.0
2015-02-23 15:25:00,105.02,105.1,105.01,105.08,1700.0,94.7264,94.7986,94.7174,94.7805,1700.0
2015-02-23 15:30:00,105.06,105.06,105.01,105.05,2600.0,94.7625,94.7625,94.7174,94.7535,2600.0
2015-02-23 15:35:00,105.07,105.17,105.05,105.11,3700.0,94.7715,94.8617,94.7535,94.8076,3700.0
2015-02-23 15:40:00,105.11,105.12,105.09,105.1,3500.0,94.8076,94.8166,94.7895,94.7986,3500.0
2015-02-23 15:45:00,105.12,105.16,105.07,105.12,6700.0,94.8166,94.8527,94.7715,94.8166,6700.0
2015-02-23 15:50:00,105.09,105.17,105.04,105.05,18400.0,94.7895,94.8617,94.7444,94.7535,18400.0
2015-02-23 15:55:00,105.06,105.17,105.05,105.12,15800.0,94.7625,94.8617,94.7535,94.8166,15800.0
2015-02-24 09:30:00,108.53,108.56,108.32,108.4,52400.0,97.8924,97.9194,97.703,97.7751,52400.0
2015-02-24 09:35:00,108.39,108.51,108.32,108.51,15600.0,97.7661,97.8743,97.703,97.8743,15600.0
2015-02-24 09:40:00,108.48,108.59,108.34,108.42,39200.0,97.8473,97.9465,97.721,97.7932,39200.0
2015-02-24 09:45:00,108.41,108.48,108.29,108.48,23800.0,97.7841,97.8473,97.6759,97.8473,23800.0
2015-02-24 09:50:00,108.46,108.46,108.04,108.09,22500.0,97.8292,97.8292,97.4504,97.4955,22500.0
2015-02-24 09:55:00,108.09,108.25,107.98,108.12,35000.0,97.4955,97.6398,97.3963,97.5226,35000.0
2015-02-24 10:00:00,108.17,108.23,107.88,108.01,29700.0,97.5677,97.6218,97.3061,97.4233,29700.0
2015-02-24 10:05:00,108.01,108.32,107.97,108.29,30400.0,97.4233,97.703,97.3873,97.6759,30400.0
2015-02-24 10:10:00,108.29,108.56,108.29,108.42,30700.0,97.6759,97.9194,97.6759,97.7932,30700.0
2015-02-24 10:15:00,108.42,108.7,108.42,108.59,16300.0,97.7932,98.0457,97.7932,97.9465,16300.0
2015-02-24 10:20:00,108.58,108.72,108.55,108.64,21700.0,97.9375,98.0637,97.9104,97.9916,21700.0
2015-02-24 10:25:00,108.61,108.63,108.54,108.59,20700.0,97.9645,97.9826,97.9014,97.9465,20700.0
2015-02-24 10:30:00,108.6,108.67,108.55,108.63,22200.0,97.9555,98.0186,97.9104,97.9826,22200.0
2015-02-24 10:35:00,108.63,108.84,108.6,108.72,33000.0,97.9826,98.172,97.9555,98.0637,33000.0
2015-02-24 10:40:00,108.74,109.06,108.72,109.05,32400.0,98.0818,98.3704,98.0637,98.3614,32400.0
2015-02-24 10:45:00,109.02,109.37,108.98,109.37,15100.0,98.3343,98.65,98.2983,98.65,15100.0
2015-02-24 10:50:00,109.38,109.43,109.08,109.09,20000.0,98.6591,98.7042,98.3885,98.3975,20000.0
2015-02-24 10:55:00,109.09,109.4,109.06,109.4,20200.0,98.3975,98.6771,98.3704,98.6771,20200.0
2015-02-24 11:00:00,109.33,109.37,109.27,109.32,9800.0,98.614,98.65,98.5598,98.6049,9800.0
2015-02-24 11:05:00,109.3,109.51,109.29,109.5,10100.0,98.5869,98.7763,98.5779,98.7673,10100.0
2015-02-24 11:10:00,109.51,109.67,109.44,109.47,24300.0,98.7763,98.9206,98.7132,98.7402,24300.0
2015-02-24 11:15:00,109.46,109.46,109.24,109.29,15900.0,98.7312,98.7312,98.5328,98.5779,15900.0
2015-02-24 11:20:00,109.29,109.4,109.24,109.38,7700.0,98.5779,98.6771,98.5328,98.6591,7700.0
2015-02-24 11:25:00,109.37,109.39,109.21,109.33,19000.0,98.65,98.6681,98.5057,98.614,19000.0
2015-02-24 11:30:00,109.34,109.37,109.21,109.25,5000.0,98.623,98.65,98.5057,98.5418,5000.0
2015-02-24 11:35:00,109.24,109.24,109.1,109.22,5700.0,98.5328,98.5328,98.4065,98.5147,5700.0
2015-02-24 11:40:00,109.23,109.64,109.23,109.62,8200.0,98.5238,98.8936,98.5238,98.8755,8200.0
2015-02-24 11:45:00,109.61,109.65,109.41,109.53,20000.0,98.8665,98.9026,98.6861,98.7944,20000.0
2015-02-24 11:50:00,109.49,109.49,109.19,109.36,13600.0,98.7583,98.7583,98.4877,98.641,13600.0
2015-02-24 11:55:00,109.37,109.37,109.18,109.27,4500.0,98.65,98.65,98.4787,98.5598,4500.0
2015-02-24 12:00:00,109.25,109.34,109.19,109.34,5000.0,98.5418,98.623,98.4877,98.623,5000.0
2015-02-24 12:05:00,109.35,109.47,109.35,109.47,2400.0,98.632,98.7402,98.632,98.7402,2400.0
2015-02-24 12:10:00,109.51,109.52,109.36,109.37,6200.0,98.7763,98.7853,98.641,98.65,6200.0
2015-02-24 12:15:00,109.39,109.46,109.34,109.36,3200.0,98.6681,98.7312,98.623,98.641,3200.0
2015-02-24 12:20:00,109.38,109.41,109.35,109.38,2700.0,98.6591,98.6861,98.632,98.6591,2700.0
2015-02-24 12:25:00,109.39,109.4,109.38,109.4,2400.0,98.6681,98.6771,98.6591,98.6771,2400.0
2015-02-24 12:30:00,109.41,109.47,109.17,109.36,8600.0,98.6861,98.7402,98.4696,98.641,8600.0
2015-02-24 12:35:00,109.36,109.47,109.21,109.37,6600.0,98.641,98.7402,98.5057,98.65,6600.0
2015-02-24 12:40:00,109.39,109.53,109.39,109.49,3900.0,98.6681,98.7944,98.6681,98.7583,3900.0
2015-02-24 12:45:00,109.49,109.53,109.48,109.49,4100.0,98.7583,98.7944,98.7493,98.7583,4100.0
2015-02-24 12:50:00,109.52,109.59,109.49,109.59,6300.0,98.7853,98.8485,98.7583,98.8485,6300.0
2015-02-24 12:55:00,109.58,109.75,109.58,109.68,8800.0,98.8395,98.9928,98.8395,98.9297,8800.0
2015-02-24 13:00:00,109.68,109.68,109.62,109.62,1500.0,98.9297,98.9297,98.8755,98.8755,1500.0
2015-02-24 13:05:00,109.59,109.65,109.55,109.65,2300.0,98.8485,98.9026,98.8124,98.9026,2300.0
2015-02-24 13:10:00,109.64,109.64,109.57,109.57,1300.0,98.8936,98.8936,98.8304,98.8304,1300.0
2015-02-24 13:15:00,109.59,109.68,109.59,109.64,3600.0,98.8485,98.9297,98.8485,98.8936,3600.0
2015-02-24 13:20:00,109.64,109.69,109.59,109.66,4700.0,98.8936,98.9387,98.8485,98.9116,4700.0
2015-02-24 13:25:00,109.68,109.71,109.65,109.71,2600.0,98.9297,98.9567,98.9026,98.9567,2600.0
2015-02-24 13:30:00,109.73,109.88,109.73,109.88,2100.0,98.9748,99.11,98.9748,99.11,2100.0
2015-02-24 13:35:00,109.88,109.96,109.85,109.95,12000.0,99.11,99.1822,99.083,99.1732,12000.0
2015-02-24 13:40:00,109.94,110.06,109.91,110.06,11200.0,99.1642,99.2724,99.1371,99.2724,11200.0
2015-02-24 13:45:00,110.1,110.18,109.96,110.03,9700.0,99.3085,99.3806,99.1822,99.2453,9700.0
2015-02-24 13:50:00,110.1,110.26,110.1,110.22,6700.0,99.3085,99.4528,99.3085,99.4167,6700.0
2015-02-24 13:55:00,110.24,110.35,110.24,110.31,10300.0,99.4348,99.534,99.4348,99.4979,10300.0
2015-02-24 14:00:00,110.33,110.42,110.32,110.4,11000.0,99.5159,99.5971,99.5069,99.5791,11000.0
2015-02-24 14:05:00,110.4,110.43,110.05,110.07,11200.0,99.5791,99.6061,99.2634,99.2814,11200.0
2015-02-24 14:10:00,110.1,110.39,110.1,110.38,5000.0,99.3085,99.5701,99.3085,99.561,5000.0
2015-02-24 14:15:00,110.39,110.46,110.37,110.45,9800.0,99.5701,99.6332,99.552,99.6242,9800.0
2015-02-24 14:20:00,110.44,110.54,110.39,110.39,11800.0,99.6152,99.7054,99.5701,99.5701,11800.0
2015-02-24 14:25:00,110.4,110.49,110.4,110.41,8400.0,99.5791,99.6603,99.5791,99.5881,8400.0
2015-02-24 14:30:00,110.38,110.53,110.38,110.44,12800.0,99.561,99.6963,99.561,99.6152,12800.0
2015-02-24 14:35:00,110.39,110.41,110.27,110.37,28900.0,99.5701,99.5881,99.4618,99.552,28900.0
2015-02-24 14:40:00,110.41,110.41,110.18,110.18,13900.0,99.5881,99.5881,99.3806,99.3806,13900.0
2015-02-24 14:45:00,110.18,110.25,110.18,110.22,6900.0,99.3806,99.4438,99.3806,99.4167,6900.0
2015-02-24 14:50:00,110.24,110.47,110.24,110.4,13900.0,99.4348,99.6422,99.4348,99.5791,13900.0
2015-02-24 14:55:00,110.4,110.43,110.3,110.32,11200.0,99.5791,99.6061,99.4889,99.5069,11200.0
2015-02-24 15:00:00,110.34,110.43,110.19,110.25,17500.0,99.525,99.6061,99.3897,99.4438,17500.0
2015-02-24 15:05:00,110.25,110.39,110.23,110.39,12700.0,99.4438,99.5701,99.4257,99.5701,12700.0
2015-02-24 15:10:00,110.39,110.44,110.29,110.44,14900.0,99.5701,99.6152,99.4799,99.6152,14900.0
2015-02-24 15:15:00,110.43,110.59,110.42,110.59,10200.0,99.6061,99.7505,99.5971,99.7505,10200.0
2015-02-24 15:20:00,110.62,110.71,110.61,110.68,15500.0,99.7775,99.8587,99.7685,99.8316,15500.0
2015-02-24 15:25:00,110.68,110.72,110.66,110.72,12500.0,99.8316,99.8677,99.8136,99.8677,12500.0
2015-02-24 15:30:00,110.69,110.69,110.5,110.57,20800.0,99.8407,99.8407,99.6693,99.7324,20800.0
2015-02-24 15:35:00,110.55,110.58,110.48,110.57,17800.0,99.7144,99.7414,99.6512,99.7324,17800.0
2015-02-24 15:40:00,110.57,110.61,110.51,110.61,27400.0,99.7324,99.7685,99.6783,99.7685,27400.0
2015-02-24 15:45:00,110.6,110.66,110.55,110.65,30700.0,99.7595,99.8136,99.7144,99.8046,30700.0
2015-02-24 15:50:00,110.65,110.73,110.51,110.72,37900.0,99.8046,99.8767,99.6783,99.8677,37900.0
2015-02-24 15:55:00,110.7,110.85,110.56,110.77,84900.0,99.8497,99.985,99.7234,99.9128,84900.0
2015-02-25 09:30:00,109.69,109.82,109.51,109.51,28100.0,98.9387,99.0559,98.7763,98.7763,28100.0
2015-02-25 09:35:00,109.52,109.56,109.45,109.51,20800.0,98.7853,98.8214,98.7222,98.7763,20800.0
2015-02-25 09:40:00,109.57,109.72,109.55,109.66,25300.0,98.8304,98.9657,98.8124,98.9116,25300.0
2015-02-25 09:45:00,109.65,109.7,109.63,109.65,7000.0,98.9026,98.9477,98.8846,98.9026,7000.0
2015-02-25 09:50:00,109.67,109.72,109.63,109.72,7400.0,98.9206,98.9657,98.8846,98.9657,7400.0
2015-02-25 09:55:00,109.7,109.75,109.7,109.73,2300.0,98.9477,98.9928,98.9477,98.9748,2300.0
2015-02-25 10:00:00,109.8,109.93,109.79,109.83,6000.0,99.0379,99.1551,99.0289,99.0649,6000.0
2015-02-25 10:05:00,109.84,109.94,109.78,109.93,7400.0,99.074,99.1642,99.0199,99.1551,7400.0
2015-02-25 10:10:00,109.89,109.92,109.76,109.8,3400.0,99.1191,99.1461,99.0018,99.0379,3400.0
2015-02-25 10:15:00,109.81,109.82,109.61,109.64,3000.0,99.0469,99.0559,98.8665,98.8936,3000.0
2015-02-25 10:20:00,109.62,109.64,109.57,109.61,3200.0,98.8755,98.8936,98.8304,98.8665,3200.0
2015-02-25 10:25:00,109.63,109.66,109.58,109.66,2200.0,98.8846,98.9116,98.8395,98.9116,2200.0
2015-02-25 10:30:00,109.61,109.78,109.61,109.71,2400.0,98.8665,99.0199,98.8665,98.9567,2400.0
2015-02-25 10:35:00,109.77,109.84,109.73,109.73,10700.0,99.0108,99.074,98.9748,98.9748,10700.0
2015-02-25 10:40:00,109.72,109.87,109.71,109.78,6300.0,98.9657,99.101,98.9567,99.0199,6300.0
2015-02-25 10:45:00,109.81,109.87,109.77,109.8,2500.0,99.0469,99.101,99.0108,99.0379,2500.0
2015-02-25 10:50:00,109.79,109.87,109.69,109.69,6200.0,99.0289,99.101,98.9387,98.9387,6200.0
2015-02-25 10:55:00,109.67,109.69,109.63,109.64,13800.0,98.9206,98.9387,98.8846,98.8936,13800.0
2015-02-25 11:00:00,109.63,109.66,109.59,109.59,4200.0,98.8846,98.9116,98.8485,98.8485,4200.0
2015-02-25 11:05:00,109.63,109.63,109.47,109.49,30900.0,98.8846,98.8846,98.7402,98.7583,30900.0
2015-02-25 11:10:00,109.46,109.52,109.46,109.52,21000.0,98.7312,98.7853,98.7312,98.7853,21000.0
2015-02-25 11:15:00,109.48,109.52,109.46,109.46,17800.0,98.7493,98.7853,98.7312,98.7312,17800.0
2015-02-25 11:20:00,109.46,109.5,109.36,109.48,7300.0,98.7312,98.7673,98.641,98.7493,7300.0
2015-02-25 11:25:00,109.46,109.48,109.34,109.34,12900.0,98.7312,98.7493,98.623,98.623,12900.0
2015-02-25 11:30:00,109.33,109.45,109.31,109.45,11200.0,98.614,98.7222,98.5959,98.7222,11200.0
2015-02-25 11:35:00,109.46,109.5,109.31,109.31,2200.0,98.7312,98.7673,98.5959,98.5959,2200.0
2015-02-25 11:40:00,109.28,109.33,109.25,109.33,1100.0,98.5689,98.614,98.5418,98.614,1100.0
2015-02-25 11:45:00,109.39,109.48,109.39,109.41,3400.0,98.6681,98.7493,98.6681,98.6861,3400.0
2015-02-25 11:50:00,109.42,109.42,109.28,109.29,2300.0,98.6951,98.6951,98.5689,98.5779,2300.0
2015-02-25 11:55:00,109.3,109.3,109.23,109.25,1300.0,98.5869,98.5869,98.5238,98.5418,1300.0
2015-02-25 12:00:00,109.22,109.23,109.14,109.14,2300.0,98.5147,98.5238,98.4426,98.4426,2300.0
2015-02-25 12:05:00,109.13,109.15,109.04,109.04,3200.0,98.4336,98.4516,98.3524,98.3524,3200.0
2015-02-25 12:10:00,109.02,109.1,108.87,108.89,9300.0,98.3343,98.4065,98.199,98.2171,9300.0
2015-02-25 12:15:00,108.86,108.9,108.82,108.88,10300.0,98.19,98.2261,98.1539,98.2081,10300.0
2015-02-25 12:20:00,108.87,108.87,108.78,108.8,7700.0,98.199,98.199,98.1179,98.1359,7700.0
2015-02-25 12:25:00,108.81,108.87,108.74,108.75,6600.0,98.1449,98.199,98.0818,98.0908,6600.0
2015-02-25 12:30:00,108.75,108.76,108.64,108.64,8100.0,98.0908,98.0998,97.9916,97.9916,8100.0
2015-02-25 12:35:00,108.65,108.65,108.42,108.42,12600.0,98.0006,98.0006,97.7932,97.7932,12600.0
2015-02-25 12:40:00,108.44,108.51,108.44,108.5,6800.0,97.8112,97.8743,97.8112,97.8653,6800.0
2015-02-25 12:45:00,108.5,108.54,108.46,108.52,12600.0,97.8653,97.9014,97.8292,97.8833,12600.0
2015-02-25 12:50:00,108.51,108.59,108.44,108.59,14500.0,97.8743,97.9465,97.8112,97.9465,14500.0
2015-02-25 12:55:00,108.62,108.84,108.58,108.83,18800.0,97.9735,98.172,97.9375,98.163,18800.0
2015-02-25 13:00:00,108.84,108.86,108.79,108.84,5400.0,98.172,98.19,98.1269,98.172,5400.0
2015-02-25 13:05:00,108.83,108.94,108.82,108.89,4200.0,98.163,98.2622,98.1539,98.2171,4200.0
2015-02-25 13:10:00,108.89,109.04,108.89,108.93,6900.0,98.2171,98.3524,98.2171,98.2532,6900.0
2015-02-25 13:15:00,108.94,108.94,108.85,108.93,4200.0,98.2622,98.2622,98.181,98.2532,4200.0
2015-02-25 13:20:00,108.95,108.95,108.8,108.89,5300.0,98.2712,98.2712,98.1359,98.2171,5300.0
2015-02-25 13:25:00,108.9,109.0,108.9,108.95,3400.0,98.2261,98.3163,98.2261,98.2712,3400.0
2015-02-25 13:30:00,108.95,109.03,108.92,109.03,6200.0,98.2712,98.3434,98.2441,98.3434,6200.0
2015-02-25 13:35:00,109.04,109.14,109.0,109.0,5300.0,98.3524,98.4426,98.3163,98.3163,5300.0
2015-02-25 13:40:00,108.95,108.96,108.88,108.91,5400.0,98.2712,98.2802,98.2081,98.2351,5400.0
2015-02-25 13:45:00,108.9,109.0,108.89,108.98,2500.0,98.2261,98.3163,98.2171,98.2983,2500.0
2015-02-25 13:50:00,108.97,109.0,108.9,108.94,5100.0,98.2892,98.3163,98.2261,98.2622,5100.0
2015-02-25 13:55:00,108.96,108.99,108.94,108.96,2800.0,98.2802,98.3073,98.2622,98.2802,2800.0
2015-02-25 14:00:00,108.98,109.0,108.9,108.9,3200.0,98.2983,98.3163,98.2261,98.2261,3200.0
2015-02-25 14:05:00,108.89,108.89,108.86,108.87,3100.0,98.2171,98.2171,98.19,98.199,3100.0
2015-02-25 14:10:00,108.86,108.99,108.85,108.99,1400.0,98.19,98.3073,98.181,98.3073,1400.0
2015-02-25 14:15:00,108.95,109.03,108.94,108.94,11400.0,98.2712,98.3434,98.2622,98.2622,11400.0
2015-02-25 14:20:00,108.95,108.95,108.88,108.9,1000.0,98.2712,98.2712,98.2081,98.2261,1000.0
2015-02-25 14:25:00,108.9,108.9,108.78,108.78,3800.0,98.2261,98.2261,98.1179,98.1179,3800.0
2015-02-25 14:30:00,108.77,108.77,108.65,108.65,1900.0,98.1088,98.1088,98.0006,98.0006,1900.0
2015-02-25 14:35:00,108.65,108.77,108.65,108.72,4600.0,98.0006,98.1088,98.0006,98.0637,4600.0
2015-02-25 14:40:00,108.67,108.71,108.62,108.64,2700.0,98.0186,98.0547,97.9735,97.9916,2700.0
2015-02-25 14:45:00,108.58,108.72,108.58,108.72,3000.0,97.9375,98.0637,97.9375,98.0637,3000.0
2015-02-25 14:50:00,108.71,108.72,108.61,108.71,4000.0,98.0547,98.0637,97.9645,98.0547,4000.0
2015-02-25 14:55:00,108.73,108.82,108.72,108.73,5200.0,98.0728,98.1539,98.0637,98.0728,5200.0
2015-02-25 15:00:00,108.71,108.72,108.55,108.55,5200.0,98.0547,98.0637,97.9104,97.9104,5200.0
2015-02-25 15:05:00,108.56,108.71,108.54,108.56,4300.0,97.9194,98.0547,97.9014,97.9194,4300.0
2015-02-25 15:10:00,108.59,108.64,108.55,108.58,6400.0,97.9465,97.9916,97.9104,97.9375,6400.0
2015-02-25 15:15:00,108.62,108.71,108.61,108.68,5400.0,97.9735,98.0547,97.9645,98.0277,5400.0
2015-02-25 15:20:00,108.7,108.7,108.53,108.6,5800.0,98.0457,98.0457,97.8924,97.9555,5800.0
2015-02-25 15:25:00,108.6,108.71,108.51,108.51,77100.0,97.9555,98.0547,97.8743,97.8743,77100.0
2015-02-25 15:30:00,108.54,108.67,108.52,108.59,9500.0,97.9014,98.0186,97.8833,97.9465,9500.0
2015-02-25 15:35:00,108.58,108.7,108.58,108.65,8400.0,97.9375,98.0457,97.9375,98.0006,8400.0
2015-02-25 15:40:00,108.65,108.73,108.59,108.67,14500.0,98.0006,98.0728,97.9465,98.0186,14500.0
2015-02-25 15:45:00,108.7,108.82,108.65,108.78,18100.0,98.0457,98.1539,98.0006,98.1179,18100.0
2015-02-25 15:50:00,108.82,108.96,108.81,108.96,18900.0,98.1539,98.2802,98.1449,98.2802,18900.0
2015-02-25 15:55:00,108.97,109.0,108.86,108.98,23400.0,98.2892,98.3163,98.19,98.2983,23400.0
2015-02-26 09:30:00,107.6,107.89,107.6,107.72,20000.0,97.0535,97.3151,97.0535,97.1618,20000.0
2015-02-26 09:35:00,107.71,107.88,107.6,107.64,14900.0,97.1527,97.3061,97.0535,97.0896,14900.0
2015-02-26 09:40:00,107.69,108.16,107.69,108.16,6400.0,97.1347,97.5586,97.1347,97.5586,6400.0
2015-02-26 09:45:00,108.14,108.18,108.02,108.06,3700.0,97.5406,97.5767,97.4324,97.4684,3700.0
2015-02-26 09:50:00,108.08,108.25,108.04,108.19,5300.0,97.4865,97.6398,97.4504,97.5857,5300.0
2015-02-26 09:55:00,108.23,108.28,108.17,108.22,6000.0,97.6218,97.6669,97.5677,97.6128,6000.0
2015-02-26 10:00:00,108.18,108.25,108.14,108.2,5200.0,97.5767,97.6398,97.5406,97.5947,5200.0
2015-02-26 10:05:00,108.24,108.24,108.14,108.17,3200.0,97.6308,97.6308,97.5406,97.5677,3200.0
2015-02-26 10:10:00,108.13,108.18,107.99,108.18,4600.0,97.5316,97.5767,97.4053,97.5767,4600.0
2015-02-26 10:15:00,108.14,108.18,108.1,108.1,2200.0,97.5406,97.5767,97.5045,97.5045,2200.0
2015-02-26 10:20:00,108.03,108.28,108.03,108.27,11500.0,97.4414,97.6669,97.4414,97.6579,11500.0
2015-02-26 10:25:00,108.27,108.39,108.25,108.3,5800.0,97.6579,97.7661,97.6398,97.6849,5800.0
2015-02-26 10:30:00,108.29,108.37,108.2,108.37,5700.0,97.6759,97.7481,97.5947,97.7481,5700.0
2015-02-26 10:35:00,108.39,108.47,108.34,108.36,8200.0,97.7661,97.8383,97.721,97.739,8200.0
2015-02-26 10:40:00,108.36,108.42,108.31,108.36,6100.0,97.739,97.7932,97.6939,97.739,6100.0
2015-02-26 10:45:00,108.39,108.39,108.15,108.18,2600.0,97.7661,97.7661,97.5496,97.5767,2600.0
2015-02-26 10:50:00,108.16,108.34,108.16,108.34,1800.0,97.5586,97.721,97.5586,97.721,1800.0
2015-02-26 10:55:00,108.25,108.42,108.25,108.38,1600.0,97.6398,97.7932,97.6398,97.7571,1600.0
2015-02-26 11:00:00,108.41,108.55,108.39,108.53,5500.0,97.7841,97.9104,97.7661,97.8924,5500.0
2015-02-26 11:05:00,108.54,108.67,108.54,108.58,2800.0,97.9014,98.0186,97.9014,97.9375,2800.0
2015-02-26 11:10:00,108.58,108.65,108.49,108.59,3300.0,97.9375,98.0006,97.8563,97.9465,3300.0
2015-02-26 11:15:00,108.65,108.65,108.5,108.63,1700.0,98.0006,98.0006,97.8653,97.9826,1700.0
2015-02-26 11:20:00,108.56,108.62,108.32,108.33,3000.0,97.9194,97.9735,97.703,97.712,3000.0
2015-02-26 11:25:00,108.38,108.45,108.36,108.36,2500.0,97.7571,97.8202,97.739,97.739,2500.0
2015-02-26 11:30:00,108.41,108.46,108.41,108.41,4600.0,97.7841,97.8292,97.7841,97.7841,4600.0
2015-02-26 11:35:00,108.38,108.41,108.37,108.37,800.0,97.7571,97.7841,97.7481,97.7481,800.0
2015-02-26 11:40:00,108.27,108.29,108.22,108.22,500.0,97.6579,97.6759,97.6128,97.6128,500.0
2015-02-26 11:45:00,108.22,108.25,108.16,108.16,1600.0,97.6128,97.6398,97.5586,97.5586,1600.0
2015-02-26 11:50:00,108.12,108.13,107.93,107.99,6800.0,97.5226,97.5316,97.3512,97.4053,6800.0
2015-02-26 11:55:00,107.99,108.0,107.87,107.91,3500.0,97.4053,97.4143,97.2971,97.3331,3500.0
2015-02-26 12:00:00,107.88,107.98,107.83,107.97,5400.0,97.3061,97.3963,97.261,97.3873,5400.0
2015-02-26 12:05:00,107.95,107.95,107.84,107.84,1000.0,97.3692,97.3692,97.27,97.27,1000.0
2015-02-26 12:10:00,107.81,107.84,107.77,107.84,1200.0,97.2429,97.27,97.2069,97.27,1200.0
2015-02-26 12:15:00,107.87,107.88,107.73,107.73,3800.0,97.2971,97.3061,97.1708,97.1708,3800.0
2015-02-26 12:20:00,107.75,107.78,107.7,107.78,2600.0,97.1888,97.2159,97.1437,97.2159,2600.0
2015-02-26 12:25:00,107.84,107.84,107.75,107.75,700.0,97.27,97.27,97.1888,97.1888,700.0
2015-02-26 12:30:00,107.7,107.71,107.6,107.61,1500.0,97.1437,97.1527,97.0535,97.0625,1500.0
2015-02-26 12:35:00,107.61,107.71,107.54,107.67,3800.0,97.0625,97.1527,96.9994,97.1167,3800.0
2015-02-26 12:40:00,107.66,107.68,107.63,107.68,10800.0,97.1076,97.1257,97.0806,97.1257,10800.0
2015-02-26 12:45:00,107.63,107.94,107.61,107.92,2800.0,97.0806,97.3602,97.0625,97.3422,2800.0
2015-02-26 12:50:00,107.82,107.82,107.81,107.81,300.0,97.252,97.252,97.2429,97.2429,300.0
2015-02-26 12:55:00,107.6,107.65,107.6,107.6,600.0,97.0535,97.0986,97.0535,97.0535,600.0
2015-02-26 13:00:00,107.6,107.77,107.6,107.74,1300.0,97.0535,97.2069,97.0535,97.1798,1300.0
2015-02-26 13:05:00,107.69,107.69,107.64,107.65,500.0,97.1347,97.1347,97.0896,97.0986,500.0
2015-02-26 13:10:00,107.66,107.69,107.63,107.69,2700.0,97.1076,97.1347,97.0806,97.1347,2700.0
2015-02-26 13:15:00,107.7,107.7,107.7,107.7,600.0,97.1437,97.1437,97.1437,97.1437,600.0
2015-02-26 13:20:00,107.68,107.68,107.51,107.62,3100.0,97.1257,97.1257,96.9723,97.0716,3100.0
2015-02-26 13:25:00,107.65,107.71,107.65,107.71,1500.0,97.0986,97.1527,97.0986,97.1527,1500.0
2015-02-26 13:30:00,107.73,107.75,107.66,107.75,5500.0,97.1708,97.1888,97.1076,97.1888,5500.0
2015-02-26 13:35:00,107.73,107.75,107.7,107.73,2000.0,97.1708,97.1888,97.1437,97.1708,2000.0
2015-02-26 13:40:00,107.76,107.77,107.75,107.76,2600.0,97.1978,97.2069,97.1888,97.1978,2600.0
2015-02-26 13:45:00,107.76,108.01,107.75,107.99,11200.0,97.1978,97.4233,97.1888,97.4053,11200.0
2015-02-26 13:50:00,107.99,108.05,107.91,107.91,1800.0,97.4053,97.4594,97.3331,97.3331,1800.0
2015-02-26 13:55:00,107.89,107.89,107.86,107.87,1300.0,97.3151,97.3151,97.288,97.2971,1300.0
2015-02-26 14:00:00,107.92,107.95,107.92,107.94,700.0,97.3422,97.3692,97.3422,97.3602,700.0
2015-02-26 14:05:00,107.95,107.95,107.84,107.91,1300.0,97.3692,97.3692,97.27,97.3331,1300.0
2015-02-26 14:10:00,107.83,107.83,107.77,107.79,2200.0,97.261,97.261,97.2069,97.2249,2200.0
2015-02-26 14:15:00,107.79,107.83,107.76,107.77,700.0,97.2249,97.261,97.1978,97.2069,700.0
2015-02-26 14:20:00,107.75,107.78,107.7,107.77,1400.0,97.1888,97.2159,97.1437,97.2069,1400.0
2015-02-26 14:25:00,107.79,107.81,107.69,107.71,1700.0,97.2249,97.2429,97.1347,97.1527,1700.0
2015-02-26 14:30:00,107.64,107.71,107.61,107.61,2700.0,97.0896,97.1527,97.0625,97.0625,2700.0
2015-02-26 14:35:00,107.58,107.69,107.58,107.66,2600.0,97.0355,97.1347,97.0355,97.1076,2600.0
2015-02-26 14:40:00,107.66,107.74,107.62,107.68,2800.0,97.1076,97.1798,97.0716,97.1257,2800.0
2015-02-26 14:45:00,107.65,107.75,107.62,107.71,4600.0,97.0986,97.1888,97.0716,97.1527,4600.0
2015-02-26 14:50:00,107.69,107.79,107.69,107.75,2100.0,97.1347,97.2249,97.1347,97.1888,2100.0
2015-02-26 14:55:00,107.77,107.82,107.68,107.8,5800.0,97.2069,97.252,97.1257,97.2339,5800.0
2015-02-26 15:00:00,107.76,107.76,107.65,107.65,1600.0,97.1978,97.1978,97.0986,97.0986,1600.0
2015-02-26 15:05:00,107.59,107.74,107.58,107.7,1900.0,97.0445,97.1798,97.0355,97.1437,1900.0
2015-02-26 15:10:00,107.67,107.73,107.6,107.73,3500.0,97.1167,97.1708,97.0535,97.1708,3500.0
2015-02-26 15:15:00,107.75,107.92,107.74,107.92,7100.0,97.1888,97.3422,97.1798,97.3422,7100.0
2015-02-26 15:20:00,107.91,107.93,107.84,107.88,2800.0,97.3331,97.3512,97.27,97.3061,2800.0
2015-02-26 15:25:00,107.85,107.86,107.78,107.82,2800.0,97.279,97.288,97.2159,97.252,2800.0
2015-02-26 15:30:00,107.84,107.93,107.75,107.78,4000.0,97.27,97.3512,97.1888,97.2159,4000.0
2015-02-26 15:35:00,107.81,107.81,107.67,107.7,5900.0,97.2429,97.2429,97.1167,97.1437,5900.0
2015-02-26 15:40:00,107.7,107.84,107.69,107.8,15000.0,97.1437,97.27,97.1347,97.2339,15000.0
2015-02-26 15:45:00,107.8,107.8,107.69,107.74,9400.0,97.2339,97.2339,97.1347,97.1798,9400.0
2015-02-26 15:50:00,107.76,107.9,107.76,107.81,17800.0,97.1978,97.3241,97.1978,97.2429,17800.0
2015-02-26 15:55:00,107.83,107.95,107.71,107.92,44300.0,97.261,97.3692,97.1527,97.3422,44300.0
2015-02-27 09:30:00,107.53,107.53,107.22,107.27,16900.0,96.9904,96.9904,96.7108,96.7559,16900.0
2015-02-27 09:35:00,107.29,107.33,107.2,107.27,7400.0,96.7739,96.81,96.6927,96.7559,7400.0
2015-02-27 09:40:00,107.23,107.33,107.06,107.06,9000.0,96.7198,96.81,96.5665,96.5665,9000.0
2015-02-27 09:45:00,107.09,107.09,106.75,106.76,5400.0,96.5935,96.5935,96.2868,96.2959,5400.0
2015-02-27 09:50:00,106.77,106.85,106.77,106.79,5500.0,96.3049,96.377,96.3049,96.3229,5500.0
2015-02-27 09:55:00,106.84,107.17,106.81,107.16,14600.0,96.368,96.6657,96.341,96.6567,14600.0
2015-02-27 10:00:00,107.26,107.42,107.21,107.22,7500.0,96.7468,96.8912,96.7018,96.7108,7500.0
2015-02-27 10:05:00,107.23,107.39,107.17,107.2,14000.0,96.7198,96.8641,96.6657,96.6927,14000.0
2015-02-27 10:10:00,107.18,107.32,107.15,107.21,4100.0,96.6747,96.801,96.6476,96.7018,4100.0
2015-02-27 10:15:00,107.13,107.41,107.13,107.28,5500.0,96.6296,96.8821,96.6296,96.7649,5500.0
2015-02-27 10:20:00,107.27,107.5,107.26,107.5,3100.0,96.7559,96.9633,96.7468,96.9633,3100.0
2015-02-27 10:25:00,107.46,107.69,107.4,107.69,4700.0,96.9272,97.1347,96.8731,97.1347,4700.0
2015-02-27 10:30:00,107.73,107.78,107.55,107.6,5200.0,97.1708,97.2159,97.0084,97.0535,5200.0
2015-02-27 10:35:00,107.59,107.64,107.5,107.59,3900.0,97.0445,97.0896,96.9633,97.0445,3900.0
2015-02-27 10:40:00,107.59,107.74,107.59,107.73,4300.0,97.0445,97.1798,97.0445,97.1708,4300.0
2015-02-27 10:45:00,107.77,107.85,107.73,107.79,4000.0,97.2069,97.279,97.1708,97.2249,4000.0
2015-02-27 10:50:00,107.86,107.89,107.75,107.83,5700.0,97.288,97.3151,97.1888,97.261,5700.0
2015-02-27 10:55:00,107.86,108.25,107.86,108.18,4100.0,97.288,97.6398,97.288,97.5767,4100.0
2015-02-27 11:00:00,108.13,108.13,107.85,107.85,2200.0,97.5316,97.5316,97.279,97.279,2200.0
2015-02-27 11:05:00,107.83,108.04,107.77,108.0,7400.0,97.261,97.4504,97.2069,97.4143,7400.0
2015-02-27 11:10:00,107.97,108.17,107.93,108.14,1100.0,97.3873,97.5677,97.3512,97.5406,1100.0
2015-02-27 11:15:00,108.18,108.19,108.1,108.13,2100.0,97.5767,97.5857,97.5045,97.5316,2100.0
2015-02-27 11:20:00,108.16,108.17,108.01,108.16,2400.0,97.5586,97.5677,97.4233,97.5586,2400.0
2015-02-27 11:25:00,108.13,108.2,107.87,107.87,6900.0,97.5316,97.5947,97.2971,97.2971,6900.0
2015-02-27 11:30:00,107.92,108.28,107.9,108.26,9100.0,97.3422,97.6669,97.3241,97.6488,9100.0
2015-02-27 11:35:00,108.28,108.43,108.26,108.36,4300.0,97.6669,97.8022,97.6488,97.739,4300.0
2015-02-27 11:40:00,108.36,108.36,108.21,108.22,4800.0,97.739,97.739,97.6037,97.6128,4800.0
2015-02-27 11:45:00,108.27,108.27,108.17,108.17,1500.0,97.6579,97.6579,97.5677,97.5677,1500.0
2015-02-27 11:50:00,108.17,108.18,108.11,108.11,1900.0,97.5677,97.5767,97.5135,97.5135,1900.0
2015-02-27 11:55:00,108.13,108.26,108.13,108.13,1300.0,97.5316,97.6488,97.5316,97.5316,1300.0
2015-02-27 12:00:00,108.13,108.16,108.13,108.16,300.0,97.5316,97.5586,97.5316,97.5586,300.0
2015-02-27 12:05:00,108.1,108.12,108.1,108.1,700.0,97.5045,97.5226,97.5045,97.5045,700.0
2015-02-27 12:10:00,108.1,108.1,108.03,108.07,2700.0,97.5045,97.5045,97.4414,97.4775,2700.0
2015-02-27 12:15:00,108.07,108.22,108.07,108.09,2000.0,97.4775,97.6128,97.4775,97.4955,2000.0
2015-02-27 12:20:00,108.12,108.15,108.09,108.13,700.0,97.5226,97.5496,97.4955,97.5316,700.0
2015-02-27 12:25:00,108.15,108.16,108.12,108.16,900.0,97.5496,97.5586,97.5226,97.5586,900.0
2015-02-27 12:30:00,108.25,108.25,108.25,108.25,100.0,97.6398,97.6398,97.6398,97.6398,100.0
2015-02-27 12:35:00,108.22,108.23,108.17,108.23,300.0,97.6128,97.6218,97.5677,97.6218,300.0
2015-02-27 12:40:00,108.23,108.36,108.23,108.31,5000.0,97.6218,97.739,97.6218,97.6939,5000.0
2015-02-27 12:45:00,108.31,108.36,108.29,108.34,2200.0,97.6939,97.739,97.6759,97.721,2200.0
2015-02-27 12:50:00,108.34,108.37,108.25,108.25,4900.0,97.721,97.7481,97.6398,97.6398,4900.0
2015-02-27 12:55:00,108.23,108.26,108.22,108.22,1700.0,97.6218,97.6488,97.6128,97.6128,1700.0
2015-02-27 13:00:00,108.22,108.25,108.17,108.17,3300.0,97.6128,97.6398,97.5677,97.5677,3300.0
2015-02-27 13:05:00,108.14,108.25,108.14,108.24,1400.0,97.5406,97.6398,97.5406,97.6308,1400.0
2015-02-27 13:10:00,108.19,108.22,108.1,108.12,7900.0,97.5857,97.6128,97.5045,97.5226,7900.0
2015-02-27 13:15:00,108.2,108.21,108.2,108.2,500.0,97.5947,97.6037,97.5947,97.5947,500.0
2015-02-27 13:20:00,108.19,108.28,108.19,108.25,4600.0,97.5857,97.6669,97.5857,97.6398,4600.0
2015-02-27 13:25:00,108.2,108.2,108.03,108.08,2400.0,97.5947,97.5947,97.4414,97.4865,2400.0
2015-02-27 13:30:00,108.08,108.15,108.05,108.05,1300.0,97.4865,97.5496,97.4594,97.4594,1300.0
2015-02-27 13:35:00,108.06,108.09,107.99,107.99,2600.0,97.4684,97.4955,97.4053,97.4053,2600.0
2015-02-27 13:40:00,108.0,108.05,107.98,108.05,2300.0,97.4143,97.4594,97.3963,97.4594,2300.0
2015-02-27 13:45:00,108.06,108.1,108.06,108.1,600.0,97.4684,97.5045,97.4684,97.5045,600.0
2015-02-27 13:50:00,108.06,108.06,108.06,108.06,100.0,97.4684,97.4684,97.4684,97.4684,100.0
2015-02-27 13:55:00,108.03,108.11,108.01,108.07,2300.0,97.4414,97.5135,97.4233,97.4775,2300.0
2015-02-27 14:00:00,108.12,108.15,108.01,108.01,4300.0,97.5226,97.5496,97.4233,97.4233,4300.0
2015-02-27 14:05:00,108.0,108.1,107.99,108.0,2800.0,97.4143,97.5045,97.4053,97.4143,2800.0
2015-02-27 14:10:00,108.02,108.04,107.96,107.96,2000.0,97.4324,97.4504,97.3782,97.3782,2000.0
2015-02-27 14:15:00,107.94,107.97,107.92,107.92,700.0,97.3602,97.3873,97.3422,97.3422,700.0
2015-02-27 14:20:00,107.92,107.99,107.92,107.97,1100.0,97.3422,97.4053,97.3422,97.3873,1100.0
2015-02-27 14:25:00,107.97,107.98,107.92,107.96,2400.0,97.3873,97.3963,97.3422,97.3782,2400.0
2015-02-27 14:30:00,107.93,107.93,107.82,107.85,5400.0,97.3512,97.3512,97.252,97.279,5400.0
2015-02-27 14:35:00,107.9,107.99,107.84,107.93,3100.0,97.3241,97.4053,97.27,97.3512,3100.0
2015-02-27 14:40:00,107.86,107.92,107.86,107.91,1800.0,97.288,97.3422,97.288,97.3331,1800.0
2015-02-27 14:45:00,107.86,107.86,107.78,107.79,3800.0,97.288,97.288,97.2159,97.2249,3800.0
2015-02-27 14:50:00,107.79,107.9,107.79,107.89,3000.0,97.2249,97.3241,97.2249,97.3151,3000.0
2015-02-27 14:55:00,107.94,107.94,107.85,107.85,3000.0,97.3602,97.3602,97.279,97.279,3000.0
2015-02-27 15:00:00,107.81,107.84,107.7,107.74,4500.0,97.2429,97.27,97.1437,97.1798,4500.0
2015-02-27 15:05:00,107.79,107.82,107.71,107.76,10800.0,97.2249,97.252,97.1527,97.1978,10800.0
2015-02-27 15:10:00,107.76,107.79,107.69,107.69,10000.0,97.1978,97.2249,97.1347,97.1347,10000.0
2015-02-27 15:15:00,107.7,107.75,107.63,107.7,2900.0,97.1437,97.1888,97.0806,97.1437,2900.0
2015-02-27 15:20:00,107.69,107.78,107.69,107.76,10800.0,97.1347,97.2159,97.1347,97.1978,10800.0
2015-02-27 15:25:00,107.75,107.79,107.68,107.75,6800.0,97.1888,97.2249,97.1257,97.1888,6800.0
2015-02-27 15:30:00,107.76,107.78,107.66,107.7,8800.0,97.1978,97.2159,97.1076,97.1437,8800.0
2015-02-27 15:35:00,107.73,107.74,107.64,107.64,3200.0,97.1708,97.1798,97.0896,97.0896,3200.0
2015-02-27 15:40:00,107.6,107.63,107.57,107.62,3100.0,97.0535,97.0806,97.0265,97.0716,3100.0
2015-02-27 15:45:00,107.61,107.72,107.61,107.66,4100.0,97.0625,97.1618,97.0625,97.1076,4100.0
2015-02-27 15:50:00,107.64,107.71,107.58,107.7,16000.0,97.0896,97.1527,97.0355,97.1437,16000.0
2015-02-27 15:55:00,107.68,107.72,107.64,107.72,15100.0,97.1257,97.1618,97.0896,97.1618,15100.0
2015-03-02 09:30:00,109.26,109.34,108.99,109.17,31200.0,98.5508,98.623,98.3073,98.4696,31200.0
2015-03-02 09:35:00,109.17,109.47,109.16,109.43,12200.0,98.4696,98.7402,98.4606,98.7042,12200.0
2015-03-02 09:40:00,109.46,109.54,109.38,109.41,5300.0,98.7312,98.8034,98.6591,98.6861,5300.0
2015-03-02 09:45:00,109.43,109.54,109.38,109.54,11600.0,98.7042,98.8034,98.6591,98.8034,11600.0
2015-03-02 09:50:00,109.49,109.71,109.49,109.63,4100.0,98.7583,98.9567,98.7583,98.8846,4100.0
2015-03-02 09:55:00,109.63,109.86,109.61,109.83,6500.0,98.8846,99.092,98.8665,99.0649,6500.0
2015-03-02 10:00:00,109.78,109.79,109.7,109.74,6300.0,99.0199,99.0289,98.9477,98.9838,6300.0
2015-03-02 10:05:00,109.73,109.8,109.64,109.71,11900.0,98.9748,99.0379,98.8936,98.9567,11900.0
2015-03-02 10:10:00,109.75,109.87,109.64,109.67,10900.0,98.9928,99.101,98.8936,98.9206,10900.0
2015-03-02 10:15:00,109.67,109.71,109.65,109.67,4600.0,98.9206,98.9567,98.9026,98.9206,4600.0
2015-03-02 10:20:00,109.66,109.94,109.63,109.72,8000.0,98.9116,99.1642,98.8846,98.9657,8000.0
2015-03-02 10:25:00,109.74,109.85,109.7,109.85,5600.0,98.9838,99.083,98.9477,99.083,5600.0
2015-03-02 10:30:00,109.86,109.89,109.55,109.64,6700.0,99.092,99.1191,98.8124,98.8936,6700.0
2015-03-02 10:35:00,109.63,109.63,109.45,109.56,16900.0,98.8846,98.8846,98.7222,98.8214,16900.0
2015-03-02 10:40:00,109.54,109.55,109.45,109.52,3700.0,98.8034,98.8124,98.7222,98.7853,3700.0
2015-03-02 10:45:00,109.5,109.57,109.45,109.48,4900.0,98.7673,98.8304,98.7222,98.7493,4900.0
2015-03-02 10:50:00,109.45,109.58,109.45,109.55,3600.0,98.7222,98.8395,98.7222,98.8124,3600.0
2015-03-02 10:55:00,109.57,109.57,109.42,109.52,5800.0,98.8304,98.8304,98.6951,98.7853,5800.0
2015-03-02 11:00:00,109.52,109.62,109.49,109.62,5500.0,98.7853,98.8755,98.7583,98.8755,5500.0
2015-03-02 11:05:00,109.64,109.64,109.49,109.55,6200.0,98.8936,98.8936,98.7583,98.8124,6200.0
2015-03-02 11:10:00,109.53,109.59,109.5,109.59,4600.0,98.7944,98.8485,98.7673,98.8485,4600.0
2015-03-02 11:15:00,109.6,109.73,109.57,109.73,4600.0,98.8575,98.9748,98.8304,98.9748,4600.0
2015-03-02 11:20:00,109.73,109.81,109.73,109.81,3000.0,98.9748,99.0469,98.9748,99.0469,3000.0
2015-03-02 11:25:00,109.79,109.81,109.71,109.71,3200.0,99.0289,99.0469,98.9567,98.9567,3200.0
2015-03-02 11:30:00,109.79,109.97,109.79,109.97,900.0,99.0289,99.1912,99.0289,99.1912,900.0
2015-03-02 11:35:00,109.96,110.02,109.88,110.01,2900.0,99.1822,99.2363,99.11,99.2273,2900.0
2015-03-02 11:40:00,110.07,110.09,110.04,110.04,1300.0,99.2814,99.2995,99.2544,99.2544,1300.0
2015-03-02 11:45:00,110.05,110.23,110.05,110.23,3300.0,99.2634,99.4257,99.2634,99.4257,3300.0
2015-03-02 11:50:00,110.2,110.24,110.17,110.24,2000.0,99.3987,99.4348,99.3716,99.4348,2000.0
2015-03-02 11:55:00,110.2,110.2,110.12,110.12,1200.0,99.3987,99.3987,99.3265,99.3265,1200.0
2015-03-02 12:00:00,110.11,110.11,110.04,110.1,5100.0,99.3175,99.3175,99.2544,99.3085,5100.0
2015-03-02 12:05:00,110.13,110.21,110.13,110.2,1200.0,99.3355,99.4077,99.3355,99.3987,1200.0
2015-03-02 12:10:00,110.2,110.2,110.1,110.18,2000.0,99.3987,99.3987,99.3085,99.3806,2000.0
2015-03-02 12:15:00,110.16,110.16,109.94,109.99,6300.0,99.3626,99.3626,99.1642,99.2093,6300.0
2015-03-02 12:20:00,109.97,109.97,109.81,109.83,1100.0,99.1912,99.1912,99.0469,99.0649,1100.0
2015-03-02 12:25:00,109.83,109.94,109.83,109.94,1500.0,99.0649,99.1642,99.0649,99.1642,1500.0
2015-03-02 12:30:00,110.0,110.04,109.92,110.03,1100.0,99.2183,99.2544,99.1461,99.2453,1100.0
2015-03-02 12:35:00,110.03,110.03,110.03,110.03,0.0,99.2453,99.2453,99.2453,99.2453,0.0
2015-03-02 12:40:00,110.01,110.16,110.01,110.16,5700.0,99.2273,99.3626,99.2273,99.3626,5700.0
2015-03-02 12:45:00,110.18,110.2,110.09,110.12,4400.0,99.3806,99.3987,99.2995,99.3265,4400.0
2015-03-02 12:50:00,110.1,110.1,110.05,110.09,800.0,99.3085,99.3085,99.2634,99.2995,800.0
2015-03-02 12:55:00,110.12,110.23,110.11,110.12,2600.0,99.3265,99.4257,99.3175,99.3265,2600.0
2015-03-02 13:00:00,110.17,110.21,110.1,110.11,2300.0,99.3716,99.4077,99.3085,99.3175,2300.0
2015-03-02 13:05:00,110.2,110.2,110.19,110.19,500.0,99.3987,99.3987,99.3897,99.3897,500.0
2015-03-02 13:10:00,110.16,110.18,110.14,110.17,800.0,99.3626,99.3806,99.3446,99.3716,800.0
2015-03-02 13:15:00,110.15,110.21,110.15,110.19,4600.0,99.3536,99.4077,99.3536,99.3897,4600.0
2015-03-02 13:20:00,110.16,110.17,110.07,110.09,2100.0,99.3626,99.3716,99.2814,99.2995,2100.0
2015-03-02 13:25:00,110.11,110.15,110.09,110.15,600.0,99.3175,99.3536,99.2995,99.3536,600.0
2015-03-02 13:30:00,110.16,110.2,109.99,110.08,4500.0,99.3626,99.3987,99.2093,99.2904,4500.0
2015-03-02 13:35:00,110.08,110.19,110.06,110.07,3300.0,99.2904,99.3897,99.2724,99.2814,3300.0
2015-03-02 13:40:00,110.0,110.15,109.99,110.15,5500.0,99.2183,99.3536,99.2093,99.3536,5500.0
2015-03-02 13:45:00,110.12,110.25,110.11,110.25,2100.0,99.3265,99.4438,99.3175,99.4438,2100.0
2015-03-02 13:50:00,110.24,110.26,110.17,110.17,1100.0,99.4348,99.4528,99.3716,99.3716,1100.0
2015-03-02 13:55:00,110.16,110.22,110.14,110.22,1200.0,99.3626,99.4167,99.3446,99.4167,1200.0
2015-03-02 14:00:00,110.25,110.27,110.2,110.22,1300.0,99.4438,99.4618,99.3987,99.4167,1300.0
2015-03-02 14:05:00,110.22,110.22,110.14,110.15,1500.0,99.4167,99.4167,99.3446,99.3536,1500.0
2015-03-02 14:10:00,110.13,110.13,110.02,110.02,1700.0,99.3355,99.3355,99.2363,99.2363,1700.0
2015-03-02 14:15:00,109.95,109.99,109.92,109.93,1500.0,99.1732,99.2093,99.1461,99.1551,1500.0
2015-03-02 14:20:00,109.94,109.94,109.87,109.89,700.0,99.1642,99.1642,99.101,99.1191,700.0
2015-03-02 14:25:00,109.89,109.94,109.86,109.86,2000.0,99.1191,99.1642,99.092,99.092,2000.0
2015-03-02 14:30:00,109.82,109.83,109.74,109.81,3000.0,99.0559,99.0649,98.9838,99.0469,3000.0
2015-03-02 14:35:00,109.81,109.87,109.81,109.87,1000.0,99.0469,99.101,99.0469,99.101,1000.0
2015-03-02 14:40:00,109.89,109.94,109.82,109.93,6100.0,99.1191,99.1642,99.0559,99.1551,6100.0
2015-03-02 14:45:00,109.95,109.95,109.91,109.92,7200.0,99.1732,99.1732,99.1371,99.1461,7200.0
2015-03-02 14:50:00,109.89,109.9,109.8,109.82,1300.0,99.1191,99.1281,99.0379,99.0559,1300.0
2015-03-02 14:55:00,109.8,109.86,109.75,109.86,4400.0,99.0379,99.092,98.9928,99.092,4400.0
2015-03-02 15:00:00,109.87,109.87,109.75,109.79,3300.0,99.101,99.101,98.9928,99.0289,3300.0
2015-03-02 15:05:00,109.81,109.84,109.76,109.81,5200.0,99.0469,99.074,99.0018,99.0469,5200.0
2015-03-02 15:10:00,109.81,109.83,109.74,109.79,4600.0,99.0469,99.0649,98.9838,99.0289,4600.0
2015-03-02 15:15:00,109.8,109.87,109.8,109.83,5400.0,99.0379,99.101,99.0379,99.0649,5400.0
2015-03-02 15:20:00,109.83,109.88,109.76,109.84,6500.0,99.0649,99.11,99.0018,99.074,6500.0
2015-03-02 15:25:00,109.81,109.82,109.76,109.79,5900.0,99.0469,99.0559,99.0018,99.0289,5900.0
2015-03-02 15:30:00,109.8,109.83,109.77,109.78,6100.0,99.0379,99.0649,99.0108,99.0199,6100.0
2015-03-02 15:35:00,109.78,109.88,109.78,109.86,11800.0,99.0199,99.11,99.0199,99.092,11800.0
2015-03-02 15:40:00,109.87,109.89,109.83,109.89,26400.0,99.101,99.1191,99.0649,99.1191,26400.0
2015-03-02 15:45:00,109.89,109.92,109.76,109.88,25900.0,99.1191,99.1461,99.0018,99.11,25900.0
2015-03-02 15:50:00,109.88,109.93,109.86,109.9,22500.0,99.11,99.1551,99.092,99.1281,22500.0
2015-03-02 15:55:00,109.91,109.92,109.85,109.92,48000.0,99.1371,99.1461,99.083,99.1461,48000.0
2015-03-03 09:30:00,109.88,109.91,109.77,109.86,19700.0,99.11,99.1371,99.0108,99.092,19700.0
2015-03-03 09:35:00,109.89,109.96,109.73,109.94,35700.0,99.1191,99.1822,98.9748,99.1642,35700.0
2015-03-03 09:40:00,109.89,109.89,109.7,109.79,18300.0,99.1191,99.1191,98.9477,99.0289,18300.0
2015-03-03 09:45:00,109.79,109.83,109.68,109.68,13700.0,99.0289,99.0649,98.9297,98.9297,13700.0
2015-03-03 09:50:00,109.65,109.72,109.49,109.52,10000.0,98.9026,98.9657,98.7583,98.7853,10000.0
2015-03-03 09:55:00,109.51,109.65,109.48,109.56,22700.0,98.7763,98.9026,98.7493,98.8214,22700.0
2015-03-03 10:00:00,109.53,109.69,109.53,109.62,12500.0,98.7944,98.9387,98.7944,98.8755,12500.0
2015-03-03 10:05:00,109.67,109.8,109.63,109.68,19100.0,98.9206,99.0379,98.8846,98.9297,19100.0
2015-03-03 10:10:00,109.69,109.73,109.48,109.56,5300.0,98.9387,98.9748,98.7493,98.8214,5300.0
2015-03-03 10:15:00,109.52,109.57,109.41,109.52,7900.0,98.7853,98.8304,98.6861,98.7853,7900.0
2015-03-03 10:20:00,109.52,109.53,109.46,109.48,6000.0,98.7853,98.7944,98.7312,98.7493,6000.0
2015-03-03 10:25:00,109.52,109.52,109.36,109.36,4800.0,98.7853,98.7853,98.641,98.641,4800.0
2015-03-03 10:30:00,109.34,109.37,109.26,109.34,9300.0,98.623,98.65,98.5508,98.623,9300.0
2015-03-03 10:35:00,109.34,109.34,109.17,109.2,4400.0,98.623,98.623,98.4696,98.4967,4400.0
2015-03-03 10:40:00,109.23,109.39,109.2,109.29,7800.0,98.5238,98.6681,98.4967,98.5779,7800.0
2015-03-03 10:45:00,109.29,109.29,109.2,109.2,4900.0,98.5779,98.5779,98.4967,98.4967,4900.0
2015-03-03 10:50:00,109.22,109.22,109.1,109.19,4000.0,98.5147,98.5147,98.4065,98.4877,4000.0
2015-03-03 10:55:00,109.21,109.29,109.14,109.14,6900.0,98.5057,98.5779,98.4426,98.4426,6900.0
2015-03-03 11:00:00,109.14,109.2,109.04,109.16,3600.0,98.4426,98.4967,98.3524,98.4606,3600.0
2015-03-03 11:05:00,109.16,109.16,109.0,109.0,8300.0,98.4606,98.4606,98.3163,98.3163,8300.0
2015-03-03 11:10:00,109.0,109.0,108.87,108.9,7600.0,98.3163,98.3163,98.199,98.2261,7600.0
2015-03-03 11:15:00,108.89,109.1,108.88,108.98,15800.0,98.2171,98.4065,98.2081,98.2983,15800.0
2015-03-03 11:20:00,109.0,109.05,108.94,109.03,10800.0,98.3163,98.3614,98.2622,98.3434,10800.0
2015-03-03 11:25:00,109.06,109.09,108.94,109.06,12000.0,98.3704,98.3975,98.2622,98.3704,12000.0
2015-03-03 11:30:00,109.02,109.06,108.87,108.91,18800.0,98.3343,98.3704,98.199,98.2351,18800.0
2015-03-03 11:35:00,108.93,108.96,108.88,108.94,4500.0,98.2532,98.2802,98.2081,98.2622,4500.0
2015-03-03 11:40:00,108.92,108.92,108.62,108.62,13300.0,98.2441,98.2441,97.9735,97.9735,13300.0
2015-03-03 11:45:00,108.68,108.68,108.5,108.54,9200.0,98.0277,98.0277,97.8653,97.9014,9200.0
2015-03-03 11:50:00,108.5,108.58,108.5,108.58,2700.0,97.8653,97.9375,97.8653,97.9375,2700.0
2015-03-03 11:55:00,108.6,108.7,108.57,108.57,10500.0,97.9555,98.0457,97.9284,97.9284,10500.0
2015-03-03 12:00:00,108.51,108.54,108.31,108.38,5600.0,97.8743,97.9014,97.6939,97.7571,5600.0
2015-03-03 12:05:00,108.35,108.35,108.31,108.31,2200.0,97.73,97.73,97.6939,97.6939,2200.0
2015-03-03 12:10:00,108.35,108.43,108.35,108.43,1300.0,97.73,97.8022,97.73,97.8022,1300.0
2015-03-03 12:15:00,108.4,108.41,108.32,108.39,3500.0,97.7751,97.7841,97.703,97.7661,3500.0
2015-03-03 12:20:00,108.36,108.42,108.22,108.22,5700.0,97.739,97.7932,97.6128,97.6128,5700.0
2015-03-03 12:25:00,108.22,108.22,108.07,108.1,9300.0,97.6128,97.6128,97.4775,97.5045,9300.0
2015-03-03 12:30:00,108.12,108.27,108.12,108.27,2500.0,97.5226,97.6579,97.5226,97.6579,2500.0
2015-03-03 12:35:00,108.23,108.26,108.15,108.25,4700.0,97.6218,97.6488,97.5496,97.6398,4700.0
2015-03-03 12:40:00,108.25,108.26,108.17,108.17,4600.0,97.6398,97.6488,97.5677,97.5677,4600.0
2015-03-03 12:45:00,108.15,108.16,108.06,108.15,3000.0,97.5496,97.5586,97.4684,97.5496,3000.0
2015-03-03 12:50:00,108.15,108.39,108.11,108.37,1600.0,97.5496,97.7661,97.5135,97.7481,1600.0
2015-03-03 12:55:00,108.32,108.43,108.24,108.4,1500.0,97.703,97.8022,97.6308,97.7751,1500.0
2015-03-03 13:00:00,108.42,108.51,108.42,108.51,1000.0,97.7932,97.8743,97.7932,97.8743,1000.0
2015-03-03 13:05:00,108.54,108.65,108.52,108.52,3600.0,97.9014,98.0006,97.8833,97.8833,3600.0
2015-03-03 13:10:00,108.53,108.58,108.33,108.33,1700.0,97.8924,97.9375,97.712,97.712,1700.0
2015-03-03 13:15:00,108.28,108.28,108.22,108.24,600.0,97.6669,97.6669,97.6128,97.6308,600.0
2015-03-03 13:20:00,108.21,108.34,108.21,108.32,4200.0,97.6037,97.721,97.6037,97.703,4200.0
2015-03-03 13:25:00,108.36,108.36,108.29,108.34,2500.0,97.739,97.739,97.6759,97.721,2500.0
2015-03-03 13:30:00,108.34,108.38,108.29,108.3,2600.0,97.721,97.7571,97.6759,97.6849,2600.0
2015-03-03 13:35:00,108.33,108.36,108.26,108.31,3000.0,97.712,97.739,97.6488,97.6939,3000.0
2015-03-03 13:40:00,108.24,108.29,108.24,108.25,2000.0,97.6308,97.6759,97.6308,97.6398,2000.0
2015-03-03 13:45:00,108.28,108.37,108.28,108.34,2300.0,97.6669,97.7481,97.6669,97.721,2300.0
2015-03-03 13:50:00,108.31,108.48,108.26,108.48,5300.0,97.6939,97.8473,97.6488,97.8473,5300.0
2015-03-03 13:55:00,108.43,108.45,108.43,108.45,600.0,97.8022,97.8202,97.8022,97.8202,600.0
2015-03-03 14:00:00,108.34,108.37,108.34,108.37,500.0,97.721,97.7481,97.721,97.7481,500.0
2015-03-03 14:05:00,108.35,108.45,108.31,108.44,14000.0,97.73,97.8202,97.6939,97.8112,14000.0
2015-03-03 14:10:00,108.47,108.5,108.46,108.5,900.0,97.8383,97.8653,97.8292,97.8653,900.0
2015-03-03 14:15:00,108.49,108.5,108.44,108.47,2700.0,97.8563,97.8653,97.8112,97.8383,2700.0
2015-03-03 14:20:00,108.49,108.57,108.46,108.56,2100.0,97.8563,97.9284,97.8292,97.9194,2100.0
2015-03-03 14:25:00,108.57,108.78,108.57,108.78,2100.0,97.9284,98.1179,97.9284,98.1179,2100.0
2015-03-03 14:30:00,108.8,108.81,108.72,108.72,1400.0,98.1359,98.1449,98.0637,98.0637,1400.0
2015-03-03 14:35:00,108.68,108.68,108.57,108.61,2500.0,98.0277,98.0277,97.9284,97.9645,2500.0
2015-03-03 14:40:00,108.59,108.59,108.33,108.35,1800.0,97.9465,97.9465,97.712,97.73,1800.0
2015-03-03 14:45:00,108.36,108.52,108.36,108.52,2100.0,97.739,97.8833,97.739,97.8833,2100.0
2015-03-03 14:50:00,108.49,108.53,108.43,108.43,1700.0,97.8563,97.8924,97.8022,97.8022,1700.0
2015-03-03 14:55:00,108.45,108.55,108.45,108.48,1200.0,97.8202,97.9104,97.8202,97.8473,1200.0
2015-03-03 15:00:00,108.44,108.53,108.44,108.53,1200.0,97.8112,97.8924,97.8112,97.8924,1200.0
2015-03-03 15:05:00,108.52,108.52,108.38,108.43,1300.0,97.8833,97.8833,97.7571,97.8022,1300.0
2015-03-03 15:10:00,108.45,108.45,108.36,108.36,2900.0,97.8202,97.8202,97.739,97.739,2900.0
2015-03-03 15:15:00,108.39,108.39,108.34,108.36,800.0,97.7661,97.7661,97.721,97.739,800.0
2015-03-03 15:20:00,108.35,108.43,108.35,108.4,1500.0,97.73,97.8022,97.73,97.7751,1500.0
2015-03-03 15:25:00,108.4,108.5,108.38,108.5,3900.0,97.7751,97.8653,97.7571,97.8653,3900.0
2015-03-03 15:30:00,108.51,108.55,108.49,108.5,3300.0,97.8743,97.9104,97.8563,97.8653,3300.0
2015-03-03 15:35:00,108.51,108.56,108.45,108.48,5400.0,97.8743,97.9194,97.8202,97.8473,5400.0
2015-03-03 15:40:00,108.44,108.45,108.38,108.38,3500.0,97.8112,97.8202,97.7571,97.7571,3500.0
2015-03-03 15:45:00,108.37,108.5,108.36,108.5,6600.0,97.7481,97.8653,97.739,97.8653,6600.0
2015-03-03 15:50:00,108.48,108.53,108.44,108.52,6900.0,97.8473,97.8924,97.8112,97.8833,6900.0
2015-03-03 15:55:00,108.52,108.57,108.46,108.48,15400.0,97.8833,97.9284,97.8292,97.8473,15400.0
2015-03-04 09:30:00,108.23,108.3,107.88,107.94,11600.0,97.6218,97.6849,97.3061,97.3602,11600.0
2015-03-04 09:35:00,107.88,107.89,107.63,107.63,10500.0,97.3061,97.3151,97.0806,97.0806,10500.0
2015-03-04 09:40:00,107.58,107.72,107.52,107.58,13100.0,97.0355,97.1618,96.9814,97.0355,13100.0
2015-03-04 09:45:00,107.54,107.59,107.48,107.53,27200.0,96.9994,97.0445,96.9453,96.9904,27200.0
2015-03-04 09:50:00,107.41,107.52,107.32,107.49,6000.0,96.8821,96.9814,96.801,96.9543,6000.0
2015-03-04 09:55:00,107.5,107.6,107.43,107.51,9700.0,96.9633,97.0535,96.9002,96.9723,9700.0
2015-03-04 10:00:00,107.35,107.57,107.35,107.39,9900.0,96.828,97.0265,96.828,96.8641,9900.0
2015-03-04 10:05:00,107.41,107.61,107.41,107.61,2700.0,96.8821,97.0625,96.8821,97.0625,2700.0
2015-03-04 10:10:00,107.48,107.57,107.38,107.4,4500.0,96.9453,97.0265,96.8551,96.8731,4500.0
2015-03-04 10:15:00,107.4,107.66,107.36,107.66,4800.0,96.8731,97.1076,96.837,97.1076,4800.0
2015-03-04 10:20:00,107.65,107.96,107.65,107.93,13600.0,97.0986,97.3782,97.0986,97.3512,13600.0
2015-03-04 10:25:00,107.9,107.93,107.75,107.86,5300.0,97.3241,97.3512,97.1888,97.288,5300.0
2015-03-04 10:30:00,107.86,108.13,107.8,108.12,3600.0,97.288,97.5316,97.2339,97.5226,3600.0
2015-03-04 10:35:00,108.19,108.25,108.12,108.12,14700.0,97.5857,97.6398,97.5226,97.5226,14700.0
2015-03-04 10:40:00,108.12,108.29,108.05,108.29,2900.0,97.5226,97.6759,97.4594,97.6759,2900.0
2015-03-04 10:45:00,108.33,108.33,108.26,108.29,2500.0,97.712,97.712,97.6488,97.6759,2500.0
2015-03-04 10:50:00,108.17,108.27,108.14,108.22,3800.0,97.5677,97.6579,97.5406,97.6128,3800.0
2015-03-04 10:55:00,108.25,108.43,108.25,108.37,4500.0,97.6398,97.8022,97.6398,97.7481,4500.0
2015-03-04 11:00:00,108.36,108.42,108.29,108.36,2300.0,97.739,97.7932,97.6759,97.739,2300.0
2015-03-04 11:05:00,108.38,108.4,108.34,108.35,2700.0,97.7571,97.7751,97.721,97.73,2700.0
2015-03-04 11:10:00,108.41,108.49,108.37,108.42,2700.0,97.7841,97.8563,97.7481,97.7932,2700.0
2015-03-04 11:15:00,108.43,108.52,108.43,108.52,800.0,97.8022,97.8833,97.8022,97.8833,800.0
2015-03-04 11:20:00,108.51,108.58,108.48,108.49,1900.0,97.8743,97.9375,97.8473,97.8563,1900.0
2015-03-04 11:25:00,108.51,108.63,108.42,108.62,25200.0,97.8743,97.9826,97.7932,97.9735,25200.0
2015-03-04 11:30:00,108.61,108.72,108.57,108.72,28600.0,97.9645,98.0637,97.9284,98.0637,28600.0
2015-03-04 11:35:00,108.74,108.74,108.68,108.73,800.0,98.0818,98.0818,98.0277,98.0728,800.0
2015-03-04 11:40:00,108.69,108.8,108.68,108.8,3000.0,98.0367,98.1359,98.0277,98.1359,3000.0
2015-03-04 11:45:00,108.77,108.77,108.63,108.63,600.0,98.1088,98.1088,97.9826,97.9826,600.0
2015-03-04 11:50:00,108.62,108.73,108.48,108.48,21600.0,97.9735,98.0728,97.8473,97.8473,21600.0
2015-03-04 11:55:00,108.47,108.52,108.41,108.41,600.0,97.8383,97.8833,97.7841,97.7841,600.0
2015-03-04 12:00:00,108.43,108.57,108.43,108.57,2500.0,97.8022,97.9284,97.8022,97.9284,2500.0
2015-03-04 12:05:00,108.55,108.59,108.54,108.59,1100.0,97.9104,97.9465,97.9014,97.9465,1100.0
2015-03-04 12:10:00,108.53,108.7,108.53,108.7,7400.0,97.8924,98.0457,97.8924,98.0457,7400.0
2015-03-04 12:15:00,108.72,108.74,108.7,108.74,600.0,98.0637,98.0818,98.0457,98.0818,600.0
2015-03-04 12:20:00,108.82,108.84,108.78,108.81,700.0,98.1539,98.172,98.1179,98.1449,700.0
2015-03-04 12:25:00,108.76,108.84,108.75,108.84,400.0,98.0998,98.172,98.0908,98.172,400.0
2015-03-04 12:30:00,108.85,108.85,108.67,108.7,800.0,98.181,98.181,98.0186,98.0457,800.0
2015-03-04 12:35:00,108.69,108.82,108.68,108.82,1900.0,98.0367,98.1539,98.0277,98.1539,1900.0
2015-03-04 12:40:00,108.8,108.85,108.8,108.85,1000.0,98.1359,98.181,98.1359,98.181,1000.0
2015-03-04 12:45:00,108.8,108.85,108.8,108.8,2400.0,98.1359,98.181,98.1359,98.1359,2400.0
2015-03-04 12:50:00,108.8,108.87,108.8,108.87,2100.0,98.1359,98.199,98.1359,98.199,2100.0
2015-03-04 12:55:00,108.8,108.8,108.66,108.66,1000.0,98.1359,98.1359,98.0096,98.0096,1000.0
2015-03-04 13:00:00,108.62,108.65,108.58,108.6,6600.0,97.9735,98.0006,97.9375,97.9555,6600.0
2015-03-04 13:05:00,108.57,108.57,108.51,108.51,900.0,97.9284,97.9284,97.8743,97.8743,900.0
2015-03-04 13:10:00,108.54,108.56,108.48,108.48,700.0,97.9014,97.9194,97.8473,97.8473,700.0
2015-03-04 13:15:00,108.49,108.51,108.48,108.48,800.0,97.8563,97.8743,97.8473,97.8473,800.0
2015-03-04 13:20:00,108.49,108.59,108.47,108.52,3200.0,97.8563,97.9465,97.8383,97.8833,3200.0
2015-03-04 13:25:00,108.47,108.47,108.44,108.44,400.0,97.8383,97.8383,97.8112,97.8112,400.0
2015-03-04 13:30:00,108.43,108.49,108.32,108.49,4700.0,97.8022,97.8563,97.703,97.8563,4700.0
2015-03-04 13:35:00,108.44,108.44,108.3,108.3,3100.0,97.8112,97.8112,97.6849,97.6849,3100.0
2015-03-04 13:40:00,108.33,108.41,108.31,108.34,8400.0,97.712,97.7841,97.6939,97.721,8400.0
2015-03-04 13:45:00,108.33,108.34,108.27,108.3,3200.0,97.712,97.721,97.6579,97.6849,3200.0
2015-03-04 13:50:00,108.3,108.69,108.28,108.61,20800.0,97.6849,98.0367,97.6669,97.9645,20800.0
2015-03-04 13:55:00,108.59,108.59,108.35,108.41,7400.0,97.9465,97.9465,97.73,97.7841,7400.0
2015-03-04 14:00:00,108.3,108.38,108.3,108.38,1600.0,97.6849,97.7571,97.6849,97.7571,1600.0
2015-03-04 14:05:00,108.38,108.51,108.37,108.51,1900.0,97.7571,97.8743,97.7481,97.8743,1900.0
2015-03-04 14:10:00,108.53,108.53,108.33,108.35,2400.0,97.8924,97.8924,97.712,97.73,2400.0
2015-03-04 14:15:00,108.38,108.41,108.31,108.31,2000.0,97.7571,97.7841,97.6939,97.6939,2000.0
2015-03-04 14:20:00,108.3,108.45,108.29,108.45,2300.0,97.6849,97.8202,97.6759,97.8202,2300.0
2015-03-04 14:25:00,108.4,108.49,108.36,108.49,4300.0,97.7751,97.8563,97.739,97.8563,4300.0
2015-03-04 14:30:00,108.49,108.66,108.44,108.59,5300.0,97.8563,98.0096,97.8112,97.9465,5300.0
2015-03-04 14:35:00,108.65,108.65,108.48,108.48,3600.0,98.0006,98.0006,97.8473,97.8473,3600.0
2015-03-04 14:40:00,108.51,108.77,108.47,108.67,28400.0,97.8743,98.1088,97.8383,98.0186,28400.0
2015-03-04 14:45:00,108.67,108.67,108.62,108.62,800.0,98.0186,98.0186,97.9735,97.9735,800.0
2015-03-04 14:50:00,108.62,108.64,108.57,108.64,2300.0,97.9735,97.9916,97.9284,97.9916,2300.0
2015-03-04 14:55:00,108.66,108.73,108.65,108.73,1700.0,98.0096,98.0728,98.0006,98.0728,1700.0
2015-03-04 15:00:00,108.74,108.74,108.6,108.6,3400.0,98.0818,98.0818,97.9555,97.9555,3400.0
2015-03-04 15:05:00,108.57,108.58,108.48,108.54,2200.0,97.9284,97.9375,97.8473,97.9014,2200.0
2015-03-04 15:10:00,108.51,108.6,108.51,108.52,2300.0,97.8743,97.9555,97.8743,97.8833,2300.0
2015-03-04 15:15:00,108.5,108.59,108.5,108.5,4000.0,97.8653,97.9465,97.8653,97.8653,4000.0
2015-03-04 15:20:00,108.47,108.54,108.47,108.54,1500.0,97.8383,97.9014,97.8383,97.9014,1500.0
2015-03-04 15:25:00,108.49,108.53,108.42,108.53,2500.0,97.8563,97.8924,97.7932,97.8924,2500.0
2015-03-04 15:30:00,108.49,108.51,108.45,108.46,4000.0,97.8563,97.8743,97.8202,97.8292,4000.0
2015-03-04 15:35:00,108.51,108.76,108.47,108.61,10200.0,97.8743,98.0998,97.8383,97.9645,10200.0
2015-03-04 15:40:00,108.57,108.57,108.45,108.46,2900.0,97.9284,97.9284,97.8202,97.8292,2900.0
2015-03-04 15:45:00,108.45,108.61,108.43,108.54,4400.0,97.8202,97.9645,97.8022,97.9014,4400.0
2015-03-04 15:50:00,108.54,108.6,108.45,108.5,9900.0,97.9014,97.9555,97.8202,97.8653,9900.0
2015-03-04 15:55:00,108.53,108.55,108.42,108.55,11800.0,97.8924,97.9104,97.7932,97.9104,11800.0
2015-03-05 09:30:00,109.21,109.28,108.93,109.1,9700.0,98.5057,98.5689,98.2532,98.4065,9700.0
2015-03-05 09:35:00,109.09,109.2,109.09,109.2,3100.0,98.3975,98.4967,98.3975,98.4967,3100.0
2015-03-05 09:40:00,109.23,109.29,109.17,109.18,2800.0,98.5238,98.5779,98.4696,98.4787,2800.0
2015-03-05 09:45:00,109.06,109.2,109.06,109.19,800.0,98.3704,98.4967,98.3704,98.4877,800.0
2015-03-05 09:50:00,109.25,109.29,109.15,109.28,3100.0,98.5418,98.5779,98.4516,98.5689,3100.0
2015-03-05 09:55:00,109.23,109.46,109.18,109.43,40800.0,98.5238,98.7312,98.4787,98.7042,40800.0
2015-03-05 10:00:00,109.39,109.42,109.29,109.41,10300.0,98.6681,98.6951,98.5779,98.6861,10300.0
2015-03-05 10:05:00,109.41,109.48,109.31,109.48,4800.0,98.6861,98.7493,98.5959,98.7493,4800.0
2015-03-05 10:10:00,109.5,109.66,109.45,109.66,12900.0,98.7673,98.9116,98.7222,98.9116,12900.0
2015-03-05 10:15:00,109.68,109.69,109.6,109.68,7200.0,98.9297,98.9387,98.8575,98.9297,7200.0
2015-03-05 10:20:00,109.6,109.62,109.53,109.53,4900.0,98.8575,98.8755,98.7944,98.7944,4900.0
2015-03-05 10:25:00,109.53,109.66,109.53,109.64,5100.0,98.7944,98.9116,98.7944,98.8936,5100.0
2015-03-05 10:30:00,109.6,109.61,109.55,109.61,4200.0,98.8575,98.8665,98.8124,98.8665,4200.0
2015-03-05 10:35:00,109.61,109.7,109.59,109.64,12100.0,98.8665,98.9477,98.8485,98.8936,12100.0
2015-03-05 10:40:00,109.66,109.74,109.55,109.56,19500.0,98.9116,98.9838,98.8124,98.8214,19500.0
2015-03-05 10:45:00,109.52,109.69,109.52,109.64,2100.0,98.7853,98.9387,98.7853,98.8936,2100.0
2015-03-05 10:50:00,109.64,109.77,109.64,109.66,2900.0,98.8936,99.0108,98.8936,98.9116,2900.0
2015-03-05 10:55:00,109.68,109.8,109.62,109.62,1200.0,98.9297,99.0379,98.8755,98.8755,1200.0
2015-03-05 11:00:00,109.65,109.65,109.43,109.45,1000.0,98.9026,98.9026,98.7042,98.7222,1000.0
2015-03-05 11:05:00,109.56,109.56,109.4,109.49,4000.0,98.8214,98.8214,98.6771,98.7583,4000.0
2015-03-05 11:10:00,109.5,109.5,109.38,109.42,800.0,98.7673,98.7673,98.6591,98.6951,800.0
2015-03-05 11:15:00,109.46,109.61,109.45,109.61,1700.0,98.7312,98.8665,98.7222,98.8665,1700.0
2015-03-05 11:20:00,109.53,109.53,109.39,109.4,600.0,98.7944,98.7944,98.6681,98.6771,600.0
2015-03-05 11:25:00,109.44,109.44,109.24,109.24,1200.0,98.7132,98.7132,98.5328,98.5328,1200.0
2015-03-05 11:30:00,109.32,109.52,109.3,109.52,2800.0,98.6049,98.7853,98.5869,98.7853,2800.0
2015-03-05 11:35:00,109.56,109.56,109.43,109.43,1100.0,98.8214,98.8214,98.7042,98.7042,1100.0
2015-03-05 11:40:00,109.43,109.56,109.43,109.43,600.0,98.7042,98.8214,98.7042,98.7042,600.0
2015-03-05 11:45:00,109.44,109.46,109.34,109.34,1700.0,98.7132,98.7312,98.623,98.623,1700.0
2015-03-05 11:50:00,109.25,109.32,109.23,109.29,3900.0,98.5418,98.6049,98.5238,98.5779,3900.0
2015-03-05 11:55:00,109.34,109.34,109.34,109.34,100.0,98.623,98.623,98.623,98.623,100.0
2015-03-05 12:00:00,109.26,109.4,109.21,109.4,18900.0,98.5508,98.6771,98.5057,98.6771,18900.0
2015-03-05 12:05:00,109.3,109.39,109.28,109.39,1600.0,98.5869,98.6681,98.5689,98.6681,1600.0
2015-03-05 12:10:00,109.26,109.41,109.26,109.38,900.0,98.5508,98.6861,98.5508,98.6591,900.0
2015-03-05 12:15:00,109.34,109.34,109.2,109.3,900.0,98.623,98.623,98.4967,98.5869,900.0
2015-03-05 12:20:00,109.2,109.2,109.09,109.15,2200.0,98.4967,98.4967,98.3975,98.4516,2200.0
2015-03-05 12:25:00,109.15,109.15,109.05,109.05,300.0,98.4516,98.4516,98.3614,98.3614,300.0
2015-03-05 12:30:00,109.14,109.15,109.03,109.11,2000.0,98.4426,98.4516,98.3434,98.4155,2000.0
2015-03-05 12:35:00,109.05,109.09,109.05,109.09,500.0,98.3614,98.3975,98.3614,98.3975,500.0
2015-03-05 12:40:00,109.04,109.11,108.91,108.99,8300.0,98.3524,98.4155,98.2351,98.3073,8300.0
2015-03-05 12:45:00,108.92,108.99,108.91,108.91,2100.0,98.2441,98.3073,98.2351,98.2351,2100.0
2015-03-05 12:50:00,108.84,108.9,108.83,108.88,1500.0,98.172,98.2261,98.163,98.2081,1500.0
2015-03-05 12:55:00,108.84,108.84,108.72,108.78,1400.0,98.172,98.172,98.0637,98.1179,1400.0
2015-03-05 13:00:00,108.74,108.91,108.74,108.82,6400.0,98.0818,98.2351,98.0818,98.1539,6400.0
2015-03-05 13:05:00,108.89,108.97,108.88,108.92,1200.0,98.2171,98.2892,98.2081,98.2441,1200.0
2015-03-05 13:10:00,109.04,109.04,109.0,109.01,400.0,98.3524,98.3524,98.3163,98.3253,400.0
2015-03-05 13:15:00,108.93,109.02,108.9,108.9,600.0,98.2532,98.3343,98.2261,98.2261,600.0
2015-03-05 13:20:00,108.87,108.92,108.81,108.92,2300.0,98.199,98.2441,98.1449,98.2441,2300.0
2015-03-05 13:25:00,108.96,109.02,108.96,108.98,1700.0,98.2802,98.3343,98.2802,98.2983,1700.0
2015-03-05 13:30:00,108.99,109.02,108.97,109.02,600.0,98.3073,98.3343,98.2892,98.3343,600.0
2015-03-05 13:35:00,108.97,108.99,108.97,108.97,500.0,98.2892,98.3073,98.2892,98.2892,500.0
2015-03-05 13:40:00,108.99,109.02,108.92,109.02,500.0,98.3073,98.3343,98.2441,98.3343,500.0
2015-03-05 13:45:00,109.08,109.15,109.07,109.14,1700.0,98.3885,98.4516,98.3794,98.4426,1700.0
2015-03-05 13:50:00,109.11,109.12,109.04,109.04,1400.0,98.4155,98.4245,98.3524,98.3524,1400.0
2015-03-05 13:55:00,109.05,109.08,109.03,109.08,2100.0,98.3614,98.3885,98.3434,98.3885,2100.0
2015-03-05 14:00:00,109.06,109.26,109.02,109.26,1900.0,98.3704,98.5508,98.3343,98.5508,1900.0
2015-03-05 14:05:00,109.26,109.28,109.12,109.12,600.0,98.5508,98.5689,98.4245,98.4245,600.0
2015-03-05 14:10:00,109.13,109.13,109.13,109.13,200.0,98.4336,98.4336,98.4336,98.4336,200.0
2015-03-05 14:15:00,109.14,109.19,109.09,109.15,1900.0,98.4426,98.4877,98.3975,98.4516,1900.0
2015-03-05 14:20:00,109.16,109.2,109.15,109.15,800.0,98.4606,98.4967,98.4516,98.4516,800.0
2015-03-05 14:25:00,109.17,109.17,109.08,109.13,400.0,98.4696,98.4696,98.3885,98.4336,400.0
2015-03-05 14:30:00,109.15,109.2,109.11,109.11,2200.0,98.4516,98.4967,98.4155,98.4155,2200.0
2015-03-05 14:35:00,109.12,109.12,109.01,109.07,2500.0,98.4245,98.4245,98.3253,98.3794,2500.0
2015-03-05 14:40:00,109.17,109.17,109.1,109.11,500.0,98.4696,98.4696,98.4065,98.4155,500.0
2015-03-05 14:45:00,109.08,109.09,108.99,109.01,2700.0,98.3885,98.3975,98.3073,98.3253,2700.0
2015-03-05 14:50:00,109.01,109.21,109.01,109.18,1000.0,98.3253,98.5057,98.3253,98.4787,1000.0
2015-03-05 14:55:00,109.21,109.22,109.17,109.17,800.0,98.5057,98.5147,98.4696,98.4696,800.0
2015-03-05 15:00:00,109.18,109.18,109.08,109.16,1500.0,98.4787,98.4787,98.3885,98.4606,1500.0
2015-03-05 15:05:00,109.16,109.16,109.11,109.11,1700.0,98.4606,98.4606,98.4155,98.4155,1700.0
2015-03-05 15:10:00,109.1,109.18,109.07,109.07,5300.0,98.4065,98.4787,98.3794,98.3794,5300.0
2015-03-05 15:15:00,109.07,109.15,109.07,109.08,1900.0,98.3794,98.4516,98.3794,98.3885,1900.0
2015-03-05 15:20:00,109.1,109.17,109.09,109.17,1700.0,98.4065,98.4696,98.3975,98.4696,1700.0
2015-03-05 15:25:00,109.17,109.22,109.14,109.22,3300.0,98.4696,98.5147,98.4426,98.5147,3300.0
2015-03-05 15:30:00,109.2,109.27,109.12,109.13,5100.0,98.4967,98.5598,98.4245,98.4336,5100.0
2015-03-05 15:35:00,109.13,109.24,109.13,109.17,3300.0,98.4336,98.5328,98.4336,98.4696,3300.0
2015-03-05 15:40:00,109.16,109.24,109.13,109.21,4300.0,98.4606,98.5328,98.4336,98.5057,4300.0
2015-03-05 15:45:00,109.21,109.25,109.15,109.21,3400.0,98.5057,98.5418,98.4516,98.5057,3400.0
2015-03-05 15:50:00,109.2,109.28,109.17,109.26,10200.0,98.4967,98.5689,98.4696,98.5508,10200.0
2015-03-05 15:55:00,109.26,109.38,109.26,109.36,21300.0,98.5508,98.6591,98.5508,98.641,21300.0
2015-03-06 09:30:00,108.26,108.38,108.13,108.19,16300.0,97.6488,97.7571,97.5316,97.5857,16300.0
2015-03-06 09:35:00,108.15,108.26,108.04,108.1,3500.0,97.5496,97.6488,97.4504,97.5045,3500.0
2015-03-06 09:40:00,108.06,108.2,108.03,108.14,8600.0,97.4684,97.5947,97.4414,97.5406,8600.0
2015-03-06 09:45:00,108.19,108.24,108.13,108.16,4000.0,97.5857,97.6308,97.5316,97.5586,4000.0
2015-03-06 09:50:00,108.14,108.18,107.88,107.95,9700.0,97.5406,97.5767,97.3061,97.3692,9700.0
2015-03-06 09:55:00,107.98,108.06,107.97,107.98,7900.0,97.3963,97.4684,97.3873,97.3963,7900.0
2015-03-06 10:00:00,108.0,108.01,107.88,107.94,8500.0,97.4143,97.4233,97.3061,97.3602,8500.0
2015-03-06 10:05:00,107.94,108.02,107.82,108.02,3200.0,97.3602,97.4324,97.252,97.4324,3200.0
2015-03-06 10:10:00,107.99,108.02,107.96,108.02,3100.0,97.4053,97.4324,97.3782,97.4324,3100.0
2015-03-06 10:15:00,107.83,108.02,107.83,107.95,3400.0,97.261,97.4324,97.261,97.3692,3400.0
2015-03-06 10:20:00,107.95,108.08,107.87,108.05,4100.0,97.3692,97.4865,97.2971,97.4594,4100.0
2015-03-06 10:25:00,108.06,108.12,108.04,108.09,500.0,97.4684,97.5226,97.4504,97.4955,500.0
2015-03-06 10:30:00,108.12,108.16,108.06,108.16,3400.0,97.5226,97.5586,97.4684,97.5586,3400.0
2015-03-06 10:35:00,108.01,108.04,107.98,108.04,700.0,97.4233,97.4504,97.3963,97.4504,700.0
2015-03-06 10:40:00,108.09,108.17,108.02,108.13,500.0,97.4955,97.5677,97.4324,97.5316,500.0
2015-03-06 10:45:00,108.13,108.19,108.1,108.19,2200.0,97.5316,97.5857,97.5045,97.5857,2200.0
2015-03-06 10:50:00,108.14,108.2,108.05,108.05,4400.0,97.5406,97.5947,97.4594,97.4594,4400.0
2015-03-06 10:55:00,107.98,108.0,107.93,107.94,8600.0,97.3963,97.4143,97.3512,97.3602,8600.0
2015-03-06 11:00:00,107.98,108.04,107.93,107.93,900.0,97.3963,97.4504,97.3512,97.3512,900.0
2015-03-06 11:05:00,107.83,107.88,107.75,107.84,2900.0,97.261,97.3061,97.1888,97.27,2900.0
2015-03-06 11:10:00,107.79,107.94,107.49,107.94,24500.0,97.2249,97.3602,96.9543,97.3602,24500.0
2015-03-06 11:15:00,107.73,107.79,107.6,107.67,1200.0,97.1708,97.2249,97.0535,97.1167,1200.0
2015-03-06 11:20:00,107.65,107.71,107.61,107.64,2100.0,97.0986,97.1527,97.0625,97.0896,2100.0
2015-03-06 11:25:00,107.59,107.7,107.58,107.7,1100.0,97.0445,97.1437,97.0355,97.1437,1100.0
2015-03-06 11:30:00,107.58,107.71,107.51,107.71,7400.0,97.0355,97.1527,96.9723,97.1527,7400.0
2015-03-06 11:35:00,107.55,107.55,107.55,107.55,100.0,97.0084,97.0084,97.0084,97.0084,100.0
2015-03-06 11:40:00,107.57,107.57,107.4,107.46,3200.0,97.0265,97.0265,96.8731,96.9272,3200.0
2015-03-06 11:45:00,107.47,107.49,107.33,107.33,6900.0,96.9363,96.9543,96.81,96.81,6900.0
2015-03-06 11:50:00,107.3,107.3,107.22,107.23,4000.0,96.7829,96.7829,96.7108,96.7198,4000.0
2015-03-06 11:55:00,107.16,107.16,107.04,107.07,12200.0,96.6567,96.6567,96.5484,96.5755,12200.0
2015-03-06 12:00:00,107.07,107.11,107.07,107.09,3800.0,96.5755,96.6116,96.5755,96.5935,3800.0
2015-03-06 12:05:00,107.09,107.16,107.08,107.14,1500.0,96.5935,96.6567,96.5845,96.6386,1500.0
2015-03-06 12:10:00,107.13,107.2,107.08,107.2,1300.0,96.6296,96.6927,96.5845,96.6927,1300.0
2015-03-06 12:15:00,107.15,107.15,106.87,106.87,5600.0,96.6476,96.6476,96.3951,96.3951,5600.0
2015-03-06 12:20:00,106.86,106.9,106.71,106.71,3200.0,96.3861,96.4221,96.2508,96.2508,3200.0
2015-03-06 12:25:00,106.72,106.81,106.68,106.76,3700.0,96.2598,96.341,96.2237,96.2959,3700.0
2015-03-06 12:30:00,106.74,106.94,106.74,106.92,6800.0,96.2778,96.4582,96.2778,96.4402,6800.0
2015-03-06 12:35:00,106.91,106.98,106.91,106.92,1100.0,96.4312,96.4943,96.4312,96.4402,1100.0
2015-03-06 12:40:00,107.0,107.06,106.91,107.01,2400.0,96.5123,96.5665,96.4312,96.5214,2400.0
2015-03-06 12:45:00,107.03,107.07,107.03,107.07,800.0,96.5394,96.5755,96.5394,96.5755,800.0
2015-03-06 12:50:00,107.13,107.13,107.02,107.02,800.0,96.6296,96.6296,96.5304,96.5304,800.0
2015-03-06 12:55:00,107.02,107.09,107.01,107.02,2400.0,96.5304,96.5935,96.5214,96.5304,2400.0
2015-03-06 13:00:00,107.07,107.23,107.07,107.11,7400.0,96.5755,96.7198,96.5755,96.6116,7400.0
2015-03-06 13:05:00,107.18,107.18,107.18,107.18,200.0,96.6747,96.6747,96.6747,96.6747,200.0
2015-03-06 13:10:00,107.1,107.22,107.09,107.22,900.0,96.6025,96.7108,96.5935,96.7108,900.0
2015-03-06 13:15:00,107.21,107.22,107.1,107.17,9900.0,96.7018,96.7108,96.6025,96.6657,9900.0
2015-03-06 13:20:00,107.17,107.17,107.06,107.08,7500.0,96.6657,96.6657,96.5665,96.5845,7500.0
2015-03-06 13:25:00,107.07,107.08,106.96,107.08,3300.0,96.5755,96.5845,96.4763,96.5845,3300.0
2015-03-06 13:30:00,107.08,107.14,107.01,107.05,1800.0,96.5845,96.6386,96.5214,96.5574,1800.0
2015-03-06 13:35:00,107.0,107.11,107.0,107.11,1200.0,96.5123,96.6116,96.5123,96.6116,1200.0
2015-03-06 13:40:00,107.11,107.18,107.09,107.13,2300.0,96.6116,96.6747,96.5935,96.6296,2300.0
2015-03-06 13:45:00,107.11,107.15,107.03,107.15,2700.0,96.6116,96.6476,96.5394,96.6476,2700.0
2015-03-06 13:50:00,107.15,107.16,107.1,107.1,1000.0,96.6476,96.6567,96.6025,96.6025,1000.0
2015-03-06 13:55:00,107.07,107.19,107.05,107.19,1400.0,96.5755,96.6837,96.5574,96.6837,1400.0
2015-03-06 14:00:00,107.18,107.3,107.16,107.3,1500.0,96.6747,96.7829,96.6567,96.7829,1500.0
2015-03-06 14:05:00,107.25,107.35,107.25,107.31,1100.0,96.7378,96.828,96.7378,96.7919,1100.0
2015-03-06 14:10:00,107.34,107.34,107.29,107.32,900.0,96.819,96.819,96.7739,96.801,900.0
2015-03-06 14:15:00,107.31,107.34,107.27,107.28,7600.0,96.7919,96.819,96.7559,96.7649,7600.0
2015-03-06 14:20:00,107.27,107.37,107.26,107.35,12500.0,96.7559,96.8461,96.7468,96.828,12500.0
2015-03-06 14:25:00,107.31,107.36,107.25,107.25,3600.0,96.7919,96.837,96.7378,96.7378,3600.0
2015-03-06 14:30:00,107.23,107.3,107.2,107.25,600.0,96.7198,96.7829,96.6927,96.7378,600.0
2015-03-06 14:35:00,107.25,107.35,106.97,106.98,8900.0,96.7378,96.828,96.4853,96.4943,8900.0
2015-03-06 14:40:00,106.92,106.92,106.85,106.87,500.0,96.4402,96.4402,96.377,96.3951,500.0
2015-03-06 14:45:00,106.95,107.01,106.89,107.01,2800.0,96.4672,96.5214,96.4131,96.5214,2800.0
2015-03-06 14:50:00,106.91,107.0,106.91,107.0,500.0,96.4312,96.5123,96.4312,96.5123,500.0
2015-03-06 14:55:00,106.99,107.05,106.97,107.03,3000.0,96.5033,96.5574,96.4853,96.5394,3000.0
2015-03-06 15:00:00,106.94,107.16,106.94,107.07,3400.0,96.4582,96.6567,96.4582,96.5755,3400.0
2015-03-06 15:05:00,107.12,107.12,107.0,107.05,400.0,96.6206,96.6206,96.5123,96.5574,400.0
2015-03-06 15:10:00,107.06,107.06,106.9,107.02,1500.0,96.5665,96.5665,96.4221,96.5304,1500.0
2015-03-06 15:15:00,106.98,107.06,106.95,107.06,2200.0,96.4943,96.5665,96.4672,96.5665,2200.0
2015-03-06 15:20:00,107.09,107.09,107.0,107.07,1900.0,96.5935,96.5935,96.5123,96.5755,1900.0
2015-03-06 15:25:00,107.13,107.16,107.01,107.14,7500.0,96.6296,96.6567,96.5214,96.6386,7500.0
2015-03-06 15:30:00,107.18,107.2,107.1,107.2,7000.0,96.6747,96.6927,96.6025,96.6927,7000.0
2015-03-06 15:35:00,107.2,107.25,107.14,107.14,16700.0,96.6927,96.7378,96.6386,96.6386,16700.0
2015-03-06 15:40:00,107.16,107.21,107.08,107.15,7800.0,96.6567,96.7018,96.5845,96.6476,7800.0
2015-03-06 15:45:00,107.15,107.31,107.12,107.27,7600.0,96.6476,96.7919,96.6206,96.7559,7600.0
2015-03-06 15:50:00,107.26,107.34,107.15,107.29,10700.0,96.7468,96.819,96.6476,96.7739,10700.0
2015-03-06 15:55:00,107.33,107.4,107.29,107.36,10400.0,96.81,96.8731,96.7739,96.837,10400.0
2015-03-09 09:30:00,107.45,107.58,107.24,107.29,27900.0,96.9182,97.0355,96.7288,96.7739,27900.0
2015-03-09 09:35:00,107.29,107.33,107.18,107.27,3600.0,96.7739,96.81,96.6747,96.7559,3600.0
2015-03-09 09:40:00,107.31,107.33,107.21,107.3,3300.0,96.7919,96.81,96.7018,96.7829,3300.0
2015-03-09 09:45:00,107.33,107.37,107.29,107.31,4500.0,96.81,96.8461,96.7739,96.7919,4500.0
2015-03-09 09:50:00,107.31,107.31,107.22,107.24,7900.0,96.7919,96.7919,96.7108,96.7288,7900.0
2015-03-09 09:55:00,107.27,107.39,107.27,107.37,2400.0,96.7559,96.8641,96.7559,96.8461,2400.0
2015-03-09 10:00:00,107.42,107.46,107.31,107.34,15600.0,96.8912,96.9272,96.7919,96.819,15600.0
2015-03-09 10:05:00,107.32,107.36,107.27,107.36,5400.0,96.801,96.837,96.7559,96.837,5400.0
2015-03-09 10:10:00,107.33,107.54,107.33,107.5,16300.0,96.81,96.9994,96.81,96.9633,16300.0
2015-03-09 10:15:00,107.5,107.52,107.44,107.5,2800.0,96.9633,96.9814,96.9092,96.9633,2800.0
2015-03-09 10:20:00,107.48,107.53,107.35,107.35,3200.0,96.9453,96.9904,96.828,96.828,3200.0
2015-03-09 10:25:00,107.34,107.34,107.17,107.22,9700.0,96.819,96.819,96.6657,96.7108,9700.0
2015-03-09 10:30:00,107.26,107.4,107.23,107.37,5000.0,96.7468,96.8731,96.7198,96.8461,5000.0
2015-03-09 10:35:00,107.41,107.48,107.35,107.44,3100.0,96.8821,96.9453,96.828,96.9092,3100.0
2015-03-09 10:40:00,107.45,107.5,107.4,107.47,11200.0,96.9182,96.9633,96.8731,96.9363,11200.0
2015-03-09 10:45:00,107.48,107.49,107.39,107.41,3200.0,96.9453,96.9543,96.8641,96.8821,3200.0
2015-03-09 10:50:00,107.4,107.45,107.33,107.33,15100.0,96.8731,96.9182,96.81,96.81,15100.0
2015-03-09 10:55:00,107.29,107.29,107.17,107.17,7300.0,96.7739,96.7739,96.6657,96.6657,7300.0
2015-03-09 11:00:00,107.16,107.23,107.08,107.15,7500.0,96.6567,96.7198,96.5845,96.6476,7500.0
2015-03-09 11:05:00,107.13,107.29,107.13,107.28,3300.0,96.6296,96.7739,96.6296,96.7649,3300.0
2015-03-09 11:10:00,107.27,107.29,107.17,107.2,6600.0,96.7559,96.7739,96.6657,96.6927,6600.0
2015-03-09 11:15:00,107.21,107.21,107.13,107.13,13900.0,96.7018,96.7018,96.6296,96.6296,13900.0
2015-03-09 11:20:00,107.2,107.21,107.07,107.21,5900.0,96.6927,96.7018,96.5755,96.7018,5900.0
2015-03-09 11:25:00,107.23,107.62,107.23,107.52,5600.0,96.7198,97.0716,96.7198,96.9814,5600.0
2015-03-09 11:30:00,107.56,107.64,107.56,107.61,1900.0,97.0174,97.0896,97.0174,97.0625,1900.0
2015-03-09 11:35:00,107.58,107.6,107.46,107.49,7700.0,97.0355,97.0535,96.9272,96.9543,7700.0
2015-03-09 11:40:00,107.51,107.57,107.46,107.55,2300.0,96.9723,97.0265,96.9272,97.0084,2300.0
2015-03-09 11:45:00,107.56,107.63,107.54,107.54,2700.0,97.0174,97.0806,96.9994,96.9994,2700.0
2015-03-09 11:50:00,107.49,107.49,107.4,107.46,1100.0,96.9543,96.9543,96.8731,96.9272,1100.0
2015-03-09 11:55:00,107.53,107.53,107.38,107.38,6400.0,96.9904,96.9904,96.8551,96.8551,6400.0
2015-03-09 12:00:00,107.44,107.44,107.27,107.33,2700.0,96.9092,96.9092,96.7559,96.81,2700.0
2015-03-09 12:05:00,107.37,107.37,107.12,107.16,3600.0,96.8461,96.8461,96.6206,96.6567,3600.0
2015-03-09 12:10:00,107.15,107.22,107.15,107.22,15200.0,96.6476,96.7108,96.6476,96.7108,15200.0
2015-03-09 12:15:00,107.22,107.23,107.18,107.18,3900.0,96.7108,96.7198,96.6747,96.6747,3900.0
2015-03-09 12:20:00,107.25,107.29,107.21,107.29,4300.0,96.7378,96.7739,96.7018,96.7739,4300.0
2015-03-09 12:25:00,107.32,107.4,107.28,107.4,2500.0,96.801,96.8731,96.7649,96.8731,2500.0
2015-03-09 12:30:00,107.37,107.59,107.35,107.54,14500.0,96.8461,97.0445,96.828,96.9994,14500.0
2015-03-09 12:35:00,107.49,107.56,107.47,107.47,400.0,96.9543,97.0174,96.9363,96.9363,400.0
2015-03-09 12:40:00,107.44,107.51,107.36,107.51,4700.0,96.9092,96.9723,96.837,96.9723,4700.0
2015-03-09 12:45:00,107.51,107.54,107.45,107.45,1100.0,96.9723,96.9994,96.9182,96.9182,1100.0
2015-03-09 12:50:00,107.53,107.65,107.53,107.6,500.0,96.9904,97.0986,96.9904,97.0535,500.0
2015-03-09 12:55:00,107.61,107.62,107.61,107.62,500.0,97.0625,97.0716,97.0625,97.0716,500.0
2015-03-09 13:00:00,107.59,107.65,107.59,107.65,400.0,97.0445,97.0986,97.0445,97.0986,400.0
2015-03-09 13:05:00,107.65,107.76,107.65,107.76,700.0,97.0986,97.1978,97.0986,97.1978,700.0
2015-03-09 13:10:00,107.78,107.8,107.76,107.76,2300.0,97.2159,97.2339,97.1978,97.1978,2300.0
2015-03-09 13:15:00,107.77,107.84,107.7,107.7,2000.0,97.2069,97.27,97.1437,97.1437,2000.0
2015-03-09 13:20:00,107.72,107.8,107.65,107.8,1300.0,97.1618,97.2339,97.0986,97.2339,1300.0
2015-03-09 13:25:00,107.78,107.78,107.72,107.72,300.0,97.2159,97.2159,97.1618,97.1618,300.0
2015-03-09 13:30:00,107.74,107.99,107.74,107.93,4500.0,97.1798,97.4053,97.1798,97.3512,4500.0
2015-03-09 13:35:00,108.01,108.01,107.93,107.94,800.0,97.4233,97.4233,97.3512,97.3602,800.0
2015-03-09 13:40:00,107.97,108.09,107.96,108.06,3100.0,97.3873,97.4955,97.3782,97.4684,3100.0
2015-03-09 13:45:00,108.13,108.18,108.12,108.13,2700.0,97.5316,97.5767,97.5226,97.5316,2700.0
2015-03-09 13:50:00,108.06,108.06,108.06,108.06,100.0,97.4684,97.4684,97.4684,97.4684,100.0
2015-03-09 13:55:00,108.11,108.13,108.06,108.06,1400.0,97.5135,97.5316,97.4684,97.4684,1400.0
2015-03-09 14:00:00,108.01,108.01,107.96,107.96,1200.0,97.4233,97.4233,97.3782,97.3782,1200.0
2015-03-09 14:05:00,108.0,108.06,108.0,108.05,300.0,97.4143,97.4684,97.4143,97.4594,300.0
2015-03-09 14:10:00,108.01,108.05,107.93,108.01,8800.0,97.4233,97.4594,97.3512,97.4233,8800.0
2015-03-09 14:15:00,108.0,108.16,108.0,108.1,13100.0,97.4143,97.5586,97.4143,97.5045,13100.0
2015-03-09 14:20:00,108.06,108.06,108.0,108.01,1400.0,97.4684,97.4684,97.4143,97.4233,1400.0
2015-03-09 14:25:00,108.01,108.04,107.91,107.91,4600.0,97.4233,97.4504,97.3331,97.3331,4600.0
2015-03-09 14:30:00,107.85,107.89,107.76,107.89,1900.0,97.279,97.3151,97.1978,97.3151,1900.0
2015-03-09 14:35:00,107.9,107.9,107.76,107.76,700.0,97.3241,97.3241,97.1978,97.1978,700.0
2015-03-09 14:40:00,107.8,107.82,107.78,107.79,600.0,97.2339,97.252,97.2159,97.2249,600.0
2015-03-09 14:45:00,107.77,107.91,107.76,107.87,1400.0,97.2069,97.3331,97.1978,97.2971,1400.0
2015-03-09 14:50:00,107.92,107.95,107.89,107.89,500.0,97.3422,97.3692,97.3151,97.3151,500.0
2015-03-09 14:55:00,107.95,108.04,107.9,108.04,6100.0,97.3692,97.4504,97.3241,97.4504,6100.0
2015-03-09 15:00:00,108.0,108.0,107.91,107.97,1700.0,97.4143,97.4143,97.3331,97.3873,1700.0
2015-03-09 15:05:00,107.95,107.97,107.91,107.95,1900.0,97.3692,97.3873,97.3331,97.3692,1900.0
2015-03-09 15:10:00,107.99,108.01,107.94,108.0,1200.0,97.4053,97.4233,97.3602,97.4143,1200.0
2015-03-09 15:15:00,108.03,108.03,107.89,107.96,2500.0,97.4414,97.4414,97.3151,97.3782,2500.0
2015-03-09 15:20:00,107.97,107.97,107.92,107.92,2700.0,97.3873,97.3873,97.3422,97.3422,2700.0
2015-03-09 15:25:00,107.93,108.0,107.87,107.95,5800.0,97.3512,97.4143,97.2971,97.3692,5800.0
2015-03-09 15:30:00,107.99,108.14,107.99,108.1,3700.0,97.4053,97.5406,97.4053,97.5045,3700.0
2015-03-09 15:35:00,108.05,108.08,107.97,107.98,5200.0,97.4594,97.4865,97.3873,97.3963,5200.0
2015-03-09 15:40:00,108.0,108.13,107.98,108.1,5600.0,97.4143,97.5316,97.3963,97.5045,5600.0
2015-03-09 15:45:00,108.12,108.19,108.12,108.14,5000.0,97.5226,97.5857,97.5226,97.5406,5000.0
2015-03-09 15:50:00,108.17,108.2,108.04,108.08,12200.0,97.5677,97.5947,97.4504,97.4865,12200.0
2015-03-09 15:55:00,108.1,108.12,107.87,107.97,20900.0,97.5045,97.5226,97.2971,97.3873,20900.0
2015-03-10 09:30:00,106.99,107.02,106.82,106.97,18500.0,96.5033,96.5304,96.35,96.4853,18500.0
2015-03-10 09:35:00,106.98,107.01,106.8,106.98,8800.0,96.4943,96.5214,96.3319,96.4943,8800.0
2015-03-10 09:40:00,106.92,107.2,106.85,107.02,12300.0,96.4402,96.6927,96.377,96.5304,12300.0
2015-03-10 09:45:00,107.09,107.11,106.9,106.9,17800.0,96.5935,96.6116,96.4221,96.4221,17800.0
2015-03-10 09:50:00,106.89,106.9,106.77,106.89,14000.0,96.4131,96.4221,96.3049,96.4131,14000.0
2015-03-10 09:55:00,106.91,106.91,106.65,106.69,10500.0,96.4312,96.4312,96.1966,96.2327,10500.0
2015-03-10 10:00:00,106.72,106.91,106.7,106.86,14100.0,96.2598,96.4312,96.2417,96.3861,14100.0
2015-03-10 10:05:00,106.8,106.82,106.54,106.6,26800.0,96.3319,96.35,96.0974,96.1515,26800.0
2015-03-10 10:10:00,106.63,106.65,106.53,106.59,6900.0,96.1786,96.1966,96.0884,96.1425,6900.0
2015-03-10 10:15:00,106.59,106.61,106.45,106.45,5100.0,96.1425,96.1606,96.0162,96.0162,5100.0
2015-03-10 10:20:00,106.46,106.48,106.4,106.45,5600.0,96.0253,96.0433,95.9711,96.0162,5600.0
2015-03-10 10:25:00,106.44,106.55,106.43,106.47,4200.0,96.0072,96.1064,95.9982,96.0343,4200.0
2015-03-10 10:30:00,106.45,106.51,106.42,106.5,5600.0,96.0162,96.0704,95.9892,96.0613,5600.0
2015-03-10 10:35:00,106.47,106.48,106.35,106.39,6800.0,96.0343,96.0433,95.926,95.9621,6800.0
2015-03-10 10:40:00,106.39,106.57,106.39,106.55,13800.0,95.9621,96.1245,95.9621,96.1064,13800.0
2015-03-10 10:45:00,106.56,106.62,106.51,106.6,16100.0,96.1155,96.1696,96.0704,96.1515,16100.0
2015-03-10 10:50:00,106.58,106.73,106.55,106.65,9300.0,96.1335,96.2688,96.1064,96.1966,9300.0
2015-03-10 10:55:00,106.65,106.72,106.56,106.56,3700.0,96.1966,96.2598,96.1155,96.1155,3700.0
2015-03-10 11:00:00,106.57,106.68,106.54,106.67,5900.0,96.1245,96.2237,96.0974,96.2147,5900.0
2015-03-10 11:05:00,106.62,106.72,106.59,106.7,7500.0,96.1696,96.2598,96.1425,96.2417,7500.0
2015-03-10 11:10:00,106.73,106.82,106.66,106.82,5500.0,96.2688,96.35,96.2057,96.35,5500.0
2015-03-10 11:15:00,106.86,106.86,106.62,106.63,7500.0,96.3861,96.3861,96.1696,96.1786,7500.0
2015-03-10 11:20:00,106.61,106.71,106.52,106.56,5400.0,96.1606,96.2508,96.0794,96.1155,5400.0
2015-03-10 11:25:00,106.56,106.67,106.53,106.54,4000.0,96.1155,96.2147,96.0884,96.0974,4000.0
2015-03-10 11:30:00,106.52,106.58,106.48,106.48,2000.0,96.0794,96.1335,96.0433,96.0433,2000.0
2015-03-10 11:35:00,106.46,106.46,106.19,106.23,4500.0,96.0253,96.0253,95.7817,95.8178,4500.0
2015-03-10 11:40:00,106.24,106.25,106.18,106.24,4500.0,95.8268,95.8358,95.7727,95.8268,4500.0
2015-03-10 11:45:00,106.24,106.33,106.22,106.28,6300.0,95.8268,95.908,95.8088,95.8629,6300.0
2015-03-10 11:50:00,106.26,106.32,106.21,106.21,2700.0,95.8449,95.899,95.7998,95.7998,2700.0
2015-03-10 11:55:00,106.17,106.26,106.01,106.05,9400.0,95.7637,95.8449,95.6194,95.6554,9400.0
2015-03-10 12:00:00,106.08,106.14,105.97,106.06,4100.0,95.6825,95.7366,95.5833,95.6645,4100.0
2015-03-10 12:05:00,106.03,106.11,105.96,106.11,2600.0,95.6374,95.7096,95.5743,95.7096,2600.0
2015-03-10 12:10:00,106.16,106.23,106.15,106.16,2600.0,95.7547,95.8178,95.7456,95.7547,2600.0
2015-03-10 12:15:00,106.16,106.29,106.13,106.29,2500.0,95.7547,95.8719,95.7276,95.8719,2500.0
2015-03-10 12:20:00,106.26,106.26,106.15,106.17,3900.0,95.8449,95.8449,95.7456,95.7637,3900.0
2015-03-10 12:25:00,106.15,106.29,106.1,106.24,7000.0,95.7456,95.8719,95.7005,95.8268,7000.0
2015-03-10 12:30:00,106.25,106.32,106.24,106.24,2200.0,95.8358,95.899,95.8268,95.8268,2200.0
2015-03-10 12:35:00,106.25,106.26,106.24,106.26,1100.0,95.8358,95.8449,95.8268,95.8449,1100.0
2015-03-10 12:40:00,106.29,106.36,106.29,106.36,300.0,95.8719,95.9351,95.8719,95.9351,300.0
2015-03-10 12:45:00,106.3,106.3,106.22,106.22,1300.0,95.8809,95.8809,95.8088,95.8088,1300.0
2015-03-10 12:50:00,106.28,106.28,106.28,106.28,200.0,95.8629,95.8629,95.8629,95.8629,200.0
2015-03-10 12:55:00,106.35,106.35,106.35,106.35,100.0,95.926,95.926,95.926,95.926,100.0
2015-03-10 13:00:00,106.35,106.43,106.35,106.43,9300.0,95.926,95.9982,95.926,95.9982,9300.0
2015-03-10 13:05:00,106.43,106.47,106.43,106.45,1300.0,95.9982,96.0343,95.9982,96.0162,1300.0
2015-03-10 13:10:00,106.45,106.45,106.4,106.44,300.0,96.0162,96.0162,95.9711,96.0072,300.0
2015-03-10 13:15:00,106.43,106.57,106.43,106.52,7500.0,95.9982,96.1245,95.9982,96.0794,7500.0
2015-03-10 13:20:00,106.53,106.55,106.49,106.49,1400.0,96.0884,96.1064,96.0523,96.0523,1400.0
2015-03-10 13:25:00,106.55,106.63,106.51,106.52,4300.0,96.1064,96.1786,96.0704,96.0794,4300.0
2015-03-10 13:30:00,106.51,106.53,106.43,106.43,2600.0,96.0704,96.0884,95.9982,95.9982,2600.0
2015-03-10 13:35:00,106.41,106.45,106.35,106.35,2600.0,95.9802,96.0162,95.926,95.926,2600.0
2015-03-10 13:40:00,106.33,106.43,106.33,106.38,3900.0,95.908,95.9982,95.908,95.9531,3900.0
2015-03-10 13:45:00,106.43,106.5,106.38,106.5,3000.0,95.9982,96.0613,95.9531,96.0613,3000.0
2015-03-10 13:50:00,106.51,106.57,106.51,106.52,1200.0,96.0704,96.1245,96.0704,96.0794,1200.0
2015-03-10 13:55:00,106.51,106.59,106.47,106.47,1900.0,96.0704,96.1425,96.0343,96.0343,1900.0
2015-03-10 14:00:00,106.5,106.75,106.5,106.7,2600.0,96.0613,96.2868,96.0613,96.2417,2600.0
2015-03-10 14:05:00,106.75,106.88,106.7,106.7,2500.0,96.2868,96.4041,96.2417,96.2417,2500.0
2015-03-10 14:10:00,106.7,106.74,106.61,106.61,2300.0,96.2417,96.2778,96.1606,96.1606,2300.0
2015-03-10 14:15:00,106.56,106.6,106.46,106.48,2000.0,96.1155,96.1515,96.0253,96.0433,2000.0
2015-03-10 14:20:00,106.44,106.53,106.43,106.47,1900.0,96.0072,96.0884,95.9982,96.0343,1900.0
2015-03-10 14:25:00,106.49,106.5,106.41,106.44,900.0,96.0523,96.0613,95.9802,96.0072,900.0
2015-03-10 14:30:00,106.44,106.52,106.4,106.5,3100.0,96.0072,96.0794,95.9711,96.0613,3100.0
2015-03-10 14:35:00,106.45,106.46,106.39,106.43,2700.0,96.0162,96.0253,95.9621,95.9982,2700.0
2015-03-10 14:40:00,106.45,106.46,106.34,106.43,1600.0,96.0162,96.0253,95.917,95.9982,1600.0
2015-03-10 14:45:00,106.42,106.55,106.35,106.35,7200.0,95.9892,96.1064,95.926,95.926,7200.0
2015-03-10 14:50:00,106.33,106.55,106.33,106.38,1700.0,95.908,96.1064,95.908,95.9531,1700.0
2015-03-10 14:55:00,106.37,106.41,106.32,106.4,900.0,95.9441,95.9802,95.899,95.9711,900.0
2015-03-10 15:00:00,106.38,106.53,106.36,106.41,2500.0,95.9531,96.0884,95.9351,95.9802,2500.0
2015-03-10 15:05:00,106.31,106.5,106.26,106.47,3200.0,95.89,96.0613,95.8449,96.0343,3200.0
2015-03-10 15:10:00,106.48,106.54,106.36,106.44,2000.0,96.0433,96.0974,95.9351,96.0072,2000.0
2015-03-10 15:15:00,106.4,106.62,106.4,106.62,3700.0,95.9711,96.1696,95.9711,96.1696,3700.0
2015-03-10 15:20:00,106.56,106.56,106.41,106.49,2900.0,96.1155,96.1155,95.9802,96.0523,2900.0
2015-03-10 15:25:00,106.51,106.54,106.34,106.44,4100.0,96.0704,96.0974,95.917,96.0072,4100.0
2015-03-10 15:30:00,106.4,106.46,106.36,106.4,3300.0,95.9711,96.0253,95.9351,95.9711,3300.0
2015-03-10 15:35:00,106.38,106.45,106.36,106.4,3400.0,95.9531,96.0162,95.9351,95.9711,3400.0
2015-03-10 15:40:00,106.4,106.51,106.35,106.48,5800.0,95.9711,96.0704,95.926,96.0433,5800.0
2015-03-10 15:45:00,106.51,106.51,106.34,106.4,7900.0,96.0704,96.0704,95.917,95.9711,7900.0
2015-03-10 15:50:00,106.34,106.34,106.15,106.21,11200.0,95.917,95.917,95.7456,95.7998,11200.0
2015-03-10 15:55:00,106.19,106.28,106.09,106.15,26500.0,95.7817,95.8629,95.6915,95.7456,26500.0
2015-03-11 09:30:00,106.72,106.72,106.56,106.62,4900.0,96.2598,96.2598,96.1155,96.1696,4900.0
2015-03-11 09:35:00,106.62,106.73,106.56,106.73,4700.0,96.1696,96.2688,96.1155,96.2688,4700.0
2015-03-11 09:40:00,106.69,107.05,106.68,107.04,5800.0,96.2327,96.5574,96.2237,96.5484,5800.0
2015-03-11 09:45:00,107.02,107.09,106.99,106.99,700.0,96.5304,96.5935,96.5033,96.5033,700.0
2015-03-11 09:50:00,107.05,107.2,107.0,107.2,4900.0,96.5574,96.6927,96.5123,96.6927,4900.0
2015-03-11 09:55:00,107.15,107.35,107.15,107.35,9200.0,96.6476,96.828,96.6476,96.828,9200.0
2015-03-11 10:00:00,107.29,107.42,107.13,107.17,4700.0,96.7739,96.8912,96.6296,96.6657,4700.0
2015-03-11 10:05:00,107.18,107.37,107.17,107.34,4000.0,96.6747,96.8461,96.6657,96.819,4000.0
2015-03-11 10:10:00,107.33,107.33,107.25,107.25,1900.0,96.81,96.81,96.7378,96.7378,1900.0
2015-03-11 10:15:00,107.26,107.26,107.16,107.18,1900.0,96.7468,96.7468,96.6567,96.6747,1900.0
2015-03-11 10:20:00,107.22,107.4,107.21,107.38,2100.0,96.7108,96.8731,96.7018,96.8551,2100.0
2015-03-11 10:25:00,107.35,107.39,107.24,107.39,3100.0,96.828,96.8641,96.7288,96.8641,3100.0
2015-03-11 10:30:00,107.37,107.48,107.11,107.11,18300.0,96.8461,96.9453,96.6116,96.6116,18300.0
2015-03-11 10:35:00,107.09,107.09,106.91,106.92,1500.0,96.5935,96.5935,96.4312,96.4402,1500.0
2015-03-11 10:40:00,106.89,106.98,106.82,106.86,5400.0,96.4131,96.4943,96.35,96.3861,5400.0
2015-03-11 10:45:00,106.78,106.81,106.62,106.63,5000.0,96.3139,96.341,96.1696,96.1786,5000.0
2015-03-11 10:50:00,106.49,106.62,106.31,106.47,25000.0,96.0523,96.1696,95.89,96.0343,25000.0
2015-03-11 10:55:00,106.62,106.69,106.6,106.65,4500.0,96.1696,96.2327,96.1515,96.1966,4500.0
2015-03-11 11:00:00,106.67,106.7,106.56,106.59,3600.0,96.2147,96.2417,96.1155,96.1425,3600.0
2015-03-11 11:05:00,106.63,106.63,106.55,106.58,900.0,96.1786,96.1786,96.1064,96.1335,900.0
2015-03-11 11:10:00,106.62,106.99,106.62,106.98,14100.0,96.1696,96.5033,96.1696,96.4943,14100.0
2015-03-11 11:15:00,106.97,107.08,106.89,106.98,6200.0,96.4853,96.5845,96.4131,96.4943,6200.0
2015-03-11 11:20:00,107.02,107.18,106.96,107.1,7400.0,96.5304,96.6747,96.4763,96.6025,7400.0
2015-03-11 11:25:00,107.16,107.69,107.12,107.66,11300.0,96.6567,97.1347,96.6206,97.1076,11300.0
2015-03-11 11:30:00,107.73,107.82,107.46,107.78,6800.0,97.1708,97.252,96.9272,97.2159,6800.0
2015-03-11 11:35:00,107.75,107.78,107.48,107.48,3600.0,97.1888,97.2159,96.9453,96.9453,3600.0
2015-03-11 11:40:00,107.55,107.65,107.52,107.55,2300.0,97.0084,97.0986,96.9814,97.0084,2300.0
2015-03-11 11:45:00,107.58,107.72,107.49,107.67,7100.0,97.0355,97.1618,96.9543,97.1167,7100.0
2015-03-11 11:50:00,107.66,107.78,107.62,107.69,4100.0,97.1076,97.2159,97.0716,97.1347,4100.0
2015-03-11 11:55:00,107.72,107.77,107.67,107.67,1200.0,97.1618,97.2069,97.1167,97.1167,1200.0
2015-03-11 12:00:00,107.69,107.91,107.64,107.91,3700.0,97.1347,97.3331,97.0896,97.3331,3700.0
2015-03-11 12:05:00,107.92,107.93,107.8,107.8,2000.0,97.3422,97.3512,97.2339,97.2339,2000.0
2015-03-11 12:10:00,107.81,107.88,107.69,107.8,8500.0,97.2429,97.3061,97.1347,97.2339,8500.0
2015-03-11 12:15:00,107.78,107.98,107.78,107.98,1800.0,97.2159,97.3963,97.2159,97.3963,1800.0
2015-03-11 12:20:00,107.95,107.96,107.72,107.79,4300.0,97.3692,97.3782,97.1618,97.2249,4300.0
2015-03-11 12:25:00,107.77,107.79,107.68,107.68,1400.0,97.2069,97.2249,97.1257,97.1257,1400.0
2015-03-11 12:30:00,107.66,107.73,107.51,107.51,3200.0,97.1076,97.1708,96.9723,96.9723,3200.0
2015-03-11 12:35:00,107.64,107.81,107.64,107.81,1400.0,97.0896,97.2429,97.0896,97.2429,1400.0
2015-03-11 12:40:00,107.87,107.87,107.75,107.75,700.0,97.2971,97.2971,97.1888,97.1888,700.0
2015-03-11 12:45:00,107.72,107.72,107.67,107.67,500.0,97.1618,97.1618,97.1167,97.1167,500.0
2015-03-11 12:50:00,107.7,107.7,107.7,107.7,300.0,97.1437,97.1437,97.1437,97.1437,300.0
2015-03-11 12:55:00,107.64,107.69,107.64,107.69,300.0,97.0896,97.1347,97.0896,97.1347,300.0
2015-03-11 13:00:00,107.63,107.63,107.56,107.56,1000.0,97.0806,97.0806,97.0174,97.0174,1000.0
2015-03-11 13:05:00,107.56,107.56,107.44,107.51,2300.0,97.0174,97.0174,96.9092,96.9723,2300.0
2015-03-11 13:10:00,107.49,107.51,107.4,107.4,900.0,96.9543,96.9723,96.8731,96.8731,900.0
2015-03-11 13:15:00,107.36,107.4,107.35,107.35,900.0,96.837,96.8731,96.828,96.828,900.0
2015-03-11 13:20:00,107.35,107.35,107.27,107.31,1400.0,96.828,96.828,96.7559,96.7919,1400.0
2015-03-11 13:25:00,107.26,107.27,107.19,107.21,2000.0,96.7468,96.7559,96.6837,96.7018,2000.0
2015-03-11 13:30:00,107.2,107.2,107.05,107.05,1100.0,96.6927,96.6927,96.5574,96.5574,1100.0
2015-03-11 13:35:00,107.03,107.06,106.9,106.99,4400.0,96.5394,96.5665,96.4221,96.5033,4400.0
2015-03-11 13:40:00,106.95,106.95,106.82,106.86,1400.0,96.4672,96.4672,96.35,96.3861,1400.0
2015-03-11 13:45:00,106.85,106.85,106.73,106.73,1300.0,96.377,96.377,96.2688,96.2688,1300.0
2015-03-11 13:50:00,106.73,106.81,106.67,106.76,3800.0,96.2688,96.341,96.2147,96.2959,3800.0
2015-03-11 13:55:00,106.79,106.8,106.79,106.8,200.0,96.3229,96.3319,96.3229,96.3319,200.0
2015-03-11 14:00:00,106.8,107.0,106.8,107.0,900.0,96.3319,96.5123,96.3319,96.5123,900.0
2015-03-11 14:05:00,107.03,107.04,107.03,107.04,200.0,96.5394,96.5484,96.5394,96.5484,200.0
2015-03-11 14:10:00,106.99,107.02,106.97,107.02,400.0,96.5033,96.5304,96.4853,96.5304,400.0
2015-03-11 14:15:00,106.97,107.18,106.96,107.18,900.0,96.4853,96.6747,96.4763,96.6747,900.0
2015-03-11 14:20:00,107.15,107.16,107.08,107.14,1700.0,96.6476,96.6567,96.5845,96.6386,1700.0
2015-03-11 14:25:00,107.17,107.17,107.15,107.15,300.0,96.6657,96.6657,96.6476,96.6476,300.0
2015-03-11 14:30:00,107.06,107.16,107.06,107.15,1000.0,96.5665,96.6567,96.5665,96.6476,1000.0
2015-03-11 14:35:00,107.14,107.31,107.14,107.24,2600.0,96.6386,96.7919,96.6386,96.7288,2600.0
2015-03-11 14:40:00,107.22,107.22,107.13,107.13,1100.0,96.7108,96.7108,96.6296,96.6296,1100.0
2015-03-11 14:45:00,107.18,107.31,107.18,107.21,2200.0,96.6747,96.7919,96.6747,96.7018,2200.0
2015-03-11 14:50:00,107.22,107.31,107.22,107.26,2300.0,96.7108,96.7919,96.7108,96.7468,2300.0
2015-03-11 14:55:00,107.26,107.32,107.26,107.32,200.0,96.7468,96.801,96.7468,96.801,200.0
2015-03-11 15:00:00,107.24,107.35,107.15,107.32,2300.0,96.7288,96.828,96.6476,96.801,2300.0
2015-03-11 15:05:00,107.27,107.27,107.17,107.17,1600.0,96.7559,96.7559,96.6657,96.6657,1600.0
2015-03-11 15:10:00,107.17,107.28,107.14,107.15,2800.0,96.6657,96.7649,96.6386,96.6476,2800.0
2015-03-11 15:15:00,107.15,107.29,107.14,107.21,2400.0,96.6476,96.7739,96.6386,96.7018,2400.0
2015-03-11 15:20:00,107.12,107.18,107.12,107.18,1800.0,96.6206,96.6747,96.6206,96.6747,1800.0
2015-03-11 15:25:00,107.11,107.21,106.96,106.96,3800.0,96.6116,96.7018,96.4763,96.4763,3800.0
2015-03-11 15:30:00,106.93,106.96,106.8,106.84,3000.0,96.4492,96.4763,96.3319,96.368,3000.0
2015-03-11 15:35:00,106.86,106.91,106.84,106.91,2100.0,96.3861,96.4312,96.368,96.4312,2100.0
2015-03-11 15:40:00,106.89,106.96,106.84,106.94,9700.0,96.4131,96.4763,96.368,96.4582,9700.0
2015-03-11 15:45:00,106.94,106.94,106.83,106.87,10200.0,96.4582,96.4582,96.359,96.3951,10200.0
2015-03-11 15:50:00,106.86,106.86,106.71,106.75,20400.0,96.3861,96.3861,96.2508,96.2868,20400.0
2015-03-11 15:55:00,106.75,106.84,106.61,106.7,28800.0,96.2868,96.368,96.1606,96.2417,28800.0
2015-03-12 09:30:00,106.62,106.66,105.95,105.95,110500.0,96.1696,96.2057,95.5652,95.5652,110500.0
2015-03-12 09:35:00,105.93,106.28,105.86,106.03,15000.0,95.5472,95.8629,95.4841,95.6374,15000.0
2015-03-12 09:40:00,106.09,106.18,105.86,105.92,23100.0,95.6915,95.7727,95.4841,95.5382,23100.0
2015-03-12 09:45:00,105.87,106.21,105.87,106.13,14500.0,95.4931,95.7998,95.4931,95.7276,14500.0
2015-03-12 09:50:00,106.18,106.42,106.1,106.35,18400.0,95.7727,95.9892,95.7005,95.926,18400.0
2015-03-12 09:55:00,106.36,106.36,105.55,105.64,79100.0,95.9351,95.9351,95.2045,95.2856,79100.0
2015-03-12 10:00:00,105.65,105.69,105.38,105.44,12100.0,95.2947,95.3307,95.0511,95.1052,12100.0
2015-03-12 10:05:00,105.51,105.52,105.16,105.29,21900.0,95.1684,95.1774,94.8527,94.9699,21900.0
2015-03-12 10:10:00,105.24,105.3,105.2,105.21,5500.0,94.9248,94.979,94.8888,94.8978,5500.0
2015-03-12 10:15:00,105.23,105.24,105.07,105.11,9200.0,94.9158,94.9248,94.7715,94.8076,9200.0
2015-03-12 10:20:00,105.14,105.36,105.1,105.26,3300.0,94.8346,95.0331,94.7986,94.9429,3300.0
2015-03-12 10:25:00,105.26,105.49,105.25,105.49,6400.0,94.9429,95.1503,94.9339,95.1503,6400.0
2015-03-12 10:30:00,105.52,105.71,105.52,105.65,9800.0,95.1774,95.3488,95.1774,95.2947,9800.0
2015-03-12 10:35:00,105.64,105.64,105.48,105.55,34600.0,95.2856,95.2856,95.1413,95.2045,34600.0
2015-03-12 10:40:00,105.58,105.6,105.38,105.4,17500.0,95.2315,95.2496,95.0511,95.0692,17500.0
2015-03-12 10:45:00,105.4,105.46,105.28,105.29,5800.0,95.0692,95.1233,94.9609,94.9699,5800.0
2015-03-12 10:50:00,105.32,105.37,105.31,105.35,5700.0,94.997,95.0421,94.988,95.0241,5700.0
2015-03-12 10:55:00,105.35,105.56,105.35,105.45,11100.0,95.0241,95.2135,95.0241,95.1143,11100.0
2015-03-12 11:00:00,105.47,105.51,105.36,105.37,8200.0,95.1323,95.1684,95.0331,95.0421,8200.0
2015-03-12 11:05:00,105.35,105.46,105.32,105.42,5300.0,95.0241,95.1233,94.997,95.0872,5300.0
2015-03-12 11:10:00,105.43,105.51,105.4,105.46,5100.0,95.0962,95.1684,95.0692,95.1233,5100.0
2015-03-12 11:15:00,105.48,105.54,105.42,105.44,3900.0,95.1413,95.1954,95.0872,95.1052,3900.0
2015-03-12 11:20:00,105.42,105.43,105.19,105.19,15000.0,95.0872,95.0962,94.8797,94.8797,15000.0
2015-03-12 11:25:00,105.22,105.24,105.02,105.11,16300.0,94.9068,94.9248,94.7264,94.8076,16300.0
2015-03-12 11:30:00,105.08,105.17,105.06,105.12,23900.0,94.7805,94.8617,94.7625,94.8166,23900.0
2015-03-12 11:35:00,105.12,105.39,105.12,105.38,20300.0,94.8166,95.0601,94.8166,95.0511,20300.0
2015-03-12 11:40:00,105.41,105.41,105.21,105.21,8600.0,95.0782,95.0782,94.8978,94.8978,8600.0
2015-03-12 11:45:00,105.21,105.4,105.19,105.29,10800.0,94.8978,95.0692,94.8797,94.9699,10800.0
2015-03-12 11:50:00,105.28,105.33,105.11,105.16,10400.0,94.9609,95.006,94.8076,94.8527,10400.0
2015-03-12 11:55:00,105.13,105.13,104.98,105.01,8600.0,94.8256,94.8256,94.6903,94.7174,8600.0
2015-03-12 12:00:00,105.0,105.01,104.82,104.85,9600.0,94.7084,94.7174,94.546,94.5731,9600.0
2015-03-12 12:05:00,104.9,104.9,104.76,104.77,17500.0,94.6182,94.6182,94.4919,94.5009,17500.0
2015-03-12 12:10:00,104.77,104.91,104.75,104.87,10500.0,94.5009,94.6272,94.4829,94.5911,10500.0
2015-03-12 12:15:00,104.88,104.94,104.69,104.78,12800.0,94.6001,94.6542,94.4287,94.5099,12800.0
2015-03-12 12:20:00,104.76,104.86,104.75,104.83,16000.0,94.4919,94.5821,94.4829,94.555,16000.0
2015-03-12 12:25:00,104.83,104.84,104.63,104.77,9500.0,94.555,94.564,94.3746,94.5009,9500.0
2015-03-12 12:30:00,104.7,104.7,104.57,104.58,2200.0,94.4378,94.4378,94.3205,94.3295,2200.0
2015-03-12 12:35:00,104.55,104.55,104.55,104.55,200.0,94.3025,94.3025,94.3025,94.3025,200.0
2015-03-12 12:40:00,104.55,104.61,104.54,104.61,2100.0,94.3025,94.3566,94.2935,94.3566,2100.0
2015-03-12 12:45:00,104.6,104.74,104.6,104.74,5000.0,94.3476,94.4738,94.3476,94.4738,5000.0
2015-03-12 12:50:00,104.76,104.79,104.76,104.79,600.0,94.4919,94.5189,94.4919,94.5189,600.0
2015-03-12 12:55:00,104.79,105.04,104.78,104.9,9900.0,94.5189,94.7444,94.5099,94.6182,9900.0
2015-03-12 13:00:00,105.03,105.03,104.91,105.01,1700.0,94.7354,94.7354,94.6272,94.7174,1700.0
2015-03-12 13:05:00,104.93,105.02,104.93,104.98,1300.0,94.6452,94.7264,94.6452,94.6903,1300.0
2015-03-12 13:10:00,104.99,105.0,104.94,104.94,1200.0,94.6993,94.7084,94.6542,94.6542,1200.0
2015-03-12 13:15:00,104.94,104.95,104.9,104.93,2900.0,94.6542,94.6633,94.6182,94.6452,2900.0
2015-03-12 13:20:00,104.91,104.93,104.88,104.88,1400.0,94.6272,94.6452,94.6001,94.6001,1400.0
2015-03-12 13:25:00,104.85,104.87,104.84,104.87,700.0,94.5731,94.5911,94.564,94.5911,700.0
2015-03-12 13:30:00,104.87,105.17,104.87,105.17,4700.0,94.5911,94.8617,94.5911,94.8617,4700.0
2015-03-12 13:35:00,105.17,105.2,105.06,105.06,4100.0,94.8617,94.8888,94.7625,94.7625,4100.0
2015-03-12 13:40:00,105.02,105.1,104.98,105.1,3600.0,94.7264,94.7986,94.6903,94.7986,3600.0
2015-03-12 13:45:00,105.07,105.13,104.96,104.97,7200.0,94.7715,94.8256,94.6723,94.6813,7200.0
2015-03-12 13:50:00,104.95,105.1,104.91,105.05,4000.0,94.6633,94.7986,94.6272,94.7535,4000.0
2015-03-12 13:55:00,105.05,105.07,105.02,105.02,1900.0,94.7535,94.7715,94.7264,94.7264,1900.0
2015-03-12 14:00:00,105.02,105.04,104.88,104.88,3600.0,94.7264,94.7444,94.6001,94.6001,3600.0
2015-03-12 14:05:00,104.9,104.9,104.79,104.79,7600.0,94.6182,94.6182,94.5189,94.5189,7600.0
2015-03-12 14:10:00,104.76,104.78,104.56,104.56,19700.0,94.4919,94.5099,94.3115,94.3115,19700.0
2015-03-12 14:15:00,104.56,104.59,104.45,104.48,19900.0,94.3115,94.3386,94.2123,94.2393,19900.0
2015-03-12 14:20:00,104.48,104.48,104.32,104.32,18700.0,94.2393,94.2393,94.095,94.095,18700.0
2015-03-12 14:25:00,104.31,104.41,104.25,104.29,17900.0,94.086,94.1762,94.0319,94.068,17900.0
2015-03-12 14:30:00,104.32,104.34,104.22,104.31,9300.0,94.095,94.1131,94.0048,94.086,9300.0
2015-03-12 14:35:00,104.35,104.52,104.35,104.52,10500.0,94.1221,94.2754,94.1221,94.2754,10500.0
2015-03-12 14:40:00,104.5,104.5,104.35,104.47,6200.0,94.2574,94.2574,94.1221,94.2303,6200.0
2015-03-12 14:45:00,104.44,104.45,104.34,104.42,16000.0,94.2033,94.2123,94.1131,94.1852,16000.0
2015-03-12 14:50:00,104.44,104.5,104.35,104.35,4600.0,94.2033,94.2574,94.1221,94.1221,4600.0
2015-03-12 14:55:00,104.32,104.38,104.3,104.34,4000.0,94.095,94.1491,94.077,94.1131,4000.0
2015-03-12 15:00:00,104.38,104.44,104.35,104.43,7200.0,94.1491,94.2033,94.1221,94.1942,7200.0
2015-03-12 15:05:00,104.41,104.49,104.4,104.42,5800.0,94.1762,94.2484,94.1672,94.1852,5800.0
2015-03-12 15:10:00,104.43,104.49,104.4,104.42,9400.0,94.1942,94.2484,94.1672,94.1852,9400.0
2015-03-12 15:15:00,104.39,104.5,104.37,104.49,8500.0,94.1582,94.2574,94.1401,94.2484,8500.0
2015-03-12 15:20:00,104.5,104.65,104.49,104.63,10300.0,94.2574,94.3927,94.2484,94.3746,10300.0
2015-03-12 15:25:00,104.63,104.68,104.54,104.55,15100.0,94.3746,94.4197,94.2935,94.3025,15100.0
2015-03-12 15:30:00,104.55,104.56,104.4,104.43,19100.0,94.3025,94.3115,94.1672,94.1942,19100.0
2015-03-12 15:35:00,104.45,104.56,104.43,104.56,9100.0,94.2123,94.3115,94.1942,94.3115,9100.0
2015-03-12 15:40:00,104.56,104.58,104.45,104.49,15200.0,94.3115,94.3295,94.2123,94.2484,15200.0
2015-03-12 15:45:00,104.48,104.54,104.43,104.49,25300.0,94.2393,94.2935,94.1942,94.2484,25300.0
2015-03-12 15:50:00,104.5,104.51,104.42,104.46,45900.0,94.2574,94.2664,94.1852,94.2213,45900.0
2015-03-12 15:55:00,104.46,104.83,104.46,104.81,43900.0,94.2213,94.555,94.2213,94.537,43900.0
2015-03-13 09:30:00,105.1,105.19,104.86,104.92,35900.0,94.7986,94.8797,94.5821,94.6362,35900.0
2015-03-13 09:35:00,104.95,104.99,104.85,104.99,23000.0,94.6633,94.6993,94.5731,94.6993,23000.0
2015-03-13 09:40:00,104.93,105.03,104.9,104.97,16600.0,94.6452,94.7354,94.6182,94.6813,16600.0
2015-03-13 09:45:00,104.98,105.01,104.81,104.96,15800.0,94.6903,94.7174,94.537,94.6723,15800.0
2015-03-13 09:50:00,105.0,105.01,104.85,104.98,16200.0,94.7084,94.7174,94.5731,94.6903,16200.0
2015-03-13 09:55:00,105.0,105.02,104.93,105.02,3600.0,94.7084,94.7264,94.6452,94.7264,3600.0
2015-03-13 10:00:00,105.15,105.15,104.79,104.84,4100.0,94.8437,94.8437,94.5189,94.564,4100.0
2015-03-13 10:05:00,104.74,104.91,104.73,104.86,4100.0,94.4738,94.6272,94.4648,94.5821,4100.0
2015-03-13 10:10:00,104.73,104.86,104.68,104.8,9600.0,94.4648,94.5821,94.4197,94.528,9600.0
2015-03-13 10:15:00,104.88,105.11,104.85,105.1,2600.0,94.6001,94.8076,94.5731,94.7986,2600.0
2015-03-13 10:20:00,105.14,105.35,105.14,105.3,4200.0,94.8346,95.0241,94.8346,94.979,4200.0
2015-03-13 10:25:00,105.26,105.53,105.26,105.38,4700.0,94.9429,95.1864,94.9429,95.0511,4700.0
2015-03-13 10:30:00,105.26,105.49,105.26,105.46,3300.0,94.9429,95.1503,94.9429,95.1233,3300.0
2015-03-13 10:35:00,105.37,105.51,105.29,105.46,6000.0,95.0421,95.1684,94.9699,95.1233,6000.0
2015-03-13 10:40:00,105.47,105.49,105.32,105.34,1300.0,95.1323,95.1503,94.997,95.015,1300.0
2015-03-13 10:45:00,105.3,105.39,105.25,105.34,2100.0,94.979,95.0601,94.9339,95.015,2100.0
2015-03-13 10:50:00,105.31,105.35,105.16,105.19,11500.0,94.988,95.0241,94.8527,94.8797,11500.0
2015-03-13 10:55:00,105.2,105.34,105.19,105.19,14600.0,94.8888,95.015,94.8797,94.8797,14600.0
2015-03-13 11:00:00,105.17,105.24,105.03,105.16,23000.0,94.8617,94.9248,94.7354,94.8527,23000.0
2015-03-13 11:05:00,105.23,105.27,105.15,105.18,5700.0,94.9158,94.9519,94.8437,94.8707,5700.0
2015-03-13 11:10:00,105.19,105.26,105.11,105.25,32800.0,94.8797,94.9429,94.8076,94.9339,32800.0
2015-03-13 11:15:00,105.28,105.35,105.21,105.23,4000.0,94.9609,95.0241,94.8978,94.9158,4000.0
2015-03-13 11:20:00,105.26,105.36,105.17,105.21,10700.0,94.9429,95.0331,94.8617,94.8978,10700.0
2015-03-13 11:25:00,105.19,105.19,104.99,105.02,13500.0,94.8797,94.8797,94.6993,94.7264,13500.0
2015-03-13 11:30:00,105.05,105.08,105.01,105.03,5100.0,94.7535,94.7805,94.7174,94.7354,5100.0
2015-03-13 11:35:00,105.03,105.11,104.94,105.07,5500.0,94.7354,94.8076,94.6542,94.7715,5500.0
2015-03-13 11:40:00,105.12,105.21,104.96,105.18,15100.0,94.8166,94.8978,94.6723,94.8707,15100.0
2015-03-13 11:45:00,105.16,105.29,105.08,105.18,21900.0,94.8527,94.9699,94.7805,94.8707,21900.0
2015-03-13 11:50:00,105.2,105.29,105.1,105.19,13600.0,94.8888,94.9699,94.7986,94.8797,13600.0
2015-03-13 11:55:00,105.14,105.49,105.14,105.39,9900.0,94.8346,95.1503,94.8346,95.0601,9900.0
2015-03-13 12:00:00,105.48,105.48,105.26,105.36,3900.0,95.1413,95.1413,94.9429,95.0331,3900.0
2015-03-13 12:05:00,105.38,105.46,105.35,105.45,2500.0,95.0511,95.1233,95.0241,95.1143,2500.0
2015-03-13 12:10:00,105.51,105.54,105.36,105.46,21200.0,95.1684,95.1954,95.0331,95.1233,21200.0
2015-03-13 12:15:00,105.5,105.5,105.33,105.33,4300.0,95.1594,95.1594,95.006,95.006,4300.0
2015-03-13 12:20:00,105.36,105.7,105.31,105.66,7800.0,95.0331,95.3398,94.988,95.3037,7800.0
2015-03-13 12:25:00,105.68,105.74,105.36,105.39,15600.0,95.3217,95.3758,95.0331,95.0601,15600.0
2015-03-13 12:30:00,105.42,105.63,105.42,105.63,7900.0,95.0872,95.2766,95.0872,95.2766,7900.0
2015-03-13 12:35:00,105.55,105.71,105.53,105.59,3900.0,95.2045,95.3488,95.1864,95.2405,3900.0
2015-03-13 12:40:00,105.55,105.68,105.5,105.68,3200.0,95.2045,95.3217,95.1594,95.3217,3200.0
2015-03-13 12:45:00,105.7,105.71,105.65,105.7,800.0,95.3398,95.3488,95.2947,95.3398,800.0
2015-03-13 12:50:00,105.7,105.73,105.41,105.42,3600.0,95.3398,95.3668,95.0782,95.0872,3600.0
2015-03-13 12:55:00,105.48,105.6,105.48,105.6,1600.0,95.1413,95.2496,95.1413,95.2496,1600.0
2015-03-13 13:00:00,105.63,105.63,105.49,105.5,3400.0,95.2766,95.2766,95.1503,95.1594,3400.0
2015-03-13 13:05:00,105.49,105.54,105.34,105.34,13600.0,95.1503,95.1954,95.015,95.015,13600.0
2015-03-13 13:10:00,105.29,105.37,105.28,105.37,2900.0,94.9699,95.0421,94.9609,95.0421,2900.0
2015-03-13 13:15:00,105.35,105.45,105.27,105.43,3900.0,95.0241,95.1143,94.9519,95.0962,3900.0
2015-03-13 13:20:00,105.42,105.43,105.22,105.24,3200.0,95.0872,95.0962,94.9068,94.9248,3200.0
2015-03-13 13:25:00,105.21,105.25,104.89,104.94,6200.0,94.8978,94.9339,94.6091,94.6542,6200.0
2015-03-13 13:30:00,104.95,105.07,104.93,105.03,4000.0,94.6633,94.7715,94.6452,94.7354,4000.0
2015-03-13 13:35:00,105.0,105.04,104.98,105.03,1200.0,94.7084,94.7444,94.6903,94.7354,1200.0
2015-03-13 13:40:00,105.06,105.15,104.98,105.04,5300.0,94.7625,94.8437,94.6903,94.7444,5300.0
2015-03-13 13:45:00,105.02,105.12,104.99,105.11,4100.0,94.7264,94.8166,94.6993,94.8076,4100.0
2015-03-13 13:50:00,105.11,105.15,105.02,105.09,23900.0,94.8076,94.8437,94.7264,94.7895,23900.0
2015-03-13 13:55:00,105.08,105.11,105.01,105.06,5000.0,94.7805,94.8076,94.7174,94.7625,5000.0
2015-03-13 14:00:00,105.1,105.13,105.02,105.09,5000.0,94.7986,94.8256,94.7264,94.7895,5000.0
2015-03-13 14:05:00,105.07,105.22,105.07,105.17,5700.0,94.7715,94.9068,94.7715,94.8617,5700.0
2015-03-13 14:10:00,105.08,105.17,105.0,105.17,3500.0,94.7805,94.8617,94.7084,94.8617,3500.0
2015-03-13 14:15:00,105.23,105.32,105.23,105.29,2200.0,94.9158,94.997,94.9158,94.9699,2200.0
2015-03-13 14:20:00,105.3,105.34,105.27,105.32,3500.0,94.979,95.015,94.9519,94.997,3500.0
2015-03-13 14:25:00,105.32,105.34,105.09,105.12,7400.0,94.997,95.015,94.7895,94.8166,7400.0
2015-03-13 14:30:00,105.11,105.17,105.08,105.12,3300.0,94.8076,94.8617,94.7805,94.8166,3300.0
2015-03-13 14:35:00,105.15,105.22,105.12,105.22,3900.0,94.8437,94.9068,94.8166,94.9068,3900.0
2015-03-13 14:40:00,105.12,105.17,104.94,105.02,6600.0,94.8166,94.8617,94.6542,94.7264,6600.0
2015-03-13 14:45:00,104.97,105.03,104.96,104.98,5000.0,94.6813,94.7354,94.6723,94.6903,5000.0
2015-03-13 14:50:00,105.0,105.02,104.9,104.92,3900.0,94.7084,94.7264,94.6182,94.6362,3900.0
2015-03-13 14:55:00,104.88,105.02,104.87,104.97,14700.0,94.6001,94.7264,94.5911,94.6813,14700.0
2015-03-13 15:00:00,105.0,105.05,104.95,105.02,12000.0,94.7084,94.7535,94.6633,94.7264,12000.0
2015-03-13 15:05:00,105.0,105.04,104.95,105.0,11300.0,94.7084,94.7444,94.6633,94.7084,11300.0
2015-03-13 15:10:00,105.0,105.08,104.97,105.03,10300.0,94.7084,94.7805,94.6813,94.7354,10300.0
2015-03-13 15:15:00,105.02,105.11,104.98,105.03,15400.0,94.7264,94.8076,94.6903,94.7354,15400.0
2015-03-13 15:20:00,105.03,105.08,104.98,105.08,10000.0,94.7354,94.7805,94.6903,94.7805,10000.0
2015-03-13 15:25:00,105.09,105.24,105.08,105.21,14100.0,94.7895,94.9248,94.7805,94.8978,14100.0
2015-03-13 15:30:00,105.22,105.24,105.13,105.16,28500.0,94.9068,94.9248,94.8256,94.8527,28500.0
2015-03-13 15:35:00,105.15,105.17,105.02,105.16,19600.0,94.8437,94.8617,94.7264,94.8527,19600.0
2015-03-13 15:40:00,105.17,105.34,105.13,105.26,13100.0,94.8617,95.015,94.8256,94.9429,13100.0
2015-03-13 15:45:00,105.28,105.37,105.28,105.33,24900.0,94.9609,95.0421,94.9609,95.006,24900.0
2015-03-13 15:50:00,105.32,105.47,105.25,105.47,21600.0,94.997,95.1323,94.9339,95.1323,21600.0
2015-03-13 15:55:00,105.46,105.53,105.33,105.5,42000.0,95.1233,95.1864,95.006,95.1594,42000.0
2015-03-16 09:30:00,106.86,106.92,106.56,106.82,24100.0,96.3861,96.4402,96.1155,96.35,24100.0
2015-03-16 09:35:00,106.85,107.11,106.85,106.9,9300.0,96.377,96.6116,96.377,96.4221,9300.0
2015-03-16 09:40:00,106.91,107.14,106.91,107.11,4000.0,96.4312,96.6386,96.4312,96.6116,4000.0
2015-03-16 09:45:00,107.04,107.24,107.04,107.21,9600.0,96.5484,96.7288,96.5484,96.7018,9600.0
2015-03-16 09:50:00,107.2,107.53,107.17,107.53,12600.0,96.6927,96.9904,96.6657,96.9904,12600.0
2015-03-16 09:55:00,107.58,107.63,107.4,107.42,2600.0,97.0355,97.0806,96.8731,96.8912,2600.0
2015-03-16 10:00:00,107.54,107.72,107.54,107.61,3100.0,96.9994,97.1618,96.9994,97.0625,3100.0
2015-03-16 10:05:00,107.64,107.7,107.44,107.52,5800.0,97.0896,97.1437,96.9092,96.9814,5800.0
2015-03-16 10:10:00,107.45,107.7,107.44,107.58,7300.0,96.9182,97.1437,96.9092,97.0355,7300.0
2015-03-16 10:15:00,107.53,107.63,107.45,107.45,5300.0,96.9904,97.0806,96.9182,96.9182,5300.0
2015-03-16 10:20:00,107.45,107.49,107.2,107.27,5900.0,96.9182,96.9543,96.6927,96.7559,5900.0
2015-03-16 10:25:00,107.21,107.31,107.18,107.27,2400.0,96.7018,96.7919,96.6747,96.7559,2400.0
2015-03-16 10:30:00,107.14,107.22,107.07,107.16,3700.0,96.6386,96.7108,96.5755,96.6567,3700.0
2015-03-16 10:35:00,107.14,107.48,107.11,107.38,13500.0,96.6386,96.9453,96.6116,96.8551,13500.0
2015-03-16 10:40:00,107.33,107.62,107.32,107.62,8400.0,96.81,97.0716,96.801,97.0716,8400.0
2015-03-16 10:45:00,107.62,107.66,107.5,107.5,3500.0,97.0716,97.1076,96.9633,96.9633,3500.0
2015-03-16 10:50:00,107.52,107.64,107.5,107.63,1500.0,96.9814,97.0896,96.9633,97.0806,1500.0
2015-03-16 10:55:00,107.64,107.69,107.5,107.5,4400.0,97.0896,97.1347,96.9633,96.9633,4400.0
2015-03-16 11:00:00,107.54,107.54,107.41,107.41,4700.0,96.9994,96.9994,96.8821,96.8821,4700.0
2015-03-16 11:05:00,107.46,107.59,107.46,107.53,1800.0,96.9272,97.0445,96.9272,96.9904,1800.0
2015-03-16 11:10:00,107.58,107.62,107.51,107.57,7000.0,97.0355,97.0716,96.9723,97.0265,7000.0
2015-03-16 11:15:00,107.58,107.61,107.44,107.58,2600.0,97.0355,97.0625,96.9092,97.0355,2600.0
2015-03-16 11:20:00,107.61,107.83,107.55,107.83,5700.0,97.0625,97.261,97.0084,97.261,5700.0
2015-03-16 11:25:00,107.78,107.78,107.64,107.64,6600.0,97.2159,97.2159,97.0896,97.0896,6600.0
2015-03-16 11:30:00,107.7,107.91,107.6,107.75,7600.0,97.1437,97.3331,97.0535,97.1888,7600.0
2015-03-16 11:35:00,107.79,107.79,107.58,107.58,2100.0,97.2249,97.2249,97.0355,97.0355,2100.0
2015-03-16 11:40:00,107.59,107.66,107.56,107.58,8700.0,97.0445,97.1076,97.0174,97.0355,8700.0
2015-03-16 11:45:00,107.58,107.62,107.54,107.56,7400.0,97.0355,97.0716,96.9994,97.0174,7400.0
2015-03-16 11:50:00,107.53,107.74,107.53,107.67,9700.0,96.9904,97.1798,96.9904,97.1167,9700.0
2015-03-16 11:55:00,107.62,107.68,107.51,107.59,6600.0,97.0716,97.1257,96.9723,97.0445,6600.0
2015-03-16 12:00:00,107.55,107.59,107.35,107.36,6400.0,97.0084,97.0445,96.828,96.837,6400.0
2015-03-16 12:05:00,107.36,107.45,107.33,107.44,6200.0,96.837,96.9182,96.81,96.9092,6200.0
2015-03-16 12:10:00,107.47,107.69,107.46,107.65,3400.0,96.9363,97.1347,96.9272,97.0986,3400.0
2015-03-16 12:15:00,107.58,107.58,107.42,107.44,1400.0,97.0355,97.0355,96.8912,96.9092,1400.0
2015-03-16 12:20:00,107.45,107.48,107.39,107.39,2600.0,96.9182,96.9453,96.8641,96.8641,2600.0
2015-03-16 12:25:00,107.44,107.53,107.42,107.44,2300.0,96.9092,96.9904,96.8912,96.9092,2300.0
2015-03-16 12:30:00,107.38,107.52,107.34,107.52,3600.0,96.8551,96.9814,96.819,96.9814,3600.0
2015-03-16 12:35:00,107.52,107.56,107.35,107.56,3900.0,96.9814,97.0174,96.828,97.0174,3900.0
2015-03-16 12:40:00,107.6,107.6,107.59,107.6,200.0,97.0535,97.0535,97.0445,97.0535,200.0
2015-03-16 12:45:00,107.6,107.6,107.6,107.6,0.0,97.0535,97.0535,97.0535,97.0535,0.0
2015-03-16 12:50:00,107.52,107.58,107.52,107.58,1000.0,96.9814,97.0355,96.9814,97.0355,1000.0
2015-03-16 12:55:00,107.58,107.59,107.55,107.59,500.0,97.0355,97.0445,97.0084,97.0445,500.0
2015-03-16 13:00:00,107.57,107.59,107.49,107.57,700.0,97.0265,97.0445,96.9543,97.0265,700.0
2015-03-16 13:05:00,107.53,107.53,107.53,107.53,100.0,96.9904,96.9904,96.9904,96.9904,100.0
2015-03-16 13:10:00,107.54,107.54,107.53,107.54,100.0,96.9994,96.9994,96.9904,96.9994,100.0
2015-03-16 13:15:00,107.57,107.57,107.48,107.48,700.0,97.0265,97.0265,96.9453,96.9453,700.0
2015-03-16 13:20:00,107.54,107.62,107.54,107.62,700.0,96.9994,97.0716,96.9994,97.0716,700.0
2015-03-16 13:25:00,107.53,107.61,107.52,107.61,1100.0,96.9904,97.0625,96.9814,97.0625,1100.0
2015-03-16 13:30:00,107.6,107.61,107.58,107.59,1200.0,97.0535,97.0625,97.0355,97.0445,1200.0
2015-03-16 13:35:00,107.55,107.62,107.55,107.56,3000.0,97.0084,97.0716,97.0084,97.0174,3000.0
2015-03-16 13:40:00,107.54,107.6,107.53,107.6,1500.0,96.9994,97.0535,96.9904,97.0535,1500.0
2015-03-16 13:45:00,107.63,107.65,107.61,107.65,600.0,97.0806,97.0986,97.0625,97.0986,600.0
2015-03-16 13:50:00,107.68,107.69,107.66,107.68,900.0,97.1257,97.1347,97.1076,97.1257,900.0
2015-03-16 13:55:00,107.71,107.75,107.68,107.75,800.0,97.1527,97.1888,97.1257,97.1888,800.0
2015-03-16 14:00:00,107.75,107.76,107.68,107.68,600.0,97.1888,97.1978,97.1257,97.1257,600.0
2015-03-16 14:05:00,107.72,107.75,107.71,107.71,800.0,97.1618,97.1888,97.1527,97.1527,800.0
2015-03-16 14:10:00,107.64,107.68,107.62,107.63,900.0,97.0896,97.1257,97.0716,97.0806,900.0
2015-03-16 14:15:00,107.62,107.69,107.62,107.67,2100.0,97.0716,97.1347,97.0716,97.1167,2100.0
2015-03-16 14:20:00,107.68,107.69,107.64,107.64,1400.0,97.1257,97.1347,97.0896,97.0896,1400.0
2015-03-16 14:25:00,107.62,107.67,107.62,107.66,1700.0,97.0716,97.1167,97.0716,97.1076,1700.0
2015-03-16 14:30:00,107.69,107.75,107.69,107.74,1600.0,97.1347,97.1888,97.1347,97.1798,1600.0
2015-03-16 14:35:00,107.68,107.68,107.53,107.53,1000.0,97.1257,97.1257,96.9904,96.9904,1000.0
2015-03-16 14:40:00,107.54,107.63,107.54,107.63,1000.0,96.9994,97.0806,96.9994,97.0806,1000.0
2015-03-16 14:45:00,107.61,107.66,107.48,107.5,3100.0,97.0625,97.1076,96.9453,96.9633,3100.0
2015-03-16 14:50:00,107.49,107.49,107.45,107.48,300.0,96.9543,96.9543,96.9182,96.9453,300.0
2015-03-16 14:55:00,107.43,107.59,107.42,107.59,1200.0,96.9002,97.0445,96.8912,97.0445,1200.0
2015-03-16 15:00:00,107.61,107.66,107.59,107.59,1200.0,97.0625,97.1076,97.0445,97.0445,1200.0
2015-03-16 15:05:00,107.56,107.67,107.56,107.67,700.0,97.0174,97.1167,97.0174,97.1167,700.0
2015-03-16 15:10:00,107.62,107.69,107.61,107.69,2400.0,97.0716,97.1347,97.0625,97.1347,2400.0
2015-03-16 15:15:00,107.67,107.67,107.54,107.58,3300.0,97.1167,97.1167,96.9994,97.0355,3300.0
2015-03-16 15:20:00,107.58,107.58,107.52,107.56,3100.0,97.0355,97.0355,96.9814,97.0174,3100.0
2015-03-16 15:25:00,107.59,107.66,107.59,107.66,2300.0,97.0445,97.1076,97.0445,97.1076,2300.0
2015-03-16 15:30:00,107.71,107.78,107.71,107.78,5400.0,97.1527,97.2159,97.1527,97.2159,5400.0
2015-03-16 15:35:00,107.76,107.77,107.7,107.72,4700.0,97.1978,97.2069,97.1437,97.1618,4700.0
2015-03-16 15:40:00,107.72,107.81,107.72,107.8,5300.0,97.1618,97.2429,97.1618,97.2339,5300.0
2015-03-16 15:45:00,107.8,107.84,107.8,107.84,7700.0,97.2339,97.27,97.2339,97.27,7700.0
2015-03-16 15:50:00,107.84,107.97,107.83,107.97,19300.0,97.27,97.3873,97.261,97.3873,19300.0
2015-03-16 15:55:00,107.98,108.0,107.76,107.76,24600.0,97.3963,97.4143,97.1978,97.1978,24600.0
2015-03-17 09:30:00,106.62,106.62,106.49,106.56,10300.0,96.1696,96.1696,96.0523,96.1155,10300.0
2015-03-17 09:35:00,106.55,106.68,106.47,106.6,7300.0,96.1064,96.2237,96.0343,96.1515,7300.0
2015-03-17 09:40:00,106.59,106.76,106.52,106.72,3800.0,96.1425,96.2959,96.0794,96.2598,3800.0
2015-03-17 09:45:00,106.7,106.83,106.7,106.83,1900.0,96.2417,96.359,96.2417,96.359,1900.0
2015-03-17 09:50:00,106.83,106.9,106.66,106.9,5100.0,96.359,96.4221,96.2057,96.4221,5100.0
2015-03-17 09:55:00,106.96,107.0,106.93,106.94,1000.0,96.4763,96.5123,96.4492,96.4582,1000.0
2015-03-17 10:00:00,107.0,107.18,106.9,107.16,16300.0,96.5123,96.6747,96.4221,96.6567,16300.0
2015-03-17 10:05:00,107.22,107.25,107.18,107.18,1300.0,96.7108,96.7378,96.6747,96.6747,1300.0
2015-03-17 10:10:00,107.11,107.11,106.92,106.97,1100.0,96.6116,96.6116,96.4402,96.4853,1100.0
2015-03-17 10:15:00,106.74,106.86,106.73,106.86,300.0,96.2778,96.3861,96.2688,96.3861,300.0
2015-03-17 10:20:00,106.89,106.98,106.89,106.98,800.0,96.4131,96.4943,96.4131,96.4943,800.0
2015-03-17 10:25:00,106.82,106.94,106.82,106.92,1300.0,96.35,96.4582,96.35,96.4402,1300.0
2015-03-17 10:30:00,106.9,106.97,106.86,106.92,2800.0,96.4221,96.4853,96.3861,96.4402,2800.0
2015-03-17 10:35:00,106.83,106.97,106.79,106.83,2000.0,96.359,96.4853,96.3229,96.359,2000.0
2015-03-17 10:40:00,106.75,106.86,106.69,106.85,1000.0,96.2868,96.3861,96.2327,96.377,1000.0
2015-03-17 10:45:00,106.75,106.75,106.75,106.75,100.0,96.2868,96.2868,96.2868,96.2868,100.0
2015-03-17 10:50:00,106.71,106.81,106.63,106.78,800.0,96.2508,96.341,96.1786,96.3139,800.0
2015-03-17 10:55:00,106.66,106.66,106.65,106.65,400.0,96.2057,96.2057,96.1966,96.1966,400.0
2015-03-17 11:00:00,106.64,106.69,106.5,106.61,2000.0,96.1876,96.2327,96.0613,96.1606,2000.0
2015-03-17 11:05:00,106.63,106.69,106.57,106.69,3800.0,96.1786,96.2327,96.1245,96.2327,3800.0
2015-03-17 11:10:00,106.86,106.86,106.81,106.81,200.0,96.3861,96.3861,96.341,96.341,200.0
2015-03-17 11:15:00,106.71,106.72,106.65,106.68,700.0,96.2508,96.2598,96.1966,96.2237,700.0
2015-03-17 11:20:00,106.59,106.62,106.53,106.59,400.0,96.1425,96.1696,96.0884,96.1425,400.0
2015-03-17 11:25:00,106.6,106.81,106.6,106.72,2100.0,96.1515,96.341,96.1515,96.2598,2100.0
2015-03-17 11:30:00,106.76,107.01,106.74,106.8,8400.0,96.2959,96.5214,96.2778,96.3319,8400.0
2015-03-17 11:35:00,106.7,106.8,106.69,106.8,1300.0,96.2417,96.3319,96.2327,96.3319,1300.0
2015-03-17 11:40:00,106.67,106.79,106.67,106.76,400.0,96.2147,96.3229,96.2147,96.2959,400.0
2015-03-17 11:45:00,106.89,107.15,106.89,107.04,3800.0,96.4131,96.6476,96.4131,96.5484,3800.0
2015-03-17 11:50:00,106.9,106.92,106.83,106.92,1800.0,96.4221,96.4402,96.359,96.4402,1800.0
2015-03-17 11:55:00,106.91,106.97,106.87,106.97,600.0,96.4312,96.4853,96.3951,96.4853,600.0
2015-03-17 12:00:00,106.99,107.05,106.92,106.92,3600.0,96.5033,96.5574,96.4402,96.4402,3600.0
2015-03-17 12:05:00,106.94,106.95,106.84,106.95,1300.0,96.4582,96.4672,96.368,96.4672,1300.0
2015-03-17 12:10:00,106.93,107.15,106.86,107.07,4300.0,96.4492,96.6476,96.3861,96.5755,4300.0
2015-03-17 12:15:00,107.12,107.12,106.92,106.92,900.0,96.6206,96.6206,96.4402,96.4402,900.0
2015-03-17 12:20:00,106.95,107.04,106.71,106.87,3700.0,96.4672,96.5484,96.2508,96.3951,3700.0
2015-03-17 12:25:00,106.87,106.88,106.85,106.85,300.0,96.3951,96.4041,96.377,96.377,300.0
2015-03-17 12:30:00,106.81,106.91,106.81,106.88,1600.0,96.341,96.4312,96.341,96.4041,1600.0
2015-03-17 12:35:00,106.92,107.0,106.92,107.0,300.0,96.4402,96.5123,96.4402,96.5123,300.0
2015-03-17 12:40:00,106.89,106.99,106.86,106.91,3700.0,96.4131,96.5033,96.3861,96.4312,3700.0
2015-03-17 12:45:00,106.91,106.92,106.89,106.92,1500.0,96.4312,96.4402,96.4131,96.4402,1500.0
2015-03-17 12:50:00,106.97,106.97,106.84,106.84,1500.0,96.4853,96.4853,96.368,96.368,1500.0
2015-03-17 12:55:00,106.9,106.9,106.76,106.82,3400.0,96.4221,96.4221,96.2959,96.35,3400.0
2015-03-17 13:00:00,106.82,106.83,106.8,106.83,800.0,96.35,96.359,96.3319,96.359,800.0
2015-03-17 13:05:00,106.83,106.94,106.74,106.79,5900.0,96.359,96.4582,96.2778,96.3229,5900.0
2015-03-17 13:10:00,106.81,106.87,106.77,106.77,1300.0,96.341,96.3951,96.3049,96.3049,1300.0
2015-03-17 13:15:00,106.8,106.83,106.61,106.62,14500.0,96.3319,96.359,96.1606,96.1696,14500.0
2015-03-17 13:20:00,106.72,106.75,106.55,106.61,40100.0,96.2598,96.2868,96.1064,96.1606,40100.0
2015-03-17 13:25:00,106.62,106.62,106.56,106.61,800.0,96.1696,96.1696,96.1155,96.1606,800.0
2015-03-17 13:30:00,106.61,106.66,106.52,106.52,3900.0,96.1606,96.2057,96.0794,96.0794,3900.0
2015-03-17 13:35:00,106.49,106.5,106.36,106.5,10100.0,96.0523,96.0613,95.9351,96.0613,10100.0
2015-03-17 13:40:00,106.45,106.54,106.41,106.51,5800.0,96.0162,96.0974,95.9802,96.0704,5800.0
2015-03-17 13:45:00,106.51,106.51,106.46,106.5,5000.0,96.0704,96.0704,96.0253,96.0613,5000.0
2015-03-17 13:50:00,106.46,106.55,106.46,106.51,3300.0,96.0253,96.1064,96.0253,96.0704,3300.0
2015-03-17 13:55:00,106.5,106.52,106.46,106.5,5000.0,96.0613,96.0794,96.0253,96.0613,5000.0
2015-03-17 14:00:00,106.51,106.51,106.48,106.5,7500.0,96.0704,96.0704,96.0433,96.0613,7500.0
2015-03-17 14:05:00,106.5,106.51,106.43,106.45,5600.0,96.0613,96.0704,95.9982,96.0162,5600.0
2015-03-17 14:10:00,106.45,106.55,106.45,106.53,4100.0,96.0162,96.1064,96.0162,96.0884,4100.0
2015-03-17 14:15:00,106.49,106.6,106.44,106.6,3700.0,96.0523,96.1515,96.0072,96.1515,3700.0
2015-03-17 14:20:00,106.61,106.68,106.51,106.53,4300.0,96.1606,96.2237,96.0704,96.0884,4300.0
2015-03-17 14:25:00,106.49,106.5,106.47,106.49,2600.0,96.0523,96.0613,96.0343,96.0523,2600.0
2015-03-17 14:30:00,106.44,106.49,106.42,106.42,2800.0,96.0072,96.0523,95.9892,95.9892,2800.0
2015-03-17 14:35:00,106.44,106.44,106.3,106.38,10700.0,96.0072,96.0072,95.8809,95.9531,10700.0
2015-03-17 14:40:00,106.38,106.59,106.38,106.53,8300.0,95.9531,96.1425,95.9531,96.0884,8300.0
2015-03-17 14:45:00,106.53,106.59,106.45,106.59,7300.0,96.0884,96.1425,96.0162,96.1425,7300.0
2015-03-17 14:50:00,106.58,106.58,106.5,106.5,2800.0,96.1335,96.1335,96.0613,96.0613,2800.0
2015-03-17 14:55:00,106.48,106.65,106.47,106.65,5700.0,96.0433,96.1966,96.0343,96.1966,5700.0
2015-03-17 15:00:00,106.65,106.75,106.62,106.75,4800.0,96.1966,96.2868,96.1696,96.2868,4800.0
2015-03-17 15:05:00,106.71,106.72,106.66,106.71,3100.0,96.2508,96.2598,96.2057,96.2508,3100.0
2015-03-17 15:10:00,106.69,106.8,106.63,106.63,4600.0,96.2327,96.3319,96.1786,96.1786,4600.0
2015-03-17 15:15:00,106.63,106.73,106.63,106.73,7100.0,96.1786,96.2688,96.1786,96.2688,7100.0
2015-03-17 15:20:00,106.7,106.75,106.66,106.68,11800.0,96.2417,96.2868,96.2057,96.2237,11800.0
2015-03-17 15:25:00,106.71,106.77,106.65,106.67,10000.0,96.2508,96.3049,96.1966,96.2147,10000.0
2015-03-17 15:30:00,106.68,107.0,106.68,106.76,35600.0,96.2237,96.5123,96.2237,96.2959,35600.0
2015-03-17 15:35:00,106.76,106.85,106.7,106.78,13900.0,96.2959,96.377,96.2417,96.3139,13900.0
2015-03-17 15:40:00,106.76,106.77,106.58,106.59,12200.0,96.2959,96.3049,96.1335,96.1425,12200.0
2015-03-17 15:45:00,106.59,106.69,106.58,106.68,14300.0,96.1425,96.2327,96.1335,96.2237,14300.0
2015-03-17 15:50:00,106.69,106.92,106.68,106.71,32500.0,96.2327,96.4402,96.2237,96.2508,32500.0
2015-03-17 15:55:00,106.7,106.78,106.62,106.78,39400.0,96.2417,96.3139,96.1696,96.3139,39400.0
2015-03-18 09:30:00,105.98,106.3,105.96,106.03,16100.0,95.5923,95.8809,95.5743,95.6374,16100.0
2015-03-18 09:35:00,106.03,106.09,105.93,106.01,6700.0,95.6374,95.6915,95.5472,95.6194,6700.0
2015-03-18 09:40:00,105.95,106.03,105.72,105.8,8500.0,95.5652,95.6374,95.3578,95.43,8500.0
2015-03-18 09:45:00,105.71,105.81,105.63,105.76,6900.0,95.3488,95.439,95.2766,95.3939,6900.0
2015-03-18 09:50:00,105.74,105.81,105.68,105.81,7600.0,95.3758,95.439,95.3217,95.439,7600.0
2015-03-18 09:55:00,105.74,105.74,105.1,105.18,60200.0,95.3758,95.3758,94.7986,94.8707,60200.0
2015-03-18 10:00:00,105.16,105.7,105.16,105.65,23800.0,94.8527,95.3398,94.8527,95.2947,23800.0
2015-03-18 10:05:00,105.7,105.88,105.67,105.86,5800.0,95.3398,95.5021,95.3127,95.4841,5800.0
2015-03-18 10:10:00,105.86,105.87,105.64,105.7,8200.0,95.4841,95.4931,95.2856,95.3398,8200.0
2015-03-18 10:15:00,105.7,105.75,105.58,105.58,5500.0,95.3398,95.3849,95.2315,95.2315,5500.0
2015-03-18 10:20:00,105.6,105.61,105.41,105.43,8900.0,95.2496,95.2586,95.0782,95.0962,8900.0
2015-03-18 10:25:00,105.43,105.5,105.25,105.25,7700.0,95.0962,95.1594,94.9339,94.9339,7700.0
2015-03-18 10:30:00,105.27,105.32,105.22,105.22,2800.0,94.9519,94.997,94.9068,94.9068,2800.0
2015-03-18 10:35:00,105.26,105.36,105.23,105.27,4500.0,94.9429,95.0331,94.9158,94.9519,4500.0
2015-03-18 10:40:00,105.29,105.31,105.25,105.31,6000.0,94.9699,94.988,94.9339,94.988,6000.0
2015-03-18 10:45:00,105.28,105.28,105.15,105.15,6700.0,94.9609,94.9609,94.8437,94.8437,6700.0
2015-03-18 10:50:00,105.17,105.34,105.17,105.3,6500.0,94.8617,95.015,94.8617,94.979,6500.0
2015-03-18 10:55:00,105.24,105.43,105.22,105.42,2200.0,94.9248,95.0962,94.9068,95.0872,2200.0
2015-03-18 11:00:00,105.45,105.52,105.43,105.46,4600.0,95.1143,95.1774,95.0962,95.1233,4600.0
2015-03-18 11:05:00,105.5,105.62,105.5,105.53,19000.0,95.1594,95.2676,95.1594,95.1864,19000.0
2015-03-18 11:10:00,105.54,105.56,105.47,105.5,11300.0,95.1954,95.2135,95.1323,95.1594,11300.0
2015-03-18 11:15:00,105.52,105.61,105.44,105.61,4400.0,95.1774,95.2586,95.1052,95.2586,4400.0
2015-03-18 11:20:00,105.61,105.64,105.52,105.56,4500.0,95.2586,95.2856,95.1774,95.2135,4500.0
2015-03-18 11:25:00,105.56,105.6,105.51,105.59,1900.0,95.2135,95.2496,95.1684,95.2405,1900.0
2015-03-18 11:30:00,105.41,105.46,105.34,105.42,6500.0,95.0782,95.1233,95.015,95.0872,6500.0
2015-03-18 11:35:00,105.43,105.44,105.37,105.41,2000.0,95.0962,95.1052,95.0421,95.0782,2000.0
2015-03-18 11:40:00,105.42,105.61,105.41,105.61,4300.0,95.0872,95.2586,95.0782,95.2586,4300.0
2015-03-18 11:45:00,105.61,105.61,105.43,105.53,3600.0,95.2586,95.2586,95.0962,95.1864,3600.0
2015-03-18 11:50:00,105.56,105.59,105.49,105.51,1700.0,95.2135,95.2405,95.1503,95.1684,1700.0
2015-03-18 11:55:00,105.51,105.59,105.5,105.53,2500.0,95.1684,95.2405,95.1594,95.1864,2500.0
2015-03-18 12:00:00,105.55,105.6,105.53,105.6,1000.0,95.2045,95.2496,95.1864,95.2496,1000.0
2015-03-18 12:05:00,105.71,105.79,105.66,105.66,4900.0,95.3488,95.4209,95.3037,95.3037,4900.0
2015-03-18 12:10:00,105.71,105.71,105.59,105.66,1200.0,95.3488,95.3488,95.2405,95.3037,1200.0
2015-03-18 12:15:00,105.74,105.74,105.56,105.56,2400.0,95.3758,95.3758,95.2135,95.2135,2400.0
2015-03-18 12:20:00,105.56,105.62,105.53,105.6,4400.0,95.2135,95.2676,95.1864,95.2496,4400.0
2015-03-18 12:25:00,105.62,105.75,105.55,105.7,5200.0,95.2676,95.3849,95.2045,95.3398,5200.0
2015-03-18 12:30:00,105.71,105.78,105.6,105.78,3900.0,95.3488,95.4119,95.2496,95.4119,3900.0
2015-03-18 12:35:00,105.67,105.7,105.52,105.58,4500.0,95.3127,95.3398,95.1774,95.2315,4500.0
2015-03-18 12:40:00,105.52,105.56,105.45,105.47,1900.0,95.1774,95.2135,95.1143,95.1323,1900.0
2015-03-18 12:45:00,105.41,105.49,105.34,105.34,4000.0,95.0782,95.1503,95.015,95.015,4000.0
2015-03-18 12:50:00,105.37,105.4,105.27,105.38,5800.0,95.0421,95.0692,94.9519,95.0511,5800.0
2015-03-18 12:55:00,105.36,105.36,105.25,105.26,2400.0,95.0331,95.0331,94.9339,94.9429,2400.0
2015-03-18 13:00:00,105.26,105.33,105.22,105.22,3300.0,94.9429,95.006,94.9068,94.9068,3300.0
2015-03-18 13:05:00,105.24,105.24,105.16,105.16,5100.0,94.9248,94.9248,94.8527,94.8527,5100.0
2015-03-18 13:10:00,105.22,105.23,105.12,105.16,5300.0,94.9068,94.9158,94.8166,94.8527,5300.0
2015-03-18 13:15:00,105.14,105.15,105.06,105.14,5700.0,94.8346,94.8437,94.7625,94.8346,5700.0
2015-03-18 13:20:00,105.09,105.14,105.04,105.07,5300.0,94.7895,94.8346,94.7444,94.7715,5300.0
2015-03-18 13:25:00,105.09,105.09,104.91,104.91,9800.0,94.7895,94.7895,94.6272,94.6272,9800.0
2015-03-18 13:30:00,104.91,104.91,104.77,104.8,8100.0,94.6272,94.6272,94.5009,94.528,8100.0
2015-03-18 13:35:00,104.78,104.78,104.43,104.43,10800.0,94.5099,94.5099,94.1942,94.1942,10800.0
2015-03-18 13:40:00,104.44,104.64,104.4,104.62,7900.0,94.2033,94.3837,94.1672,94.3656,7900.0
2015-03-18 13:45:00,104.58,104.58,104.42,104.5,8500.0,94.3295,94.3295,94.1852,94.2574,8500.0
2015-03-18 13:50:00,104.5,104.74,104.5,104.71,3500.0,94.2574,94.4738,94.2574,94.4468,3500.0
2015-03-18 13:55:00,104.65,104.85,104.65,104.85,2900.0,94.3927,94.5731,94.3927,94.5731,2900.0
2015-03-18 14:00:00,104.85,106.01,104.85,105.73,31300.0,94.5731,95.6194,94.5731,95.3668,31300.0
2015-03-18 14:05:00,105.64,106.08,105.53,105.97,25400.0,95.2856,95.6825,95.1864,95.5833,25400.0
2015-03-18 14:10:00,106.02,106.48,105.98,106.35,12000.0,95.6284,96.0433,95.5923,95.926,12000.0
2015-03-18 14:15:00,106.36,106.6,106.36,106.6,12500.0,95.9351,96.1515,95.9351,96.1515,12500.0
2015-03-18 14:20:00,106.51,106.92,106.46,106.73,18300.0,96.0704,96.4402,96.0253,96.2688,18300.0
2015-03-18 14:25:00,106.73,106.78,106.58,106.64,5000.0,96.2688,96.3139,96.1335,96.1876,5000.0
2015-03-18 14:30:00,106.66,107.0,106.59,106.92,10500.0,96.2057,96.5123,96.1425,96.4402,10500.0
2015-03-18 14:35:00,106.95,107.01,106.67,106.67,5100.0,96.4672,96.5214,96.2147,96.2147,5100.0
2015-03-18 14:40:00,106.76,106.84,106.72,106.77,7900.0,96.2959,96.368,96.2598,96.3049,7900.0
2015-03-18 14:45:00,106.73,106.74,106.38,106.42,6700.0,96.2688,96.2778,95.9531,95.9892,6700.0
2015-03-18 14:50:00,106.42,106.51,106.3,106.45,11700.0,95.9892,96.0704,95.8809,96.0162,11700.0
2015-03-18 14:55:00,106.47,106.59,106.41,106.57,30200.0,96.0343,96.1425,95.9802,96.1245,30200.0
2015-03-18 15:00:00,106.53,107.09,106.52,107.01,12400.0,96.0884,96.5935,96.0794,96.5214,12400.0
2015-03-18 15:05:00,107.05,107.1,106.95,107.07,11200.0,96.5574,96.6025,96.4672,96.5755,11200.0
2015-03-18 15:10:00,107.09,107.25,107.0,107.23,15900.0,96.5935,96.7378,96.5123,96.7198,15900.0
2015-03-18 15:15:00,107.26,107.35,107.21,107.22,11700.0,96.7468,96.828,96.7018,96.7108,11700.0
2015-03-18 15:20:00,107.21,107.21,107.09,107.18,7900.0,96.7018,96.7018,96.5935,96.6747,7900.0
2015-03-18 15:25:00,107.16,107.16,106.94,106.94,8800.0,96.6567,96.6567,96.4582,96.4582,8800.0
2015-03-18 15:30:00,106.96,106.99,106.66,106.73,35200.0,96.4763,96.5033,96.2057,96.2688,35200.0
2015-03-18 15:35:00,106.74,106.77,106.38,106.59,64400.0,96.2778,96.3049,95.9531,96.1425,64400.0
2015-03-18 15:40:00,106.56,106.77,106.46,106.74,73000.0,96.1155,96.3049,96.0253,96.2778,73000.0
2015-03-18 15:45:00,106.73,106.93,106.71,106.83,19200.0,96.2688,96.4492,96.2508,96.359,19200.0
2015-03-18 15:50:00,106.85,106.93,106.71,106.78,26500.0,96.377,96.4492,96.2508,96.3139,26500.0
2015-03-18 15:55:00,106.8,106.91,106.62,106.82,44800.0,96.3319,96.4312,96.1696,96.35,44800.0
2015-03-19 09:30:00,106.46,106.92,106.39,106.81,36200.0,96.0253,96.4402,95.9621,96.341,36200.0
2015-03-19 09:35:00,106.78,107.24,106.78,107.24,50900.0,96.3139,96.7288,96.3139,96.7288,50900.0
2015-03-19 09:40:00,107.23,107.26,107.05,107.08,35000.0,96.7198,96.7468,96.5574,96.5845,35000.0
2015-03-19 09:45:00,107.1,107.21,107.07,107.2,13300.0,96.6025,96.7018,96.5755,96.6927,13300.0
2015-03-19 09:50:00,107.2,107.2,106.95,106.95,14800.0,96.6927,96.6927,96.4672,96.4672,14800.0
2015-03-19 09:55:00,106.98,107.06,106.9,107.06,4100.0,96.4943,96.5665,96.4221,96.5665,4100.0
2015-03-19 10:00:00,107.1,107.14,107.02,107.09,2300.0,96.6025,96.6386,96.5304,96.5935,2300.0
2015-03-19 10:05:00,107.12,107.28,107.12,107.27,5600.0,96.6206,96.7649,96.6206,96.7559,5600.0
2015-03-19 10:10:00,107.24,107.32,107.1,107.29,5000.0,96.7288,96.801,96.6025,96.7739,5000.0
2015-03-19 10:15:00,107.34,107.47,107.31,107.37,4600.0,96.819,96.9363,96.7919,96.8461,4600.0
2015-03-19 10:20:00,107.33,107.41,107.29,107.41,1600.0,96.81,96.8821,96.7739,96.8821,1600.0
2015-03-19 10:25:00,107.34,107.34,107.03,107.08,5800.0,96.819,96.819,96.5394,96.5845,5800.0
2015-03-19 10:30:00,107.03,107.13,106.93,107.05,3000.0,96.5394,96.6296,96.4492,96.5574,3000.0
2015-03-19 10:35:00,107.06,107.08,106.86,107.06,11700.0,96.5665,96.5845,96.3861,96.5665,11700.0
2015-03-19 10:40:00,107.07,107.16,107.0,107.08,18600.0,96.5755,96.6567,96.5123,96.5845,18600.0
2015-03-19 10:45:00,107.07,107.28,107.01,107.01,10600.0,96.5755,96.7649,96.5214,96.5214,10600.0
2015-03-19 10:50:00,107.04,107.18,107.02,107.12,2400.0,96.5484,96.6747,96.5304,96.6206,2400.0
2015-03-19 10:55:00,107.06,107.13,106.83,106.83,7400.0,96.5665,96.6296,96.359,96.359,7400.0
2015-03-19 11:00:00,106.8,106.9,106.79,106.89,1800.0,96.3319,96.4221,96.3229,96.4131,1800.0
2015-03-19 11:05:00,106.9,106.99,106.9,106.92,300.0,96.4221,96.5033,96.4221,96.4402,300.0
2015-03-19 11:10:00,106.95,107.0,106.87,106.87,1800.0,96.4672,96.5123,96.3951,96.3951,1800.0
2015-03-19 11:15:00,106.9,107.0,106.9,106.94,1500.0,96.4221,96.5123,96.4221,96.4582,1500.0
2015-03-19 11:20:00,107.0,107.07,106.92,106.92,2800.0,96.5123,96.5755,96.4402,96.4402,2800.0
2015-03-19 11:25:00,107.02,107.03,106.97,106.97,700.0,96.5304,96.5394,96.4853,96.4853,700.0
2015-03-19 11:30:00,106.94,106.95,106.75,106.78,3500.0,96.4582,96.4672,96.2868,96.3139,3500.0
2015-03-19 11:35:00,106.76,106.82,106.67,106.72,9500.0,96.2959,96.35,96.2147,96.2598,9500.0
2015-03-19 11:40:00,106.67,106.68,106.49,106.56,700.0,96.2147,96.2237,96.0523,96.1155,700.0
2015-03-19 11:45:00,106.49,106.56,106.37,106.41,8600.0,96.0523,96.1155,95.9441,95.9802,8600.0
2015-03-19 11:50:00,106.41,106.47,106.32,106.47,3600.0,95.9802,96.0343,95.899,96.0343,3600.0
2015-03-19 11:55:00,106.51,106.58,106.47,106.48,2900.0,96.0704,96.1335,96.0343,96.0433,2900.0
2015-03-19 12:00:00,106.47,106.66,106.47,106.66,2800.0,96.0343,96.2057,96.0343,96.2057,2800.0
2015-03-19 12:05:00,106.67,106.76,106.59,106.73,2500.0,96.2147,96.2959,96.1425,96.2688,2500.0
2015-03-19 12:10:00,106.69,106.77,106.69,106.73,1300.0,96.2327,96.3049,96.2327,96.2688,1300.0
2015-03-19 12:15:00,106.8,106.95,106.75,106.75,16400.0,96.3319,96.4672,96.2868,96.2868,16400.0
2015-03-19 12:20:00,106.83,106.83,106.68,106.68,12800.0,96.359,96.359,96.2237,96.2237,12800.0
2015-03-19 12:25:00,106.7,106.9,106.7,106.86,4400.0,96.2417,96.4221,96.2417,96.3861,4400.0
2015-03-19 12:30:00,106.9,106.9,106.77,106.82,9500.0,96.4221,96.4221,96.3049,96.35,9500.0
2015-03-19 12:35:00,106.79,106.8,106.7,106.71,2300.0,96.3229,96.3319,96.2417,96.2508,2300.0
2015-03-19 12:40:00,106.71,106.82,106.71,106.82,400.0,96.2508,96.35,96.2508,96.35,400.0
2015-03-19 12:45:00,106.82,106.82,106.82,106.82,200.0,96.35,96.35,96.35,96.35,200.0
2015-03-19 12:50:00,106.85,106.85,106.84,106.85,400.0,96.377,96.377,96.368,96.377,400.0
2015-03-19 12:55:00,106.81,106.91,106.81,106.81,800.0,96.341,96.4312,96.341,96.341,800.0
2015-03-19 13:00:00,106.75,106.84,106.75,106.84,600.0,96.2868,96.368,96.2868,96.368,600.0
2015-03-19 13:05:00,106.85,106.91,106.85,106.91,500.0,96.377,96.4312,96.377,96.4312,500.0
2015-03-19 13:10:00,106.87,106.95,106.85,106.95,1300.0,96.3951,96.4672,96.377,96.4672,1300.0
2015-03-19 13:15:00,106.97,107.04,106.97,107.04,2300.0,96.4853,96.5484,96.4853,96.5484,2300.0
2015-03-19 13:20:00,107.12,107.12,107.06,107.06,300.0,96.6206,96.6206,96.5665,96.5665,300.0
2015-03-19 13:25:00,107.1,107.14,107.1,107.14,300.0,96.6025,96.6386,96.6025,96.6386,300.0
2015-03-19 13:30:00,107.14,107.18,107.12,107.12,500.0,96.6386,96.6747,96.6206,96.6206,500.0
2015-03-19 13:35:00,107.08,107.08,107.04,107.04,1900.0,96.5845,96.5845,96.5484,96.5484,1900.0
2015-03-19 13:40:00,107.08,107.08,107.05,107.08,400.0,96.5845,96.5845,96.5574,96.5845,400.0
2015-03-19 13:45:00,107.03,107.08,107.03,107.08,500.0,96.5394,96.5845,96.5394,96.5845,500.0
2015-03-19 13:50:00,107.12,107.12,107.05,107.1,900.0,96.6206,96.6206,96.5574,96.6025,900.0
2015-03-19 13:55:00,107.1,107.1,106.92,106.93,4400.0,96.6025,96.6025,96.4402,96.4492,4400.0
2015-03-19 14:00:00,106.97,107.02,106.91,106.93,1300.0,96.4853,96.5304,96.4312,96.4492,1300.0
2015-03-19 14:05:00,106.96,107.05,106.93,107.03,2500.0,96.4763,96.5574,96.4492,96.5394,2500.0
2015-03-19 14:10:00,107.1,107.14,107.06,107.06,1200.0,96.6025,96.6386,96.5665,96.5665,1200.0
2015-03-19 14:15:00,106.88,106.92,106.86,106.91,1700.0,96.4041,96.4402,96.3861,96.4312,1700.0
2015-03-19 14:20:00,106.89,106.89,106.78,106.83,4200.0,96.4131,96.4131,96.3139,96.359,4200.0
2015-03-19 14:25:00,106.79,106.93,106.79,106.9,1600.0,96.3229,96.4492,96.3229,96.4221,1600.0
2015-03-19 14:30:00,106.95,106.96,106.85,106.87,5600.0,96.4672,96.4763,96.377,96.3951,5600.0
2015-03-19 14:35:00,106.89,106.89,106.79,106.88,3900.0,96.4131,96.4131,96.3229,96.4041,3900.0
2015-03-19 14:40:00,106.89,106.93,106.78,106.93,2600.0,96.4131,96.4492,96.3139,96.4492,2600.0
2015-03-19 14:45:00,106.87,106.9,106.84,106.87,500.0,96.3951,96.4221,96.368,96.3951,500.0
2015-03-19 14:50:00,106.9,106.9,106.81,106.81,500.0,96.4221,96.4221,96.341,96.341,500.0
2015-03-19 14:55:00,106.8,107.05,106.8,107.05,1500.0,96.3319,96.5574,96.3319,96.5574,1500.0
2015-03-19 15:00:00,107.04,107.08,106.97,107.08,1100.0,96.5484,96.5845,96.4853,96.5845,1100.0
2015-03-19 15:05:00,107.01,107.04,106.97,107.04,800.0,96.5214,96.5484,96.4853,96.5484,800.0
2015-03-19 15:10:00,106.94,107.04,106.94,107.04,700.0,96.4582,96.5484,96.4582,96.5484,700.0
2015-03-19 15:15:00,107.04,107.09,106.99,107.07,1300.0,96.5484,96.5935,96.5033,96.5755,1300.0
2015-03-19 15:20:00,107.05,107.05,106.89,106.92,1200.0,96.5574,96.5574,96.4131,96.4402,1200.0
2015-03-19 15:25:00,106.88,106.96,106.88,106.91,1400.0,96.4041,96.4763,96.4041,96.4312,1400.0
2015-03-19 15:30:00,106.96,107.06,106.86,107.06,2000.0,96.4763,96.5665,96.3861,96.5665,2000.0
2015-03-19 15:35:00,107.09,107.17,107.05,107.17,3700.0,96.5935,96.6657,96.5574,96.6657,3700.0
2015-03-19 15:40:00,107.18,107.21,107.13,107.17,15200.0,96.6747,96.7018,96.6296,96.6657,15200.0
2015-03-19 15:45:00,107.18,107.35,107.17,107.22,9800.0,96.6747,96.828,96.6657,96.7108,9800.0
2015-03-19 15:50:00,107.25,107.26,107.09,107.12,18500.0,96.7378,96.7468,96.5935,96.6206,18500.0
2015-03-19 15:55:00,107.12,107.26,107.08,107.08,28100.0,96.6206,96.7468,96.5845,96.5845,28100.0
2015-03-20 09:30:00,109.38,109.38,109.05,109.09,21100.0,98.6591,98.6591,98.3614,98.3975,21100.0
2015-03-20 09:35:00,108.91,109.09,108.9,109.01,2700.0,98.2351,98.3975,98.2261,98.3253,2700.0
2015-03-20 09:40:00,108.92,108.99,108.8,108.87,5700.0,98.2441,98.3073,98.1359,98.199,5700.0
2015-03-20 09:45:00,108.76,108.92,108.76,108.8,7300.0,98.0998,98.2441,98.0998,98.1359,7300.0
2015-03-20 09:50:00,108.84,108.97,108.79,108.87,13400.0,98.172,98.2892,98.1269,98.199,13400.0
2015-03-20 09:55:00,108.91,109.13,108.84,109.13,5400.0,98.2351,98.4336,98.172,98.4336,5400.0
2015-03-20 10:00:00,108.99,109.4,108.98,109.27,11900.0,98.3073,98.6771,98.2983,98.5598,11900.0
2015-03-20 10:05:00,109.25,109.3,108.93,109.08,6600.0,98.5418,98.5869,98.2532,98.3885,6600.0
2015-03-20 10:10:00,108.97,109.15,108.97,109.08,1300.0,98.2892,98.4516,98.2892,98.3885,1300.0
2015-03-20 10:15:00,108.84,108.93,108.8,108.85,3000.0,98.172,98.2532,98.1359,98.181,3000.0
2015-03-20 10:20:00,108.9,108.91,108.72,108.77,1600.0,98.2261,98.2351,98.0637,98.1088,1600.0
2015-03-20 10:25:00,108.82,109.01,108.79,108.94,4900.0,98.1539,98.3253,98.1269,98.2622,4900.0
2015-03-20 10:30:00,109.01,109.29,108.95,109.16,7500.0,98.3253,98.5779,98.2712,98.4606,7500.0
2015-03-20 10:35:00,109.2,109.43,109.2,109.35,5700.0,98.4967,98.7042,98.4967,98.632,5700.0
2015-03-20 10:40:00,109.37,109.5,109.33,109.44,4400.0,98.65,98.7673,98.614,98.7132,4400.0
2015-03-20 10:45:00,109.38,109.56,109.38,109.43,2600.0,98.6591,98.8214,98.6591,98.7042,2600.0
2015-03-20 10:50:00,109.45,109.6,109.45,109.52,5400.0,98.7222,98.8575,98.7222,98.7853,5400.0
2015-03-20 10:55:00,109.6,109.64,109.37,109.37,4500.0,98.8575,98.8936,98.65,98.65,4500.0
2015-03-20 11:00:00,109.44,109.58,109.43,109.52,1800.0,98.7132,98.8395,98.7042,98.7853,1800.0
2015-03-20 11:05:00,109.54,109.56,109.51,109.52,1200.0,98.8034,98.8214,98.7763,98.7853,1200.0
2015-03-20 11:10:00,109.53,109.68,109.49,109.64,5100.0,98.7944,98.9297,98.7583,98.8936,5100.0
2015-03-20 11:15:00,109.65,109.82,109.64,109.76,6200.0,98.9026,99.0559,98.8936,99.0018,6200.0
2015-03-20 11:20:00,109.74,109.77,109.67,109.77,7100.0,98.9838,99.0108,98.9206,99.0108,7100.0
2015-03-20 11:25:00,109.72,109.78,109.7,109.74,2800.0,98.9657,99.0199,98.9477,98.9838,2800.0
2015-03-20 11:30:00,109.72,109.8,109.68,109.68,7500.0,98.9657,99.0379,98.9297,98.9297,7500.0
2015-03-20 11:35:00,109.68,109.83,109.67,109.73,9900.0,98.9297,99.0649,98.9206,98.9748,9900.0
2015-03-20 11:40:00,109.7,109.78,109.67,109.78,4400.0,98.9477,99.0199,98.9206,99.0199,4400.0
2015-03-20 11:45:00,109.79,109.87,109.71,109.83,6000.0,99.0289,99.101,98.9567,99.0649,6000.0
2015-03-20 11:50:00,109.79,110.0,109.79,109.98,4100.0,99.0289,99.2183,99.0289,99.2002,4100.0
2015-03-20 11:55:00,109.97,110.18,109.94,110.1,7300.0,99.1912,99.3806,99.1642,99.3085,7300.0
2015-03-20 12:00:00,110.13,110.25,110.11,110.17,6600.0,99.3355,99.4438,99.3175,99.3716,6600.0
2015-03-20 12:05:00,110.13,110.22,110.09,110.16,2000.0,99.3355,99.4167,99.2995,99.3626,2000.0
2015-03-20 12:10:00,110.16,110.29,110.12,110.12,3800.0,99.3626,99.4799,99.3265,99.3265,3800.0
2015-03-20 12:15:00,110.18,110.21,110.06,110.06,2600.0,99.3806,99.4077,99.2724,99.2724,2600.0
2015-03-20 12:20:00,110.06,110.07,109.88,109.88,3400.0,99.2724,99.2814,99.11,99.11,3400.0
2015-03-20 12:25:00,109.94,110.13,109.94,110.13,9500.0,99.1642,99.3355,99.1642,99.3355,9500.0
2015-03-20 12:30:00,110.17,110.49,110.16,110.34,13600.0,99.3716,99.6603,99.3626,99.525,13600.0
2015-03-20 12:35:00,110.4,110.5,110.33,110.46,2300.0,99.5791,99.6693,99.5159,99.6332,2300.0
2015-03-20 12:40:00,110.52,110.52,110.45,110.48,1800.0,99.6873,99.6873,99.6242,99.6512,1800.0
2015-03-20 12:45:00,110.49,110.49,110.26,110.26,1300.0,99.6603,99.6603,99.4528,99.4528,1300.0
2015-03-20 12:50:00,110.26,110.37,110.23,110.27,2700.0,99.4528,99.552,99.4257,99.4618,2700.0
2015-03-20 12:55:00,110.32,110.37,110.32,110.37,900.0,99.5069,99.552,99.5069,99.552,900.0
2015-03-20 13:00:00,110.32,110.35,110.23,110.23,1600.0,99.5069,99.534,99.4257,99.4257,1600.0
2015-03-20 13:05:00,110.28,110.41,110.21,110.38,3100.0,99.4708,99.5881,99.4077,99.561,3100.0
2015-03-20 13:10:00,110.32,110.39,110.28,110.36,2000.0,99.5069,99.5701,99.4708,99.543,2000.0
2015-03-20 13:15:00,110.34,110.46,110.34,110.46,1300.0,99.525,99.6332,99.525,99.6332,1300.0
2015-03-20 13:20:00,110.47,110.58,110.39,110.53,2300.0,99.6422,99.7414,99.5701,99.6963,2300.0
2015-03-20 13:25:00,110.57,110.57,110.5,110.51,1000.0,99.7324,99.7324,99.6693,99.6783,1000.0
2015-03-20 13:30:00,110.51,110.51,110.43,110.45,2500.0,99.6783,99.6783,99.6061,99.6242,2500.0
2015-03-20 13:35:00,110.4,110.5,110.4,110.5,3300.0,99.5791,99.6693,99.5791,99.6693,3300.0
2015-03-20 13:40:00,110.47,110.6,110.43,110.59,9500.0,99.6422,99.7595,99.6061,99.7505,9500.0
2015-03-20 13:45:00,110.59,110.68,110.54,110.58,14400.0,99.7505,99.8316,99.7054,99.7414,14400.0
2015-03-20 13:50:00,110.58,110.62,110.49,110.52,2400.0,99.7414,99.7775,99.6603,99.6873,2400.0
2015-03-20 13:55:00,110.49,110.51,110.4,110.43,4500.0,99.6603,99.6783,99.5791,99.6061,4500.0
2015-03-20 14:00:00,110.44,110.61,110.43,110.61,11800.0,99.6152,99.7685,99.6061,99.7685,11800.0
2015-03-20 14:05:00,110.56,110.66,110.52,110.65,10900.0,99.7234,99.8136,99.6873,99.8046,10900.0
2015-03-20 14:10:00,110.6,110.62,110.57,110.57,500.0,99.7595,99.7775,99.7324,99.7324,500.0
2015-03-20 14:15:00,110.57,110.65,110.43,110.5,14200.0,99.7324,99.8046,99.6061,99.6693,14200.0
2015-03-20 14:20:00,110.52,110.57,110.52,110.57,1700.0,99.6873,99.7324,99.6873,99.7324,1700.0
2015-03-20 14:25:00,110.54,110.57,110.49,110.52,6000.0,99.7054,99.7324,99.6603,99.6873,6000.0
2015-03-20 14:30:00,110.51,110.51,110.42,110.42,6300.0,99.6783,99.6783,99.5971,99.5971,6300.0
2015-03-20 14:35:00,110.4,110.47,110.29,110.44,5300.0,99.5791,99.6422,99.4799,99.6152,5300.0
2015-03-20 14:40:00,110.41,110.42,110.38,110.41,3700.0,99.5881,99.5971,99.561,99.5881,3700.0
2015-03-20 14:45:00,110.43,110.48,110.43,110.48,5000.0,99.6061,99.6512,99.6061,99.6512,5000.0
2015-03-20 14:50:00,110.54,110.54,110.41,110.42,2600.0,99.7054,99.7054,99.5881,99.5971,2600.0
2015-03-20 14:55:00,110.44,110.44,110.21,110.23,5800.0,99.6152,99.6152,99.4077,99.4257,5800.0
2015-03-20 15:00:00,110.24,110.4,110.23,110.39,7700.0,99.4348,99.5791,99.4257,99.5701,7700.0
2015-03-20 15:05:00,110.35,110.37,110.32,110.32,3100.0,99.534,99.552,99.5069,99.5069,3100.0
2015-03-20 15:10:00,110.31,110.31,110.16,110.18,8000.0,99.4979,99.4979,99.3626,99.3806,8000.0
2015-03-20 15:15:00,110.14,110.19,109.94,110.01,5900.0,99.3446,99.3897,99.1642,99.2273,5900.0
2015-03-20 15:20:00,109.99,110.06,109.95,110.06,3900.0,99.2093,99.2724,99.1732,99.2724,3900.0
2015-03-20 15:25:00,110.06,110.15,109.95,110.02,5100.0,99.2724,99.3536,99.1732,99.2363,5100.0
2015-03-20 15:30:00,110.04,110.06,109.98,109.99,4500.0,99.2544,99.2724,99.2002,99.2093,4500.0
2015-03-20 15:35:00,110.03,110.31,110.02,110.31,9900.0,99.2453,99.4979,99.2363,99.4979,9900.0
2015-03-20 15:40:00,110.27,110.31,110.16,110.2,20900.0,99.4618,99.4979,99.3626,99.3987,20900.0
2015-03-20 15:45:00,110.2,110.45,110.2,110.43,19900.0,99.3987,99.6242,99.3987,99.6061,19900.0
2015-03-20 15:50:00,110.39,110.42,110.33,110.39,27700.0,99.5701,99.5971,99.5159,99.5701,27700.0
2015-03-20 15:55:00,110.4,110.4,110.1,110.16,33600.0,99.5791,99.5791,99.3085,99.3626,33600.0
2015-03-23 09:30:00,110.35,110.47,110.29,110.36,10100.0,99.534,99.6422,99.4799,99.543,10100.0
2015-03-23 09:35:00,110.33,110.34,110.21,110.33,5700.0,99.5159,99.525,99.4077,99.5159,5700.0
2015-03-23 09:40:00,110.31,110.31,110.11,110.12,4200.0,99.4979,99.4979,99.3175,99.3265,4200.0
2015-03-23 09:45:00,110.12,110.13,109.93,110.03,3100.0,99.3265,99.3355,99.1551,99.2453,3100.0
2015-03-23 09:50:00,109.94,110.09,109.94,110.05,3200.0,99.1642,99.2995,99.1642,99.2634,3200.0
2015-03-23 09:55:00,109.99,110.04,109.98,109.99,3500.0,99.2093,99.2544,99.2002,99.2093,3500.0
2015-03-23 10:00:00,109.99,110.15,109.99,110.08,5500.0,99.2093,99.3536,99.2093,99.2904,5500.0
2015-03-23 10:05:00,110.1,110.24,110.1,110.18,1400.0,99.3085,99.4348,99.3085,99.3806,1400.0
2015-03-23 10:10:00,110.1,110.38,110.1,110.38,30100.0,99.3085,99.561,99.3085,99.561,30100.0
2015-03-23 10:15:00,110.36,110.55,110.32,110.55,16500.0,99.543,99.7144,99.5069,99.7144,16500.0
2015-03-23 10:20:00,110.54,110.72,110.47,110.72,8800.0,99.7054,99.8677,99.6422,99.8677,8800.0
2015-03-23 10:25:00,110.62,110.67,110.49,110.49,11100.0,99.7775,99.8226,99.6603,99.6603,11100.0
2015-03-23 10:30:00,110.44,110.61,110.42,110.58,3200.0,99.6152,99.7685,99.5971,99.7414,3200.0
2015-03-23 10:35:00,110.59,110.77,110.51,110.77,1800.0,99.7505,99.9128,99.6783,99.9128,1800.0
2015-03-23 10:40:00,110.77,110.85,110.68,110.85,6500.0,99.9128,99.985,99.8316,99.985,6500.0
2015-03-23 10:45:00,110.86,110.9,110.75,110.75,2900.0,99.994,100.0301,99.8948,99.8948,2900.0
2015-03-23 10:50:00,110.77,110.87,110.77,110.81,5700.0,99.9128,100.003,99.9128,99.9489,5700.0
2015-03-23 10:55:00,110.84,110.94,110.82,110.92,8400.0,99.976,100.0662,99.9579,100.0481,8400.0
2015-03-23 11:00:00,110.93,110.93,110.78,110.78,10100.0,100.0571,100.0571,99.9218,99.9218,10100.0
2015-03-23 11:05:00,110.81,110.83,110.68,110.82,3900.0,99.9489,99.9669,99.8316,99.9579,3900.0
2015-03-23 11:10:00,110.85,110.88,110.68,110.68,4900.0,99.985,100.012,99.8316,99.8316,4900.0
2015-03-23 11:15:00,110.71,111.02,110.71,110.9,4500.0,99.8587,100.1383,99.8587,100.0301,4500.0
2015-03-23 11:20:00,110.87,110.88,110.74,110.76,5200.0,100.003,100.012,99.8858,99.9038,5200.0
2015-03-23 11:25:00,110.73,110.74,110.57,110.63,4500.0,99.8767,99.8858,99.7324,99.7865,4500.0
2015-03-23 11:30:00,110.61,110.64,110.4,110.4,2400.0,99.7685,99.7956,99.5791,99.5791,2400.0
2015-03-23 11:35:00,110.38,110.58,110.38,110.58,2300.0,99.561,99.7414,99.561,99.7414,2300.0
2015-03-23 11:40:00,110.54,110.63,110.47,110.49,19800.0,99.7054,99.7865,99.6422,99.6603,19800.0
2015-03-23 11:45:00,110.49,110.66,110.49,110.65,7000.0,99.6603,99.8136,99.6603,99.8046,7000.0
2015-03-23 11:50:00,110.61,110.83,110.58,110.78,6100.0,99.7685,99.9669,99.7414,99.9218,6100.0
2015-03-23 11:55:00,110.83,111.05,110.73,110.96,11400.0,99.9669,100.1654,99.8767,100.0842,11400.0
2015-03-23 12:00:00,110.92,110.92,110.72,110.81,2800.0,100.0481,100.0481,99.8677,99.9489,2800.0
2015-03-23 12:05:00,110.86,110.86,110.74,110.74,5500.0,99.994,99.994,99.8858,99.8858,5500.0
2015-03-23 12:10:00,110.76,110.76,110.63,110.66,4400.0,99.9038,99.9038,99.7865,99.8136,4400.0
2015-03-23 12:15:00,110.62,110.71,110.55,110.67,3800.0,99.7775,99.8587,99.7144,99.8226,3800.0
2015-03-23 12:20:00,110.88,111.11,110.85,111.07,5500.0,100.012,100.2195,99.985,100.1834,5500.0
2015-03-23 12:25:00,111.02,111.07,110.88,111.07,9700.0,100.1383,100.1834,100.012,100.1834,9700.0
2015-03-23 12:30:00,111.03,111.2,111.02,111.2,4300.0,100.1473,100.3007,100.1383,100.3007,4300.0
2015-03-23 12:35:00,111.17,111.17,111.03,111.04,300.0,100.2736,100.2736,100.1473,100.1564,300.0
2015-03-23 12:40:00,111.03,111.08,110.98,110.98,700.0,100.1473,100.1924,100.1022,100.1022,700.0
2015-03-23 12:45:00,110.98,111.05,110.98,110.98,400.0,100.1022,100.1654,100.1022,100.1022,400.0
2015-03-23 12:50:00,110.98,110.98,110.85,110.85,1200.0,100.1022,100.1022,99.985,99.985,1200.0
2015-03-23 12:55:00,110.86,110.9,110.86,110.9,500.0,99.994,100.0301,99.994,100.0301,500.0
2015-03-23 13:00:00,110.94,110.94,110.87,110.88,700.0,100.0662,100.0662,100.003,100.012,700.0
2015-03-23 13:05:00,110.87,110.87,110.82,110.82,600.0,100.003,100.003,99.9579,99.9579,600.0
2015-03-23 13:10:00,110.86,110.86,110.75,110.75,1400.0,99.994,99.994,99.8948,99.8948,1400.0
2015-03-23 13:15:00,110.74,110.74,110.71,110.73,500.0,99.8858,99.8858,99.8587,99.8767,500.0
2015-03-23 13:20:00,110.73,110.78,110.73,110.73,800.0,99.8767,99.9218,99.8767,99.8767,800.0
2015-03-23 13:25:00,110.79,110.83,110.65,110.66,3100.0,99.9309,99.9669,99.8046,99.8136,3100.0
2015-03-23 13:30:00,110.7,110.71,110.66,110.68,1900.0,99.8497,99.8587,99.8136,99.8316,1900.0
2015-03-23 13:35:00,110.72,111.02,110.72,110.99,1800.0,99.8677,100.1383,99.8677,100.1113,1800.0
2015-03-23 13:40:00,110.96,111.09,110.93,111.09,1500.0,100.0842,100.2014,100.0571,100.2014,1500.0
2015-03-23 13:45:00,111.09,111.09,111.04,111.04,900.0,100.2014,100.2014,100.1564,100.1564,900.0
2015-03-23 13:50:00,111.0,111.01,110.89,110.89,700.0,100.1203,100.1293,100.0211,100.0211,700.0
2015-03-23 13:55:00,110.92,110.96,110.84,110.84,1300.0,100.0481,100.0842,99.976,99.976,1300.0
2015-03-23 14:00:00,110.81,110.92,110.76,110.92,3100.0,99.9489,100.0481,99.9038,100.0481,3100.0
2015-03-23 14:05:00,110.89,111.02,110.89,111.02,3000.0,100.0211,100.1383,100.0211,100.1383,3000.0
2015-03-23 14:10:00,111.08,111.1,111.08,111.1,300.0,100.1924,100.2105,100.1924,100.2105,300.0
2015-03-23 14:15:00,111.05,111.07,110.9,110.99,3000.0,100.1654,100.1834,100.0301,100.1113,3000.0
2015-03-23 14:20:00,110.92,111.07,110.89,110.94,9200.0,100.0481,100.1834,100.0211,100.0662,9200.0
2015-03-23 14:25:00,110.95,111.02,110.92,110.93,2600.0,100.0752,100.1383,100.0481,100.0571,2600.0
2015-03-23 14:30:00,110.93,111.0,110.84,110.97,9700.0,100.0571,100.1203,99.976,100.0932,9700.0
2015-03-23 14:35:00,111.0,111.0,110.81,110.89,6000.0,100.1203,100.1203,99.9489,100.0211,6000.0
2015-03-23 14:40:00,110.89,111.0,110.89,110.91,3800.0,100.0211,100.1203,100.0211,100.0391,3800.0
2015-03-23 14:45:00,110.9,110.9,110.76,110.83,3600.0,100.0301,100.0301,99.9038,99.9669,3600.0
2015-03-23 14:50:00,110.8,110.82,110.72,110.8,5700.0,99.9399,99.9579,99.8677,99.9399,5700.0
2015-03-23 14:55:00,110.81,110.81,110.81,110.81,100.0,99.9489,99.9489,99.9489,99.9489,100.0
2015-03-23 15:00:00,110.81,110.83,110.77,110.82,6400.0,99.9489,99.9669,99.9128,99.9579,6400.0
2015-03-23 15:05:00,110.83,110.83,110.72,110.79,5200.0,99.9669,99.9669,99.8677,99.9309,5200.0
2015-03-23 15:10:00,110.75,110.75,110.73,110.73,300.0,99.8948,99.8948,99.8767,99.8767,300.0
2015-03-23 15:15:00,110.71,110.76,110.68,110.68,1800.0,99.8587,99.9038,99.8316,99.8316,1800.0
2015-03-23 15:20:00,110.68,110.74,110.67,110.74,3100.0,99.8316,99.8858,99.8226,99.8858,3100.0
2015-03-23 15:25:00,110.75,110.8,110.7,110.71,7500.0,99.8948,99.9399,99.8497,99.8587,7500.0
2015-03-23 15:30:00,110.68,110.76,110.68,110.72,7800.0,99.8316,99.9038,99.8316,99.8677,7800.0
2015-03-23 15:35:00,110.73,110.84,110.68,110.84,10000.0,99.8767,99.976,99.8316,99.976,10000.0
2015-03-23 15:40:00,110.83,110.84,110.75,110.75,5400.0,99.9669,99.976,99.8948,99.8948,5400.0
2015-03-23 15:45:00,110.73,110.87,110.73,110.84,12700.0,99.8767,100.003,99.8767,99.976,12700.0
2015-03-23 15:50:00,110.85,110.95,110.8,110.8,22100.0,99.985,100.0752,99.9399,99.9399,22100.0
2015-03-23 15:55:00,110.81,110.85,110.72,110.72,26400.0,99.9489,99.985,99.8677,99.8677,26400.0
2015-03-24 09:30:00,111.22,111.3,111.05,111.3,22800.0,100.3187,100.3909,100.1654,100.3909,22800.0
2015-03-24 09:35:00,111.29,111.33,111.01,111.02,13800.0,100.3818,100.4179,100.1293,100.1383,13800.0
2015-03-24 09:40:00,111.03,111.03,110.84,110.96,6100.0,100.1473,100.1473,99.976,100.0842,6100.0
2015-03-24 09:45:00,110.96,110.98,110.74,110.88,15900.0,100.0842,100.1022,99.8858,100.012,15900.0
2015-03-24 09:50:00,111.0,111.16,110.96,111.05,2800.0,100.1203,100.2646,100.0842,100.1654,2800.0
2015-03-24 09:55:00,111.09,111.14,110.93,110.93,5700.0,100.2014,100.2465,100.0571,100.0571,5700.0
2015-03-24 10:00:00,110.99,111.13,110.95,111.12,8100.0,100.1113,100.2375,100.0752,100.2285,8100.0
2015-03-24 10:05:00,111.14,111.23,111.06,111.1,6900.0,100.2465,100.3277,100.1744,100.2105,6900.0
2015-03-24 10:10:00,111.06,111.12,110.93,111.12,4300.0,100.1744,100.2285,100.0571,100.2285,4300.0
2015-03-24 10:15:00,111.13,111.13,110.94,110.98,4000.0,100.2375,100.2375,100.0662,100.1022,4000.0
2015-03-24 10:20:00,111.0,111.06,110.99,111.0,1900.0,100.1203,100.1744,100.1113,100.1203,1900.0
2015-03-24 10:25:00,110.9,110.99,110.87,110.99,1100.0,100.0301,100.1113,100.003,100.1113,1100.0
2015-03-24 10:30:00,111.0,111.23,110.94,111.17,3600.0,100.1203,100.3277,100.0662,100.2736,3600.0
2015-03-24 10:35:00,111.24,111.35,111.18,111.31,12200.0,100.3367,100.436,100.2826,100.3999,12200.0
2015-03-24 10:40:00,111.38,111.39,111.11,111.11,10200.0,100.463,100.472,100.2195,100.2195,10200.0
2015-03-24 10:45:00,111.13,111.25,111.11,111.21,11200.0,100.2375,100.3458,100.2195,100.3097,11200.0
2015-03-24 10:50:00,111.23,111.23,111.12,111.16,7100.0,100.3277,100.3277,100.2285,100.2646,7100.0
2015-03-24 10:55:00,111.21,111.21,111.01,111.02,12800.0,100.3097,100.3097,100.1293,100.1383,12800.0
2015-03-24 11:00:00,110.98,111.01,110.89,110.97,6300.0,100.1022,100.1293,100.0211,100.0932,6300.0
2015-03-24 11:05:00,111.02,111.04,110.94,110.99,3400.0,100.1383,100.1564,100.0662,100.1113,3400.0
2015-03-24 11:10:00,111.06,111.12,111.04,111.04,3400.0,100.1744,100.2285,100.1564,100.1564,3400.0
2015-03-24 11:15:00,111.0,111.13,110.96,111.13,2900.0,100.1203,100.2375,100.0842,100.2375,2900.0
2015-03-24 11:20:00,111.11,111.4,111.11,111.36,36000.0,100.2195,100.4811,100.2195,100.445,36000.0
2015-03-24 11:25:00,111.36,111.37,111.27,111.29,10900.0,100.445,100.454,100.3638,100.3818,10900.0
2015-03-24 11:30:00,111.3,111.31,111.16,111.25,14500.0,100.3909,100.3999,100.2646,100.3458,14500.0
2015-03-24 11:35:00,111.26,111.3,111.13,111.13,4200.0,100.3548,100.3909,100.2375,100.2375,4200.0
2015-03-24 11:40:00,111.19,111.4,111.15,111.28,3800.0,100.2916,100.4811,100.2556,100.3728,3800.0
2015-03-24 11:45:00,111.22,111.3,111.17,111.3,1800.0,100.3187,100.3909,100.2736,100.3909,1800.0
2015-03-24 11:50:00,111.3,111.37,111.21,111.3,11000.0,100.3909,100.454,100.3097,100.3909,11000.0
2015-03-24 11:55:00,111.28,111.36,111.23,111.29,16200.0,100.3728,100.445,100.3277,100.3818,16200.0
2015-03-24 12:00:00,111.24,111.31,111.22,111.22,4200.0,100.3367,100.3999,100.3187,100.3187,4200.0
2015-03-24 12:05:00,111.2,111.37,111.2,111.34,8800.0,100.3007,100.454,100.3007,100.4269,8800.0
2015-03-24 12:10:00,111.35,111.35,111.21,111.23,5800.0,100.436,100.436,100.3097,100.3277,5800.0
2015-03-24 12:15:00,111.21,111.25,111.15,111.21,10600.0,100.3097,100.3458,100.2556,100.3097,10600.0
2015-03-24 12:20:00,111.24,111.26,111.13,111.14,7100.0,100.3367,100.3548,100.2375,100.2465,7100.0
2015-03-24 12:25:00,111.14,111.17,110.98,111.02,9800.0,100.2465,100.2736,100.1022,100.1383,9800.0
2015-03-24 12:30:00,110.93,110.93,110.77,110.87,4700.0,100.0571,100.0571,99.9128,100.003,4700.0
2015-03-24 12:35:00,110.89,110.9,110.78,110.88,3300.0,100.0211,100.0301,99.9218,100.012,3300.0
2015-03-24 12:40:00,110.84,110.9,110.79,110.79,700.0,99.976,100.0301,99.9309,99.9309,700.0
2015-03-24 12:45:00,110.86,110.86,110.78,110.78,1000.0,99.994,99.994,99.9218,99.9218,1000.0
2015-03-24 12:50:00,110.75,110.77,110.69,110.76,1800.0,99.8948,99.9128,99.8407,99.9038,1800.0
2015-03-24 12:55:00,110.74,110.83,110.68,110.68,3100.0,99.8858,99.9669,99.8316,99.8316,3100.0
2015-03-24 13:00:00,110.64,110.7,110.55,110.7,2100.0,99.7956,99.8497,99.7144,99.8497,2100.0
2015-03-24 13:05:00,110.64,110.75,110.64,110.75,1700.0,99.7956,99.8948,99.7956,99.8948,1700.0
2015-03-24 13:10:00,110.72,110.75,110.6,110.75,3500.0,99.8677,99.8948,99.7595,99.8948,3500.0
2015-03-24 13:15:00,110.73,110.76,110.63,110.71,2200.0,99.8767,99.9038,99.7865,99.8587,2200.0
2015-03-24 13:20:00,110.7,110.74,110.67,110.67,1300.0,99.8497,99.8858,99.8226,99.8226,1300.0
2015-03-24 13:25:00,110.67,110.74,110.54,110.56,4100.0,99.8226,99.8858,99.7054,99.7234,4100.0
2015-03-24 13:30:00,110.54,110.56,110.42,110.46,3400.0,99.7054,99.7234,99.5971,99.6332,3400.0
2015-03-24 13:35:00,110.5,110.55,110.48,110.52,1200.0,99.6693,99.7144,99.6512,99.6873,1200.0
2015-03-24 13:40:00,110.52,110.56,110.5,110.5,3000.0,99.6873,99.7234,99.6693,99.6693,3000.0
2015-03-24 13:45:00,110.55,110.56,110.4,110.4,2200.0,99.7144,99.7234,99.5791,99.5791,2200.0
2015-03-24 13:50:00,110.45,110.52,110.39,110.5,2700.0,99.6242,99.6873,99.5701,99.6693,2700.0
2015-03-24 13:55:00,110.46,110.56,110.43,110.47,1800.0,99.6332,99.7234,99.6061,99.6422,1800.0
2015-03-24 14:00:00,110.43,110.49,110.43,110.45,3900.0,99.6061,99.6603,99.6061,99.6242,3900.0
2015-03-24 14:05:00,110.45,110.56,110.42,110.56,2300.0,99.6242,99.7234,99.5971,99.7234,2300.0
2015-03-24 14:10:00,110.57,110.57,110.49,110.5,1800.0,99.7324,99.7324,99.6603,99.6693,1800.0
2015-03-24 14:15:00,110.43,110.48,110.31,110.35,5500.0,99.6061,99.6512,99.4979,99.534,5500.0
2015-03-24 14:20:00,110.33,110.37,110.26,110.26,4600.0,99.5159,99.552,99.4528,99.4528,4600.0
2015-03-24 14:25:00,110.31,110.32,110.25,110.31,1300.0,99.4979,99.5069,99.4438,99.4979,1300.0
2015-03-24 14:30:00,110.33,110.33,110.21,110.27,1300.0,99.5159,99.5159,99.4077,99.4618,1300.0
2015-03-24 14:35:00,110.28,110.32,110.24,110.24,2300.0,99.4708,99.5069,99.4348,99.4348,2300.0
2015-03-24 14:40:00,110.26,110.31,110.21,110.31,1600.0,99.4528,99.4979,99.4077,99.4979,1600.0
2015-03-24 14:45:00,110.32,110.45,110.25,110.34,2800.0,99.5069,99.6242,99.4438,99.525,2800.0
2015-03-24 14:50:00,110.28,110.37,110.27,110.37,1700.0,99.4708,99.552,99.4618,99.552,1700.0
2015-03-24 14:55:00,110.34,110.4,110.31,110.32,2100.0,99.525,99.5791,99.4979,99.5069,2100.0
2015-03-24 15:00:00,110.36,110.48,110.31,110.48,3500.0,99.543,99.6512,99.4979,99.6512,3500.0
2015-03-24 15:05:00,110.5,110.69,110.5,110.67,4400.0,99.6693,99.8407,99.6693,99.8226,4400.0
2015-03-24 15:10:00,110.6,110.67,110.56,110.63,4400.0,99.7595,99.8226,99.7234,99.7865,4400.0
2015-03-24 15:15:00,110.63,110.63,110.57,110.58,1400.0,99.7865,99.7865,99.7324,99.7414,1400.0
2015-03-24 15:20:00,110.55,110.55,110.35,110.39,4300.0,99.7144,99.7144,99.534,99.5701,4300.0
2015-03-24 15:25:00,110.4,110.49,110.35,110.39,4200.0,99.5791,99.6603,99.534,99.5701,4200.0
2015-03-24 15:30:00,110.41,110.55,110.41,110.51,4900.0,99.5881,99.7144,99.5881,99.6783,4900.0
2015-03-24 15:35:00,110.54,110.56,110.47,110.5,4500.0,99.7054,99.7234,99.6422,99.6693,4500.0
2015-03-24 15:40:00,110.5,110.56,110.36,110.44,7700.0,99.6693,99.7234,99.543,99.6152,7700.0
2015-03-24 15:45:00,110.43,110.54,110.43,110.43,6100.0,99.6061,99.7054,99.6061,99.6061,6100.0
2015-03-24 15:50:00,110.39,110.49,110.32,110.42,11200.0,99.5701,99.6603,99.5069,99.5971,11200.0
2015-03-24 15:55:00,110.41,110.47,110.34,110.41,13400.0,99.5881,99.6422,99.525,99.5881,13400.0
2015-03-25 09:30:00,109.7,109.74,109.47,109.49,24900.0,98.9477,98.9838,98.7402,98.7583,24900.0
2015-03-25 09:35:00,109.48,109.49,108.96,109.19,22100.0,98.7493,98.7583,98.2802,98.4877,22100.0
2015-03-25 09:40:00,109.13,109.2,109.05,109.19,13200.0,98.4336,98.4967,98.3614,98.4877,13200.0
2015-03-25 09:45:00,109.16,109.16,108.97,108.98,12900.0,98.4606,98.4606,98.2892,98.2983,12900.0
2015-03-25 09:50:00,109.07,109.1,108.94,109.08,9600.0,98.3794,98.4065,98.2622,98.3885,9600.0
2015-03-25 09:55:00,109.1,109.1,108.87,108.91,7900.0,98.4065,98.4065,98.199,98.2351,7900.0
2015-03-25 10:00:00,108.95,109.01,108.76,108.77,11200.0,98.2712,98.3253,98.0998,98.1088,11200.0
2015-03-25 10:05:00,108.85,108.95,108.82,108.95,2800.0,98.181,98.2712,98.1539,98.2712,2800.0
2015-03-25 10:10:00,108.92,109.14,108.92,109.06,8600.0,98.2441,98.4426,98.2441,98.3704,8600.0
2015-03-25 10:15:00,109.06,109.22,109.03,109.18,7200.0,98.3704,98.5147,98.3434,98.4787,7200.0
2015-03-25 10:20:00,109.08,109.23,109.08,109.23,3600.0,98.3885,98.5238,98.3885,98.5238,3600.0
2015-03-25 10:25:00,109.22,109.25,109.08,109.08,7600.0,98.5147,98.5418,98.3885,98.3885,7600.0
2015-03-25 10:30:00,109.01,109.07,108.69,108.7,34200.0,98.3253,98.3794,98.0367,98.0457,34200.0
2015-03-25 10:35:00,108.68,108.74,108.51,108.51,9700.0,98.0277,98.0818,97.8743,97.8743,9700.0
2015-03-25 10:40:00,108.46,108.53,108.33,108.36,9400.0,97.8292,97.8924,97.712,97.739,9400.0
2015-03-25 10:45:00,108.31,108.31,108.02,108.14,12100.0,97.6939,97.6939,97.4324,97.5406,12100.0
2015-03-25 10:50:00,108.08,108.14,107.98,107.98,11700.0,97.4865,97.5406,97.3963,97.3963,11700.0
2015-03-25 10:55:00,108.0,108.07,107.94,108.01,32200.0,97.4143,97.4775,97.3602,97.4233,32200.0
2015-03-25 11:00:00,108.01,108.09,107.79,107.79,12300.0,97.4233,97.4955,97.2249,97.2249,12300.0
2015-03-25 11:05:00,107.77,107.77,107.47,107.48,6700.0,97.2069,97.2069,96.9363,96.9453,6700.0
2015-03-25 11:10:00,107.49,107.49,107.33,107.37,28900.0,96.9543,96.9543,96.81,96.8461,28900.0
2015-03-25 11:15:00,107.32,107.35,106.86,106.92,32600.0,96.801,96.828,96.3861,96.4402,32600.0
2015-03-25 11:20:00,106.93,107.05,106.89,106.92,13500.0,96.4492,96.5574,96.4131,96.4402,13500.0
2015-03-25 11:25:00,106.92,107.08,106.89,106.97,18800.0,96.4402,96.5845,96.4131,96.4853,18800.0
2015-03-25 11:30:00,106.98,107.01,106.28,106.29,69800.0,96.4943,96.5214,95.8629,95.8719,69800.0
2015-03-25 11:35:00,106.28,106.58,106.15,106.55,78300.0,95.8629,96.1335,95.7456,96.1064,78300.0
2015-03-25 11:40:00,106.55,106.59,105.71,105.89,62800.0,96.1064,96.1425,95.3488,95.5111,62800.0
2015-03-25 11:45:00,105.9,106.27,105.73,106.22,62200.0,95.5202,95.8539,95.3668,95.8088,62200.0
2015-03-25 11:50:00,106.21,106.43,106.07,106.15,46800.0,95.7998,95.9982,95.6735,95.7456,46800.0
2015-03-25 11:55:00,106.13,106.13,105.5,105.81,28100.0,95.7276,95.7276,95.1594,95.439,28100.0
2015-03-25 12:00:00,105.8,105.93,105.56,105.63,13000.0,95.43,95.5472,95.2135,95.2766,13000.0
2015-03-25 12:05:00,105.6,105.75,105.48,105.61,19400.0,95.2496,95.3849,95.1413,95.2586,19400.0
2015-03-25 12:10:00,105.6,105.89,105.6,105.84,7900.0,95.2496,95.5111,95.2496,95.466,7900.0
2015-03-25 12:15:00,105.83,105.94,105.77,105.81,14200.0,95.457,95.5562,95.4029,95.439,14200.0
2015-03-25 12:20:00,105.87,105.94,105.68,105.68,14300.0,95.4931,95.5562,95.3217,95.3217,14300.0
2015-03-25 12:25:00,105.62,105.63,105.5,105.61,16100.0,95.2676,95.2766,95.1594,95.2586,16100.0
2015-03-25 12:30:00,105.56,105.57,105.29,105.42,6300.0,95.2135,95.2225,94.9699,95.0872,6300.0
2015-03-25 12:35:00,105.39,105.57,105.39,105.5,5400.0,95.0601,95.2225,95.0601,95.1594,5400.0
2015-03-25 12:40:00,105.5,105.6,105.28,105.28,20100.0,95.1594,95.2496,94.9609,94.9609,20100.0
2015-03-25 12:45:00,105.39,105.39,105.27,105.31,2800.0,95.0601,95.0601,94.9519,94.988,2800.0
2015-03-25 12:50:00,105.31,105.38,105.27,105.38,11400.0,94.988,95.0511,94.9519,95.0511,11400.0
2015-03-25 12:55:00,105.36,105.54,105.35,105.42,10100.0,95.0331,95.1954,95.0241,95.0872,10100.0
2015-03-25 13:00:00,105.4,105.59,105.34,105.59,7200.0,95.0692,95.2405,95.015,95.2405,7200.0
2015-03-25 13:05:00,105.48,105.51,105.19,105.2,9700.0,95.1413,95.1684,94.8797,94.8888,9700.0
2015-03-25 13:10:00,105.18,105.18,104.82,104.86,13100.0,94.8707,94.8707,94.546,94.5821,13100.0
2015-03-25 13:15:00,104.87,104.88,104.73,104.88,16600.0,94.5911,94.6001,94.4648,94.6001,16600.0
2015-03-25 13:20:00,104.85,104.92,104.85,104.9,4600.0,94.5731,94.6362,94.5731,94.6182,4600.0
2015-03-25 13:25:00,104.83,105.13,104.78,104.99,7300.0,94.555,94.8256,94.5099,94.6993,7300.0
2015-03-25 13:30:00,105.04,105.3,105.03,105.03,13900.0,94.7444,94.979,94.7354,94.7354,13900.0
2015-03-25 13:35:00,105.09,105.09,104.82,104.94,5800.0,94.7895,94.7895,94.546,94.6542,5800.0
2015-03-25 13:40:00,104.94,105.21,104.94,105.21,17300.0,94.6542,94.8978,94.6542,94.8978,17300.0
2015-03-25 13:45:00,105.16,105.28,105.1,105.28,18500.0,94.8527,94.9609,94.7986,94.9609,18500.0
2015-03-25 13:50:00,105.28,105.41,105.17,105.24,8100.0,94.9609,95.0782,94.8617,94.9248,8100.0
2015-03-25 13:55:00,105.2,105.22,105.06,105.13,5100.0,94.8888,94.9068,94.7625,94.8256,5100.0
2015-03-25 14:00:00,105.09,105.18,104.93,105.17,8400.0,94.7895,94.8707,94.6452,94.8617,8400.0
2015-03-25 14:05:00,105.14,105.14,104.96,104.96,3100.0,94.8346,94.8346,94.6723,94.6723,3100.0
2015-03-25 14:10:00,104.99,105.19,104.98,105.16,8100.0,94.6993,94.8797,94.6903,94.8527,8100.0
2015-03-25 14:15:00,105.15,105.31,105.15,105.27,6200.0,94.8437,94.988,94.8437,94.9519,6200.0
2015-03-25 14:20:00,105.25,105.34,105.25,105.3,9700.0,94.9339,95.015,94.9339,94.979,9700.0
2015-03-25 14:25:00,105.29,105.44,105.27,105.43,8000.0,94.9699,95.1052,94.9519,95.0962,8000.0
2015-03-25 14:30:00,105.43,105.43,105.27,105.31,6800.0,95.0962,95.0962,94.9519,94.988,6800.0
2015-03-25 14:35:00,105.3,105.31,105.18,105.18,4500.0,94.979,94.988,94.8707,94.8707,4500.0
2015-03-25 14:40:00,105.2,105.25,105.09,105.22,5800.0,94.8888,94.9339,94.7895,94.9068,5800.0
2015-03-25 14:45:00,105.23,105.23,105.07,105.17,7200.0,94.9158,94.9158,94.7715,94.8617,7200.0
2015-03-25 14:50:00,105.16,105.3,105.15,105.19,8600.0,94.8527,94.979,94.8437,94.8797,8600.0
2015-03-25 14:55:00,105.19,105.28,105.01,105.01,7500.0,94.8797,94.9609,94.7174,94.7174,7500.0
2015-03-25 15:00:00,105.02,105.02,104.83,104.83,14200.0,94.7264,94.7264,94.555,94.555,14200.0
2015-03-25 15:05:00,104.81,104.81,104.65,104.65,11300.0,94.537,94.537,94.3927,94.3927,11300.0
2015-03-25 15:10:00,104.69,104.77,104.61,104.73,8600.0,94.4287,94.5009,94.3566,94.4648,8600.0
2015-03-25 15:15:00,104.7,104.72,104.55,104.59,8000.0,94.4378,94.4558,94.3025,94.3386,8000.0
2015-03-25 15:20:00,104.58,104.64,104.47,104.64,23600.0,94.3295,94.3837,94.2303,94.3837,23600.0
2015-03-25 15:25:00,104.63,104.74,104.61,104.72,15400.0,94.3746,94.4738,94.3566,94.4558,15400.0
2015-03-25 15:30:00,104.73,104.78,104.65,104.69,17900.0,94.4648,94.5099,94.3927,94.4287,17900.0
2015-03-25 15:35:00,104.69,104.89,104.68,104.88,20400.0,94.4287,94.6091,94.4197,94.6001,20400.0
2015-03-25 15:40:00,104.89,104.89,104.57,104.65,25300.0,94.6091,94.6091,94.3205,94.3927,25300.0
2015-03-25 15:45:00,104.65,104.65,104.48,104.56,34600.0,94.3927,94.3927,94.2393,94.3115,34600.0
2015-03-25 15:50:00,104.56,104.71,104.45,104.64,57900.0,94.3115,94.4468,94.2123,94.3837,57900.0
2015-03-25 15:55:00,104.65,104.93,104.62,104.63,90500.0,94.3927,94.6452,94.3656,94.3746,90500.0
2015-03-26 09:30:00,101.01,101.01,100.41,100.52,130300.0,91.1094,91.1094,90.5683,90.6675,130300.0
2015-03-26 09:35:00,100.55,100.72,100.33,100.52,67900.0,90.6945,90.8479,90.4961,90.6675,67900.0
2015-03-26 09:40:00,100.53,100.81,100.5,100.63,72500.0,90.6765,90.929,90.6494,90.7667,72500.0
2015-03-26 09:45:00,100.57,100.63,100.31,100.48,55800.0,90.7126,90.7667,90.4781,90.6314,55800.0
2015-03-26 09:50:00,100.45,100.62,100.2,100.36,89500.0,90.6043,90.7577,90.3788,90.5232,89500.0
2015-03-26 09:55:00,100.37,100.4,99.68,99.82,54700.0,90.5322,90.5592,89.9098,90.0361,54700.0
2015-03-26 10:00:00,99.79,100.0,99.55,99.59,63000.0,90.009,90.1984,89.7925,89.8286,63000.0
2015-03-26 10:05:00,99.54,99.71,99.13,99.14,91200.0,89.7835,89.9369,89.4137,89.4227,91200.0
2015-03-26 10:10:00,99.1,99.38,98.86,99.26,85000.0,89.3867,89.6392,89.1702,89.531,85000.0
2015-03-26 10:15:00,99.28,99.42,98.95,99.3,38400.0,89.549,89.6753,89.2514,89.5671,38400.0
2015-03-26 10:20:00,99.26,99.6,99.22,99.49,30800.0,89.531,89.8376,89.4949,89.7384,30800.0
2015-03-26 10:25:00,99.54,99.69,99.53,99.66,30000.0,89.7835,89.9188,89.7745,89.8918,30000.0
2015-03-26 10:30:00,99.64,99.71,99.5,99.51,33100.0,89.8737,89.9369,89.7475,89.7565,33100.0
2015-03-26 10:35:00,99.51,99.62,99.44,99.54,52300.0,89.7565,89.8557,89.6933,89.7835,52300.0
2015-03-26 10:40:00,99.54,99.74,99.5,99.66,44500.0,89.7835,89.9639,89.7475,89.8918,44500.0
2015-03-26 10:45:00,99.66,99.72,99.42,99.45,42100.0,89.8918,89.9459,89.6753,89.7024,42100.0
2015-03-26 10:50:00,99.45,99.46,99.35,99.41,9200.0,89.7024,89.7114,89.6122,89.6663,9200.0
2015-03-26 10:55:00,99.36,99.46,99.23,99.46,42700.0,89.6212,89.7114,89.5039,89.7114,42700.0
2015-03-26 11:00:00,99.45,99.47,99.11,99.17,21200.0,89.7024,89.7204,89.3957,89.4498,21200.0
2015-03-26 11:05:00,99.15,99.29,99.06,99.12,11300.0,89.4318,89.558,89.3506,89.4047,11300.0
2015-03-26 11:10:00,99.16,99.17,98.55,98.61,33000.0,89.4408,89.4498,88.8906,88.9447,33000.0
2015-03-26 11:15:00,98.64,98.94,98.62,98.74,15300.0,88.9717,89.2423,88.9537,89.0619,15300.0
2015-03-26 11:20:00,98.78,98.79,98.64,98.71,12000.0,89.098,89.107,88.9717,89.0349,12000.0
2015-03-26 11:25:00,98.69,98.69,98.48,98.5,20900.0,89.0168,89.0168,88.8274,88.8455,20900.0
2015-03-26 11:30:00,98.5,98.66,98.42,98.66,7300.0,88.8455,88.9898,88.7733,88.9898,7300.0
2015-03-26 11:35:00,98.7,99.03,98.69,98.99,17300.0,89.0259,89.3235,89.0168,89.2874,17300.0
2015-03-26 11:40:00,99.03,99.17,98.89,98.89,6700.0,89.3235,89.4498,89.1972,89.1972,6700.0
2015-03-26 11:45:00,98.86,98.88,98.71,98.75,6900.0,89.1702,89.1882,89.0349,89.071,6900.0
2015-03-26 11:50:00,98.73,98.82,98.72,98.76,10000.0,89.0529,89.1341,89.0439,89.08,10000.0
2015-03-26 11:55:00,98.79,99.17,98.76,99.16,14400.0,89.107,89.4498,89.08,89.4408,14400.0
2015-03-26 12:00:00,99.17,99.32,99.15,99.29,11300.0,89.4498,89.5851,89.4318,89.558,11300.0
2015-03-26 12:05:00,99.31,99.46,99.31,99.42,19200.0,89.5761,89.7114,89.5761,89.6753,19200.0
2015-03-26 12:10:00,99.44,99.56,99.41,99.46,22200.0,89.6933,89.8016,89.6663,89.7114,22200.0
2015-03-26 12:15:00,99.49,99.5,99.38,99.48,5900.0,89.7384,89.7475,89.6392,89.7294,5900.0
2015-03-26 12:20:00,99.49,99.74,99.49,99.69,17200.0,89.7384,89.9639,89.7384,89.9188,17200.0
2015-03-26 12:25:00,99.68,99.76,99.6,99.69,14500.0,89.9098,89.982,89.8376,89.9188,14500.0
2015-03-26 12:30:00,99.6,99.67,99.56,99.67,7400.0,89.8376,89.9008,89.8016,89.9008,7400.0
2015-03-26 12:35:00,99.67,99.7,99.53,99.56,7800.0,89.9008,89.9278,89.7745,89.8016,7800.0
2015-03-26 12:40:00,99.54,99.58,99.29,99.34,7600.0,89.7835,89.8196,89.558,89.6031,7600.0
2015-03-26 12:45:00,99.33,99.52,99.33,99.52,2300.0,89.5941,89.7655,89.5941,89.7655,2300.0
2015-03-26 12:50:00,99.64,99.84,99.59,99.84,13200.0,89.8737,90.0541,89.8286,90.0541,13200.0
2015-03-26 12:55:00,99.83,99.93,99.7,99.7,14500.0,90.0451,90.1353,89.9278,89.9278,14500.0
2015-03-26 13:00:00,99.65,99.8,99.62,99.62,13500.0,89.8827,90.018,89.8557,89.8557,13500.0
2015-03-26 13:05:00,99.63,99.74,99.6,99.74,5100.0,89.8647,89.9639,89.8376,89.9639,5100.0
2015-03-26 13:10:00,99.74,99.81,99.61,99.61,13100.0,89.9639,90.0271,89.8467,89.8467,13100.0
2015-03-26 13:15:00,99.63,99.69,99.47,99.59,19000.0,89.8647,89.9188,89.7204,89.8286,19000.0
2015-03-26 13:20:00,99.6,99.65,99.26,99.49,12200.0,89.8376,89.8827,89.531,89.7384,12200.0
2015-03-26 13:25:00,99.52,99.52,99.16,99.34,12300.0,89.7655,89.7655,89.4408,89.6031,12300.0
2015-03-26 13:30:00,99.35,99.65,99.28,99.61,16200.0,89.6122,89.8827,89.549,89.8467,16200.0
2015-03-26 13:35:00,99.62,99.84,99.56,99.84,18000.0,89.8557,90.0541,89.8016,90.0541,18000.0
2015-03-26 13:40:00,99.81,99.82,99.56,99.65,37500.0,90.0271,90.0361,89.8016,89.8827,37500.0
2015-03-26 13:45:00,99.64,99.64,99.41,99.43,15300.0,89.8737,89.8737,89.6663,89.6843,15300.0
2015-03-26 13:50:00,99.49,99.55,99.42,99.55,7500.0,89.7384,89.7925,89.6753,89.7925,7500.0
2015-03-26 13:55:00,99.55,99.55,99.3,99.35,12700.0,89.7925,89.7925,89.5671,89.6122,12700.0
2015-03-26 14:00:00,99.37,99.45,99.3,99.43,9800.0,89.6302,89.7024,89.5671,89.6843,9800.0
2015-03-26 14:05:00,99.46,99.47,99.13,99.2,14100.0,89.7114,89.7204,89.4137,89.4769,14100.0
2015-03-26 14:10:00,99.21,99.36,99.08,99.13,8200.0,89.4859,89.6212,89.3686,89.4137,8200.0
2015-03-26 14:15:00,99.13,99.33,99.13,99.25,7100.0,89.4137,89.5941,89.4137,89.522,7100.0
2015-03-26 14:20:00,99.23,99.25,99.09,99.11,33300.0,89.5039,89.522,89.3776,89.3957,33300.0
2015-03-26 14:25:00,99.09,99.19,99.09,99.19,11400.0,89.3776,89.4678,89.3776,89.4678,11400.0
2015-03-26 14:30:00,99.18,99.42,99.18,99.37,13900.0,89.4588,89.6753,89.4588,89.6302,13900.0
2015-03-26 14:35:00,99.4,99.56,99.4,99.55,9300.0,89.6573,89.8016,89.6573,89.7925,9300.0
2015-03-26 14:40:00,99.6,99.62,99.34,99.4,7100.0,89.8376,89.8557,89.6031,89.6573,7100.0
2015-03-26 14:45:00,99.4,99.4,99.1,99.1,6800.0,89.6573,89.6573,89.3867,89.3867,6800.0
2015-03-26 14:50:00,99.08,99.08,98.92,99.04,18200.0,89.3686,89.3686,89.2243,89.3325,18200.0
2015-03-26 14:55:00,99.04,99.1,98.99,99.01,14100.0,89.3325,89.3867,89.2874,89.3055,14100.0
2015-03-26 15:00:00,99.0,99.06,98.91,99.01,10800.0,89.2965,89.3506,89.2153,89.3055,10800.0
2015-03-26 15:05:00,99.0,99.2,98.95,99.11,22100.0,89.2965,89.4769,89.2514,89.3957,22100.0
2015-03-26 15:10:00,99.09,99.13,98.99,99.04,10200.0,89.3776,89.4137,89.2874,89.3325,10200.0
2015-03-26 15:15:00,99.03,99.05,98.87,98.9,14900.0,89.3235,89.3416,89.1792,89.2063,14900.0
2015-03-26 15:20:00,98.92,99.01,98.87,99.01,17100.0,89.2243,89.3055,89.1792,89.3055,17100.0
2015-03-26 15:25:00,99.01,99.23,99.0,99.17,29500.0,89.3055,89.5039,89.2965,89.4498,29500.0
2015-03-26 15:30:00,99.2,99.23,99.01,99.21,32100.0,89.4769,89.5039,89.3055,89.4859,32100.0
2015-03-26 15:35:00,99.19,99.29,99.02,99.03,29400.0,89.4678,89.558,89.3145,89.3235,29400.0
2015-03-26 15:40:00,99.05,99.12,98.95,99.1,75800.0,89.3416,89.4047,89.2514,89.3867,75800.0
2015-03-26 15:45:00,99.1,99.27,99.1,99.27,42800.0,89.3867,89.54,89.3867,89.54,42800.0
2015-03-26 15:50:00,99.27,99.32,99.22,99.23,66900.0,89.54,89.5851,89.4949,89.5039,66900.0
2015-03-26 15:55:00,99.25,99.25,98.93,99.11,92500.0,89.522,89.522,89.2333,89.3957,92500.0
2015-03-27 09:30:00,99.99,100.52,99.95,100.39,52800.0,90.1894,90.6675,90.1533,90.5502,52800.0
2015-03-27 09:35:00,100.4,100.71,100.4,100.46,74600.0,90.5592,90.8389,90.5592,90.6134,74600.0
2015-03-27 09:40:00,100.44,100.57,100.41,100.44,5100.0,90.5953,90.7126,90.5683,90.5953,5100.0
2015-03-27 09:45:00,100.44,100.51,100.25,100.47,13400.0,90.5953,90.6585,90.4239,90.6224,13400.0
2015-03-27 09:50:00,100.47,100.93,100.47,100.92,10500.0,90.6224,91.0373,90.6224,91.0283,10500.0
2015-03-27 09:55:00,100.87,101.05,100.84,100.99,19700.0,90.9832,91.1455,90.9561,91.0914,19700.0
2015-03-27 10:00:00,100.96,101.21,100.9,101.21,16000.0,91.0643,91.2898,91.0102,91.2898,16000.0
2015-03-27 10:05:00,101.23,101.23,101.04,101.18,32800.0,91.3079,91.3079,91.1365,91.2628,32800.0
2015-03-27 10:10:00,101.17,101.17,100.42,100.46,17000.0,91.2538,91.2538,90.5773,90.6134,17000.0
2015-03-27 10:15:00,100.49,100.66,100.38,100.66,35300.0,90.6404,90.7938,90.5412,90.7938,35300.0
2015-03-27 10:20:00,100.65,101.13,100.65,101.04,11500.0,90.7847,91.2177,90.7847,91.1365,11500.0
2015-03-27 10:25:00,101.07,101.07,100.79,100.85,12900.0,91.1636,91.1636,90.911,90.9651,12900.0
2015-03-27 10:30:00,100.82,100.84,100.49,100.49,14200.0,90.9381,90.9561,90.6404,90.6404,14200.0
2015-03-27 10:35:00,100.57,101.25,100.57,101.2,15000.0,90.7126,91.3259,90.7126,91.2808,15000.0
2015-03-27 10:40:00,101.23,101.42,101.23,101.28,6300.0,91.3079,91.4793,91.3079,91.353,6300.0
2015-03-27 10:45:00,101.27,101.47,101.21,101.24,12500.0,91.344,91.5244,91.2898,91.3169,12500.0
2015-03-27 10:50:00,101.19,101.24,101.08,101.08,5200.0,91.2718,91.3169,91.1726,91.1726,5200.0
2015-03-27 10:55:00,101.11,101.23,101.11,101.23,6400.0,91.1996,91.3079,91.1996,91.3079,6400.0
2015-03-27 11:00:00,101.23,101.23,101.07,101.07,8100.0,91.3079,91.3079,91.1636,91.1636,8100.0
2015-03-27 11:05:00,101.08,101.13,101.03,101.04,9100.0,91.1726,91.2177,91.1275,91.1365,9100.0
2015-03-27 11:10:00,101.03,101.37,101.02,101.29,24100.0,91.1275,91.4342,91.1185,91.362,24100.0
2015-03-27 11:15:00,101.29,101.31,101.11,101.13,10800.0,91.362,91.38,91.1996,91.2177,10800.0
2015-03-27 11:20:00,101.13,101.25,101.12,101.16,5100.0,91.2177,91.3259,91.2087,91.2447,5100.0
2015-03-27 11:25:00,101.15,101.22,101.04,101.15,12200.0,91.2357,91.2989,91.1365,91.2357,12200.0
2015-03-27 11:30:00,101.14,101.2,101.13,101.18,3600.0,91.2267,91.2808,91.2177,91.2628,3600.0
2015-03-27 11:35:00,101.17,101.18,100.95,100.95,7700.0,91.2538,91.2628,91.0553,91.0553,7700.0
2015-03-27 11:40:00,100.96,101.05,100.92,101.05,4300.0,91.0643,91.1455,91.0283,91.1455,4300.0
2015-03-27 11:45:00,101.06,101.22,101.03,101.2,7500.0,91.1545,91.2989,91.1275,91.2808,7500.0
2015-03-27 11:50:00,101.19,101.19,100.71,100.71,10600.0,91.2718,91.2718,90.8389,90.8389,10600.0
2015-03-27 11:55:00,100.66,100.66,100.5,100.62,3200.0,90.7938,90.7938,90.6494,90.7577,3200.0
2015-03-27 12:00:00,100.7,100.75,100.63,100.73,25500.0,90.8298,90.8749,90.7667,90.8569,25500.0
2015-03-27 12:05:00,100.75,100.77,100.66,100.74,3800.0,90.8749,90.893,90.7938,90.8659,3800.0
2015-03-27 12:10:00,100.75,101.01,100.56,100.65,9900.0,90.8749,91.1094,90.7036,90.7847,9900.0
2015-03-27 12:15:00,100.62,101.03,100.62,100.69,8300.0,90.7577,91.1275,90.7577,90.8208,8300.0
2015-03-27 12:20:00,100.74,100.86,100.64,100.74,3200.0,90.8659,90.9741,90.7757,90.8659,3200.0
2015-03-27 12:25:00,100.79,100.96,100.51,100.7,6600.0,90.911,91.0643,90.6585,90.8298,6600.0
2015-03-27 12:30:00,100.65,100.73,100.52,100.62,6700.0,90.7847,90.8569,90.6675,90.7577,6700.0
2015-03-27 12:35:00,100.64,100.73,100.53,100.56,8100.0,90.7757,90.8569,90.6765,90.7036,8100.0
2015-03-27 12:40:00,100.53,100.73,100.49,100.5,3600.0,90.6765,90.8569,90.6404,90.6494,3600.0
2015-03-27 12:45:00,100.43,100.46,100.36,100.46,4300.0,90.5863,90.6134,90.5232,90.6134,4300.0
2015-03-27 12:50:00,100.43,100.57,100.41,100.57,2200.0,90.5863,90.7126,90.5683,90.7126,2200.0
2015-03-27 12:55:00,100.47,100.61,100.44,100.56,9300.0,90.6224,90.7487,90.5953,90.7036,9300.0
2015-03-27 13:00:00,100.58,100.6,100.41,100.5,12600.0,90.7216,90.7396,90.5683,90.6494,12600.0
2015-03-27 13:05:00,100.48,100.57,100.44,100.44,4400.0,90.6314,90.7126,90.5953,90.5953,4400.0
2015-03-27 13:10:00,100.47,100.47,100.27,100.3,8600.0,90.6224,90.6224,90.442,90.469,8600.0
2015-03-27 13:15:00,100.28,100.32,100.19,100.2,8500.0,90.451,90.4871,90.3698,90.3788,8500.0
2015-03-27 13:20:00,100.19,100.23,100.14,100.22,8300.0,90.3698,90.4059,90.3247,90.3969,8300.0
2015-03-27 13:25:00,100.2,100.28,100.19,100.25,5900.0,90.3788,90.451,90.3698,90.4239,5900.0
2015-03-27 13:30:00,100.2,100.24,100.17,100.24,3100.0,90.3788,90.4149,90.3518,90.4149,3100.0
2015-03-27 13:35:00,100.23,100.23,100.11,100.11,4200.0,90.4059,90.4059,90.2977,90.2977,4200.0
2015-03-27 13:40:00,100.08,100.1,99.97,99.98,8700.0,90.2706,90.2886,90.1714,90.1804,8700.0
2015-03-27 13:45:00,100.0,100.1,99.96,100.04,2900.0,90.1984,90.2886,90.1624,90.2345,2900.0
2015-03-27 13:50:00,100.01,100.02,99.97,99.99,9000.0,90.2075,90.2165,90.1714,90.1894,9000.0
2015-03-27 13:55:00,100.01,100.21,100.0,100.13,6600.0,90.2075,90.3879,90.1984,90.3157,6600.0
2015-03-27 14:00:00,100.12,100.23,100.1,100.17,1400.0,90.3067,90.4059,90.2886,90.3518,1400.0
2015-03-27 14:05:00,100.14,100.14,100.02,100.09,2400.0,90.3247,90.3247,90.2165,90.2796,2400.0
2015-03-27 14:10:00,100.14,100.15,100.09,100.09,3500.0,90.3247,90.3337,90.2796,90.2796,3500.0
2015-03-27 14:15:00,100.08,100.14,100.06,100.13,4300.0,90.2706,90.3247,90.2526,90.3157,4300.0
2015-03-27 14:20:00,100.11,100.2,100.11,100.2,3000.0,90.2977,90.3788,90.2977,90.3788,3000.0
2015-03-27 14:25:00,100.23,100.31,100.2,100.21,7300.0,90.4059,90.4781,90.3788,90.3879,7300.0
2015-03-27 14:30:00,100.25,100.25,100.18,100.2,2000.0,90.4239,90.4239,90.3608,90.3788,2000.0
2015-03-27 14:35:00,100.22,100.23,100.14,100.14,2300.0,90.3969,90.4059,90.3247,90.3247,2300.0
2015-03-27 14:40:00,100.12,100.23,100.12,100.23,1100.0,90.3067,90.4059,90.3067,90.4059,1100.0
2015-03-27 14:45:00,100.25,100.27,100.16,100.22,3500.0,90.4239,90.442,90.3428,90.3969,3500.0
2015-03-27 14:50:00,100.23,100.29,100.19,100.22,4900.0,90.4059,90.46,90.3698,90.3969,4900.0
2015-03-27 14:55:00,100.21,100.22,100.16,100.18,4000.0,90.3879,90.3969,90.3428,90.3608,4000.0
2015-03-27 15:00:00,100.21,100.42,100.21,100.41,3400.0,90.3879,90.5773,90.3879,90.5683,3400.0
2015-03-27 15:05:00,100.4,100.44,100.35,100.4,2900.0,90.5592,90.5953,90.5141,90.5592,2900.0
2015-03-27 15:10:00,100.36,100.4,100.33,100.37,4200.0,90.5232,90.5592,90.4961,90.5322,4200.0
2015-03-27 15:15:00,100.36,100.37,100.29,100.31,7600.0,90.5232,90.5322,90.46,90.4781,7600.0
2015-03-27 15:20:00,100.29,100.45,100.29,100.42,7600.0,90.46,90.6043,90.46,90.5773,7600.0
2015-03-27 15:25:00,100.39,100.43,100.37,100.37,6400.0,90.5502,90.5863,90.5322,90.5322,6400.0
2015-03-27 15:30:00,100.38,101.12,100.38,101.12,32100.0,90.5412,91.2087,90.5412,91.2087,32100.0
2015-03-27 15:35:00,101.12,102.07,101.12,101.9,34900.0,91.2087,92.0656,91.2087,91.9122,34900.0
2015-03-27 15:40:00,101.86,102.03,101.51,102.02,50000.0,91.8761,92.0295,91.5604,92.0205,50000.0
2015-03-27 15:45:00,101.97,101.99,101.5,101.79,30900.0,91.9754,91.9934,91.5514,91.813,30900.0
2015-03-27 15:50:00,101.8,102.05,101.58,101.91,29900.0,91.822,92.0475,91.6236,91.9212,29900.0
2015-03-27 15:55:00,101.92,102.12,101.7,101.88,46100.0,91.9303,92.1106,91.7318,91.8942,46100.0
2015-03-30 09:30:00,101.57,102.31,101.57,102.3,34600.0,91.6146,92.282,91.6146,92.273,34600.0
2015-03-30 09:35:00,102.38,102.44,102.06,102.36,19300.0,92.3452,92.3993,92.0565,92.3271,19300.0
2015-03-30 09:40:00,102.33,102.4,102.17,102.23,17800.0,92.3001,92.3632,92.1557,92.2099,17800.0
2015-03-30 09:45:00,102.25,102.43,102.2,102.35,14800.0,92.2279,92.3903,92.1828,92.3181,14800.0
2015-03-30 09:50:00,102.37,102.44,102.21,102.31,10800.0,92.3361,92.3993,92.1918,92.282,10800.0
2015-03-30 09:55:00,102.31,102.36,102.22,102.25,1700.0,92.282,92.3271,92.2008,92.2279,1700.0
2015-03-30 10:00:00,102.27,102.41,102.08,102.32,26800.0,92.2459,92.3722,92.0746,92.291,26800.0
2015-03-30 10:05:00,102.28,102.31,101.99,102.04,11400.0,92.255,92.282,91.9934,92.0385,11400.0
2015-03-30 10:10:00,102.0,102.17,102.0,102.06,17800.0,92.0024,92.1557,92.0024,92.0565,17800.0
2015-03-30 10:15:00,102.04,102.16,102.0,102.16,8100.0,92.0385,92.1467,92.0024,92.1467,8100.0
2015-03-30 10:20:00,102.19,102.24,101.76,101.88,18800.0,92.1738,92.2189,91.7859,91.8942,18800.0
2015-03-30 10:25:00,101.82,102.03,101.79,102.01,5900.0,91.8401,92.0295,91.813,92.0114,5900.0
2015-03-30 10:30:00,102.07,102.12,101.96,101.96,14500.0,92.0656,92.1106,91.9663,91.9663,14500.0
2015-03-30 10:35:00,101.96,102.01,101.81,102.01,8300.0,91.9663,92.0114,91.831,92.0114,8300.0
2015-03-30 10:40:00,102.05,102.1,101.95,102.04,8100.0,92.0475,92.0926,91.9573,92.0385,8100.0
2015-03-30 10:45:00,102.04,102.24,102.03,102.22,6600.0,92.0385,92.2189,92.0295,92.2008,6600.0
2015-03-30 10:50:00,102.25,102.5,102.17,102.5,13500.0,92.2279,92.4534,92.1557,92.4534,13500.0
2015-03-30 10:55:00,102.55,102.56,102.36,102.5,5800.0,92.4985,92.5075,92.3271,92.4534,5800.0
2015-03-30 11:00:00,102.53,102.7,102.48,102.68,20000.0,92.4805,92.6338,92.4354,92.6158,20000.0
2015-03-30 11:05:00,102.64,102.71,102.48,102.71,2900.0,92.5797,92.6428,92.4354,92.6428,2900.0
2015-03-30 11:10:00,102.72,103.05,102.67,102.94,16200.0,92.6518,92.9495,92.6067,92.8503,16200.0
2015-03-30 11:15:00,102.86,103.04,102.77,102.87,27400.0,92.7781,92.9405,92.6969,92.7871,27400.0
2015-03-30 11:20:00,102.81,102.87,102.72,102.83,9900.0,92.733,92.7871,92.6518,92.7511,9900.0
2015-03-30 11:25:00,102.88,103.0,102.87,102.87,6500.0,92.7962,92.9044,92.7871,92.7871,6500.0
2015-03-30 11:30:00,102.88,102.96,102.79,102.79,6900.0,92.7962,92.8683,92.715,92.715,6900.0
2015-03-30 11:35:00,102.81,102.9,102.81,102.9,1000.0,92.733,92.8142,92.733,92.8142,1000.0
2015-03-30 11:40:00,102.92,102.96,102.82,102.96,8900.0,92.8322,92.8683,92.742,92.8683,8900.0
2015-03-30 11:45:00,102.97,103.05,102.9,102.98,4600.0,92.8773,92.9495,92.8142,92.8864,4600.0
2015-03-30 11:50:00,103.0,103.0,102.77,102.87,2700.0,92.9044,92.9044,92.6969,92.7871,2700.0
2015-03-30 11:55:00,102.76,103.04,102.76,103.04,2400.0,92.6879,92.9405,92.6879,92.9405,2400.0
2015-03-30 12:00:00,103.09,103.16,102.97,102.97,8100.0,92.9856,93.0487,92.8773,92.8773,8100.0
2015-03-30 12:05:00,102.91,102.99,102.87,102.87,1700.0,92.8232,92.8954,92.7871,92.7871,1700.0
2015-03-30 12:10:00,102.92,103.16,102.92,103.16,2200.0,92.8322,93.0487,92.8322,93.0487,2200.0
2015-03-30 12:15:00,103.16,103.26,103.08,103.13,4900.0,93.0487,93.1389,92.9766,93.0217,4900.0
2015-03-30 12:20:00,103.17,103.17,103.02,103.16,2600.0,93.0577,93.0577,92.9224,93.0487,2600.0
2015-03-30 12:25:00,103.16,103.32,103.07,103.32,2800.0,93.0487,93.193,92.9675,93.193,2800.0
2015-03-30 12:30:00,103.24,103.37,103.16,103.2,3700.0,93.1209,93.2381,93.0487,93.0848,3700.0
2015-03-30 12:35:00,103.2,103.38,103.2,103.24,5100.0,93.0848,93.2471,93.0848,93.1209,5100.0
2015-03-30 12:40:00,103.31,103.4,103.13,103.14,2900.0,93.184,93.2652,93.0217,93.0307,2900.0
2015-03-30 12:45:00,103.2,103.39,103.2,103.21,3000.0,93.0848,93.2562,93.0848,93.0938,3000.0
2015-03-30 12:50:00,103.18,103.29,103.18,103.2,1200.0,93.0668,93.166,93.0668,93.0848,1200.0
2015-03-30 12:55:00,103.27,103.38,103.2,103.21,2000.0,93.1479,93.2471,93.0848,93.0938,2000.0
2015-03-30 13:00:00,103.22,103.37,103.21,103.27,4400.0,93.1028,93.2381,93.0938,93.1479,4400.0
2015-03-30 13:05:00,103.27,103.35,103.23,103.35,3100.0,93.1479,93.2201,93.1119,93.2201,3100.0
2015-03-30 13:10:00,103.38,103.38,103.25,103.26,2800.0,93.2471,93.2471,93.1299,93.1389,2800.0
2015-03-30 13:15:00,103.28,103.36,103.23,103.23,4100.0,93.157,93.2291,93.1119,93.1119,4100.0
2015-03-30 13:20:00,103.19,103.43,103.19,103.36,2700.0,93.0758,93.2922,93.0758,93.2291,2700.0
2015-03-30 13:25:00,103.43,103.43,103.13,103.21,5600.0,93.2922,93.2922,93.0217,93.0938,5600.0
2015-03-30 13:30:00,103.17,103.32,103.15,103.15,2000.0,93.0577,93.193,93.0397,93.0397,2000.0
2015-03-30 13:35:00,103.17,103.26,103.13,103.16,3000.0,93.0577,93.1389,93.0217,93.0487,3000.0
2015-03-30 13:40:00,103.13,103.2,103.11,103.15,4000.0,93.0217,93.0848,93.0036,93.0397,4000.0
2015-03-30 13:45:00,103.11,103.15,102.98,102.98,2700.0,93.0036,93.0397,92.8864,92.8864,2700.0
2015-03-30 13:50:00,102.98,103.0,102.6,102.99,11500.0,92.8864,92.9044,92.5436,92.8954,11500.0
2015-03-30 13:55:00,102.94,102.99,102.84,102.86,11600.0,92.8503,92.8954,92.7601,92.7781,11600.0
2015-03-30 14:00:00,102.99,103.02,102.89,102.94,6800.0,92.8954,92.9224,92.8052,92.8503,6800.0
2015-03-30 14:05:00,102.92,103.06,102.85,102.89,8100.0,92.8322,92.9585,92.7691,92.8052,8100.0
2015-03-30 14:10:00,102.94,102.94,102.82,102.82,1600.0,92.8503,92.8503,92.742,92.742,1600.0
2015-03-30 14:15:00,102.87,103.0,102.87,103.0,4300.0,92.7871,92.9044,92.7871,92.9044,4300.0
2015-03-30 14:20:00,103.0,103.01,102.85,102.9,5900.0,92.9044,92.9134,92.7691,92.8142,5900.0
2015-03-30 14:25:00,102.91,103.06,102.91,103.0,3700.0,92.8232,92.9585,92.8232,92.9044,3700.0
2015-03-30 14:30:00,102.99,103.02,102.91,102.91,4200.0,92.8954,92.9224,92.8232,92.8232,4200.0
2015-03-30 14:35:00,102.9,102.94,102.89,102.92,1300.0,92.8142,92.8503,92.8052,92.8322,1300.0
2015-03-30 14:40:00,102.89,102.89,102.67,102.8,4700.0,92.8052,92.8052,92.6067,92.724,4700.0
2015-03-30 14:45:00,102.79,102.9,102.79,102.82,1200.0,92.715,92.8142,92.715,92.742,1200.0
2015-03-30 14:50:00,102.88,102.88,102.75,102.86,3800.0,92.7962,92.7962,92.6789,92.7781,3800.0
2015-03-30 14:55:00,102.82,103.03,102.82,103.02,5200.0,92.742,92.9315,92.742,92.9224,5200.0
2015-03-30 15:00:00,102.99,103.09,102.97,102.99,5800.0,92.8954,92.9856,92.8773,92.8954,5800.0
2015-03-30 15:05:00,102.99,103.07,102.99,103.05,5700.0,92.8954,92.9675,92.8954,92.9495,5700.0
2015-03-30 15:10:00,103.03,103.08,103.01,103.03,8800.0,92.9315,92.9766,92.9134,92.9315,8800.0
2015-03-30 15:15:00,103.02,103.02,102.91,103.02,3800.0,92.9224,92.9224,92.8232,92.9224,3800.0
2015-03-30 15:20:00,103.02,103.11,102.87,102.87,15600.0,92.9224,93.0036,92.7871,92.7871,15600.0
2015-03-30 15:25:00,102.87,102.94,102.85,102.89,6800.0,92.7871,92.8503,92.7691,92.8052,6800.0
2015-03-30 15:30:00,102.93,103.0,102.91,103.0,11100.0,92.8413,92.9044,92.8232,92.9044,11100.0
2015-03-30 15:35:00,103.0,103.03,102.93,103.0,10000.0,92.9044,92.9315,92.8413,92.9044,10000.0
2015-03-30 15:40:00,103.01,103.05,102.97,103.05,12500.0,92.9134,92.9495,92.8773,92.9495,12500.0
2015-03-30 15:45:00,103.05,103.19,103.01,103.19,16700.0,92.9495,93.0758,92.9134,93.0758,16700.0
2015-03-30 15:50:00,103.19,103.23,103.02,103.13,27600.0,93.0758,93.1119,92.9224,93.0217,27600.0
2015-03-30 15:55:00,103.12,103.21,103.09,103.17,41200.0,93.0126,93.0938,92.9856,93.0577,41200.0
2015-03-31 09:30:00,101.47,101.75,101.37,101.69,14600.0,91.5244,91.7769,91.4342,91.7228,14600.0
2015-03-31 09:35:00,101.67,101.81,101.67,101.7,8800.0,91.7048,91.831,91.7048,91.7318,8800.0
2015-03-31 09:40:00,101.72,101.83,101.61,101.81,8600.0,91.7499,91.8491,91.6506,91.831,8600.0
2015-03-31 09:45:00,101.8,101.9,101.72,101.73,9100.0,91.822,91.9122,91.7499,91.7589,9100.0
2015-03-31 09:50:00,101.76,101.98,101.69,101.98,7900.0,91.7859,91.9844,91.7228,91.9844,7900.0
2015-03-31 09:55:00,101.91,102.03,101.88,101.88,3000.0,91.9212,92.0295,91.8942,91.8942,3000.0
2015-03-31 10:00:00,101.87,101.88,101.76,101.86,4600.0,91.8852,91.8942,91.7859,91.8761,4600.0
2015-03-31 10:05:00,101.87,101.92,101.85,101.92,2300.0,91.8852,91.9303,91.8671,91.9303,2300.0
2015-03-31 10:10:00,101.92,102.07,101.92,102.01,15200.0,91.9303,92.0656,91.9303,92.0114,15200.0
2015-03-31 10:15:00,102.01,102.05,101.87,101.87,4400.0,92.0114,92.0475,91.8852,91.8852,4400.0
2015-03-31 10:20:00,101.87,101.94,101.84,101.94,3500.0,91.8852,91.9483,91.8581,91.9483,3500.0
2015-03-31 10:25:00,102.02,102.04,101.9,101.9,4100.0,92.0205,92.0385,91.9122,91.9122,4100.0
2015-03-31 10:30:00,101.95,102.06,101.95,102.0,3100.0,91.9573,92.0565,91.9573,92.0024,3100.0
2015-03-31 10:35:00,102.0,102.12,102.0,102.08,3200.0,92.0024,92.1106,92.0024,92.0746,3200.0
2015-03-31 10:40:00,102.12,102.18,102.07,102.13,2200.0,92.1106,92.1648,92.0656,92.1197,2200.0
2015-03-31 10:45:00,102.14,102.22,102.09,102.09,8200.0,92.1287,92.2008,92.0836,92.0836,8200.0
2015-03-31 10:50:00,102.04,102.04,101.87,101.87,17300.0,92.0385,92.0385,91.8852,91.8852,17300.0
2015-03-31 10:55:00,101.89,101.95,101.64,101.68,10200.0,91.9032,91.9573,91.6777,91.7138,10200.0
2015-03-31 11:00:00,101.66,101.87,101.64,101.87,9600.0,91.6957,91.8852,91.6777,91.8852,9600.0
2015-03-31 11:05:00,101.79,101.79,101.71,101.74,10200.0,91.813,91.813,91.7408,91.7679,10200.0
2015-03-31 11:10:00,101.76,101.86,101.72,101.73,4500.0,91.7859,91.8761,91.7499,91.7589,4500.0
2015-03-31 11:15:00,101.73,101.87,101.67,101.87,2300.0,91.7589,91.8852,91.7048,91.8852,2300.0
2015-03-31 11:20:00,101.88,101.88,101.72,101.87,5700.0,91.8942,91.8942,91.7499,91.8852,5700.0
2015-03-31 11:25:00,101.84,101.92,101.76,101.89,5800.0,91.8581,91.9303,91.7859,91.9032,5800.0
2015-03-31 11:30:00,101.93,101.93,101.71,101.87,4900.0,91.9393,91.9393,91.7408,91.8852,4900.0
2015-03-31 11:35:00,101.77,101.78,101.5,101.62,1300.0,91.795,91.804,91.5514,91.6597,1300.0
2015-03-31 11:40:00,101.61,101.61,101.51,101.54,8400.0,91.6506,91.6506,91.5604,91.5875,8400.0
2015-03-31 11:45:00,101.55,101.55,101.43,101.52,1500.0,91.5965,91.5965,91.4883,91.5695,1500.0
2015-03-31 11:50:00,101.5,101.62,101.32,101.35,3500.0,91.5514,91.6597,91.3891,91.4161,3500.0
2015-03-31 11:55:00,101.37,101.52,101.37,101.44,1800.0,91.4342,91.5695,91.4342,91.4973,1800.0
2015-03-31 12:00:00,101.38,101.38,101.13,101.24,6400.0,91.4432,91.4432,91.2177,91.3169,6400.0
2015-03-31 12:05:00,101.22,101.25,101.14,101.16,2300.0,91.2989,91.3259,91.2267,91.2447,2300.0
2015-03-31 12:10:00,101.17,101.21,101.12,101.14,5600.0,91.2538,91.2898,91.2087,91.2267,5600.0
2015-03-31 12:15:00,101.19,101.25,101.08,101.08,1700.0,91.2718,91.3259,91.1726,91.1726,1700.0
2015-03-31 12:20:00,101.09,101.18,101.09,101.17,7500.0,91.1816,91.2628,91.1816,91.2538,7500.0
2015-03-31 12:25:00,101.15,101.15,101.04,101.05,5600.0,91.2357,91.2357,91.1365,91.1455,5600.0
2015-03-31 12:30:00,101.05,101.12,101.0,101.12,4500.0,91.1455,91.2087,91.1004,91.2087,4500.0
2015-03-31 12:35:00,101.08,101.18,101.08,101.18,3900.0,91.1726,91.2628,91.1726,91.2628,3900.0
2015-03-31 12:40:00,101.17,101.3,101.15,101.26,2300.0,91.2538,91.371,91.2357,91.3349,2300.0
2015-03-31 12:45:00,101.3,101.32,101.05,101.08,14900.0,91.371,91.3891,91.1455,91.1726,14900.0
2015-03-31 12:50:00,101.09,101.13,101.08,101.1,1900.0,91.1816,91.2177,91.1726,91.1906,1900.0
2015-03-31 12:55:00,101.1,101.3,101.1,101.3,6300.0,91.1906,91.371,91.1906,91.371,6300.0
2015-03-31 13:00:00,101.29,101.42,101.29,101.38,7500.0,91.362,91.4793,91.362,91.4432,7500.0
2015-03-31 13:05:00,101.42,101.42,101.36,101.4,1300.0,91.4793,91.4793,91.4251,91.4612,1300.0
2015-03-31 13:10:00,101.42,101.44,101.39,101.41,4900.0,91.4793,91.4973,91.4522,91.4702,4900.0
2015-03-31 13:15:00,101.4,101.48,101.25,101.26,4600.0,91.4612,91.5334,91.3259,91.3349,4600.0
2015-03-31 13:20:00,101.28,101.48,101.26,101.47,7800.0,91.353,91.5334,91.3349,91.5244,7800.0
2015-03-31 13:25:00,101.47,101.48,101.36,101.36,2700.0,91.5244,91.5334,91.4251,91.4251,2700.0
2015-03-31 13:30:00,101.39,101.53,101.38,101.48,4700.0,91.4522,91.5785,91.4432,91.5334,4700.0
2015-03-31 13:35:00,101.45,101.46,101.37,101.45,2900.0,91.5063,91.5153,91.4342,91.5063,2900.0
2015-03-31 13:40:00,101.43,101.48,101.43,101.48,2600.0,91.4883,91.5334,91.4883,91.5334,2600.0
2015-03-31 13:45:00,101.5,101.51,101.36,101.39,4500.0,91.5514,91.5604,91.4251,91.4522,4500.0
2015-03-31 13:50:00,101.36,101.37,101.2,101.2,10500.0,91.4251,91.4342,91.2808,91.2808,10500.0
2015-03-31 13:55:00,101.19,101.26,101.17,101.21,2300.0,91.2718,91.3349,91.2538,91.2898,2300.0
2015-03-31 14:00:00,101.22,101.38,101.22,101.36,4500.0,91.2989,91.4432,91.2989,91.4251,4500.0
2015-03-31 14:05:00,101.38,101.38,101.28,101.3,3400.0,91.4432,91.4432,91.353,91.371,3400.0
2015-03-31 14:10:00,101.3,101.37,101.21,101.32,5300.0,91.371,91.4342,91.2898,91.3891,5300.0
2015-03-31 14:15:00,101.3,101.39,101.3,101.37,8300.0,91.371,91.4522,91.371,91.4342,8300.0
2015-03-31 14:20:00,101.35,101.51,101.3,101.46,12500.0,91.4161,91.5604,91.371,91.5153,12500.0
2015-03-31 14:25:00,101.55,101.55,101.41,101.41,2400.0,91.5965,91.5965,91.4702,91.4702,2400.0
2015-03-31 14:30:00,101.41,101.51,101.26,101.38,4200.0,91.4702,91.5604,91.3349,91.4432,4200.0
2015-03-31 14:35:00,101.38,101.54,101.38,101.52,2600.0,91.4432,91.5875,91.4432,91.5695,2600.0
2015-03-31 14:40:00,101.5,101.5,101.25,101.32,6400.0,91.5514,91.5514,91.3259,91.3891,6400.0
2015-03-31 14:45:00,101.35,101.55,101.35,101.51,4000.0,91.4161,91.5965,91.4161,91.5604,4000.0
2015-03-31 14:50:00,101.54,101.54,101.37,101.38,3800.0,91.5875,91.5875,91.4342,91.4432,3800.0
2015-03-31 14:55:00,101.44,101.58,101.44,101.57,6700.0,91.4973,91.6236,91.4973,91.6146,6700.0
2015-03-31 15:00:00,101.59,101.6,101.31,101.31,3700.0,91.6326,91.6416,91.38,91.38,3700.0
2015-03-31 15:05:00,101.37,101.4,101.27,101.38,6500.0,91.4342,91.4612,91.344,91.4432,6500.0
2015-03-31 15:10:00,101.37,101.37,101.2,101.21,6500.0,91.4342,91.4342,91.2808,91.2898,6500.0
2015-03-31 15:15:00,101.22,101.22,101.07,101.13,12900.0,91.2989,91.2989,91.1636,91.2177,12900.0
2015-03-31 15:20:00,101.19,101.25,101.03,101.07,13700.0,91.2718,91.3259,91.1275,91.1636,13700.0
2015-03-31 15:25:00,101.07,101.1,100.97,101.09,92700.0,91.1636,91.1906,91.0734,91.1816,92700.0
2015-03-31 15:30:00,101.07,101.07,100.97,101.0,25800.0,91.1636,91.1636,91.0734,91.1004,25800.0
2015-03-31 15:35:00,101.0,101.1,100.98,101.1,29900.0,91.1004,91.1906,91.0824,91.1906,29900.0
2015-03-31 15:40:00,101.09,101.3,101.08,101.21,21800.0,91.1816,91.371,91.1726,91.2898,21800.0
2015-03-31 15:45:00,101.24,101.27,101.21,101.27,17700.0,91.3169,91.344,91.2898,91.344,17700.0
2015-03-31 15:50:00,101.29,101.3,100.99,100.99,45800.0,91.362,91.371,91.0914,91.0914,45800.0
2015-03-31 15:55:00,100.99,101.19,100.99,101.06,48000.0,91.0914,91.2718,91.0914,91.1545,48000.0
2015-04-01 09:30:00,101.12,101.12,100.76,100.76,24100.0,91.2087,91.2087,90.884,90.884,24100.0
2015-04-01 09:35:00,100.69,100.69,100.36,100.37,13300.0,90.8208,90.8208,90.5232,90.5322,13300.0
2015-04-01 09:40:00,100.24,100.29,100.03,100.13,21600.0,90.4149,90.46,90.2255,90.3157,21600.0
2015-04-01 09:45:00,100.07,100.07,99.79,99.79,7600.0,90.2616,90.2616,90.009,90.009,7600.0
2015-04-01 09:50:00,99.73,99.92,99.64,99.84,17700.0,89.9549,90.1263,89.8737,90.0541,17700.0
2015-04-01 09:55:00,99.85,99.86,99.56,99.62,20400.0,90.0631,90.0722,89.8016,89.8557,20400.0
2015-04-01 10:00:00,99.62,99.96,99.61,99.96,33700.0,89.8557,90.1624,89.8467,90.1624,33700.0
2015-04-01 10:05:00,99.94,99.97,99.76,99.97,5700.0,90.1443,90.1714,89.982,90.1714,5700.0
2015-04-01 10:10:00,99.97,100.22,99.86,100.22,7300.0,90.1714,90.3969,90.0722,90.3969,7300.0
2015-04-01 10:15:00,100.08,100.35,100.05,100.31,4500.0,90.2706,90.5141,90.2435,90.4781,4500.0
2015-04-01 10:20:00,100.39,100.63,100.39,100.48,10300.0,90.5502,90.7667,90.5502,90.6314,10300.0
2015-04-01 10:25:00,100.53,100.57,100.35,100.35,3500.0,90.6765,90.7126,90.5141,90.5141,3500.0
2015-04-01 10:30:00,100.39,100.41,100.04,100.07,5300.0,90.5502,90.5683,90.2345,90.2616,5300.0
2015-04-01 10:35:00,100.05,100.1,99.87,100.04,6700.0,90.2435,90.2886,90.0812,90.2345,6700.0
2015-04-01 10:40:00,100.05,100.31,100.05,100.31,4500.0,90.2435,90.4781,90.2435,90.4781,4500.0
2015-04-01 10:45:00,100.3,100.4,100.22,100.31,4100.0,90.469,90.5592,90.3969,90.4781,4100.0
2015-04-01 10:50:00,100.33,100.5,100.22,100.22,9500.0,90.4961,90.6494,90.3969,90.3969,9500.0
2015-04-01 10:55:00,100.22,100.23,100.1,100.12,7800.0,90.3969,90.4059,90.2886,90.3067,7800.0
2015-04-01 11:00:00,100.13,100.19,100.11,100.19,3200.0,90.3157,90.3698,90.2977,90.3698,3200.0
2015-04-01 11:05:00,100.21,100.21,100.14,100.18,11200.0,90.3879,90.3879,90.3247,90.3608,11200.0
2015-04-01 11:10:00,100.28,100.39,100.13,100.33,10900.0,90.451,90.5502,90.3157,90.4961,10900.0
2015-04-01 11:15:00,100.37,100.41,100.12,100.28,16100.0,90.5322,90.5683,90.3067,90.451,16100.0
2015-04-01 11:20:00,100.34,100.34,100.2,100.25,5000.0,90.5051,90.5051,90.3788,90.4239,5000.0
2015-04-01 11:25:00,100.24,100.24,99.98,99.98,6400.0,90.4149,90.4149,90.1804,90.1804,6400.0
2015-04-01 11:30:00,99.97,100.07,99.8,99.83,4600.0,90.1714,90.2616,90.018,90.0451,4600.0
2015-04-01 11:35:00,99.84,99.91,99.79,99.88,6500.0,90.0541,90.1173,90.009,90.0902,6500.0
2015-04-01 11:40:00,99.85,99.95,99.85,99.85,1400.0,90.0631,90.1533,90.0631,90.0631,1400.0
2015-04-01 11:45:00,99.82,100.09,99.82,100.07,2100.0,90.0361,90.2796,90.0361,90.2616,2100.0
2015-04-01 11:50:00,100.09,100.09,99.97,99.97,1200.0,90.2796,90.2796,90.1714,90.1714,1200.0
2015-04-01 11:55:00,99.96,99.96,99.71,99.71,3200.0,90.1624,90.1624,89.9369,89.9369,3200.0
2015-04-01 12:00:00,99.79,99.92,99.76,99.76,6700.0,90.009,90.1263,89.982,89.982,6700.0
2015-04-01 12:05:00,99.73,99.87,99.71,99.86,7200.0,89.9549,90.0812,89.9369,90.0722,7200.0
2015-04-01 12:10:00,99.87,99.89,99.55,99.68,9900.0,90.0812,90.0992,89.7925,89.9098,9900.0
2015-04-01 12:15:00,99.72,99.78,99.69,99.78,1600.0,89.9459,90.0,89.9188,90.0,1600.0
2015-04-01 12:20:00,99.73,99.73,99.56,99.66,3600.0,89.9549,89.9549,89.8016,89.8918,3600.0
2015-04-01 12:25:00,99.66,99.9,99.66,99.9,2600.0,89.8918,90.1082,89.8918,90.1082,2600.0
2015-04-01 12:30:00,99.83,99.85,99.71,99.76,2400.0,90.0451,90.0631,89.9369,89.982,2400.0
2015-04-01 12:35:00,99.7,99.76,99.64,99.76,2200.0,89.9278,89.982,89.8737,89.982,2200.0
2015-04-01 12:40:00,99.83,99.83,99.77,99.79,9400.0,90.0451,90.0451,89.991,90.009,9400.0
2015-04-01 12:45:00,99.81,99.89,99.73,99.78,4200.0,90.0271,90.0992,89.9549,90.0,4200.0
2015-04-01 12:50:00,99.78,100.09,99.77,100.09,3100.0,90.0,90.2796,89.991,90.2796,3100.0
2015-04-01 12:55:00,100.13,100.16,100.05,100.08,6000.0,90.3157,90.3428,90.2435,90.2706,6000.0
2015-04-01 13:00:00,99.97,100.07,99.94,99.98,1900.0,90.1714,90.2616,90.1443,90.1804,1900.0
2015-04-01 13:05:00,99.99,100.08,99.99,100.08,1500.0,90.1894,90.2706,90.1894,90.2706,1500.0
2015-04-01 13:10:00,100.14,100.19,100.08,100.12,1800.0,90.3247,90.3698,90.2706,90.3067,1800.0
2015-04-01 13:15:00,100.12,100.22,100.12,100.18,1400.0,90.3067,90.3969,90.3067,90.3608,1400.0
2015-04-01 13:20:00,100.2,100.22,100.08,100.15,1600.0,90.3788,90.3969,90.2706,90.3337,1600.0
2015-04-01 13:25:00,100.09,100.27,100.09,100.22,2100.0,90.2796,90.442,90.2796,90.3969,2100.0
2015-04-01 13:30:00,100.23,100.34,100.19,100.22,1800.0,90.4059,90.5051,90.3698,90.3969,1800.0
2015-04-01 13:35:00,100.16,100.27,100.06,100.27,2500.0,90.3428,90.442,90.2526,90.442,2500.0
2015-04-01 13:40:00,100.26,100.34,100.22,100.27,3500.0,90.433,90.5051,90.3969,90.442,3500.0
2015-04-01 13:45:00,100.21,100.39,100.21,100.32,4900.0,90.3879,90.5502,90.3879,90.4871,4900.0
2015-04-01 13:50:00,100.36,100.39,100.3,100.36,5000.0,90.5232,90.5502,90.469,90.5232,5000.0
2015-04-01 13:55:00,100.39,100.45,100.34,100.37,3800.0,90.5502,90.6043,90.5051,90.5322,3800.0
2015-04-01 14:00:00,100.39,100.41,100.33,100.38,1700.0,90.5502,90.5683,90.4961,90.5412,1700.0
2015-04-01 14:05:00,100.36,100.48,100.28,100.48,2000.0,90.5232,90.6314,90.451,90.6314,2000.0
2015-04-01 14:10:00,100.46,100.5,100.3,100.3,7600.0,90.6134,90.6494,90.469,90.469,7600.0
2015-04-01 14:15:00,100.25,100.4,100.25,100.4,1400.0,90.4239,90.5592,90.4239,90.5592,1400.0
2015-04-01 14:20:00,100.38,100.38,100.26,100.35,3300.0,90.5412,90.5412,90.433,90.5141,3300.0
2015-04-01 14:25:00,100.32,100.32,100.16,100.18,3200.0,90.4871,90.4871,90.3428,90.3608,3200.0
2015-04-01 14:30:00,100.17,100.19,100.04,100.19,2200.0,90.3518,90.3698,90.2345,90.3698,2200.0
2015-04-01 14:35:00,100.19,100.23,100.08,100.17,3600.0,90.3698,90.4059,90.2706,90.3518,3600.0
2015-04-01 14:40:00,100.24,100.24,100.05,100.13,2800.0,90.4149,90.4149,90.2435,90.3157,2800.0
2015-04-01 14:45:00,100.14,100.36,100.14,100.36,1700.0,90.3247,90.5232,90.3247,90.5232,1700.0
2015-04-01 14:50:00,100.33,100.38,100.23,100.23,900.0,90.4961,90.5412,90.4059,90.4059,900.0
2015-04-01 14:55:00,100.23,100.34,100.23,100.26,3200.0,90.4059,90.5051,90.4059,90.433,3200.0
2015-04-01 15:00:00,100.25,100.26,100.07,100.19,4700.0,90.4239,90.433,90.2616,90.3698,4700.0
2015-04-01 15:05:00,100.19,100.23,99.96,100.04,3200.0,90.3698,90.4059,90.1624,90.2345,3200.0
2015-04-01 15:10:00,100.1,100.12,100.03,100.11,4600.0,90.2886,90.3067,90.2255,90.2977,4600.0
2015-04-01 15:15:00,100.09,100.19,100.09,100.14,3400.0,90.2796,90.3698,90.2796,90.3247,3400.0
2015-04-01 15:20:00,100.15,100.23,100.09,100.17,3200.0,90.3337,90.4059,90.2796,90.3518,3200.0
2015-04-01 15:25:00,100.2,100.2,100.09,100.09,4600.0,90.3788,90.3788,90.2796,90.2796,4600.0
2015-04-01 15:30:00,100.07,100.15,100.02,100.12,3300.0,90.2616,90.3337,90.2165,90.3067,3300.0
2015-04-01 15:35:00,100.13,100.29,100.13,100.27,6800.0,90.3157,90.46,90.3157,90.442,6800.0
2015-04-01 15:40:00,100.23,100.28,100.13,100.25,6300.0,90.4059,90.451,90.3157,90.4239,6300.0
2015-04-01 15:45:00,100.21,100.32,100.15,100.15,5200.0,90.3879,90.4871,90.3337,90.3337,5200.0
2015-04-01 15:50:00,100.17,100.34,100.17,100.28,9600.0,90.3518,90.5051,90.3518,90.451,9600.0
2015-04-01 15:55:00,100.28,100.38,100.2,100.34,20200.0,90.451,90.5412,90.3788,90.5051,20200.0
2015-04-02 09:30:00,101.61,101.7,101.3,101.64,40700.0,91.6506,91.7318,91.371,91.6777,40700.0
2015-04-02 09:35:00,101.64,101.64,101.23,101.34,24500.0,91.6777,91.6777,91.3079,91.4071,24500.0
2015-04-02 09:40:00,101.34,101.54,101.34,101.54,9400.0,91.4071,91.5875,91.4071,91.5875,9400.0
2015-04-02 09:45:00,101.57,101.95,101.57,101.95,5000.0,91.6146,91.9573,91.6146,91.9573,5000.0
2015-04-02 09:50:00,101.89,101.98,101.81,101.82,3200.0,91.9032,91.9844,91.831,91.8401,3200.0
2015-04-02 09:55:00,101.88,101.92,101.74,101.76,2300.0,91.8942,91.9303,91.7679,91.7859,2300.0
2015-04-02 10:00:00,101.8,102.01,101.72,101.86,6800.0,91.822,92.0114,91.7499,91.8761,6800.0
2015-04-02 10:05:00,101.9,101.99,101.7,101.75,3400.0,91.9122,91.9934,91.7318,91.7769,3400.0
2015-04-02 10:10:00,101.77,101.8,101.7,101.7,1800.0,91.795,91.822,91.7318,91.7318,1800.0
2015-04-02 10:15:00,101.67,101.68,101.55,101.58,3700.0,91.7048,91.7138,91.5965,91.6236,3700.0
2015-04-02 10:20:00,101.6,101.67,101.49,101.5,5700.0,91.6416,91.7048,91.5424,91.5514,5700.0
2015-04-02 10:25:00,101.45,101.51,101.43,101.48,7200.0,91.5063,91.5604,91.4883,91.5334,7200.0
2015-04-02 10:30:00,101.51,101.51,101.32,101.39,2100.0,91.5604,91.5604,91.3891,91.4522,2100.0
2015-04-02 10:35:00,101.44,101.44,101.23,101.23,5300.0,91.4973,91.4973,91.3079,91.3079,5300.0
2015-04-02 10:40:00,101.17,101.26,101.03,101.03,10900.0,91.2538,91.3349,91.1275,91.1275,10900.0
2015-04-02 10:45:00,101.01,101.32,101.01,101.32,8200.0,91.1094,91.3891,91.1094,91.3891,8200.0
2015-04-02 10:50:00,101.37,101.47,101.28,101.42,8400.0,91.4342,91.5244,91.353,91.4793,8400.0
2015-04-02 10:55:00,101.39,101.54,101.39,101.52,2800.0,91.4522,91.5875,91.4522,91.5695,2800.0
2015-04-02 11:00:00,101.51,101.59,101.46,101.48,2800.0,91.5604,91.6326,91.5153,91.5334,2800.0
2015-04-02 11:05:00,101.46,101.46,101.32,101.41,1900.0,91.5153,91.5153,91.3891,91.4702,1900.0
2015-04-02 11:10:00,101.45,101.45,101.3,101.35,3700.0,91.5063,91.5063,91.371,91.4161,3700.0
2015-04-02 11:15:00,101.4,101.4,101.3,101.31,2700.0,91.4612,91.4612,91.371,91.38,2700.0
2015-04-02 11:20:00,101.21,101.27,101.13,101.15,1400.0,91.2898,91.344,91.2177,91.2357,1400.0
2015-04-02 11:25:00,101.19,101.2,100.97,101.01,5600.0,91.2718,91.2808,91.0734,91.1094,5600.0
2015-04-02 11:30:00,101.04,101.09,100.96,101.01,5900.0,91.1365,91.1816,91.0643,91.1094,5900.0
2015-04-02 11:35:00,101.05,101.08,100.96,100.97,3100.0,91.1455,91.1726,91.0643,91.0734,3100.0
2015-04-02 11:40:00,100.98,100.98,100.89,100.9,2300.0,91.0824,91.0824,91.0012,91.0102,2300.0
2015-04-02 11:45:00,100.91,100.91,100.84,100.88,2000.0,91.0192,91.0192,90.9561,90.9922,2000.0
2015-04-02 11:50:00,100.9,100.91,100.77,100.8,1700.0,91.0102,91.0192,90.893,90.92,1700.0
2015-04-02 11:55:00,100.75,100.77,100.72,100.73,1200.0,90.8749,90.893,90.8479,90.8569,1200.0
2015-04-02 12:00:00,100.76,100.76,100.59,100.6,3500.0,90.884,90.884,90.7306,90.7396,3500.0
2015-04-02 12:05:00,100.6,100.62,100.48,100.55,6000.0,90.7396,90.7577,90.6314,90.6945,6000.0
2015-04-02 12:10:00,100.6,100.68,100.57,100.64,1300.0,90.7396,90.8118,90.7126,90.7757,1300.0
2015-04-02 12:15:00,100.68,100.84,100.64,100.74,1800.0,90.8118,90.9561,90.7757,90.8659,1800.0
2015-04-02 12:20:00,100.75,100.81,100.72,100.81,600.0,90.8749,90.929,90.8479,90.929,600.0
2015-04-02 12:25:00,100.89,100.89,100.78,100.78,500.0,91.0012,91.0012,90.902,90.902,500.0
2015-04-02 12:30:00,100.78,100.82,100.7,100.7,2600.0,90.902,90.9381,90.8298,90.8298,2600.0
2015-04-02 12:35:00,100.69,100.78,100.68,100.78,1500.0,90.8208,90.902,90.8118,90.902,1500.0
2015-04-02 12:40:00,100.78,100.84,100.78,100.84,600.0,90.902,90.9561,90.902,90.9561,600.0
2015-04-02 12:45:00,100.86,100.86,100.8,100.82,1900.0,90.9741,90.9741,90.92,90.9381,1900.0
2015-04-02 12:50:00,100.83,100.91,100.81,100.91,800.0,90.9471,91.0192,90.929,91.0192,800.0
2015-04-02 12:55:00,100.94,100.95,100.79,100.79,2700.0,91.0463,91.0553,90.911,90.911,2700.0
2015-04-02 13:00:00,100.82,100.86,100.74,100.78,2700.0,90.9381,90.9741,90.8659,90.902,2700.0
2015-04-02 13:05:00,100.76,100.76,100.68,100.72,2700.0,90.884,90.884,90.8118,90.8479,2700.0
2015-04-02 13:10:00,100.73,100.81,100.72,100.8,2700.0,90.8569,90.929,90.8479,90.92,2700.0
2015-04-02 13:15:00,100.85,100.9,100.85,100.87,1000.0,90.9651,91.0102,90.9651,90.9832,1000.0
2015-04-02 13:20:00,100.89,100.95,100.86,100.87,1800.0,91.0012,91.0553,90.9741,90.9832,1800.0
2015-04-02 13:25:00,100.88,100.96,100.88,100.93,1500.0,90.9922,91.0643,90.9922,91.0373,1500.0
2015-04-02 13:30:00,100.96,100.98,100.88,100.9,1300.0,91.0643,91.0824,90.9922,91.0102,1300.0
2015-04-02 13:35:00,100.9,100.9,100.81,100.82,1600.0,91.0102,91.0102,90.929,90.9381,1600.0
2015-04-02 13:40:00,100.81,100.95,100.77,100.94,3600.0,90.929,91.0553,90.893,91.0463,3600.0
2015-04-02 13:45:00,100.84,100.87,100.72,100.83,2900.0,90.9561,90.9832,90.8479,90.9471,2900.0
2015-04-02 13:50:00,100.84,100.87,100.8,100.87,2000.0,90.9561,90.9832,90.92,90.9832,2000.0
2015-04-02 13:55:00,100.87,100.94,100.77,100.77,5300.0,90.9832,91.0463,90.893,90.893,5300.0
2015-04-02 14:00:00,100.81,100.82,100.76,100.76,1000.0,90.929,90.9381,90.884,90.884,1000.0
2015-04-02 14:05:00,100.79,100.82,100.74,100.8,1300.0,90.911,90.9381,90.8659,90.92,1300.0
2015-04-02 14:10:00,100.8,100.87,100.8,100.86,800.0,90.92,90.9832,90.92,90.9741,800.0
2015-04-02 14:15:00,100.86,101.06,100.86,101.03,2400.0,90.9741,91.1545,90.9741,91.1275,2400.0
2015-04-02 14:20:00,101.05,101.05,100.89,101.01,3200.0,91.1455,91.1455,91.0012,91.1094,3200.0
2015-04-02 14:25:00,101.0,101.0,100.91,100.94,2700.0,91.1004,91.1004,91.0192,91.0463,2700.0
2015-04-02 14:30:00,101.0,101.0,100.91,100.94,1200.0,91.1004,91.1004,91.0192,91.0463,1200.0
2015-04-02 14:35:00,100.99,101.02,100.9,100.92,2500.0,91.0914,91.1185,91.0102,91.0283,2500.0
2015-04-02 14:40:00,100.93,100.94,100.79,100.8,5100.0,91.0373,91.0463,90.911,90.92,5100.0
2015-04-02 14:45:00,100.78,100.84,100.72,100.73,5300.0,90.902,90.9561,90.8479,90.8569,5300.0
2015-04-02 14:50:00,100.72,100.8,100.72,100.74,1800.0,90.8479,90.92,90.8479,90.8659,1800.0
2015-04-02 14:55:00,100.75,100.76,100.64,100.75,11300.0,90.8749,90.884,90.7757,90.8749,11300.0
2015-04-02 15:00:00,100.76,100.81,100.75,100.77,14800.0,90.884,90.929,90.8749,90.893,14800.0
2015-04-02 15:05:00,100.8,100.84,100.74,100.75,6900.0,90.92,90.9561,90.8659,90.8749,6900.0
2015-04-02 15:10:00,100.78,100.81,100.68,100.72,6300.0,90.902,90.929,90.8118,90.8479,6300.0
2015-04-02 15:15:00,100.74,100.8,100.67,100.67,3900.0,90.8659,90.92,90.8028,90.8028,3900.0
2015-04-02 15:20:00,100.66,100.75,100.6,100.64,6500.0,90.7938,90.8749,90.7396,90.7757,6500.0
2015-04-02 15:25:00,100.66,100.73,100.6,100.71,9300.0,90.7938,90.8569,90.7396,90.8389,9300.0
2015-04-02 15:30:00,100.69,100.71,100.6,100.68,2400.0,90.8208,90.8389,90.7396,90.8118,2400.0
2015-04-02 15:35:00,100.73,100.85,100.73,100.77,5300.0,90.8569,90.9651,90.8569,90.893,5300.0
2015-04-02 15:40:00,100.81,100.83,100.69,100.83,4500.0,90.929,90.9471,90.8208,90.9471,4500.0
2015-04-02 15:45:00,100.85,100.87,100.76,100.86,3800.0,90.9651,90.9832,90.884,90.9741,3800.0
2015-04-02 15:50:00,100.91,100.96,100.88,100.89,6700.0,91.0192,91.0643,90.9922,91.0012,6700.0
2015-04-02 15:55:00,100.91,100.92,100.71,100.74,11100.0,91.0192,91.0283,90.8389,90.8659,11100.0
2015-04-06 09:30:00,100.92,101.03,100.2,100.36,19900.0,91.0283,91.1275,90.3788,90.5232,19900.0
2015-04-06 09:35:00,100.33,100.6,100.31,100.36,16500.0,90.4961,90.7396,90.4781,90.5232,16500.0
2015-04-06 09:40:00,100.39,100.64,100.28,100.45,20200.0,90.5502,90.7757,90.451,90.6043,20200.0
2015-04-06 09:45:00,100.44,101.2,100.44,101.2,17600.0,90.5953,91.2808,90.5953,91.2808,17600.0
2015-04-06 09:50:00,101.11,101.11,100.66,100.67,7200.0,91.1996,91.1996,90.7938,90.8028,7200.0
2015-04-06 09:55:00,100.67,100.91,100.46,100.46,4500.0,90.8028,91.0192,90.6134,90.6134,4500.0
2015-04-06 10:00:00,100.45,100.65,100.44,100.44,6700.0,90.6043,90.7847,90.5953,90.5953,6700.0
2015-04-06 10:05:00,100.43,100.57,100.43,100.44,13200.0,90.5863,90.7126,90.5863,90.5953,13200.0
2015-04-06 10:10:00,100.43,100.56,100.43,100.47,5700.0,90.5863,90.7036,90.5863,90.6224,5700.0
2015-04-06 10:15:00,100.5,100.54,100.31,100.38,35600.0,90.6494,90.6855,90.4781,90.5412,35600.0
2015-04-06 10:20:00,100.39,100.64,100.39,100.6,23300.0,90.5502,90.7757,90.5502,90.7396,23300.0
2015-04-06 10:25:00,100.6,100.66,100.51,100.61,20500.0,90.7396,90.7938,90.6585,90.7487,20500.0
2015-04-06 10:30:00,100.61,100.65,100.48,100.49,24200.0,90.7487,90.7847,90.6314,90.6404,24200.0
2015-04-06 10:35:00,100.53,100.66,100.45,100.58,12800.0,90.6765,90.7938,90.6043,90.7216,12800.0
2015-04-06 10:40:00,100.58,100.62,100.41,100.54,9900.0,90.7216,90.7577,90.5683,90.6855,9900.0
2015-04-06 10:45:00,100.5,100.54,100.35,100.35,5000.0,90.6494,90.6855,90.5141,90.5141,5000.0
2015-04-06 10:50:00,100.42,100.5,100.33,100.35,8000.0,90.5773,90.6494,90.4961,90.5141,8000.0
2015-04-06 10:55:00,100.4,100.66,100.4,100.62,27600.0,90.5592,90.7938,90.5592,90.7577,27600.0
2015-04-06 11:00:00,100.6,100.62,100.54,100.56,4400.0,90.7396,90.7577,90.6855,90.7036,4400.0
2015-04-06 11:05:00,100.55,100.62,100.47,100.6,8800.0,90.6945,90.7577,90.6224,90.7396,8800.0
2015-04-06 11:10:00,100.61,100.66,100.5,100.5,7700.0,90.7487,90.7938,90.6494,90.6494,7700.0
2015-04-06 11:15:00,100.47,100.47,100.31,100.47,11900.0,90.6224,90.6224,90.4781,90.6224,11900.0
2015-04-06 11:20:00,100.47,100.48,100.34,100.45,7200.0,90.6224,90.6314,90.5051,90.6043,7200.0
2015-04-06 11:25:00,100.45,100.67,100.42,100.6,9200.0,90.6043,90.8028,90.5773,90.7396,9200.0
2015-04-06 11:30:00,100.61,100.67,100.51,100.63,8000.0,90.7487,90.8028,90.6585,90.7667,8000.0
2015-04-06 11:35:00,100.64,100.64,100.45,100.51,13600.0,90.7757,90.7757,90.6043,90.6585,13600.0
2015-04-06 11:40:00,100.51,100.54,100.47,100.51,7200.0,90.6585,90.6855,90.6224,90.6585,7200.0
2015-04-06 11:45:00,100.5,100.53,100.43,100.43,6600.0,90.6494,90.6765,90.5863,90.5863,6600.0
2015-04-06 11:50:00,100.43,100.44,100.36,100.38,1800.0,90.5863,90.5953,90.5232,90.5412,1800.0
2015-04-06 11:55:00,100.36,100.44,100.36,100.44,2000.0,90.5232,90.5953,90.5232,90.5953,2000.0
2015-04-06 12:00:00,100.39,100.45,100.27,100.27,10600.0,90.5502,90.6043,90.442,90.442,10600.0
2015-04-06 12:05:00,100.29,100.34,100.25,100.25,4800.0,90.46,90.5051,90.4239,90.4239,4800.0
2015-04-06 12:10:00,100.25,100.36,100.24,100.3,10900.0,90.4239,90.5232,90.4149,90.469,10900.0
2015-04-06 12:15:00,100.32,100.35,100.25,100.25,5500.0,90.4871,90.5141,90.4239,90.4239,5500.0
2015-04-06 12:20:00,100.28,100.35,100.28,100.31,5500.0,90.451,90.5141,90.451,90.4781,5500.0
2015-04-06 12:25:00,100.3,100.5,100.3,100.5,16700.0,90.469,90.6494,90.469,90.6494,16700.0
2015-04-06 12:30:00,100.5,100.57,100.5,100.55,2000.0,90.6494,90.7126,90.6494,90.6945,2000.0
2015-04-06 12:35:00,100.48,100.5,100.37,100.48,2700.0,90.6314,90.6494,90.5322,90.6314,2700.0
2015-04-06 12:40:00,100.44,100.49,100.42,100.47,1700.0,90.5953,90.6404,90.5773,90.6224,1700.0
2015-04-06 12:45:00,100.51,100.53,100.41,100.48,3700.0,90.6585,90.6765,90.5683,90.6314,3700.0
2015-04-06 12:50:00,100.45,100.5,100.45,100.49,5800.0,90.6043,90.6494,90.6043,90.6404,5800.0
2015-04-06 12:55:00,100.45,100.5,100.34,100.37,8500.0,90.6043,90.6494,90.5051,90.5322,8500.0
2015-04-06 13:00:00,100.42,100.51,100.42,100.45,12300.0,90.5773,90.6585,90.5773,90.6043,12300.0
2015-04-06 13:05:00,100.48,100.55,100.45,100.47,15600.0,90.6314,90.6945,90.6043,90.6224,15600.0
2015-04-06 13:10:00,100.5,100.5,100.44,100.44,3700.0,90.6494,90.6494,90.5953,90.5953,3700.0
2015-04-06 13:15:00,100.46,100.57,100.44,100.57,18500.0,90.6134,90.7126,90.5953,90.7126,18500.0
2015-04-06 13:20:00,100.57,100.61,100.47,100.57,10000.0,90.7126,90.7487,90.6224,90.7126,10000.0
2015-04-06 13:25:00,100.6,100.66,100.53,100.57,10100.0,90.7396,90.7938,90.6765,90.7126,10100.0
2015-04-06 13:30:00,100.57,100.64,100.53,100.56,6300.0,90.7126,90.7757,90.6765,90.7036,6300.0
2015-04-06 13:35:00,100.54,100.58,100.53,100.58,3000.0,90.6855,90.7216,90.6765,90.7216,3000.0
2015-04-06 13:40:00,100.58,100.59,100.43,100.45,3800.0,90.7216,90.7306,90.5863,90.6043,3800.0
2015-04-06 13:45:00,100.41,100.54,100.41,100.54,3300.0,90.5683,90.6855,90.5683,90.6855,3300.0
2015-04-06 13:50:00,100.52,100.55,100.46,100.5,2800.0,90.6675,90.6945,90.6134,90.6494,2800.0
2015-04-06 13:55:00,100.47,100.52,100.45,100.49,4100.0,90.6224,90.6675,90.6043,90.6404,4100.0
2015-04-06 14:00:00,100.52,100.52,100.42,100.43,6900.0,90.6675,90.6675,90.5773,90.5863,6900.0
2015-04-06 14:05:00,100.41,100.5,100.41,100.45,6900.0,90.5683,90.6494,90.5683,90.6043,6900.0
2015-04-06 14:10:00,100.44,100.45,100.36,100.36,9200.0,90.5953,90.6043,90.5232,90.5232,9200.0
2015-04-06 14:15:00,100.39,100.4,100.35,100.39,5900.0,90.5502,90.5592,90.5141,90.5502,5900.0
2015-04-06 14:20:00,100.41,100.43,100.34,100.34,5000.0,90.5683,90.5863,90.5051,90.5051,5000.0
2015-04-06 14:25:00,100.34,100.52,100.32,100.51,8600.0,90.5051,90.6675,90.4871,90.6585,8600.0
2015-04-06 14:30:00,100.53,100.6,100.52,100.58,4200.0,90.6765,90.7396,90.6675,90.7216,4200.0
2015-04-06 14:35:00,100.6,100.62,100.44,100.54,12100.0,90.7396,90.7577,90.5953,90.6855,12100.0
2015-04-06 14:40:00,100.57,100.6,100.51,100.6,7400.0,90.7126,90.7396,90.6585,90.7396,7400.0
2015-04-06 14:45:00,100.55,100.58,100.32,100.39,12400.0,90.6945,90.7216,90.4871,90.5502,12400.0
2015-04-06 14:50:00,100.38,100.38,100.25,100.25,8800.0,90.5412,90.5412,90.4239,90.4239,8800.0
2015-04-06 14:55:00,100.23,100.31,100.23,100.25,5100.0,90.4059,90.4781,90.4059,90.4239,5100.0
2015-04-06 15:00:00,100.26,100.31,100.19,100.31,8300.0,90.433,90.4781,90.3698,90.4781,8300.0
2015-04-06 15:05:00,100.27,100.32,100.0,100.18,10800.0,90.442,90.4871,90.1984,90.3608,10800.0
2015-04-06 15:10:00,100.22,100.31,100.11,100.22,9000.0,90.3969,90.4781,90.2977,90.3969,9000.0
2015-04-06 15:15:00,100.27,100.34,100.22,100.25,11300.0,90.442,90.5051,90.3969,90.4239,11300.0
2015-04-06 15:20:00,100.28,100.35,100.21,100.26,8500.0,90.451,90.5141,90.3879,90.433,8500.0
2015-04-06 15:25:00,100.22,100.29,100.18,100.22,8500.0,90.3969,90.46,90.3608,90.3969,8500.0
2015-04-06 15:30:00,100.22,100.32,100.19,100.25,8700.0,90.3969,90.4871,90.3698,90.4239,8700.0
2015-04-06 15:35:00,100.25,100.31,100.21,100.22,10800.0,90.4239,90.4781,90.3879,90.3969,10800.0
2015-04-06 15:40:00,100.24,100.32,100.21,100.24,12100.0,90.4149,90.4871,90.3879,90.4149,12100.0
2015-04-06 15:45:00,100.23,100.36,100.12,100.15,15000.0,90.4059,90.5232,90.3067,90.3337,15000.0
2015-04-06 15:50:00,100.16,100.37,100.13,100.33,17100.0,90.3428,90.5322,90.3157,90.4961,17100.0
2015-04-06 15:55:00,100.34,100.34,100.21,100.27,22100.0,90.5051,90.5051,90.3879,90.442,22100.0
2015-04-07 09:30:00,100.93,101.14,100.64,101.14,36400.0,91.0373,91.2267,90.7757,91.2267,36400.0
2015-04-07 09:35:00,101.1,101.31,101.07,101.31,20100.0,91.1906,91.38,91.1636,91.38,20100.0
2015-04-07 09:40:00,101.32,101.36,101.22,101.27,5800.0,91.3891,91.4251,91.2989,91.344,5800.0
2015-04-07 09:45:00,101.23,101.26,101.14,101.17,13100.0,91.3079,91.3349,91.2267,91.2538,13100.0
2015-04-07 09:50:00,101.18,101.21,101.1,101.21,14800.0,91.2628,91.2898,91.1906,91.2898,14800.0
2015-04-07 09:55:00,101.21,101.25,101.12,101.12,22000.0,91.2898,91.3259,91.2087,91.2087,22000.0
2015-04-07 10:00:00,101.13,101.21,101.03,101.08,12100.0,91.2177,91.2898,91.1275,91.1726,12100.0
2015-04-07 10:05:00,101.1,101.22,101.08,101.14,10100.0,91.1906,91.2989,91.1726,91.2267,10100.0
2015-04-07 10:10:00,101.14,101.21,101.13,101.2,18000.0,91.2267,91.2898,91.2177,91.2808,18000.0
2015-04-07 10:15:00,101.2,101.38,101.2,101.32,16400.0,91.2808,91.4432,91.2808,91.3891,16400.0
2015-04-07 10:20:00,101.34,101.41,101.3,101.38,8000.0,91.4071,91.4702,91.371,91.4432,8000.0
2015-04-07 10:25:00,101.41,101.48,101.41,101.46,13100.0,91.4702,91.5334,91.4702,91.5153,13100.0
2015-04-07 10:30:00,101.45,101.7,101.45,101.66,16800.0,91.5063,91.7318,91.5063,91.6957,16800.0
2015-04-07 10:35:00,101.68,101.82,101.68,101.72,7600.0,91.7138,91.8401,91.7138,91.7499,7600.0
2015-04-07 10:40:00,101.74,101.79,101.65,101.69,21200.0,91.7679,91.813,91.6867,91.7228,21200.0
2015-04-07 10:45:00,101.7,101.81,101.7,101.73,7300.0,91.7318,91.831,91.7318,91.7589,7300.0
2015-04-07 10:50:00,101.7,101.86,101.7,101.82,6300.0,91.7318,91.8761,91.7318,91.8401,6300.0
2015-04-07 10:55:00,101.8,101.82,101.65,101.65,8200.0,91.822,91.8401,91.6867,91.6867,8200.0
2015-04-07 11:00:00,101.63,101.69,101.6,101.6,7200.0,91.6687,91.7228,91.6416,91.6416,7200.0
2015-04-07 11:05:00,101.61,101.62,101.36,101.36,4500.0,91.6506,91.6597,91.4251,91.4251,4500.0
2015-04-07 11:10:00,101.4,101.47,101.16,101.22,9700.0,91.4612,91.5244,91.2447,91.2989,9700.0
2015-04-07 11:15:00,101.22,101.22,100.98,101.03,2300.0,91.2989,91.2989,91.0824,91.1275,2300.0
2015-04-07 11:20:00,101.01,101.11,101.01,101.04,5100.0,91.1094,91.1996,91.1094,91.1365,5100.0
2015-04-07 11:25:00,101.06,101.26,100.98,100.98,5300.0,91.1545,91.3349,91.0824,91.0824,5300.0
2015-04-07 11:30:00,101.0,101.09,101.0,101.09,6200.0,91.1004,91.1816,91.1004,91.1816,6200.0
2015-04-07 11:35:00,101.12,101.2,100.92,100.98,6000.0,91.2087,91.2808,91.0283,91.0824,6000.0
2015-04-07 11:40:00,100.94,100.97,100.85,100.87,4100.0,91.0463,91.0734,90.9651,90.9832,4100.0
2015-04-07 11:45:00,100.9,100.9,100.77,100.82,3700.0,91.0102,91.0102,90.893,90.9381,3700.0
2015-04-07 11:50:00,100.82,100.91,100.81,100.91,3300.0,90.9381,91.0192,90.929,91.0192,3300.0
2015-04-07 11:55:00,100.9,100.91,100.79,100.84,6400.0,91.0102,91.0192,90.911,90.9561,6400.0
2015-04-07 12:00:00,100.9,100.91,100.89,100.9,6100.0,91.0102,91.0192,91.0012,91.0102,6100.0
2015-04-07 12:05:00,100.91,100.91,100.82,100.84,2100.0,91.0192,91.0192,90.9381,90.9561,2100.0
2015-04-07 12:10:00,100.84,101.05,100.82,100.96,5500.0,90.9561,91.1455,90.9381,91.0643,5500.0
2015-04-07 12:15:00,100.94,100.95,100.86,100.89,2400.0,91.0463,91.0553,90.9741,91.0012,2400.0
2015-04-07 12:20:00,100.89,100.97,100.88,100.92,2900.0,91.0012,91.0734,90.9922,91.0283,2900.0
2015-04-07 12:25:00,100.91,100.94,100.79,100.83,3700.0,91.0192,91.0463,90.911,90.9471,3700.0
2015-04-07 12:30:00,100.83,100.89,100.81,100.88,3300.0,90.9471,91.0012,90.929,90.9922,3300.0
2015-04-07 12:35:00,100.89,100.92,100.88,100.88,2100.0,91.0012,91.0283,90.9922,90.9922,2100.0
2015-04-07 12:40:00,100.88,100.88,100.78,100.83,1800.0,90.9922,90.9922,90.902,90.9471,1800.0
2015-04-07 12:45:00,100.82,100.82,100.67,100.68,3200.0,90.9381,90.9381,90.8028,90.8118,3200.0
2015-04-07 12:50:00,100.7,100.79,100.7,100.79,2800.0,90.8298,90.911,90.8298,90.911,2800.0
2015-04-07 12:55:00,100.79,100.84,100.79,100.84,1500.0,90.911,90.9561,90.911,90.9561,1500.0
2015-04-07 13:00:00,100.83,100.83,100.75,100.78,2400.0,90.9471,90.9471,90.8749,90.902,2400.0
2015-04-07 13:05:00,100.79,100.83,100.73,100.83,2500.0,90.911,90.9471,90.8569,90.9471,2500.0
2015-04-07 13:10:00,100.8,100.8,100.73,100.75,1700.0,90.92,90.92,90.8569,90.8749,1700.0
2015-04-07 13:15:00,100.76,100.84,100.76,100.84,2900.0,90.884,90.9561,90.884,90.9561,2900.0
2015-04-07 13:20:00,100.83,100.85,100.8,100.85,4400.0,90.9471,90.9651,90.92,90.9651,4400.0
2015-04-07 13:25:00,100.84,100.84,100.76,100.82,3400.0,90.9561,90.9561,90.884,90.9381,3400.0
2015-04-07 13:30:00,100.8,100.8,100.71,100.71,1400.0,90.92,90.92,90.8389,90.8389,1400.0
2015-04-07 13:35:00,100.73,100.76,100.71,100.71,2500.0,90.8569,90.884,90.8389,90.8389,2500.0
2015-04-07 13:40:00,100.68,100.73,100.67,100.69,2300.0,90.8118,90.8569,90.8028,90.8208,2300.0
2015-04-07 13:45:00,100.69,100.71,100.57,100.57,4100.0,90.8208,90.8389,90.7126,90.7126,4100.0
2015-04-07 13:50:00,100.58,100.59,100.46,100.5,12900.0,90.7216,90.7306,90.6134,90.6494,12900.0
2015-04-07 13:55:00,100.5,100.51,100.38,100.4,31600.0,90.6494,90.6585,90.5412,90.5592,31600.0
2015-04-07 14:00:00,100.41,100.42,100.28,100.3,16700.0,90.5683,90.5773,90.451,90.469,16700.0
2015-04-07 14:05:00,100.32,100.32,100.2,100.28,12800.0,90.4871,90.4871,90.3788,90.451,12800.0
2015-04-07 14:10:00,100.23,100.29,100.21,100.24,8500.0,90.4059,90.46,90.3879,90.4149,8500.0
2015-04-07 14:15:00,100.24,100.26,100.17,100.19,11300.0,90.4149,90.433,90.3518,90.3698,11300.0
2015-04-07 14:20:00,100.18,100.32,100.15,100.32,18700.0,90.3608,90.4871,90.3337,90.4871,18700.0
2015-04-07 14:25:00,100.31,100.31,100.25,100.28,7800.0,90.4781,90.4781,90.4239,90.451,7800.0
2015-04-07 14:30:00,100.28,100.39,100.28,100.33,6500.0,90.451,90.5502,90.451,90.4961,6500.0
2015-04-07 14:35:00,100.33,100.37,100.32,100.34,7000.0,90.4961,90.5322,90.4871,90.5051,7000.0
2015-04-07 14:40:00,100.34,100.35,100.28,100.3,9000.0,90.5051,90.5141,90.451,90.469,9000.0
2015-04-07 14:45:00,100.3,100.39,100.29,100.35,5700.0,90.469,90.5502,90.46,90.5141,5700.0
2015-04-07 14:50:00,100.35,100.45,100.35,100.45,5000.0,90.5141,90.6043,90.5141,90.6043,5000.0
2015-04-07 14:55:00,100.46,100.48,100.39,100.42,7400.0,90.6134,90.6314,90.5502,90.5773,7400.0
2015-04-07 15:00:00,100.42,100.42,100.32,100.32,10100.0,90.5773,90.5773,90.4871,90.4871,10100.0
2015-04-07 15:05:00,100.33,100.36,100.29,100.33,7400.0,90.4961,90.5232,90.46,90.4961,7400.0
2015-04-07 15:10:00,100.33,100.4,100.3,100.39,12800.0,90.4961,90.5592,90.469,90.5502,12800.0
2015-04-07 15:15:00,100.4,100.42,100.38,100.4,8600.0,90.5592,90.5773,90.5412,90.5592,8600.0
2015-04-07 15:20:00,100.41,100.41,100.26,100.3,15500.0,90.5683,90.5683,90.433,90.469,15500.0
2015-04-07 15:25:00,100.29,100.34,100.24,100.32,10600.0,90.46,90.5051,90.4149,90.4871,10600.0
2015-04-07 15:30:00,100.33,100.38,100.27,100.31,10500.0,90.4961,90.5412,90.442,90.4781,10500.0
2015-04-07 15:35:00,100.31,100.37,100.29,100.36,31000.0,90.4781,90.5322,90.46,90.5232,31000.0
2015-04-07 15:40:00,100.36,100.36,100.19,100.26,22000.0,90.5232,90.5232,90.3698,90.433,22000.0
2015-04-07 15:45:00,100.27,100.38,100.27,100.33,12900.0,90.442,90.5412,90.442,90.4961,12900.0
2015-04-07 15:50:00,100.33,100.36,100.12,100.12,15900.0,90.4961,90.5232,90.3067,90.3067,15900.0
2015-04-07 15:55:00,100.12,100.31,100.12,100.16,19100.0,90.3067,90.4781,90.3067,90.3428,19100.0
2015-04-08 09:30:00,99.8,99.9,99.75,99.77,23000.0,90.018,90.1082,89.9729,89.991,23000.0
2015-04-08 09:35:00,99.77,99.82,99.46,99.6,45300.0,89.991,90.0361,89.7114,89.8376,45300.0
2015-04-08 09:40:00,99.59,99.75,99.52,99.72,8900.0,89.8286,89.9729,89.7655,89.9459,8900.0
2015-04-08 09:45:00,99.7,99.79,99.62,99.79,13100.0,89.9278,90.009,89.8557,90.009,13100.0
2015-04-08 09:50:00,99.84,99.9,99.74,99.79,5800.0,90.0541,90.1082,89.9639,90.009,5800.0
2015-04-08 09:55:00,99.91,99.96,99.88,99.92,5900.0,90.1173,90.1624,90.0902,90.1263,5900.0
2015-04-08 10:00:00,99.88,99.91,99.59,99.71,8000.0,90.0902,90.1173,89.8286,89.9369,8000.0
2015-04-08 10:05:00,99.78,99.78,99.66,99.72,5300.0,90.0,90.0,89.8918,89.9459,5300.0
2015-04-08 10:10:00,99.72,99.75,99.62,99.62,4700.0,89.9459,89.9729,89.8557,89.8557,4700.0
2015-04-08 10:15:00,99.58,99.68,99.55,99.68,8500.0,89.8196,89.9098,89.7925,89.9098,8500.0
2015-04-08 10:20:00,99.67,99.76,99.6,99.74,9000.0,89.9008,89.982,89.8376,89.9639,9000.0
2015-04-08 10:25:00,99.76,99.78,99.68,99.76,5500.0,89.982,90.0,89.9098,89.982,5500.0
2015-04-08 10:30:00,99.76,99.76,99.56,99.56,6000.0,89.982,89.982,89.8016,89.8016,6000.0
2015-04-08 10:35:00,99.52,99.55,99.43,99.46,13800.0,89.7655,89.7925,89.6843,89.7114,13800.0
2015-04-08 10:40:00,99.45,99.48,99.22,99.33,8700.0,89.7024,89.7294,89.4949,89.5941,8700.0
2015-04-08 10:45:00,99.35,99.48,99.26,99.45,23200.0,89.6122,89.7294,89.531,89.7024,23200.0
2015-04-08 10:50:00,99.5,99.5,99.26,99.26,3600.0,89.7475,89.7475,89.531,89.531,3600.0
2015-04-08 10:55:00,99.37,99.4,99.3,99.33,2800.0,89.6302,89.6573,89.5671,89.5941,2800.0
2015-04-08 11:00:00,99.33,99.38,99.25,99.37,1400.0,89.5941,89.6392,89.522,89.6302,1400.0
2015-04-08 11:05:00,99.54,99.65,99.5,99.65,2100.0,89.7835,89.8827,89.7475,89.8827,2100.0
2015-04-08 11:10:00,99.65,99.7,99.54,99.63,2500.0,89.8827,89.9278,89.7835,89.8647,2500.0
2015-04-08 11:15:00,99.67,99.67,99.5,99.55,8700.0,89.9008,89.9008,89.7475,89.7925,8700.0
2015-04-08 11:20:00,99.65,99.69,99.62,99.67,3200.0,89.8827,89.9188,89.8557,89.9008,3200.0
2015-04-08 11:25:00,99.66,99.67,99.47,99.52,2400.0,89.8918,89.9008,89.7204,89.7655,2400.0
2015-04-08 11:30:00,99.53,99.57,99.41,99.45,4300.0,89.7745,89.8106,89.6663,89.7024,4300.0
2015-04-08 11:35:00,99.41,99.7,99.39,99.67,10000.0,89.6663,89.9278,89.6482,89.9008,10000.0
2015-04-08 11:40:00,99.76,99.83,99.74,99.82,1000.0,89.982,90.0451,89.9639,90.0361,1000.0
2015-04-08 11:45:00,99.83,99.84,99.77,99.83,1000.0,90.0451,90.0541,89.991,90.0451,1000.0
2015-04-08 11:50:00,99.84,99.84,99.81,99.83,900.0,90.0541,90.0541,90.0271,90.0451,900.0
2015-04-08 11:55:00,99.78,99.82,99.76,99.81,2000.0,90.0,90.0361,89.982,90.0271,2000.0
2015-04-08 12:00:00,99.82,99.89,99.82,99.82,1300.0,90.0361,90.0992,90.0361,90.0361,1300.0
2015-04-08 12:05:00,99.85,99.85,99.8,99.83,500.0,90.0631,90.0631,90.018,90.0451,500.0
2015-04-08 12:10:00,99.83,99.83,99.71,99.71,2900.0,90.0451,90.0451,89.9369,89.9369,2900.0
2015-04-08 12:15:00,99.72,99.84,99.72,99.84,800.0,89.9459,90.0541,89.9459,90.0541,800.0
2015-04-08 12:20:00,99.8,99.81,99.75,99.75,1800.0,90.018,90.0271,89.9729,89.9729,1800.0
2015-04-08 12:25:00,99.74,99.78,99.69,99.69,1100.0,89.9639,90.0,89.9188,89.9188,1100.0
2015-04-08 12:30:00,99.66,99.81,99.64,99.81,2300.0,89.8918,90.0271,89.8737,90.0271,2300.0
2015-04-08 12:35:00,99.79,99.88,99.77,99.78,3300.0,90.009,90.0902,89.991,90.0,3300.0
2015-04-08 12:40:00,99.79,99.8,99.73,99.73,1700.0,90.009,90.018,89.9549,89.9549,1700.0
2015-04-08 12:45:00,99.75,99.86,99.74,99.86,1200.0,89.9729,90.0722,89.9639,90.0722,1200.0
2015-04-08 12:50:00,99.86,99.9,99.85,99.88,2800.0,90.0722,90.1082,90.0631,90.0902,2800.0
2015-04-08 12:55:00,99.84,100.13,99.84,100.05,41000.0,90.0541,90.3157,90.0541,90.2435,41000.0
2015-04-08 13:00:00,100.12,100.17,100.09,100.13,2600.0,90.3067,90.3518,90.2796,90.3157,2600.0
2015-04-08 13:05:00,100.17,100.18,100.08,100.09,3700.0,90.3518,90.3608,90.2706,90.2796,3700.0
2015-04-08 13:10:00,100.11,100.15,100.05,100.05,2300.0,90.2977,90.3337,90.2435,90.2435,2300.0
2015-04-08 13:15:00,100.04,100.04,99.84,99.9,3800.0,90.2345,90.2345,90.0541,90.1082,3800.0
2015-04-08 13:20:00,100.01,100.01,99.86,99.86,1300.0,90.2075,90.2075,90.0722,90.0722,1300.0
2015-04-08 13:25:00,99.84,100.01,99.84,99.97,1700.0,90.0541,90.2075,90.0541,90.1714,1700.0
2015-04-08 13:30:00,99.94,99.97,99.86,99.9,7800.0,90.1443,90.1714,90.0722,90.1082,7800.0
2015-04-08 13:35:00,99.87,99.87,99.77,99.8,1900.0,90.0812,90.0812,89.991,90.018,1900.0
2015-04-08 13:40:00,99.8,99.85,99.75,99.85,1900.0,90.018,90.0631,89.9729,90.0631,1900.0
2015-04-08 13:45:00,99.82,99.89,99.79,99.83,3200.0,90.0361,90.0992,90.009,90.0451,3200.0
2015-04-08 13:50:00,99.82,99.96,99.82,99.96,1600.0,90.0361,90.1624,90.0361,90.1624,1600.0
2015-04-08 13:55:00,99.94,99.94,99.78,99.82,2400.0,90.1443,90.1443,90.0,90.0361,2400.0
2015-04-08 14:00:00,99.89,99.89,99.43,99.61,7300.0,90.0992,90.0992,89.6843,89.8467,7300.0
2015-04-08 14:05:00,99.58,99.58,99.2,99.2,10900.0,89.8196,89.8196,89.4769,89.4769,10900.0
2015-04-08 14:10:00,99.25,99.78,99.22,99.78,4900.0,89.522,90.0,89.4949,90.0,4900.0
2015-04-08 14:15:00,99.75,99.91,99.67,99.87,2800.0,89.9729,90.1173,89.9008,90.0812,2800.0
2015-04-08 14:20:00,100.01,100.09,99.85,99.95,2800.0,90.2075,90.2796,90.0631,90.1533,2800.0
2015-04-08 14:25:00,99.94,99.97,99.81,99.91,2700.0,90.1443,90.1714,90.0271,90.1173,2700.0
2015-04-08 14:30:00,99.86,99.87,99.78,99.84,1900.0,90.0722,90.0812,90.0,90.0541,1900.0
2015-04-08 14:35:00,99.88,99.97,99.7,99.83,10300.0,90.0902,90.1714,89.9278,90.0451,10300.0
2015-04-08 14:40:00,99.8,99.9,99.73,99.87,2400.0,90.018,90.1082,89.9549,90.0812,2400.0
2015-04-08 14:45:00,99.88,99.94,99.86,99.93,3200.0,90.0902,90.1443,90.0722,90.1353,3200.0
2015-04-08 14:50:00,99.96,99.98,99.73,99.73,2000.0,90.1624,90.1804,89.9549,89.9549,2000.0
2015-04-08 14:55:00,99.72,99.83,99.64,99.83,5500.0,89.9459,90.0451,89.8737,90.0451,5500.0
2015-04-08 15:00:00,99.84,99.87,99.74,99.87,3300.0,90.0541,90.0812,89.9639,90.0812,3300.0
2015-04-08 15:05:00,99.84,99.88,99.84,99.88,3100.0,90.0541,90.0902,90.0541,90.0902,3100.0
2015-04-08 15:10:00,99.86,99.87,99.67,99.69,4100.0,90.0722,90.0812,89.9008,89.9188,4100.0
2015-04-08 15:15:00,99.69,99.76,99.64,99.68,5600.0,89.9188,89.982,89.8737,89.9098,5600.0
2015-04-08 15:20:00,99.71,99.75,99.63,99.65,5000.0,89.9369,89.9729,89.8647,89.8827,5000.0
2015-04-08 15:25:00,99.68,99.84,99.68,99.77,5000.0,89.9098,90.0541,89.9098,89.991,5000.0
2015-04-08 15:30:00,99.77,99.78,99.68,99.76,8600.0,89.991,90.0,89.9098,89.982,8600.0
2015-04-08 15:35:00,99.76,99.79,99.71,99.79,4500.0,89.982,90.009,89.9369,90.009,4500.0
2015-04-08 15:40:00,99.79,100.04,99.75,100.01,23000.0,90.009,90.2345,89.9729,90.2075,23000.0
2015-04-08 15:45:00,100.02,100.1,99.96,100.03,17900.0,90.2165,90.2886,90.1624,90.2255,17900.0
2015-04-08 15:50:00,100.0,100.0,99.82,99.88,23600.0,90.1984,90.1984,90.0361,90.0902,23600.0
2015-04-08 15:55:00,99.87,99.99,99.8,99.97,24000.0,90.0812,90.1894,90.018,90.1714,24000.0
2015-04-09 09:30:00,100.31,100.36,100.16,100.35,30700.0,90.4781,90.5232,90.3428,90.5141,30700.0
2015-04-09 09:35:00,100.35,100.42,100.18,100.37,35200.0,90.5141,90.5773,90.3608,90.5322,35200.0
2015-04-09 09:40:00,100.33,100.33,100.1,100.11,14900.0,90.4961,90.4961,90.2886,90.2977,14900.0
2015-04-09 09:45:00,100.16,100.23,100.11,100.18,7000.0,90.3428,90.4059,90.2977,90.3608,7000.0
2015-04-09 09:50:00,100.17,100.2,100.03,100.12,27400.0,90.3518,90.3788,90.2255,90.3067,27400.0
2015-04-09 09:55:00,100.12,100.18,100.08,100.17,10300.0,90.3067,90.3608,90.2706,90.3518,10300.0
2015-04-09 10:00:00,100.19,100.24,100.13,100.2,5100.0,90.3698,90.4149,90.3157,90.3788,5100.0
2015-04-09 10:05:00,100.15,100.16,99.91,100.11,13300.0,90.3337,90.3428,90.1173,90.2977,13300.0
2015-04-09 10:10:00,100.1,100.25,100.04,100.22,10500.0,90.2886,90.4239,90.2345,90.3969,10500.0
2015-04-09 10:15:00,100.25,100.25,100.07,100.13,7300.0,90.4239,90.4239,90.2616,90.3157,7300.0
2015-04-09 10:20:00,100.11,100.28,100.03,100.26,15300.0,90.2977,90.451,90.2255,90.433,15300.0
2015-04-09 10:25:00,100.23,100.41,100.19,100.41,5000.0,90.4059,90.5683,90.3698,90.5683,5000.0
2015-04-09 10:30:00,100.44,100.45,100.21,100.26,18300.0,90.5953,90.6043,90.3879,90.433,18300.0
2015-04-09 10:35:00,100.25,100.29,100.08,100.1,7900.0,90.4239,90.46,90.2706,90.2886,7900.0
2015-04-09 10:40:00,100.11,100.12,99.65,99.77,24800.0,90.2977,90.3067,89.8827,89.991,24800.0
2015-04-09 10:45:00,99.79,99.98,99.73,99.97,4900.0,90.009,90.1804,89.9549,90.1714,4900.0
2015-04-09 10:50:00,99.95,99.95,99.83,99.87,13800.0,90.1533,90.1533,90.0451,90.0812,13800.0
2015-04-09 10:55:00,99.85,99.89,99.76,99.85,4600.0,90.0631,90.0992,89.982,90.0631,4600.0
2015-04-09 11:00:00,99.84,99.86,99.77,99.8,2500.0,90.0541,90.0722,89.991,90.018,2500.0
2015-04-09 11:05:00,99.74,99.77,99.68,99.77,4800.0,89.9639,89.991,89.9098,89.991,4800.0
2015-04-09 11:10:00,99.75,99.87,99.73,99.83,4300.0,89.9729,90.0812,89.9549,90.0451,4300.0
2015-04-09 11:15:00,99.81,99.81,99.69,99.81,3600.0,90.0271,90.0271,89.9188,90.0271,3600.0
2015-04-09 11:20:00,99.82,99.82,99.71,99.74,15100.0,90.0361,90.0361,89.9369,89.9639,15100.0
2015-04-09 11:25:00,99.73,99.77,99.7,99.75,5600.0,89.9549,89.991,89.9278,89.9729,5600.0
2015-04-09 11:30:00,99.76,99.91,99.76,99.9,10800.0,89.982,90.1173,89.982,90.1082,10800.0
2015-04-09 11:35:00,99.94,99.94,99.9,99.9,1000.0,90.1443,90.1443,90.1082,90.1082,1000.0
2015-04-09 11:40:00,99.92,100.0,99.86,100.0,3000.0,90.1263,90.1984,90.0722,90.1984,3000.0
2015-04-09 11:45:00,100.09,100.11,100.0,100.01,7900.0,90.2796,90.2977,90.1984,90.2075,7900.0
2015-04-09 11:50:00,99.97,100.0,99.91,99.93,11500.0,90.1714,90.1984,90.1173,90.1353,11500.0
2015-04-09 11:55:00,99.91,99.91,99.8,99.86,6000.0,90.1173,90.1173,90.018,90.0722,6000.0
2015-04-09 12:00:00,99.83,99.84,99.49,99.51,8700.0,90.0451,90.0541,89.7384,89.7565,8700.0
2015-04-09 12:05:00,99.55,99.61,99.55,99.57,1200.0,89.7925,89.8467,89.7925,89.8106,1200.0
2015-04-09 12:10:00,99.59,99.74,99.59,99.64,2200.0,89.8286,89.9639,89.8286,89.8737,2200.0
2015-04-09 12:15:00,99.65,99.69,99.62,99.67,2800.0,89.8827,89.9188,89.8557,89.9008,2800.0
2015-04-09 12:20:00,99.67,99.95,99.67,99.81,8000.0,89.9008,90.1533,89.9008,90.0271,8000.0
2015-04-09 12:25:00,99.83,99.84,99.79,99.81,1800.0,90.0451,90.0541,90.009,90.0271,1800.0
2015-04-09 12:30:00,99.81,99.85,99.77,99.79,1600.0,90.0271,90.0631,89.991,90.009,1600.0
2015-04-09 12:35:00,99.79,99.9,99.75,99.85,4400.0,90.009,90.1082,89.9729,90.0631,4400.0
2015-04-09 12:40:00,99.85,99.87,99.85,99.86,1000.0,90.0631,90.0812,90.0631,90.0722,1000.0
2015-04-09 12:45:00,99.87,99.91,99.85,99.85,2000.0,90.0812,90.1173,90.0631,90.0631,2000.0
2015-04-09 12:50:00,99.89,99.89,99.81,99.89,3700.0,90.0992,90.0992,90.0271,90.0992,3700.0
2015-04-09 12:55:00,99.88,99.9,99.83,99.9,2100.0,90.0902,90.1082,90.0451,90.1082,2100.0
2015-04-09 13:00:00,99.92,99.92,99.68,99.71,2600.0,90.1263,90.1263,89.9098,89.9369,2600.0
2015-04-09 13:05:00,99.72,99.74,99.7,99.74,300.0,89.9459,89.9639,89.9278,89.9639,300.0
2015-04-09 13:10:00,99.77,99.86,99.77,99.83,2900.0,89.991,90.0722,89.991,90.0451,2900.0
2015-04-09 13:15:00,99.85,99.87,99.76,99.79,3700.0,90.0631,90.0812,89.982,90.009,3700.0
2015-04-09 13:20:00,99.81,99.95,99.78,99.91,5100.0,90.0271,90.1533,90.0,90.1173,5100.0
2015-04-09 13:25:00,99.94,99.99,99.92,99.95,8700.0,90.1443,90.1894,90.1263,90.1533,8700.0
2015-04-09 13:30:00,99.9,99.97,99.79,99.96,4000.0,90.1082,90.1714,90.009,90.1624,4000.0
2015-04-09 13:35:00,99.96,99.96,99.86,99.9,1500.0,90.1624,90.1624,90.0722,90.1082,1500.0
2015-04-09 13:40:00,99.89,99.98,99.82,99.93,5900.0,90.0992,90.1804,90.0361,90.1353,5900.0
2015-04-09 13:45:00,99.95,100.0,99.89,99.95,2400.0,90.1533,90.1984,90.0992,90.1533,2400.0
2015-04-09 13:50:00,99.98,100.06,99.97,100.02,3300.0,90.1804,90.2526,90.1714,90.2165,3300.0
2015-04-09 13:55:00,99.99,100.15,99.98,100.14,5400.0,90.1894,90.3337,90.1804,90.3247,5400.0
2015-04-09 14:00:00,100.14,100.27,100.12,100.25,6200.0,90.3247,90.442,90.3067,90.4239,6200.0
2015-04-09 14:05:00,100.28,100.32,100.23,100.32,4000.0,90.451,90.4871,90.4059,90.4871,4000.0
2015-04-09 14:10:00,100.31,100.41,100.29,100.37,8400.0,90.4781,90.5683,90.46,90.5322,8400.0
2015-04-09 14:15:00,100.36,100.43,100.28,100.37,13000.0,90.5232,90.5863,90.451,90.5322,13000.0
2015-04-09 14:20:00,100.36,100.36,100.29,100.33,4700.0,90.5232,90.5232,90.46,90.4961,4700.0
2015-04-09 14:25:00,100.31,100.42,100.31,100.38,3800.0,90.4781,90.5773,90.4781,90.5412,3800.0
2015-04-09 14:30:00,100.37,100.38,100.26,100.29,7000.0,90.5322,90.5412,90.433,90.46,7000.0
2015-04-09 14:35:00,100.33,100.52,100.31,100.52,2200.0,90.4961,90.6675,90.4781,90.6675,2200.0
2015-04-09 14:40:00,100.52,100.54,100.47,100.47,13200.0,90.6675,90.6855,90.6224,90.6224,13200.0
2015-04-09 14:45:00,100.48,100.54,100.4,100.48,7700.0,90.6314,90.6855,90.5592,90.6314,7700.0
2015-04-09 14:50:00,100.46,100.52,100.46,100.48,8100.0,90.6134,90.6675,90.6134,90.6314,8100.0
2015-04-09 14:55:00,100.48,100.56,100.44,100.54,7700.0,90.6314,90.7036,90.5953,90.6855,7700.0
2015-04-09 15:00:00,100.54,100.67,100.54,100.66,7000.0,90.6855,90.8028,90.6855,90.7938,7000.0
2015-04-09 15:05:00,100.63,100.63,100.54,100.55,7500.0,90.7667,90.7667,90.6855,90.6945,7500.0
2015-04-09 15:10:00,100.55,100.77,100.53,100.74,12500.0,90.6945,90.893,90.6765,90.8659,12500.0
2015-04-09 15:15:00,100.76,100.76,100.59,100.68,15600.0,90.884,90.884,90.7306,90.8118,15600.0
2015-04-09 15:20:00,100.69,100.72,100.51,100.67,16700.0,90.8208,90.8479,90.6585,90.8028,16700.0
2015-04-09 15:25:00,100.65,100.67,100.56,100.65,15100.0,90.7847,90.8028,90.7036,90.7847,15100.0
2015-04-09 15:30:00,100.66,100.69,100.53,100.6,19100.0,90.7938,90.8208,90.6765,90.7396,19100.0
2015-04-09 15:35:00,100.62,100.71,100.62,100.71,13000.0,90.7577,90.8389,90.7577,90.8389,13000.0
2015-04-09 15:40:00,100.71,100.78,100.71,100.76,14700.0,90.8389,90.902,90.8389,90.884,14700.0
2015-04-09 15:45:00,100.75,100.78,100.7,100.72,19900.0,90.8749,90.902,90.8298,90.8479,19900.0
2015-04-09 15:50:00,100.72,100.72,100.61,100.72,44500.0,90.8479,90.8479,90.7487,90.8479,44500.0
2015-04-09 15:55:00,100.71,100.86,100.71,100.74,47700.0,90.8389,90.9741,90.8389,90.8659,47700.0
2015-04-10 09:30:00,99.73,99.77,99.59,99.66,25700.0,89.9549,89.991,89.8286,89.8918,25700.0
2015-04-10 09:35:00,99.65,99.78,99.63,99.68,16500.0,89.8827,90.0,89.8647,89.9098,16500.0
2015-04-10 09:40:00,99.66,99.96,99.66,99.95,15500.0,89.8918,90.1624,89.8918,90.1533,15500.0
2015-04-10 09:45:00,99.96,100.11,99.85,100.1,18200.0,90.1624,90.2977,90.0631,90.2886,18200.0
2015-04-10 09:50:00,100.12,100.17,100.03,100.05,7600.0,90.3067,90.3518,90.2255,90.2435,7600.0
2015-04-10 09:55:00,100.07,100.07,99.89,99.89,7900.0,90.2616,90.2616,90.0992,90.0992,7900.0
2015-04-10 10:00:00,99.9,100.19,99.9,100.15,30400.0,90.1082,90.3698,90.1082,90.3337,30400.0
2015-04-10 10:05:00,100.15,100.31,100.07,100.24,4500.0,90.3337,90.4781,90.2616,90.4149,4500.0
2015-04-10 10:10:00,100.19,100.19,100.05,100.09,8100.0,90.3698,90.3698,90.2435,90.2796,8100.0
2015-04-10 10:15:00,100.05,100.09,100.0,100.01,12200.0,90.2435,90.2796,90.1984,90.2075,12200.0
2015-04-10 10:20:00,100.02,100.07,99.98,100.0,8300.0,90.2165,90.2616,90.1804,90.1984,8300.0
2015-04-10 10:25:00,100.0,100.02,99.93,99.93,17600.0,90.1984,90.2165,90.1353,90.1353,17600.0
2015-04-10 10:30:00,99.93,100.16,99.93,100.16,4200.0,90.1353,90.3428,90.1353,90.3428,4200.0
2015-04-10 10:35:00,100.16,100.24,100.1,100.2,3400.0,90.3428,90.4149,90.2886,90.3788,3400.0
2015-04-10 10:40:00,100.2,100.29,100.2,100.25,4500.0,90.3788,90.46,90.3788,90.4239,4500.0
2015-04-10 10:45:00,100.26,100.34,100.25,100.32,4200.0,90.433,90.5051,90.4239,90.4871,4200.0
2015-04-10 10:50:00,100.32,100.44,100.32,100.39,7600.0,90.4871,90.5953,90.4871,90.5502,7600.0
2015-04-10 10:55:00,100.39,100.45,100.25,100.25,4000.0,90.5502,90.6043,90.4239,90.4239,4000.0
2015-04-10 11:00:00,100.24,100.45,100.24,100.38,5300.0,90.4149,90.6043,90.4149,90.5412,5300.0
2015-04-10 11:05:00,100.38,100.42,100.34,100.42,3800.0,90.5412,90.5773,90.5051,90.5773,3800.0
2015-04-10 11:10:00,100.42,100.57,100.35,100.57,4100.0,90.5773,90.7126,90.5141,90.7126,4100.0
2015-04-10 11:15:00,100.54,100.58,100.49,100.51,5200.0,90.6855,90.7216,90.6404,90.6585,5200.0
2015-04-10 11:20:00,100.53,100.54,100.42,100.5,4300.0,90.6765,90.6855,90.5773,90.6494,4300.0
2015-04-10 11:25:00,100.49,100.56,100.43,100.43,3500.0,90.6404,90.7036,90.5863,90.5863,3500.0
2015-04-10 11:30:00,100.47,100.57,100.35,100.36,4800.0,90.6224,90.7126,90.5141,90.5232,4800.0
2015-04-10 11:35:00,100.35,100.5,100.34,100.38,5800.0,90.5141,90.6494,90.5051,90.5412,5800.0
2015-04-10 11:40:00,100.37,100.4,100.19,100.36,10700.0,90.5322,90.5592,90.3698,90.5232,10700.0
2015-04-10 11:45:00,100.29,100.29,100.12,100.25,5900.0,90.46,90.46,90.3067,90.4239,5900.0
2015-04-10 11:50:00,100.2,100.2,100.07,100.12,5800.0,90.3788,90.3788,90.2616,90.3067,5800.0
2015-04-10 11:55:00,100.1,100.17,100.08,100.09,1600.0,90.2886,90.3518,90.2706,90.2796,1600.0
2015-04-10 12:00:00,100.13,100.19,100.09,100.09,2500.0,90.3157,90.3698,90.2796,90.2796,2500.0
2015-04-10 12:05:00,100.08,100.17,100.08,100.16,2300.0,90.2706,90.3518,90.2706,90.3428,2300.0
2015-04-10 12:10:00,100.15,100.23,100.15,100.16,2600.0,90.3337,90.4059,90.3337,90.3428,2600.0
2015-04-10 12:15:00,100.19,100.23,100.1,100.12,1900.0,90.3698,90.4059,90.2886,90.3067,1900.0
2015-04-10 12:20:00,100.1,100.17,100.09,100.09,1800.0,90.2886,90.3518,90.2796,90.2796,1800.0
2015-04-10 12:25:00,100.13,100.18,100.09,100.12,4500.0,90.3157,90.3608,90.2796,90.3067,4500.0
2015-04-10 12:30:00,100.12,100.15,100.09,100.09,2400.0,90.3067,90.3337,90.2796,90.2796,2400.0
2015-04-10 12:35:00,100.09,100.15,100.09,100.09,3000.0,90.2796,90.3337,90.2796,90.2796,3000.0
2015-04-10 12:40:00,100.13,100.23,100.12,100.15,7300.0,90.3157,90.4059,90.3067,90.3337,7300.0
2015-04-10 12:45:00,100.15,100.25,100.14,100.19,5000.0,90.3337,90.4239,90.3247,90.3698,5000.0
2015-04-10 12:50:00,100.16,100.16,100.08,100.08,5100.0,90.3428,90.3428,90.2706,90.2706,5100.0
2015-04-10 12:55:00,100.09,100.16,100.05,100.05,1700.0,90.2796,90.3428,90.2435,90.2435,1700.0
2015-04-10 13:00:00,100.06,100.26,100.06,100.22,2900.0,90.2526,90.433,90.2526,90.3969,2900.0
2015-04-10 13:05:00,100.17,100.19,100.14,100.15,1000.0,90.3518,90.3698,90.3247,90.3337,1000.0
2015-04-10 13:10:00,100.14,100.16,100.11,100.16,5100.0,90.3247,90.3428,90.2977,90.3428,5100.0
2015-04-10 13:15:00,100.16,100.22,100.13,100.13,7000.0,90.3428,90.3969,90.3157,90.3157,7000.0
2015-04-10 13:20:00,100.11,100.11,100.08,100.08,3000.0,90.2977,90.2977,90.2706,90.2706,3000.0
2015-04-10 13:25:00,100.04,100.08,100.02,100.08,2800.0,90.2345,90.2706,90.2165,90.2706,2800.0
2015-04-10 13:30:00,100.08,100.17,100.06,100.11,5000.0,90.2706,90.3518,90.2526,90.2977,5000.0
2015-04-10 13:35:00,100.13,100.15,100.11,100.14,1300.0,90.3157,90.3337,90.2977,90.3247,1300.0
2015-04-10 13:40:00,100.13,100.14,100.07,100.08,3300.0,90.3157,90.3247,90.2616,90.2706,3300.0
2015-04-10 13:45:00,100.08,100.26,100.08,100.23,4400.0,90.2706,90.433,90.2706,90.4059,4400.0
2015-04-10 13:50:00,100.2,100.22,100.12,100.22,3300.0,90.3788,90.3969,90.3067,90.3969,3300.0
2015-04-10 13:55:00,100.25,100.28,100.23,100.24,2100.0,90.4239,90.451,90.4059,90.4149,2100.0
2015-04-10 14:00:00,100.24,100.31,100.24,100.26,4400.0,90.4149,90.4781,90.4149,90.433,4400.0
2015-04-10 14:05:00,100.24,100.24,100.15,100.15,12400.0,90.4149,90.4149,90.3337,90.3337,12400.0
2015-04-10 14:10:00,100.16,100.25,100.11,100.23,21100.0,90.3428,90.4239,90.2977,90.4059,21100.0
2015-04-10 14:15:00,100.2,100.25,100.19,100.19,2100.0,90.3788,90.4239,90.3698,90.3698,2100.0
2015-04-10 14:20:00,100.2,100.2,100.09,100.12,3300.0,90.3788,90.3788,90.2796,90.3067,3300.0
2015-04-10 14:25:00,100.1,100.1,100.03,100.05,4000.0,90.2886,90.2886,90.2255,90.2435,4000.0
2015-04-10 14:30:00,100.04,100.1,100.03,100.09,15500.0,90.2345,90.2886,90.2255,90.2796,15500.0
2015-04-10 14:35:00,100.08,100.15,100.05,100.15,9900.0,90.2706,90.3337,90.2435,90.3337,9900.0
2015-04-10 14:40:00,100.16,100.16,100.01,100.04,30700.0,90.3428,90.3428,90.2075,90.2345,30700.0
2015-04-10 14:45:00,100.05,100.11,100.01,100.09,16100.0,90.2435,90.2977,90.2075,90.2796,16100.0
2015-04-10 14:50:00,100.1,100.12,100.05,100.09,8300.0,90.2886,90.3067,90.2435,90.2796,8300.0
2015-04-10 14:55:00,100.11,100.14,100.02,100.08,19700.0,90.2977,90.3247,90.2165,90.2706,19700.0
2015-04-10 15:00:00,100.07,100.09,100.05,100.09,13400.0,90.2616,90.2796,90.2435,90.2796,13400.0
2015-04-10 15:05:00,100.1,100.18,100.07,100.1,16500.0,90.2886,90.3608,90.2616,90.2886,16500.0
2015-04-10 15:10:00,100.12,100.13,100.02,100.03,14200.0,90.3067,90.3157,90.2165,90.2255,14200.0
2015-04-10 15:15:00,100.03,100.15,100.0,100.0,18500.0,90.2255,90.3337,90.1984,90.1984,18500.0
2015-04-10 15:20:00,100.0,100.02,99.88,99.96,23600.0,90.1984,90.2165,90.0902,90.1624,23600.0
2015-04-10 15:25:00,99.97,100.01,99.86,99.94,18100.0,90.1714,90.2075,90.0722,90.1443,18100.0
2015-04-10 15:30:00,99.95,100.0,99.82,99.88,36000.0,90.1533,90.1984,90.0361,90.0902,36000.0
2015-04-10 15:35:00,99.9,100.0,99.89,100.0,22600.0,90.1082,90.1984,90.0992,90.1984,22600.0
2015-04-10 15:40:00,99.99,100.07,99.99,100.01,12600.0,90.1894,90.2616,90.1894,90.2075,12600.0
2015-04-10 15:45:00,100.0,100.08,99.98,100.05,20600.0,90.1984,90.2706,90.1804,90.2435,20600.0
2015-04-10 15:50:00,100.02,100.06,99.96,100.04,20900.0,90.2165,90.2526,90.1624,90.2345,20900.0
2015-04-10 15:55:00,100.03,100.09,99.96,100.03,26400.0,90.2255,90.2796,90.1624,90.2255,26400.0
2015-04-13 09:30:00,100.39,100.5,100.24,100.44,34700.0,90.5502,90.6494,90.4149,90.5953,34700.0
2015-04-13 09:35:00,100.55,100.65,100.49,100.65,11900.0,90.6945,90.7847,90.6404,90.7847,11900.0
2015-04-13 09:40:00,100.65,100.82,100.55,100.55,28800.0,90.7847,90.9381,90.6945,90.6945,28800.0
2015-04-13 09:45:00,100.57,100.62,100.37,100.43,164000.0,90.7126,90.7577,90.5322,90.5863,164000.0
2015-04-13 09:50:00,100.46,100.58,100.45,100.54,24500.0,90.6134,90.7216,90.6043,90.6855,24500.0
2015-04-13 09:55:00,100.56,100.68,100.52,100.62,16800.0,90.7036,90.8118,90.6675,90.7577,16800.0
2015-04-13 10:00:00,100.71,100.79,100.68,100.75,3900.0,90.8389,90.911,90.8118,90.8749,3900.0
2015-04-13 10:05:00,100.77,100.95,100.76,100.9,12100.0,90.893,91.0553,90.884,91.0102,12100.0
2015-04-13 10:10:00,100.89,100.96,100.87,100.89,6900.0,91.0012,91.0643,90.9832,91.0012,6900.0
2015-04-13 10:15:00,100.9,100.99,100.87,100.96,6600.0,91.0102,91.0914,90.9832,91.0643,6600.0
2015-04-13 10:20:00,100.96,100.99,100.91,100.91,11000.0,91.0643,91.0914,91.0192,91.0192,11000.0
2015-04-13 10:25:00,100.89,100.89,100.73,100.79,16400.0,91.0012,91.0012,90.8569,90.911,16400.0
2015-04-13 10:30:00,100.81,100.88,100.51,100.54,20000.0,90.929,90.9922,90.6585,90.6855,20000.0
2015-04-13 10:35:00,100.54,100.62,100.49,100.54,24400.0,90.6855,90.7577,90.6404,90.6855,24400.0
2015-04-13 10:40:00,100.56,100.6,100.47,100.54,5000.0,90.7036,90.7396,90.6224,90.6855,5000.0
2015-04-13 10:45:00,100.56,100.58,100.49,100.52,13300.0,90.7036,90.7216,90.6404,90.6675,13300.0
2015-04-13 10:50:00,100.52,100.53,100.41,100.41,3300.0,90.6675,90.6765,90.5683,90.5683,3300.0
2015-04-13 10:55:00,100.43,100.52,100.43,100.43,2700.0,90.5863,90.6675,90.5863,90.5863,2700.0
2015-04-13 11:00:00,100.47,100.47,100.34,100.43,4600.0,90.6224,90.6224,90.5051,90.5863,4600.0
2015-04-13 11:05:00,100.43,100.57,100.41,100.54,16300.0,90.5863,90.7126,90.5683,90.6855,16300.0
2015-04-13 11:10:00,100.55,100.59,100.39,100.59,10000.0,90.6945,90.7306,90.5502,90.7306,10000.0
2015-04-13 11:15:00,100.6,100.72,100.59,100.7,4200.0,90.7396,90.8479,90.7306,90.8298,4200.0
2015-04-13 11:20:00,100.71,100.75,100.64,100.75,5200.0,90.8389,90.8749,90.7757,90.8749,5200.0
2015-04-13 11:25:00,100.77,100.92,100.7,100.7,5700.0,90.893,91.0283,90.8298,90.8298,5700.0
2015-04-13 11:30:00,100.67,100.89,100.67,100.78,9900.0,90.8028,91.0012,90.8028,90.902,9900.0
2015-04-13 11:35:00,100.78,100.98,100.73,100.94,18700.0,90.902,91.0824,90.8569,91.0463,18700.0
2015-04-13 11:40:00,100.94,100.99,100.84,100.84,1600.0,91.0463,91.0914,90.9561,90.9561,1600.0
2015-04-13 11:45:00,100.8,100.82,100.71,100.71,15400.0,90.92,90.9381,90.8389,90.8389,15400.0
2015-04-13 11:50:00,100.74,100.74,100.47,100.47,3400.0,90.8659,90.8659,90.6224,90.6224,3400.0
2015-04-13 11:55:00,100.41,100.42,100.39,100.41,1400.0,90.5683,90.5773,90.5502,90.5683,1400.0
2015-04-13 12:00:00,100.44,100.58,100.44,100.51,3200.0,90.5953,90.7216,90.5953,90.6585,3200.0
2015-04-13 12:05:00,100.53,100.58,100.45,100.45,2200.0,90.6765,90.7216,90.6043,90.6043,2200.0
2015-04-13 12:10:00,100.39,100.39,100.25,100.3,3200.0,90.5502,90.5502,90.4239,90.469,3200.0
2015-04-13 12:15:00,100.3,100.33,100.28,100.31,1100.0,90.469,90.4961,90.451,90.4781,1100.0
2015-04-13 12:20:00,100.32,100.35,100.32,100.32,900.0,90.4871,90.5141,90.4871,90.4871,900.0
2015-04-13 12:25:00,100.3,100.3,100.3,100.3,100.0,90.469,90.469,90.469,90.469,100.0
2015-04-13 12:30:00,100.29,100.39,100.27,100.33,3700.0,90.46,90.5502,90.442,90.4961,3700.0
2015-04-13 12:35:00,100.36,100.38,100.31,100.38,1200.0,90.5232,90.5412,90.4781,90.5412,1200.0
2015-04-13 12:40:00,100.33,100.33,100.18,100.23,3300.0,90.4961,90.4961,90.3608,90.4059,3300.0
2015-04-13 12:45:00,100.18,100.25,100.18,100.19,2500.0,90.3608,90.4239,90.3608,90.3698,2500.0
2015-04-13 12:50:00,100.14,100.34,100.1,100.34,5900.0,90.3247,90.5051,90.2886,90.5051,5900.0
2015-04-13 12:55:00,100.35,100.39,100.35,100.37,1500.0,90.5141,90.5502,90.5141,90.5322,1500.0
2015-04-13 13:00:00,100.35,100.37,100.27,100.3,1800.0,90.5141,90.5322,90.442,90.469,1800.0
2015-04-13 13:05:00,100.32,100.34,100.23,100.27,2400.0,90.4871,90.5051,90.4059,90.442,2400.0
2015-04-13 13:10:00,100.28,100.33,100.21,100.28,5600.0,90.451,90.4961,90.3879,90.451,5600.0
2015-04-13 13:15:00,100.31,100.31,100.18,100.24,5500.0,90.4781,90.4781,90.3608,90.4149,5500.0
2015-04-13 13:20:00,100.27,100.27,99.94,99.94,14100.0,90.442,90.442,90.1443,90.1443,14100.0
2015-04-13 13:25:00,99.96,100.01,99.88,99.93,2700.0,90.1624,90.2075,90.0902,90.1353,2700.0
2015-04-13 13:30:00,99.9,99.9,99.73,99.82,4800.0,90.1082,90.1082,89.9549,90.0361,4800.0
2015-04-13 13:35:00,99.86,99.98,99.83,99.83,6300.0,90.0722,90.1804,90.0451,90.0451,6300.0
2015-04-13 13:40:00,99.85,99.87,99.64,99.69,3400.0,90.0631,90.0812,89.8737,89.9188,3400.0
2015-04-13 13:45:00,99.76,99.78,99.76,99.78,700.0,89.982,90.0,89.982,90.0,700.0
2015-04-13 13:50:00,99.71,99.8,99.68,99.8,2600.0,89.9369,90.018,89.9098,90.018,2600.0
2015-04-13 13:55:00,99.78,99.81,99.71,99.81,2500.0,90.0,90.0271,89.9369,90.0271,2500.0
2015-04-13 14:00:00,99.85,99.95,99.84,99.95,3900.0,90.0631,90.1533,90.0541,90.1533,3900.0
2015-04-13 14:05:00,99.95,99.97,99.89,99.94,1600.0,90.1533,90.1714,90.0992,90.1443,1600.0
2015-04-13 14:10:00,99.99,99.99,99.88,99.9,1600.0,90.1894,90.1894,90.0902,90.1082,1600.0
2015-04-13 14:15:00,99.83,99.88,99.69,99.84,11200.0,90.0451,90.0902,89.9188,90.0541,11200.0
2015-04-13 14:20:00,99.81,99.87,99.73,99.78,4300.0,90.0271,90.0812,89.9549,90.0,4300.0
2015-04-13 14:25:00,99.85,99.85,99.79,99.83,1700.0,90.0631,90.0631,90.009,90.0451,1700.0
2015-04-13 14:30:00,99.84,99.92,99.79,99.9,3300.0,90.0541,90.1263,90.009,90.1082,3300.0
2015-04-13 14:35:00,99.89,100.01,99.89,100.01,1100.0,90.0992,90.2075,90.0992,90.2075,1100.0
2015-04-13 14:40:00,100.0,100.09,99.96,100.04,3800.0,90.1984,90.2796,90.1624,90.2345,3800.0
2015-04-13 14:45:00,100.06,100.08,99.91,99.93,3600.0,90.2526,90.2706,90.1173,90.1353,3600.0
2015-04-13 14:50:00,99.97,100.12,99.96,100.09,4000.0,90.1714,90.3067,90.1624,90.2796,4000.0
2015-04-13 14:55:00,100.12,100.13,100.0,100.08,3100.0,90.3067,90.3157,90.1984,90.2706,3100.0
2015-04-13 15:00:00,100.05,100.06,99.96,100.01,4200.0,90.2435,90.2526,90.1624,90.2075,4200.0
2015-04-13 15:05:00,100.04,100.11,99.96,100.1,11700.0,90.2345,90.2977,90.1624,90.2886,11700.0
2015-04-13 15:10:00,100.1,100.13,99.96,100.06,6100.0,90.2886,90.3157,90.1624,90.2526,6100.0
2015-04-13 15:15:00,100.06,100.06,99.84,99.88,7500.0,90.2526,90.2526,90.0541,90.0902,7500.0
2015-04-13 15:20:00,99.91,99.91,99.79,99.79,6800.0,90.1173,90.1173,90.009,90.009,6800.0
2015-04-13 15:25:00,99.8,99.84,99.59,99.74,55700.0,90.018,90.0541,89.8286,89.9639,55700.0
2015-04-13 15:30:00,99.74,99.76,99.65,99.75,38000.0,89.9639,89.982,89.8827,89.9729,38000.0
2015-04-13 15:35:00,99.75,99.85,99.74,99.8,15600.0,89.9729,90.0631,89.9639,90.018,15600.0
2015-04-13 15:40:00,99.8,99.85,99.76,99.79,17700.0,90.018,90.0631,89.982,90.009,17700.0
2015-04-13 15:45:00,99.78,99.85,99.69,99.82,14800.0,90.0,90.0631,89.9188,90.0361,14800.0
2015-04-13 15:50:00,99.82,99.82,99.7,99.72,21800.0,90.0361,90.0361,89.9278,89.9459,21800.0
2015-04-13 15:55:00,99.72,99.85,99.71,99.8,31900.0,89.9459,90.0631,89.9369,90.018,31900.0
2015-04-14 09:30:00,100.86,100.97,100.77,100.81,30900.0,90.9741,91.0734,90.893,90.929,30900.0
2015-04-14 09:35:00,100.8,100.89,100.79,100.82,15400.0,90.92,91.0012,90.911,90.9381,15400.0
2015-04-14 09:40:00,100.9,100.9,100.42,100.42,23800.0,91.0102,91.0102,90.5773,90.5773,23800.0
2015-04-14 09:45:00,100.4,100.47,100.06,100.07,16200.0,90.5592,90.6224,90.2526,90.2616,16200.0
2015-04-14 09:50:00,100.1,100.14,100.05,100.07,7400.0,90.2886,90.3247,90.2435,90.2616,7400.0
2015-04-14 09:55:00,100.07,100.33,100.06,100.28,21000.0,90.2616,90.4961,90.2526,90.451,21000.0
2015-04-14 10:00:00,100.28,100.29,99.82,99.91,37100.0,90.451,90.46,90.0361,90.1173,37100.0
2015-04-14 10:05:00,99.9,100.0,99.82,99.89,26000.0,90.1082,90.1984,90.0361,90.0992,26000.0
2015-04-14 10:10:00,99.9,99.96,99.8,99.89,37500.0,90.1082,90.1624,90.018,90.0992,37500.0
2015-04-14 10:15:00,99.9,99.92,99.8,99.82,29700.0,90.1082,90.1263,90.018,90.0361,29700.0
2015-04-14 10:20:00,99.86,99.99,99.83,99.95,9700.0,90.0722,90.1894,90.0451,90.1533,9700.0
2015-04-14 10:25:00,99.98,99.99,99.88,99.95,13500.0,90.1804,90.1894,90.0902,90.1533,13500.0
2015-04-14 10:30:00,99.93,99.93,99.8,99.81,20700.0,90.1353,90.1353,90.018,90.0271,20700.0
2015-04-14 10:35:00,99.84,99.84,99.57,99.76,87800.0,90.0541,90.0541,89.8106,89.982,87800.0
2015-04-14 10:40:00,99.74,99.94,99.73,99.9,17400.0,89.9639,90.1443,89.9549,90.1082,17400.0
2015-04-14 10:45:00,99.94,100.32,99.94,100.32,11500.0,90.1443,90.4871,90.1443,90.4871,11500.0
2015-04-14 10:50:00,100.36,100.36,100.11,100.14,8000.0,90.5232,90.5232,90.2977,90.3247,8000.0
2015-04-14 10:55:00,100.16,100.22,99.98,100.03,16400.0,90.3428,90.3969,90.1804,90.2255,16400.0
2015-04-14 11:00:00,100.06,100.2,99.94,100.12,17900.0,90.2526,90.3788,90.1443,90.3067,17900.0
2015-04-14 11:05:00,100.14,100.15,100.03,100.07,5200.0,90.3247,90.3337,90.2255,90.2616,5200.0
2015-04-14 11:10:00,100.07,100.39,100.05,100.17,22900.0,90.2616,90.5502,90.2435,90.3518,22900.0
2015-04-14 11:15:00,100.24,100.38,100.23,100.36,14000.0,90.4149,90.5412,90.4059,90.5232,14000.0
2015-04-14 11:20:00,100.34,100.5,100.29,100.45,13700.0,90.5051,90.6494,90.46,90.6043,13700.0
2015-04-14 11:25:00,100.45,100.51,100.39,100.44,18600.0,90.6043,90.6585,90.5502,90.5953,18600.0
2015-04-14 11:30:00,100.45,100.48,100.22,100.22,10500.0,90.6043,90.6314,90.3969,90.3969,10500.0
2015-04-14 11:35:00,100.25,100.26,99.93,99.98,13000.0,90.4239,90.433,90.1353,90.1804,13000.0
2015-04-14 11:40:00,99.99,100.02,99.98,99.99,1500.0,90.1894,90.2165,90.1804,90.1894,1500.0
2015-04-14 11:45:00,99.97,99.97,99.92,99.92,600.0,90.1714,90.1714,90.1263,90.1263,600.0
2015-04-14 11:50:00,99.89,99.89,99.79,99.83,5200.0,90.0992,90.0992,90.009,90.0451,5200.0
2015-04-14 11:55:00,99.79,99.86,99.79,99.83,3600.0,90.009,90.0722,90.009,90.0451,3600.0
2015-04-14 12:00:00,99.82,99.83,99.76,99.77,5300.0,90.0361,90.0451,89.982,89.991,5300.0
2015-04-14 12:05:00,99.81,99.85,99.8,99.83,4500.0,90.0271,90.0631,90.018,90.0451,4500.0
2015-04-14 12:10:00,99.8,99.85,99.76,99.78,2300.0,90.018,90.0631,89.982,90.0,2300.0
2015-04-14 12:15:00,99.77,99.8,99.77,99.8,1300.0,89.991,90.018,89.991,90.018,1300.0
2015-04-14 12:20:00,99.8,99.8,99.69,99.69,1800.0,90.018,90.018,89.9188,89.9188,1800.0
2015-04-14 12:25:00,99.72,99.77,99.61,99.7,9700.0,89.9459,89.991,89.8467,89.9278,9700.0
2015-04-14 12:30:00,99.71,99.88,99.71,99.84,2000.0,89.9369,90.0902,89.9369,90.0541,2000.0
2015-04-14 12:35:00,99.83,99.83,99.69,99.73,3100.0,90.0451,90.0451,89.9188,89.9549,3100.0
2015-04-14 12:40:00,99.74,99.79,99.72,99.77,2200.0,89.9639,90.009,89.9459,89.991,2200.0
2015-04-14 12:45:00,99.78,99.94,99.78,99.87,10200.0,90.0,90.1443,90.0,90.0812,10200.0
2015-04-14 12:50:00,99.89,99.93,99.88,99.9,1900.0,90.0992,90.1353,90.0902,90.1082,1900.0
2015-04-14 12:55:00,99.93,100.06,99.91,99.98,20200.0,90.1353,90.2526,90.1173,90.1804,20200.0
2015-04-14 13:00:00,99.99,100.04,99.96,99.96,3400.0,90.1894,90.2345,90.1624,90.1624,3400.0
2015-04-14 13:05:00,99.95,99.95,99.85,99.86,3100.0,90.1533,90.1533,90.0631,90.0722,3100.0
2015-04-14 13:10:00,99.85,99.85,99.74,99.78,1700.0,90.0631,90.0631,89.9639,90.0,1700.0
2015-04-14 13:15:00,99.76,99.79,99.61,99.62,5800.0,89.982,90.009,89.8467,89.8557,5800.0
2015-04-14 13:20:00,99.65,99.74,99.63,99.73,3700.0,89.8827,89.9639,89.8647,89.9549,3700.0
2015-04-14 13:25:00,99.71,99.83,99.71,99.83,3300.0,89.9369,90.0451,89.9369,90.0451,3300.0
2015-04-14 13:30:00,99.85,99.98,99.82,99.94,2500.0,90.0631,90.1804,90.0361,90.1443,2500.0
2015-04-14 13:35:00,99.9,99.91,99.71,99.8,5900.0,90.1082,90.1173,89.9369,90.018,5900.0
2015-04-14 13:40:00,99.8,99.84,99.8,99.84,500.0,90.018,90.0541,90.018,90.0541,500.0
2015-04-14 13:45:00,99.84,100.0,99.81,99.99,15600.0,90.0541,90.1984,90.0271,90.1894,15600.0
2015-04-14 13:50:00,99.97,99.97,99.81,99.85,4100.0,90.1714,90.1714,90.0271,90.0631,4100.0
2015-04-14 13:55:00,99.88,99.93,99.84,99.84,2600.0,90.0902,90.1353,90.0541,90.0541,2600.0
2015-04-14 14:00:00,99.84,99.84,99.67,99.67,11200.0,90.0541,90.0541,89.9008,89.9008,11200.0
2015-04-14 14:05:00,99.7,99.82,99.64,99.77,4100.0,89.9278,90.0361,89.8737,89.991,4100.0
2015-04-14 14:10:00,99.77,99.79,99.7,99.71,3300.0,89.991,90.009,89.9278,89.9369,3300.0
2015-04-14 14:15:00,99.73,99.84,99.73,99.83,5100.0,89.9549,90.0541,89.9549,90.0451,5100.0
2015-04-14 14:20:00,99.87,99.96,99.86,99.91,7900.0,90.0812,90.1624,90.0722,90.1173,7900.0
2015-04-14 14:25:00,99.93,100.0,99.93,99.98,9700.0,90.1353,90.1984,90.1353,90.1804,9700.0
2015-04-14 14:30:00,99.99,100.0,99.87,99.91,7800.0,90.1894,90.1984,90.0812,90.1173,7800.0
2015-04-14 14:35:00,99.92,99.95,99.81,99.84,2800.0,90.1263,90.1533,90.0271,90.0541,2800.0
2015-04-14 14:40:00,99.83,100.03,99.81,100.03,14400.0,90.0451,90.2255,90.0271,90.2255,14400.0
2015-04-14 14:45:00,100.03,100.08,100.01,100.04,4000.0,90.2255,90.2706,90.2075,90.2345,4000.0
2015-04-14 14:50:00,100.06,100.06,99.95,100.0,7000.0,90.2526,90.2526,90.1533,90.1984,7000.0
2015-04-14 14:55:00,100.0,100.17,99.99,100.11,5200.0,90.1984,90.3518,90.1894,90.2977,5200.0
2015-04-14 15:00:00,100.09,100.39,100.08,100.3,19000.0,90.2796,90.5502,90.2706,90.469,19000.0
2015-04-14 15:05:00,100.3,100.32,100.25,100.3,18100.0,90.469,90.4871,90.4239,90.469,18100.0
2015-04-14 15:10:00,100.3,100.3,100.17,100.23,11000.0,90.469,90.469,90.3518,90.4059,11000.0
2015-04-14 15:15:00,100.17,100.17,100.01,100.02,5300.0,90.3518,90.3518,90.2075,90.2165,5300.0
2015-04-14 15:20:00,100.01,100.21,99.99,100.2,28900.0,90.2075,90.3879,90.1894,90.3788,28900.0
2015-04-14 15:25:00,100.19,100.19,99.87,99.88,6400.0,90.3698,90.3698,90.0812,90.0902,6400.0
2015-04-14 15:30:00,99.86,100.01,99.86,99.91,6300.0,90.0722,90.2075,90.0722,90.1173,6300.0
2015-04-14 15:35:00,99.9,100.03,99.83,100.01,25000.0,90.1082,90.2255,90.0451,90.2075,25000.0
2015-04-14 15:40:00,99.98,100.0,99.83,99.83,6900.0,90.1804,90.1984,90.0451,90.0451,6900.0
2015-04-14 15:45:00,99.87,100.03,99.87,100.0,23400.0,90.0812,90.2255,90.0812,90.1984,23400.0
2015-04-14 15:50:00,100.01,100.01,99.88,100.01,26000.0,90.2075,90.2075,90.0902,90.2075,26000.0
2015-04-14 15:55:00,100.0,100.02,99.94,99.99,34600.0,90.1984,90.2165,90.1443,90.1894,34600.0
2015-04-15 09:30:00,100.06,100.08,98.2,98.68,249500.0,90.2526,90.2706,88.5749,89.0078,249500.0
2015-04-15 09:35:00,98.72,99.64,98.59,99.14,131800.0,89.0439,89.8737,88.9266,89.4227,131800.0
2015-04-15 09:40:00,99.27,99.31,98.6,99.07,116900.0,89.54,89.5761,88.9357,89.3596,116900.0
2015-04-15 09:45:00,99.11,99.21,98.7,98.73,67300.0,89.3957,89.4859,89.0259,89.0529,67300.0
2015-04-15 09:50:00,98.78,98.9,98.51,98.6,94000.0,89.098,89.2063,88.8545,88.9357,94000.0
2015-04-15 09:55:00,98.56,98.66,97.9,98.04,78900.0,88.8996,88.9898,88.3043,88.4306,78900.0
2015-04-15 10:00:00,98.05,98.4,97.93,97.97,83000.0,88.4396,88.7553,88.3313,88.3674,83000.0
2015-04-15 10:05:00,97.95,97.99,97.01,97.19,148600.0,88.3494,88.3855,87.5015,87.6639,148600.0
2015-04-15 10:10:00,97.22,97.61,96.81,97.5,122700.0,87.6909,88.0427,87.3211,87.9435,122700.0
2015-04-15 10:15:00,97.51,97.88,97.36,97.42,40800.0,87.9525,88.2862,87.8172,87.8713,40800.0
2015-04-15 10:20:00,97.44,97.48,96.67,96.72,85200.0,87.8894,87.9254,87.1948,87.2399,85200.0
2015-04-15 10:25:00,96.73,96.83,96.39,96.72,103700.0,87.249,87.3392,86.9423,87.2399,103700.0
2015-04-15 10:30:00,96.76,96.81,96.42,96.67,52100.0,87.276,87.3211,86.9693,87.1948,52100.0
2015-04-15 10:35:00,96.69,96.7,96.31,96.58,71100.0,87.2129,87.2219,86.8701,87.1137,71100.0
2015-04-15 10:40:00,96.56,96.58,96.19,96.47,46500.0,87.0956,87.1137,86.7619,87.0144,46500.0
2015-04-15 10:45:00,96.49,96.57,96.38,96.46,23100.0,87.0325,87.1046,86.9333,87.0054,23100.0
2015-04-15 10:50:00,96.46,96.76,96.45,96.6,44700.0,87.0054,87.276,86.9964,87.1317,44700.0
2015-04-15 10:55:00,96.64,96.81,96.42,96.47,41900.0,87.1678,87.3211,86.9693,87.0144,41900.0
2015-04-15 11:00:00,96.49,96.61,96.28,96.36,20100.0,87.0325,87.1407,86.8431,86.9152,20100.0
2015-04-15 11:05:00,96.37,96.52,96.21,96.46,33600.0,86.9242,87.0595,86.7799,87.0054,33600.0
2015-04-15 11:10:00,96.44,96.49,96.29,96.4,37300.0,86.9874,87.0325,86.8521,86.9513,37300.0
2015-04-15 11:15:00,96.41,96.51,96.37,96.42,28200.0,86.9603,87.0505,86.9242,86.9693,28200.0
2015-04-15 11:20:00,96.42,96.82,96.4,96.8,30700.0,86.9693,87.3301,86.9513,87.3121,30700.0
2015-04-15 11:25:00,96.8,96.84,96.63,96.84,30800.0,87.3121,87.3482,87.1588,87.3482,30800.0
2015-04-15 11:30:00,96.75,96.87,96.69,96.84,22000.0,87.267,87.3752,87.2129,87.3482,22000.0
2015-04-15 11:35:00,96.88,96.89,96.66,96.66,7200.0,87.3843,87.3933,87.1858,87.1858,7200.0
2015-04-15 11:40:00,96.67,96.69,96.5,96.59,15600.0,87.1948,87.2129,87.0415,87.1227,15600.0
2015-04-15 11:45:00,96.59,96.6,96.46,96.5,8700.0,87.1227,87.1317,87.0054,87.0415,8700.0
2015-04-15 11:50:00,96.53,96.54,96.46,96.54,18300.0,87.0686,87.0776,87.0054,87.0776,18300.0
2015-04-15 11:55:00,96.51,96.65,96.51,96.62,5100.0,87.0505,87.1768,87.0505,87.1497,5100.0
2015-04-15 12:00:00,96.62,96.84,96.62,96.84,9800.0,87.1497,87.3482,87.1497,87.3482,9800.0
2015-04-15 12:05:00,96.8,96.92,96.8,96.86,7900.0,87.3121,87.4203,87.3121,87.3662,7900.0
2015-04-15 12:10:00,96.85,96.91,96.63,96.67,6000.0,87.3572,87.4113,87.1588,87.1948,6000.0
2015-04-15 12:15:00,96.69,96.72,96.67,96.67,2400.0,87.2129,87.2399,87.1948,87.1948,2400.0
2015-04-15 12:20:00,96.67,96.71,96.66,96.67,5900.0,87.1948,87.2309,87.1858,87.1948,5900.0
2015-04-15 12:25:00,96.66,96.66,96.54,96.6,10200.0,87.1858,87.1858,87.0776,87.1317,10200.0
2015-04-15 12:30:00,96.62,96.69,96.6,96.65,14000.0,87.1497,87.2129,87.1317,87.1768,14000.0
2015-04-15 12:35:00,96.65,96.65,96.53,96.55,4500.0,87.1768,87.1768,87.0686,87.0866,4500.0
2015-04-15 12:40:00,96.54,96.67,96.5,96.64,30300.0,87.0776,87.1948,87.0415,87.1678,30300.0
2015-04-15 12:45:00,96.64,96.85,96.63,96.77,19600.0,87.1678,87.3572,87.1588,87.285,19600.0
2015-04-15 12:50:00,96.75,96.8,96.72,96.74,6100.0,87.267,87.3121,87.2399,87.258,6100.0
2015-04-15 12:55:00,96.73,96.77,96.67,96.75,8300.0,87.249,87.285,87.1948,87.267,8300.0
2015-04-15 13:00:00,96.76,96.9,96.75,96.9,23200.0,87.276,87.4023,87.267,87.4023,23200.0
2015-04-15 13:05:00,96.9,97.02,96.85,96.86,65300.0,87.4023,87.5105,87.3572,87.3662,65300.0
2015-04-15 13:10:00,96.89,96.9,96.85,96.9,20100.0,87.3933,87.4023,87.3572,87.4023,20100.0
2015-04-15 13:15:00,96.9,97.09,96.89,97.08,43400.0,87.4023,87.5737,87.3933,87.5646,43400.0
2015-04-15 13:20:00,97.08,97.14,96.92,96.92,22400.0,87.5646,87.6188,87.4203,87.4203,22400.0
2015-04-15 13:25:00,96.91,97.06,96.9,96.93,35100.0,87.4113,87.5466,87.4023,87.4294,35100.0
2015-04-15 13:30:00,96.94,96.98,96.85,96.89,45500.0,87.4384,87.4744,87.3572,87.3933,45500.0
2015-04-15 13:35:00,96.89,96.9,96.56,96.7,44500.0,87.3933,87.4023,87.0956,87.2219,44500.0
2015-04-15 13:40:00,96.7,96.73,96.6,96.65,56800.0,87.2219,87.249,87.1317,87.1768,56800.0
2015-04-15 13:45:00,96.66,96.66,96.47,96.52,69400.0,87.1858,87.1858,87.0144,87.0595,69400.0
2015-04-15 13:50:00,96.5,96.64,96.45,96.64,41900.0,87.0415,87.1678,86.9964,87.1678,41900.0
2015-04-15 13:55:00,96.63,96.64,96.44,96.54,21800.0,87.1588,87.1678,86.9874,87.0776,21800.0
2015-04-15 14:00:00,96.58,96.59,96.4,96.5,9000.0,87.1137,87.1227,86.9513,87.0415,9000.0
2015-04-15 14:05:00,96.53,96.64,96.43,96.59,14200.0,87.0686,87.1678,86.9784,87.1227,14200.0
2015-04-15 14:10:00,96.56,96.68,96.5,96.68,51800.0,87.0956,87.2039,87.0415,87.2039,51800.0
2015-04-15 14:15:00,96.65,96.7,96.55,96.55,21700.0,87.1768,87.2219,87.0866,87.0866,21700.0
2015-04-15 14:20:00,96.55,96.58,96.42,96.56,20100.0,87.0866,87.1137,86.9693,87.0956,20100.0
2015-04-15 14:25:00,96.59,96.72,96.53,96.56,41600.0,87.1227,87.2399,87.0686,87.0956,41600.0
2015-04-15 14:30:00,96.56,96.56,96.35,96.35,10300.0,87.0956,87.0956,86.9062,86.9062,10300.0
2015-04-15 14:35:00,96.35,96.37,96.12,96.17,27300.0,86.9062,86.9242,86.6987,86.7438,27300.0
2015-04-15 14:40:00,96.16,96.41,96.12,96.27,12400.0,86.7348,86.9603,86.6987,86.834,12400.0
2015-04-15 14:45:00,96.28,96.48,96.26,96.48,9700.0,86.8431,87.0235,86.825,87.0235,9700.0
2015-04-15 14:50:00,96.5,96.6,96.44,96.51,20500.0,87.0415,87.1317,86.9874,87.0505,20500.0
2015-04-15 14:55:00,96.49,96.55,96.41,96.42,8600.0,87.0325,87.0866,86.9603,86.9693,8600.0
2015-04-15 15:00:00,96.37,96.61,96.31,96.49,58400.0,86.9242,87.1407,86.8701,87.0325,58400.0
2015-04-15 15:05:00,96.48,96.52,96.31,96.33,21100.0,87.0235,87.0595,86.8701,86.8882,21100.0
2015-04-15 15:10:00,96.35,96.51,96.27,96.51,31000.0,86.9062,87.0505,86.834,87.0505,31000.0
2015-04-15 15:15:00,96.5,96.51,96.43,96.44,14600.0,87.0415,87.0505,86.9784,86.9874,14600.0
2015-04-15 15:20:00,96.44,96.52,96.18,96.18,28600.0,86.9874,87.0595,86.7529,86.7529,28600.0
2015-04-15 15:25:00,96.19,96.19,96.02,96.09,75300.0,86.7619,86.7619,86.6085,86.6717,75300.0
2015-04-15 15:30:00,96.09,96.18,96.03,96.18,47500.0,86.6717,86.7529,86.6176,86.7529,47500.0
2015-04-15 15:35:00,96.18,96.3,96.18,96.27,47800.0,86.7529,86.8611,86.7529,86.834,47800.0
2015-04-15 15:40:00,96.27,96.44,96.26,96.29,31900.0,86.834,86.9874,86.825,86.8521,31900.0
2015-04-15 15:45:00,96.27,96.33,96.16,96.2,137000.0,86.834,86.8882,86.7348,86.7709,137000.0
2015-04-15 15:50:00,96.17,96.33,96.07,96.07,98300.0,86.7438,86.8882,86.6536,86.6536,98300.0
2015-04-15 15:55:00,96.08,96.19,95.89,96.14,151500.0,86.6627,86.7619,86.4913,86.7168,151500.0
2015-04-16 09:30:00,94.83,95.05,94.44,94.65,121100.0,85.5352,85.7336,85.1834,85.3728,121100.0
2015-04-16 09:35:00,94.66,95.07,94.56,94.59,82000.0,85.3818,85.7517,85.2916,85.3187,82000.0
2015-04-16 09:40:00,94.58,94.61,94.28,94.38,58700.0,85.3097,85.3367,85.0391,85.1293,58700.0
2015-04-16 09:45:00,94.35,94.44,94.18,94.18,67000.0,85.1022,85.1834,84.9489,84.9489,67000.0
2015-04-16 09:50:00,94.18,94.39,94.18,94.39,40100.0,84.9489,85.1383,84.9489,85.1383,40100.0
2015-04-16 09:55:00,94.4,94.69,94.39,94.55,54200.0,85.1473,85.4089,85.1383,85.2826,54200.0
2015-04-16 10:00:00,94.55,94.61,94.46,94.52,21400.0,85.2826,85.3367,85.2014,85.2556,21400.0
2015-04-16 10:05:00,94.53,94.62,94.49,94.56,26800.0,85.2646,85.3458,85.2285,85.2916,26800.0
2015-04-16 10:10:00,94.56,94.58,94.4,94.46,47400.0,85.2916,85.3097,85.1473,85.2014,47400.0
2015-04-16 10:15:00,94.47,94.47,94.21,94.4,33100.0,85.2105,85.2105,84.976,85.1473,33100.0
2015-04-16 10:20:00,94.43,94.45,94.27,94.31,13600.0,85.1744,85.1924,85.0301,85.0662,13600.0
2015-04-16 10:25:00,94.32,94.48,94.27,94.31,29900.0,85.0752,85.2195,85.0301,85.0662,29900.0
2015-04-16 10:30:00,94.29,94.38,94.18,94.24,68800.0,85.0481,85.1293,84.9489,85.003,68800.0
2015-04-16 10:35:00,94.27,94.35,94.16,94.34,29400.0,85.0301,85.1022,84.9309,85.0932,29400.0
2015-04-16 10:40:00,94.34,94.78,94.32,94.76,40900.0,85.0932,85.4901,85.0752,85.472,40900.0
2015-04-16 10:45:00,94.77,94.92,94.71,94.73,22400.0,85.4811,85.6164,85.4269,85.445,22400.0
2015-04-16 10:50:00,94.74,94.92,94.72,94.72,30600.0,85.454,85.6164,85.436,85.436,30600.0
2015-04-16 10:55:00,94.74,94.76,94.52,94.66,28500.0,85.454,85.472,85.2556,85.3818,28500.0
2015-04-16 11:00:00,94.66,94.68,94.44,94.63,39400.0,85.3818,85.3999,85.1834,85.3548,39400.0
2015-04-16 11:05:00,94.62,94.73,94.55,94.69,27600.0,85.3458,85.445,85.2826,85.4089,27600.0
2015-04-16 11:10:00,94.69,94.99,94.69,94.94,11700.0,85.4089,85.6795,85.4089,85.6344,11700.0
2015-04-16 11:15:00,94.95,95.16,94.94,95.15,61400.0,85.6434,85.8328,85.6344,85.8238,61400.0
2015-04-16 11:20:00,95.16,95.44,95.16,95.4,32000.0,85.8328,86.0854,85.8328,86.0493,32000.0
2015-04-16 11:25:00,95.39,95.42,95.11,95.19,15400.0,86.0403,86.0674,85.7877,85.8599,15400.0
2015-04-16 11:30:00,95.19,95.21,94.95,94.95,55400.0,85.8599,85.8779,85.6434,85.6434,55400.0
2015-04-16 11:35:00,94.94,94.96,94.76,94.8,13400.0,85.6344,85.6524,85.472,85.5081,13400.0
2015-04-16 11:40:00,94.82,94.82,94.48,94.51,12200.0,85.5262,85.5262,85.2195,85.2465,12200.0
2015-04-16 11:45:00,94.54,94.75,94.51,94.72,23800.0,85.2736,85.463,85.2465,85.436,23800.0
2015-04-16 11:50:00,94.72,94.88,94.72,94.83,6500.0,85.436,85.5803,85.436,85.5352,6500.0
2015-04-16 11:55:00,94.81,94.92,94.8,94.92,8600.0,85.5171,85.6164,85.5081,85.6164,8600.0
2015-04-16 12:00:00,94.93,95.04,94.87,95.04,3300.0,85.6254,85.7246,85.5713,85.7246,3300.0
2015-04-16 12:05:00,95.04,95.08,94.85,95.03,25800.0,85.7246,85.7607,85.5532,85.7156,25800.0
2015-04-16 12:10:00,95.02,95.12,95.01,95.02,4200.0,85.7066,85.7968,85.6975,85.7066,4200.0
2015-04-16 12:15:00,95.03,95.03,94.88,94.91,5400.0,85.7156,85.7156,85.5803,85.6073,5400.0
2015-04-16 12:20:00,94.88,94.88,94.74,94.82,5600.0,85.5803,85.5803,85.454,85.5262,5600.0
2015-04-16 12:25:00,94.86,94.93,94.85,94.9,3800.0,85.5622,85.6254,85.5532,85.5983,3800.0
2015-04-16 12:30:00,94.94,94.94,94.83,94.92,3200.0,85.6344,85.6344,85.5352,85.6164,3200.0
2015-04-16 12:35:00,94.9,95.01,94.89,94.97,11700.0,85.5983,85.6975,85.5893,85.6615,11700.0
2015-04-16 12:40:00,94.93,95.03,94.92,95.03,6200.0,85.6254,85.7156,85.6164,85.7156,6200.0
2015-04-16 12:45:00,95.03,95.07,94.97,94.97,5800.0,85.7156,85.7517,85.6615,85.6615,5800.0
2015-04-16 12:50:00,94.97,95.18,94.91,95.05,7900.0,85.6615,85.8509,85.6073,85.7336,7900.0
2015-04-16 12:55:00,95.07,95.19,95.02,95.02,5900.0,85.7517,85.8599,85.7066,85.7066,5900.0
2015-04-16 13:00:00,95.04,95.11,95.03,95.05,3900.0,85.7246,85.7877,85.7156,85.7336,3900.0
2015-04-16 13:05:00,95.06,95.1,94.97,95.0,6800.0,85.7426,85.7787,85.6615,85.6885,6800.0
2015-04-16 13:10:00,95.0,95.03,94.91,95.02,3200.0,85.6885,85.7156,85.6073,85.7066,3200.0
2015-04-16 13:15:00,95.02,95.09,94.95,95.07,5900.0,85.7066,85.7697,85.6434,85.7517,5900.0
2015-04-16 13:20:00,95.05,95.05,94.94,94.98,9500.0,85.7336,85.7336,85.6344,85.6705,9500.0
2015-04-16 13:25:00,94.96,94.99,94.92,94.97,11000.0,85.6524,85.6795,85.6164,85.6615,11000.0
2015-04-16 13:30:00,94.97,95.07,94.93,94.93,4000.0,85.6615,85.7517,85.6254,85.6254,4000.0
2015-04-16 13:35:00,94.98,95.04,94.96,94.97,4400.0,85.6705,85.7246,85.6524,85.6615,4400.0
2015-04-16 13:40:00,95.01,95.12,94.95,95.12,7700.0,85.6975,85.7968,85.6434,85.7968,7700.0
2015-04-16 13:45:00,95.18,95.36,95.16,95.36,5200.0,85.8509,86.0132,85.8328,86.0132,5200.0
2015-04-16 13:50:00,95.4,95.44,95.31,95.31,5300.0,86.0493,86.0854,85.9681,85.9681,5300.0
2015-04-16 13:55:00,95.33,95.37,95.26,95.28,3800.0,85.9862,86.0223,85.923,85.9411,3800.0
2015-04-16 14:00:00,95.29,95.44,95.23,95.43,6800.0,85.9501,86.0854,85.896,86.0764,6800.0
2015-04-16 14:05:00,95.4,95.4,95.28,95.33,4600.0,86.0493,86.0493,85.9411,85.9862,4600.0
2015-04-16 14:10:00,95.32,95.37,95.24,95.37,3500.0,85.9772,86.0223,85.905,86.0223,3500.0
2015-04-16 14:15:00,95.31,95.47,95.28,95.43,7500.0,85.9681,86.1125,85.9411,86.0764,7500.0
2015-04-16 14:20:00,95.43,95.59,95.43,95.52,20000.0,86.0764,86.2207,86.0764,86.1576,20000.0
2015-04-16 14:25:00,95.52,96.13,95.52,95.72,43100.0,86.1576,86.7078,86.1576,86.3379,43100.0
2015-04-16 14:30:00,95.73,95.78,95.7,95.71,3500.0,86.347,86.3921,86.3199,86.3289,3500.0
2015-04-16 14:35:00,95.72,95.88,95.72,95.79,18800.0,86.3379,86.4823,86.3379,86.4011,18800.0
2015-04-16 14:40:00,95.76,95.8,95.67,95.8,5100.0,86.374,86.4101,86.2928,86.4101,5100.0
2015-04-16 14:45:00,95.76,95.76,95.63,95.71,6400.0,86.374,86.374,86.2568,86.3289,6400.0
2015-04-16 14:50:00,95.7,95.75,95.6,95.61,5400.0,86.3199,86.365,86.2297,86.2387,5400.0
2015-04-16 14:55:00,95.59,95.61,95.47,95.47,2800.0,86.2207,86.2387,86.1125,86.1125,2800.0
2015-04-16 15:00:00,95.46,95.56,95.46,95.55,4800.0,86.1034,86.1936,86.1034,86.1846,4800.0
2015-04-16 15:05:00,95.52,95.54,95.13,95.34,28900.0,86.1576,86.1756,85.8058,85.9952,28900.0
2015-04-16 15:10:00,95.33,95.35,95.08,95.12,14000.0,85.9862,86.0042,85.7607,85.7968,14000.0
2015-04-16 15:15:00,95.13,95.13,95.05,95.07,14300.0,85.8058,85.8058,85.7336,85.7517,14300.0
2015-04-16 15:20:00,95.05,95.15,95.05,95.05,6500.0,85.7336,85.8238,85.7336,85.7336,6500.0
2015-04-16 15:25:00,95.04,95.11,94.95,95.11,18900.0,85.7246,85.7877,85.6434,85.7877,18900.0
2015-04-16 15:30:00,95.09,95.23,95.09,95.23,10500.0,85.7697,85.896,85.7697,85.896,10500.0
2015-04-16 15:35:00,95.26,95.3,95.09,95.15,8800.0,85.923,85.9591,85.7697,85.8238,8800.0
2015-04-16 15:40:00,95.15,95.2,95.08,95.14,16800.0,85.8238,85.8689,85.7607,85.8148,16800.0
2015-04-16 15:45:00,95.17,95.17,94.92,94.95,26400.0,85.8419,85.8419,85.6164,85.6434,26400.0
2015-04-16 15:50:00,94.95,94.99,94.93,94.98,19200.0,85.6434,85.6795,85.6254,85.6705,19200.0
2015-04-16 15:55:00,94.98,95.19,94.97,95.13,32000.0,85.6705,85.8599,85.6615,85.8058,32000.0
2015-04-17 09:30:00,94.75,94.75,94.37,94.41,23400.0,85.463,85.463,85.1203,85.1563,23400.0
2015-04-17 09:35:00,94.42,94.48,94.17,94.21,23300.0,85.1654,85.2195,84.9399,84.976,23300.0
2015-04-17 09:40:00,94.1,94.25,93.97,94.25,43400.0,84.8767,85.012,84.7595,85.012,43400.0
2015-04-17 09:45:00,94.23,94.31,94.11,94.31,15300.0,84.994,85.0662,84.8858,85.0662,15300.0
2015-04-17 09:50:00,94.31,94.31,94.13,94.22,11100.0,85.0662,85.0662,84.9038,84.985,11100.0
2015-04-17 09:55:00,94.2,94.31,94.15,94.29,9600.0,84.9669,85.0662,84.9218,85.0481,9600.0
2015-04-17 10:00:00,94.25,94.36,94.11,94.25,17100.0,85.012,85.1113,84.8858,85.012,17100.0
2015-04-17 10:05:00,94.24,94.26,94.0,94.07,10100.0,85.003,85.0211,84.7865,84.8497,10100.0
2015-04-17 10:10:00,94.08,94.43,93.95,94.36,38600.0,84.8587,85.1744,84.7414,85.1113,38600.0
2015-04-17 10:15:00,94.34,94.69,94.27,94.63,22600.0,85.0932,85.4089,85.0301,85.3548,22600.0
2015-04-17 10:20:00,94.56,94.79,94.56,94.75,21600.0,85.2916,85.4991,85.2916,85.463,21600.0
2015-04-17 10:25:00,94.74,94.97,94.69,94.97,17000.0,85.454,85.6615,85.4089,85.6615,17000.0
2015-04-17 10:30:00,94.95,95.02,94.77,94.8,12100.0,85.6434,85.7066,85.4811,85.5081,12100.0
2015-04-17 10:35:00,94.78,95.05,94.63,94.99,37100.0,85.4901,85.7336,85.3548,85.6795,37100.0
2015-04-17 10:40:00,95.0,95.04,94.95,95.0,9700.0,85.6885,85.7246,85.6434,85.6885,9700.0
2015-04-17 10:45:00,94.98,95.03,94.8,94.83,35600.0,85.6705,85.7156,85.5081,85.5352,35600.0
2015-04-17 10:50:00,94.82,94.87,94.75,94.75,10200.0,85.5262,85.5713,85.463,85.463,10200.0
2015-04-17 10:55:00,94.75,94.75,94.64,94.73,9400.0,85.463,85.463,85.3638,85.445,9400.0
2015-04-17 11:00:00,94.72,94.88,94.7,94.8,10100.0,85.436,85.5803,85.4179,85.5081,10100.0
2015-04-17 11:05:00,94.81,94.89,94.78,94.85,19000.0,85.5171,85.5893,85.4901,85.5532,19000.0
2015-04-17 11:10:00,94.86,95.05,94.81,95.01,12000.0,85.5622,85.7336,85.5171,85.6975,12000.0
2015-04-17 11:15:00,95.0,95.04,94.73,94.74,10000.0,85.6885,85.7246,85.445,85.454,10000.0
2015-04-17 11:20:00,94.8,94.89,94.8,94.8,4200.0,85.5081,85.5893,85.5081,85.5081,4200.0
2015-04-17 11:25:00,94.8,94.95,94.78,94.9,26600.0,85.5081,85.6434,85.4901,85.5983,26600.0
2015-04-17 11:30:00,94.9,95.08,94.89,95.08,16800.0,85.5983,85.7607,85.5893,85.7607,16800.0
2015-04-17 11:35:00,95.09,95.11,94.95,94.95,9900.0,85.7697,85.7877,85.6434,85.6434,9900.0
2015-04-17 11:40:00,94.95,94.96,94.79,94.81,7100.0,85.6434,85.6524,85.4991,85.5171,7100.0
2015-04-17 11:45:00,94.78,94.92,94.78,94.92,8000.0,85.4901,85.6164,85.4901,85.6164,8000.0
2015-04-17 11:50:00,94.9,94.97,94.86,94.86,52200.0,85.5983,85.6615,85.5622,85.5622,52200.0
2015-04-17 11:55:00,94.87,94.87,94.78,94.79,10300.0,85.5713,85.5713,85.4901,85.4991,10300.0
2015-04-17 12:00:00,94.81,94.9,94.81,94.88,27200.0,85.5171,85.5983,85.5171,85.5803,27200.0
2015-04-17 12:05:00,94.88,94.89,94.76,94.81,24100.0,85.5803,85.5893,85.472,85.5171,24100.0
2015-04-17 12:10:00,94.81,94.97,94.75,94.88,47900.0,85.5171,85.6615,85.463,85.5803,47900.0
2015-04-17 12:15:00,94.88,94.91,94.77,94.9,31700.0,85.5803,85.6073,85.4811,85.5983,31700.0
2015-04-17 12:20:00,94.91,94.93,94.78,94.79,16600.0,85.6073,85.6254,85.4901,85.4991,16600.0
2015-04-17 12:25:00,94.78,94.82,94.77,94.77,7600.0,85.4901,85.5262,85.4811,85.4811,7600.0
2015-04-17 12:30:00,94.71,94.73,94.56,94.71,5900.0,85.4269,85.445,85.2916,85.4269,5900.0
2015-04-17 12:35:00,94.71,94.77,94.7,94.76,26700.0,85.4269,85.4811,85.4179,85.472,26700.0
2015-04-17 12:40:00,94.73,94.74,94.7,94.7,6000.0,85.445,85.454,85.4179,85.4179,6000.0
2015-04-17 12:45:00,94.7,94.72,94.63,94.72,6400.0,85.4179,85.436,85.3548,85.436,6400.0
2015-04-17 12:50:00,94.72,94.73,94.56,94.61,7300.0,85.436,85.445,85.2916,85.3367,7300.0
2015-04-17 12:55:00,94.6,94.62,94.5,94.58,9600.0,85.3277,85.3458,85.2375,85.3097,9600.0
2015-04-17 13:00:00,94.58,94.69,94.55,94.63,11900.0,85.3097,85.4089,85.2826,85.3548,11900.0
2015-04-17 13:05:00,94.62,94.69,94.59,94.66,13900.0,85.3458,85.4089,85.3187,85.3818,13900.0
2015-04-17 13:10:00,94.65,94.65,94.56,94.59,11800.0,85.3728,85.3728,85.2916,85.3187,11800.0
2015-04-17 13:15:00,94.58,94.78,94.52,94.76,53700.0,85.3097,85.4901,85.2556,85.472,53700.0
2015-04-17 13:20:00,94.76,94.9,94.75,94.82,12900.0,85.472,85.5983,85.463,85.5262,12900.0
2015-04-17 13:25:00,94.82,94.88,94.81,94.85,9800.0,85.5262,85.5803,85.5171,85.5532,9800.0
2015-04-17 13:30:00,94.73,94.83,94.73,94.74,6000.0,85.445,85.5352,85.445,85.454,6000.0
2015-04-17 13:35:00,94.7,94.71,94.67,94.69,1300.0,85.4179,85.4269,85.3909,85.4089,1300.0
2015-04-17 13:40:00,94.66,94.66,94.52,94.54,2800.0,85.3818,85.3818,85.2556,85.2736,2800.0
2015-04-17 13:45:00,94.53,94.64,94.52,94.59,10000.0,85.2646,85.3638,85.2556,85.3187,10000.0
2015-04-17 13:50:00,94.58,94.61,94.35,94.36,9700.0,85.3097,85.3367,85.1022,85.1113,9700.0
2015-04-17 13:55:00,94.36,94.36,94.25,94.25,3200.0,85.1113,85.1113,85.012,85.012,3200.0
2015-04-17 14:00:00,94.25,94.33,94.16,94.16,10100.0,85.012,85.0842,84.9309,84.9309,10100.0
2015-04-17 14:05:00,94.18,94.31,94.13,94.15,49000.0,84.9489,85.0662,84.9038,84.9218,49000.0
2015-04-17 14:10:00,94.15,94.23,94.11,94.13,10000.0,84.9218,84.994,84.8858,84.9038,10000.0
2015-04-17 14:15:00,94.09,94.12,93.99,94.04,18200.0,84.8677,84.8948,84.7775,84.8226,18200.0
2015-04-17 14:20:00,94.04,94.07,93.97,94.06,23700.0,84.8226,84.8497,84.7595,84.8407,23700.0
2015-04-17 14:25:00,94.07,94.21,94.05,94.2,7900.0,84.8497,84.976,84.8316,84.9669,7900.0
2015-04-17 14:30:00,94.22,94.25,94.19,94.25,3300.0,84.985,85.012,84.9579,85.012,3300.0
2015-04-17 14:35:00,94.22,94.28,94.19,94.26,7600.0,84.985,85.0391,84.9579,85.0211,7600.0
2015-04-17 14:40:00,94.27,94.37,94.26,94.36,10000.0,85.0301,85.1203,85.0211,85.1113,10000.0
2015-04-17 14:45:00,94.4,94.43,94.31,94.33,2900.0,85.1473,85.1744,85.0662,85.0842,2900.0
2015-04-17 14:50:00,94.33,94.36,94.29,94.31,2500.0,85.0842,85.1113,85.0481,85.0662,2500.0
2015-04-17 14:55:00,94.3,94.36,94.3,94.31,2200.0,85.0571,85.1113,85.0571,85.0662,2200.0
2015-04-17 15:00:00,94.32,94.34,94.26,94.26,6500.0,85.0752,85.0932,85.0211,85.0211,6500.0
2015-04-17 15:05:00,94.27,94.35,94.22,94.32,5100.0,85.0301,85.1022,84.985,85.0752,5100.0
2015-04-17 15:10:00,94.33,94.6,94.33,94.49,8400.0,85.0842,85.3277,85.0842,85.2285,8400.0
2015-04-17 15:15:00,94.5,94.6,94.42,94.43,8700.0,85.2375,85.3277,85.1654,85.1744,8700.0
2015-04-17 15:20:00,94.44,94.44,94.35,94.41,26100.0,85.1834,85.1834,85.1022,85.1563,26100.0
2015-04-17 15:25:00,94.41,94.51,94.41,94.5,14300.0,85.1563,85.2465,85.1563,85.2375,14300.0
2015-04-17 15:30:00,94.5,94.65,94.5,94.6,32400.0,85.2375,85.3728,85.2375,85.3277,32400.0
2015-04-17 15:35:00,94.6,94.69,94.59,94.62,26200.0,85.3277,85.4089,85.3187,85.3458,26200.0
2015-04-17 15:40:00,94.62,94.62,94.57,94.59,25400.0,85.3458,85.3458,85.3007,85.3187,25400.0
2015-04-17 15:45:00,94.58,94.61,94.49,94.5,32400.0,85.3097,85.3367,85.2285,85.2375,32400.0
2015-04-17 15:50:00,94.5,94.51,94.43,94.51,36000.0,85.2375,85.2465,85.1744,85.2465,36000.0
2015-04-17 15:55:00,94.5,94.56,94.48,94.51,83900.0,85.2375,85.2916,85.2195,85.2465,83900.0
2015-04-20 09:30:00,94.99,95.18,94.94,95.03,14400.0,85.6795,85.8509,85.6344,85.7156,14400.0
2015-04-20 09:35:00,95.05,95.37,95.04,95.26,33300.0,85.7336,86.0223,85.7246,85.923,33300.0
2015-04-20 09:40:00,95.26,95.53,95.25,95.4,31500.0,85.923,86.1666,85.914,86.0493,31500.0
2015-04-20 09:45:00,95.4,95.81,95.38,95.63,33400.0,86.0493,86.4191,86.0313,86.2568,33400.0
2015-04-20 09:50:00,95.69,95.72,95.37,95.44,15100.0,86.3109,86.3379,86.0223,86.0854,15100.0
2015-04-20 09:55:00,95.49,95.54,95.42,95.42,1800.0,86.1305,86.1756,86.0674,86.0674,1800.0
2015-04-20 10:00:00,95.53,95.66,95.49,95.49,18500.0,86.1666,86.2838,86.1305,86.1305,18500.0
2015-04-20 10:05:00,95.47,95.73,95.47,95.72,3900.0,86.1125,86.347,86.1125,86.3379,3900.0
2015-04-20 10:10:00,95.66,95.66,95.44,95.44,3900.0,86.2838,86.2838,86.0854,86.0854,3900.0
2015-04-20 10:15:00,95.45,95.62,95.4,95.58,5700.0,86.0944,86.2478,86.0493,86.2117,5700.0
2015-04-20 10:20:00,95.62,95.7,95.54,95.54,7200.0,86.2478,86.3199,86.1756,86.1756,7200.0
2015-04-20 10:25:00,95.54,95.66,95.54,95.61,3700.0,86.1756,86.2838,86.1756,86.2387,3700.0
2015-04-20 10:30:00,95.59,95.74,95.57,95.59,6100.0,86.2207,86.356,86.2027,86.2207,6100.0
2015-04-20 10:35:00,95.54,95.75,95.54,95.69,8600.0,86.1756,86.365,86.1756,86.3109,8600.0
2015-04-20 10:40:00,95.7,95.74,95.62,95.7,6000.0,86.3199,86.356,86.2478,86.3199,6000.0
2015-04-20 10:45:00,95.72,95.81,95.67,95.73,8100.0,86.3379,86.4191,86.2928,86.347,8100.0
2015-04-20 10:50:00,95.75,95.87,95.75,95.81,4600.0,86.365,86.4732,86.365,86.4191,4600.0
2015-04-20 10:55:00,95.85,95.98,95.85,95.93,5800.0,86.4552,86.5725,86.4552,86.5274,5800.0
2015-04-20 11:00:00,96.02,96.06,95.99,96.01,4400.0,86.6085,86.6446,86.5815,86.5995,4400.0
2015-04-20 11:05:00,95.98,96.01,95.92,95.92,10300.0,86.5725,86.5995,86.5183,86.5183,10300.0
2015-04-20 11:10:00,95.91,95.91,95.78,95.86,6400.0,86.5093,86.5093,86.3921,86.4642,6400.0
2015-04-20 11:15:00,95.87,95.93,95.81,95.9,9700.0,86.4732,86.5274,86.4191,86.5003,9700.0
2015-04-20 11:20:00,95.92,95.93,95.8,95.84,8300.0,86.5183,86.5274,86.4101,86.4462,8300.0
2015-04-20 11:25:00,95.84,95.99,95.8,95.99,7900.0,86.4462,86.5815,86.4101,86.5815,7900.0
2015-04-20 11:30:00,96.04,96.12,95.95,95.95,7300.0,86.6266,86.6987,86.5454,86.5454,7300.0
2015-04-20 11:35:00,95.95,95.98,95.74,95.95,16200.0,86.5454,86.5725,86.356,86.5454,16200.0
2015-04-20 11:40:00,95.96,96.02,95.95,95.95,2900.0,86.5544,86.6085,86.5454,86.5454,2900.0
2015-04-20 11:45:00,95.96,96.0,95.95,95.98,1300.0,86.5544,86.5905,86.5454,86.5725,1300.0
2015-04-20 11:50:00,95.96,96.02,95.93,95.97,2700.0,86.5544,86.6085,86.5274,86.5634,2700.0
2015-04-20 11:55:00,95.92,95.97,95.89,95.95,2900.0,86.5183,86.5634,86.4913,86.5454,2900.0
2015-04-20 12:00:00,95.9,95.91,95.85,95.85,1300.0,86.5003,86.5093,86.4552,86.4552,1300.0
2015-04-20 12:05:00,95.87,95.88,95.77,95.88,5600.0,86.4732,86.4823,86.383,86.4823,5600.0
2015-04-20 12:10:00,95.82,95.86,95.77,95.77,1700.0,86.4281,86.4642,86.383,86.383,1700.0
2015-04-20 12:15:00,95.77,95.86,95.74,95.81,3000.0,86.383,86.4642,86.356,86.4191,3000.0
2015-04-20 12:20:00,95.8,95.83,95.73,95.79,7000.0,86.4101,86.4372,86.347,86.4011,7000.0
2015-04-20 12:25:00,95.77,95.85,95.76,95.85,2800.0,86.383,86.4552,86.374,86.4552,2800.0
2015-04-20 12:30:00,95.8,95.9,95.74,95.89,3800.0,86.4101,86.5003,86.356,86.4913,3800.0
2015-04-20 12:35:00,95.83,95.84,95.8,95.8,4100.0,86.4372,86.4462,86.4101,86.4101,4100.0
2015-04-20 12:40:00,95.8,95.83,95.77,95.77,3500.0,86.4101,86.4372,86.383,86.383,3500.0
2015-04-20 12:45:00,95.8,95.82,95.77,95.81,3700.0,86.4101,86.4281,86.383,86.4191,3700.0
2015-04-20 12:50:00,95.82,95.88,95.81,95.84,5500.0,86.4281,86.4823,86.4191,86.4462,5500.0
2015-04-20 12:55:00,95.85,95.93,95.84,95.93,2800.0,86.4552,86.5274,86.4462,86.5274,2800.0
2015-04-20 13:00:00,95.97,96.0,95.95,95.98,8300.0,86.5634,86.5905,86.5454,86.5725,8300.0
2015-04-20 13:05:00,95.99,96.11,95.99,96.11,2300.0,86.5815,86.6897,86.5815,86.6897,2300.0
2015-04-20 13:10:00,96.11,96.23,96.09,96.22,9500.0,86.6897,86.798,86.6717,86.7889,9500.0
2015-04-20 13:15:00,96.22,96.22,96.06,96.06,3900.0,86.7889,86.7889,86.6446,86.6446,3900.0
2015-04-20 13:20:00,96.07,96.09,95.97,95.97,5800.0,86.6536,86.6717,86.5634,86.5634,5800.0
2015-04-20 13:25:00,95.98,96.04,95.98,96.04,4800.0,86.5725,86.6266,86.5725,86.6266,4800.0
2015-04-20 13:30:00,96.04,96.1,96.04,96.04,5300.0,86.6266,86.6807,86.6266,86.6266,5300.0
2015-04-20 13:35:00,96.03,96.09,95.97,95.98,7600.0,86.6176,86.6717,86.5634,86.5725,7600.0
2015-04-20 13:40:00,95.99,96.01,95.97,96.0,6100.0,86.5815,86.5995,86.5634,86.5905,6100.0
2015-04-20 13:45:00,96.01,96.03,95.99,96.02,3800.0,86.5995,86.6176,86.5815,86.6085,3800.0
2015-04-20 13:50:00,96.0,96.01,95.97,95.97,8600.0,86.5905,86.5995,86.5634,86.5634,8600.0
2015-04-20 13:55:00,95.98,96.03,95.97,96.0,9500.0,86.5725,86.6176,86.5634,86.5905,9500.0
2015-04-20 14:00:00,96.0,96.01,95.97,96.0,5000.0,86.5905,86.5995,86.5634,86.5905,5000.0
2015-04-20 14:05:00,96.01,96.02,95.93,95.93,10700.0,86.5995,86.6085,86.5274,86.5274,10700.0
2015-04-20 14:10:00,95.93,95.97,95.92,95.95,13600.0,86.5274,86.5634,86.5183,86.5454,13600.0
2015-04-20 14:15:00,95.94,95.97,95.93,95.96,6200.0,86.5364,86.5634,86.5274,86.5544,6200.0
2015-04-20 14:20:00,95.96,96.02,95.93,95.94,7800.0,86.5544,86.6085,86.5274,86.5364,7800.0
2015-04-20 14:25:00,95.95,96.02,95.95,96.02,12100.0,86.5454,86.6085,86.5454,86.6085,12100.0
2015-04-20 14:30:00,96.0,96.0,95.95,95.97,4000.0,86.5905,86.5905,86.5454,86.5634,4000.0
2015-04-20 14:35:00,95.98,96.03,95.96,96.01,4600.0,86.5725,86.6176,86.5544,86.5995,4600.0
2015-04-20 14:40:00,96.02,96.06,96.0,96.04,8000.0,86.6085,86.6446,86.5905,86.6266,8000.0
2015-04-20 14:45:00,96.02,96.06,95.99,96.06,7900.0,86.6085,86.6446,86.5815,86.6446,7900.0
2015-04-20 14:50:00,96.06,96.09,95.98,96.05,8100.0,86.6446,86.6717,86.5725,86.6356,8100.0
2015-04-20 14:55:00,96.05,96.13,96.01,96.12,4600.0,86.6356,86.7078,86.5995,86.6987,4600.0
2015-04-20 15:00:00,96.14,96.15,96.01,96.01,7800.0,86.7168,86.7258,86.5995,86.5995,7800.0
2015-04-20 15:05:00,96.04,96.13,96.03,96.13,13000.0,86.6266,86.7078,86.6176,86.7078,13000.0
2015-04-20 15:10:00,96.12,96.17,96.12,96.15,13400.0,86.6987,86.7438,86.6987,86.7258,13400.0
2015-04-20 15:15:00,96.16,96.19,96.15,96.19,27500.0,86.7348,86.7619,86.7258,86.7619,27500.0
2015-04-20 15:20:00,96.19,96.19,96.14,96.16,11900.0,86.7619,86.7619,86.7168,86.7348,11900.0
2015-04-20 15:25:00,96.15,96.19,96.13,96.19,18200.0,86.7258,86.7619,86.7078,86.7619,18200.0
2015-04-20 15:30:00,96.19,96.24,96.19,96.22,18400.0,86.7619,86.807,86.7619,86.7889,18400.0
2015-04-20 15:35:00,96.21,96.23,96.17,96.22,10200.0,86.7799,86.798,86.7438,86.7889,10200.0
2015-04-20 15:40:00,96.21,96.24,96.19,96.21,25600.0,86.7799,86.807,86.7619,86.7799,25600.0
2015-04-20 15:45:00,96.21,96.23,96.15,96.17,78300.0,86.7799,86.798,86.7258,86.7438,78300.0
2015-04-20 15:50:00,96.16,96.16,95.99,96.02,40100.0,86.7348,86.7348,86.5815,86.6085,40100.0
2015-04-20 15:55:00,96.03,96.14,96.01,96.13,51000.0,86.6176,86.7168,86.5995,86.7078,51000.0
2015-04-21 09:30:00,98.24,98.49,98.07,98.26,39200.0,88.6109,88.8364,88.4576,88.629,39200.0
2015-04-21 09:35:00,98.31,98.37,98.07,98.25,44100.0,88.6741,88.7282,88.4576,88.62,44100.0
2015-04-21 09:40:00,98.23,98.29,98.0,98.04,27500.0,88.6019,88.656,88.3945,88.4306,27500.0
2015-04-21 09:45:00,98.04,98.15,98.0,98.07,24500.0,88.4306,88.5298,88.3945,88.4576,24500.0
2015-04-21 09:50:00,98.14,98.27,98.07,98.09,18100.0,88.5208,88.638,88.4576,88.4757,18100.0
2015-04-21 09:55:00,98.09,98.12,97.94,98.0,27600.0,88.4757,88.5027,88.3404,88.3945,27600.0
2015-04-21 10:00:00,98.0,98.0,97.88,97.88,30100.0,88.3945,88.3945,88.2862,88.2862,30100.0
2015-04-21 10:05:00,97.85,97.85,97.47,97.82,89600.0,88.2592,88.2592,87.9164,88.2321,89600.0
2015-04-21 10:10:00,97.84,97.99,97.75,97.8,11700.0,88.2502,88.3855,88.169,88.2141,11700.0
2015-04-21 10:15:00,97.8,97.86,97.71,97.79,27700.0,88.2141,88.2682,88.1329,88.2051,27700.0
2015-04-21 10:20:00,97.81,97.83,97.69,97.69,29600.0,88.2231,88.2411,88.1149,88.1149,29600.0
2015-04-21 10:25:00,97.7,97.74,97.53,97.6,57200.0,88.1239,88.16,87.9705,88.0337,57200.0
2015-04-21 10:30:00,97.63,97.75,97.53,97.71,52900.0,88.0607,88.169,87.9705,88.1329,52900.0
2015-04-21 10:35:00,97.75,98.0,97.73,97.84,94400.0,88.169,88.3945,88.1509,88.2502,94400.0
2015-04-21 10:40:00,97.84,97.85,97.71,97.85,25400.0,88.2502,88.2592,88.1329,88.2592,25400.0
2015-04-21 10:45:00,97.83,98.0,97.74,98.0,91400.0,88.2411,88.3945,88.16,88.3945,91400.0
2015-04-21 10:50:00,98.0,98.39,98.0,98.39,35600.0,88.3945,88.7462,88.3945,88.7462,35600.0
2015-04-21 10:55:00,98.41,98.46,98.14,98.21,20200.0,88.7643,88.8094,88.5208,88.5839,20200.0
2015-04-21 11:00:00,98.21,98.49,98.18,98.43,28300.0,88.5839,88.8364,88.5568,88.7823,28300.0
2015-04-21 11:05:00,98.48,98.48,98.41,98.48,28200.0,88.8274,88.8274,88.7643,88.8274,28200.0
2015-04-21 11:10:00,98.49,98.49,98.37,98.48,22600.0,88.8364,88.8364,88.7282,88.8274,22600.0
2015-04-21 11:15:00,98.49,98.74,98.49,98.67,20800.0,88.8364,89.0619,88.8364,88.9988,20800.0
2015-04-21 11:20:00,98.67,98.72,98.62,98.64,15800.0,88.9988,89.0439,88.9537,88.9717,15800.0
2015-04-21 11:25:00,98.64,98.64,98.45,98.45,16200.0,88.9717,88.9717,88.8004,88.8004,16200.0
2015-04-21 11:30:00,98.46,98.57,98.41,98.51,12200.0,88.8094,88.9086,88.7643,88.8545,12200.0
2015-04-21 11:35:00,98.48,98.48,98.27,98.27,2300.0,88.8274,88.8274,88.638,88.638,2300.0
2015-04-21 11:40:00,98.19,98.2,98.08,98.09,2800.0,88.5659,88.5749,88.4666,88.4757,2800.0
2015-04-21 11:45:00,98.0,98.0,97.85,97.85,4500.0,88.3945,88.3945,88.2592,88.2592,4500.0
2015-04-21 11:50:00,97.87,97.87,97.77,97.81,7500.0,88.2772,88.2772,88.187,88.2231,7500.0
2015-04-21 11:55:00,97.8,97.82,97.74,97.74,4800.0,88.2141,88.2321,88.16,88.16,4800.0
2015-04-21 12:00:00,97.77,97.77,97.61,97.61,2300.0,88.187,88.187,88.0427,88.0427,2300.0
2015-04-21 12:05:00,97.58,97.58,97.49,97.5,9800.0,88.0156,88.0156,87.9345,87.9435,9800.0
2015-04-21 12:10:00,97.49,97.58,97.43,97.55,9300.0,87.9345,88.0156,87.8803,87.9886,9300.0
2015-04-21 12:15:00,97.55,97.63,97.43,97.56,26000.0,87.9886,88.0607,87.8803,87.9976,26000.0
2015-04-21 12:20:00,97.59,97.59,97.48,97.48,1300.0,88.0247,88.0247,87.9254,87.9254,1300.0
2015-04-21 12:25:00,97.46,97.63,97.39,97.55,13900.0,87.9074,88.0607,87.8443,87.9886,13900.0
2015-04-21 12:30:00,97.53,97.55,97.32,97.37,17000.0,87.9705,87.9886,87.7811,87.8262,17000.0
2015-04-21 12:35:00,97.32,97.4,97.09,97.4,21800.0,87.7811,87.8533,87.5737,87.8533,21800.0
2015-04-21 12:40:00,97.4,97.4,97.23,97.24,2000.0,87.8533,87.8533,87.6999,87.709,2000.0
2015-04-21 12:45:00,97.23,97.36,97.23,97.34,3300.0,87.6999,87.8172,87.6999,87.7992,3300.0
2015-04-21 12:50:00,97.35,97.35,97.27,97.28,8300.0,87.8082,87.8082,87.736,87.745,8300.0
2015-04-21 12:55:00,97.3,97.3,97.19,97.23,19500.0,87.7631,87.7631,87.6639,87.6999,19500.0
2015-04-21 13:00:00,97.24,97.32,97.22,97.27,2900.0,87.709,87.7811,87.6909,87.736,2900.0
2015-04-21 13:05:00,97.29,97.3,97.19,97.2,5000.0,87.7541,87.7631,87.6639,87.6729,5000.0
2015-04-21 13:10:00,97.2,97.3,97.19,97.27,5800.0,87.6729,87.7631,87.6639,87.736,5800.0
2015-04-21 13:15:00,97.27,97.32,97.2,97.3,5500.0,87.736,87.7811,87.6729,87.7631,5500.0
2015-04-21 13:20:00,97.31,97.51,97.3,97.35,18500.0,87.7721,87.9525,87.7631,87.8082,18500.0
2015-04-21 13:25:00,97.38,97.55,97.38,97.54,5400.0,87.8352,87.9886,87.8352,87.9796,5400.0
2015-04-21 13:30:00,97.53,97.54,97.45,97.5,4200.0,87.9705,87.9796,87.8984,87.9435,4200.0
2015-04-21 13:35:00,97.52,97.54,97.38,97.38,4500.0,87.9615,87.9796,87.8352,87.8352,4500.0
2015-04-21 13:40:00,97.38,97.48,97.38,97.47,10200.0,87.8352,87.9254,87.8352,87.9164,10200.0
2015-04-21 13:45:00,97.51,97.57,97.42,97.42,9400.0,87.9525,88.0066,87.8713,87.8713,9400.0
2015-04-21 13:50:00,97.41,97.45,97.41,97.41,5800.0,87.8623,87.8984,87.8623,87.8623,5800.0
2015-04-21 13:55:00,97.41,97.58,97.4,97.56,15600.0,87.8623,88.0156,87.8533,87.9976,15600.0
2015-04-21 14:00:00,97.56,97.56,97.42,97.53,4200.0,87.9976,87.9976,87.8713,87.9705,4200.0
2015-04-21 14:05:00,97.52,97.52,97.45,97.49,7800.0,87.9615,87.9615,87.8984,87.9345,7800.0
2015-04-21 14:10:00,97.48,97.56,97.46,97.47,13100.0,87.9254,87.9976,87.9074,87.9164,13100.0
2015-04-21 14:15:00,97.49,97.49,97.44,97.45,4100.0,87.9345,87.9345,87.8894,87.8984,4100.0
2015-04-21 14:20:00,97.44,97.45,97.4,97.41,6100.0,87.8894,87.8984,87.8533,87.8623,6100.0
2015-04-21 14:25:00,97.41,97.66,97.41,97.66,8700.0,87.8623,88.0878,87.8623,88.0878,8700.0
2015-04-21 14:30:00,97.65,97.65,97.55,97.57,5900.0,88.0788,88.0788,87.9886,88.0066,5900.0
2015-04-21 14:35:00,97.55,97.56,97.47,97.5,4300.0,87.9886,87.9976,87.9164,87.9435,4300.0
2015-04-21 14:40:00,97.52,97.6,97.52,97.6,14200.0,87.9615,88.0337,87.9615,88.0337,14200.0
2015-04-21 14:45:00,97.59,97.7,97.58,97.7,5400.0,88.0247,88.1239,88.0156,88.1239,5400.0
2015-04-21 14:50:00,97.65,97.71,97.57,97.63,13900.0,88.0788,88.1329,88.0066,88.0607,13900.0
2015-04-21 14:55:00,97.66,97.73,97.63,97.66,15400.0,88.0878,88.1509,88.0607,88.0878,15400.0
2015-04-21 15:00:00,97.66,97.7,97.64,97.68,14000.0,88.0878,88.1239,88.0698,88.1058,14000.0
2015-04-21 15:05:00,97.64,97.75,97.64,97.75,14400.0,88.0698,88.169,88.0698,88.169,14400.0
2015-04-21 15:10:00,97.74,97.82,97.73,97.82,25800.0,88.16,88.2321,88.1509,88.2321,25800.0
2015-04-21 15:15:00,97.81,97.91,97.74,97.74,14100.0,88.2231,88.3133,88.16,88.16,14100.0
2015-04-21 15:20:00,97.74,97.74,97.64,97.73,13800.0,88.16,88.16,88.0698,88.1509,13800.0
2015-04-21 15:25:00,97.73,97.8,97.68,97.77,46200.0,88.1509,88.2141,88.1058,88.187,46200.0
2015-04-21 15:30:00,97.78,97.8,97.73,97.75,26100.0,88.196,88.2141,88.1509,88.169,26100.0
2015-04-21 15:35:00,97.75,97.75,97.65,97.68,13400.0,88.169,88.169,88.0788,88.1058,13400.0
2015-04-21 15:40:00,97.67,97.82,97.67,97.82,52300.0,88.0968,88.2321,88.0968,88.2321,52300.0
2015-04-21 15:45:00,97.81,97.86,97.75,97.8,66100.0,88.2231,88.2682,88.169,88.2141,66100.0
2015-04-21 15:50:00,97.79,97.96,97.78,97.94,81100.0,88.2051,88.3584,88.196,88.3404,81100.0
2015-04-21 15:55:00,97.94,97.95,97.72,97.75,185700.0,88.3404,88.3494,88.1419,88.169,185700.0
2015-04-22 09:30:00,109.82,111.2,109.58,110.52,422100.0,99.0559,100.3007,98.8395,99.6873,422100.0
2015-04-22 09:35:00,110.46,110.84,109.79,110.18,162200.0,99.6332,99.976,99.0289,99.3806,162200.0
2015-04-22 09:40:00,110.2,110.21,109.16,109.16,149500.0,99.3987,99.4077,98.4606,98.4606,149500.0
2015-04-22 09:45:00,109.16,109.16,108.39,108.82,218300.0,98.4606,98.4606,97.7661,98.1539,218300.0
2015-04-22 09:50:00,108.87,109.48,108.78,109.03,112300.0,98.199,98.7493,98.1179,98.3434,112300.0
2015-04-22 09:55:00,108.99,109.43,108.95,109.43,69000.0,98.3073,98.7042,98.2712,98.7042,69000.0
2015-04-22 10:00:00,109.43,109.45,108.04,108.34,80300.0,98.7042,98.7222,97.4504,97.721,80300.0
2015-04-22 10:05:00,108.34,108.47,108.08,108.38,54600.0,97.721,97.8383,97.4865,97.7571,54600.0
2015-04-22 10:10:00,108.32,108.69,108.0,108.64,46700.0,97.703,98.0367,97.4143,97.9916,46700.0
2015-04-22 10:15:00,108.63,108.84,108.24,108.62,29000.0,97.9826,98.172,97.6308,97.9735,29000.0
2015-04-22 10:20:00,108.55,108.59,108.23,108.33,43500.0,97.9104,97.9465,97.6218,97.712,43500.0
2015-04-22 10:25:00,108.34,108.35,108.02,108.07,77700.0,97.721,97.73,97.4324,97.4775,77700.0
2015-04-22 10:30:00,108.05,108.07,107.55,107.6,103100.0,97.4594,97.4775,97.0084,97.0535,103100.0
2015-04-22 10:35:00,107.57,107.66,107.45,107.56,58200.0,97.0265,97.1076,96.9182,97.0174,58200.0
2015-04-22 10:40:00,107.56,107.75,107.35,107.64,60700.0,97.0174,97.1888,96.828,97.0896,60700.0
2015-04-22 10:45:00,107.66,108.05,107.66,107.91,62000.0,97.1076,97.4594,97.1076,97.3331,62000.0
2015-04-22 10:50:00,107.92,108.0,107.79,107.88,25700.0,97.3422,97.4143,97.2249,97.3061,25700.0
2015-04-22 10:55:00,107.88,107.89,107.61,107.81,29300.0,97.3061,97.3151,97.0625,97.2429,29300.0
2015-04-22 11:00:00,107.81,107.93,107.63,107.89,75500.0,97.2429,97.3512,97.0806,97.3151,75500.0
2015-04-22 11:05:00,107.9,108.63,107.86,108.61,79600.0,97.3241,97.9826,97.288,97.9645,79600.0
2015-04-22 11:10:00,108.6,108.73,108.27,108.52,55200.0,97.9555,98.0728,97.6579,97.8833,55200.0
2015-04-22 11:15:00,108.5,108.69,108.45,108.45,22100.0,97.8653,98.0367,97.8202,97.8202,22100.0
2015-04-22 11:20:00,108.45,108.58,108.28,108.51,32000.0,97.8202,97.9375,97.6669,97.8743,32000.0
2015-04-22 11:25:00,108.54,109.01,108.53,109.0,51200.0,97.9014,98.3253,97.8924,98.3163,51200.0
2015-04-22 11:30:00,109.01,109.05,108.85,108.91,37500.0,98.3253,98.3614,98.181,98.2351,37500.0
2015-04-22 11:35:00,108.84,108.86,108.45,108.67,16600.0,98.172,98.19,97.8202,98.0186,16600.0
2015-04-22 11:40:00,108.68,108.77,108.5,108.55,7400.0,98.0277,98.1088,97.8653,97.9104,7400.0
2015-04-22 11:45:00,108.55,108.72,108.53,108.63,11100.0,97.9104,98.0637,97.8924,97.9826,11100.0
2015-04-22 11:50:00,108.62,108.66,108.36,108.37,11100.0,97.9735,98.0096,97.739,97.7481,11100.0
2015-04-22 11:55:00,108.37,108.47,108.28,108.45,12900.0,97.7481,97.8383,97.6669,97.8202,12900.0
2015-04-22 12:00:00,108.51,108.56,108.2,108.24,12600.0,97.8743,97.9194,97.5947,97.6308,12600.0
2015-04-22 12:05:00,108.21,108.24,108.15,108.21,11200.0,97.6037,97.6308,97.5496,97.6037,11200.0
2015-04-22 12:10:00,108.18,108.2,108.07,108.15,24300.0,97.5767,97.5947,97.4775,97.5496,24300.0
2015-04-22 12:15:00,108.14,108.14,108.02,108.05,18800.0,97.5406,97.5406,97.4324,97.4594,18800.0
2015-04-22 12:20:00,108.04,108.16,108.0,108.12,8600.0,97.4504,97.5586,97.4143,97.5226,8600.0
2015-04-22 12:25:00,108.12,108.23,108.0,108.23,9500.0,97.5226,97.6218,97.4143,97.6218,9500.0
2015-04-22 12:30:00,108.22,108.22,108.14,108.16,8500.0,97.6128,97.6128,97.5406,97.5586,8500.0
2015-04-22 12:35:00,108.19,108.29,108.19,108.26,11300.0,97.5857,97.6759,97.5857,97.6488,11300.0
2015-04-22 12:40:00,108.25,108.27,108.17,108.23,12900.0,97.6398,97.6579,97.5677,97.6218,12900.0
2015-04-22 12:45:00,108.22,108.26,108.2,108.24,12000.0,97.6128,97.6488,97.5947,97.6308,12000.0
2015-04-22 12:50:00,108.25,108.49,108.25,108.44,28000.0,97.6398,97.8563,97.6398,97.8112,28000.0
2015-04-22 12:55:00,108.46,108.47,108.34,108.38,14800.0,97.8292,97.8383,97.721,97.7571,14800.0
2015-04-22 13:00:00,108.39,108.39,107.9,107.94,55300.0,97.7661,97.7661,97.3241,97.3602,55300.0
2015-04-22 13:05:00,107.95,107.96,107.66,107.86,23300.0,97.3692,97.3782,97.1076,97.288,23300.0
2015-04-22 13:10:00,107.88,107.98,107.65,107.69,31200.0,97.3061,97.3963,97.0986,97.1347,31200.0
2015-04-22 13:15:00,107.66,107.8,107.02,107.14,106500.0,97.1076,97.2339,96.5304,96.6386,106500.0
2015-04-22 13:20:00,107.12,107.49,107.0,107.35,48700.0,96.6206,96.9543,96.5123,96.828,48700.0
2015-04-22 13:25:00,107.35,107.44,107.14,107.14,29900.0,96.828,96.9092,96.6386,96.6386,29900.0
2015-04-22 13:30:00,107.09,107.17,106.86,107.0,61400.0,96.5935,96.6657,96.3861,96.5123,61400.0
2015-04-22 13:35:00,107.0,107.01,106.75,106.76,25600.0,96.5123,96.5214,96.2868,96.2959,25600.0
2015-04-22 13:40:00,106.78,107.05,106.75,106.82,64700.0,96.3139,96.5574,96.2868,96.35,64700.0
2015-04-22 13:45:00,106.86,107.58,106.86,107.5,39000.0,96.3861,97.0355,96.3861,96.9633,39000.0
2015-04-22 13:50:00,107.52,107.52,106.98,107.1,30000.0,96.9814,96.9814,96.4943,96.6025,30000.0
2015-04-22 13:55:00,107.1,107.11,106.93,106.95,16100.0,96.6025,96.6116,96.4492,96.4672,16100.0
2015-04-22 14:00:00,106.95,107.34,106.95,107.3,25700.0,96.4672,96.819,96.4672,96.7829,25700.0
2015-04-22 14:05:00,107.33,107.46,107.29,107.29,12800.0,96.81,96.9272,96.7739,96.7739,12800.0
2015-04-22 14:10:00,107.33,107.33,107.18,107.18,11600.0,96.81,96.81,96.6747,96.6747,11600.0
2015-04-22 14:15:00,107.17,107.18,106.87,106.94,18500.0,96.6657,96.6747,96.3951,96.4582,18500.0
2015-04-22 14:20:00,106.99,106.99,106.79,106.89,13000.0,96.5033,96.5033,96.3229,96.4131,13000.0
2015-04-22 14:25:00,106.89,106.9,106.62,106.7,23300.0,96.4131,96.4221,96.1696,96.2417,23300.0
2015-04-22 14:30:00,106.68,106.69,106.45,106.46,31500.0,96.2237,96.2327,96.0162,96.0253,31500.0
2015-04-22 14:35:00,106.48,106.8,106.38,106.68,37100.0,96.0433,96.3319,95.9531,96.2237,37100.0
2015-04-22 14:40:00,106.71,107.01,106.71,106.98,25200.0,96.2508,96.5214,96.2508,96.4943,25200.0
2015-04-22 14:45:00,106.97,107.18,106.87,107.15,18600.0,96.4853,96.6747,96.3951,96.6476,18600.0
2015-04-22 14:50:00,107.15,107.28,107.14,107.17,15200.0,96.6476,96.7649,96.6386,96.6657,15200.0
2015-04-22 14:55:00,107.18,107.35,107.17,107.25,21600.0,96.6747,96.828,96.6657,96.7378,21600.0
2015-04-22 15:00:00,107.27,107.27,107.02,107.05,23300.0,96.7559,96.7559,96.5304,96.5574,23300.0
2015-04-22 15:05:00,107.04,107.11,106.96,107.06,15900.0,96.5484,96.6116,96.4763,96.5665,15900.0
2015-04-22 15:10:00,107.07,107.1,107.03,107.04,9400.0,96.5755,96.6025,96.5394,96.5484,9400.0
2015-04-22 15:15:00,107.04,107.3,107.03,107.28,26200.0,96.5484,96.7829,96.5394,96.7649,26200.0
2015-04-22 15:20:00,107.26,107.66,107.26,107.65,42900.0,96.7468,97.1076,96.7468,97.0986,42900.0
2015-04-22 15:25:00,107.67,107.75,107.4,107.65,48800.0,97.1167,97.1888,96.8731,97.0986,48800.0
2015-04-22 15:30:00,107.66,107.69,107.54,107.55,36900.0,97.1076,97.1347,96.9994,97.0084,36900.0
2015-04-22 15:35:00,107.56,107.81,107.55,107.81,42600.0,97.0174,97.2429,97.0084,97.2429,42600.0
2015-04-22 15:40:00,107.8,107.94,107.72,107.75,59500.0,97.2339,97.3602,97.1618,97.1888,59500.0
2015-04-22 15:45:00,107.75,107.9,107.71,107.8,61500.0,97.1888,97.3241,97.1527,97.2339,61500.0
2015-04-22 15:50:00,107.82,107.88,107.69,107.72,75000.0,97.252,97.3061,97.1347,97.1618,75000.0
2015-04-22 15:55:00,107.73,107.86,107.66,107.8,146500.0,97.1708,97.288,97.1076,97.2339,146500.0
2015-04-23 09:30:00,108.84,108.96,108.02,108.03,56200.0,98.172,98.2802,97.4324,97.4414,56200.0
2015-04-23 09:35:00,108.01,108.33,107.79,107.98,67400.0,97.4233,97.712,97.2249,97.3963,67400.0
2015-04-23 09:40:00,107.97,108.06,107.86,107.96,23800.0,97.3873,97.4684,97.288,97.3782,23800.0
2015-04-23 09:45:00,107.98,108.16,107.89,108.06,23200.0,97.3963,97.5586,97.3151,97.4684,23200.0
2015-04-23 09:50:00,108.12,108.17,107.77,107.87,18400.0,97.5226,97.5677,97.2069,97.2971,18400.0
2015-04-23 09:55:00,107.82,107.94,107.8,107.87,12400.0,97.252,97.3602,97.2339,97.2971,12400.0
2015-04-23 10:00:00,107.86,108.08,107.8,108.08,15800.0,97.288,97.4865,97.2339,97.4865,15800.0
2015-04-23 10:05:00,108.11,108.11,107.85,107.9,11300.0,97.5135,97.5135,97.279,97.3241,11300.0
2015-04-23 10:10:00,107.96,108.3,107.92,108.22,17200.0,97.3782,97.6849,97.3422,97.6128,17200.0
2015-04-23 10:15:00,108.28,108.28,107.98,108.11,4600.0,97.6669,97.6669,97.3963,97.5135,4600.0
2015-04-23 10:20:00,108.11,108.2,107.98,108.2,14600.0,97.5135,97.5947,97.3963,97.5947,14600.0
2015-04-23 10:25:00,108.2,108.42,108.2,108.3,12800.0,97.5947,97.7932,97.5947,97.6849,12800.0
2015-04-23 10:30:00,108.25,108.54,108.25,108.4,9200.0,97.6398,97.9014,97.6398,97.7751,9200.0
2015-04-23 10:35:00,108.33,108.4,108.3,108.4,8500.0,97.712,97.7751,97.6849,97.7751,8500.0
2015-04-23 10:40:00,108.42,108.6,108.3,108.37,30500.0,97.7932,97.9555,97.6849,97.7481,30500.0
2015-04-23 10:45:00,108.39,108.4,108.21,108.29,9700.0,97.7661,97.7751,97.6037,97.6759,9700.0
2015-04-23 10:50:00,108.41,108.42,107.99,108.0,9300.0,97.7841,97.7932,97.4053,97.4143,9300.0
2015-04-23 10:55:00,108.0,108.13,108.0,108.07,7300.0,97.4143,97.5316,97.4143,97.4775,7300.0
2015-04-23 11:00:00,108.09,108.13,108.0,108.13,12000.0,97.4955,97.5316,97.4143,97.5316,12000.0
2015-04-23 11:05:00,108.1,108.15,108.08,108.12,12400.0,97.5045,97.5496,97.4865,97.5226,12400.0
2015-04-23 11:10:00,108.11,108.11,108.0,108.04,5100.0,97.5135,97.5135,97.4143,97.4504,5100.0
2015-04-23 11:15:00,108.05,108.07,107.98,108.02,7400.0,97.4594,97.4775,97.3963,97.4324,7400.0
2015-04-23 11:20:00,108.0,108.13,107.95,108.03,16500.0,97.4143,97.5316,97.3692,97.4414,16500.0
2015-04-23 11:25:00,108.04,108.17,108.03,108.12,11900.0,97.4504,97.5677,97.4414,97.5226,11900.0
2015-04-23 11:30:00,108.12,108.12,107.84,107.94,17300.0,97.5226,97.5226,97.27,97.3602,17300.0
2015-04-23 11:35:00,107.94,107.96,107.83,107.83,10700.0,97.3602,97.3782,97.261,97.261,10700.0
2015-04-23 11:40:00,107.8,107.82,107.6,107.61,7300.0,97.2339,97.252,97.0535,97.0625,7300.0
2015-04-23 11:45:00,107.6,107.68,107.46,107.48,8500.0,97.0535,97.1257,96.9272,96.9453,8500.0
2015-04-23 11:50:00,107.5,107.83,107.5,107.74,5400.0,96.9633,97.261,96.9633,97.1798,5400.0
2015-04-23 11:55:00,107.76,107.95,107.76,107.88,5700.0,97.1978,97.3692,97.1978,97.3061,5700.0
2015-04-23 12:00:00,107.94,107.98,107.69,107.69,5400.0,97.3602,97.3963,97.1347,97.1347,5400.0
2015-04-23 12:05:00,107.66,107.69,107.56,107.56,3800.0,97.1076,97.1347,97.0174,97.0174,3800.0
2015-04-23 12:10:00,107.56,107.61,107.51,107.59,10000.0,97.0174,97.0625,96.9723,97.0445,10000.0
2015-04-23 12:15:00,107.6,107.65,107.51,107.61,12500.0,97.0535,97.0986,96.9723,97.0625,12500.0
2015-04-23 12:20:00,107.62,107.72,107.6,107.6,17400.0,97.0716,97.1618,97.0535,97.0535,17400.0
2015-04-23 12:25:00,107.63,107.75,107.63,107.71,2000.0,97.0806,97.1888,97.0806,97.1527,2000.0
2015-04-23 12:30:00,107.73,107.73,107.61,107.68,4600.0,97.1708,97.1708,97.0625,97.1257,4600.0
2015-04-23 12:35:00,107.69,108.06,107.68,108.04,11800.0,97.1347,97.4684,97.1257,97.4504,11800.0
2015-04-23 12:40:00,108.07,108.35,108.07,108.34,15100.0,97.4775,97.73,97.4775,97.721,15100.0
2015-04-23 12:45:00,108.32,108.57,108.31,108.55,22600.0,97.703,97.9284,97.6939,97.9104,22600.0
2015-04-23 12:50:00,108.55,108.6,108.5,108.52,2900.0,97.9104,97.9555,97.8653,97.8833,2900.0
2015-04-23 12:55:00,108.51,108.56,108.5,108.56,10200.0,97.8743,97.9194,97.8653,97.9194,10200.0
2015-04-23 13:00:00,108.58,108.61,108.5,108.54,9500.0,97.9375,97.9645,97.8653,97.9014,9500.0
2015-04-23 13:05:00,108.56,108.63,108.48,108.54,12400.0,97.9194,97.9826,97.8473,97.9014,12400.0
2015-04-23 13:10:00,108.58,108.58,108.5,108.55,10700.0,97.9375,97.9375,97.8653,97.9104,10700.0
2015-04-23 13:15:00,108.53,108.54,108.39,108.52,4900.0,97.8924,97.9014,97.7661,97.8833,4900.0
2015-04-23 13:20:00,108.52,108.52,108.48,108.5,5300.0,97.8833,97.8833,97.8473,97.8653,5300.0
2015-04-23 13:25:00,108.47,108.48,108.39,108.4,9000.0,97.8383,97.8473,97.7661,97.7751,9000.0
2015-04-23 13:30:00,108.4,108.41,108.34,108.39,11300.0,97.7751,97.7841,97.721,97.7661,11300.0
2015-04-23 13:35:00,108.39,108.43,108.24,108.25,3600.0,97.7661,97.8022,97.6308,97.6398,3600.0
2015-04-23 13:40:00,108.24,108.32,108.24,108.28,6000.0,97.6308,97.703,97.6308,97.6669,6000.0
2015-04-23 13:45:00,108.28,108.55,108.27,108.55,5900.0,97.6669,97.9104,97.6579,97.9104,5900.0
2015-04-23 13:50:00,108.55,108.55,108.5,108.5,8200.0,97.9104,97.9104,97.8653,97.8653,8200.0
2015-04-23 13:55:00,108.51,108.6,108.5,108.56,6500.0,97.8743,97.9555,97.8653,97.9194,6500.0
2015-04-23 14:00:00,108.54,108.58,108.5,108.58,4600.0,97.9014,97.9375,97.8653,97.9375,4600.0
2015-04-23 14:05:00,108.6,108.61,108.54,108.61,7200.0,97.9555,97.9645,97.9014,97.9645,7200.0
2015-04-23 14:10:00,108.61,108.62,108.51,108.57,9100.0,97.9645,97.9735,97.8743,97.9284,9100.0
2015-04-23 14:15:00,108.57,108.63,108.56,108.6,14600.0,97.9284,97.9826,97.9194,97.9555,14600.0
2015-04-23 14:20:00,108.6,108.61,108.45,108.45,11700.0,97.9555,97.9645,97.8202,97.8202,11700.0
2015-04-23 14:25:00,108.46,108.48,108.32,108.4,39200.0,97.8292,97.8473,97.703,97.7751,39200.0
2015-04-23 14:30:00,108.43,108.45,108.23,108.25,9800.0,97.8022,97.8202,97.6218,97.6398,9800.0
2015-04-23 14:35:00,108.25,108.25,108.15,108.16,16400.0,97.6398,97.6398,97.5496,97.5586,16400.0
2015-04-23 14:40:00,108.18,108.21,108.14,108.21,8300.0,97.5767,97.6037,97.5406,97.6037,8300.0
2015-04-23 14:45:00,108.2,108.25,108.2,108.25,14400.0,97.5947,97.6398,97.5947,97.6398,14400.0
2015-04-23 14:50:00,108.26,108.35,108.25,108.35,13100.0,97.6488,97.73,97.6398,97.73,13100.0
2015-04-23 14:55:00,108.35,108.37,108.34,108.37,12900.0,97.73,97.7481,97.721,97.7481,12900.0
2015-04-23 15:00:00,108.37,108.44,108.36,108.44,15300.0,97.7481,97.8112,97.739,97.8112,15300.0
2015-04-23 15:05:00,108.44,108.54,108.44,108.52,9000.0,97.8112,97.9014,97.8112,97.8833,9000.0
2015-04-23 15:10:00,108.52,108.61,108.51,108.61,16200.0,97.8833,97.9645,97.8743,97.9645,16200.0
2015-04-23 15:15:00,108.61,108.74,108.59,108.64,60000.0,97.9645,98.0818,97.9465,97.9916,60000.0
2015-04-23 15:20:00,108.64,108.64,108.44,108.44,14100.0,97.9916,97.9916,97.8112,97.8112,14100.0
2015-04-23 15:25:00,108.44,108.46,108.31,108.45,21900.0,97.8112,97.8292,97.6939,97.8202,21900.0
2015-04-23 15:30:00,108.46,108.57,108.45,108.53,22000.0,97.8292,97.9284,97.8202,97.8924,22000.0
2015-04-23 15:35:00,108.51,108.68,108.51,108.63,12000.0,97.8743,98.0277,97.8743,97.9826,12000.0
2015-04-23 15:40:00,108.62,108.63,108.45,108.61,17600.0,97.9735,97.9826,97.8202,97.9645,17600.0
2015-04-23 15:45:00,108.61,108.81,108.57,108.79,31800.0,97.9645,98.1449,97.9284,98.1269,31800.0
2015-04-23 15:50:00,108.79,108.81,108.66,108.76,64300.0,98.1269,98.1449,98.0096,98.0998,64300.0
2015-04-23 15:55:00,108.75,108.8,108.67,108.68,53000.0,98.0908,98.1359,98.0186,98.0277,53000.0
2015-04-24 09:30:00,108.06,108.2,107.99,108.04,20500.0,98.0562,98.1832,97.9927,98.038,20500.0
2015-04-24 09:35:00,108.0,108.0,107.81,107.83,34500.0,98.0017,98.0017,97.8293,97.8475,34500.0
2015-04-24 09:40:00,107.89,107.89,107.53,107.64,125200.0,97.9019,97.9019,97.5752,97.6751,125200.0
2015-04-24 09:45:00,107.67,107.75,107.47,107.47,165000.0,97.7023,97.7749,97.5208,97.5208,165000.0
2015-04-24 09:50:00,107.45,107.46,107.33,107.34,32300.0,97.5026,97.5117,97.3938,97.4028,32300.0
2015-04-24 09:55:00,107.34,107.42,107.26,107.27,20000.0,97.4028,97.4754,97.3302,97.3393,20000.0
2015-04-24 10:00:00,107.28,107.33,107.16,107.2,32600.0,97.3484,97.3938,97.2395,97.2758,32600.0
2015-04-24 10:05:00,107.17,107.21,107.0,107.18,36700.0,97.2486,97.2849,97.0943,97.2576,36700.0
2015-04-24 10:10:00,107.18,107.4,107.16,107.33,16900.0,97.2576,97.4573,97.2395,97.3938,16900.0
2015-04-24 10:15:00,107.32,107.32,107.13,107.24,15700.0,97.3847,97.3847,97.2123,97.3121,15700.0
2015-04-24 10:20:00,107.16,107.31,107.11,107.24,12200.0,97.2395,97.3756,97.1941,97.3121,12200.0
2015-04-24 10:25:00,107.23,107.27,107.16,107.21,7400.0,97.303,97.3393,97.2395,97.2849,7400.0
2015-04-24 10:30:00,107.2,107.3,107.16,107.19,13400.0,97.2758,97.3665,97.2395,97.2667,13400.0
2015-04-24 10:35:00,107.22,107.33,107.17,107.33,15000.0,97.2939,97.3938,97.2486,97.3938,15000.0
2015-04-24 10:40:00,107.31,107.35,107.2,107.32,15900.0,97.3756,97.4119,97.2758,97.3847,15900.0
2015-04-24 10:45:00,107.32,107.46,107.32,107.39,15200.0,97.3847,97.5117,97.3847,97.4482,15200.0
2015-04-24 10:50:00,107.37,107.55,107.37,107.51,14100.0,97.4301,97.5934,97.4301,97.5571,14100.0
2015-04-24 10:55:00,107.51,107.67,107.47,107.65,17300.0,97.5571,97.7023,97.5208,97.6841,17300.0
2015-04-24 11:00:00,107.63,107.96,107.62,107.9,15500.0,97.666,97.9654,97.6569,97.911,15500.0
2015-04-24 11:05:00,107.89,107.91,107.61,107.61,10200.0,97.9019,97.9201,97.6478,97.6478,10200.0
2015-04-24 11:10:00,107.59,107.77,107.58,107.7,30500.0,97.6297,97.793,97.6206,97.7295,30500.0
2015-04-24 11:15:00,107.7,107.77,107.58,107.76,10800.0,97.7295,97.793,97.6206,97.784,10800.0
2015-04-24 11:20:00,107.68,107.76,107.67,107.73,22200.0,97.7114,97.784,97.7023,97.7567,22200.0
2015-04-24 11:25:00,107.74,107.74,107.41,107.52,11200.0,97.7658,97.7658,97.4664,97.5662,11200.0
2015-04-24 11:30:00,107.54,107.62,107.52,107.61,2100.0,97.5843,97.6569,97.5662,97.6478,2100.0
2015-04-24 11:35:00,107.64,107.74,107.64,107.66,3200.0,97.6751,97.7658,97.6751,97.6932,3200.0
2015-04-24 11:40:00,107.68,107.71,107.64,107.68,3400.0,97.7114,97.7386,97.6751,97.7114,3400.0
2015-04-24 11:45:00,107.63,107.64,107.44,107.46,3200.0,97.666,97.6751,97.4936,97.5117,3200.0
2015-04-24 11:50:00,107.46,107.46,107.31,107.31,4000.0,97.5117,97.5117,97.3756,97.3756,4000.0
2015-04-24 11:55:00,107.31,107.47,107.3,107.43,4100.0,97.3756,97.5208,97.3665,97.4845,4100.0
2015-04-24 12:00:00,107.41,107.41,107.18,107.24,11600.0,97.4664,97.4664,97.2576,97.3121,11600.0
2015-04-24 12:05:00,107.28,107.34,107.21,107.32,5500.0,97.3484,97.4028,97.2849,97.3847,5500.0
2015-04-24 12:10:00,107.31,107.31,107.11,107.26,6400.0,97.3756,97.3756,97.1941,97.3302,6400.0
2015-04-24 12:15:00,107.24,107.32,107.18,107.2,9200.0,97.3121,97.3847,97.2576,97.2758,9200.0
2015-04-24 12:20:00,107.23,107.29,107.23,107.24,6300.0,97.303,97.3575,97.303,97.3121,6300.0
2015-04-24 12:25:00,107.22,107.25,107.14,107.2,6600.0,97.2939,97.3212,97.2213,97.2758,6600.0
2015-04-24 12:30:00,107.2,107.25,107.18,107.23,3400.0,97.2758,97.3212,97.2576,97.303,3400.0
2015-04-24 12:35:00,107.22,107.25,107.14,107.14,10800.0,97.2939,97.3212,97.2213,97.2213,10800.0
2015-04-24 12:40:00,107.14,107.19,107.12,107.17,4700.0,97.2213,97.2667,97.2032,97.2486,4700.0
2015-04-24 12:45:00,107.17,107.3,107.14,107.28,14300.0,97.2486,97.3665,97.2213,97.3484,14300.0
2015-04-24 12:50:00,107.27,107.3,107.22,107.29,4700.0,97.3393,97.3665,97.2939,97.3575,4700.0
2015-04-24 12:55:00,107.3,107.33,107.11,107.21,29300.0,97.3665,97.3938,97.1941,97.2849,29300.0
2015-04-24 13:00:00,107.25,107.33,106.87,107.01,40700.0,97.3212,97.3938,96.9763,97.1034,40700.0
2015-04-24 13:05:00,107.0,107.01,106.93,106.94,2800.0,97.0943,97.1034,97.0308,97.0399,2800.0
2015-04-24 13:10:00,106.92,106.92,106.74,106.77,25400.0,97.0217,97.0217,96.8584,96.8856,25400.0
2015-04-24 13:15:00,106.79,106.81,106.61,106.65,16700.0,96.9038,96.9219,96.7404,96.7767,16700.0
2015-04-24 13:20:00,106.65,106.7,106.6,106.63,8900.0,96.7767,96.8221,96.7313,96.7586,8900.0
2015-04-24 13:25:00,106.67,106.76,106.6,106.65,4800.0,96.7949,96.8765,96.7313,96.7767,4800.0
2015-04-24 13:30:00,106.66,106.75,106.65,106.71,8400.0,96.7858,96.8675,96.7767,96.8312,8400.0
2015-04-24 13:35:00,106.66,106.88,106.66,106.84,13700.0,96.7858,96.9854,96.7858,96.9491,13700.0
2015-04-24 13:40:00,106.83,106.83,106.79,106.83,3900.0,96.94,96.94,96.9038,96.94,3900.0
2015-04-24 13:45:00,106.83,106.95,106.81,106.81,6100.0,96.94,97.0489,96.9219,96.9219,6100.0
2015-04-24 13:50:00,106.77,106.82,106.7,106.8,8400.0,96.8856,96.931,96.8221,96.9128,8400.0
2015-04-24 13:55:00,106.79,106.94,106.77,106.9,9000.0,96.9038,97.0399,96.8856,97.0036,9000.0
2015-04-24 14:00:00,106.88,106.93,106.84,106.9,22900.0,96.9854,97.0308,96.9491,97.0036,22900.0
2015-04-24 14:05:00,106.91,106.96,106.9,106.92,5300.0,97.0126,97.058,97.0036,97.0217,5300.0
2015-04-24 14:10:00,106.91,106.94,106.88,106.91,32100.0,97.0126,97.0399,96.9854,97.0126,32100.0
2015-04-24 14:15:00,106.89,106.93,106.83,106.93,18700.0,96.9945,97.0308,96.94,97.0308,18700.0
2015-04-24 14:20:00,106.93,106.98,106.89,106.94,43500.0,97.0308,97.0762,96.9945,97.0399,43500.0
2015-04-24 14:25:00,106.93,107.09,106.9,107.09,23200.0,97.0308,97.176,97.0036,97.176,23200.0
2015-04-24 14:30:00,107.15,107.17,107.06,107.08,3100.0,97.2304,97.2486,97.1488,97.1669,3100.0
2015-04-24 14:35:00,107.09,107.15,107.09,107.15,3200.0,97.176,97.2304,97.176,97.2304,3200.0
2015-04-24 14:40:00,107.16,107.28,107.14,107.23,5300.0,97.2395,97.3484,97.2213,97.303,5300.0
2015-04-24 14:45:00,107.2,107.2,107.12,107.13,6700.0,97.2758,97.2758,97.2032,97.2123,6700.0
2015-04-24 14:50:00,107.15,107.29,107.09,107.13,10000.0,97.2304,97.3575,97.176,97.2123,10000.0
2015-04-24 14:55:00,107.12,107.12,106.97,106.99,7400.0,97.2032,97.2032,97.0671,97.0852,7400.0
2015-04-24 15:00:00,106.97,107.02,106.92,107.02,8200.0,97.0671,97.1125,97.0217,97.1125,8200.0
2015-04-24 15:05:00,107.04,107.11,106.98,106.98,8500.0,97.1306,97.1941,97.0762,97.0762,8500.0
2015-04-24 15:10:00,106.97,107.1,106.97,107.08,6500.0,97.0671,97.1851,97.0671,97.1669,6500.0
2015-04-24 15:15:00,107.06,107.07,106.96,106.97,6000.0,97.1488,97.1578,97.058,97.0671,6000.0
2015-04-24 15:20:00,106.97,107.11,106.93,107.04,13200.0,97.0671,97.1941,97.0308,97.1306,13200.0
2015-04-24 15:25:00,107.06,107.07,106.98,107.0,8200.0,97.1488,97.1578,97.0762,97.0943,8200.0
2015-04-24 15:30:00,107.01,107.1,106.99,107.05,9000.0,97.1034,97.1851,97.0852,97.1397,9000.0
2015-04-24 15:35:00,107.03,107.07,107.0,107.01,20300.0,97.1215,97.1578,97.0943,97.1034,20300.0
2015-04-24 15:40:00,107.0,107.07,106.96,106.96,14000.0,97.0943,97.1578,97.058,97.058,14000.0
2015-04-24 15:45:00,106.99,107.06,106.98,107.01,17800.0,97.0852,97.1488,97.0762,97.1034,17800.0
2015-04-24 15:50:00,107.02,107.12,107.02,107.09,18400.0,97.1125,97.2032,97.1125,97.176,18400.0
2015-04-24 15:55:00,107.09,107.2,107.08,107.18,23100.0,97.176,97.2758,97.1669,97.2576,23100.0
2015-04-27 09:30:00,109.57,110.33,109.41,109.95,117400.0,99.4264,100.116,99.2812,99.7712,117400.0
2015-04-27 09:35:00,110.0,110.01,109.49,109.85,53100.0,99.8166,99.8257,99.3538,99.6805,53100.0
2015-04-27 09:40:00,109.81,110.3,109.6,110.05,44500.0,99.6442,100.0888,99.4536,99.862,44500.0
2015-04-27 09:45:00,109.95,110.08,109.94,109.95,21600.0,99.7712,99.8892,99.7621,99.7712,21600.0
2015-04-27 09:50:00,109.96,110.13,109.93,110.06,22500.0,99.7803,99.9345,99.7531,99.871,22500.0
2015-04-27 09:55:00,110.09,110.67,109.93,110.5,122100.0,99.8982,100.4246,99.7531,100.2703,122100.0
2015-04-27 10:00:00,110.5,110.58,110.33,110.45,117300.0,100.2703,100.3429,100.116,100.2249,117300.0
2015-04-27 10:05:00,110.42,110.46,110.0,110.32,65400.0,100.1977,100.234,99.8166,100.107,65400.0
2015-04-27 10:10:00,110.34,110.54,110.33,110.38,164400.0,100.1251,100.3066,100.116,100.1614,164400.0
2015-04-27 10:15:00,110.37,110.71,110.37,110.62,28100.0,100.1523,100.4609,100.1523,100.3792,28100.0
2015-04-27 10:20:00,110.67,110.82,110.61,110.65,15300.0,100.4246,100.5607,100.3701,100.4064,15300.0
2015-04-27 10:25:00,110.65,110.76,110.63,110.67,10900.0,100.4064,100.5062,100.3883,100.4246,10900.0
2015-04-27 10:30:00,110.72,110.91,110.72,110.83,20000.0,100.4699,100.6423,100.4699,100.5697,20000.0
2015-04-27 10:35:00,110.77,110.88,110.42,110.51,20200.0,100.5153,100.6151,100.1977,100.2794,20200.0
2015-04-27 10:40:00,110.49,110.54,110.03,110.14,44900.0,100.2612,100.3066,99.8438,99.9436,44900.0
2015-04-27 10:45:00,110.23,110.24,110.06,110.12,29400.0,100.0253,100.0344,99.871,99.9255,29400.0
2015-04-27 10:50:00,110.12,110.26,109.86,109.9,32500.0,99.9255,100.0525,99.6895,99.7258,32500.0
2015-04-27 10:55:00,109.85,110.15,109.6,110.1,24700.0,99.6805,99.9527,99.4536,99.9073,24700.0
2015-04-27 11:00:00,110.08,110.23,110.05,110.09,13100.0,99.8892,100.0253,99.862,99.8982,13100.0
2015-04-27 11:05:00,110.16,110.23,110.12,110.14,8600.0,99.9618,100.0253,99.9255,99.9436,8600.0
2015-04-27 11:10:00,110.11,110.25,110.1,110.17,36300.0,99.9164,100.0434,99.9073,99.9708,36300.0
2015-04-27 11:15:00,110.21,110.38,110.21,110.27,25800.0,100.0071,100.1614,100.0071,100.0616,25800.0
2015-04-27 11:20:00,110.28,110.43,110.22,110.35,22200.0,100.0707,100.2068,100.0162,100.1342,22200.0
2015-04-27 11:25:00,110.36,110.36,110.05,110.16,25400.0,100.1433,100.1433,99.862,99.9618,25400.0
2015-04-27 11:30:00,110.17,110.29,110.14,110.29,35400.0,99.9708,100.0797,99.9436,100.0797,35400.0
2015-04-27 11:35:00,110.28,110.44,110.28,110.41,11400.0,100.0707,100.2158,100.0707,100.1886,11400.0
2015-04-27 11:40:00,110.37,110.43,110.34,110.43,2400.0,100.1523,100.2068,100.1251,100.2068,2400.0
2015-04-27 11:45:00,110.44,110.45,110.2,110.3,16600.0,100.2158,100.2249,99.9981,100.0888,16600.0
2015-04-27 11:50:00,110.32,110.38,109.88,109.99,10000.0,100.107,100.1614,99.7077,99.8075,10000.0
2015-04-27 11:55:00,109.94,109.94,109.63,109.64,12900.0,99.7621,99.7621,99.4808,99.4899,12900.0
2015-04-27 12:00:00,109.63,109.63,109.42,109.43,21100.0,99.4808,99.4808,99.2903,99.2993,21100.0
2015-04-27 12:05:00,109.42,109.7,109.42,109.68,15700.0,99.2903,99.5444,99.2903,99.5262,15700.0
2015-04-27 12:10:00,109.63,109.64,109.49,109.61,7700.0,99.4808,99.4899,99.3538,99.4627,7700.0
2015-04-27 12:15:00,109.61,109.7,109.52,109.63,20000.0,99.4627,99.5444,99.381,99.4808,20000.0
2015-04-27 12:20:00,109.64,109.67,109.47,109.55,15000.0,99.4899,99.5171,99.3356,99.4082,15000.0
2015-04-27 12:25:00,109.55,109.61,109.48,109.6,20100.0,99.4082,99.4627,99.3447,99.4536,20100.0
2015-04-27 12:30:00,109.63,109.86,109.63,109.81,9100.0,99.4808,99.6895,99.4808,99.6442,9100.0
2015-04-27 12:35:00,109.8,110.1,109.8,110.08,7300.0,99.6351,99.9073,99.6351,99.8892,7300.0
2015-04-27 12:40:00,110.09,110.2,109.95,109.95,19000.0,99.8982,99.9981,99.7712,99.7712,19000.0
2015-04-27 12:45:00,109.85,110.04,109.82,110.04,9400.0,99.6805,99.8529,99.6532,99.8529,9400.0
2015-04-27 12:50:00,110.08,110.21,110.01,110.09,13000.0,99.8892,100.0071,99.8257,99.8982,13000.0
2015-04-27 12:55:00,110.07,110.1,110.04,110.04,5100.0,99.8801,99.9073,99.8529,99.8529,5100.0
2015-04-27 13:00:00,110.05,110.05,109.99,109.99,5000.0,99.862,99.862,99.8075,99.8075,5000.0
2015-04-27 13:05:00,109.99,110.0,109.89,109.97,6800.0,99.8075,99.8166,99.7168,99.7894,6800.0
2015-04-27 13:10:00,109.96,109.99,109.79,109.82,43000.0,99.7803,99.8075,99.626,99.6532,43000.0
2015-04-27 13:15:00,109.82,109.86,109.63,109.67,7600.0,99.6532,99.6895,99.4808,99.5171,7600.0
2015-04-27 13:20:00,109.64,109.82,109.64,109.79,20700.0,99.4899,99.6532,99.4899,99.626,20700.0
2015-04-27 13:25:00,109.76,109.98,109.75,109.96,5600.0,99.5988,99.7984,99.5897,99.7803,5600.0
2015-04-27 13:30:00,109.95,109.96,109.74,109.78,13400.0,99.7712,99.7803,99.5806,99.6169,13400.0
2015-04-27 13:35:00,109.79,109.91,109.76,109.88,6400.0,99.626,99.7349,99.5988,99.7077,6400.0
2015-04-27 13:40:00,109.87,109.89,109.65,109.65,17600.0,99.6986,99.7168,99.499,99.499,17600.0
2015-04-27 13:45:00,109.64,109.69,109.61,109.66,10900.0,99.4899,99.5353,99.4627,99.5081,10900.0
2015-04-27 13:50:00,109.64,109.78,109.59,109.59,15400.0,99.4899,99.6169,99.4445,99.4445,15400.0
2015-04-27 13:55:00,109.62,109.68,109.55,109.58,13500.0,99.4718,99.5262,99.4082,99.4355,13500.0
2015-04-27 14:00:00,109.58,109.63,109.44,109.45,14200.0,99.4355,99.4808,99.3084,99.3175,14200.0
2015-04-27 14:05:00,109.46,109.58,109.42,109.48,8900.0,99.3266,99.4355,99.2903,99.3447,8900.0
2015-04-27 14:10:00,109.45,109.51,109.4,109.4,6300.0,99.3175,99.3719,99.2721,99.2721,6300.0
2015-04-27 14:15:00,109.39,109.59,109.29,109.48,21900.0,99.2631,99.4445,99.1723,99.3447,21900.0
2015-04-27 14:20:00,109.47,109.7,109.42,109.63,12700.0,99.3356,99.5444,99.2903,99.4808,12700.0
2015-04-27 14:25:00,109.64,109.78,109.63,109.7,7800.0,99.4899,99.6169,99.4808,99.5444,7800.0
2015-04-27 14:30:00,109.69,109.69,109.51,109.68,5600.0,99.5353,99.5353,99.3719,99.5262,5600.0
2015-04-27 14:35:00,109.69,109.72,109.5,109.58,21100.0,99.5353,99.5625,99.3629,99.4355,21100.0
2015-04-27 14:40:00,109.55,109.64,109.54,109.64,6200.0,99.4082,99.4899,99.3992,99.4899,6200.0
2015-04-27 14:45:00,109.62,109.66,109.55,109.55,12600.0,99.4718,99.5081,99.4082,99.4082,12600.0
2015-04-27 14:50:00,109.57,109.59,109.49,109.53,9000.0,99.4264,99.4445,99.3538,99.3901,9000.0
2015-04-27 14:55:00,109.5,109.67,109.45,109.61,17300.0,99.3629,99.5171,99.3175,99.4627,17300.0
2015-04-27 15:00:00,109.63,109.65,109.49,109.64,14300.0,99.4808,99.499,99.3538,99.4899,14300.0
2015-04-27 15:05:00,109.62,109.63,109.51,109.57,15300.0,99.4718,99.4808,99.3719,99.4264,15300.0
2015-04-27 15:10:00,109.57,109.65,109.52,109.65,14800.0,99.4264,99.499,99.381,99.499,14800.0
2015-04-27 15:15:00,109.61,109.61,109.25,109.3,22700.0,99.4627,99.4627,99.136,99.1814,22700.0
2015-04-27 15:20:00,109.32,109.7,109.32,109.6,32000.0,99.1995,99.5444,99.1995,99.4536,32000.0
2015-04-27 15:25:00,109.64,109.79,109.61,109.73,21200.0,99.4899,99.626,99.4627,99.5716,21200.0
2015-04-27 15:30:00,109.72,109.91,109.67,109.76,31700.0,99.5625,99.7349,99.5171,99.5988,31700.0
2015-04-27 15:35:00,109.77,109.89,109.67,109.79,36900.0,99.6079,99.7168,99.5171,99.626,36900.0
2015-04-27 15:40:00,109.79,109.81,109.64,109.76,32100.0,99.626,99.6442,99.4899,99.5988,32100.0
2015-04-27 15:45:00,109.76,109.84,109.63,109.65,34000.0,99.5988,99.6714,99.4808,99.499,34000.0
2015-04-27 15:50:00,109.65,109.68,109.6,109.62,55400.0,99.499,99.5262,99.4536,99.4718,55400.0
2015-04-27 15:55:00,109.64,109.77,109.47,109.71,61600.0,99.4899,99.6079,99.3356,99.5534,61600.0
2015-04-28 09:30:00,109.75,109.97,109.75,109.89,24100.0,99.5897,99.7894,99.5897,99.7168,24100.0
2015-04-28 09:35:00,109.76,109.8,109.54,109.61,13300.0,99.5988,99.6351,99.3992,99.4627,13300.0
2015-04-28 09:40:00,109.65,109.68,109.51,109.65,10600.0,99.499,99.5262,99.3719,99.499,10600.0
2015-04-28 09:45:00,109.61,109.73,109.48,109.51,17500.0,99.4627,99.5716,99.3447,99.3719,17500.0
2015-04-28 09:50:00,109.44,109.55,109.34,109.45,22100.0,99.3084,99.4082,99.2177,99.3175,22100.0
2015-04-28 09:55:00,109.41,109.57,109.39,109.43,17000.0,99.2812,99.4264,99.2631,99.2993,17000.0
2015-04-28 10:00:00,109.43,109.47,109.04,109.04,23200.0,99.2993,99.3356,98.9455,98.9455,23200.0
2015-04-28 10:05:00,109.08,109.2,108.9,109.03,42300.0,98.9817,99.0906,98.8184,98.9364,42300.0
2015-04-28 10:10:00,109.09,109.09,108.87,108.9,10500.0,98.9908,98.9908,98.7912,98.8184,10500.0
2015-04-28 10:15:00,108.89,109.41,108.87,109.4,12100.0,98.8093,99.2812,98.7912,99.2721,12100.0
2015-04-28 10:20:00,109.41,109.48,109.28,109.48,3400.0,99.2812,99.3447,99.1632,99.3447,3400.0
2015-04-28 10:25:00,109.39,109.4,109.2,109.2,8800.0,99.2631,99.2721,99.0906,99.0906,8800.0
2015-04-28 10:30:00,109.2,109.63,109.18,109.58,11400.0,99.0906,99.4808,99.0725,99.4355,11400.0
2015-04-28 10:35:00,109.6,109.75,109.52,109.75,7400.0,99.4536,99.5897,99.381,99.5897,7400.0
2015-04-28 10:40:00,109.71,109.86,109.67,109.69,6600.0,99.5534,99.6895,99.5171,99.5353,6600.0
2015-04-28 10:45:00,109.64,109.79,109.57,109.71,8100.0,99.4899,99.626,99.4264,99.5534,8100.0
2015-04-28 10:50:00,109.71,109.91,109.71,109.79,16700.0,99.5534,99.7349,99.5534,99.626,16700.0
2015-04-28 10:55:00,109.76,109.89,109.67,109.78,17600.0,99.5988,99.7168,99.5171,99.6169,17600.0
2015-04-28 11:00:00,109.77,110.04,109.77,109.98,16800.0,99.6079,99.8529,99.6079,99.7984,16800.0
2015-04-28 11:05:00,109.97,110.03,109.72,109.72,19400.0,99.7894,99.8438,99.5625,99.5625,19400.0
2015-04-28 11:10:00,109.71,109.83,109.66,109.68,28300.0,99.5534,99.6623,99.5081,99.5262,28300.0
2015-04-28 11:15:00,109.73,109.75,109.53,109.67,13100.0,99.5716,99.5897,99.3901,99.5171,13100.0
2015-04-28 11:20:00,109.58,109.63,109.44,109.45,11500.0,99.4355,99.4808,99.3084,99.3175,11500.0
2015-04-28 11:25:00,109.43,109.53,109.35,109.37,14100.0,99.2993,99.3901,99.2268,99.2449,14100.0
2015-04-28 11:30:00,109.3,109.68,109.29,109.68,9800.0,99.1814,99.5262,99.1723,99.5262,9800.0
2015-04-28 11:35:00,109.66,109.74,109.61,109.61,2200.0,99.5081,99.5806,99.4627,99.4627,2200.0
2015-04-28 11:40:00,109.52,109.52,109.22,109.25,2800.0,99.381,99.381,99.1088,99.136,2800.0
2015-04-28 11:45:00,109.22,109.38,109.06,109.38,3400.0,99.1088,99.254,98.9636,99.254,3400.0
2015-04-28 11:50:00,109.39,109.39,109.26,109.26,5700.0,99.2631,99.2631,99.1451,99.1451,5700.0
2015-04-28 11:55:00,109.26,109.57,109.26,109.5,8400.0,99.1451,99.4264,99.1451,99.3629,8400.0
2015-04-28 12:00:00,109.56,109.68,109.44,109.44,2300.0,99.4173,99.5262,99.3084,99.3084,2300.0
2015-04-28 12:05:00,109.48,109.71,109.43,109.71,1900.0,99.3447,99.5534,99.2993,99.5534,1900.0
2015-04-28 12:10:00,109.71,109.82,109.64,109.82,3100.0,99.5534,99.6532,99.4899,99.6532,3100.0
2015-04-28 12:15:00,109.82,109.82,109.65,109.65,2400.0,99.6532,99.6532,99.499,99.499,2400.0
2015-04-28 12:20:00,109.67,109.74,109.65,109.74,4000.0,99.5171,99.5806,99.499,99.5806,4000.0
2015-04-28 12:25:00,109.69,109.85,109.66,109.83,2700.0,99.5353,99.6805,99.5081,99.6623,2700.0
2015-04-28 12:30:00,109.83,109.89,109.73,109.73,2500.0,99.6623,99.7168,99.5716,99.5716,2500.0
2015-04-28 12:35:00,109.65,109.72,109.63,109.63,3300.0,99.499,99.5625,99.4808,99.4808,3300.0
2015-04-28 12:40:00,109.62,109.65,109.54,109.55,3100.0,99.4718,99.499,99.3992,99.4082,3100.0
2015-04-28 12:45:00,109.55,109.65,109.53,109.61,3100.0,99.4082,99.499,99.3901,99.4627,3100.0
2015-04-28 12:50:00,109.6,109.93,109.57,109.91,5900.0,99.4536,99.7531,99.4264,99.7349,5900.0
2015-04-28 12:55:00,109.9,109.9,109.63,109.67,12300.0,99.7258,99.7258,99.4808,99.5171,12300.0
2015-04-28 13:00:00,109.63,109.82,109.63,109.75,4000.0,99.4808,99.6532,99.4808,99.5897,4000.0
2015-04-28 13:05:00,109.8,109.87,109.74,109.79,3700.0,99.6351,99.6986,99.5806,99.626,3700.0
2015-04-28 13:10:00,109.8,109.8,109.66,109.73,16500.0,99.6351,99.6351,99.5081,99.5716,16500.0
2015-04-28 13:15:00,109.73,109.78,109.67,109.78,4700.0,99.5716,99.6169,99.5171,99.6169,4700.0
2015-04-28 13:20:00,109.78,109.88,109.74,109.81,6900.0,99.6169,99.7077,99.5806,99.6442,6900.0
2015-04-28 13:25:00,109.82,109.83,109.6,109.6,11200.0,99.6532,99.6623,99.4536,99.4536,11200.0
2015-04-28 13:30:00,109.61,109.64,109.48,109.48,8400.0,99.4627,99.4899,99.3447,99.3447,8400.0
2015-04-28 13:35:00,109.51,109.6,109.44,109.6,8300.0,99.3719,99.4536,99.3084,99.4536,8300.0
2015-04-28 13:40:00,109.57,109.58,109.47,109.57,10600.0,99.4264,99.4355,99.3356,99.4264,10600.0
2015-04-28 13:45:00,109.57,109.6,109.53,109.53,14300.0,99.4264,99.4536,99.3901,99.3901,14300.0
2015-04-28 13:50:00,109.52,109.55,109.5,109.52,9400.0,99.381,99.4082,99.3629,99.381,9400.0
2015-04-28 13:55:00,109.52,109.54,109.43,109.45,8900.0,99.381,99.3992,99.2993,99.3175,8900.0
2015-04-28 14:00:00,109.43,109.43,109.3,109.32,5500.0,99.2993,99.2993,99.1814,99.1995,5500.0
2015-04-28 14:05:00,109.32,109.39,109.29,109.36,5800.0,99.1995,99.2631,99.1723,99.2358,5800.0
2015-04-28 14:10:00,109.34,109.35,109.15,109.15,8000.0,99.2177,99.2268,99.0453,99.0453,8000.0
2015-04-28 14:15:00,109.13,109.41,109.08,109.35,19800.0,99.0271,99.2812,98.9817,99.2268,19800.0
2015-04-28 14:20:00,109.35,109.35,109.25,109.27,4400.0,99.2268,99.2268,99.136,99.1542,4400.0
2015-04-28 14:25:00,109.23,109.37,109.23,109.37,2300.0,99.1179,99.2449,99.1179,99.2449,2300.0
2015-04-28 14:30:00,109.32,109.44,109.24,109.43,5500.0,99.1995,99.3084,99.1269,99.2993,5500.0
2015-04-28 14:35:00,109.41,109.47,109.34,109.47,2800.0,99.2812,99.3356,99.2177,99.3356,2800.0
2015-04-28 14:40:00,109.47,109.5,109.37,109.42,3400.0,99.3356,99.3629,99.2449,99.2903,3400.0
2015-04-28 14:45:00,109.43,109.51,109.43,109.44,4100.0,99.2993,99.3719,99.2993,99.3084,4100.0
2015-04-28 14:50:00,109.43,109.5,109.39,109.48,4500.0,99.2993,99.3629,99.2631,99.3447,4500.0
2015-04-28 14:55:00,109.48,109.53,109.42,109.48,15600.0,99.3447,99.3901,99.2903,99.3447,15600.0
2015-04-28 15:00:00,109.44,109.62,109.41,109.59,28600.0,99.3084,99.4718,99.2812,99.4445,28600.0
2015-04-28 15:05:00,109.59,109.67,109.59,109.61,12200.0,99.4445,99.5171,99.4445,99.4627,12200.0
2015-04-28 15:10:00,109.61,109.65,109.56,109.65,14400.0,99.4627,99.499,99.4173,99.499,14400.0
2015-04-28 15:15:00,109.65,109.71,109.37,109.38,24100.0,99.499,99.5534,99.2449,99.254,24100.0
2015-04-28 15:20:00,109.4,109.48,109.4,109.44,5300.0,99.2721,99.3447,99.2721,99.3084,5300.0
2015-04-28 15:25:00,109.4,109.51,109.35,109.51,43500.0,99.2721,99.3719,99.2268,99.3719,43500.0
2015-04-28 15:30:00,109.48,109.59,109.44,109.56,9800.0,99.3447,99.4445,99.3084,99.4173,9800.0
2015-04-28 15:35:00,109.57,109.62,109.52,109.6,9100.0,99.4264,99.4718,99.381,99.4536,9100.0
2015-04-28 15:40:00,109.63,109.68,109.61,109.61,3900.0,99.4808,99.5262,99.4627,99.4627,3900.0
2015-04-28 15:45:00,109.6,109.66,109.58,109.65,8400.0,99.4536,99.5081,99.4355,99.499,8400.0
2015-04-28 15:50:00,109.64,109.74,109.62,109.63,9800.0,99.4899,99.5806,99.4718,99.4808,9800.0
2015-04-28 15:55:00,109.63,109.84,109.63,109.8,19500.0,99.4808,99.6714,99.4808,99.6351,19500.0
2015-04-29 09:30:00,108.79,109.1,108.73,108.97,16700.0,98.7186,98.9999,98.6642,98.8819,16700.0
2015-04-29 09:35:00,108.97,109.15,108.95,109.03,14100.0,98.8819,99.0453,98.8638,98.9364,14100.0
2015-04-29 09:40:00,109.01,109.03,108.85,108.95,4300.0,98.9182,98.9364,98.773,98.8638,4300.0
2015-04-29 09:45:00,108.95,109.1,108.95,109.1,4400.0,98.8638,98.9999,98.8638,98.9999,4400.0
2015-04-29 09:50:00,109.09,109.13,108.95,109.13,6600.0,98.9908,99.0271,98.8638,99.0271,6600.0
2015-04-29 09:55:00,109.16,109.19,109.12,109.13,2000.0,99.0543,99.0816,99.018,99.0271,2000.0
2015-04-29 10:00:00,109.07,109.16,108.93,109.0,6700.0,98.9727,99.0543,98.8456,98.9092,6700.0
2015-04-29 10:05:00,109.0,109.03,108.51,108.9,17100.0,98.9092,98.9364,98.4645,98.8184,17100.0
2015-04-29 10:10:00,108.89,109.0,108.73,108.93,20800.0,98.8093,98.9092,98.6642,98.8456,20800.0
2015-04-29 10:15:00,108.9,108.95,108.63,108.81,13600.0,98.8184,98.8638,98.5734,98.7367,13600.0
2015-04-29 10:20:00,108.8,108.93,108.38,108.42,74200.0,98.7277,98.8456,98.3466,98.3829,74200.0
2015-04-29 10:25:00,108.42,108.75,108.42,108.69,6100.0,98.3829,98.6823,98.3829,98.6279,6100.0
2015-04-29 10:30:00,108.74,108.83,108.65,108.78,8600.0,98.6732,98.7549,98.5916,98.7095,8600.0
2015-04-29 10:35:00,108.81,108.96,108.65,108.96,8300.0,98.7367,98.8729,98.5916,98.8729,8300.0
2015-04-29 10:40:00,109.01,109.1,108.84,108.98,82100.0,98.9182,98.9999,98.764,98.891,82100.0
2015-04-29 10:45:00,108.86,109.04,108.78,108.96,7800.0,98.7821,98.9455,98.7095,98.8729,7800.0
2015-04-29 10:50:00,109.02,109.11,108.77,108.77,3100.0,98.9273,99.009,98.7004,98.7004,3100.0
2015-04-29 10:55:00,108.8,109.01,108.72,108.95,11700.0,98.7277,98.9182,98.6551,98.8638,11700.0
2015-04-29 11:00:00,108.93,109.09,108.93,109.03,64700.0,98.8456,98.9908,98.8456,98.9364,64700.0
2015-04-29 11:05:00,108.97,108.99,108.58,108.58,4900.0,98.8819,98.9001,98.528,98.528,4900.0
2015-04-29 11:10:00,108.59,108.61,108.2,108.2,14000.0,98.5371,98.5553,98.1832,98.1832,14000.0
2015-04-29 11:15:00,108.2,108.52,108.07,108.5,48500.0,98.1832,98.4736,98.0653,98.4554,48500.0
2015-04-29 11:20:00,108.44,108.58,108.34,108.37,17300.0,98.401,98.528,98.3103,98.3375,17300.0
2015-04-29 11:25:00,108.35,108.53,108.33,108.34,56700.0,98.3193,98.4827,98.3012,98.3103,56700.0
2015-04-29 11:30:00,108.36,108.36,108.14,108.14,2800.0,98.3284,98.3284,98.1288,98.1288,2800.0
2015-04-29 11:35:00,108.12,108.16,107.97,107.97,3600.0,98.1106,98.1469,97.9745,97.9745,3600.0
2015-04-29 11:40:00,107.96,108.05,107.94,107.99,4400.0,97.9654,98.0471,97.9473,97.9927,4400.0
2015-04-29 11:45:00,107.97,108.03,107.94,107.98,4700.0,97.9745,98.029,97.9473,97.9836,4700.0
2015-04-29 11:50:00,108.0,108.25,107.99,108.16,9100.0,98.0017,98.2286,97.9927,98.1469,9100.0
2015-04-29 11:55:00,108.22,108.22,108.0,108.0,1100.0,98.2014,98.2014,98.0017,98.0017,1100.0
2015-04-29 12:00:00,108.06,108.13,107.92,107.92,3200.0,98.0562,98.1197,97.9291,97.9291,3200.0
2015-04-29 12:05:00,107.95,107.95,107.78,107.78,3000.0,97.9564,97.9564,97.8021,97.8021,3000.0
2015-04-29 12:10:00,107.81,107.87,107.6,107.66,6600.0,97.8293,97.8838,97.6388,97.6932,6600.0
2015-04-29 12:15:00,107.65,107.69,107.5,107.59,5000.0,97.6841,97.7204,97.548,97.6297,5000.0
2015-04-29 12:20:00,107.54,107.67,107.51,107.56,5900.0,97.5843,97.7023,97.5571,97.6025,5900.0
2015-04-29 12:25:00,107.58,107.58,107.38,107.43,6100.0,97.6206,97.6206,97.4391,97.4845,6100.0
2015-04-29 12:30:00,107.35,107.37,107.22,107.29,5000.0,97.4119,97.4301,97.2939,97.3575,5000.0
2015-04-29 12:35:00,107.32,107.35,107.22,107.22,4500.0,97.3847,97.4119,97.2939,97.2939,4500.0
2015-04-29 12:40:00,107.2,107.29,107.09,107.26,7000.0,97.2758,97.3575,97.176,97.3302,7000.0
2015-04-29 12:45:00,107.25,107.33,107.19,107.32,5300.0,97.3212,97.3938,97.2667,97.3847,5300.0
2015-04-29 12:50:00,107.3,107.45,107.28,107.45,5800.0,97.3665,97.5026,97.3484,97.5026,5800.0
2015-04-29 12:55:00,107.45,107.65,107.45,107.59,6100.0,97.5026,97.6841,97.5026,97.6297,6100.0
2015-04-29 13:00:00,107.59,107.6,107.47,107.54,9800.0,97.6297,97.6388,97.5208,97.5843,9800.0
2015-04-29 13:05:00,107.57,107.79,107.54,107.66,22200.0,97.6115,97.8112,97.5843,97.6932,22200.0
2015-04-29 13:10:00,107.69,107.78,107.55,107.78,4900.0,97.7204,97.8021,97.5934,97.8021,4900.0
2015-04-29 13:15:00,107.76,108.0,107.74,107.95,37500.0,97.784,98.0017,97.7658,97.9564,37500.0
2015-04-29 13:20:00,107.95,108.08,107.88,107.94,13100.0,97.9564,98.0743,97.8928,97.9473,13100.0
2015-04-29 13:25:00,107.96,108.01,107.83,107.91,23500.0,97.9654,98.0108,97.8475,97.9201,23500.0
2015-04-29 13:30:00,107.92,107.93,107.7,107.83,9300.0,97.9291,97.9382,97.7295,97.8475,9300.0
2015-04-29 13:35:00,107.84,107.96,107.74,107.95,15200.0,97.8565,97.9654,97.7658,97.9564,15200.0
2015-04-29 13:40:00,107.92,108.06,107.88,107.97,14700.0,97.9291,98.0562,97.8928,97.9745,14700.0
2015-04-29 13:45:00,107.95,108.06,107.94,107.95,8400.0,97.9564,98.0562,97.9473,97.9564,8400.0
2015-04-29 13:50:00,107.95,108.09,107.94,108.0,17100.0,97.9564,98.0834,97.9473,98.0017,17100.0
2015-04-29 13:55:00,107.99,108.1,107.96,107.99,24700.0,97.9927,98.0925,97.9654,97.9927,24700.0
2015-04-29 14:00:00,107.92,108.04,107.66,107.83,9600.0,97.9291,98.038,97.6932,97.8475,9600.0
2015-04-29 14:05:00,107.79,108.0,107.62,107.63,3400.0,97.8112,98.0017,97.6569,97.666,3400.0
2015-04-29 14:10:00,107.69,107.75,107.44,107.5,12900.0,97.7204,97.7749,97.4936,97.548,12900.0
2015-04-29 14:15:00,107.51,107.69,107.5,107.64,9700.0,97.5571,97.7204,97.548,97.6751,9700.0
2015-04-29 14:20:00,107.59,107.95,107.58,107.88,7900.0,97.6297,97.9564,97.6206,97.8928,7900.0
2015-04-29 14:25:00,107.88,107.94,107.7,107.72,5200.0,97.8928,97.9473,97.7295,97.7477,5200.0
2015-04-29 14:30:00,107.76,107.96,107.7,107.96,4600.0,97.784,97.9654,97.7295,97.9654,4600.0
2015-04-29 14:35:00,107.93,108.07,107.81,107.96,5400.0,97.9382,98.0653,97.8293,97.9654,5400.0
2015-04-29 14:40:00,108.01,108.19,107.91,108.01,20200.0,98.0108,98.1741,97.9201,98.0108,20200.0
2015-04-29 14:45:00,108.02,108.03,107.86,107.99,10500.0,98.0199,98.029,97.8747,97.9927,10500.0
2015-04-29 14:50:00,107.99,107.99,107.79,107.8,5700.0,97.9927,97.9927,97.8112,97.8202,5700.0
2015-04-29 14:55:00,107.82,107.85,107.73,107.76,6900.0,97.8384,97.8656,97.7567,97.784,6900.0
2015-04-29 15:00:00,107.79,107.84,107.54,107.54,19700.0,97.8112,97.8565,97.5843,97.5843,19700.0
2015-04-29 15:05:00,107.51,107.6,107.42,107.59,19300.0,97.5571,97.6388,97.4754,97.6297,19300.0
2015-04-29 15:10:00,107.58,107.78,107.52,107.67,122700.0,97.6206,97.8021,97.5662,97.7023,122700.0
2015-04-29 15:15:00,107.66,107.76,107.58,107.74,24300.0,97.6932,97.784,97.6206,97.7658,24300.0
2015-04-29 15:20:00,107.74,107.74,107.51,107.51,17400.0,97.7658,97.7658,97.5571,97.5571,17400.0
2015-04-29 15:25:00,107.52,107.54,107.34,107.42,25700.0,97.5662,97.5843,97.4028,97.4754,25700.0
2015-04-29 15:30:00,107.39,107.47,107.3,107.35,17300.0,97.4482,97.5208,97.3665,97.4119,17300.0
2015-04-29 15:35:00,107.34,107.66,107.32,107.65,36500.0,97.4028,97.6932,97.3847,97.6841,36500.0
2015-04-29 15:40:00,107.64,107.72,107.57,107.66,53700.0,97.6751,97.7477,97.6115,97.6932,53700.0
2015-04-29 15:45:00,107.66,107.71,107.48,107.53,27200.0,97.6932,97.7386,97.5299,97.5752,27200.0
2015-04-29 15:50:00,107.52,107.65,107.44,107.53,38500.0,97.5662,97.6841,97.4936,97.5752,38500.0
2015-04-29 15:55:00,107.55,107.7,107.55,107.64,36000.0,97.5934,97.7295,97.5934,97.6751,36000.0
2015-04-30 09:30:00,108.02,108.29,107.83,107.97,61800.0,98.0199,98.2649,97.8475,97.9745,61800.0
2015-04-30 09:35:00,108.11,108.28,108.04,108.1,10300.0,98.1015,98.2558,98.038,98.0925,10300.0
2015-04-30 09:40:00,108.08,108.1,107.88,107.97,6000.0,98.0743,98.0925,97.8928,97.9745,6000.0
2015-04-30 09:45:00,107.95,108.21,107.94,108.05,9400.0,97.9564,98.1923,97.9473,98.0471,9400.0
2015-04-30 09:50:00,107.97,108.03,107.92,108.02,10100.0,97.9745,98.029,97.9291,98.0199,10100.0
2015-04-30 09:55:00,108.04,108.23,107.97,108.15,28000.0,98.038,98.2104,97.9745,98.1378,28000.0
2015-04-30 10:00:00,108.04,108.21,107.84,107.84,21400.0,98.038,98.1923,97.8565,97.8565,21400.0
2015-04-30 10:05:00,107.87,107.98,107.7,107.7,20900.0,97.8838,97.9836,97.7295,97.7295,20900.0
2015-04-30 10:10:00,107.73,107.89,107.71,107.82,13900.0,97.7567,97.9019,97.7386,97.8384,13900.0
2015-04-30 10:15:00,107.86,107.86,107.51,107.51,6000.0,97.8747,97.8747,97.5571,97.5571,6000.0
2015-04-30 10:20:00,107.56,107.6,107.26,107.36,10000.0,97.6025,97.6388,97.3302,97.421,10000.0
2015-04-30 10:25:00,107.35,107.5,107.27,107.5,7900.0,97.4119,97.548,97.3393,97.548,7900.0
2015-04-30 10:30:00,107.59,107.71,107.48,107.7,3300.0,97.6297,97.7386,97.5299,97.7295,3300.0
2015-04-30 10:35:00,107.79,107.98,107.73,107.84,8900.0,97.8112,97.9836,97.7567,97.8565,8900.0
2015-04-30 10:40:00,107.79,107.88,107.72,107.84,7600.0,97.8112,97.8928,97.7477,97.8565,7600.0
2015-04-30 10:45:00,107.86,107.89,107.65,107.66,22300.0,97.8747,97.9019,97.6841,97.6932,22300.0
2015-04-30 10:50:00,107.69,107.78,107.54,107.73,17700.0,97.7204,97.8021,97.5843,97.7567,17700.0
2015-04-30 10:55:00,107.74,108.04,107.72,108.02,4200.0,97.7658,98.038,97.7477,98.0199,4200.0
2015-04-30 11:00:00,108.01,108.09,107.97,108.09,4600.0,98.0108,98.0834,97.9745,98.0834,4600.0
2015-04-30 11:05:00,108.22,108.36,108.22,108.36,7900.0,98.2014,98.3284,98.2014,98.3284,7900.0
2015-04-30 11:10:00,108.35,108.49,108.33,108.33,19300.0,98.3193,98.4464,98.3012,98.3012,19300.0
2015-04-30 11:15:00,108.34,108.6,108.34,108.6,5200.0,98.3103,98.5462,98.3103,98.5462,5200.0
2015-04-30 11:20:00,108.57,108.68,108.5,108.56,9700.0,98.519,98.6188,98.4554,98.5099,9700.0
2015-04-30 11:25:00,108.49,108.57,108.37,108.57,16300.0,98.4464,98.519,98.3375,98.519,16300.0
2015-04-30 11:30:00,108.58,108.64,108.22,108.22,7300.0,98.528,98.5825,98.2014,98.2014,7300.0
2015-04-30 11:35:00,108.22,108.24,108.0,108.0,6500.0,98.2014,98.2195,98.0017,98.0017,6500.0
2015-04-30 11:40:00,108.02,108.03,107.99,108.03,1700.0,98.0199,98.029,97.9927,98.029,1700.0
2015-04-30 11:45:00,108.02,108.07,107.96,107.96,3100.0,98.0199,98.0653,97.9654,97.9654,3100.0
2015-04-30 11:50:00,107.91,107.91,107.72,107.79,2300.0,97.9201,97.9201,97.7477,97.8112,2300.0
2015-04-30 11:55:00,107.77,107.77,107.57,107.58,3500.0,97.793,97.793,97.6115,97.6206,3500.0
2015-04-30 12:00:00,107.64,107.72,107.58,107.69,2200.0,97.6751,97.7477,97.6206,97.7204,2200.0
2015-04-30 12:05:00,107.64,107.75,107.6,107.68,3200.0,97.6751,97.7749,97.6388,97.7114,3200.0
2015-04-30 12:10:00,107.69,107.69,107.57,107.59,3600.0,97.7204,97.7204,97.6115,97.6297,3600.0
2015-04-30 12:15:00,107.59,107.78,107.59,107.7,4300.0,97.6297,97.8021,97.6297,97.7295,4300.0
2015-04-30 12:20:00,107.7,107.72,107.66,107.7,2000.0,97.7295,97.7477,97.6932,97.7295,2000.0
2015-04-30 12:25:00,107.69,107.71,107.57,107.71,3800.0,97.7204,97.7386,97.6115,97.7386,3800.0
2015-04-30 12:30:00,107.71,107.72,107.52,107.65,4300.0,97.7386,97.7477,97.5662,97.6841,4300.0
2015-04-30 12:35:00,107.65,107.71,107.59,107.66,4700.0,97.6841,97.7386,97.6297,97.6932,4700.0
2015-04-30 12:40:00,107.67,107.76,107.64,107.64,4600.0,97.7023,97.784,97.6751,97.6751,4600.0
2015-04-30 12:45:00,107.72,107.73,107.55,107.57,2500.0,97.7477,97.7567,97.5934,97.6115,2500.0
2015-04-30 12:50:00,107.58,107.62,107.34,107.34,6200.0,97.6206,97.6569,97.4028,97.4028,6200.0
2015-04-30 12:55:00,107.4,107.6,107.35,107.6,3700.0,97.4573,97.6388,97.4119,97.6388,3700.0
2015-04-30 13:00:00,107.62,107.62,107.45,107.54,3300.0,97.6569,97.6569,97.5026,97.5843,3300.0
2015-04-30 13:05:00,107.57,107.64,107.46,107.6,8900.0,97.6115,97.6751,97.5117,97.6388,8900.0
2015-04-30 13:10:00,107.55,107.73,107.48,107.66,22300.0,97.5934,97.7567,97.5299,97.6932,22300.0
2015-04-30 13:15:00,107.68,107.76,107.68,107.76,600.0,97.7114,97.784,97.7114,97.784,600.0
2015-04-30 13:20:00,107.73,107.73,107.57,107.57,2000.0,97.7567,97.7567,97.6115,97.6115,2000.0
2015-04-30 13:25:00,107.59,107.62,107.53,107.61,3000.0,97.6297,97.6569,97.5752,97.6478,3000.0
2015-04-30 13:30:00,107.6,107.68,107.51,107.55,4400.0,97.6388,97.7114,97.5571,97.5934,4400.0
2015-04-30 13:35:00,107.52,107.52,107.35,107.37,4800.0,97.5662,97.5662,97.4119,97.4301,4800.0
2015-04-30 13:40:00,107.38,107.48,107.35,107.48,1700.0,97.4391,97.5299,97.4119,97.5299,1700.0
2015-04-30 13:45:00,107.41,107.48,107.38,107.39,4200.0,97.4664,97.5299,97.4391,97.4482,4200.0
2015-04-30 13:50:00,107.37,107.37,107.27,107.3,6500.0,97.4301,97.4301,97.3393,97.3665,6500.0
2015-04-30 13:55:00,107.31,107.39,107.28,107.33,6900.0,97.3756,97.4482,97.3484,97.3938,6900.0
2015-04-30 14:00:00,107.27,107.29,107.15,107.19,2000.0,97.3393,97.3575,97.2304,97.2667,2000.0
2015-04-30 14:05:00,107.15,107.23,107.15,107.2,2700.0,97.2304,97.303,97.2304,97.2758,2700.0
2015-04-30 14:10:00,107.23,107.38,107.21,107.38,4200.0,97.303,97.4391,97.2849,97.4391,4200.0
2015-04-30 14:15:00,107.32,107.32,107.21,107.21,4700.0,97.3847,97.3847,97.2849,97.2849,4700.0
2015-04-30 14:20:00,107.21,107.24,106.94,106.97,5900.0,97.2849,97.3121,97.0399,97.0671,5900.0
2015-04-30 14:25:00,106.95,106.95,106.89,106.94,4700.0,97.0489,97.0489,96.9945,97.0399,4700.0
2015-04-30 14:30:00,106.86,106.88,106.75,106.84,10700.0,96.9673,96.9854,96.8675,96.9491,10700.0
2015-04-30 14:35:00,106.83,107.04,106.81,106.99,7500.0,96.94,97.1306,96.9219,97.0852,7500.0
2015-04-30 14:40:00,106.94,107.01,106.84,106.89,19700.0,97.0399,97.1034,96.9491,96.9945,19700.0
2015-04-30 14:45:00,106.93,106.96,106.85,106.92,12800.0,97.0308,97.058,96.9582,97.0217,12800.0
2015-04-30 14:50:00,106.83,106.85,106.75,106.83,16400.0,96.94,96.9582,96.8675,96.94,16400.0
2015-04-30 14:55:00,106.78,107.0,106.77,106.99,10100.0,96.8947,97.0943,96.8856,97.0852,10100.0
2015-04-30 15:00:00,106.95,106.98,106.57,106.63,6400.0,97.0489,97.0762,96.7041,96.7586,6400.0
2015-04-30 15:05:00,106.67,106.73,106.58,106.59,4100.0,96.7949,96.8493,96.7132,96.7223,4100.0
2015-04-30 15:10:00,106.57,106.7,106.44,106.68,17800.0,96.7041,96.8221,96.5862,96.8039,17800.0
2015-04-30 15:15:00,106.67,107.04,106.67,107.04,7400.0,96.7949,97.1306,96.7949,97.1306,7400.0
2015-04-30 15:20:00,107.01,107.01,106.79,106.97,4500.0,97.1034,97.1034,96.9038,97.0671,4500.0
2015-04-30 15:25:00,107.0,107.04,106.83,107.02,27900.0,97.0943,97.1306,96.94,97.1125,27900.0
2015-04-30 15:30:00,107.02,107.07,106.87,106.97,8700.0,97.1125,97.1578,96.9763,97.0671,8700.0
2015-04-30 15:35:00,106.97,107.09,106.84,106.94,7200.0,97.0671,97.176,96.9491,97.0399,7200.0
2015-04-30 15:40:00,106.97,106.97,106.75,106.79,8900.0,97.0671,97.0671,96.8675,96.9038,8900.0
2015-04-30 15:45:00,106.79,106.87,106.73,106.85,7500.0,96.9038,96.9763,96.8493,96.9582,7500.0
2015-04-30 15:50:00,106.81,107.06,106.78,106.99,32700.0,96.9219,97.1488,96.8947,97.0852,32700.0
2015-04-30 15:55:00,107.01,107.1,106.98,107.06,19200.0,97.1034,97.1851,97.0762,97.1488,19200.0
2015-05-01 09:30:00,107.5,108.11,107.5,108.02,4100.0,97.548,98.1015,97.548,98.0199,4100.0
2015-05-01 09:35:00,107.7,107.72,107.54,107.72,800.0,97.7295,97.7477,97.5843,97.7477,800.0
2015-05-01 09:40:00,107.67,107.91,107.67,107.81,3000.0,97.7023,97.9201,97.7023,97.8293,3000.0
2015-05-01 09:45:00,108.06,108.06,107.77,107.95,1200.0,98.0562,98.0562,97.793,97.9564,1200.0
2015-05-01 09:50:00,107.9,107.96,107.42,107.79,7200.0,97.911,97.9654,97.4754,97.8112,7200.0
2015-05-01 09:55:00,107.79,107.91,107.7,107.73,3300.0,97.8112,97.9201,97.7295,97.7567,3300.0
2015-05-01 10:00:00,107.88,108.27,107.8,108.24,11100.0,97.8928,98.2467,97.8202,98.2195,11100.0
2015-05-01 10:05:00,108.23,108.28,108.06,108.17,3900.0,98.2104,98.2558,98.0562,98.156,3900.0
2015-05-01 10:10:00,108.19,108.46,108.15,108.31,3000.0,98.1741,98.4191,98.1378,98.283,3000.0
2015-05-01 10:15:00,108.27,108.48,108.25,108.39,6300.0,98.2467,98.4373,98.2286,98.3556,6300.0
2015-05-01 10:20:00,108.48,108.49,108.27,108.4,9900.0,98.4373,98.4464,98.2467,98.3647,9900.0
2015-05-01 10:25:00,108.4,108.55,108.22,108.33,9100.0,98.3647,98.5008,98.2014,98.3012,9100.0
2015-05-01 10:30:00,108.36,108.4,108.29,108.37,3200.0,98.3284,98.3647,98.2649,98.3375,3200.0
2015-05-01 10:35:00,108.31,108.35,108.15,108.26,3600.0,98.283,98.3193,98.1378,98.2377,3600.0
2015-05-01 10:40:00,108.18,108.2,108.06,108.11,3500.0,98.1651,98.1832,98.0562,98.1015,3500.0
2015-05-01 10:45:00,108.14,108.24,108.11,108.12,1700.0,98.1288,98.2195,98.1015,98.1106,1700.0
2015-05-01 10:50:00,108.09,108.2,108.08,108.2,1000.0,98.0834,98.1832,98.0743,98.1832,1000.0
2015-05-01 10:55:00,108.22,108.22,108.04,108.09,2100.0,98.2014,98.2014,98.038,98.0834,2100.0
2015-05-01 11:00:00,108.08,108.15,108.04,108.12,1400.0,98.0743,98.1378,98.038,98.1106,1400.0
2015-05-01 11:05:00,108.11,108.11,107.79,107.79,97800.0,98.1015,98.1015,97.8112,97.8112,97800.0
2015-05-01 11:10:00,107.83,108.0,107.83,107.97,5200.0,97.8475,98.0017,97.8475,97.9745,5200.0
2015-05-01 11:15:00,107.99,107.99,107.87,107.87,1200.0,97.9927,97.9927,97.8838,97.8838,1200.0
2015-05-01 11:20:00,107.92,107.94,107.88,107.88,800.0,97.9291,97.9473,97.8928,97.8928,800.0
2015-05-01 11:25:00,107.84,108.1,107.84,108.07,7000.0,97.8565,98.0925,97.8565,98.0653,7000.0
2015-05-01 11:30:00,108.05,108.05,107.89,107.89,9500.0,98.0471,98.0471,97.9019,97.9019,9500.0
2015-05-01 11:35:00,107.94,107.97,107.9,107.97,1700.0,97.9473,97.9745,97.911,97.9745,1700.0
2015-05-01 11:40:00,107.97,108.0,107.83,107.88,2000.0,97.9745,98.0017,97.8475,97.8928,2000.0
2015-05-01 11:45:00,107.88,107.9,107.79,107.79,1400.0,97.8928,97.911,97.8112,97.8112,1400.0
2015-05-01 11:50:00,107.8,107.88,107.67,107.67,3900.0,97.8202,97.8928,97.7023,97.7023,3900.0
2015-05-01 11:55:00,107.65,107.9,107.65,107.9,2400.0,97.6841,97.911,97.6841,97.911,2400.0
2015-05-01 12:00:00,107.85,107.86,107.76,107.85,2000.0,97.8656,97.8747,97.784,97.8656,2000.0
2015-05-01 12:05:00,107.82,107.86,107.7,107.72,800.0,97.8384,97.8747,97.7295,97.7477,800.0
2015-05-01 12:10:00,107.7,107.75,107.65,107.7,1800.0,97.7295,97.7749,97.6841,97.7295,1800.0
2015-05-01 12:15:00,107.67,107.77,107.67,107.75,1700.0,97.7023,97.793,97.7023,97.7749,1700.0
2015-05-01 12:20:00,107.74,107.75,107.57,107.57,4300.0,97.7658,97.7749,97.6115,97.6115,4300.0
2015-05-01 12:25:00,107.59,107.61,107.53,107.53,2400.0,97.6297,97.6478,97.5752,97.5752,2400.0
2015-05-01 12:30:00,107.59,107.66,107.59,107.59,900.0,97.6297,97.6932,97.6297,97.6297,900.0
2015-05-01 12:35:00,107.65,107.65,107.52,107.53,14000.0,97.6841,97.6841,97.5662,97.5752,14000.0
2015-05-01 12:40:00,107.54,107.57,107.49,107.49,3300.0,97.5843,97.6115,97.5389,97.5389,3300.0
2015-05-01 12:45:00,107.52,107.6,107.48,107.51,2500.0,97.5662,97.6388,97.5299,97.5571,2500.0
2015-05-01 12:50:00,107.5,107.63,107.48,107.59,2700.0,97.548,97.666,97.5299,97.6297,2700.0
2015-05-01 12:55:00,107.57,107.6,107.42,107.58,5100.0,97.6115,97.6388,97.4754,97.6206,5100.0
2015-05-01 13:00:00,107.57,107.6,107.53,107.6,1500.0,97.6115,97.6388,97.5752,97.6388,1500.0
2015-05-01 13:05:00,107.56,107.56,107.49,107.55,3100.0,97.6025,97.6025,97.5389,97.5934,3100.0
2015-05-01 13:10:00,107.56,107.59,107.54,107.54,1200.0,97.6025,97.6297,97.5843,97.5843,1200.0
2015-05-01 13:15:00,107.5,107.6,107.49,107.51,1600.0,97.548,97.6388,97.5389,97.5571,1600.0
2015-05-01 13:20:00,107.52,107.58,107.41,107.48,2900.0,97.5662,97.6206,97.4664,97.5299,2900.0
2015-05-01 13:25:00,107.43,107.54,107.43,107.5,4900.0,97.4845,97.5843,97.4845,97.548,4900.0
2015-05-01 13:30:00,107.52,107.54,107.43,107.46,2600.0,97.5662,97.5843,97.4845,97.5117,2600.0
2015-05-01 13:35:00,107.5,107.54,107.42,107.5,3500.0,97.548,97.5843,97.4754,97.548,3500.0
2015-05-01 13:40:00,107.57,107.63,107.55,107.63,5300.0,97.6115,97.666,97.5934,97.666,5300.0
2015-05-01 13:45:00,107.66,107.84,107.66,107.78,4400.0,97.6932,97.8565,97.6932,97.8021,4400.0
2015-05-01 13:50:00,107.77,107.99,107.77,107.94,2100.0,97.793,97.9927,97.793,97.9473,2100.0
2015-05-01 13:55:00,107.97,108.06,107.94,108.05,2300.0,97.9745,98.0562,97.9473,98.0471,2300.0
2015-05-01 14:00:00,108.05,108.1,107.95,107.99,8300.0,98.0471,98.0925,97.9564,97.9927,8300.0
2015-05-01 14:05:00,107.99,108.0,107.94,107.97,2600.0,97.9927,98.0017,97.9473,97.9745,2600.0
2015-05-01 14:10:00,108.0,108.0,107.95,107.97,6600.0,98.0017,98.0017,97.9564,97.9745,6600.0
2015-05-01 14:15:00,107.98,108.07,107.94,108.03,14000.0,97.9836,98.0653,97.9473,98.029,14000.0
2015-05-01 14:20:00,108.0,108.23,107.99,108.23,4600.0,98.0017,98.2104,97.9927,98.2104,4600.0
2015-05-01 14:25:00,108.19,108.25,108.08,108.2,12500.0,98.1741,98.2286,98.0743,98.1832,12500.0
2015-05-01 14:30:00,108.17,108.17,108.01,108.01,4200.0,98.156,98.156,98.0108,98.0108,4200.0
2015-05-01 14:35:00,108.04,108.09,108.04,108.04,4800.0,98.038,98.0834,98.038,98.038,4800.0
2015-05-01 14:40:00,108.04,108.22,108.02,108.09,11900.0,98.038,98.2014,98.0199,98.0834,11900.0
2015-05-01 14:45:00,108.04,108.11,108.0,108.02,5200.0,98.038,98.1015,98.0017,98.0199,5200.0
2015-05-01 14:50:00,108.02,108.06,107.95,108.05,12300.0,98.0199,98.0562,97.9564,98.0471,12300.0
2015-05-01 14:55:00,108.05,108.07,107.97,108.04,10000.0,98.0471,98.0653,97.9745,98.038,10000.0
2015-05-01 15:00:00,108.08,108.24,108.07,108.2,32700.0,98.0743,98.2195,98.0653,98.1832,32700.0
2015-05-01 15:05:00,108.21,108.3,108.2,108.22,17500.0,98.1923,98.274,98.1832,98.2014,17500.0
2015-05-01 15:10:00,108.22,108.23,108.15,108.16,5400.0,98.2014,98.2104,98.1378,98.1469,5400.0
2015-05-01 15:15:00,108.15,108.25,108.07,108.25,10500.0,98.1378,98.2286,98.0653,98.2286,10500.0
2015-05-01 15:20:00,108.22,108.22,108.07,108.07,4600.0,98.2014,98.2014,98.0653,98.0653,4600.0
2015-05-01 15:25:00,108.06,108.09,108.0,108.0,3000.0,98.0562,98.0834,98.0017,98.0017,3000.0
2015-05-01 15:30:00,108.01,108.2,108.01,108.18,3900.0,98.0108,98.1832,98.0108,98.1651,3900.0
2015-05-01 15:35:00,108.18,108.2,108.11,108.13,7700.0,98.1651,98.1832,98.1015,98.1197,7700.0
2015-05-01 15:40:00,108.12,108.2,108.12,108.14,7000.0,98.1106,98.1832,98.1106,98.1288,7000.0
2015-05-01 15:45:00,108.16,108.2,108.15,108.2,13800.0,98.1469,98.1832,98.1378,98.1832,13800.0
2015-05-01 15:50:00,108.2,108.22,108.15,108.21,15900.0,98.1832,98.2014,98.1378,98.1923,15900.0
2015-05-01 15:55:00,108.24,108.42,108.23,108.39,29100.0,98.2195,98.3829,98.2104,98.3556,29100.0
2015-05-04 09:30:00,109.47,109.47,108.83,108.87,63600.0,99.3356,99.3356,98.7549,98.7912,63600.0
2015-05-04 09:35:00,108.9,109.05,108.69,108.85,36700.0,98.8184,98.9545,98.6279,98.773,36700.0
2015-05-04 09:40:00,108.85,109.2,108.8,109.08,15600.0,98.773,99.0906,98.7277,98.9817,15600.0
2015-05-04 09:45:00,109.08,109.11,108.72,108.75,5100.0,98.9817,99.009,98.6551,98.6823,5100.0
2015-05-04 09:50:00,108.82,108.85,108.79,108.83,2200.0,98.7458,98.773,98.7186,98.7549,2200.0
2015-05-04 09:55:00,108.86,108.86,108.69,108.72,5600.0,98.7821,98.7821,98.6279,98.6551,5600.0
2015-05-04 10:00:00,108.65,108.68,108.6,108.68,3300.0,98.5916,98.6188,98.5462,98.6188,3300.0
2015-05-04 10:05:00,108.64,108.72,108.63,108.66,5200.0,98.5825,98.6551,98.5734,98.6006,5200.0
2015-05-04 10:10:00,108.63,108.63,108.37,108.41,11200.0,98.5734,98.5734,98.3375,98.3738,11200.0
2015-05-04 10:15:00,108.39,108.58,108.32,108.54,9900.0,98.3556,98.528,98.2921,98.4917,9900.0
2015-05-04 10:20:00,108.55,108.6,108.41,108.52,9000.0,98.5008,98.5462,98.3738,98.4736,9000.0
2015-05-04 10:25:00,108.48,108.56,108.37,108.47,6700.0,98.4373,98.5099,98.3375,98.4282,6700.0
2015-05-04 10:30:00,108.4,108.42,108.33,108.33,5500.0,98.3647,98.3829,98.3012,98.3012,5500.0
2015-05-04 10:35:00,108.42,108.44,108.22,108.22,4500.0,98.3829,98.401,98.2014,98.2014,4500.0
2015-05-04 10:40:00,108.21,108.37,108.17,108.37,11100.0,98.1923,98.3375,98.156,98.3375,11100.0
2015-05-04 10:45:00,108.34,108.34,108.25,108.34,9100.0,98.3103,98.3103,98.2286,98.3103,9100.0
2015-05-04 10:50:00,108.31,108.31,108.17,108.17,5000.0,98.283,98.283,98.156,98.156,5000.0
2015-05-04 10:55:00,108.2,108.25,108.18,108.23,3600.0,98.1832,98.2286,98.1651,98.2104,3600.0
2015-05-04 11:00:00,108.16,108.16,108.0,108.1,13300.0,98.1469,98.1469,98.0017,98.0925,13300.0
2015-05-04 11:05:00,108.09,108.15,108.0,108.13,4600.0,98.0834,98.1378,98.0017,98.1197,4600.0
2015-05-04 11:10:00,108.12,108.31,108.12,108.31,13800.0,98.1106,98.283,98.1106,98.283,13800.0
2015-05-04 11:15:00,108.21,108.21,108.12,108.18,2800.0,98.1923,98.1923,98.1106,98.1651,2800.0
2015-05-04 11:20:00,108.24,108.26,108.09,108.13,13500.0,98.2195,98.2377,98.0834,98.1197,13500.0
2015-05-04 11:25:00,108.1,108.12,108.01,108.05,3300.0,98.0925,98.1106,98.0108,98.0471,3300.0
2015-05-04 11:30:00,108.09,108.09,107.88,107.88,16400.0,98.0834,98.0834,97.8928,97.8928,16400.0
2015-05-04 11:35:00,107.92,108.0,107.92,108.0,600.0,97.9291,98.0017,97.9291,98.0017,600.0
2015-05-04 11:40:00,107.98,108.1,107.97,108.04,3000.0,97.9836,98.0925,97.9745,98.038,3000.0
2015-05-04 11:45:00,108.03,108.04,108.0,108.04,1400.0,98.029,98.038,98.0017,98.038,1400.0
2015-05-04 11:50:00,108.08,108.19,107.96,108.0,4200.0,98.0743,98.1741,97.9654,98.0017,4200.0
2015-05-04 11:55:00,108.06,108.23,108.05,108.21,1600.0,98.0562,98.2104,98.0471,98.1923,1600.0
2015-05-04 12:00:00,108.21,108.21,108.15,108.19,1900.0,98.1923,98.1923,98.1378,98.1741,1900.0
2015-05-04 12:05:00,108.24,108.38,108.2,108.2,3200.0,98.2195,98.3466,98.1832,98.1832,3200.0
2015-05-04 12:10:00,108.28,108.37,108.19,108.3,3600.0,98.2558,98.3375,98.1741,98.274,3600.0
2015-05-04 12:15:00,108.33,108.33,108.3,108.3,2000.0,98.3012,98.3012,98.274,98.274,2000.0
2015-05-04 12:20:00,108.3,108.4,108.28,108.39,1600.0,98.274,98.3647,98.2558,98.3556,1600.0
2015-05-04 12:25:00,108.47,108.52,108.45,108.51,3800.0,98.4282,98.4736,98.4101,98.4645,3800.0
2015-05-04 12:30:00,108.51,108.54,108.45,108.5,2500.0,98.4645,98.4917,98.4101,98.4554,2500.0
2015-05-04 12:35:00,108.43,108.52,108.42,108.52,3400.0,98.3919,98.4736,98.3829,98.4736,3400.0
2015-05-04 12:40:00,108.51,108.51,108.4,108.45,2600.0,98.4645,98.4645,98.3647,98.4101,2600.0
2015-05-04 12:45:00,108.47,108.48,108.34,108.34,2500.0,98.4282,98.4373,98.3103,98.3103,2500.0
2015-05-04 12:50:00,108.34,108.42,108.33,108.38,2900.0,98.3103,98.3829,98.3012,98.3466,2900.0
2015-05-04 12:55:00,108.32,108.38,108.31,108.34,1700.0,98.2921,98.3466,98.283,98.3103,1700.0
2015-05-04 13:00:00,108.31,108.34,108.26,108.33,2000.0,98.283,98.3103,98.2377,98.3012,2000.0
2015-05-04 13:05:00,108.26,108.26,108.05,108.05,1800.0,98.2377,98.2377,98.0471,98.0471,1800.0
2015-05-04 13:10:00,108.11,108.11,107.94,108.06,2800.0,98.1015,98.1015,97.9473,98.0562,2800.0
2015-05-04 13:15:00,108.1,108.13,107.98,107.98,3300.0,98.0925,98.1197,97.9836,97.9836,3300.0
2015-05-04 13:20:00,108.0,108.0,107.86,107.86,3900.0,98.0017,98.0017,97.8747,97.8747,3900.0
2015-05-04 13:25:00,107.9,107.95,107.88,107.95,1400.0,97.911,97.9564,97.8928,97.9564,1400.0
2015-05-04 13:30:00,107.94,107.99,107.91,107.99,2700.0,97.9473,97.9927,97.9201,97.9927,2700.0
2015-05-04 13:35:00,107.97,108.11,107.97,108.03,1200.0,97.9745,98.1015,97.9745,98.029,1200.0
2015-05-04 13:40:00,108.08,108.11,108.03,108.07,3100.0,98.0743,98.1015,98.029,98.0653,3100.0
2015-05-04 13:45:00,108.09,108.1,108.05,108.06,1900.0,98.0834,98.0925,98.0471,98.0562,1900.0
2015-05-04 13:50:00,108.05,108.05,107.85,107.93,19600.0,98.0471,98.0471,97.8656,97.9382,19600.0
2015-05-04 13:55:00,107.95,107.95,107.85,107.86,4200.0,97.9564,97.9564,97.8656,97.8747,4200.0
2015-05-04 14:00:00,107.93,107.93,107.76,107.78,4300.0,97.9382,97.9382,97.784,97.8021,4300.0
2015-05-04 14:05:00,107.82,107.89,107.81,107.88,4400.0,97.8384,97.9019,97.8293,97.8928,4400.0
2015-05-04 14:10:00,107.99,108.03,107.94,107.98,3700.0,97.9927,98.029,97.9473,97.9836,3700.0
2015-05-04 14:15:00,107.98,108.06,107.98,108.06,4400.0,97.9836,98.0562,97.9836,98.0562,4400.0
2015-05-04 14:20:00,108.04,108.05,108.01,108.01,2600.0,98.038,98.0471,98.0108,98.0108,2600.0
2015-05-04 14:25:00,107.94,107.99,107.93,107.99,4300.0,97.9473,97.9927,97.9382,97.9927,4300.0
2015-05-04 14:30:00,107.99,108.03,107.9,108.03,2800.0,97.9927,98.029,97.911,98.029,2800.0
2015-05-04 14:35:00,108.03,108.03,107.86,107.86,8200.0,98.029,98.029,97.8747,97.8747,8200.0
2015-05-04 14:40:00,107.89,107.96,107.85,107.86,4200.0,97.9019,97.9654,97.8656,97.8747,4200.0
2015-05-04 14:45:00,107.82,107.83,107.77,107.78,2400.0,97.8384,97.8475,97.793,97.8021,2400.0
2015-05-04 14:50:00,107.78,107.9,107.77,107.89,6100.0,97.8021,97.911,97.793,97.9019,6100.0
2015-05-04 14:55:00,107.88,107.88,107.79,107.79,2700.0,97.8928,97.8928,97.8112,97.8112,2700.0
2015-05-04 15:00:00,107.8,107.81,107.76,107.81,4700.0,97.8202,97.8293,97.784,97.8293,4700.0
2015-05-04 15:05:00,107.83,107.9,107.82,107.82,4400.0,97.8475,97.911,97.8384,97.8384,4400.0
2015-05-04 15:10:00,107.82,107.98,107.81,107.87,5800.0,97.8384,97.9836,97.8293,97.8838,5800.0
2015-05-04 15:15:00,107.87,108.03,107.84,107.99,7200.0,97.8838,98.029,97.8565,97.9927,7200.0
2015-05-04 15:20:00,107.99,108.11,107.98,108.08,3100.0,97.9927,98.1015,97.9836,98.0743,3100.0
2015-05-04 15:25:00,108.08,108.1,108.02,108.06,4700.0,98.0743,98.0925,98.0199,98.0562,4700.0
2015-05-04 15:30:00,108.05,108.05,107.87,108.0,9800.0,98.0471,98.0471,97.8838,98.0017,9800.0
2015-05-04 15:35:00,107.98,108.04,107.91,107.91,5500.0,97.9836,98.038,97.9201,97.9201,5500.0
2015-05-04 15:40:00,107.93,108.02,107.92,108.02,10100.0,97.9382,98.0199,97.9291,98.0199,10100.0
2015-05-04 15:45:00,108.02,108.03,107.92,107.92,12600.0,98.0199,98.029,97.9291,97.9291,12600.0
2015-05-04 15:50:00,107.89,107.97,107.85,107.9,18500.0,97.9019,97.9745,97.8656,97.911,18500.0
2015-05-04 15:55:00,107.9,108.0,107.85,107.85,21900.0,97.911,98.0017,97.8656,97.8656,21900.0
2015-05-05 09:30:00,107.33,107.33,106.94,106.96,21200.0,97.3938,97.3938,97.0399,97.058,21200.0
2015-05-05 09:35:00,106.93,107.01,106.8,106.83,14200.0,97.0308,97.1034,96.9128,96.94,14200.0
2015-05-05 09:40:00,106.85,107.01,106.73,107.01,15900.0,96.9582,97.1034,96.8493,97.1034,15900.0
2015-05-05 09:45:00,107.02,107.19,106.81,106.93,4600.0,97.1125,97.2667,96.9219,97.0308,4600.0
2015-05-05 09:50:00,106.93,107.04,106.9,106.94,4000.0,97.0308,97.1306,97.0036,97.0399,4000.0
2015-05-05 09:55:00,106.93,106.99,106.77,106.83,8400.0,97.0308,97.0852,96.8856,96.94,8400.0
2015-05-05 10:00:00,106.82,106.82,106.58,106.58,6800.0,96.931,96.931,96.7132,96.7132,6800.0
2015-05-05 10:05:00,106.57,106.67,106.5,106.65,3800.0,96.7041,96.7949,96.6406,96.7767,3800.0
2015-05-05 10:10:00,106.8,106.85,106.6,106.77,8200.0,96.9128,96.9582,96.7313,96.8856,8200.0
2015-05-05 10:15:00,106.78,106.84,106.47,106.55,13500.0,96.8947,96.9491,96.6134,96.686,13500.0
2015-05-05 10:20:00,106.58,106.65,106.4,106.64,5500.0,96.7132,96.7767,96.5499,96.7676,5500.0
2015-05-05 10:25:00,106.62,106.99,106.58,106.94,6800.0,96.7495,97.0852,96.7132,97.0399,6800.0
2015-05-05 10:30:00,106.89,106.9,106.55,106.6,14200.0,96.9945,97.0036,96.686,96.7313,14200.0
2015-05-05 10:35:00,106.66,106.69,106.59,106.59,3600.0,96.7858,96.813,96.7223,96.7223,3600.0
2015-05-05 10:40:00,106.59,106.59,106.3,106.51,18700.0,96.7223,96.7223,96.4591,96.6497,18700.0
2015-05-05 10:45:00,106.56,106.75,106.52,106.73,5200.0,96.695,96.8675,96.6587,96.8493,5200.0
2015-05-05 10:50:00,106.75,106.78,106.46,106.46,23700.0,96.8675,96.8947,96.6043,96.6043,23700.0
2015-05-05 10:55:00,106.47,106.49,106.26,106.33,3500.0,96.6134,96.6315,96.4228,96.4863,3500.0
2015-05-05 11:00:00,106.26,106.35,106.15,106.15,4300.0,96.4228,96.5045,96.323,96.323,4300.0
2015-05-05 11:05:00,106.17,106.18,106.09,106.14,4700.0,96.3411,96.3502,96.2686,96.3139,4700.0
2015-05-05 11:10:00,106.25,106.25,106.01,106.08,11700.0,96.4137,96.4137,96.196,96.2595,11700.0
2015-05-05 11:15:00,106.14,106.36,106.11,106.22,8800.0,96.3139,96.5136,96.2867,96.3865,8800.0
2015-05-05 11:20:00,106.18,106.27,105.96,105.96,8700.0,96.3502,96.4319,96.1506,96.1506,8700.0
2015-05-05 11:25:00,106.01,106.15,105.92,106.15,6400.0,96.196,96.323,96.1143,96.323,6400.0
2015-05-05 11:30:00,106.14,106.24,105.98,106.1,27600.0,96.3139,96.4047,96.1687,96.2776,27600.0
2015-05-05 11:35:00,106.1,106.13,105.93,106.0,8800.0,96.2776,96.3049,96.1234,96.1869,8800.0
2015-05-05 11:40:00,106.09,106.12,106.0,106.05,2800.0,96.2686,96.2958,96.1869,96.2323,2800.0
2015-05-05 11:45:00,106.0,106.01,105.93,105.93,1700.0,96.1869,96.196,96.1234,96.1234,1700.0
2015-05-05 11:50:00,105.92,105.92,105.82,105.88,3100.0,96.1143,96.1143,96.0235,96.078,3100.0
2015-05-05 11:55:00,105.8,105.94,105.79,105.94,2200.0,96.0054,96.1324,95.9963,96.1324,2200.0
2015-05-05 12:00:00,105.98,106.14,105.98,106.1,7500.0,96.1687,96.3139,96.1687,96.2776,7500.0
2015-05-05 12:05:00,106.1,106.1,106.01,106.01,5100.0,96.2776,96.2776,96.196,96.196,5100.0
2015-05-05 12:10:00,105.97,106.12,105.96,106.08,1400.0,96.1597,96.2958,96.1506,96.2595,1400.0
2015-05-05 12:15:00,106.1,106.19,105.99,106.01,4900.0,96.2776,96.3593,96.1778,96.196,4900.0
2015-05-05 12:20:00,106.03,106.09,105.78,105.86,6300.0,96.2141,96.2686,95.9873,96.0598,6300.0
2015-05-05 12:25:00,105.85,105.93,105.79,105.8,2300.0,96.0508,96.1234,95.9963,96.0054,2300.0
2015-05-05 12:30:00,105.83,105.83,105.6,105.61,3600.0,96.0326,96.0326,95.8239,95.833,3600.0
2015-05-05 12:35:00,105.63,105.68,105.6,105.65,1900.0,95.8511,95.8965,95.8239,95.8693,1900.0
2015-05-05 12:40:00,105.58,105.65,105.56,105.62,3200.0,95.8058,95.8693,95.7876,95.8421,3200.0
2015-05-05 12:45:00,105.62,105.76,105.6,105.7,4100.0,95.8421,95.9691,95.8239,95.9147,4100.0
2015-05-05 12:50:00,105.66,105.72,105.55,105.56,3500.0,95.8784,95.9328,95.7785,95.7876,3500.0
2015-05-05 12:55:00,105.6,105.7,105.56,105.7,4200.0,95.8239,95.9147,95.7876,95.9147,4200.0
2015-05-05 13:00:00,105.65,105.74,105.57,105.65,23800.0,95.8693,95.951,95.7967,95.8693,23800.0
2015-05-05 13:05:00,105.65,105.65,105.47,105.47,1900.0,95.8693,95.8693,95.706,95.706,1900.0
2015-05-05 13:10:00,105.46,105.46,105.27,105.28,7500.0,95.6969,95.6969,95.5245,95.5335,7500.0
2015-05-05 13:15:00,105.3,105.43,105.28,105.43,9100.0,95.5517,95.6697,95.5335,95.6697,9100.0
2015-05-05 13:20:00,105.43,105.43,105.26,105.35,8300.0,95.6697,95.6697,95.5154,95.5971,8300.0
2015-05-05 13:25:00,105.36,105.39,105.22,105.22,4900.0,95.6061,95.6334,95.4791,95.4791,4900.0
2015-05-05 13:30:00,105.21,105.29,105.19,105.19,4600.0,95.47,95.5426,95.4519,95.4519,4600.0
2015-05-05 13:35:00,105.2,105.3,105.17,105.26,10500.0,95.4609,95.5517,95.4337,95.5154,10500.0
2015-05-05 13:40:00,105.27,105.27,105.09,105.16,8100.0,95.5245,95.5245,95.3611,95.4247,8100.0
2015-05-05 13:45:00,105.17,105.2,105.13,105.17,2900.0,95.4337,95.4609,95.3974,95.4337,2900.0
2015-05-05 13:50:00,105.17,105.26,105.09,105.16,4600.0,95.4337,95.5154,95.3611,95.4247,4600.0
2015-05-05 13:55:00,105.17,105.18,105.1,105.17,3400.0,95.4337,95.4428,95.3702,95.4337,3400.0
2015-05-05 14:00:00,105.14,105.16,105.02,105.06,9300.0,95.4065,95.4247,95.2976,95.3339,9300.0
2015-05-05 14:05:00,105.1,105.3,105.07,105.26,10300.0,95.3702,95.5517,95.343,95.5154,10300.0
2015-05-05 14:10:00,105.27,105.41,105.27,105.41,2800.0,95.5245,95.6515,95.5245,95.6515,2800.0
2015-05-05 14:15:00,105.38,105.41,105.22,105.38,5300.0,95.6243,95.6515,95.4791,95.6243,5300.0
2015-05-05 14:20:00,105.38,105.47,105.28,105.45,6100.0,95.6243,95.706,95.5335,95.6878,6100.0
2015-05-05 14:25:00,105.42,105.49,105.39,105.41,4000.0,95.6606,95.7241,95.6334,95.6515,4000.0
2015-05-05 14:30:00,105.39,105.5,105.34,105.47,4800.0,95.6334,95.7332,95.588,95.706,4800.0
2015-05-05 14:35:00,105.47,105.47,105.32,105.32,4300.0,95.706,95.706,95.5698,95.5698,4300.0
2015-05-05 14:40:00,105.36,105.36,105.14,105.17,3900.0,95.6061,95.6061,95.4065,95.4337,3900.0
2015-05-05 14:45:00,105.2,105.35,105.19,105.28,7400.0,95.4609,95.5971,95.4519,95.5335,7400.0
2015-05-05 14:50:00,105.23,105.25,105.16,105.17,2600.0,95.4882,95.5063,95.4247,95.4337,2600.0
2015-05-05 14:55:00,105.2,105.34,105.19,105.29,7800.0,95.4609,95.588,95.4519,95.5426,7800.0
2015-05-05 15:00:00,105.29,105.36,105.27,105.27,11700.0,95.5426,95.6061,95.5245,95.5245,11700.0
2015-05-05 15:05:00,105.35,105.38,105.25,105.25,5000.0,95.5971,95.6243,95.5063,95.5063,5000.0
2015-05-05 15:10:00,105.24,105.4,105.22,105.4,5600.0,95.4972,95.6424,95.4791,95.6424,5600.0
2015-05-05 15:15:00,105.42,105.47,105.4,105.4,9000.0,95.6606,95.706,95.6424,95.6424,9000.0
2015-05-05 15:20:00,105.39,105.51,105.39,105.51,5200.0,95.6334,95.7422,95.6334,95.7422,5200.0
2015-05-05 15:25:00,105.48,105.65,105.48,105.54,4900.0,95.715,95.8693,95.715,95.7695,4900.0
2015-05-05 15:30:00,105.58,105.64,105.56,105.62,6700.0,95.8058,95.8602,95.7876,95.8421,6700.0
2015-05-05 15:35:00,105.64,105.74,105.61,105.67,11900.0,95.8602,95.951,95.833,95.8874,11900.0
2015-05-05 15:40:00,105.67,105.67,105.53,105.55,12400.0,95.8874,95.8874,95.7604,95.7785,12400.0
2015-05-05 15:45:00,105.52,105.6,105.4,105.42,13000.0,95.7513,95.8239,95.6424,95.6606,13000.0
2015-05-05 15:50:00,105.42,105.55,105.41,105.46,15100.0,95.6606,95.7785,95.6515,95.6969,15100.0
2015-05-05 15:55:00,105.46,105.58,105.4,105.42,31000.0,95.6969,95.8058,95.6424,95.6606,31000.0
2015-05-06 09:30:00,107.19,107.33,106.83,106.83,62300.0,97.2667,97.3938,96.94,96.94,62300.0
2015-05-06 09:35:00,106.8,106.8,106.17,106.28,34700.0,96.9128,96.9128,96.3411,96.441,34700.0
2015-05-06 09:40:00,106.24,106.24,106.0,106.13,15700.0,96.4047,96.4047,96.1869,96.3049,15700.0
2015-05-06 09:45:00,106.1,106.26,105.82,105.99,18000.0,96.2776,96.4228,96.0235,96.1778,18000.0
2015-05-06 09:50:00,105.97,106.14,105.86,105.89,6400.0,96.1597,96.3139,96.0598,96.0871,6400.0
2015-05-06 09:55:00,105.98,106.23,105.82,106.21,6300.0,96.1687,96.3956,96.0235,96.3774,6300.0
2015-05-06 10:00:00,106.2,106.22,106.04,106.2,2400.0,96.3684,96.3865,96.2232,96.3684,2400.0
2015-05-06 10:05:00,106.23,106.4,105.94,105.95,3300.0,96.3956,96.5499,96.1324,96.1415,3300.0
2015-05-06 10:10:00,105.86,106.12,105.85,106.12,3000.0,96.0598,96.2958,96.0508,96.2958,3000.0
2015-05-06 10:15:00,106.19,106.51,106.18,106.51,5000.0,96.3593,96.6497,96.3502,96.6497,5000.0
2015-05-06 10:20:00,106.46,106.46,106.23,106.23,3700.0,96.6043,96.6043,96.3956,96.3956,3700.0
2015-05-06 10:25:00,106.32,106.67,106.29,106.64,7200.0,96.4773,96.7949,96.45,96.7676,7200.0
2015-05-06 10:30:00,106.66,106.71,106.42,106.46,14000.0,96.7858,96.8312,96.568,96.6043,14000.0
2015-05-06 10:35:00,106.47,106.65,106.41,106.65,7400.0,96.6134,96.7767,96.5589,96.7767,7400.0
2015-05-06 10:40:00,106.63,106.76,106.5,106.53,24100.0,96.7586,96.8765,96.6406,96.6678,24100.0
2015-05-06 10:45:00,106.56,106.85,106.55,106.83,6700.0,96.695,96.9582,96.686,96.94,6700.0
2015-05-06 10:50:00,106.86,107.08,106.86,107.01,11400.0,96.9673,97.1669,96.9673,97.1034,11400.0
2015-05-06 10:55:00,106.97,107.01,106.81,106.84,1800.0,97.0671,97.1034,96.9219,96.9491,1800.0
2015-05-06 11:00:00,106.84,106.93,106.81,106.89,4300.0,96.9491,97.0308,96.9219,96.9945,4300.0
2015-05-06 11:05:00,106.74,106.77,106.65,106.69,11000.0,96.8584,96.8856,96.7767,96.813,11000.0
2015-05-06 11:10:00,106.66,106.66,106.3,106.35,5700.0,96.7858,96.7858,96.4591,96.5045,5700.0
2015-05-06 11:15:00,106.29,106.36,106.17,106.22,3600.0,96.45,96.5136,96.3411,96.3865,3600.0
2015-05-06 11:20:00,106.21,106.21,106.0,106.08,2500.0,96.3774,96.3774,96.1869,96.2595,2500.0
2015-05-06 11:25:00,106.12,106.22,106.01,106.01,16800.0,96.2958,96.3865,96.196,96.196,16800.0
2015-05-06 11:30:00,105.93,106.04,105.93,106.0,6900.0,96.1234,96.2232,96.1234,96.1869,6900.0
2015-05-06 11:35:00,106.03,106.07,105.94,105.94,2500.0,96.2141,96.2504,96.1324,96.1324,2500.0
2015-05-06 11:40:00,105.89,106.13,105.89,106.13,2300.0,96.0871,96.3049,96.0871,96.3049,2300.0
2015-05-06 11:45:00,106.18,106.29,106.18,106.28,3300.0,96.3502,96.45,96.3502,96.441,3300.0
2015-05-06 11:50:00,106.23,106.34,106.23,106.34,2700.0,96.3956,96.4954,96.3956,96.4954,2700.0
2015-05-06 11:55:00,106.34,106.39,106.26,106.26,2200.0,96.4954,96.5408,96.4228,96.4228,2200.0
2015-05-06 12:00:00,106.31,106.38,106.25,106.38,3300.0,96.4682,96.5317,96.4137,96.5317,3300.0
2015-05-06 12:05:00,106.37,106.4,106.26,106.4,2700.0,96.5226,96.5499,96.4228,96.5499,2700.0
2015-05-06 12:10:00,106.4,106.48,106.35,106.46,4200.0,96.5499,96.6224,96.5045,96.6043,4200.0
2015-05-06 12:15:00,106.46,106.69,106.46,106.69,2200.0,96.6043,96.813,96.6043,96.813,2200.0
2015-05-06 12:20:00,106.73,106.75,106.61,106.67,4400.0,96.8493,96.8675,96.7404,96.7949,4400.0
2015-05-06 12:25:00,106.71,106.72,106.54,106.56,7900.0,96.8312,96.8402,96.6769,96.695,7900.0
2015-05-06 12:30:00,106.42,106.51,106.41,106.51,1500.0,96.568,96.6497,96.5589,96.6497,1500.0
2015-05-06 12:35:00,106.52,106.63,106.49,106.49,3300.0,96.6587,96.7586,96.6315,96.6315,3300.0
2015-05-06 12:40:00,106.48,106.48,106.18,106.23,2600.0,96.6224,96.6224,96.3502,96.3956,2600.0
2015-05-06 12:45:00,106.2,106.32,106.15,106.32,3100.0,96.3684,96.4773,96.323,96.4773,3100.0
2015-05-06 12:50:00,106.24,106.25,106.01,106.01,1400.0,96.4047,96.4137,96.196,96.196,1400.0
2015-05-06 12:55:00,105.91,106.16,105.9,106.09,3300.0,96.1052,96.3321,96.0961,96.2686,3300.0
2015-05-06 13:00:00,106.11,106.11,105.83,105.83,1000.0,96.2867,96.2867,96.0326,96.0326,1000.0
2015-05-06 13:05:00,105.86,105.93,105.84,105.84,2400.0,96.0598,96.1234,96.0417,96.0417,2400.0
2015-05-06 13:10:00,105.96,105.99,105.9,105.99,1800.0,96.1506,96.1778,96.0961,96.1778,1800.0
2015-05-06 13:15:00,105.97,106.03,105.96,106.02,2400.0,96.1597,96.2141,96.1506,96.205,2400.0
2015-05-06 13:20:00,106.01,106.06,105.99,106.02,1600.0,96.196,96.2413,96.1778,96.205,1600.0
2015-05-06 13:25:00,105.9,105.9,105.76,105.77,3100.0,96.0961,96.0961,95.9691,95.9782,3100.0
2015-05-06 13:30:00,105.75,105.82,105.72,105.77,3400.0,95.96,96.0235,95.9328,95.9782,3400.0
2015-05-06 13:35:00,105.73,105.77,105.68,105.77,3600.0,95.9419,95.9782,95.8965,95.9782,3600.0
2015-05-06 13:40:00,105.75,105.85,105.69,105.73,700.0,95.96,96.0508,95.9056,95.9419,700.0
2015-05-06 13:45:00,105.72,105.72,105.57,105.6,2400.0,95.9328,95.9328,95.7967,95.8239,2400.0
2015-05-06 13:50:00,105.56,105.69,105.56,105.67,2800.0,95.7876,95.9056,95.7876,95.8874,2800.0
2015-05-06 13:55:00,105.67,105.85,105.67,105.75,2600.0,95.8874,96.0508,95.8874,95.96,2600.0
2015-05-06 14:00:00,105.75,105.81,105.68,105.81,4200.0,95.96,96.0145,95.8965,96.0145,4200.0
2015-05-06 14:05:00,105.79,105.95,105.79,105.92,4700.0,95.9963,96.1415,95.9963,96.1143,4700.0
2015-05-06 14:10:00,105.94,105.94,105.79,105.82,4500.0,96.1324,96.1324,95.9963,96.0235,4500.0
2015-05-06 14:15:00,105.78,105.9,105.76,105.9,4100.0,95.9873,96.0961,95.9691,96.0961,4100.0
2015-05-06 14:20:00,105.92,106.07,105.88,105.97,12700.0,96.1143,96.2504,96.078,96.1597,12700.0
2015-05-06 14:25:00,105.96,105.97,105.83,105.96,4000.0,96.1506,96.1597,96.0326,96.1506,4000.0
2015-05-06 14:30:00,105.87,105.89,105.82,105.82,2600.0,96.0689,96.0871,96.0235,96.0235,2600.0
2015-05-06 14:35:00,105.77,105.8,105.68,105.8,4000.0,95.9782,96.0054,95.8965,96.0054,4000.0
2015-05-06 14:40:00,105.67,105.71,105.6,105.71,1100.0,95.8874,95.9237,95.8239,95.9237,1100.0
2015-05-06 14:45:00,105.72,105.76,105.64,105.76,2300.0,95.9328,95.9691,95.8602,95.9691,2300.0
2015-05-06 14:50:00,105.77,105.98,105.74,105.9,13300.0,95.9782,96.1687,95.951,96.0961,13300.0
2015-05-06 14:55:00,105.86,105.96,105.86,105.96,4900.0,96.0598,96.1506,96.0598,96.1506,4900.0
2015-05-06 15:00:00,105.91,106.0,105.85,105.89,10800.0,96.1052,96.1869,96.0508,96.0871,10800.0
2015-05-06 15:05:00,105.83,105.93,105.81,105.93,3400.0,96.0326,96.1234,96.0145,96.1234,3400.0
2015-05-06 15:10:00,105.92,105.92,105.71,105.78,6200.0,96.1143,96.1143,95.9237,95.9873,6200.0
2015-05-06 15:15:00,105.77,105.78,105.63,105.68,5800.0,95.9782,95.9873,95.8511,95.8965,5800.0
2015-05-06 15:20:00,105.64,105.83,105.64,105.82,8500.0,95.8602,96.0326,95.8602,96.0235,8500.0
2015-05-06 15:25:00,105.87,105.87,105.74,105.81,7000.0,96.0689,96.0689,95.951,96.0145,7000.0
2015-05-06 15:30:00,105.86,105.87,105.79,105.83,13000.0,96.0598,96.0689,95.9963,96.0326,13000.0
2015-05-06 15:35:00,105.84,105.97,105.82,105.97,4300.0,96.0417,96.1597,96.0235,96.1597,4300.0
2015-05-06 15:40:00,105.95,105.95,105.77,105.77,20100.0,96.1415,96.1415,95.9782,95.9782,20100.0
2015-05-06 15:45:00,105.76,105.88,105.75,105.79,19200.0,95.9691,96.078,95.96,95.9963,19200.0
2015-05-06 15:50:00,105.79,105.8,105.76,105.8,25400.0,95.9963,96.0054,95.9691,96.0054,25400.0
2015-05-06 15:55:00,105.8,105.82,105.79,105.79,44800.0,96.0054,96.0235,95.9963,95.9963,44800.0
2015-05-07 09:30:00,105.73,106.05,105.73,105.98,23100.0,95.9419,96.2323,95.9419,96.1687,23100.0
2015-05-07 09:35:00,106.0,106.17,105.96,106.08,10400.0,96.1869,96.3411,96.1506,96.2595,10400.0
2015-05-07 09:40:00,106.15,106.57,106.1,106.38,20300.0,96.323,96.7041,96.2776,96.5317,20300.0
2015-05-07 09:45:00,106.27,106.3,106.07,106.29,8900.0,96.4319,96.4591,96.2504,96.45,8900.0
2015-05-07 09:50:00,106.35,106.4,106.09,106.11,6600.0,96.5045,96.5499,96.2686,96.2867,6600.0
2015-05-07 09:55:00,106.09,106.23,105.95,105.95,5900.0,96.2686,96.3956,96.1415,96.1415,5900.0
2015-05-07 10:00:00,105.99,106.0,105.64,105.92,8700.0,96.1778,96.1869,95.8602,96.1143,8700.0
2015-05-07 10:05:00,105.88,106.02,105.74,105.88,7600.0,96.078,96.205,95.951,96.078,7600.0
2015-05-07 10:10:00,105.86,106.04,105.8,105.86,9700.0,96.0598,96.2232,96.0054,96.0598,9700.0
2015-05-07 10:15:00,105.87,105.87,105.73,105.75,1300.0,96.0689,96.0689,95.9419,95.96,1300.0
2015-05-07 10:20:00,105.78,105.84,105.57,105.6,10300.0,95.9873,96.0417,95.7967,95.8239,10300.0
2015-05-07 10:25:00,105.73,105.8,105.35,105.48,3000.0,95.9419,96.0054,95.5971,95.715,3000.0
2015-05-07 10:30:00,105.66,105.73,105.39,105.39,26300.0,95.8784,95.9419,95.6334,95.6334,26300.0
2015-05-07 10:35:00,105.43,105.66,105.31,105.49,9100.0,95.6697,95.8784,95.5608,95.7241,9100.0
2015-05-07 10:40:00,105.6,105.95,105.6,105.95,4700.0,95.8239,96.1415,95.8239,96.1415,4700.0
2015-05-07 10:45:00,105.98,105.98,105.77,105.82,7800.0,96.1687,96.1687,95.9782,96.0235,7800.0
2015-05-07 10:50:00,105.78,106.18,105.78,106.07,5000.0,95.9873,96.3502,95.9873,96.2504,5000.0
2015-05-07 10:55:00,106.1,106.1,105.92,105.92,2300.0,96.2776,96.2776,96.1143,96.1143,2300.0
2015-05-07 11:00:00,105.95,105.96,105.81,105.85,5200.0,96.1415,96.1506,96.0145,96.0508,5200.0
2015-05-07 11:05:00,105.87,105.9,105.73,105.84,11000.0,96.0689,96.0961,95.9419,96.0417,11000.0
2015-05-07 11:10:00,105.84,106.0,105.82,105.83,45100.0,96.0417,96.1869,96.0235,96.0326,45100.0
2015-05-07 11:15:00,105.83,106.03,105.83,106.03,3900.0,96.0326,96.2141,96.0326,96.2141,3900.0
2015-05-07 11:20:00,105.98,106.0,105.87,106.0,2700.0,96.1687,96.1869,96.0689,96.1869,2700.0
2015-05-07 11:25:00,106.02,106.05,105.76,105.86,3000.0,96.205,96.2323,95.9691,96.0598,3000.0
2015-05-07 11:30:00,105.82,105.82,105.59,105.75,24900.0,96.0235,96.0235,95.8148,95.96,24900.0
2015-05-07 11:35:00,105.71,105.83,105.71,105.73,1900.0,95.9237,96.0326,95.9237,95.9419,1900.0
2015-05-07 11:40:00,105.82,105.83,105.82,105.83,400.0,96.0235,96.0326,96.0235,96.0326,400.0
2015-05-07 11:45:00,105.74,105.79,105.74,105.79,800.0,95.951,95.9963,95.951,95.9963,800.0
2015-05-07 11:50:00,105.76,105.8,105.76,105.8,600.0,95.9691,96.0054,95.9691,96.0054,600.0
2015-05-07 11:55:00,105.85,105.87,105.73,105.76,1300.0,96.0508,96.0689,95.9419,95.9691,1300.0
2015-05-07 12:00:00,105.79,105.91,105.78,105.87,900.0,95.9963,96.1052,95.9873,96.0689,900.0
2015-05-07 12:05:00,105.96,106.03,105.94,106.02,1400.0,96.1506,96.2141,96.1324,96.205,1400.0
2015-05-07 12:10:00,106.03,106.09,105.96,106.09,3300.0,96.2141,96.2686,96.1506,96.2686,3300.0
2015-05-07 12:15:00,106.09,106.19,106.08,106.18,9700.0,96.2686,96.3593,96.2595,96.3502,9700.0
2015-05-07 12:20:00,106.18,106.25,106.12,106.25,2100.0,96.3502,96.4137,96.2958,96.4137,2100.0
2015-05-07 12:25:00,106.24,106.26,106.07,106.13,2000.0,96.4047,96.4228,96.2504,96.3049,2000.0
2015-05-07 12:30:00,106.19,106.24,106.17,106.19,2000.0,96.3593,96.4047,96.3411,96.3593,2000.0
2015-05-07 12:35:00,106.21,106.32,106.21,106.32,1300.0,96.3774,96.4773,96.3774,96.4773,1300.0
2015-05-07 12:40:00,106.32,106.34,106.32,106.32,600.0,96.4773,96.4954,96.4773,96.4773,600.0
2015-05-07 12:45:00,106.31,106.33,106.21,106.21,3600.0,96.4682,96.4863,96.3774,96.3774,3600.0
2015-05-07 12:50:00,106.21,106.24,106.11,106.11,4500.0,96.3774,96.4047,96.2867,96.2867,4500.0
2015-05-07 12:55:00,106.1,106.18,106.09,106.18,2000.0,96.2776,96.3502,96.2686,96.3502,2000.0
2015-05-07 13:00:00,106.24,106.24,106.08,106.08,1600.0,96.4047,96.4047,96.2595,96.2595,1600.0
2015-05-07 13:05:00,106.11,106.11,106.06,106.06,700.0,96.2867,96.2867,96.2413,96.2413,700.0
2015-05-07 13:10:00,106.03,106.06,105.94,106.03,4500.0,96.2141,96.2413,96.1324,96.2141,4500.0
2015-05-07 13:15:00,106.01,106.04,105.95,105.99,5200.0,96.196,96.2232,96.1415,96.1778,5200.0
2015-05-07 13:20:00,105.99,105.99,105.8,105.89,3600.0,96.1778,96.1778,96.0054,96.0871,3600.0
2015-05-07 13:25:00,105.91,105.98,105.91,105.98,1400.0,96.1052,96.1687,96.1052,96.1687,1400.0
2015-05-07 13:30:00,105.97,106.04,105.95,106.01,2400.0,96.1597,96.2232,96.1415,96.196,2400.0
2015-05-07 13:35:00,106.04,106.1,105.99,106.1,2800.0,96.2232,96.2776,96.1778,96.2776,2800.0
2015-05-07 13:40:00,106.1,106.15,106.02,106.15,3500.0,96.2776,96.323,96.205,96.323,3500.0
2015-05-07 13:45:00,106.11,106.19,106.07,106.1,2200.0,96.2867,96.3593,96.2504,96.2776,2200.0
2015-05-07 13:50:00,106.13,106.22,106.09,106.11,4100.0,96.3049,96.3865,96.2686,96.2867,4100.0
2015-05-07 13:55:00,106.18,106.23,106.06,106.1,3900.0,96.3502,96.3956,96.2413,96.2776,3900.0
2015-05-07 14:00:00,106.15,106.21,106.14,106.15,2100.0,96.323,96.3774,96.3139,96.323,2100.0
2015-05-07 14:05:00,106.2,106.25,106.15,106.23,2400.0,96.3684,96.4137,96.323,96.3956,2400.0
2015-05-07 14:10:00,106.18,106.26,106.18,106.26,4800.0,96.3502,96.4228,96.3502,96.4228,4800.0
2015-05-07 14:15:00,106.23,106.23,106.07,106.07,7800.0,96.3956,96.3956,96.2504,96.2504,7800.0
2015-05-07 14:20:00,106.07,106.15,106.06,106.15,2100.0,96.2504,96.323,96.2413,96.323,2100.0
2015-05-07 14:25:00,106.19,106.19,105.93,106.08,8700.0,96.3593,96.3593,96.1234,96.2595,8700.0
2015-05-07 14:30:00,106.14,106.15,106.03,106.03,3500.0,96.3139,96.323,96.2141,96.2141,3500.0
2015-05-07 14:35:00,106.01,106.11,106.01,106.09,3100.0,96.196,96.2867,96.196,96.2686,3100.0
2015-05-07 14:40:00,106.07,106.15,106.04,106.13,2200.0,96.2504,96.323,96.2232,96.3049,2200.0
2015-05-07 14:45:00,106.14,106.14,105.98,105.98,5300.0,96.3139,96.3139,96.1687,96.1687,5300.0
2015-05-07 14:50:00,105.99,106.03,105.96,106.03,3600.0,96.1778,96.2141,96.1506,96.2141,3600.0
2015-05-07 14:55:00,106.01,106.12,105.94,106.12,6900.0,96.196,96.2958,96.1324,96.2958,6900.0
2015-05-07 15:00:00,106.13,106.21,106.06,106.1,5200.0,96.3049,96.3774,96.2413,96.2776,5200.0
2015-05-07 15:05:00,106.1,106.2,106.09,106.2,3100.0,96.2776,96.3684,96.2686,96.3684,3100.0
2015-05-07 15:10:00,106.24,106.28,106.09,106.2,11900.0,96.4047,96.441,96.2686,96.3684,11900.0
2015-05-07 15:15:00,106.23,106.25,106.09,106.11,5100.0,96.3956,96.4137,96.2686,96.2867,5100.0
2015-05-07 15:20:00,106.16,106.2,106.04,106.12,6400.0,96.3321,96.3684,96.2232,96.2958,6400.0
2015-05-07 15:25:00,106.1,106.19,106.05,106.15,4400.0,96.2776,96.3593,96.2323,96.323,4400.0
2015-05-07 15:30:00,106.18,106.25,106.15,106.25,5600.0,96.3502,96.4137,96.323,96.4137,5600.0
2015-05-07 15:35:00,106.25,106.25,106.17,106.17,5500.0,96.4137,96.4137,96.3411,96.3411,5500.0
2015-05-07 15:40:00,106.16,106.17,106.02,106.09,5400.0,96.3321,96.3411,96.205,96.2686,5400.0
2015-05-07 15:45:00,106.1,106.2,106.07,106.17,4200.0,96.2776,96.3684,96.2504,96.3411,4200.0
2015-05-07 15:50:00,106.18,106.23,106.07,106.22,10100.0,96.3502,96.3956,96.2504,96.3865,10100.0
2015-05-07 15:55:00,106.23,106.28,106.18,106.22,12600.0,96.3956,96.441,96.3502,96.3865,12600.0
2015-05-08 09:30:00,107.27,107.55,107.22,107.38,47200.0,97.3393,97.5934,97.2939,97.4391,47200.0
2015-05-08 09:35:00,107.39,107.69,107.36,107.56,6900.0,97.4482,97.7204,97.421,97.6025,6900.0
2015-05-08 09:40:00,107.59,107.66,107.52,107.61,14500.0,97.6297,97.6932,97.5662,97.6478,14500.0
2015-05-08 09:45:00,107.61,107.71,107.53,107.71,10100.0,97.6478,97.7386,97.5752,97.7386,10100.0
2015-05-08 09:50:00,107.72,107.87,107.72,107.76,43900.0,97.7477,97.8838,97.7477,97.784,43900.0
2015-05-08 09:55:00,107.72,107.76,107.57,107.73,5400.0,97.7477,97.784,97.6115,97.7567,5400.0
2015-05-08 10:00:00,107.82,107.83,107.63,107.76,7900.0,97.8384,97.8475,97.666,97.784,7900.0
2015-05-08 10:05:00,107.85,107.85,107.63,107.64,11000.0,97.8656,97.8656,97.666,97.6751,11000.0
2015-05-08 10:10:00,107.64,107.85,107.64,107.82,8300.0,97.6751,97.8656,97.6751,97.8384,8300.0
2015-05-08 10:15:00,107.81,107.89,107.72,107.84,27000.0,97.8293,97.9019,97.7477,97.8565,27000.0
2015-05-08 10:20:00,107.89,107.93,107.77,107.93,25300.0,97.9019,97.9382,97.793,97.9382,25300.0
2015-05-08 10:25:00,107.91,107.91,107.74,107.91,31900.0,97.9201,97.9201,97.7658,97.9201,31900.0
2015-05-08 10:30:00,107.92,108.11,107.85,108.1,9100.0,97.9291,98.1015,97.8656,98.0925,9100.0
2015-05-08 10:35:00,108.02,108.09,107.85,107.96,6700.0,98.0199,98.0834,97.8656,97.9654,6700.0
2015-05-08 10:40:00,107.91,108.03,107.84,107.96,6100.0,97.9201,98.029,97.8565,97.9654,6100.0
2015-05-08 10:45:00,108.0,108.05,107.87,107.92,7900.0,98.0017,98.0471,97.8838,97.9291,7900.0
2015-05-08 10:50:00,107.96,108.04,107.92,108.04,2900.0,97.9654,98.038,97.9291,98.038,2900.0
2015-05-08 10:55:00,108.05,108.05,107.97,108.04,4500.0,98.0471,98.0471,97.9745,98.038,4500.0
2015-05-08 11:00:00,108.04,108.04,107.93,107.97,3300.0,98.038,98.038,97.9382,97.9745,3300.0
2015-05-08 11:05:00,107.96,108.16,107.96,108.09,5300.0,97.9654,98.1469,97.9654,98.0834,5300.0
2015-05-08 11:10:00,108.11,108.21,108.11,108.13,4300.0,98.1015,98.1923,98.1015,98.1197,4300.0
2015-05-08 11:15:00,108.12,108.12,107.96,108.1,4500.0,98.1106,98.1106,97.9654,98.0925,4500.0
2015-05-08 11:20:00,108.09,108.25,108.0,108.17,5000.0,98.0834,98.2286,98.0017,98.156,5000.0
2015-05-08 11:25:00,108.2,108.31,108.1,108.12,6600.0,98.1832,98.283,98.0925,98.1106,6600.0
2015-05-08 11:30:00,108.15,108.21,108.12,108.16,4600.0,98.1378,98.1923,98.1106,98.1469,4600.0
2015-05-08 11:35:00,108.14,108.14,108.08,108.12,1300.0,98.1288,98.1288,98.0743,98.1106,1300.0
2015-05-08 11:40:00,108.11,108.17,108.02,108.04,7100.0,98.1015,98.156,98.0199,98.038,7100.0
2015-05-08 11:45:00,108.0,108.06,108.0,108.05,2400.0,98.0017,98.0562,98.0017,98.0471,2400.0
2015-05-08 11:50:00,108.08,108.14,108.08,108.1,1900.0,98.0743,98.1288,98.0743,98.0925,1900.0
2015-05-08 11:55:00,108.07,108.08,107.88,107.99,4700.0,98.0653,98.0743,97.8928,97.9927,4700.0
2015-05-08 12:00:00,108.0,108.03,107.92,107.92,1100.0,98.0017,98.029,97.9291,97.9291,1100.0
2015-05-08 12:05:00,107.89,107.89,107.69,107.69,1500.0,97.9019,97.9019,97.7204,97.7204,1500.0
2015-05-08 12:10:00,107.73,107.73,107.54,107.56,1600.0,97.7567,97.7567,97.5843,97.6025,1600.0
2015-05-08 12:15:00,107.59,107.68,107.57,107.66,3500.0,97.6297,97.7114,97.6115,97.6932,3500.0
2015-05-08 12:20:00,107.65,107.67,107.53,107.55,1200.0,97.6841,97.7023,97.5752,97.5934,1200.0
2015-05-08 12:25:00,107.53,107.55,107.5,107.54,2000.0,97.5752,97.5934,97.548,97.5843,2000.0
2015-05-08 12:30:00,107.52,107.57,107.47,107.53,2900.0,97.5662,97.6115,97.5208,97.5752,2900.0
2015-05-08 12:35:00,107.53,107.67,107.53,107.64,2100.0,97.5752,97.7023,97.5752,97.6751,2100.0
2015-05-08 12:40:00,107.57,107.59,107.43,107.43,1800.0,97.6115,97.6297,97.4845,97.4845,1800.0
2015-05-08 12:45:00,107.38,107.44,107.35,107.35,1000.0,97.4391,97.4936,97.4119,97.4119,1000.0
2015-05-08 12:50:00,107.41,107.43,107.32,107.43,4000.0,97.4664,97.4845,97.3847,97.4845,4000.0
2015-05-08 12:55:00,107.37,107.5,107.37,107.49,1700.0,97.4301,97.548,97.4301,97.5389,1700.0
2015-05-08 13:00:00,107.5,107.54,107.47,107.49,1700.0,97.548,97.5843,97.5208,97.5389,1700.0
2015-05-08 13:05:00,107.51,107.59,107.48,107.59,1700.0,97.5571,97.6297,97.5299,97.6297,1700.0
2015-05-08 13:10:00,107.61,107.63,107.49,107.52,2300.0,97.6478,97.666,97.5389,97.5662,2300.0
2015-05-08 13:15:00,107.57,107.66,107.53,107.66,2500.0,97.6115,97.6932,97.5752,97.6932,2500.0
2015-05-08 13:20:00,107.65,107.73,107.59,107.59,1900.0,97.6841,97.7567,97.6297,97.6297,1900.0
2015-05-08 13:25:00,107.63,107.63,107.46,107.46,2900.0,97.666,97.666,97.5117,97.5117,2900.0
2015-05-08 13:30:00,107.45,107.53,107.45,107.53,1100.0,97.5026,97.5752,97.5026,97.5752,1100.0
2015-05-08 13:35:00,107.55,107.63,107.51,107.51,2000.0,97.5934,97.666,97.5571,97.5571,2000.0
2015-05-08 13:40:00,107.48,107.53,107.44,107.51,3100.0,97.5299,97.5752,97.4936,97.5571,3100.0
2015-05-08 13:45:00,107.52,107.56,107.43,107.51,5300.0,97.5662,97.6025,97.4845,97.5571,5300.0
2015-05-08 13:50:00,107.49,107.5,107.35,107.38,6600.0,97.5389,97.548,97.4119,97.4391,6600.0
2015-05-08 13:55:00,107.34,107.39,107.33,107.36,4100.0,97.4028,97.4482,97.3938,97.421,4100.0
2015-05-08 14:00:00,107.34,107.39,107.32,107.35,2800.0,97.4028,97.4482,97.3847,97.4119,2800.0
2015-05-08 14:05:00,107.34,107.34,107.17,107.17,3300.0,97.4028,97.4028,97.2486,97.2486,3300.0
2015-05-08 14:10:00,107.22,107.25,107.14,107.21,7800.0,97.2939,97.3212,97.2213,97.2849,7800.0
2015-05-08 14:15:00,107.26,107.27,107.22,107.27,1400.0,97.3302,97.3393,97.2939,97.3393,1400.0
2015-05-08 14:20:00,107.28,107.31,107.25,107.29,1900.0,97.3484,97.3756,97.3212,97.3575,1900.0
2015-05-08 14:25:00,107.32,107.33,107.28,107.3,5000.0,97.3847,97.3938,97.3484,97.3665,5000.0
2015-05-08 14:30:00,107.33,107.47,107.27,107.28,28200.0,97.3938,97.5208,97.3393,97.3484,28200.0
2015-05-08 14:35:00,107.29,107.33,107.27,107.28,3600.0,97.3575,97.3938,97.3393,97.3484,3600.0
2015-05-08 14:40:00,107.27,107.31,107.21,107.21,6200.0,97.3393,97.3756,97.2849,97.2849,6200.0
2015-05-08 14:45:00,107.19,107.33,107.19,107.24,3800.0,97.2667,97.3938,97.2667,97.3121,3800.0
2015-05-08 14:50:00,107.24,107.33,107.18,107.3,2400.0,97.3121,97.3938,97.2576,97.3665,2400.0
2015-05-08 14:55:00,107.29,107.33,107.24,107.32,2300.0,97.3575,97.3938,97.3121,97.3847,2300.0
2015-05-08 15:00:00,107.32,107.44,107.28,107.32,12000.0,97.3847,97.4936,97.3484,97.3847,12000.0
2015-05-08 15:05:00,107.35,107.47,107.35,107.47,3900.0,97.4119,97.5208,97.4119,97.5208,3900.0
2015-05-08 15:10:00,107.47,107.48,107.39,107.45,5600.0,97.5208,97.5299,97.4482,97.5026,5600.0
2015-05-08 15:15:00,107.49,107.49,107.39,107.4,7400.0,97.5389,97.5389,97.4482,97.4573,7400.0
2015-05-08 15:20:00,107.4,107.47,107.39,107.43,6400.0,97.4573,97.5208,97.4482,97.4845,6400.0
2015-05-08 15:25:00,107.41,107.5,107.38,107.5,16600.0,97.4664,97.548,97.4391,97.548,16600.0
2015-05-08 15:30:00,107.5,107.63,107.47,107.62,13800.0,97.548,97.666,97.5208,97.6569,13800.0
2015-05-08 15:35:00,107.61,107.71,107.59,107.71,16500.0,97.6478,97.7386,97.6297,97.7386,16500.0
2015-05-08 15:40:00,107.7,107.72,107.6,107.65,6100.0,97.7295,97.7477,97.6388,97.6841,6100.0
2015-05-08 15:45:00,107.63,107.65,107.57,107.64,8900.0,97.666,97.6841,97.6115,97.6751,8900.0
2015-05-08 15:50:00,107.64,107.76,107.58,107.76,17100.0,97.6751,97.784,97.6206,97.784,17100.0
2015-05-08 15:55:00,107.72,107.77,107.6,107.7,27600.0,97.7477,97.793,97.6388,97.7295,27600.0
2015-05-11 09:30:00,107.52,107.8,107.47,107.8,20300.0,97.5662,97.8202,97.5208,97.8202,20300.0
2015-05-11 09:35:00,107.8,107.88,107.75,107.77,7100.0,97.8202,97.8928,97.7749,97.793,7100.0
2015-05-11 09:40:00,107.78,107.98,107.73,107.82,18400.0,97.8021,97.9836,97.7567,97.8384,18400.0
2015-05-11 09:45:00,107.88,108.01,107.83,107.85,9800.0,97.8928,98.0108,97.8475,97.8656,9800.0
2015-05-11 09:50:00,107.8,107.87,107.74,107.87,9300.0,97.8202,97.8838,97.7658,97.8838,9300.0
2015-05-11 09:55:00,107.79,107.96,107.78,107.93,4900.0,97.8112,97.9654,97.8021,97.9382,4900.0
2015-05-11 10:00:00,108.0,108.19,107.99,108.19,1600.0,98.0017,98.1741,97.9927,98.1741,1600.0
2015-05-11 10:05:00,108.23,108.28,108.11,108.17,8000.0,98.2104,98.2558,98.1015,98.156,8000.0
2015-05-11 10:10:00,108.2,108.21,108.08,108.16,2500.0,98.1832,98.1923,98.0743,98.1469,2500.0
2015-05-11 10:15:00,108.2,108.28,108.18,108.21,5500.0,98.1832,98.2558,98.1651,98.1923,5500.0
2015-05-11 10:20:00,108.18,108.27,108.16,108.19,3400.0,98.1651,98.2467,98.1469,98.1741,3400.0
2015-05-11 10:25:00,108.24,108.33,108.2,108.2,5600.0,98.2195,98.3012,98.1832,98.1832,5600.0
2015-05-11 10:30:00,108.17,108.24,108.05,108.24,9600.0,98.156,98.2195,98.0471,98.2195,9600.0
2015-05-11 10:35:00,108.24,108.41,108.23,108.36,21700.0,98.2195,98.3738,98.2104,98.3284,21700.0
2015-05-11 10:40:00,108.37,108.49,108.34,108.43,7000.0,98.3375,98.4464,98.3103,98.3919,7000.0
2015-05-11 10:45:00,108.37,108.55,108.36,108.53,4000.0,98.3375,98.5008,98.3284,98.4827,4000.0
2015-05-11 10:50:00,108.52,108.62,108.47,108.6,6800.0,98.4736,98.5643,98.4282,98.5462,6800.0
2015-05-11 10:55:00,108.62,108.64,108.53,108.63,3700.0,98.5643,98.5825,98.4827,98.5734,3700.0
2015-05-11 11:00:00,108.72,108.78,108.64,108.67,6400.0,98.6551,98.7095,98.5825,98.6097,6400.0
2015-05-11 11:05:00,108.62,108.82,108.58,108.81,6500.0,98.5643,98.7458,98.528,98.7367,6500.0
2015-05-11 11:10:00,108.86,108.88,108.75,108.86,2900.0,98.7821,98.8003,98.6823,98.7821,2900.0
2015-05-11 11:15:00,108.84,108.88,108.8,108.82,3200.0,98.764,98.8003,98.7277,98.7458,3200.0
2015-05-11 11:20:00,108.82,108.84,108.75,108.78,2800.0,98.7458,98.764,98.6823,98.7095,2800.0
2015-05-11 11:25:00,108.7,108.71,108.61,108.71,1600.0,98.6369,98.646,98.5553,98.646,1600.0
2015-05-11 11:30:00,108.69,108.75,108.67,108.75,3300.0,98.6279,98.6823,98.6097,98.6823,3300.0
2015-05-11 11:35:00,108.72,108.72,108.54,108.58,1700.0,98.6551,98.6551,98.4917,98.528,1700.0
2015-05-11 11:40:00,108.67,108.67,108.52,108.52,1100.0,98.6097,98.6097,98.4736,98.4736,1100.0
2015-05-11 11:45:00,108.5,108.54,108.47,108.53,700.0,98.4554,98.4917,98.4282,98.4827,700.0
2015-05-11 11:50:00,108.56,108.59,108.49,108.59,900.0,98.5099,98.5371,98.4464,98.5371,900.0
2015-05-11 11:55:00,108.53,108.53,108.46,108.46,1200.0,98.4827,98.4827,98.4191,98.4191,1200.0
2015-05-11 12:00:00,108.52,108.52,108.32,108.32,4600.0,98.4736,98.4736,98.2921,98.2921,4600.0
2015-05-11 12:05:00,108.32,108.4,108.21,108.26,5800.0,98.2921,98.3647,98.1923,98.2377,5800.0
2015-05-11 12:10:00,108.26,108.34,108.25,108.32,4800.0,98.2377,98.3103,98.2286,98.2921,4800.0
2015-05-11 12:15:00,108.3,108.42,108.28,108.3,2100.0,98.274,98.3829,98.2558,98.274,2100.0
2015-05-11 12:20:00,108.23,108.25,108.17,108.17,1000.0,98.2104,98.2286,98.156,98.156,1000.0
2015-05-11 12:25:00,108.16,108.29,108.16,108.29,500.0,98.1469,98.2649,98.1469,98.2649,500.0
2015-05-11 12:30:00,108.32,108.32,108.31,108.32,900.0,98.2921,98.2921,98.283,98.2921,900.0
2015-05-11 12:35:00,108.42,108.43,108.28,108.32,1400.0,98.3829,98.3919,98.2558,98.2921,1400.0
2015-05-11 12:40:00,108.29,108.32,108.26,108.27,1000.0,98.2649,98.2921,98.2377,98.2467,1000.0
2015-05-11 12:45:00,108.29,108.31,108.28,108.3,1700.0,98.2649,98.283,98.2558,98.274,1700.0
2015-05-11 12:50:00,108.31,108.34,108.31,108.34,300.0,98.283,98.3103,98.283,98.3103,300.0
2015-05-11 12:55:00,108.41,108.41,108.37,108.37,600.0,98.3738,98.3738,98.3375,98.3375,600.0
2015-05-11 13:00:00,108.38,108.49,108.36,108.49,3200.0,98.3466,98.4464,98.3284,98.4464,3200.0
2015-05-11 13:05:00,108.51,108.52,108.45,108.46,2000.0,98.4645,98.4736,98.4101,98.4191,2000.0
2015-05-11 13:10:00,108.5,108.54,108.45,108.47,1200.0,98.4554,98.4917,98.4101,98.4282,1200.0
2015-05-11 13:15:00,108.51,108.54,108.48,108.53,3100.0,98.4645,98.4917,98.4373,98.4827,3100.0
2015-05-11 13:20:00,108.53,108.54,108.52,108.53,900.0,98.4827,98.4917,98.4736,98.4827,900.0
2015-05-11 13:25:00,108.59,108.62,108.56,108.57,1800.0,98.5371,98.5643,98.5099,98.519,1800.0
2015-05-11 13:30:00,108.57,108.64,108.56,108.64,1800.0,98.519,98.5825,98.5099,98.5825,1800.0
2015-05-11 13:35:00,108.65,108.72,108.64,108.72,2800.0,98.5916,98.6551,98.5825,98.6551,2800.0
2015-05-11 13:40:00,108.69,108.7,108.59,108.61,2800.0,98.6279,98.6369,98.5371,98.5553,2800.0
2015-05-11 13:45:00,108.61,108.62,108.5,108.5,1700.0,98.5553,98.5643,98.4554,98.4554,1700.0
2015-05-11 13:50:00,108.52,108.62,108.52,108.6,2000.0,98.4736,98.5643,98.4736,98.5462,2000.0
2015-05-11 13:55:00,108.65,108.65,108.51,108.52,1400.0,98.5916,98.5916,98.4645,98.4736,1400.0
2015-05-11 14:00:00,108.44,108.55,108.44,108.55,700.0,98.401,98.5008,98.401,98.5008,700.0
2015-05-11 14:05:00,108.52,108.54,108.46,108.47,1200.0,98.4736,98.4917,98.4191,98.4282,1200.0
2015-05-11 14:10:00,108.47,108.48,108.41,108.48,2500.0,98.4282,98.4373,98.3738,98.4373,2500.0
2015-05-11 14:15:00,108.44,108.62,108.42,108.58,14000.0,98.401,98.5643,98.3829,98.528,14000.0
2015-05-11 14:20:00,108.56,108.67,108.53,108.64,1900.0,98.5099,98.6097,98.4827,98.5825,1900.0
2015-05-11 14:25:00,108.66,108.71,108.62,108.63,2500.0,98.6006,98.646,98.5643,98.5734,2500.0
2015-05-11 14:30:00,108.68,108.72,108.61,108.7,2900.0,98.6188,98.6551,98.5553,98.6369,2900.0
2015-05-11 14:35:00,108.7,108.7,108.6,108.61,2400.0,98.6369,98.6369,98.5462,98.5553,2400.0
2015-05-11 14:40:00,108.61,108.68,108.61,108.67,4500.0,98.5553,98.6188,98.5553,98.6097,4500.0
2015-05-11 14:45:00,108.61,108.61,108.58,108.6,900.0,98.5553,98.5553,98.528,98.5462,900.0
2015-05-11 14:50:00,108.63,108.64,108.5,108.51,2300.0,98.5734,98.5825,98.4554,98.4645,2300.0
2015-05-11 14:55:00,108.5,108.57,108.46,108.57,2500.0,98.4554,98.519,98.4191,98.519,2500.0
2015-05-11 15:00:00,108.53,108.55,108.35,108.46,4800.0,98.4827,98.5008,98.3193,98.4191,4800.0
2015-05-11 15:05:00,108.49,108.64,108.49,108.64,4900.0,98.4464,98.5825,98.4464,98.5825,4900.0
2015-05-11 15:10:00,108.71,108.74,108.57,108.63,6700.0,98.646,98.6732,98.519,98.5734,6700.0
2015-05-11 15:15:00,108.65,108.66,108.58,108.59,3600.0,98.5916,98.6006,98.528,98.5371,3600.0
2015-05-11 15:20:00,108.61,108.62,108.56,108.57,5700.0,98.5553,98.5643,98.5099,98.519,5700.0
2015-05-11 15:25:00,108.59,108.62,108.53,108.59,4100.0,98.5371,98.5643,98.4827,98.5371,4100.0
2015-05-11 15:30:00,108.62,108.68,108.6,108.6,3900.0,98.5643,98.6188,98.5462,98.5462,3900.0
2015-05-11 15:35:00,108.59,108.64,108.53,108.59,5200.0,98.5371,98.5825,98.4827,98.5371,5200.0
2015-05-11 15:40:00,108.58,108.68,108.58,108.68,4300.0,98.528,98.6188,98.528,98.6188,4300.0
2015-05-11 15:45:00,108.66,108.66,108.55,108.62,7000.0,98.6006,98.6006,98.5008,98.5643,7000.0
2015-05-11 15:50:00,108.64,108.65,108.54,108.64,12500.0,98.5825,98.5916,98.4917,98.5825,12500.0
2015-05-11 15:55:00,108.68,108.73,108.59,108.66,25400.0,98.6188,98.6642,98.5371,98.6006,25400.0
2015-05-12 09:30:00,108.35,108.45,108.23,108.45,19700.0,98.3193,98.4101,98.2104,98.4101,19700.0
2015-05-12 09:35:00,108.44,108.52,108.21,108.33,14400.0,98.401,98.4736,98.1923,98.3012,14400.0
2015-05-12 09:40:00,108.33,108.33,107.88,107.93,9300.0,98.3012,98.3012,97.8928,97.9382,9300.0
2015-05-12 09:45:00,107.88,108.12,107.87,108.11,13500.0,97.8928,98.1106,97.8838,98.1015,13500.0
2015-05-12 09:50:00,108.01,108.16,108.01,108.16,5400.0,98.0108,98.1469,98.0108,98.1469,5400.0
2015-05-12 09:55:00,108.16,108.25,108.05,108.24,4400.0,98.1469,98.2286,98.0471,98.2195,4400.0
2015-05-12 10:00:00,108.19,108.2,108.09,108.2,8900.0,98.1741,98.1832,98.0834,98.1832,8900.0
2015-05-12 10:05:00,108.12,108.2,107.98,108.2,1100.0,98.1106,98.1832,97.9836,98.1832,1100.0
2015-05-12 10:10:00,108.22,108.22,108.1,108.16,3600.0,98.2014,98.2014,98.0925,98.1469,3600.0
2015-05-12 10:15:00,108.11,108.23,108.07,108.11,3500.0,98.1015,98.2104,98.0653,98.1015,3500.0
2015-05-12 10:20:00,108.13,108.15,107.91,107.91,1000.0,98.1197,98.1378,97.9201,97.9201,1000.0
2015-05-12 10:25:00,107.92,108.05,107.88,107.91,4300.0,97.9291,98.0471,97.8928,97.9201,4300.0
2015-05-12 10:30:00,107.92,108.17,107.89,108.15,3200.0,97.9291,98.156,97.9019,98.1378,3200.0
2015-05-12 10:35:00,108.13,108.53,108.1,108.53,7200.0,98.1197,98.4827,98.0925,98.4827,7200.0
2015-05-12 10:40:00,108.53,108.65,108.41,108.41,3300.0,98.4827,98.5916,98.3738,98.3738,3300.0
2015-05-12 10:45:00,108.57,108.69,108.56,108.67,3400.0,98.519,98.6279,98.5099,98.6097,3400.0
2015-05-12 10:50:00,108.65,108.71,108.55,108.67,6100.0,98.5916,98.646,98.5008,98.6097,6100.0
2015-05-12 10:55:00,108.56,108.61,108.54,108.56,1200.0,98.5099,98.5553,98.4917,98.5099,1200.0
2015-05-12 11:00:00,108.59,108.76,108.56,108.76,800.0,98.5371,98.6914,98.5099,98.6914,800.0
2015-05-12 11:05:00,108.81,108.89,108.8,108.88,3300.0,98.7367,98.8093,98.7277,98.8003,3300.0
2015-05-12 11:10:00,108.84,108.9,108.75,108.84,18500.0,98.764,98.8184,98.6823,98.764,18500.0
2015-05-12 11:15:00,108.83,108.85,108.54,108.57,15200.0,98.7549,98.773,98.4917,98.519,15200.0
2015-05-12 11:20:00,108.53,108.66,108.53,108.64,1500.0,98.4827,98.6006,98.4827,98.5825,1500.0
2015-05-12 11:25:00,108.58,108.65,108.52,108.54,2400.0,98.528,98.5916,98.4736,98.4917,2400.0
2015-05-12 11:30:00,108.45,108.52,108.43,108.49,1700.0,98.4101,98.4736,98.3919,98.4464,1700.0
2015-05-12 11:35:00,108.39,108.43,108.36,108.43,400.0,98.3556,98.3919,98.3284,98.3919,400.0
2015-05-12 11:40:00,108.36,108.47,108.36,108.47,1000.0,98.3284,98.4282,98.3284,98.4282,1000.0
2015-05-12 11:45:00,108.53,108.55,108.46,108.55,900.0,98.4827,98.5008,98.4191,98.5008,900.0
2015-05-12 11:50:00,108.5,108.55,108.42,108.55,5600.0,98.4554,98.5008,98.3829,98.5008,5600.0
2015-05-12 11:55:00,108.53,108.55,108.46,108.48,1100.0,98.4827,98.5008,98.4191,98.4373,1100.0
2015-05-12 12:00:00,108.46,108.54,108.46,108.5,1900.0,98.4191,98.4917,98.4191,98.4554,1900.0
2015-05-12 12:05:00,108.38,108.44,108.38,108.42,500.0,98.3466,98.401,98.3466,98.3829,500.0
2015-05-12 12:10:00,108.27,108.33,108.27,108.33,200.0,98.2467,98.3012,98.2467,98.3012,200.0
2015-05-12 12:15:00,108.28,108.35,108.28,108.35,200.0,98.2558,98.3193,98.2558,98.3193,200.0
2015-05-12 12:20:00,108.36,108.36,108.31,108.31,300.0,98.3284,98.3284,98.283,98.283,300.0
2015-05-12 12:25:00,108.32,108.32,108.31,108.31,700.0,98.2921,98.2921,98.283,98.283,700.0
2015-05-12 12:30:00,108.31,108.45,108.31,108.4,400.0,98.283,98.4101,98.283,98.3647,400.0
2015-05-12 12:35:00,108.41,108.52,108.39,108.52,900.0,98.3738,98.4736,98.3556,98.4736,900.0
2015-05-12 12:40:00,108.54,108.54,108.48,108.54,1300.0,98.4917,98.4917,98.4373,98.4917,1300.0
2015-05-12 12:45:00,108.49,108.49,108.46,108.47,900.0,98.4464,98.4464,98.4191,98.4282,900.0
2015-05-12 12:50:00,108.5,108.65,108.5,108.63,900.0,98.4554,98.5916,98.4554,98.5734,900.0
2015-05-12 12:55:00,108.67,108.72,108.59,108.66,13800.0,98.6097,98.6551,98.5371,98.6006,13800.0
2015-05-12 13:00:00,108.62,108.65,108.62,108.65,1000.0,98.5643,98.5916,98.5643,98.5916,1000.0
2015-05-12 13:05:00,108.63,108.79,108.61,108.74,1900.0,98.5734,98.7186,98.5553,98.6732,1900.0
2015-05-12 13:10:00,108.79,108.93,108.79,108.9,1600.0,98.7186,98.8456,98.7186,98.8184,1600.0
2015-05-12 13:15:00,108.89,108.9,108.78,108.78,1000.0,98.8093,98.8184,98.7095,98.7095,1000.0
2015-05-12 13:20:00,108.8,108.82,108.73,108.73,10400.0,98.7277,98.7458,98.6642,98.6642,10400.0
2015-05-12 13:25:00,108.75,108.79,108.71,108.71,3700.0,98.6823,98.7186,98.646,98.646,3700.0
2015-05-12 13:30:00,108.69,108.71,108.69,108.71,600.0,98.6279,98.646,98.6279,98.646,600.0
2015-05-12 13:35:00,108.72,108.72,108.57,108.64,3000.0,98.6551,98.6551,98.519,98.5825,3000.0
2015-05-12 13:40:00,108.6,108.6,108.51,108.55,1100.0,98.5462,98.5462,98.4645,98.5008,1100.0
2015-05-12 13:45:00,108.56,108.56,108.52,108.52,700.0,98.5099,98.5099,98.4736,98.4736,700.0
2015-05-12 13:50:00,108.56,108.57,108.53,108.55,1300.0,98.5099,98.519,98.4827,98.5008,1300.0
2015-05-12 13:55:00,108.61,108.62,108.52,108.52,3000.0,98.5553,98.5643,98.4736,98.4736,3000.0
2015-05-12 14:00:00,108.53,108.54,108.48,108.53,1800.0,98.4827,98.4917,98.4373,98.4827,1800.0
2015-05-12 14:05:00,108.53,108.53,108.53,108.53,0.0,98.4827,98.4827,98.4827,98.4827,0.0
2015-05-12 14:10:00,108.58,108.61,108.53,108.61,2000.0,98.528,98.5553,98.4827,98.5553,2000.0
2015-05-12 14:15:00,108.58,108.58,108.52,108.55,800.0,98.528,98.528,98.4736,98.5008,800.0
2015-05-12 14:20:00,108.55,108.6,108.51,108.58,1400.0,98.5008,98.5462,98.4645,98.528,1400.0
2015-05-12 14:25:00,108.6,108.69,108.6,108.69,400.0,98.5462,98.6279,98.5462,98.6279,400.0
2015-05-12 14:30:00,108.76,108.78,108.75,108.75,800.0,98.6914,98.7095,98.6823,98.6823,800.0
2015-05-12 14:35:00,108.75,108.86,108.75,108.8,2300.0,98.6823,98.7821,98.6823,98.7277,2300.0
2015-05-12 14:40:00,108.81,108.81,108.7,108.74,1800.0,98.7367,98.7367,98.6369,98.6732,1800.0
2015-05-12 14:45:00,108.76,108.8,108.71,108.72,6300.0,98.6914,98.7277,98.646,98.6551,6300.0
2015-05-12 14:50:00,108.67,108.77,108.67,108.72,2800.0,98.6097,98.7004,98.6097,98.6551,2800.0
2015-05-12 14:55:00,108.67,108.67,108.5,108.54,1500.0,98.6097,98.6097,98.4554,98.4917,1500.0
2015-05-12 15:00:00,108.57,108.68,108.57,108.63,1600.0,98.519,98.6188,98.519,98.5734,1600.0
2015-05-12 15:05:00,108.62,108.72,108.61,108.69,1300.0,98.5643,98.6551,98.5553,98.6279,1300.0
2015-05-12 15:10:00,108.67,108.67,108.59,108.62,1300.0,98.6097,98.6097,98.5371,98.5643,1300.0
2015-05-12 15:15:00,108.62,108.69,108.6,108.69,1200.0,98.5643,98.6279,98.5462,98.6279,1200.0
2015-05-12 15:20:00,108.65,108.71,108.6,108.6,1900.0,98.5916,98.646,98.5462,98.5462,1900.0
2015-05-12 15:25:00,108.63,108.7,108.59,108.62,2400.0,98.5734,98.6369,98.5371,98.5643,2400.0
2015-05-12 15:30:00,108.63,108.71,108.61,108.63,2700.0,98.5734,98.646,98.5553,98.5734,2700.0
2015-05-12 15:35:00,108.62,108.66,108.62,108.66,2600.0,98.5643,98.6006,98.5643,98.6006,2600.0
2015-05-12 15:40:00,108.68,108.68,108.52,108.62,4400.0,98.6188,98.6188,98.4736,98.5643,4400.0
2015-05-12 15:45:00,108.61,108.73,108.61,108.65,2200.0,98.5553,98.6642,98.5553,98.5916,2200.0
2015-05-12 15:50:00,108.65,108.71,108.6,108.71,11600.0,98.5916,98.646,98.5462,98.646,11600.0
2015-05-12 15:55:00,108.71,108.74,108.57,108.63,12600.0,98.646,98.6732,98.519,98.5734,12600.0
2015-05-13 09:30:00,108.89,109.24,108.76,109.2,17500.0,98.8093,99.1269,98.6914,99.0906,17500.0
2015-05-13 09:35:00,109.22,109.31,109.13,109.17,15700.0,99.1088,99.1905,99.0271,99.0634,15700.0
2015-05-13 09:40:00,109.15,109.3,109.15,109.22,5500.0,99.0453,99.1814,99.0453,99.1088,5500.0
2015-05-13 09:45:00,109.25,109.26,109.17,109.22,2300.0,99.136,99.1451,99.0634,99.1088,2300.0
2015-05-13 09:50:00,109.24,109.27,109.14,109.14,2600.0,99.1269,99.1542,99.0362,99.0362,2600.0
2015-05-13 09:55:00,109.15,109.18,108.91,108.95,3000.0,99.0453,99.0725,98.8275,98.8638,3000.0
2015-05-13 10:00:00,108.98,109.01,108.79,109.0,18800.0,98.891,98.9182,98.7186,98.9092,18800.0
2015-05-13 10:05:00,109.09,109.29,109.09,109.28,2400.0,98.9908,99.1723,98.9908,99.1632,2400.0
2015-05-13 10:10:00,109.26,109.31,109.14,109.14,2300.0,99.1451,99.1905,99.0362,99.0362,2300.0
2015-05-13 10:15:00,109.1,109.12,108.97,108.97,2300.0,98.9999,99.018,98.8819,98.8819,2300.0
2015-05-13 10:20:00,108.91,109.02,108.87,108.87,1000.0,98.8275,98.9273,98.7912,98.7912,1000.0
2015-05-13 10:25:00,108.88,108.88,108.74,108.74,1000.0,98.8003,98.8003,98.6732,98.6732,1000.0
2015-05-13 10:30:00,108.73,108.74,108.31,108.33,7700.0,98.6642,98.6732,98.283,98.3012,7700.0
2015-05-13 10:35:00,108.3,108.4,108.15,108.22,9400.0,98.274,98.3647,98.1378,98.2014,9400.0
2015-05-13 10:40:00,108.15,108.27,108.13,108.13,4200.0,98.1378,98.2467,98.1197,98.1197,4200.0
2015-05-13 10:45:00,108.1,108.24,107.98,108.11,5500.0,98.0925,98.2195,97.9836,98.1015,5500.0
2015-05-13 10:50:00,108.19,108.26,108.14,108.16,19000.0,98.1741,98.2377,98.1288,98.1469,19000.0
2015-05-13 10:55:00,108.11,108.18,108.1,108.1,700.0,98.1015,98.1651,98.0925,98.0925,700.0
2015-05-13 11:00:00,107.9,108.14,107.9,108.09,4100.0,97.911,98.1288,97.911,98.0834,4100.0
2015-05-13 11:05:00,108.17,108.17,107.97,107.97,19800.0,98.156,98.156,97.9745,97.9745,19800.0
2015-05-13 11:10:00,108.0,108.16,108.0,108.1,12200.0,98.0017,98.1469,98.0017,98.0925,12200.0
2015-05-13 11:15:00,108.15,108.39,108.09,108.25,31700.0,98.1378,98.3556,98.0834,98.2286,31700.0
2015-05-13 11:20:00,108.3,108.3,108.12,108.23,2300.0,98.274,98.274,98.1106,98.2104,2300.0
2015-05-13 11:25:00,108.32,108.34,108.27,108.3,3400.0,98.2921,98.3103,98.2467,98.274,3400.0
2015-05-13 11:30:00,108.26,108.57,108.21,108.54,6500.0,98.2377,98.519,98.1923,98.4917,6500.0
2015-05-13 11:35:00,108.53,108.53,108.4,108.41,500.0,98.4827,98.4827,98.3647,98.3738,500.0
2015-05-13 11:40:00,108.36,108.47,108.36,108.47,200.0,98.3284,98.4282,98.3284,98.4282,200.0
2015-05-13 11:45:00,108.44,108.51,108.39,108.48,1400.0,98.401,98.4645,98.3556,98.4373,1400.0
2015-05-13 11:50:00,108.4,108.4,108.39,108.39,300.0,98.3647,98.3647,98.3556,98.3556,300.0
2015-05-13 11:55:00,108.41,108.43,108.34,108.4,600.0,98.3738,98.3919,98.3103,98.3647,600.0
2015-05-13 12:00:00,108.45,108.49,108.41,108.41,4300.0,98.4101,98.4464,98.3738,98.3738,4300.0
2015-05-13 12:05:00,108.42,108.48,108.42,108.42,1800.0,98.3829,98.4373,98.3829,98.3829,1800.0
2015-05-13 12:10:00,108.5,108.56,108.42,108.42,600.0,98.4554,98.5099,98.3829,98.3829,600.0
2015-05-13 12:15:00,108.45,108.54,108.44,108.53,1000.0,98.4101,98.4917,98.401,98.4827,1000.0
2015-05-13 12:20:00,108.48,108.48,108.39,108.39,2100.0,98.4373,98.4373,98.3556,98.3556,2100.0
2015-05-13 12:25:00,108.33,108.33,108.17,108.21,7600.0,98.3012,98.3012,98.156,98.1923,7600.0
2015-05-13 12:30:00,108.2,108.27,108.19,108.26,1900.0,98.1832,98.2467,98.1741,98.2377,1900.0
2015-05-13 12:35:00,108.39,108.46,108.39,108.39,800.0,98.3556,98.4191,98.3556,98.3556,800.0
2015-05-13 12:40:00,108.4,108.43,108.39,108.4,1000.0,98.3647,98.3919,98.3556,98.3647,1000.0
2015-05-13 12:45:00,108.35,108.46,108.35,108.45,500.0,98.3193,98.4191,98.3193,98.4101,500.0
2015-05-13 12:50:00,108.43,108.43,108.33,108.42,1600.0,98.3919,98.3919,98.3012,98.3829,1600.0
2015-05-13 12:55:00,108.41,108.47,108.39,108.41,1400.0,98.3738,98.4282,98.3556,98.3738,1400.0
2015-05-13 13:00:00,108.46,108.79,108.45,108.79,1900.0,98.4191,98.7186,98.4101,98.7186,1900.0
2015-05-13 13:05:00,108.72,108.81,108.72,108.74,800.0,98.6551,98.7367,98.6551,98.6732,800.0
2015-05-13 13:10:00,108.75,108.75,108.6,108.62,700.0,98.6823,98.6823,98.5462,98.5643,700.0
2015-05-13 13:15:00,108.64,108.68,108.56,108.6,1500.0,98.5825,98.6188,98.5099,98.5462,1500.0
2015-05-13 13:20:00,108.61,108.61,108.52,108.55,1700.0,98.5553,98.5553,98.4736,98.5008,1700.0
2015-05-13 13:25:00,108.58,108.67,108.58,108.63,900.0,98.528,98.6097,98.528,98.5734,900.0
2015-05-13 13:30:00,108.66,108.77,108.65,108.68,8400.0,98.6006,98.7004,98.5916,98.6188,8400.0
2015-05-13 13:35:00,108.71,108.74,108.7,108.72,800.0,98.646,98.6732,98.6369,98.6551,800.0
2015-05-13 13:40:00,108.73,108.79,108.64,108.7,4400.0,98.6642,98.7186,98.5825,98.6369,4400.0
2015-05-13 13:45:00,108.66,108.69,108.63,108.68,1200.0,98.6006,98.6279,98.5734,98.6188,1200.0
2015-05-13 13:50:00,108.64,108.65,108.53,108.6,2000.0,98.5825,98.5916,98.4827,98.5462,2000.0
2015-05-13 13:55:00,108.59,108.61,108.54,108.59,3900.0,98.5371,98.5553,98.4917,98.5371,3900.0
2015-05-13 14:00:00,108.57,108.61,108.57,108.61,500.0,98.519,98.5553,98.519,98.5553,500.0
2015-05-13 14:05:00,108.59,108.63,108.46,108.52,2900.0,98.5371,98.5734,98.4191,98.4736,2900.0
2015-05-13 14:10:00,108.47,108.52,108.46,108.51,1000.0,98.4282,98.4736,98.4191,98.4645,1000.0
2015-05-13 14:15:00,108.48,108.48,108.31,108.43,3000.0,98.4373,98.4373,98.283,98.3919,3000.0
2015-05-13 14:20:00,108.44,108.47,108.4,108.4,7200.0,98.401,98.4282,98.3647,98.3647,7200.0
2015-05-13 14:25:00,108.4,108.49,108.39,108.49,1100.0,98.3647,98.4464,98.3556,98.4464,1100.0
2015-05-13 14:30:00,108.49,108.57,108.42,108.57,1800.0,98.4464,98.519,98.3829,98.519,1800.0
2015-05-13 14:35:00,108.57,108.61,108.55,108.56,8100.0,98.519,98.5553,98.5008,98.5099,8100.0
2015-05-13 14:40:00,108.58,108.66,108.57,108.64,2600.0,98.528,98.6006,98.519,98.5825,2600.0
2015-05-13 14:45:00,108.61,108.72,108.57,108.72,2700.0,98.5553,98.6551,98.519,98.6551,2700.0
2015-05-13 14:50:00,108.68,108.7,108.64,108.7,2300.0,98.6188,98.6369,98.5825,98.6369,2300.0
2015-05-13 14:55:00,108.69,108.7,108.56,108.67,3200.0,98.6279,98.6369,98.5099,98.6097,3200.0
2015-05-13 15:00:00,108.67,108.69,108.63,108.69,4400.0,98.6097,98.6279,98.5734,98.6279,4400.0
2015-05-13 15:05:00,108.71,108.71,108.64,108.68,3500.0,98.646,98.646,98.5825,98.6188,3500.0
2015-05-13 15:10:00,108.68,108.76,108.66,108.7,2800.0,98.6188,98.6914,98.6006,98.6369,2800.0
2015-05-13 15:15:00,108.69,108.71,108.67,108.7,2200.0,98.6279,98.646,98.6097,98.6369,2200.0
2015-05-13 15:20:00,108.65,108.77,108.63,108.73,9400.0,98.5916,98.7004,98.5734,98.6642,9400.0
2015-05-13 15:25:00,108.74,108.77,108.67,108.67,3200.0,98.6732,98.7004,98.6097,98.6097,3200.0
2015-05-13 15:30:00,108.69,108.73,108.62,108.67,8500.0,98.6279,98.6642,98.5643,98.6097,8500.0
2015-05-13 15:35:00,108.64,108.66,108.53,108.53,4700.0,98.5825,98.6006,98.4827,98.4827,4700.0
2015-05-13 15:40:00,108.54,108.68,108.54,108.59,2900.0,98.4917,98.6188,98.4917,98.5371,2900.0
2015-05-13 15:45:00,108.56,108.63,108.51,108.51,4900.0,98.5099,98.5734,98.4645,98.4645,4900.0
2015-05-13 15:50:00,108.5,108.57,108.5,108.54,12200.0,98.4554,98.519,98.4554,98.4917,12200.0
2015-05-13 15:55:00,108.61,108.62,108.47,108.47,14600.0,98.5553,98.5643,98.4282,98.4282,14600.0
2015-05-14 09:30:00,109.9,109.95,109.54,109.67,26100.0,99.7258,99.7712,99.3992,99.5171,26100.0
2015-05-14 09:35:00,109.66,109.84,109.53,109.74,27800.0,99.5081,99.6714,99.3901,99.5806,27800.0
2015-05-14 09:40:00,109.74,109.82,109.5,109.5,21200.0,99.5806,99.6532,99.3629,99.3629,21200.0
2015-05-14 09:45:00,109.53,109.53,109.44,109.44,15400.0,99.3901,99.3901,99.3084,99.3084,15400.0
2015-05-14 09:50:00,109.45,109.71,109.4,109.66,8100.0,99.3175,99.5534,99.2721,99.5081,8100.0
2015-05-14 09:55:00,109.76,109.76,109.44,109.45,15300.0,99.5988,99.5988,99.3084,99.3175,15300.0
2015-05-14 10:00:00,109.5,109.55,109.4,109.51,42100.0,99.3629,99.4082,99.2721,99.3719,42100.0
2015-05-14 10:05:00,109.51,109.85,109.46,109.85,6900.0,99.3719,99.6805,99.3266,99.6805,6900.0
2015-05-14 10:10:00,109.86,109.99,109.85,109.99,3200.0,99.6895,99.8075,99.6805,99.8075,3200.0
2015-05-14 10:15:00,110.0,110.13,109.91,110.06,6300.0,99.8166,99.9345,99.7349,99.871,6300.0
2015-05-14 10:20:00,110.17,110.26,110.12,110.12,4100.0,99.9708,100.0525,99.9255,99.9255,4100.0
2015-05-14 10:25:00,110.17,110.28,110.07,110.2,5300.0,99.9708,100.0707,99.8801,99.9981,5300.0
2015-05-14 10:30:00,110.2,110.24,110.17,110.2,3000.0,99.9981,100.0344,99.9708,99.9981,3000.0
2015-05-14 10:35:00,110.15,110.21,110.11,110.14,1800.0,99.9527,100.0071,99.9164,99.9436,1800.0
2015-05-14 10:40:00,110.14,110.15,110.08,110.08,3700.0,99.9436,99.9527,99.8892,99.8892,3700.0
2015-05-14 10:45:00,110.13,110.15,110.02,110.15,3600.0,99.9345,99.9527,99.8347,99.9527,3600.0
2015-05-14 10:50:00,110.19,110.36,110.19,110.27,6900.0,99.989,100.1433,99.989,100.0616,6900.0
2015-05-14 10:55:00,110.33,110.45,110.33,110.38,3700.0,100.116,100.2249,100.116,100.1614,3700.0
2015-05-14 11:00:00,110.39,110.4,110.24,110.24,2000.0,100.1705,100.1795,100.0344,100.0344,2000.0
2015-05-14 11:05:00,110.23,110.25,110.07,110.17,20900.0,100.0253,100.0434,99.8801,99.9708,20900.0
2015-05-14 11:10:00,110.2,110.24,110.13,110.2,4200.0,99.9981,100.0344,99.9345,99.9981,4200.0
2015-05-14 11:15:00,110.16,110.28,110.09,110.24,6100.0,99.9618,100.0707,99.8982,100.0344,6100.0
2015-05-14 11:20:00,110.22,110.28,110.1,110.12,6300.0,100.0162,100.0707,99.9073,99.9255,6300.0
2015-05-14 11:25:00,110.14,110.19,110.07,110.16,2900.0,99.9436,99.989,99.8801,99.9618,2900.0
2015-05-14 11:30:00,110.19,110.28,110.11,110.14,14100.0,99.989,100.0707,99.9164,99.9436,14100.0
2015-05-14 11:35:00,110.15,110.15,109.96,110.0,700.0,99.9527,99.9527,99.7803,99.8166,700.0
2015-05-14 11:40:00,109.93,110.18,109.93,110.1,3200.0,99.7531,99.9799,99.7531,99.9073,3200.0
2015-05-14 11:45:00,110.09,110.25,110.07,110.18,10000.0,99.8982,100.0434,99.8801,99.9799,10000.0
2015-05-14 11:50:00,110.2,110.29,110.1,110.29,10400.0,99.9981,100.0797,99.9073,100.0797,10400.0
2015-05-14 11:55:00,110.29,110.29,110.28,110.28,500.0,100.0797,100.0797,100.0707,100.0707,500.0
2015-05-14 12:00:00,110.26,110.32,110.26,110.27,2000.0,100.0525,100.107,100.0525,100.0616,2000.0
2015-05-14 12:05:00,110.27,110.27,110.21,110.22,1200.0,100.0616,100.0616,100.0071,100.0162,1200.0
2015-05-14 12:10:00,110.22,110.24,110.19,110.2,1800.0,100.0162,100.0344,99.989,99.9981,1800.0
2015-05-14 12:15:00,110.22,110.27,110.17,110.26,2400.0,100.0162,100.0616,99.9708,100.0525,2400.0
2015-05-14 12:20:00,110.3,110.37,110.29,110.37,1400.0,100.0888,100.1523,100.0797,100.1523,1400.0
2015-05-14 12:25:00,110.36,110.4,110.36,110.37,1100.0,100.1433,100.1795,100.1433,100.1523,1100.0
2015-05-14 12:30:00,110.35,110.49,110.35,110.49,2100.0,100.1342,100.2612,100.1342,100.2612,2100.0
2015-05-14 12:35:00,110.47,110.52,110.47,110.48,1200.0,100.2431,100.2884,100.2431,100.2521,1200.0
2015-05-14 12:40:00,110.53,110.54,110.47,110.51,800.0,100.2975,100.3066,100.2431,100.2794,800.0
2015-05-14 12:45:00,110.48,110.53,110.48,110.48,2500.0,100.2521,100.2975,100.2521,100.2521,2500.0
2015-05-14 12:50:00,110.48,110.53,110.48,110.53,4100.0,100.2521,100.2975,100.2521,100.2975,4100.0
2015-05-14 12:55:00,110.51,110.52,110.44,110.44,2500.0,100.2794,100.2884,100.2158,100.2158,2500.0
2015-05-14 13:00:00,110.45,110.45,110.35,110.42,2700.0,100.2249,100.2249,100.1342,100.1977,2700.0
2015-05-14 13:05:00,110.42,110.42,110.33,110.35,3600.0,100.1977,100.1977,100.116,100.1342,3600.0
2015-05-14 13:10:00,110.35,110.36,110.29,110.29,1900.0,100.1342,100.1433,100.0797,100.0797,1900.0
2015-05-14 13:15:00,110.31,110.31,110.3,110.3,500.0,100.0979,100.0979,100.0888,100.0888,500.0
2015-05-14 13:20:00,110.28,110.28,110.26,110.28,1000.0,100.0707,100.0707,100.0525,100.0707,1000.0
2015-05-14 13:25:00,110.28,110.31,110.23,110.26,4500.0,100.0707,100.0979,100.0253,100.0525,4500.0
2015-05-14 13:30:00,110.32,110.35,110.16,110.23,10600.0,100.107,100.1342,99.9618,100.0253,10600.0
2015-05-14 13:35:00,110.23,110.29,110.23,110.25,1400.0,100.0253,100.0797,100.0253,100.0434,1400.0
2015-05-14 13:40:00,110.28,110.28,110.21,110.22,500.0,100.0707,100.0707,100.0071,100.0162,500.0
2015-05-14 13:45:00,110.26,110.27,110.15,110.15,1600.0,100.0525,100.0616,99.9527,99.9527,1600.0
2015-05-14 13:50:00,110.15,110.24,110.13,110.24,1400.0,99.9527,100.0344,99.9345,100.0344,1400.0
2015-05-14 13:55:00,110.21,110.3,110.19,110.22,4200.0,100.0071,100.0888,99.989,100.0162,4200.0
2015-05-14 14:00:00,110.21,110.24,110.18,110.19,1000.0,100.0071,100.0344,99.9799,99.989,1000.0
2015-05-14 14:05:00,110.18,110.26,110.17,110.26,1900.0,99.9799,100.0525,99.9708,100.0525,1900.0
2015-05-14 14:10:00,110.25,110.27,110.22,110.25,2500.0,100.0434,100.0616,100.0162,100.0434,2500.0
2015-05-14 14:15:00,110.28,110.31,110.24,110.25,8600.0,100.0707,100.0979,100.0344,100.0434,8600.0
2015-05-14 14:20:00,110.25,110.27,110.22,110.27,1400.0,100.0434,100.0616,100.0162,100.0616,1400.0
2015-05-14 14:25:00,110.21,110.25,110.19,110.22,3600.0,100.0071,100.0434,99.989,100.0162,3600.0
2015-05-14 14:30:00,110.21,110.23,110.17,110.18,2300.0,100.0071,100.0253,99.9708,99.9799,2300.0
2015-05-14 14:35:00,110.2,110.22,110.08,110.08,3600.0,99.9981,100.0162,99.8892,99.8892,3600.0
2015-05-14 14:40:00,110.13,110.21,110.11,110.15,3400.0,99.9345,100.0071,99.9164,99.9527,3400.0
2015-05-14 14:45:00,110.11,110.15,110.1,110.12,2700.0,99.9164,99.9527,99.9073,99.9255,2700.0
2015-05-14 14:50:00,110.1,110.17,110.1,110.13,2700.0,99.9073,99.9708,99.9073,99.9345,2700.0
2015-05-14 14:55:00,110.13,110.26,110.11,110.23,4300.0,99.9345,100.0525,99.9164,100.0253,4300.0
2015-05-14 15:00:00,110.24,110.27,110.2,110.21,3600.0,100.0344,100.0616,99.9981,100.0071,3600.0
2015-05-14 15:05:00,110.23,110.32,110.22,110.27,8500.0,100.0253,100.107,100.0162,100.0616,8500.0
2015-05-14 15:10:00,110.31,110.33,110.28,110.3,7100.0,100.0979,100.116,100.0707,100.0888,7100.0
2015-05-14 15:15:00,110.29,110.31,110.25,110.26,2300.0,100.0797,100.0979,100.0434,100.0525,2300.0
2015-05-14 15:20:00,110.28,110.32,110.26,110.26,6800.0,100.0707,100.107,100.0525,100.0525,6800.0
2015-05-14 15:25:00,110.29,110.95,110.24,110.94,43400.0,100.0797,100.6786,100.0344,100.6696,43400.0
2015-05-14 15:30:00,110.94,111.06,110.8,110.8,22600.0,100.6696,100.7784,100.5425,100.5425,22600.0
2015-05-14 15:35:00,110.79,110.81,110.7,110.72,20100.0,100.5334,100.5516,100.4518,100.4699,20100.0
2015-05-14 15:40:00,110.68,110.7,110.51,110.53,15200.0,100.4336,100.4518,100.2794,100.2975,15200.0
2015-05-14 15:45:00,110.53,110.55,110.47,110.54,17600.0,100.2975,100.3157,100.2431,100.3066,17600.0
2015-05-14 15:50:00,110.55,110.69,110.52,110.61,29000.0,100.3157,100.4427,100.2884,100.3701,29000.0
2015-05-14 15:55:00,110.61,110.63,110.53,110.58,20000.0,100.3701,100.3883,100.2975,100.3429,20000.0
2015-05-15 09:30:00,111.09,111.18,110.97,111.04,22000.0,100.8057,100.8873,100.6968,100.7603,22000.0
2015-05-15 09:35:00,111.03,111.15,110.9,111.14,25300.0,100.7512,100.8601,100.6333,100.851,25300.0
2015-05-15 09:40:00,111.09,111.09,110.84,110.86,14200.0,100.8057,100.8057,100.5788,100.597,14200.0
2015-05-15 09:45:00,110.94,111.08,110.92,111.0,14800.0,100.6696,100.7966,100.6514,100.724,14800.0
2015-05-15 09:50:00,111.04,111.12,110.95,110.97,6900.0,100.7603,100.8329,100.6786,100.6968,6900.0
2015-05-15 09:55:00,111.0,111.14,110.96,111.14,5500.0,100.724,100.851,100.6877,100.851,5500.0
2015-05-15 10:00:00,111.1,111.18,110.73,110.79,15300.0,100.8147,100.8873,100.479,100.5334,15300.0
2015-05-15 10:05:00,110.77,111.14,110.75,111.13,9900.0,100.5153,100.851,100.4971,100.842,9900.0
2015-05-15 10:10:00,111.06,111.23,111.02,111.06,4700.0,100.7784,100.9327,100.7422,100.7784,4700.0
2015-05-15 10:15:00,111.11,111.17,110.69,110.74,7300.0,100.8238,100.8783,100.4427,100.4881,7300.0
2015-05-15 10:20:00,110.67,110.88,110.67,110.73,3600.0,100.4246,100.6151,100.4246,100.479,3600.0
2015-05-15 10:25:00,110.66,110.97,110.63,110.93,3900.0,100.4155,100.6968,100.3883,100.6605,3900.0
2015-05-15 10:30:00,110.91,110.94,110.66,110.7,7100.0,100.6423,100.6696,100.4155,100.4518,7100.0
2015-05-15 10:35:00,110.6,110.9,110.59,110.9,9100.0,100.361,100.6333,100.352,100.6333,9100.0
2015-05-15 10:40:00,110.93,111.1,110.92,111.08,6300.0,100.6605,100.8147,100.6514,100.7966,6300.0
2015-05-15 10:45:00,111.09,111.32,111.09,111.3,7500.0,100.8057,101.0144,100.8057,100.9962,7500.0
2015-05-15 10:50:00,111.28,111.33,111.2,111.29,5500.0,100.9781,101.0235,100.9055,100.9872,5500.0
2015-05-15 10:55:00,111.23,111.32,111.18,111.26,4200.0,100.9327,101.0144,100.8873,100.9599,4200.0
2015-05-15 11:00:00,111.25,111.42,111.19,111.41,22700.0,100.9509,101.1051,100.8964,101.096,22700.0
2015-05-15 11:05:00,111.38,111.44,111.25,111.43,14500.0,101.0688,101.1233,100.9509,101.1142,14500.0
2015-05-15 11:10:00,111.4,111.49,111.31,111.45,8100.0,101.087,101.1686,101.0053,101.1323,8100.0
2015-05-15 11:15:00,111.43,111.43,111.24,111.32,5000.0,101.1142,101.1142,100.9418,101.0144,5000.0
2015-05-15 11:20:00,111.3,111.3,111.13,111.22,4100.0,100.9962,100.9962,100.842,100.9236,4100.0
2015-05-15 11:25:00,111.17,111.22,111.13,111.22,2400.0,100.8783,100.9236,100.842,100.9236,2400.0
2015-05-15 11:30:00,111.19,111.34,111.12,111.19,7100.0,100.8964,101.0325,100.8329,100.8964,7100.0
2015-05-15 11:35:00,111.19,111.26,111.1,111.1,1500.0,100.8964,100.9599,100.8147,100.8147,1500.0
2015-05-15 11:40:00,111.08,111.08,110.97,110.99,1400.0,100.7966,100.7966,100.6968,100.7149,1400.0
2015-05-15 11:45:00,110.99,111.15,110.98,110.99,2900.0,100.7149,100.8601,100.7059,100.7149,2900.0
2015-05-15 11:50:00,110.94,111.03,110.94,110.98,3000.0,100.6696,100.7512,100.6696,100.7059,3000.0
2015-05-15 11:55:00,110.97,110.97,110.77,110.85,3800.0,100.6968,100.6968,100.5153,100.5879,3800.0
2015-05-15 12:00:00,110.94,110.96,110.91,110.92,1100.0,100.6696,100.6877,100.6423,100.6514,1100.0
2015-05-15 12:05:00,110.93,110.94,110.92,110.94,700.0,100.6605,100.6696,100.6514,100.6696,700.0
2015-05-15 12:10:00,110.99,111.05,110.99,111.05,1100.0,100.7149,100.7694,100.7149,100.7694,1100.0
2015-05-15 12:15:00,111.11,111.13,111.01,111.13,3600.0,100.8238,100.842,100.7331,100.842,3600.0
2015-05-15 12:20:00,111.14,111.25,111.14,111.16,1000.0,100.851,100.9509,100.851,100.8692,1000.0
2015-05-15 12:25:00,111.17,111.18,111.04,111.04,1200.0,100.8783,100.8873,100.7603,100.7603,1200.0
2015-05-15 12:30:00,111.07,111.07,111.07,111.07,200.0,100.7875,100.7875,100.7875,100.7875,200.0
2015-05-15 12:35:00,111.1,111.14,111.08,111.08,1000.0,100.8147,100.851,100.7966,100.7966,1000.0
2015-05-15 12:40:00,111.03,111.07,111.0,111.06,20700.0,100.7512,100.7875,100.724,100.7784,20700.0
2015-05-15 12:45:00,111.05,111.05,111.01,111.03,2100.0,100.7694,100.7694,100.7331,100.7512,2100.0
2015-05-15 12:50:00,111.03,111.06,111.01,111.01,3000.0,100.7512,100.7784,100.7331,100.7331,3000.0
2015-05-15 12:55:00,111.0,111.01,110.98,110.98,1800.0,100.724,100.7331,100.7059,100.7059,1800.0
2015-05-15 13:00:00,111.0,111.0,110.95,110.96,1000.0,100.724,100.724,100.6786,100.6877,1000.0
2015-05-15 13:05:00,110.95,110.96,110.89,110.93,2600.0,100.6786,100.6877,100.6242,100.6605,2600.0
2015-05-15 13:10:00,110.93,110.96,110.91,110.96,1700.0,100.6605,100.6877,100.6423,100.6877,1700.0
2015-05-15 13:15:00,110.92,110.92,110.86,110.86,3200.0,100.6514,100.6514,100.597,100.597,3200.0
2015-05-15 13:20:00,110.84,110.87,110.83,110.86,2100.0,100.5788,100.606,100.5697,100.597,2100.0
2015-05-15 13:25:00,110.84,110.88,110.83,110.88,1600.0,100.5788,100.6151,100.5697,100.6151,1600.0
2015-05-15 13:30:00,110.85,110.93,110.82,110.93,11700.0,100.5879,100.6605,100.5607,100.6605,11700.0
2015-05-15 13:35:00,110.92,111.01,110.9,110.9,4700.0,100.6514,100.7331,100.6333,100.6333,4700.0
2015-05-15 13:40:00,110.86,110.91,110.85,110.87,3300.0,100.597,100.6423,100.5879,100.606,3300.0
2015-05-15 13:45:00,110.85,110.85,110.76,110.76,600.0,100.5879,100.5879,100.5062,100.5062,600.0
2015-05-15 13:50:00,110.76,110.8,110.75,110.8,1300.0,100.5062,100.5425,100.4971,100.5425,1300.0
2015-05-15 13:55:00,110.81,110.82,110.76,110.76,2600.0,100.5516,100.5607,100.5062,100.5062,2600.0
2015-05-15 14:00:00,110.76,110.78,110.73,110.78,2300.0,100.5062,100.5244,100.479,100.5244,2300.0
2015-05-15 14:05:00,110.78,110.78,110.64,110.7,2400.0,100.5244,100.5244,100.3973,100.4518,2400.0
2015-05-15 14:10:00,110.7,110.8,110.67,110.8,3300.0,100.4518,100.5425,100.4246,100.5425,3300.0
2015-05-15 14:15:00,110.78,110.89,110.78,110.83,14200.0,100.5244,100.6242,100.5244,100.5697,14200.0
2015-05-15 14:20:00,110.84,110.88,110.84,110.86,8000.0,100.5788,100.6151,100.5788,100.597,8000.0
2015-05-15 14:25:00,110.86,110.89,110.85,110.89,1400.0,100.597,100.6242,100.5879,100.6242,1400.0
2015-05-15 14:30:00,110.87,110.95,110.87,110.94,2400.0,100.606,100.6786,100.606,100.6696,2400.0
2015-05-15 14:35:00,110.94,110.97,110.88,110.89,2700.0,100.6696,100.6968,100.6151,100.6242,2700.0
2015-05-15 14:40:00,110.86,110.9,110.86,110.87,1400.0,100.597,100.6333,100.597,100.606,1400.0
2015-05-15 14:45:00,110.89,110.94,110.86,110.86,16200.0,100.6242,100.6696,100.597,100.597,16200.0
2015-05-15 14:50:00,110.88,110.96,110.86,110.91,10100.0,100.6151,100.6877,100.597,100.6423,10100.0
2015-05-15 14:55:00,110.92,111.0,110.9,111.0,12500.0,100.6514,100.724,100.6333,100.724,12500.0
2015-05-15 15:00:00,110.94,111.04,110.94,111.04,3100.0,100.6696,100.7603,100.6696,100.7603,3100.0
2015-05-15 15:05:00,111.03,111.07,110.96,110.96,7900.0,100.7512,100.7875,100.6877,100.6877,7900.0
2015-05-15 15:10:00,110.96,111.0,110.92,110.92,1600.0,100.6877,100.724,100.6514,100.6514,1600.0
2015-05-15 15:15:00,110.95,111.0,110.94,110.95,5600.0,100.6786,100.724,100.6696,100.6786,5600.0
2015-05-15 15:20:00,110.98,110.98,110.87,110.91,6200.0,100.7059,100.7059,100.606,100.6423,6200.0
2015-05-15 15:25:00,110.93,110.97,110.87,110.88,5500.0,100.6605,100.6968,100.606,100.6151,5500.0
2015-05-15 15:30:00,110.92,110.95,110.88,110.95,6300.0,100.6514,100.6786,100.6151,100.6786,6300.0
2015-05-15 15:35:00,110.94,110.96,110.92,110.93,6600.0,100.6696,100.6877,100.6514,100.6605,6600.0
2015-05-15 15:40:00,110.93,111.0,110.88,110.97,18000.0,100.6605,100.724,100.6151,100.6968,18000.0
2015-05-15 15:45:00,110.97,111.0,110.92,110.94,12300.0,100.6968,100.724,100.6514,100.6696,12300.0
2015-05-15 15:50:00,110.94,111.03,110.91,111.0,20800.0,100.6696,100.7512,100.6423,100.724,20800.0
2015-05-15 15:55:00,111.0,111.09,110.95,110.99,33900.0,100.724,100.8057,100.6786,100.7149,33900.0
2015-05-18 09:30:00,109.96,109.98,109.7,109.77,26000.0,99.7803,99.7984,99.5444,99.6079,26000.0
2015-05-18 09:35:00,109.8,109.86,109.75,109.85,15600.0,99.6351,99.6895,99.5897,99.6805,15600.0
2015-05-18 09:40:00,109.84,109.84,109.67,109.67,3200.0,99.6714,99.6714,99.5171,99.5171,3200.0
2015-05-18 09:45:00,109.66,109.73,109.62,109.64,12000.0,99.5081,99.5716,99.4718,99.4899,12000.0
2015-05-18 09:50:00,109.64,109.74,109.61,109.62,7400.0,99.4899,99.5806,99.4627,99.4718,7400.0
2015-05-18 09:55:00,109.61,109.68,109.61,109.62,3700.0,99.4627,99.5262,99.4627,99.4718,3700.0
2015-05-18 10:00:00,109.65,109.97,109.61,109.93,3400.0,99.499,99.7894,99.4627,99.7531,3400.0
2015-05-18 10:05:00,109.93,110.07,109.9,109.93,2600.0,99.7531,99.8801,99.7258,99.7531,2600.0
2015-05-18 10:10:00,109.88,109.88,109.79,109.79,1300.0,99.7077,99.7077,99.626,99.626,1300.0
2015-05-18 10:15:00,109.77,109.86,109.69,109.86,3300.0,99.6079,99.6895,99.5353,99.6895,3300.0
2015-05-18 10:20:00,109.83,109.95,109.78,109.83,12600.0,99.6623,99.7712,99.6169,99.6623,12600.0
2015-05-18 10:25:00,109.88,109.96,109.82,109.88,3100.0,99.7077,99.7803,99.6532,99.7077,3100.0
2015-05-18 10:30:00,109.95,109.96,109.87,109.92,10600.0,99.7712,99.7803,99.6986,99.744,10600.0
2015-05-18 10:35:00,109.87,110.03,109.86,109.97,3500.0,99.6986,99.8438,99.6895,99.7894,3500.0
2015-05-18 10:40:00,109.97,110.15,109.96,110.15,6600.0,99.7894,99.9527,99.7803,99.9527,6600.0
2015-05-18 10:45:00,110.15,110.31,110.12,110.31,48900.0,99.9527,100.0979,99.9255,100.0979,48900.0
2015-05-18 10:50:00,110.31,110.51,110.31,110.42,13900.0,100.0979,100.2794,100.0979,100.1977,13900.0
2015-05-18 10:55:00,110.39,110.52,110.3,110.52,27500.0,100.1705,100.2884,100.0888,100.2884,27500.0
2015-05-18 11:00:00,110.53,110.59,110.46,110.47,2800.0,100.2975,100.352,100.234,100.2431,2800.0
2015-05-18 11:05:00,110.49,110.53,110.36,110.48,8500.0,100.2612,100.2975,100.1433,100.2521,8500.0
2015-05-18 11:10:00,110.5,110.6,110.48,110.58,8400.0,100.2703,100.361,100.2521,100.3429,8400.0
2015-05-18 11:15:00,110.59,110.69,110.46,110.66,28200.0,100.352,100.4427,100.234,100.4155,28200.0
2015-05-18 11:20:00,110.64,110.8,110.59,110.76,6500.0,100.3973,100.5425,100.352,100.5062,6500.0
2015-05-18 11:25:00,110.8,110.89,110.79,110.87,1900.0,100.5425,100.6242,100.5334,100.606,1900.0
2015-05-18 11:30:00,110.94,110.94,110.77,110.81,15400.0,100.6696,100.6696,100.5153,100.5516,15400.0
2015-05-18 11:35:00,110.83,110.9,110.83,110.89,900.0,100.5697,100.6333,100.5697,100.6242,900.0
2015-05-18 11:40:00,110.92,111.04,110.91,110.97,2000.0,100.6514,100.7603,100.6423,100.6968,2000.0
2015-05-18 11:45:00,111.03,111.03,110.91,110.94,6200.0,100.7512,100.7512,100.6423,100.6696,6200.0
2015-05-18 11:50:00,110.96,110.99,110.92,110.99,800.0,100.6877,100.7149,100.6514,100.7149,800.0
2015-05-18 11:55:00,110.95,110.99,110.91,110.91,800.0,100.6786,100.7149,100.6423,100.6423,800.0
2015-05-18 12:00:00,110.96,111.02,110.92,110.95,1200.0,100.6877,100.7422,100.6514,100.6786,1200.0
2015-05-18 12:05:00,110.95,110.96,110.95,110.96,400.0,100.6786,100.6877,100.6786,100.6877,400.0
2015-05-18 12:10:00,110.95,111.02,110.86,110.86,1800.0,100.6786,100.7422,100.597,100.597,1800.0
2015-05-18 12:15:00,110.82,110.92,110.81,110.9,1700.0,100.5607,100.6514,100.5516,100.6333,1700.0
2015-05-18 12:20:00,110.88,110.88,110.85,110.85,300.0,100.6151,100.6151,100.5879,100.5879,300.0
2015-05-18 12:25:00,110.84,110.88,110.75,110.76,3400.0,100.5788,100.6151,100.4971,100.5062,3400.0
2015-05-18 12:30:00,110.71,110.79,110.66,110.71,1900.0,100.4609,100.5334,100.4155,100.4609,1900.0
2015-05-18 12:35:00,110.72,110.73,110.62,110.69,7200.0,100.4699,100.479,100.3792,100.4427,7200.0
2015-05-18 12:40:00,110.71,110.81,110.71,110.77,700.0,100.4609,100.5516,100.4609,100.5153,700.0
2015-05-18 12:45:00,110.77,110.79,110.71,110.74,1300.0,100.5153,100.5334,100.4609,100.4881,1300.0
2015-05-18 12:50:00,110.79,110.8,110.77,110.8,600.0,100.5334,100.5425,100.5153,100.5425,600.0
2015-05-18 12:55:00,110.78,110.87,110.77,110.86,1400.0,100.5244,100.606,100.5153,100.597,1400.0
2015-05-18 13:00:00,110.87,110.98,110.87,110.98,900.0,100.606,100.7059,100.606,100.7059,900.0
2015-05-18 13:05:00,111.01,111.06,110.97,111.06,1900.0,100.7331,100.7784,100.6968,100.7784,1900.0
2015-05-18 13:10:00,111.07,111.08,111.05,111.06,1800.0,100.7875,100.7966,100.7694,100.7784,1800.0
2015-05-18 13:15:00,111.06,111.08,111.01,111.01,1900.0,100.7784,100.7966,100.7331,100.7331,1900.0
2015-05-18 13:20:00,111.01,111.1,111.0,111.1,2500.0,100.7331,100.8147,100.724,100.8147,2500.0
2015-05-18 13:25:00,111.09,111.09,110.96,110.96,900.0,100.8057,100.8057,100.6877,100.6877,900.0
2015-05-18 13:30:00,111.03,111.11,111.03,111.1,600.0,100.7512,100.8238,100.7512,100.8147,600.0
2015-05-18 13:35:00,111.1,111.1,111.06,111.07,600.0,100.8147,100.8147,100.7784,100.7875,600.0
2015-05-18 13:40:00,111.04,111.08,111.04,111.07,1100.0,100.7603,100.7966,100.7603,100.7875,1100.0
2015-05-18 13:45:00,111.08,111.14,111.08,111.12,3100.0,100.7966,100.851,100.7966,100.8329,3100.0
2015-05-18 13:50:00,111.18,111.23,111.17,111.21,900.0,100.8873,100.9327,100.8783,100.9146,900.0
2015-05-18 13:55:00,111.17,111.2,111.08,111.18,11200.0,100.8783,100.9055,100.7966,100.8873,11200.0
2015-05-18 14:00:00,111.2,111.24,111.15,111.15,13800.0,100.9055,100.9418,100.8601,100.8601,13800.0
2015-05-18 14:05:00,111.14,111.19,111.14,111.15,900.0,100.851,100.8964,100.851,100.8601,900.0
2015-05-18 14:10:00,111.1,111.13,111.08,111.08,3400.0,100.8147,100.842,100.7966,100.7966,3400.0
2015-05-18 14:15:00,111.04,111.06,111.0,111.05,2000.0,100.7603,100.7784,100.724,100.7694,2000.0
2015-05-18 14:20:00,111.0,111.03,111.0,111.01,900.0,100.724,100.7512,100.724,100.7331,900.0
2015-05-18 14:25:00,111.02,111.05,110.99,110.99,1700.0,100.7422,100.7694,100.7149,100.7149,1700.0
2015-05-18 14:30:00,110.96,110.99,110.94,110.94,1000.0,100.6877,100.7149,100.6696,100.6696,1000.0
2015-05-18 14:35:00,110.94,111.03,110.93,111.01,2200.0,100.6696,100.7512,100.6605,100.7331,2200.0
2015-05-18 14:40:00,111.0,111.02,110.97,110.98,2300.0,100.724,100.7422,100.6968,100.7059,2300.0
2015-05-18 14:45:00,110.99,111.02,110.99,111.01,400.0,100.7149,100.7422,100.7149,100.7331,400.0
2015-05-18 14:50:00,111.02,111.07,111.02,111.07,1600.0,100.7422,100.7875,100.7422,100.7875,1600.0
2015-05-18 14:55:00,111.07,111.13,111.04,111.11,5300.0,100.7875,100.842,100.7603,100.8238,5300.0
2015-05-18 15:00:00,111.14,111.17,111.14,111.17,6200.0,100.851,100.8783,100.851,100.8783,6200.0
2015-05-18 15:05:00,111.18,111.24,111.18,111.21,5500.0,100.8873,100.9418,100.8873,100.9146,5500.0
2015-05-18 15:10:00,111.21,111.25,111.16,111.17,7400.0,100.9146,100.9509,100.8692,100.8783,7400.0
2015-05-18 15:15:00,111.16,111.17,111.13,111.14,4100.0,100.8692,100.8783,100.842,100.851,4100.0
2015-05-18 15:20:00,111.14,111.14,111.09,111.12,3900.0,100.851,100.851,100.8057,100.8329,3900.0
2015-05-18 15:25:00,111.14,111.17,111.09,111.11,4100.0,100.851,100.8783,100.8057,100.8238,4100.0
2015-05-18 15:30:00,111.09,111.09,111.02,111.03,5400.0,100.8057,100.8057,100.7422,100.7512,5400.0
2015-05-18 15:35:00,111.02,111.14,111.02,111.1,7500.0,100.7422,100.851,100.7422,100.8147,7500.0
2015-05-18 15:40:00,111.12,111.12,111.03,111.06,5900.0,100.8329,100.8329,100.7512,100.7784,5900.0
2015-05-18 15:45:00,111.07,111.07,111.01,111.07,6400.0,100.7875,100.7875,100.7331,100.7875,6400.0
2015-05-18 15:50:00,111.1,111.11,111.03,111.07,6600.0,100.8147,100.8238,100.7512,100.7875,6600.0
2015-05-18 15:55:00,111.08,111.09,110.99,111.0,11200.0,100.7966,100.8057,100.7149,100.724,11200.0
2015-05-19 09:30:00,110.97,111.27,110.97,111.13,14700.0,100.6968,100.969,100.6968,100.842,14700.0
2015-05-19 09:35:00,111.12,111.36,111.04,111.29,20000.0,100.8329,101.0507,100.7603,100.9872,20000.0
2015-05-19 09:40:00,111.24,111.55,111.24,111.55,7700.0,100.9418,101.2231,100.9418,101.2231,7700.0
2015-05-19 09:45:00,111.49,111.69,111.4,111.64,5500.0,101.1686,101.3501,101.087,101.3048,5500.0
2015-05-19 09:50:00,111.63,111.74,111.54,111.67,22600.0,101.2957,101.3955,101.214,101.332,22600.0
2015-05-19 09:55:00,111.62,111.65,111.55,111.64,4500.0,101.2866,101.3138,101.2231,101.3048,4500.0
2015-05-19 10:00:00,111.56,111.64,111.4,111.49,6200.0,101.2322,101.3048,101.087,101.1686,6200.0
2015-05-19 10:05:00,111.57,111.57,111.46,111.48,21100.0,101.2412,101.2412,101.1414,101.1596,21100.0
2015-05-19 10:10:00,111.48,111.48,111.32,111.44,3100.0,101.1596,101.1596,101.0144,101.1233,3100.0
2015-05-19 10:15:00,111.39,111.4,111.28,111.3,1700.0,101.0779,101.087,100.9781,100.9962,1700.0
2015-05-19 10:20:00,111.31,111.31,111.18,111.25,3900.0,101.0053,101.0053,100.8873,100.9509,3900.0
2015-05-19 10:25:00,111.24,111.4,111.21,111.37,5700.0,100.9418,101.087,100.9146,101.0597,5700.0
2015-05-19 10:30:00,111.4,111.45,111.28,111.28,21500.0,101.087,101.1323,100.9781,100.9781,21500.0
2015-05-19 10:35:00,111.26,111.34,111.26,111.32,2800.0,100.9599,101.0325,100.9599,101.0144,2800.0
2015-05-19 10:40:00,111.31,111.45,111.23,111.45,16600.0,101.0053,101.1323,100.9327,101.1323,16600.0
2015-05-19 10:45:00,111.35,111.4,111.22,111.22,4600.0,101.0416,101.087,100.9236,100.9236,4600.0
2015-05-19 10:50:00,111.14,111.14,111.06,111.06,2100.0,100.851,100.851,100.7784,100.7784,2100.0
2015-05-19 10:55:00,111.13,111.14,111.01,111.01,3700.0,100.842,100.851,100.7331,100.7331,3700.0
2015-05-19 11:00:00,111.04,111.04,110.95,110.95,2800.0,100.7603,100.7603,100.6786,100.6786,2800.0
2015-05-19 11:05:00,110.98,110.98,110.88,110.88,1900.0,100.7059,100.7059,100.6151,100.6151,1900.0
2015-05-19 11:10:00,110.93,111.17,110.93,111.02,4000.0,100.6605,100.8783,100.6605,100.7422,4000.0
2015-05-19 11:15:00,111.03,111.15,111.03,111.15,1300.0,100.7512,100.8601,100.7512,100.8601,1300.0
2015-05-19 11:20:00,111.19,111.23,111.11,111.17,900.0,100.8964,100.9327,100.8238,100.8783,900.0
2015-05-19 11:25:00,111.18,111.3,111.18,111.26,400.0,100.8873,100.9962,100.8873,100.9599,400.0
2015-05-19 11:30:00,111.29,111.42,111.24,111.42,8800.0,100.9872,101.1051,100.9418,101.1051,8800.0
2015-05-19 11:35:00,111.29,111.31,111.23,111.23,3100.0,100.9872,101.0053,100.9327,100.9327,3100.0
2015-05-19 11:40:00,111.21,111.21,111.04,111.06,2100.0,100.9146,100.9146,100.7603,100.7784,2100.0
2015-05-19 11:45:00,111.05,111.13,110.97,111.06,4400.0,100.7694,100.842,100.6968,100.7784,4400.0
2015-05-19 11:50:00,111.0,111.07,111.0,111.07,400.0,100.724,100.7875,100.724,100.7875,400.0
2015-05-19 11:55:00,111.01,111.02,110.97,111.02,600.0,100.7331,100.7422,100.6968,100.7422,600.0
2015-05-19 12:00:00,110.97,110.98,110.92,110.93,1900.0,100.6968,100.7059,100.6514,100.6605,1900.0
2015-05-19 12:05:00,110.94,110.98,110.94,110.98,29400.0,100.6696,100.7059,100.6696,100.7059,29400.0
2015-05-19 12:10:00,111.0,111.01,110.96,111.01,2800.0,100.724,100.7331,100.6877,100.7331,2800.0
2015-05-19 12:15:00,111.03,111.1,111.02,111.1,1200.0,100.7512,100.8147,100.7422,100.8147,1200.0
2015-05-19 12:20:00,111.09,111.15,111.06,111.06,900.0,100.8057,100.8601,100.7784,100.7784,900.0
2015-05-19 12:25:00,111.11,111.11,111.02,111.07,1900.0,100.8238,100.8238,100.7422,100.7875,1900.0
2015-05-19 12:30:00,110.98,111.01,110.96,111.01,1800.0,100.7059,100.7331,100.6877,100.7331,1800.0
2015-05-19 12:35:00,111.01,111.01,111.01,111.01,100.0,100.7331,100.7331,100.7331,100.7331,100.0
2015-05-19 12:40:00,111.02,111.02,110.99,110.99,200.0,100.7422,100.7422,100.7149,100.7149,200.0
2015-05-19 12:45:00,110.99,111.03,110.99,111.03,300.0,100.7149,100.7512,100.7149,100.7512,300.0
2015-05-19 12:50:00,111.01,111.03,110.96,110.97,2300.0,100.7331,100.7512,100.6877,100.6968,2300.0
2015-05-19 12:55:00,111.0,111.0,111.0,111.0,100.0,100.724,100.724,100.724,100.724,100.0
2015-05-19 13:00:00,111.01,111.01,110.91,110.97,2600.0,100.7331,100.7331,100.6423,100.6968,2600.0
2015-05-19 13:05:00,110.95,110.97,110.89,110.91,4800.0,100.6786,100.6968,100.6242,100.6423,4800.0
2015-05-19 13:10:00,110.91,111.07,110.91,111.01,8400.0,100.6423,100.7875,100.6423,100.7331,8400.0
2015-05-19 13:15:00,111.01,111.01,111.01,111.01,0.0,100.7331,100.7331,100.7331,100.7331,0.0
2015-05-19 13:20:00,110.98,110.98,110.95,110.96,1500.0,100.7059,100.7059,100.6786,100.6877,1500.0
2015-05-19 13:25:00,111.0,111.04,110.98,111.01,900.0,100.724,100.7603,100.7059,100.7331,900.0
2015-05-19 13:30:00,111.05,111.08,111.05,111.07,900.0,100.7694,100.7966,100.7694,100.7875,900.0
2015-05-19 13:35:00,111.06,111.06,111.0,111.06,20800.0,100.7784,100.7784,100.724,100.7784,20800.0
2015-05-19 13:40:00,111.04,111.16,111.04,111.16,800.0,100.7603,100.8692,100.7603,100.8692,800.0
2015-05-19 13:45:00,111.17,111.17,111.13,111.17,900.0,100.8783,100.8783,100.842,100.8783,900.0
2015-05-19 13:50:00,111.17,111.23,111.17,111.21,1300.0,100.8783,100.9327,100.8783,100.9146,1300.0
2015-05-19 13:55:00,111.18,111.27,111.18,111.27,900.0,100.8873,100.969,100.8873,100.969,900.0
2015-05-19 14:00:00,111.27,111.42,111.27,111.42,2000.0,100.969,101.1051,100.969,101.1051,2000.0
2015-05-19 14:05:00,111.42,111.47,111.42,111.46,500.0,101.1051,101.1505,101.1051,101.1414,500.0
2015-05-19 14:10:00,111.4,111.47,111.4,111.47,1500.0,101.087,101.1505,101.087,101.1505,1500.0
2015-05-19 14:15:00,111.45,111.47,111.4,111.4,1400.0,101.1323,101.1505,101.087,101.087,1400.0
2015-05-19 14:20:00,111.49,111.49,111.46,111.46,600.0,101.1686,101.1686,101.1414,101.1414,600.0
2015-05-19 14:25:00,111.49,111.49,111.44,111.44,500.0,101.1686,101.1686,101.1233,101.1233,500.0
2015-05-19 14:30:00,111.48,111.48,111.22,111.22,4400.0,101.1596,101.1596,100.9236,100.9236,4400.0
2015-05-19 14:35:00,111.01,111.01,111.01,111.01,200.0,100.7331,100.7331,100.7331,100.7331,200.0
2015-05-19 14:40:00,111.06,111.1,111.03,111.1,900.0,100.7784,100.8147,100.7512,100.8147,900.0
2015-05-19 14:45:00,111.13,111.14,111.08,111.12,1800.0,100.842,100.851,100.7966,100.8329,1800.0
2015-05-19 14:50:00,111.13,111.13,110.99,111.05,4100.0,100.842,100.842,100.7149,100.7694,4100.0
2015-05-19 14:55:00,111.05,111.16,111.02,111.16,1800.0,100.7694,100.8692,100.7422,100.8692,1800.0
2015-05-19 15:00:00,111.1,111.17,111.02,111.17,2300.0,100.8147,100.8783,100.7422,100.8783,2300.0
2015-05-19 15:05:00,111.11,111.13,110.93,110.98,4800.0,100.8238,100.842,100.6605,100.7059,4800.0
2015-05-19 15:10:00,110.94,110.94,110.65,110.71,8400.0,100.6696,100.6696,100.4064,100.4609,8400.0
2015-05-19 15:15:00,110.65,110.77,110.58,110.77,5000.0,100.4064,100.5153,100.3429,100.5153,5000.0
2015-05-19 15:20:00,110.77,110.84,110.73,110.84,3400.0,100.5153,100.5788,100.479,100.5788,3400.0
2015-05-19 15:25:00,110.88,110.94,110.84,110.91,7000.0,100.6151,100.6696,100.5788,100.6423,7000.0
2015-05-19 15:30:00,110.91,110.95,110.86,110.9,8900.0,100.6423,100.6786,100.597,100.6333,8900.0
2015-05-19 15:35:00,110.95,111.13,110.9,111.04,13200.0,100.6786,100.842,100.6333,100.7603,13200.0
2015-05-19 15:40:00,111.03,111.15,111.03,111.13,6300.0,100.7512,100.8601,100.7512,100.842,6300.0
2015-05-19 15:45:00,111.13,111.22,111.11,111.22,4200.0,100.842,100.9236,100.8238,100.9236,4200.0
2015-05-19 15:50:00,111.22,111.22,111.09,111.12,6000.0,100.9236,100.9236,100.8057,100.8329,6000.0
2015-05-19 15:55:00,111.18,111.26,111.1,111.22,10500.0,100.8873,100.9599,100.8147,100.9236,10500.0
2015-05-20 09:30:00,111.45,111.61,111.45,111.57,4100.0,101.1323,101.2775,101.1323,101.2412,4100.0
2015-05-20 09:35:00,111.52,111.53,111.15,111.32,11700.0,101.1959,101.2049,100.8601,101.0144,11700.0
2015-05-20 09:40:00,111.39,111.54,111.36,111.54,2100.0,101.0779,101.214,101.0507,101.214,2100.0
2015-05-20 09:45:00,111.51,111.53,111.4,111.4,18300.0,101.1868,101.2049,101.087,101.087,18300.0
2015-05-20 09:50:00,111.37,111.51,111.37,111.5,3600.0,101.0597,101.1868,101.0597,101.1777,3600.0
2015-05-20 09:55:00,111.5,111.65,111.49,111.65,5100.0,101.1777,101.3138,101.1686,101.3138,5100.0
2015-05-20 10:00:00,111.58,111.59,111.49,111.5,3300.0,101.2503,101.2594,101.1686,101.1777,3300.0
2015-05-20 10:05:00,111.55,111.61,111.54,111.61,1000.0,101.2231,101.2775,101.214,101.2775,1000.0
2015-05-20 10:10:00,111.63,111.8,111.57,111.75,5900.0,101.2957,101.4499,101.2412,101.4046,5900.0
2015-05-20 10:15:00,111.77,111.98,111.77,111.98,1000.0,101.4227,101.6133,101.4227,101.6133,1000.0
2015-05-20 10:20:00,111.91,111.96,111.88,111.95,600.0,101.5498,101.5951,101.5225,101.5861,600.0
2015-05-20 10:25:00,111.98,112.0,111.95,111.95,2700.0,101.6133,101.6314,101.5861,101.5861,2700.0
2015-05-20 10:30:00,111.96,112.05,111.95,111.99,3700.0,101.5951,101.6768,101.5861,101.6224,3700.0
2015-05-20 10:35:00,111.9,111.98,111.86,111.96,7600.0,101.5407,101.6133,101.5044,101.5951,7600.0
2015-05-20 10:40:00,111.95,112.12,111.95,112.12,3600.0,101.5861,101.7403,101.5861,101.7403,3600.0
2015-05-20 10:45:00,112.12,112.17,112.05,112.05,7700.0,101.7403,101.7857,101.6768,101.6768,7700.0
2015-05-20 10:50:00,112.17,112.18,112.12,112.12,700.0,101.7857,101.7948,101.7403,101.7403,700.0
2015-05-20 10:55:00,112.14,112.17,112.06,112.06,1700.0,101.7585,101.7857,101.6859,101.6859,1700.0
2015-05-20 11:00:00,112.05,112.09,112.05,112.09,300.0,101.6768,101.7131,101.6768,101.7131,300.0
2015-05-20 11:05:00,111.96,112.06,111.96,112.06,2000.0,101.5951,101.6859,101.5951,101.6859,2000.0
2015-05-20 11:10:00,112.01,112.1,112.01,112.1,600.0,101.6405,101.7222,101.6405,101.7222,600.0
2015-05-20 11:15:00,111.98,112.0,111.93,112.0,700.0,101.6133,101.6314,101.5679,101.6314,700.0
2015-05-20 11:20:00,112.08,112.08,111.87,111.9,3200.0,101.704,101.704,101.5135,101.5407,3200.0
2015-05-20 11:25:00,111.97,111.97,111.6,111.6,2200.0,101.6042,101.6042,101.2685,101.2685,2200.0
2015-05-20 11:30:00,111.59,111.59,111.48,111.57,7100.0,101.2594,101.2594,101.1596,101.2412,7100.0
2015-05-20 11:35:00,111.59,111.62,111.47,111.61,2200.0,101.2594,101.2866,101.1505,101.2775,2200.0
2015-05-20 11:40:00,111.53,111.53,111.53,111.53,100.0,101.2049,101.2049,101.2049,101.2049,100.0
2015-05-20 11:45:00,111.53,111.53,111.47,111.47,200.0,101.2049,101.2049,101.1505,101.1505,200.0
2015-05-20 11:50:00,111.43,111.43,111.31,111.31,800.0,101.1142,101.1142,101.0053,101.0053,800.0
2015-05-20 11:55:00,111.45,111.58,111.45,111.58,1800.0,101.1323,101.2503,101.1323,101.2503,1800.0
2015-05-20 12:00:00,111.61,111.61,111.5,111.51,200.0,101.2775,101.2775,101.1777,101.1868,200.0
2015-05-20 12:05:00,111.53,111.61,111.53,111.56,300.0,101.2049,101.2775,101.2049,101.2322,300.0
2015-05-20 12:10:00,111.54,111.54,111.53,111.53,600.0,101.214,101.214,101.2049,101.2049,600.0
2015-05-20 12:15:00,111.56,111.6,111.55,111.55,300.0,101.2322,101.2685,101.2231,101.2231,300.0
2015-05-20 12:20:00,111.58,111.58,111.56,111.56,200.0,101.2503,101.2503,101.2322,101.2322,200.0
2015-05-20 12:25:00,111.64,111.7,111.62,111.62,600.0,101.3048,101.3592,101.2866,101.2866,600.0
2015-05-20 12:30:00,111.61,111.61,111.61,111.61,100.0,101.2775,101.2775,101.2775,101.2775,100.0
2015-05-20 12:35:00,111.56,111.56,111.52,111.52,600.0,101.2322,101.2322,101.1959,101.1959,600.0
2015-05-20 12:40:00,111.54,111.6,111.52,111.52,600.0,101.214,101.2685,101.1959,101.1959,600.0
2015-05-20 12:45:00,111.55,111.64,111.55,111.55,1100.0,101.2231,101.3048,101.2231,101.2231,1100.0
2015-05-20 12:50:00,111.61,111.61,111.58,111.58,400.0,101.2775,101.2775,101.2503,101.2503,400.0
2015-05-20 12:55:00,111.57,111.57,111.57,111.57,100.0,101.2412,101.2412,101.2412,101.2412,100.0
2015-05-20 13:00:00,111.61,111.61,111.61,111.61,100.0,101.2775,101.2775,101.2775,101.2775,100.0
2015-05-20 13:05:00,111.58,111.58,111.58,111.58,200.0,101.2503,101.2503,101.2503,101.2503,200.0
2015-05-20 13:10:00,111.54,111.54,111.54,111.54,100.0,101.214,101.214,101.214,101.214,100.0
2015-05-20 13:15:00,111.51,111.58,111.51,111.58,200.0,101.1868,101.2503,101.1868,101.2503,200.0
2015-05-20 13:20:00,111.54,111.54,111.5,111.53,300.0,101.214,101.214,101.1777,101.2049,300.0
2015-05-20 13:25:00,111.57,111.57,111.55,111.57,500.0,101.2412,101.2412,101.2231,101.2412,500.0
2015-05-20 13:30:00,111.52,111.56,111.5,111.51,1100.0,101.1959,101.2322,101.1777,101.1868,1100.0
2015-05-20 13:35:00,111.47,111.52,111.41,111.43,1500.0,101.1505,101.1959,101.096,101.1142,1500.0
2015-05-20 13:40:00,111.46,111.46,111.45,111.45,300.0,101.1414,101.1414,101.1323,101.1323,300.0
2015-05-20 13:45:00,111.53,111.53,111.53,111.53,300.0,101.2049,101.2049,101.2049,101.2049,300.0
2015-05-20 13:50:00,111.56,111.59,111.53,111.53,600.0,101.2322,101.2594,101.2049,101.2049,600.0
2015-05-20 13:55:00,111.57,111.57,111.57,111.57,400.0,101.2412,101.2412,101.2412,101.2412,400.0
2015-05-20 14:00:00,111.59,111.89,111.51,111.58,8000.0,101.2594,101.5316,101.1868,101.2503,8000.0
2015-05-20 14:05:00,111.55,111.7,111.55,111.6,1400.0,101.2231,101.3592,101.2231,101.2685,1400.0
2015-05-20 14:10:00,111.49,111.8,111.49,111.8,1100.0,101.1686,101.4499,101.1686,101.4499,1100.0
2015-05-20 14:15:00,111.78,111.87,111.74,111.87,500.0,101.4318,101.5135,101.3955,101.5135,500.0
2015-05-20 14:20:00,111.81,111.9,111.81,111.89,2000.0,101.459,101.5407,101.459,101.5316,2000.0
2015-05-20 14:25:00,111.92,112.27,111.92,112.2,4800.0,101.5588,101.8764,101.5588,101.8129,4800.0
2015-05-20 14:30:00,112.23,112.28,112.01,112.02,800.0,101.8401,101.8855,101.6405,101.6496,800.0
2015-05-20 14:35:00,112.07,112.07,112.01,112.01,300.0,101.6949,101.6949,101.6405,101.6405,300.0
2015-05-20 14:40:00,111.95,112.01,111.9,111.96,1700.0,101.5861,101.6405,101.5407,101.5951,1700.0
2015-05-20 14:45:00,112.01,112.02,111.87,111.94,2700.0,101.6405,101.6496,101.5135,101.577,2700.0
2015-05-20 14:50:00,111.83,111.92,111.83,111.92,200.0,101.4772,101.5588,101.4772,101.5588,200.0
2015-05-20 14:55:00,111.93,111.93,111.87,111.87,800.0,101.5679,101.5679,101.5135,101.5135,800.0
2015-05-20 15:00:00,111.89,111.89,111.69,111.82,2900.0,101.5316,101.5316,101.3501,101.4681,2900.0
2015-05-20 15:05:00,111.9,111.97,111.85,111.92,4300.0,101.5407,101.6042,101.4953,101.5588,4300.0
2015-05-20 15:10:00,111.92,111.99,111.86,111.86,2300.0,101.5588,101.6224,101.5044,101.5044,2300.0
2015-05-20 15:15:00,111.81,111.82,111.61,111.66,4300.0,101.459,101.4681,101.2775,101.3229,4300.0
2015-05-20 15:20:00,111.65,111.66,111.47,111.58,3200.0,101.3138,101.3229,101.1505,101.2503,3200.0
2015-05-20 15:25:00,111.68,111.82,111.68,111.74,3000.0,101.3411,101.4681,101.3411,101.3955,3000.0
2015-05-20 15:30:00,111.76,111.76,111.68,111.7,3400.0,101.4136,101.4136,101.3411,101.3592,3400.0
2015-05-20 15:35:00,111.69,111.71,111.61,111.61,3200.0,101.3501,101.3683,101.2775,101.2775,3200.0
2015-05-20 15:40:00,111.57,111.72,111.56,111.7,3900.0,101.2412,101.3773,101.2322,101.3592,3900.0
2015-05-20 15:45:00,111.71,111.71,111.63,111.69,4500.0,101.3683,101.3683,101.2957,101.3501,4500.0
2015-05-20 15:50:00,111.65,111.68,111.57,111.68,5900.0,101.3138,101.3411,101.2412,101.3411,5900.0
2015-05-20 15:55:00,111.65,111.72,111.61,111.65,13400.0,101.3138,101.3773,101.2775,101.3138,13400.0
2015-05-21 09:30:00,111.33,111.42,111.29,111.3,10500.0,101.0235,101.1051,100.9872,100.9962,10500.0
2015-05-21 09:35:00,111.32,111.34,111.11,111.22,14000.0,101.0144,101.0325,100.8238,100.9236,14000.0
2015-05-21 09:40:00,111.18,111.46,111.13,111.37,8900.0,100.8873,101.1414,100.842,101.0597,8900.0
2015-05-21 09:45:00,111.37,111.37,111.16,111.16,5700.0,101.0597,101.0597,100.8692,100.8692,5700.0
2015-05-21 09:50:00,111.12,111.17,111.05,111.15,8800.0,100.8329,100.8783,100.7694,100.8601,8800.0
2015-05-21 09:55:00,111.13,111.24,111.13,111.23,1000.0,100.842,100.9418,100.842,100.9327,1000.0
2015-05-21 10:00:00,111.24,111.42,111.24,111.39,2800.0,100.9418,101.1051,100.9418,101.0779,2800.0
2015-05-21 10:05:00,111.36,111.45,111.31,111.35,5500.0,101.0507,101.1323,101.0053,101.0416,5500.0
2015-05-21 10:10:00,111.35,111.48,111.35,111.47,1200.0,101.0416,101.1596,101.0416,101.1505,1200.0
2015-05-21 10:15:00,111.52,111.55,111.39,111.55,1200.0,101.1959,101.2231,101.0779,101.2231,1200.0
2015-05-21 10:20:00,111.5,111.6,111.5,111.57,1800.0,101.1777,101.2685,101.1777,101.2412,1800.0
2015-05-21 10:25:00,111.57,111.62,111.52,111.54,1300.0,101.2412,101.2866,101.1959,101.214,1300.0
2015-05-21 10:30:00,111.59,111.63,111.32,111.32,10000.0,101.2594,101.2957,101.0144,101.0144,10000.0
2015-05-21 10:35:00,111.29,111.38,111.28,111.28,4700.0,100.9872,101.0688,100.9781,100.9781,4700.0
2015-05-21 10:40:00,111.31,111.37,111.3,111.33,1200.0,101.0053,101.0597,100.9962,101.0235,1200.0
2015-05-21 10:45:00,111.37,111.43,111.36,111.4,1800.0,101.0597,101.1142,101.0507,101.087,1800.0
2015-05-21 10:50:00,111.37,111.43,111.24,111.31,6000.0,101.0597,101.1142,100.9418,101.0053,6000.0
2015-05-21 10:55:00,111.3,111.36,111.24,111.31,2000.0,100.9962,101.0507,100.9418,101.0053,2000.0
2015-05-21 11:00:00,111.37,111.42,111.37,111.39,1100.0,101.0597,101.1051,101.0597,101.0779,1100.0
2015-05-21 11:05:00,111.36,111.51,111.29,111.51,11000.0,101.0507,101.1868,100.9872,101.1868,11000.0
2015-05-21 11:10:00,111.47,111.49,111.36,111.36,2100.0,101.1505,101.1686,101.0507,101.0507,2100.0
2015-05-21 11:15:00,111.42,111.64,111.41,111.55,6700.0,101.1051,101.3048,101.096,101.2231,6700.0
2015-05-21 11:20:00,111.53,111.71,111.53,111.71,5800.0,101.2049,101.3683,101.2049,101.3683,5800.0
2015-05-21 11:25:00,111.74,111.74,111.71,111.74,2200.0,101.3955,101.3955,101.3683,101.3955,2200.0
2015-05-21 11:30:00,111.66,111.81,111.66,111.69,6900.0,101.3229,101.459,101.3229,101.3501,6900.0
2015-05-21 11:35:00,111.69,111.76,111.51,111.58,5900.0,101.3501,101.4136,101.1868,101.2503,5900.0
2015-05-21 11:40:00,111.59,111.59,111.42,111.54,3600.0,101.2594,101.2594,101.1051,101.214,3600.0
2015-05-21 11:45:00,111.48,111.55,111.38,111.41,5800.0,101.1596,101.2231,101.0688,101.096,5800.0
2015-05-21 11:50:00,111.43,111.44,111.39,111.42,1700.0,101.1142,101.1233,101.0779,101.1051,1700.0
2015-05-21 11:55:00,111.4,111.47,111.38,111.47,2100.0,101.087,101.1505,101.0688,101.1505,2100.0
2015-05-21 12:00:00,111.43,111.43,111.34,111.4,1500.0,101.1142,101.1142,101.0325,101.087,1500.0
2015-05-21 12:05:00,111.37,111.48,111.35,111.48,1900.0,101.0597,101.1596,101.0416,101.1596,1900.0
2015-05-21 12:10:00,111.54,111.54,111.54,111.54,100.0,101.214,101.214,101.214,101.214,100.0
2015-05-21 12:15:00,111.49,111.51,111.42,111.43,1400.0,101.1686,101.1868,101.1051,101.1142,1400.0
2015-05-21 12:20:00,111.42,111.48,111.42,111.43,1100.0,101.1051,101.1596,101.1051,101.1142,1100.0
2015-05-21 12:25:00,111.46,111.46,111.46,111.46,100.0,101.1414,101.1414,101.1414,101.1414,100.0
2015-05-21 12:30:00,111.42,111.46,111.4,111.4,1200.0,101.1051,101.1414,101.087,101.087,1200.0
2015-05-21 12:35:00,111.38,111.41,111.29,111.41,6300.0,101.0688,101.096,100.9872,101.096,6300.0
2015-05-21 12:40:00,111.41,111.45,111.41,111.45,1400.0,101.096,101.1323,101.096,101.1323,1400.0
2015-05-21 12:45:00,111.4,111.41,111.31,111.31,2600.0,101.087,101.096,101.0053,101.0053,2600.0
2015-05-21 12:50:00,111.28,111.33,111.25,111.25,600.0,100.9781,101.0235,100.9509,100.9509,600.0
2015-05-21 12:55:00,111.28,111.37,111.28,111.36,2800.0,100.9781,101.0597,100.9781,101.0507,2800.0
2015-05-21 13:00:00,111.35,111.4,111.35,111.4,500.0,101.0416,101.087,101.0416,101.087,500.0
2015-05-21 13:05:00,111.4,111.46,111.39,111.39,600.0,101.087,101.1414,101.0779,101.0779,600.0
2015-05-21 13:10:00,111.39,111.43,111.39,111.41,900.0,101.0779,101.1142,101.0779,101.096,900.0
2015-05-21 13:15:00,111.41,111.42,111.34,111.39,1100.0,101.096,101.1051,101.0325,101.0779,1100.0
2015-05-21 13:20:00,111.38,111.39,111.35,111.37,1300.0,101.0688,101.0779,101.0416,101.0597,1300.0
2015-05-21 13:25:00,111.36,111.37,111.35,111.37,800.0,101.0507,101.0597,101.0416,101.0597,800.0
2015-05-21 13:30:00,111.35,111.44,111.33,111.44,1800.0,101.0416,101.1233,101.0235,101.1233,1800.0
2015-05-21 13:35:00,111.45,111.46,111.44,111.45,900.0,101.1323,101.1414,101.1233,101.1323,900.0
2015-05-21 13:40:00,111.4,111.4,111.28,111.29,1400.0,101.087,101.087,100.9781,100.9872,1400.0
2015-05-21 13:45:00,111.3,111.3,111.25,111.29,1200.0,100.9962,100.9962,100.9509,100.9872,1200.0
2015-05-21 13:50:00,111.31,111.31,111.31,111.31,600.0,101.0053,101.0053,101.0053,101.0053,600.0
2015-05-21 13:55:00,111.28,111.32,111.26,111.32,2900.0,100.9781,101.0144,100.9599,101.0144,2900.0
2015-05-21 14:00:00,111.32,111.32,111.26,111.3,1200.0,101.0144,101.0144,100.9599,100.9962,1200.0
2015-05-21 14:05:00,111.32,111.35,111.32,111.33,700.0,101.0144,101.0416,101.0144,101.0235,700.0
2015-05-21 14:10:00,111.36,111.36,111.3,111.32,1800.0,101.0507,101.0507,100.9962,101.0144,1800.0
2015-05-21 14:15:00,111.35,111.4,111.34,111.34,800.0,101.0416,101.087,101.0325,101.0325,800.0
2015-05-21 14:20:00,111.38,111.42,111.36,111.42,1600.0,101.0688,101.1051,101.0507,101.1051,1600.0
2015-05-21 14:25:00,111.43,111.52,111.41,111.52,3100.0,101.1142,101.1959,101.096,101.1959,3100.0
2015-05-21 14:30:00,111.51,111.52,111.47,111.47,1600.0,101.1868,101.1959,101.1505,101.1505,1600.0
2015-05-21 14:35:00,111.49,111.63,111.49,111.55,1900.0,101.1686,101.2957,101.1686,101.2231,1900.0
2015-05-21 14:40:00,111.54,111.6,111.5,111.5,5500.0,101.214,101.2685,101.1777,101.1777,5500.0
2015-05-21 14:45:00,111.52,111.58,111.51,111.55,3900.0,101.1959,101.2503,101.1868,101.2231,3900.0
2015-05-21 14:50:00,111.58,111.59,111.5,111.5,3100.0,101.2503,101.2594,101.1777,101.1777,3100.0
2015-05-21 14:55:00,111.49,111.54,111.49,111.54,7900.0,101.1686,101.214,101.1686,101.214,7900.0
2015-05-21 15:00:00,111.58,111.64,111.55,111.64,2500.0,101.2503,101.3048,101.2231,101.3048,2500.0
2015-05-21 15:05:00,111.65,111.65,111.62,111.64,2100.0,101.3138,101.3138,101.2866,101.3048,2100.0
2015-05-21 15:10:00,111.64,111.65,111.58,111.6,4600.0,101.3048,101.3138,101.2503,101.2685,4600.0
2015-05-21 15:15:00,111.6,111.64,111.56,111.6,3200.0,101.2685,101.3048,101.2322,101.2685,3200.0
2015-05-21 15:20:00,111.61,111.65,111.61,111.62,2800.0,101.2775,101.3138,101.2775,101.2866,2800.0
2015-05-21 15:25:00,111.62,111.7,111.61,111.68,3800.0,101.2866,101.3592,101.2775,101.3411,3800.0
2015-05-21 15:30:00,111.66,111.71,111.65,111.68,4400.0,101.3229,101.3683,101.3138,101.3411,4400.0
2015-05-21 15:35:00,111.68,111.76,111.68,111.74,3400.0,101.3411,101.4136,101.3411,101.3955,3400.0
2015-05-21 15:40:00,111.75,111.82,111.71,111.79,11800.0,101.4046,101.4681,101.3683,101.4409,11800.0
2015-05-21 15:45:00,111.78,111.78,111.72,111.72,4600.0,101.4318,101.4318,101.3773,101.3773,4600.0
2015-05-21 15:50:00,111.69,111.7,111.63,111.69,7800.0,101.3501,101.3592,101.2957,101.3501,7800.0
2015-05-21 15:55:00,111.7,111.71,111.5,111.53,24700.0,101.3592,101.3683,101.1777,101.2049,24700.0
2015-05-22 09:30:00,110.99,111.07,110.86,110.94,10200.0,100.7149,100.7875,100.597,100.6696,10200.0
2015-05-22 09:35:00,111.03,111.2,110.98,111.06,5900.0,100.7512,100.9055,100.7059,100.7784,5900.0
2015-05-22 09:40:00,111.1,111.11,110.93,110.99,6200.0,100.8147,100.8238,100.6605,100.7149,6200.0
2015-05-22 09:45:00,110.93,111.04,110.91,111.01,2100.0,100.6605,100.7603,100.6423,100.7331,2100.0
2015-05-22 09:50:00,110.96,111.03,110.91,111.03,3700.0,100.6877,100.7512,100.6423,100.7512,3700.0
2015-05-22 09:55:00,111.09,111.22,111.09,111.18,500.0,100.8057,100.9236,100.8057,100.8873,500.0
2015-05-22 10:00:00,111.25,111.25,111.07,111.11,4200.0,100.9509,100.9509,100.7875,100.8238,4200.0
2015-05-22 10:05:00,111.1,111.12,111.02,111.04,1800.0,100.8147,100.8329,100.7422,100.7603,1800.0
2015-05-22 10:10:00,111.06,111.06,110.91,110.93,1000.0,100.7784,100.7784,100.6423,100.6605,1000.0
2015-05-22 10:15:00,110.97,110.99,110.88,110.89,900.0,100.6968,100.7149,100.6151,100.6242,900.0
2015-05-22 10:20:00,110.93,110.93,110.71,110.72,2100.0,100.6605,100.6605,100.4609,100.4699,2100.0
2015-05-22 10:25:00,110.8,110.84,110.8,110.84,300.0,100.5425,100.5788,100.5425,100.5788,300.0
2015-05-22 10:30:00,110.77,110.79,110.73,110.79,900.0,100.5153,100.5334,100.479,100.5334,900.0
2015-05-22 10:35:00,110.72,110.95,110.72,110.9,10200.0,100.4699,100.6786,100.4699,100.6333,10200.0
2015-05-22 10:40:00,110.89,110.89,110.8,110.85,3700.0,100.6242,100.6242,100.5425,100.5879,3700.0
2015-05-22 10:45:00,110.81,110.83,110.81,110.83,900.0,100.5516,100.5697,100.5516,100.5697,900.0
2015-05-22 10:50:00,110.79,110.92,110.73,110.87,1600.0,100.5334,100.6514,100.479,100.606,1600.0
2015-05-22 10:55:00,110.84,110.84,110.72,110.73,3100.0,100.5788,100.5788,100.4699,100.479,3100.0
2015-05-22 11:00:00,110.71,110.74,110.65,110.7,4200.0,100.4609,100.4881,100.4064,100.4518,4200.0
2015-05-22 11:05:00,110.68,110.72,110.67,110.71,700.0,100.4336,100.4699,100.4246,100.4609,700.0
2015-05-22 11:10:00,110.63,110.63,110.45,110.53,3100.0,100.3883,100.3883,100.2249,100.2975,3100.0
2015-05-22 11:15:00,110.51,110.67,110.5,110.67,16500.0,100.2794,100.4246,100.2703,100.4246,16500.0
2015-05-22 11:20:00,110.78,110.78,110.65,110.65,1300.0,100.5244,100.5244,100.4064,100.4064,1300.0
2015-05-22 11:25:00,110.69,110.93,110.67,110.93,500.0,100.4427,100.6605,100.4246,100.6605,500.0
2015-05-22 11:30:00,110.87,111.01,110.87,110.93,8000.0,100.606,100.7331,100.606,100.6605,8000.0
2015-05-22 11:35:00,110.92,110.93,110.74,110.78,1400.0,100.6514,100.6605,100.4881,100.5244,1400.0
2015-05-22 11:40:00,110.78,110.78,110.78,110.78,0.0,100.5244,100.5244,100.5244,100.5244,0.0
2015-05-22 11:45:00,110.86,110.92,110.85,110.92,400.0,100.597,100.6514,100.5879,100.6514,400.0
2015-05-22 11:50:00,110.94,110.94,110.93,110.94,100.0,100.6696,100.6696,100.6605,100.6696,100.0
2015-05-22 11:55:00,110.94,110.94,110.94,110.94,0.0,100.6696,100.6696,100.6696,100.6696,0.0
2015-05-22 12:00:00,110.94,110.94,110.94,110.94,0.0,100.6696,100.6696,100.6696,100.6696,0.0
2015-05-22 12:05:00,110.94,110.94,110.94,110.94,0.0,100.6696,100.6696,100.6696,100.6696,0.0
2015-05-22 12:10:00,111.08,111.1,111.04,111.04,1800.0,100.7966,100.8147,100.7603,100.7603,1800.0
2015-05-22 12:15:00,111.0,111.05,111.0,111.05,200.0,100.724,100.7694,100.724,100.7694,200.0
2015-05-22 12:20:00,111.03,111.03,111.03,111.03,100.0,100.7512,100.7512,100.7512,100.7512,100.0
2015-05-22 12:25:00,111.06,111.06,111.04,111.04,900.0,100.7784,100.7784,100.7603,100.7603,900.0
2015-05-22 12:30:00,111.11,111.11,111.1,111.11,100.0,100.8238,100.8238,100.8147,100.8238,100.0
2015-05-22 12:35:00,111.16,111.16,111.15,111.16,1100.0,100.8692,100.8692,100.8601,100.8692,1100.0
2015-05-22 12:40:00,111.15,111.19,111.15,111.18,900.0,100.8601,100.8964,100.8601,100.8873,900.0
2015-05-22 12:45:00,111.22,111.23,111.22,111.23,200.0,100.9236,100.9327,100.9236,100.9327,200.0
2015-05-22 12:50:00,111.19,111.19,111.17,111.19,900.0,100.8964,100.8964,100.8783,100.8964,900.0
2015-05-22 12:55:00,111.25,111.25,111.24,111.24,200.0,100.9509,100.9509,100.9418,100.9418,200.0
2015-05-22 13:00:00,111.19,111.37,111.19,111.37,1100.0,100.8964,101.0597,100.8964,101.0597,1100.0
2015-05-22 13:05:00,111.23,111.25,111.21,111.23,1700.0,100.9327,100.9509,100.9146,100.9327,1700.0
2015-05-22 13:10:00,111.24,111.24,111.16,111.23,1400.0,100.9418,100.9418,100.8692,100.9327,1400.0
2015-05-22 13:15:00,111.21,111.21,111.21,111.21,200.0,100.9146,100.9146,100.9146,100.9146,200.0
2015-05-22 13:20:00,111.25,111.27,111.12,111.18,2900.0,100.9509,100.969,100.8329,100.8873,2900.0
2015-05-22 13:25:00,111.23,111.24,111.23,111.24,300.0,100.9327,100.9418,100.9327,100.9418,300.0
2015-05-22 13:30:00,111.28,111.29,111.28,111.29,200.0,100.9781,100.9872,100.9781,100.9872,200.0
2015-05-22 13:35:00,111.29,111.29,111.22,111.26,900.0,100.9872,100.9872,100.9236,100.9599,900.0
2015-05-22 13:40:00,111.18,111.21,111.17,111.21,300.0,100.8873,100.9146,100.8783,100.9146,300.0
2015-05-22 13:45:00,111.28,111.31,111.28,111.31,300.0,100.9781,101.0053,100.9781,101.0053,300.0
2015-05-22 13:50:00,111.32,111.32,111.31,111.31,700.0,101.0144,101.0144,101.0053,101.0053,700.0
2015-05-22 13:55:00,111.34,111.34,111.2,111.2,1700.0,101.0325,101.0325,100.9055,100.9055,1700.0
2015-05-22 14:00:00,111.15,111.16,111.11,111.13,700.0,100.8601,100.8692,100.8238,100.842,700.0
2015-05-22 14:05:00,111.12,111.15,110.89,110.9,7000.0,100.8329,100.8601,100.6242,100.6333,7000.0
2015-05-22 14:10:00,110.9,110.91,110.79,110.85,4500.0,100.6333,100.6423,100.5334,100.5879,4500.0
2015-05-22 14:15:00,110.85,110.89,110.85,110.87,1000.0,100.5879,100.6242,100.5879,100.606,1000.0
2015-05-22 14:20:00,110.94,111.06,110.94,111.0,1200.0,100.6696,100.7784,100.6696,100.724,1200.0
2015-05-22 14:25:00,111.04,111.04,111.04,111.04,100.0,100.7603,100.7603,100.7603,100.7603,100.0
2015-05-22 14:30:00,111.11,111.11,110.92,110.92,1100.0,100.8238,100.8238,100.6514,100.6514,1100.0
2015-05-22 14:35:00,110.92,110.98,110.92,110.98,600.0,100.6514,100.7059,100.6514,100.7059,600.0
2015-05-22 14:40:00,110.94,110.96,110.92,110.92,900.0,100.6696,100.6877,100.6514,100.6514,900.0
2015-05-22 14:45:00,110.92,110.95,110.85,110.85,3300.0,100.6514,100.6786,100.5879,100.5879,3300.0
2015-05-22 14:50:00,110.87,110.92,110.87,110.87,1300.0,100.606,100.6514,100.606,100.606,1300.0
2015-05-22 14:55:00,110.91,110.94,110.88,110.88,700.0,100.6423,100.6696,100.6151,100.6151,700.0
2015-05-22 15:00:00,110.85,110.89,110.85,110.89,300.0,100.5879,100.6242,100.5879,100.6242,300.0
2015-05-22 15:05:00,110.97,111.02,110.97,111.01,900.0,100.6968,100.7422,100.6968,100.7331,900.0
2015-05-22 15:10:00,111.03,111.11,111.03,111.11,1700.0,100.7512,100.8238,100.7512,100.8238,1700.0
2015-05-22 15:15:00,111.11,111.14,111.1,111.14,4100.0,100.8238,100.851,100.8147,100.851,4100.0
2015-05-22 15:20:00,111.14,111.29,111.14,111.21,3300.0,100.851,100.9872,100.851,100.9146,3300.0
2015-05-22 15:25:00,111.23,111.3,111.21,111.23,4000.0,100.9327,100.9962,100.9146,100.9327,4000.0
2015-05-22 15:30:00,111.27,111.31,111.24,111.24,4800.0,100.969,101.0053,100.9418,100.9418,4800.0
2015-05-22 15:35:00,111.23,111.31,111.2,111.24,3000.0,100.9327,101.0053,100.9055,100.9418,3000.0
2015-05-22 15:40:00,111.31,111.31,111.21,111.23,6000.0,101.0053,101.0053,100.9146,100.9327,6000.0
2015-05-22 15:45:00,111.22,111.22,111.13,111.13,9400.0,100.9236,100.9236,100.842,100.842,9400.0
2015-05-22 15:50:00,111.08,111.08,110.99,111.02,7400.0,100.7966,100.7966,100.7149,100.7422,7400.0
2015-05-22 15:55:00,111.02,111.03,110.94,110.98,9900.0,100.7422,100.7512,100.6696,100.7059,9900.0
2015-05-26 09:30:00,110.38,110.48,110.25,110.3,18400.0,100.1614,100.2521,100.0434,100.0888,18400.0
2015-05-26 09:35:00,110.34,110.49,110.24,110.3,6100.0,100.1251,100.2612,100.0344,100.0888,6100.0
2015-05-26 09:40:00,110.24,110.52,110.2,110.35,3200.0,100.0344,100.2884,99.9981,100.1342,3200.0
2015-05-26 09:45:00,110.35,110.35,109.92,109.98,10600.0,100.1342,100.1342,99.744,99.7984,10600.0
2015-05-26 09:50:00,110.0,110.06,109.81,109.83,11600.0,99.8166,99.871,99.6442,99.6623,11600.0
2015-05-26 09:55:00,109.83,109.84,109.66,109.75,3700.0,99.6623,99.6714,99.5081,99.5897,3700.0
2015-05-26 10:00:00,109.59,109.75,109.45,109.75,3400.0,99.4445,99.5897,99.3175,99.5897,3400.0
2015-05-26 10:05:00,109.71,109.71,109.55,109.64,4300.0,99.5534,99.5534,99.4082,99.4899,4300.0
2015-05-26 10:10:00,109.61,109.72,109.43,109.72,9100.0,99.4627,99.5625,99.2993,99.5625,9100.0
2015-05-26 10:15:00,109.59,109.59,109.33,109.36,4200.0,99.4445,99.4445,99.2086,99.2358,4200.0
2015-05-26 10:20:00,109.37,109.57,109.36,109.49,1900.0,99.2449,99.4264,99.2358,99.3538,1900.0
2015-05-26 10:25:00,109.53,109.61,109.47,109.54,3200.0,99.3901,99.4627,99.3356,99.3992,3200.0
2015-05-26 10:30:00,109.6,109.63,109.59,109.63,1300.0,99.4536,99.4808,99.4445,99.4808,1300.0
2015-05-26 10:35:00,109.56,109.57,109.31,109.33,7900.0,99.4173,99.4264,99.1905,99.2086,7900.0
2015-05-26 10:40:00,109.36,109.6,109.36,109.6,1300.0,99.2358,99.4536,99.2358,99.4536,1300.0
2015-05-26 10:45:00,109.65,109.71,109.64,109.71,1600.0,99.499,99.5534,99.4899,99.5534,1600.0
2015-05-26 10:50:00,109.67,109.67,109.24,109.24,1900.0,99.5171,99.5171,99.1269,99.1269,1900.0
2015-05-26 10:55:00,109.21,109.32,109.1,109.1,4200.0,99.0997,99.1995,98.9999,98.9999,4200.0
2015-05-26 11:00:00,109.16,109.2,108.98,108.98,10600.0,99.0543,99.0906,98.891,98.891,10600.0
2015-05-26 11:05:00,108.92,109.09,108.9,109.01,2200.0,98.8366,98.9908,98.8184,98.9182,2200.0
2015-05-26 11:10:00,109.0,109.02,108.9,108.9,14000.0,98.9092,98.9273,98.8184,98.8184,14000.0
2015-05-26 11:15:00,108.9,108.91,108.65,108.75,14200.0,98.8184,98.8275,98.5916,98.6823,14200.0
2015-05-26 11:20:00,108.7,108.77,108.7,108.7,15700.0,98.6369,98.7004,98.6369,98.6369,15700.0
2015-05-26 11:25:00,108.7,108.85,108.7,108.85,13200.0,98.6369,98.773,98.6369,98.773,13200.0
2015-05-26 11:30:00,108.85,108.91,108.71,108.79,47300.0,98.773,98.8275,98.646,98.7186,47300.0
2015-05-26 11:35:00,108.87,109.21,108.87,109.19,10700.0,98.7912,99.0997,98.7912,99.0816,10700.0
2015-05-26 11:40:00,109.24,109.24,109.09,109.09,2000.0,99.1269,99.1269,98.9908,98.9908,2000.0
2015-05-26 11:45:00,109.03,109.11,108.85,108.85,2600.0,98.9364,99.009,98.773,98.773,2600.0
2015-05-26 11:50:00,108.83,108.83,108.78,108.79,1800.0,98.7549,98.7549,98.7095,98.7186,1800.0
2015-05-26 11:55:00,108.78,108.97,108.74,108.85,3400.0,98.7095,98.8819,98.6732,98.773,3400.0
2015-05-26 12:00:00,108.84,108.9,108.84,108.9,200.0,98.764,98.8184,98.764,98.8184,200.0
2015-05-26 12:05:00,108.82,108.83,108.69,108.69,2000.0,98.7458,98.7549,98.6279,98.6279,2000.0
2015-05-26 12:10:00,108.69,108.69,108.69,108.69,0.0,98.6279,98.6279,98.6279,98.6279,0.0
2015-05-26 12:15:00,108.86,108.86,108.68,108.73,1700.0,98.7821,98.7821,98.6188,98.6642,1700.0
2015-05-26 12:20:00,108.81,108.87,108.79,108.85,1300.0,98.7367,98.7912,98.7186,98.773,1300.0
2015-05-26 12:25:00,108.96,109.02,108.96,109.02,400.0,98.8729,98.9273,98.8729,98.9273,400.0
2015-05-26 12:30:00,108.97,108.97,108.87,108.87,1900.0,98.8819,98.8819,98.7912,98.7912,1900.0
2015-05-26 12:35:00,108.87,108.87,108.87,108.87,0.0,98.7912,98.7912,98.7912,98.7912,0.0
2015-05-26 12:40:00,108.88,108.99,108.87,108.99,700.0,98.8003,98.9001,98.7912,98.9001,700.0
2015-05-26 12:45:00,108.88,108.95,108.84,108.88,1000.0,98.8003,98.8638,98.764,98.8003,1000.0
2015-05-26 12:50:00,108.93,108.93,108.81,108.81,800.0,98.8456,98.8456,98.7367,98.7367,800.0
2015-05-26 12:55:00,108.76,108.78,108.72,108.77,1300.0,98.6914,98.7095,98.6551,98.7004,1300.0
2015-05-26 13:00:00,108.77,108.77,108.75,108.75,400.0,98.7004,98.7004,98.6823,98.6823,400.0
2015-05-26 13:05:00,108.69,108.7,108.55,108.65,1900.0,98.6279,98.6369,98.5008,98.5916,1900.0
2015-05-26 13:10:00,108.61,108.7,108.61,108.7,200.0,98.5553,98.6369,98.5553,98.6369,200.0
2015-05-26 13:15:00,108.77,108.77,108.67,108.67,200.0,98.7004,98.7004,98.6097,98.6097,200.0
2015-05-26 13:20:00,108.68,108.79,108.68,108.73,1600.0,98.6188,98.7186,98.6188,98.6642,1600.0
2015-05-26 13:25:00,108.73,108.92,108.73,108.8,3500.0,98.6642,98.8366,98.6642,98.7277,3500.0
2015-05-26 13:30:00,108.77,108.83,108.72,108.78,1800.0,98.7004,98.7549,98.6551,98.7095,1800.0
2015-05-26 13:35:00,108.72,108.75,108.6,108.63,2400.0,98.6551,98.6823,98.5462,98.5734,2400.0
2015-05-26 13:40:00,108.66,108.69,108.56,108.56,3000.0,98.6006,98.6279,98.5099,98.5099,3000.0
2015-05-26 13:45:00,108.58,108.64,108.55,108.6,3800.0,98.528,98.5825,98.5008,98.5462,3800.0
2015-05-26 13:50:00,108.58,108.61,108.5,108.52,8400.0,98.528,98.5553,98.4554,98.4736,8400.0
2015-05-26 13:55:00,108.5,108.54,108.4,108.4,2800.0,98.4554,98.4917,98.3647,98.3647,2800.0
2015-05-26 14:00:00,108.43,108.63,108.43,108.54,2700.0,98.3919,98.5734,98.3919,98.4917,2700.0
2015-05-26 14:05:00,108.57,108.66,108.57,108.66,1800.0,98.519,98.6006,98.519,98.6006,1800.0
2015-05-26 14:10:00,108.67,108.74,108.66,108.73,2700.0,98.6097,98.6732,98.6006,98.6642,2700.0
2015-05-26 14:15:00,108.76,108.83,108.66,108.71,2100.0,98.6914,98.7549,98.6006,98.646,2100.0
2015-05-26 14:20:00,108.71,108.77,108.64,108.64,2700.0,98.646,98.7004,98.5825,98.5825,2700.0
2015-05-26 14:25:00,108.69,108.78,108.65,108.65,2300.0,98.6279,98.7095,98.5916,98.5916,2300.0
2015-05-26 14:30:00,108.7,108.82,108.69,108.72,2200.0,98.6369,98.7458,98.6279,98.6551,2200.0
2015-05-26 14:35:00,108.72,108.82,108.63,108.82,4000.0,98.6551,98.7458,98.5734,98.7458,4000.0
2015-05-26 14:40:00,108.85,108.89,108.82,108.86,3500.0,98.773,98.8093,98.7458,98.7821,3500.0
2015-05-26 14:45:00,108.86,108.86,108.7,108.7,2500.0,98.7821,98.7821,98.6369,98.6369,2500.0
2015-05-26 14:50:00,108.72,108.72,108.64,108.69,5300.0,98.6551,98.6551,98.5825,98.6279,5300.0
2015-05-26 14:55:00,108.71,108.75,108.7,108.7,1400.0,98.646,98.6823,98.6369,98.6369,1400.0
2015-05-26 15:00:00,108.69,108.79,108.65,108.79,6000.0,98.6279,98.7186,98.5916,98.7186,6000.0
2015-05-26 15:05:00,108.79,108.83,108.78,108.83,4800.0,98.7186,98.7549,98.7095,98.7549,4800.0
2015-05-26 15:10:00,108.8,108.89,108.8,108.87,2800.0,98.7277,98.8093,98.7277,98.7912,2800.0
2015-05-26 15:15:00,108.88,109.0,108.85,108.99,9800.0,98.8003,98.9092,98.773,98.9001,9800.0
2015-05-26 15:20:00,108.96,109.03,108.96,109.03,8100.0,98.8729,98.9364,98.8729,98.9364,8100.0
2015-05-26 15:25:00,109.04,109.07,108.98,108.99,9400.0,98.9455,98.9727,98.891,98.9001,9400.0
2015-05-26 15:30:00,109.04,109.13,109.02,109.13,3400.0,98.9455,99.0271,98.9273,99.0271,3400.0
2015-05-26 15:35:00,109.13,109.2,109.03,109.06,4200.0,99.0271,99.0906,98.9364,98.9636,4200.0
2015-05-26 15:40:00,109.05,109.15,109.05,109.09,5500.0,98.9545,99.0453,98.9545,98.9908,5500.0
2015-05-26 15:45:00,109.01,109.14,108.97,109.06,8600.0,98.9182,99.0362,98.8819,98.9636,8600.0
2015-05-26 15:50:00,109.06,109.1,108.94,108.96,14000.0,98.9636,98.9999,98.8547,98.8729,14000.0
2015-05-26 15:55:00,108.96,109.07,108.91,108.93,16300.0,98.8729,98.9727,98.8275,98.8456,16300.0
2015-05-27 09:30:00,109.61,109.71,109.52,109.71,9500.0,99.4627,99.5534,99.381,99.5534,9500.0
2015-05-27 09:35:00,109.75,109.84,109.74,109.75,4100.0,99.5897,99.6714,99.5806,99.5897,4100.0
2015-05-27 09:40:00,109.82,109.87,109.72,109.85,6100.0,99.6532,99.6986,99.5625,99.6805,6100.0
2015-05-27 09:45:00,109.88,110.02,109.7,109.96,6600.0,99.7077,99.8347,99.5444,99.7803,6600.0
2015-05-27 09:50:00,110.04,110.84,110.04,110.76,13300.0,99.8529,100.5788,99.8529,100.5062,13300.0
2015-05-27 09:55:00,110.62,110.92,110.31,110.4,10300.0,100.3792,100.6514,100.0979,100.1795,10300.0
2015-05-27 10:00:00,110.55,110.66,110.32,110.5,10000.0,100.3157,100.4155,100.107,100.2703,10000.0
2015-05-27 10:05:00,110.44,110.54,110.37,110.46,3300.0,100.2158,100.3066,100.1523,100.234,3300.0
2015-05-27 10:10:00,110.6,110.71,110.47,110.63,5100.0,100.361,100.4609,100.2431,100.3883,5100.0
2015-05-27 10:15:00,110.66,110.98,110.66,110.94,8200.0,100.4155,100.7059,100.4155,100.6696,8200.0
2015-05-27 10:20:00,110.95,110.95,110.64,110.72,4100.0,100.6786,100.6786,100.3973,100.4699,4100.0
2015-05-27 10:25:00,110.72,110.87,110.43,110.67,7700.0,100.4699,100.606,100.2068,100.4246,7700.0
2015-05-27 10:30:00,110.69,110.8,110.55,110.76,9400.0,100.4427,100.5425,100.3157,100.5062,9400.0
2015-05-27 10:35:00,110.76,110.86,110.73,110.86,3100.0,100.5062,100.597,100.479,100.597,3100.0
2015-05-27 10:40:00,110.87,111.0,110.76,110.98,5000.0,100.606,100.724,100.5062,100.7059,5000.0
2015-05-27 10:45:00,111.06,111.1,110.91,111.06,2600.0,100.7784,100.8147,100.6423,100.7784,2600.0
2015-05-27 10:50:00,111.08,111.24,111.02,111.24,10700.0,100.7966,100.9418,100.7422,100.9418,10700.0
2015-05-27 10:55:00,111.24,111.37,111.2,111.22,6700.0,100.9418,101.0597,100.9055,100.9236,6700.0
2015-05-27 11:00:00,111.24,111.56,111.24,111.33,7200.0,100.9418,101.2322,100.9418,101.0235,7200.0
2015-05-27 11:05:00,111.3,111.47,111.22,111.29,13900.0,100.9962,101.1505,100.9236,100.9872,13900.0
2015-05-27 11:10:00,111.29,111.32,111.2,111.23,6600.0,100.9872,101.0144,100.9055,100.9327,6600.0
2015-05-27 11:15:00,111.23,111.37,111.22,111.33,12000.0,100.9327,101.0597,100.9236,101.0235,12000.0
2015-05-27 11:20:00,111.29,111.31,111.26,111.26,1000.0,100.9872,101.0053,100.9599,100.9599,1000.0
2015-05-27 11:25:00,111.34,111.37,111.26,111.26,1000.0,101.0325,101.0597,100.9599,100.9599,1000.0
2015-05-27 11:30:00,111.32,111.48,111.26,111.48,4200.0,101.0144,101.1596,100.9599,101.1596,4200.0
2015-05-27 11:35:00,111.49,111.6,111.49,111.55,1200.0,101.1686,101.2685,101.1686,101.2231,1200.0
2015-05-27 11:40:00,111.59,111.68,111.58,111.68,1900.0,101.2594,101.3411,101.2503,101.3411,1900.0
2015-05-27 11:45:00,111.66,111.66,111.54,111.54,2700.0,101.3229,101.3229,101.214,101.214,2700.0
2015-05-27 11:50:00,111.51,111.51,111.44,111.47,900.0,101.1868,101.1868,101.1233,101.1505,900.0
2015-05-27 11:55:00,111.41,111.41,111.41,111.41,100.0,101.096,101.096,101.096,101.096,100.0
2015-05-27 12:00:00,111.41,111.45,111.41,111.45,500.0,101.096,101.1323,101.096,101.1323,500.0
2015-05-27 12:05:00,111.42,111.42,111.38,111.41,1700.0,101.1051,101.1051,101.0688,101.096,1700.0
2015-05-27 12:10:00,111.4,111.4,111.4,111.4,100.0,101.087,101.087,101.087,101.087,100.0
2015-05-27 12:15:00,111.38,111.38,111.35,111.35,600.0,101.0688,101.0688,101.0416,101.0416,600.0
2015-05-27 12:20:00,111.38,111.4,111.24,111.27,1500.0,101.0688,101.087,100.9418,100.969,1500.0
2015-05-27 12:25:00,111.22,111.22,111.21,111.21,700.0,100.9236,100.9236,100.9146,100.9146,700.0
2015-05-27 12:30:00,111.23,111.24,111.23,111.24,200.0,100.9327,100.9418,100.9327,100.9418,200.0
2015-05-27 12:35:00,111.23,111.23,111.21,111.21,500.0,100.9327,100.9327,100.9146,100.9146,500.0
2015-05-27 12:40:00,111.22,111.22,111.22,111.22,100.0,100.9236,100.9236,100.9236,100.9236,100.0
2015-05-27 12:45:00,111.25,111.27,111.25,111.27,300.0,100.9509,100.969,100.9509,100.969,300.0
2015-05-27 12:50:00,111.28,111.31,111.19,111.19,900.0,100.9781,101.0053,100.8964,100.8964,900.0
2015-05-27 12:55:00,111.22,111.22,111.21,111.21,200.0,100.9236,100.9236,100.9146,100.9146,200.0
2015-05-27 13:00:00,111.19,111.2,111.17,111.2,800.0,100.8964,100.9055,100.8783,100.9055,800.0
2015-05-27 13:05:00,111.2,111.27,111.2,111.27,1000.0,100.9055,100.969,100.9055,100.969,1000.0
2015-05-27 13:10:00,111.28,111.3,111.28,111.28,600.0,100.9781,100.9962,100.9781,100.9781,600.0
2015-05-27 13:15:00,111.3,111.3,111.3,111.3,100.0,100.9962,100.9962,100.9962,100.9962,100.0
2015-05-27 13:20:00,111.33,111.38,111.3,111.34,2200.0,101.0235,101.0688,100.9962,101.0325,2200.0
2015-05-27 13:25:00,111.38,111.46,111.37,111.4,3200.0,101.0688,101.1414,101.0597,101.087,3200.0
2015-05-27 13:30:00,111.42,111.44,111.18,111.26,14800.0,101.1051,101.1233,100.8873,100.9599,14800.0
2015-05-27 13:35:00,111.25,111.32,111.25,111.32,500.0,100.9509,101.0144,100.9509,101.0144,500.0
2015-05-27 13:40:00,111.36,111.39,111.36,111.39,200.0,101.0507,101.0779,101.0507,101.0779,200.0
2015-05-27 13:45:00,111.43,111.43,111.43,111.43,100.0,101.1142,101.1142,101.1142,101.1142,100.0
2015-05-27 13:50:00,111.4,111.42,111.35,111.42,1700.0,101.087,101.1051,101.0416,101.1051,1700.0
2015-05-27 13:55:00,111.45,111.96,111.44,111.92,24000.0,101.1323,101.5951,101.1233,101.5588,24000.0
2015-05-27 14:00:00,111.96,111.98,111.85,111.96,6400.0,101.5951,101.6133,101.4953,101.5951,6400.0
2015-05-27 14:05:00,111.97,112.06,111.79,112.05,3800.0,101.6042,101.6859,101.4409,101.6768,3800.0
2015-05-27 14:10:00,112.07,112.13,111.84,111.93,11700.0,101.6949,101.7494,101.4862,101.5679,11700.0
2015-05-27 14:15:00,111.89,112.27,111.82,112.18,18600.0,101.5316,101.8764,101.4681,101.7948,18600.0
2015-05-27 14:20:00,112.24,112.4,112.2,112.26,11400.0,101.8492,101.9944,101.8129,101.8674,11400.0
2015-05-27 14:25:00,112.27,112.41,112.24,112.39,3100.0,101.8764,102.0035,101.8492,101.9853,3100.0
2015-05-27 14:30:00,112.44,112.48,112.22,112.42,13300.0,102.0307,102.067,101.8311,102.0125,13300.0
2015-05-27 14:35:00,112.54,112.54,112.18,112.26,5700.0,102.1214,102.1214,101.7948,101.8674,5700.0
2015-05-27 14:40:00,112.38,112.38,112.23,112.36,3100.0,101.9762,101.9762,101.8401,101.9581,3100.0
2015-05-27 14:45:00,112.26,112.35,112.11,112.25,3600.0,101.8674,101.949,101.7312,101.8583,3600.0
2015-05-27 14:50:00,112.19,112.3,112.18,112.3,3200.0,101.8038,101.9037,101.7948,101.9037,3200.0
2015-05-27 14:55:00,112.3,112.49,112.25,112.49,7800.0,101.9037,102.0761,101.8583,102.0761,7800.0
2015-05-27 15:00:00,112.49,112.57,112.29,112.33,19400.0,102.0761,102.1487,101.8946,101.9309,19400.0
2015-05-27 15:05:00,112.31,112.65,112.25,112.64,15800.0,101.9127,102.2213,101.8583,102.2122,15800.0
2015-05-27 15:10:00,112.68,112.68,112.49,112.65,12400.0,102.2485,102.2485,102.0761,102.2213,12400.0
2015-05-27 15:15:00,112.66,112.75,112.55,112.56,6400.0,102.2303,102.312,102.1305,102.1396,6400.0
2015-05-27 15:20:00,112.57,112.69,112.57,112.57,7000.0,102.1487,102.2575,102.1487,102.1487,7000.0
2015-05-27 15:25:00,112.6,112.65,112.54,112.63,5300.0,102.1759,102.2213,102.1214,102.2031,5300.0
2015-05-27 15:30:00,112.61,112.68,112.44,112.45,14500.0,102.185,102.2485,102.0307,102.0398,14500.0
2015-05-27 15:35:00,112.45,112.46,112.32,112.44,6500.0,102.0398,102.0488,101.9218,102.0307,6500.0
2015-05-27 15:40:00,112.44,112.75,112.44,112.69,7700.0,102.0307,102.312,102.0307,102.2575,7700.0
2015-05-27 15:45:00,112.72,112.91,112.67,112.82,13000.0,102.2848,102.4572,102.2394,102.3755,13000.0
2015-05-27 15:50:00,112.82,112.86,112.67,112.67,23400.0,102.3755,102.4118,102.2394,102.2394,23400.0
2015-05-27 15:55:00,112.66,112.73,112.54,112.54,21700.0,102.2303,102.2938,102.1214,102.1214,21700.0
2015-05-28 09:30:00,113.69,113.83,113.62,113.7,16000.0,103.165,103.292,103.1015,103.174,16000.0
2015-05-28 09:35:00,113.81,114.14,113.71,113.71,25200.0,103.2739,103.5733,103.1831,103.1831,25200.0
2015-05-28 09:40:00,113.71,113.88,113.63,113.66,4700.0,103.1831,103.3374,103.1105,103.1377,4700.0
2015-05-28 09:45:00,113.62,113.89,113.54,113.89,4600.0,103.1015,103.3465,103.0289,103.3465,4600.0
2015-05-28 09:50:00,113.8,113.8,113.4,113.4,6200.0,103.2648,103.2648,102.9018,102.9018,6200.0
2015-05-28 09:55:00,113.43,113.46,113.17,113.29,5100.0,102.929,102.9563,102.6931,102.802,5100.0
2015-05-28 10:00:00,113.13,113.23,112.92,113.22,4900.0,102.6568,102.7476,102.4663,102.7385,4900.0
2015-05-28 10:05:00,113.24,113.48,113.18,113.34,5000.0,102.7566,102.9744,102.7022,102.8474,5000.0
2015-05-28 10:10:00,113.35,113.45,113.29,113.45,7000.0,102.8564,102.9472,102.802,102.9472,7000.0
2015-05-28 10:15:00,113.58,113.67,113.53,113.6,3800.0,103.0652,103.1468,103.0198,103.0833,3800.0
2015-05-28 10:20:00,113.62,113.79,113.59,113.79,9100.0,103.1015,103.2557,103.0742,103.2557,9100.0
2015-05-28 10:25:00,113.82,113.86,113.32,113.32,9200.0,103.2829,103.3192,102.8292,102.8292,9200.0
2015-05-28 10:30:00,113.32,113.35,113.04,113.05,13400.0,102.8292,102.8564,102.5751,102.5842,13400.0
2015-05-28 10:35:00,113.09,113.09,112.92,113.09,22600.0,102.6205,102.6205,102.4663,102.6205,22600.0
2015-05-28 10:40:00,113.05,113.05,112.71,112.72,9600.0,102.5842,102.5842,102.2757,102.2848,9600.0
2015-05-28 10:45:00,112.75,112.85,112.64,112.69,28900.0,102.312,102.4027,102.2122,102.2575,28900.0
2015-05-28 10:50:00,112.63,112.75,112.58,112.68,3500.0,102.2031,102.312,102.1577,102.2485,3500.0
2015-05-28 10:55:00,112.68,113.0,112.67,112.9,2600.0,102.2485,102.5388,102.2394,102.4481,2600.0
2015-05-28 11:00:00,112.9,112.96,112.7,112.76,3400.0,102.4481,102.5026,102.2666,102.3211,3400.0
2015-05-28 11:05:00,112.72,112.89,112.61,112.61,6300.0,102.2848,102.439,102.185,102.185,6300.0
2015-05-28 11:10:00,112.61,112.8,112.5,112.8,8600.0,102.185,102.3574,102.0851,102.3574,8600.0
2015-05-28 11:15:00,112.83,112.98,112.83,112.87,3400.0,102.3846,102.5207,102.3846,102.4209,3400.0
2015-05-28 11:20:00,112.86,113.1,112.86,113.1,2500.0,102.4118,102.6296,102.4118,102.6296,2500.0
2015-05-28 11:25:00,113.08,113.1,112.95,113.01,3800.0,102.6114,102.6296,102.4935,102.5479,3800.0
2015-05-28 11:30:00,113.06,113.24,113.04,113.21,4200.0,102.5933,102.7566,102.5751,102.7294,4200.0
2015-05-28 11:35:00,113.17,113.24,113.11,113.12,1300.0,102.6931,102.7566,102.6387,102.6477,1300.0
2015-05-28 11:40:00,113.08,113.08,112.84,112.84,3500.0,102.6114,102.6114,102.3937,102.3937,3500.0
2015-05-28 11:45:00,112.85,112.85,112.72,112.8,3000.0,102.4027,102.4027,102.2848,102.3574,3000.0
2015-05-28 11:50:00,112.83,112.98,112.83,112.92,2100.0,102.3846,102.5207,102.3846,102.4663,2100.0
2015-05-28 11:55:00,112.98,113.06,112.97,113.06,800.0,102.5207,102.5933,102.5116,102.5933,800.0
2015-05-28 12:00:00,113.04,113.07,112.9,113.07,2700.0,102.5751,102.6024,102.4481,102.6024,2700.0
2015-05-28 12:05:00,113.22,113.27,113.13,113.13,2000.0,102.7385,102.7839,102.6568,102.6568,2000.0
2015-05-28 12:10:00,113.17,113.38,113.17,113.3,2100.0,102.6931,102.8837,102.6931,102.8111,2100.0
2015-05-28 12:15:00,113.33,113.45,113.33,113.39,1800.0,102.8383,102.9472,102.8383,102.8927,1800.0
2015-05-28 12:20:00,113.38,113.48,113.28,113.48,1800.0,102.8837,102.9744,102.7929,102.9744,1800.0
2015-05-28 12:25:00,113.5,113.65,113.42,113.51,2600.0,102.9926,103.1287,102.92,103.0016,2600.0
2015-05-28 12:30:00,113.5,113.5,113.38,113.38,1200.0,102.9926,102.9926,102.8837,102.8837,1200.0
2015-05-28 12:35:00,113.37,113.38,113.31,113.33,800.0,102.8746,102.8837,102.8202,102.8383,800.0
2015-05-28 12:40:00,113.37,113.43,113.37,113.43,1500.0,102.8746,102.929,102.8746,102.929,1500.0
2015-05-28 12:45:00,113.43,113.45,113.35,113.42,2300.0,102.929,102.9472,102.8564,102.92,2300.0
2015-05-28 12:50:00,113.39,113.43,113.33,113.42,2900.0,102.8927,102.929,102.8383,102.92,2900.0
2015-05-28 12:55:00,113.47,113.52,113.23,113.23,2400.0,102.9653,103.0107,102.7476,102.7476,2400.0
2015-05-28 13:00:00,113.18,113.37,113.17,113.37,900.0,102.7022,102.8746,102.6931,102.8746,900.0
2015-05-28 13:05:00,113.37,113.47,113.33,113.37,2400.0,102.8746,102.9653,102.8383,102.8746,2400.0
2015-05-28 13:10:00,113.4,113.43,113.34,113.39,1600.0,102.9018,102.929,102.8474,102.8927,1600.0
2015-05-28 13:15:00,113.4,113.45,113.28,113.3,1400.0,102.9018,102.9472,102.7929,102.8111,1400.0
2015-05-28 13:20:00,113.39,113.42,113.28,113.39,2900.0,102.8927,102.92,102.7929,102.8927,2900.0
2015-05-28 13:25:00,113.36,113.36,113.29,113.29,600.0,102.8655,102.8655,102.802,102.802,600.0
2015-05-28 13:30:00,113.36,113.37,113.27,113.28,2300.0,102.8655,102.8746,102.7839,102.7929,2300.0
2015-05-28 13:35:00,113.28,113.41,113.24,113.38,2100.0,102.7929,102.9109,102.7566,102.8837,2100.0
2015-05-28 13:40:00,113.4,113.51,113.38,113.46,3500.0,102.9018,103.0016,102.8837,102.9563,3500.0
2015-05-28 13:45:00,113.38,113.44,113.38,113.44,500.0,102.8837,102.9381,102.8837,102.9381,500.0
2015-05-28 13:50:00,113.46,113.64,113.46,113.6,10900.0,102.9563,103.1196,102.9563,103.0833,10900.0
2015-05-28 13:55:00,113.52,113.61,113.4,113.4,900.0,103.0107,103.0924,102.9018,102.9018,900.0
2015-05-28 14:00:00,113.47,113.56,113.43,113.54,2700.0,102.9653,103.047,102.929,103.0289,2700.0
2015-05-28 14:05:00,113.49,113.54,113.41,113.41,2900.0,102.9835,103.0289,102.9109,102.9109,2900.0
2015-05-28 14:10:00,113.42,113.53,113.42,113.52,2200.0,102.92,103.0198,102.92,103.0107,2200.0
2015-05-28 14:15:00,113.52,113.52,113.43,113.5,1900.0,103.0107,103.0107,102.929,102.9926,1900.0
2015-05-28 14:20:00,113.5,113.63,113.5,113.6,3900.0,102.9926,103.1105,102.9926,103.0833,3900.0
2015-05-28 14:25:00,113.65,113.75,113.61,113.73,3500.0,103.1287,103.2194,103.0924,103.2013,3500.0
2015-05-28 14:30:00,113.72,113.76,113.65,113.7,3200.0,103.1922,103.2285,103.1287,103.174,3200.0
2015-05-28 14:35:00,113.64,113.75,113.62,113.67,4600.0,103.1196,103.2194,103.1015,103.1468,4600.0
2015-05-28 14:40:00,113.7,113.74,113.65,113.67,3400.0,103.174,103.2103,103.1287,103.1468,3400.0
2015-05-28 14:45:00,113.67,113.67,113.54,113.59,1900.0,103.1468,103.1468,103.0289,103.0742,1900.0
2015-05-28 14:50:00,113.55,113.68,113.53,113.53,3400.0,103.0379,103.1559,103.0198,103.0198,3400.0
2015-05-28 14:55:00,113.55,113.62,113.54,113.59,1500.0,103.0379,103.1015,103.0289,103.0742,1500.0
2015-05-28 15:00:00,113.56,113.78,113.55,113.7,3900.0,103.047,103.2466,103.0379,103.174,3900.0
2015-05-28 15:05:00,113.68,113.72,113.62,113.71,10500.0,103.1559,103.1922,103.1015,103.1831,10500.0
2015-05-28 15:10:00,113.73,113.82,113.71,113.77,3400.0,103.2013,103.2829,103.1831,103.2376,3400.0
2015-05-28 15:15:00,113.77,113.77,113.61,113.74,4900.0,103.2376,103.2376,103.0924,103.2103,4900.0
2015-05-28 15:20:00,113.77,113.94,113.68,113.84,11700.0,103.2376,103.3918,103.1559,103.3011,11700.0
2015-05-28 15:25:00,113.83,113.83,113.64,113.75,3800.0,103.292,103.292,103.1196,103.2194,3800.0
2015-05-28 15:30:00,113.74,113.83,113.72,113.72,3300.0,103.2103,103.292,103.1922,103.1922,3300.0
2015-05-28 15:35:00,113.72,113.83,113.71,113.78,6500.0,103.1922,103.292,103.1831,103.2466,6500.0
2015-05-28 15:40:00,113.81,113.85,113.68,113.69,4100.0,103.2739,103.3102,103.1559,103.165,4100.0
2015-05-28 15:45:00,113.69,113.83,113.69,113.81,6700.0,103.165,103.292,103.165,103.2739,6700.0
2015-05-28 15:50:00,113.83,113.87,113.78,113.82,6800.0,103.292,103.3283,103.2466,103.2829,6800.0
2015-05-28 15:55:00,113.84,113.9,113.69,113.81,17500.0,103.3011,103.3555,103.165,103.2739,17500.0
2015-05-29 09:30:00,113.27,113.54,113.15,113.54,32600.0,102.7839,103.0289,102.675,103.0289,32600.0
2015-05-29 09:35:00,113.43,113.62,113.31,113.48,8900.0,102.929,103.1015,102.8202,102.9744,8900.0
2015-05-29 09:40:00,113.53,113.88,113.48,113.71,18100.0,103.0198,103.3374,102.9744,103.1831,18100.0
2015-05-29 09:45:00,113.77,113.78,113.53,113.53,3700.0,103.2376,103.2466,103.0198,103.0198,3700.0
2015-05-29 09:50:00,113.42,113.7,113.4,113.46,13800.0,102.92,103.174,102.9018,102.9563,13800.0
2015-05-29 09:55:00,113.55,113.63,113.43,113.43,4100.0,103.0379,103.1105,102.929,102.929,4100.0
2015-05-29 10:00:00,113.43,113.59,113.42,113.59,1700.0,102.929,103.0742,102.92,103.0742,1700.0
2015-05-29 10:05:00,113.55,113.55,113.06,113.06,3800.0,103.0379,103.0379,102.5933,102.5933,3800.0
2015-05-29 10:10:00,112.89,112.9,112.85,112.9,2200.0,102.439,102.4481,102.4027,102.4481,2200.0
2015-05-29 10:15:00,112.89,112.92,112.76,112.83,1500.0,102.439,102.4663,102.3211,102.3846,1500.0
2015-05-29 10:20:00,112.81,112.91,112.76,112.8,6800.0,102.3664,102.4572,102.3211,102.3574,6800.0
2015-05-29 10:25:00,112.77,112.77,112.45,112.52,39900.0,102.3301,102.3301,102.0398,102.1033,39900.0
2015-05-29 10:30:00,112.51,112.54,112.3,112.34,14500.0,102.0942,102.1214,101.9037,101.94,14500.0
2015-05-29 10:35:00,112.33,112.33,112.17,112.29,10300.0,101.9309,101.9309,101.7857,101.8946,10300.0
2015-05-29 10:40:00,112.32,112.43,112.05,112.06,2200.0,101.9218,102.0216,101.6768,101.6859,2200.0
2015-05-29 10:45:00,112.03,112.06,111.88,111.91,8300.0,101.6586,101.6859,101.5225,101.5498,8300.0
2015-05-29 10:50:00,111.91,112.09,111.76,112.09,27600.0,101.5498,101.7131,101.4136,101.7131,27600.0
2015-05-29 10:55:00,112.0,112.01,111.9,111.99,6300.0,101.6314,101.6405,101.5407,101.6224,6300.0
2015-05-29 11:00:00,111.96,112.1,111.96,112.09,1600.0,101.5951,101.7222,101.5951,101.7131,1600.0
2015-05-29 11:05:00,112.11,112.27,112.09,112.19,14000.0,101.7312,101.8764,101.7131,101.8038,14000.0
2015-05-29 11:10:00,112.16,112.21,112.08,112.19,6600.0,101.7766,101.822,101.704,101.8038,6600.0
2015-05-29 11:15:00,112.21,112.3,112.09,112.29,8700.0,101.822,101.9037,101.7131,101.8946,8700.0
2015-05-29 11:20:00,112.21,112.21,111.99,112.04,8900.0,101.822,101.822,101.6224,101.6677,8900.0
2015-05-29 11:25:00,112.05,112.05,111.61,111.65,7800.0,101.6768,101.6768,101.2775,101.3138,7800.0
2015-05-29 11:30:00,111.59,111.7,111.51,111.64,11600.0,101.2594,101.3592,101.1868,101.3048,11600.0
2015-05-29 11:35:00,111.61,111.71,111.5,111.65,7900.0,101.2775,101.3683,101.1777,101.3138,7900.0
2015-05-29 11:40:00,111.73,112.19,111.69,112.19,1700.0,101.3864,101.8038,101.3501,101.8038,1700.0
2015-05-29 11:45:00,112.16,112.28,112.16,112.28,1300.0,101.7766,101.8855,101.7766,101.8855,1300.0
2015-05-29 11:50:00,112.29,112.29,112.18,112.19,2100.0,101.8946,101.8946,101.7948,101.8038,2100.0
2015-05-29 11:55:00,112.18,112.33,112.15,112.3,4800.0,101.7948,101.9309,101.7675,101.9037,4800.0
2015-05-29 12:00:00,112.31,112.36,112.24,112.24,1100.0,101.9127,101.9581,101.8492,101.8492,1100.0
2015-05-29 12:05:00,112.27,112.34,112.17,112.17,1000.0,101.8764,101.94,101.7857,101.7857,1000.0
2015-05-29 12:10:00,112.2,112.2,112.0,112.11,1700.0,101.8129,101.8129,101.6314,101.7312,1700.0
2015-05-29 12:15:00,112.08,112.14,111.96,112.14,1200.0,101.704,101.7585,101.5951,101.7585,1200.0
2015-05-29 12:20:00,112.08,112.09,111.93,112.06,1600.0,101.704,101.7131,101.5679,101.6859,1600.0
2015-05-29 12:25:00,112.05,112.2,112.05,112.2,2500.0,101.6768,101.8129,101.6768,101.8129,2500.0
2015-05-29 12:30:00,112.24,112.42,112.24,112.38,1700.0,101.8492,102.0125,101.8492,101.9762,1700.0
2015-05-29 12:35:00,112.3,112.4,112.3,112.39,600.0,101.9037,101.9944,101.9037,101.9853,600.0
2015-05-29 12:40:00,112.41,112.55,112.34,112.38,4300.0,102.0035,102.1305,101.94,101.9762,4300.0
2015-05-29 12:45:00,112.38,112.52,112.38,112.43,2800.0,101.9762,102.1033,101.9762,102.0216,2800.0
2015-05-29 12:50:00,112.42,112.42,112.25,112.28,6000.0,102.0125,102.0125,101.8583,101.8855,6000.0
2015-05-29 12:55:00,112.28,112.28,112.07,112.07,6700.0,101.8855,101.8855,101.6949,101.6949,6700.0
2015-05-29 13:00:00,112.07,112.2,112.04,112.2,4000.0,101.6949,101.8129,101.6677,101.8129,4000.0
2015-05-29 13:05:00,112.2,112.23,112.12,112.2,1000.0,101.8129,101.8401,101.7403,101.8129,1000.0
2015-05-29 13:10:00,112.2,112.25,112.19,112.2,3900.0,101.8129,101.8583,101.8038,101.8129,3900.0
2015-05-29 13:15:00,112.2,112.27,112.2,112.2,2400.0,101.8129,101.8764,101.8129,101.8129,2400.0
2015-05-29 13:20:00,112.17,112.32,112.17,112.18,3100.0,101.7857,101.9218,101.7857,101.7948,3100.0
2015-05-29 13:25:00,112.2,112.32,112.2,112.2,1800.0,101.8129,101.9218,101.8129,101.8129,1800.0
2015-05-29 13:30:00,112.24,112.3,112.11,112.11,1700.0,101.8492,101.9037,101.7312,101.7312,1700.0
2015-05-29 13:35:00,112.17,112.27,112.15,112.27,2800.0,101.7857,101.8764,101.7675,101.8764,2800.0
2015-05-29 13:40:00,112.23,112.45,112.23,112.45,1100.0,101.8401,102.0398,101.8401,102.0398,1100.0
2015-05-29 13:45:00,112.41,112.55,112.33,112.38,3300.0,102.0035,102.1305,101.9309,101.9762,3300.0
2015-05-29 13:50:00,112.45,112.5,112.29,112.3,1300.0,102.0398,102.0851,101.8946,101.9037,1300.0
2015-05-29 13:55:00,112.3,112.43,112.28,112.33,2700.0,101.9037,102.0216,101.8855,101.9309,2700.0
2015-05-29 14:00:00,112.39,112.39,112.22,112.29,1900.0,101.9853,101.9853,101.8311,101.8946,1900.0
2015-05-29 14:05:00,112.26,112.26,112.2,112.24,2000.0,101.8674,101.8674,101.8129,101.8492,2000.0
2015-05-29 14:10:00,112.27,112.31,112.27,112.3,1000.0,101.8764,101.9127,101.8764,101.9037,1000.0
2015-05-29 14:15:00,112.33,112.34,112.23,112.31,2000.0,101.9309,101.94,101.8401,101.9127,2000.0
2015-05-29 14:20:00,112.37,112.37,112.0,112.0,1700.0,101.9672,101.9672,101.6314,101.6314,1700.0
2015-05-29 14:25:00,112.04,112.23,112.01,112.23,1800.0,101.6677,101.8401,101.6405,101.8401,1800.0
2015-05-29 14:30:00,112.15,112.17,112.04,112.09,3200.0,101.7675,101.7857,101.6677,101.7131,3200.0
2015-05-29 14:35:00,112.09,112.09,111.9,112.03,3000.0,101.7131,101.7131,101.5407,101.6586,3000.0
2015-05-29 14:40:00,112.01,112.01,111.86,111.95,500.0,101.6405,101.6405,101.5044,101.5861,500.0
2015-05-29 14:45:00,111.95,111.95,111.95,111.95,0.0,101.5861,101.5861,101.5861,101.5861,0.0
2015-05-29 14:50:00,111.86,111.93,111.86,111.89,4600.0,101.5044,101.5679,101.5044,101.5316,4600.0
2015-05-29 14:55:00,111.87,112.07,111.87,112.05,2800.0,101.5135,101.6949,101.5135,101.6768,2800.0
2015-05-29 15:00:00,112.02,112.23,111.97,112.1,4400.0,101.6496,101.8401,101.6042,101.7222,4400.0
2015-05-29 15:05:00,112.05,112.44,112.03,112.29,3200.0,101.6768,102.0307,101.6586,101.8946,3200.0
2015-05-29 15:10:00,112.25,112.37,112.24,112.36,2000.0,101.8583,101.9672,101.8492,101.9581,2000.0
2015-05-29 15:15:00,112.34,112.34,112.21,112.29,2200.0,101.94,101.94,101.822,101.8946,2200.0
2015-05-29 15:20:00,112.28,112.35,112.26,112.29,2400.0,101.8855,101.949,101.8674,101.8946,2400.0
2015-05-29 15:25:00,112.32,112.43,112.3,112.4,1400.0,101.9218,102.0216,101.9037,101.9944,1400.0
2015-05-29 15:30:00,112.44,112.47,112.35,112.35,2600.0,102.0307,102.0579,101.949,101.949,2600.0
2015-05-29 15:35:00,112.36,112.43,112.29,112.43,3300.0,101.9581,102.0216,101.8946,102.0216,3300.0
2015-05-29 15:40:00,112.45,112.51,112.4,112.44,10300.0,102.0398,102.0942,101.9944,102.0307,10300.0
2015-05-29 15:45:00,112.4,112.55,112.39,112.55,3600.0,101.9944,102.1305,101.9853,102.1305,3600.0
2015-05-29 15:50:00,112.44,112.46,112.29,112.38,7300.0,102.0307,102.0488,101.8946,101.9762,7300.0
2015-05-29 15:55:00,112.33,112.44,112.28,112.33,16400.0,101.9309,102.0307,101.8855,101.9309,16400.0
2015-06-01 09:30:00,112.19,112.35,111.98,111.99,8783.0,101.8038,101.949,101.6133,101.6224,8783.0
2015-06-01 09:35:00,111.9,112.18,111.86,112.09,7594.0,101.5407,101.7948,101.5044,101.7131,7594.0
2015-06-01 09:40:00,112.02,112.16,111.94,111.94,13111.0,101.6496,101.7766,101.577,101.577,13111.0
2015-06-01 09:45:00,111.93,111.93,111.46,111.54,33000.0,101.5679,101.5679,101.1414,101.214,33000.0
2015-06-01 09:50:00,111.5,111.56,111.34,111.49,18838.0,101.1777,101.2322,101.0325,101.1686,18838.0
2015-06-01 09:55:00,111.48,111.6,111.44,111.44,6929.0,101.1596,101.2685,101.1233,101.1233,6929.0
2015-06-01 10:00:00,111.45,111.5,111.3,111.43,13363.0,101.1323,101.1777,100.9962,101.1142,13363.0
2015-06-01 10:05:00,111.35,111.39,111.18,111.23,8356.0,101.0416,101.0779,100.8873,100.9327,8356.0
2015-06-01 10:10:00,111.25,111.25,110.71,110.79,17965.0,100.9509,100.9509,100.4609,100.5334,17965.0
2015-06-01 10:15:00,110.8,110.81,110.66,110.74,5922.0,100.5425,100.5516,100.4155,100.4881,5922.0
2015-06-01 10:20:00,110.78,110.82,110.65,110.66,6816.0,100.5244,100.5607,100.4064,100.4155,6816.0
2015-06-01 10:25:00,110.69,110.69,110.45,110.54,12802.0,100.4427,100.4427,100.2249,100.3066,12802.0
2015-06-01 10:30:00,110.55,110.67,110.41,110.46,6402.0,100.3157,100.4246,100.1886,100.234,6402.0
2015-06-01 10:35:00,110.59,110.95,110.53,110.95,9995.0,100.352,100.6786,100.2975,100.6786,9995.0
2015-06-01 10:40:00,110.91,110.94,110.7,110.87,25812.0,100.6423,100.6696,100.4518,100.606,25812.0
2015-06-01 10:45:00,110.83,111.07,110.81,110.88,18052.0,100.5697,100.7875,100.5516,100.6151,18052.0
2015-06-01 10:50:00,110.91,111.0,110.87,110.87,5744.0,100.6423,100.724,100.606,100.606,5744.0
2015-06-01 10:55:00,110.91,111.05,110.89,110.95,5749.0,100.6423,100.7694,100.6242,100.6786,5749.0
2015-06-01 11:00:00,110.98,111.12,110.97,111.12,11407.0,100.7059,100.8329,100.6968,100.8329,11407.0
2015-06-01 11:05:00,111.07,111.09,110.99,111.05,23288.0,100.7875,100.8057,100.7149,100.7694,23288.0
2015-06-01 11:10:00,111.07,111.16,110.86,110.86,12487.0,100.7875,100.8692,100.597,100.597,12487.0
2015-06-01 11:15:00,110.87,111.06,110.84,111.01,5024.0,100.606,100.7784,100.5788,100.7331,5024.0
2015-06-01 11:20:00,111.01,111.06,110.99,110.99,15382.0,100.7331,100.7784,100.7149,100.7149,15382.0
2015-06-01 11:25:00,110.95,110.96,110.77,110.77,3331.0,100.6786,100.6877,100.5153,100.5153,3331.0
2015-06-01 11:30:00,110.79,111.09,110.79,111.06,21564.0,100.5334,100.8057,100.5334,100.7784,21564.0
2015-06-01 11:35:00,111.02,111.05,111.02,111.05,11000.0,100.7422,100.7694,100.7422,100.7694,11000.0
2015-06-01 11:40:00,110.99,110.99,110.98,110.98,200.0,100.7149,100.7149,100.7059,100.7059,200.0
2015-06-01 11:45:00,110.98,111.04,110.98,111.04,6656.0,100.7059,100.7603,100.7059,100.7603,6656.0
2015-06-01 11:50:00,111.03,111.04,110.95,110.95,900.0,100.7512,100.7603,100.6786,100.6786,900.0
2015-06-01 11:55:00,110.95,110.95,110.87,110.87,1400.0,100.6786,100.6786,100.606,100.606,1400.0
2015-06-01 12:00:00,110.89,111.04,110.76,111.04,5950.0,100.6242,100.7603,100.5062,100.7603,5950.0
2015-06-01 12:05:00,110.98,110.98,110.98,110.98,100.0,100.7059,100.7059,100.7059,100.7059,100.0
2015-06-01 12:10:00,110.98,110.98,110.98,110.98,912.0,100.7059,100.7059,100.7059,100.7059,912.0
2015-06-01 12:15:00,110.97,111.28,110.97,111.28,7244.0,100.6968,100.9781,100.6968,100.9781,7244.0
2015-06-01 12:20:00,111.28,111.28,111.16,111.23,1400.0,100.9781,100.9781,100.8692,100.9327,1400.0
2015-06-01 12:25:00,111.26,111.43,111.26,111.38,4133.0,100.9599,101.1142,100.9599,101.0688,4133.0
2015-06-01 12:30:00,111.4,111.4,111.32,111.34,1100.0,101.087,101.087,101.0144,101.0325,1100.0
2015-06-01 12:35:00,111.36,111.38,111.21,111.21,1100.0,101.0507,101.0688,100.9146,100.9146,1100.0
2015-06-01 12:40:00,111.19,111.39,111.14,111.39,1300.0,100.8964,101.0779,100.851,101.0779,1300.0
2015-06-01 12:45:00,111.41,111.44,111.31,111.33,4839.0,101.096,101.1233,101.0053,101.0235,4839.0
2015-06-01 12:50:00,111.37,111.45,111.34,111.39,2200.0,101.0597,101.1323,101.0325,101.0779,2200.0
2015-06-01 12:55:00,111.41,111.47,111.41,111.47,1200.0,101.096,101.1505,101.096,101.1505,1200.0
2015-06-01 13:00:00,111.49,111.61,111.48,111.61,4842.0,101.1686,101.2775,101.1596,101.2775,4842.0
2015-06-01 13:05:00,111.6,111.63,111.57,111.61,6761.0,101.2685,101.2957,101.2412,101.2775,6761.0
2015-06-01 13:10:00,111.63,111.66,111.61,111.64,1588.0,101.2957,101.3229,101.2775,101.3048,1588.0
2015-06-01 13:15:00,111.64,111.64,111.5,111.5,2184.0,101.3048,101.3048,101.1777,101.1777,2184.0
2015-06-01 13:20:00,111.5,111.6,111.48,111.6,8661.0,101.1777,101.2685,101.1596,101.2685,8661.0
2015-06-01 13:25:00,111.61,111.61,111.58,111.61,1700.0,101.2775,101.2775,101.2503,101.2775,1700.0
2015-06-01 13:30:00,111.64,111.66,111.58,111.61,700.0,101.3048,101.3229,101.2503,101.2775,700.0
2015-06-01 13:35:00,111.48,111.51,111.45,111.45,400.0,101.1596,101.1868,101.1323,101.1323,400.0
2015-06-01 13:40:00,111.48,111.58,111.48,111.58,2674.0,101.1596,101.2503,101.1596,101.2503,2674.0
2015-06-01 13:45:00,111.65,111.65,111.6,111.63,1300.0,101.3138,101.3138,101.2685,101.2957,1300.0
2015-06-01 13:50:00,111.59,111.59,111.51,111.59,1163.0,101.2594,101.2594,101.1868,101.2594,1163.0
2015-06-01 13:55:00,111.53,111.61,111.51,111.58,2600.0,101.2049,101.2775,101.1868,101.2503,2600.0
2015-06-01 14:00:00,111.59,111.82,111.59,111.78,16184.0,101.2594,101.4681,101.2594,101.4318,16184.0
2015-06-01 14:05:00,111.78,111.78,111.61,111.64,1326.0,101.4318,101.4318,101.2775,101.3048,1326.0
2015-06-01 14:10:00,111.64,111.7,111.62,111.63,900.0,101.3048,101.3592,101.2866,101.2957,900.0
2015-06-01 14:15:00,111.58,111.69,111.57,111.66,10268.0,101.2503,101.3501,101.2412,101.3229,10268.0
2015-06-01 14:20:00,111.66,111.7,111.66,111.68,17061.0,101.3229,101.3592,101.3229,101.3411,17061.0
2015-06-01 14:25:00,111.67,111.68,111.66,111.68,9212.0,101.332,101.3411,101.3229,101.3411,9212.0
2015-06-01 14:30:00,111.65,111.67,111.56,111.61,2085.0,101.3138,101.332,101.2322,101.2775,2085.0
2015-06-01 14:35:00,111.61,111.64,111.59,111.59,2518.0,101.2775,101.3048,101.2594,101.2594,2518.0
2015-06-01 14:40:00,111.59,111.76,111.56,111.73,4330.0,101.2594,101.4136,101.2322,101.3864,4330.0
2015-06-01 14:45:00,111.77,111.79,111.72,111.78,2034.0,101.4227,101.4409,101.3773,101.4318,2034.0
2015-06-01 14:50:00,111.78,111.85,111.77,111.77,7964.0,101.4318,101.4953,101.4227,101.4227,7964.0
2015-06-01 14:55:00,111.79,111.8,111.79,111.8,500.0,101.4409,101.4499,101.4409,101.4499,500.0
2015-06-01 15:00:00,111.79,111.84,111.78,111.81,2392.0,101.4409,101.4862,101.4318,101.459,2392.0
2015-06-01 15:05:00,111.81,111.92,111.8,111.9,4650.0,101.459,101.5588,101.4499,101.5407,4650.0
2015-06-01 15:10:00,111.89,111.96,111.88,111.96,3285.0,101.5316,101.5951,101.5225,101.5951,3285.0
2015-06-01 15:15:00,111.94,112.05,111.89,111.95,11897.0,101.577,101.6768,101.5316,101.5861,11897.0
2015-06-01 15:20:00,112.0,112.02,111.98,112.02,3000.0,101.6314,101.6496,101.6133,101.6496,3000.0
2015-06-01 15:25:00,112.01,112.09,112.0,112.05,7600.0,101.6405,101.7131,101.6314,101.6768,7600.0
2015-06-01 15:30:00,112.02,112.02,111.96,112.02,15300.0,101.6496,101.6496,101.5951,101.6496,15300.0
2015-06-01 15:35:00,112.01,112.01,111.92,111.93,15150.0,101.6405,101.6405,101.5588,101.5679,15150.0
2015-06-01 15:40:00,111.94,112.02,111.75,111.81,22793.0,101.577,101.6496,101.4046,101.459,22793.0
2015-06-01 15:45:00,111.8,111.86,111.76,111.85,5666.0,101.4499,101.5044,101.4136,101.4953,5666.0
2015-06-01 15:50:00,111.85,111.85,111.7,111.74,13781.0,101.4953,101.4953,101.3592,101.3955,13781.0
2015-06-01 15:55:00,111.71,111.76,111.56,111.62,25977.0,101.3683,101.4136,101.2322,101.2866,25977.0
2015-06-02 09:30:00,111.37,111.41,111.11,111.23,19930.0,101.0597,101.096,100.8238,100.9327,19930.0
2015-06-02 09:35:00,111.22,111.22,110.79,110.97,11559.0,100.9236,100.9236,100.5334,100.6968,11559.0
2015-06-02 09:40:00,110.86,110.98,110.58,110.67,32528.0,100.597,100.7059,100.3429,100.4246,32528.0
2015-06-02 09:45:00,110.64,110.66,110.22,110.3,13052.0,100.3973,100.4155,100.0162,100.0888,13052.0
2015-06-02 09:50:00,110.23,110.44,110.17,110.41,6079.0,100.0253,100.2158,99.9708,100.1886,6079.0
2015-06-02 09:55:00,110.38,110.61,110.33,110.59,9910.0,100.1614,100.3701,100.116,100.352,9910.0
2015-06-02 10:00:00,110.71,110.73,110.53,110.53,7635.0,100.4609,100.479,100.2975,100.2975,7635.0
2015-06-02 10:05:00,110.57,110.69,110.31,110.34,11160.0,100.3338,100.4427,100.0979,100.1251,11160.0
2015-06-02 10:10:00,110.42,110.58,110.41,110.49,2923.0,100.1977,100.3429,100.1886,100.2612,2923.0
2015-06-02 10:15:00,110.51,110.56,110.37,110.42,1923.0,100.2794,100.3247,100.1523,100.1977,1923.0
2015-06-02 10:20:00,110.46,110.48,110.22,110.32,11050.0,100.234,100.2521,100.0162,100.107,11050.0
2015-06-02 10:25:00,110.33,110.39,110.26,110.26,9559.0,100.116,100.1705,100.0525,100.0525,9559.0
2015-06-02 10:30:00,110.25,110.43,110.24,110.34,10386.0,100.0434,100.2068,100.0344,100.1251,10386.0
2015-06-02 10:35:00,110.36,110.67,110.34,110.67,4264.0,100.1433,100.4246,100.1251,100.4246,4264.0
2015-06-02 10:40:00,110.62,110.68,110.46,110.48,5476.0,100.3792,100.4336,100.234,100.2521,5476.0
2015-06-02 10:45:00,110.5,110.59,110.48,110.58,1850.0,100.2703,100.352,100.2521,100.3429,1850.0
2015-06-02 10:50:00,110.55,110.59,110.43,110.48,3587.0,100.3157,100.352,100.2068,100.2521,3587.0
2015-06-02 10:55:00,110.43,110.52,110.36,110.36,5597.0,100.2068,100.2884,100.1433,100.1433,5597.0
2015-06-02 11:00:00,110.38,110.38,110.19,110.3,18960.0,100.1614,100.1614,99.989,100.0888,18960.0
2015-06-02 11:05:00,110.27,110.38,110.21,110.38,11501.0,100.0616,100.1614,100.0071,100.1614,11501.0
2015-06-02 11:10:00,110.37,110.47,110.35,110.45,1209.0,100.1523,100.2431,100.1342,100.2249,1209.0
2015-06-02 11:15:00,110.45,110.45,110.34,110.38,800.0,100.2249,100.2249,100.1251,100.1614,800.0
2015-06-02 11:20:00,110.32,110.42,110.32,110.33,2000.0,100.107,100.1977,100.107,100.116,2000.0
2015-06-02 11:25:00,110.31,110.39,110.25,110.33,2200.0,100.0979,100.1705,100.0434,100.116,2200.0
2015-06-02 11:30:00,110.34,110.42,110.3,110.34,5900.0,100.1251,100.1977,100.0888,100.1251,5900.0
2015-06-02 11:35:00,110.34,110.41,110.25,110.41,1200.0,100.1251,100.1886,100.0434,100.1886,1200.0
2015-06-02 11:40:00,110.36,110.53,110.36,110.51,9494.0,100.1433,100.2975,100.1433,100.2794,9494.0
2015-06-02 11:45:00,110.49,110.51,110.4,110.49,9474.0,100.2612,100.2794,100.1795,100.2612,9474.0
2015-06-02 11:50:00,110.45,110.55,110.41,110.44,2000.0,100.2249,100.3157,100.1886,100.2158,2000.0
2015-06-02 11:55:00,110.44,110.64,110.41,110.56,2027.0,100.2158,100.3973,100.1886,100.3247,2027.0
2015-06-02 12:00:00,110.57,110.78,110.44,110.7,3300.0,100.3338,100.5244,100.2158,100.4518,3300.0
2015-06-02 12:05:00,110.74,110.94,110.71,110.79,2300.0,100.4881,100.6696,100.4609,100.5334,2300.0
2015-06-02 12:10:00,110.78,110.78,110.71,110.71,500.0,100.5244,100.5244,100.4609,100.4609,500.0
2015-06-02 12:15:00,110.65,110.65,110.5,110.5,600.0,100.4064,100.4064,100.2703,100.2703,600.0
2015-06-02 12:20:00,110.57,110.63,110.52,110.58,2100.0,100.3338,100.3883,100.2884,100.3429,2100.0
2015-06-02 12:25:00,110.55,110.55,110.44,110.44,1500.0,100.3157,100.3157,100.2158,100.2158,1500.0
2015-06-02 12:30:00,110.5,110.7,110.49,110.7,4100.0,100.2703,100.4518,100.2612,100.4518,4100.0
2015-06-02 12:35:00,110.7,110.84,110.55,110.56,5100.0,100.4518,100.5788,100.3157,100.3247,5100.0
2015-06-02 12:40:00,110.58,110.58,110.46,110.54,3600.0,100.3429,100.3429,100.234,100.3066,3600.0
2015-06-02 12:45:00,110.45,110.71,110.44,110.7,5664.0,100.2249,100.4609,100.2158,100.4518,5664.0
2015-06-02 12:50:00,110.71,110.91,110.62,110.79,11100.0,100.4609,100.6423,100.3792,100.5334,11100.0
2015-06-02 12:55:00,110.78,111.03,110.78,110.98,5500.0,100.5244,100.7512,100.5244,100.7059,5500.0
2015-06-02 13:00:00,111.05,111.17,110.89,110.95,2500.0,100.7694,100.8783,100.6242,100.6786,2500.0
2015-06-02 13:05:00,110.87,111.04,110.86,110.98,2600.0,100.606,100.7603,100.597,100.7059,2600.0
2015-06-02 13:10:00,110.95,110.96,110.83,110.83,2400.0,100.6786,100.6877,100.5697,100.5697,2400.0
2015-06-02 13:15:00,110.88,110.98,110.86,110.88,5524.0,100.6151,100.7059,100.597,100.6151,5524.0
2015-06-02 13:20:00,110.93,110.99,110.9,110.91,1700.0,100.6605,100.7149,100.6333,100.6423,1700.0
2015-06-02 13:25:00,110.86,110.92,110.85,110.85,1071.0,100.597,100.6514,100.5879,100.5879,1071.0
2015-06-02 13:30:00,110.85,110.92,110.76,110.78,5960.0,100.5879,100.6514,100.5062,100.5244,5960.0
2015-06-02 13:35:00,110.8,110.96,110.8,110.87,2000.0,100.5425,100.6877,100.5425,100.606,2000.0
2015-06-02 13:40:00,110.87,110.87,110.84,110.87,2300.0,100.606,100.606,100.5788,100.606,2300.0
2015-06-02 13:45:00,110.87,110.99,110.87,110.99,2425.0,100.606,100.7149,100.606,100.7149,2425.0
2015-06-02 13:50:00,110.88,111.11,110.88,111.01,2800.0,100.6151,100.8238,100.6151,100.7331,2800.0
2015-06-02 13:55:00,111.03,111.08,110.99,111.0,1600.0,100.7512,100.7966,100.7149,100.724,1600.0
2015-06-02 14:00:00,111.0,111.13,110.95,111.08,6125.0,100.724,100.842,100.6786,100.7966,6125.0
2015-06-02 14:05:00,111.12,111.14,111.02,111.1,3786.0,100.8329,100.851,100.7422,100.8147,3786.0
2015-06-02 14:10:00,111.02,111.06,110.91,110.98,28277.0,100.7422,100.7784,100.6423,100.7059,28277.0
2015-06-02 14:15:00,111.01,111.04,110.88,110.9,3700.0,100.7331,100.7603,100.6151,100.6333,3700.0
2015-06-02 14:20:00,110.92,110.97,110.87,110.93,16298.0,100.6514,100.6968,100.606,100.6605,16298.0
2015-06-02 14:25:00,110.9,110.94,110.8,110.81,36019.0,100.6333,100.6696,100.5425,100.5516,36019.0
2015-06-02 14:30:00,110.84,110.9,110.82,110.85,7631.0,100.5788,100.6333,100.5607,100.5879,7631.0
2015-06-02 14:35:00,110.88,110.88,110.73,110.73,5600.0,100.6151,100.6151,100.479,100.479,5600.0
2015-06-02 14:40:00,110.68,110.71,110.48,110.53,7700.0,100.4336,100.4609,100.2521,100.2975,7700.0
2015-06-02 14:45:00,110.48,110.6,110.47,110.47,4122.0,100.2521,100.361,100.2431,100.2431,4122.0
2015-06-02 14:50:00,110.47,110.49,110.41,110.49,2570.0,100.2431,100.2612,100.1886,100.2612,2570.0
2015-06-02 14:55:00,110.51,110.63,110.51,110.56,2837.0,100.2794,100.3883,100.2794,100.3247,2837.0
2015-06-02 15:00:00,110.56,110.58,110.43,110.45,3600.0,100.3247,100.3429,100.2068,100.2249,3600.0
2015-06-02 15:05:00,110.43,110.5,110.36,110.38,4400.0,100.2068,100.2703,100.1433,100.1614,4400.0
2015-06-02 15:10:00,110.36,110.43,110.26,110.26,2621.0,100.1433,100.2068,100.0525,100.0525,2621.0
2015-06-02 15:15:00,110.24,110.32,110.18,110.3,3692.0,100.0344,100.107,99.9799,100.0888,3692.0
2015-06-02 15:20:00,110.3,110.38,110.15,110.16,6200.0,100.0888,100.1614,99.9527,99.9618,6200.0
2015-06-02 15:25:00,110.19,110.24,110.15,110.17,7820.0,99.989,100.0344,99.9527,99.9708,7820.0
2015-06-02 15:30:00,110.15,110.36,110.11,110.32,5525.0,99.9527,100.1433,99.9164,100.107,5525.0
2015-06-02 15:35:00,110.33,110.38,110.3,110.38,6763.0,100.116,100.1614,100.0888,100.1614,6763.0
2015-06-02 15:40:00,110.35,110.45,110.28,110.31,8132.0,100.1342,100.2249,100.0707,100.0979,8132.0
2015-06-02 15:45:00,110.29,110.31,110.17,110.31,6600.0,100.0797,100.0979,99.9708,100.0979,6600.0
2015-06-02 15:50:00,110.3,110.32,110.1,110.18,22811.0,100.0888,100.107,99.9073,99.9799,22811.0
2015-06-02 15:55:00,110.18,110.18,110.05,110.05,36038.0,99.9799,99.9799,99.862,99.862,36038.0
2015-06-03 09:30:00,112.25,112.55,112.09,112.32,48981.0,101.8583,102.1305,101.7131,101.9218,48981.0
2015-06-03 09:35:00,112.34,112.34,112.02,112.11,11409.0,101.94,101.94,101.6496,101.7312,11409.0
2015-06-03 09:40:00,112.11,112.32,112.04,112.2,13724.0,101.7312,101.9218,101.6677,101.8129,13724.0
2015-06-03 09:45:00,112.34,112.45,112.26,112.28,7797.0,101.94,102.0398,101.8674,101.8855,7797.0
2015-06-03 09:50:00,112.28,112.3,112.0,112.11,19225.0,101.8855,101.9037,101.6314,101.7312,19225.0
2015-06-03 09:55:00,112.08,112.12,111.82,111.93,24640.0,101.704,101.7403,101.4681,101.5679,24640.0
2015-06-03 10:00:00,111.97,112.01,111.78,111.95,32828.0,101.6042,101.6405,101.4318,101.5861,32828.0
2015-06-03 10:05:00,111.96,112.54,111.96,112.51,16959.0,101.5951,102.1214,101.5951,102.0942,16959.0
2015-06-03 10:10:00,112.54,112.92,112.54,112.88,16799.0,102.1214,102.4663,102.1214,102.43,16799.0
2015-06-03 10:15:00,112.89,112.89,112.57,112.65,6544.0,102.439,102.439,102.1487,102.2213,6544.0
2015-06-03 10:20:00,112.66,112.68,112.46,112.46,7388.0,102.2303,102.2485,102.0488,102.0488,7388.0
2015-06-03 10:25:00,112.5,112.53,112.42,112.47,17130.0,102.0851,102.1124,102.0125,102.0579,17130.0
2015-06-03 10:30:00,112.48,112.53,112.38,112.38,17426.0,102.067,102.1124,101.9762,101.9762,17426.0
2015-06-03 10:35:00,112.28,112.43,112.26,112.33,35242.0,101.8855,102.0216,101.8674,101.9309,35242.0
2015-06-03 10:40:00,112.33,112.36,112.15,112.15,6350.0,101.9309,101.9581,101.7675,101.7675,6350.0
2015-06-03 10:45:00,112.13,112.17,112.09,112.13,4650.0,101.7494,101.7857,101.7131,101.7494,4650.0
2015-06-03 10:50:00,112.17,112.41,112.11,112.39,14140.0,101.7857,102.0035,101.7312,101.9853,14140.0
2015-06-03 10:55:00,112.39,112.39,112.26,112.3,12132.0,101.9853,101.9853,101.8674,101.9037,12132.0
2015-06-03 11:00:00,112.29,112.46,112.28,112.34,7750.0,101.8946,102.0488,101.8855,101.94,7750.0
2015-06-03 11:05:00,112.3,112.35,112.21,112.24,6150.0,101.9037,101.949,101.822,101.8492,6150.0
2015-06-03 11:10:00,112.26,112.32,112.23,112.29,5450.0,101.8674,101.9218,101.8401,101.8946,5450.0
2015-06-03 11:15:00,112.23,112.24,112.11,112.21,6044.0,101.8401,101.8492,101.7312,101.822,6044.0
2015-06-03 11:20:00,112.19,112.29,112.14,112.21,5903.0,101.8038,101.8946,101.7585,101.822,5903.0
2015-06-03 11:25:00,112.21,112.28,112.01,112.01,3300.0,101.822,101.8855,101.6405,101.6405,3300.0
2015-06-03 11:30:00,111.97,112.17,111.97,112.17,3350.0,101.6042,101.7857,101.6042,101.7857,3350.0
2015-06-03 11:35:00,112.2,112.3,112.12,112.12,1100.0,101.8129,101.9037,101.7403,101.7403,1100.0
2015-06-03 11:40:00,112.08,112.08,111.93,112.05,2000.0,101.704,101.704,101.5679,101.6768,2000.0
2015-06-03 11:45:00,112.03,112.04,111.93,112.01,4600.0,101.6586,101.6677,101.5679,101.6405,4600.0
2015-06-03 11:50:00,112.04,112.04,111.69,111.83,2414.0,101.6677,101.6677,101.3501,101.4772,2414.0
2015-06-03 11:55:00,111.87,111.89,111.75,111.88,3400.0,101.5135,101.5316,101.4046,101.5225,3400.0
2015-06-03 12:00:00,111.8,111.87,111.8,111.84,900.0,101.4499,101.5135,101.4499,101.4862,900.0
2015-06-03 12:05:00,111.78,111.79,111.61,111.74,3300.0,101.4318,101.4409,101.2775,101.3955,3300.0
2015-06-03 12:10:00,111.78,111.82,111.75,111.75,400.0,101.4318,101.4681,101.4046,101.4046,400.0
2015-06-03 12:15:00,111.71,111.81,111.71,111.71,1423.0,101.3683,101.459,101.3683,101.3683,1423.0
2015-06-03 12:20:00,111.6,111.61,111.53,111.57,1421.0,101.2685,101.2775,101.2049,101.2412,1421.0
2015-06-03 12:25:00,111.56,111.69,111.53,111.57,2000.0,101.2322,101.3501,101.2049,101.2412,2000.0
2015-06-03 12:30:00,111.6,111.62,111.44,111.45,1000.0,101.2685,101.2866,101.1233,101.1323,1000.0
2015-06-03 12:35:00,111.5,111.59,111.49,111.59,1200.0,101.1777,101.2594,101.1686,101.2594,1200.0
2015-06-03 12:40:00,111.55,111.62,111.53,111.62,1700.0,101.2231,101.2866,101.2049,101.2866,1700.0
2015-06-03 12:45:00,111.55,111.61,111.55,111.58,1100.0,101.2231,101.2775,101.2231,101.2503,1100.0
2015-06-03 12:50:00,111.62,111.71,111.61,111.7,1200.0,101.2866,101.3683,101.2775,101.3592,1200.0
2015-06-03 12:55:00,111.71,111.77,111.61,111.76,2200.0,101.3683,101.4227,101.2775,101.4136,2200.0
2015-06-03 13:00:00,111.81,111.96,111.81,111.93,8899.0,101.459,101.5951,101.459,101.5679,8899.0
2015-06-03 13:05:00,111.97,112.14,111.95,112.14,13750.0,101.6042,101.7585,101.5861,101.7585,13750.0
2015-06-03 13:10:00,112.12,112.19,112.11,112.19,1418.0,101.7403,101.8038,101.7312,101.8038,1418.0
2015-06-03 13:15:00,112.16,112.17,111.99,112.05,3800.0,101.7766,101.7857,101.6224,101.6768,3800.0
2015-06-03 13:20:00,111.98,112.03,111.92,111.96,3700.0,101.6133,101.6586,101.5588,101.5951,3700.0
2015-06-03 13:25:00,111.93,111.99,111.93,111.99,1100.0,101.5679,101.6224,101.5679,101.6224,1100.0
2015-06-03 13:30:00,111.99,112.1,111.87,111.9,3000.0,101.6224,101.7222,101.5135,101.5407,3000.0
2015-06-03 13:35:00,111.93,111.98,111.83,111.83,2400.0,101.5679,101.6133,101.4772,101.4772,2400.0
2015-06-03 13:40:00,111.82,111.94,111.76,111.88,7179.0,101.4681,101.577,101.4136,101.5225,7179.0
2015-06-03 13:45:00,111.76,111.82,111.68,111.71,6500.0,101.4136,101.4681,101.3411,101.3683,6500.0
2015-06-03 13:50:00,111.71,111.75,111.67,111.73,1428.0,101.3683,101.4046,101.332,101.3864,1428.0
2015-06-03 13:55:00,111.69,111.79,111.69,111.75,3895.0,101.3501,101.4409,101.3501,101.4046,3895.0
2015-06-03 14:00:00,111.84,111.87,111.8,111.83,700.0,101.4862,101.5135,101.4499,101.4772,700.0
2015-06-03 14:05:00,111.87,111.89,111.79,111.8,2400.0,101.5135,101.5316,101.4409,101.4499,2400.0
2015-06-03 14:10:00,111.77,111.94,111.77,111.88,5195.0,101.4227,101.577,101.4227,101.5225,5195.0
2015-06-03 14:15:00,111.87,111.93,111.85,111.91,3197.0,101.5135,101.5679,101.4953,101.5498,3197.0
2015-06-03 14:20:00,111.94,112.02,111.91,112.02,2216.0,101.577,101.6496,101.5498,101.6496,2216.0
2015-06-03 14:25:00,112.01,112.04,111.97,112.04,3058.0,101.6405,101.6677,101.6042,101.6677,3058.0
2015-06-03 14:30:00,112.02,112.05,111.91,111.92,3175.0,101.6496,101.6768,101.5498,101.5588,3175.0
2015-06-03 14:35:00,111.93,111.96,111.81,111.81,2050.0,101.5679,101.5951,101.459,101.459,2050.0
2015-06-03 14:40:00,111.82,111.82,111.78,111.82,2700.0,101.4681,101.4681,101.4318,101.4681,2700.0
2015-06-03 14:45:00,111.8,111.85,111.78,111.85,3200.0,101.4499,101.4953,101.4318,101.4953,3200.0
2015-06-03 14:50:00,111.83,111.87,111.79,111.87,1391.0,101.4772,101.5135,101.4409,101.5135,1391.0
2015-06-03 14:55:00,111.82,111.83,111.77,111.79,2200.0,101.4681,101.4772,101.4227,101.4409,2200.0
2015-06-03 15:00:00,111.84,111.9,111.73,111.75,3118.0,101.4862,101.5407,101.3864,101.4046,3118.0
2015-06-03 15:05:00,111.76,111.8,111.74,111.74,2000.0,101.4136,101.4499,101.3955,101.3955,2000.0
2015-06-03 15:10:00,111.75,111.83,111.62,111.63,7600.0,101.4046,101.4772,101.2866,101.2957,7600.0
2015-06-03 15:15:00,111.67,111.67,111.57,111.6,6600.0,101.332,101.332,101.2412,101.2685,6600.0
2015-06-03 15:20:00,111.55,111.66,111.54,111.65,8750.0,101.2231,101.3229,101.214,101.3138,8750.0
2015-06-03 15:25:00,111.65,111.75,111.56,111.62,16446.0,101.3138,101.4046,101.2322,101.2866,16446.0
2015-06-03 15:30:00,111.62,111.66,111.5,111.61,6800.0,101.2866,101.3229,101.1777,101.2775,6800.0
2015-06-03 15:35:00,111.62,111.73,111.62,111.73,4650.0,101.2866,101.3864,101.2866,101.3864,4650.0
2015-06-03 15:40:00,111.7,111.77,111.65,111.75,9510.0,101.3592,101.4227,101.3138,101.4046,9510.0
2015-06-03 15:45:00,111.73,111.79,111.71,111.77,7770.0,101.3864,101.4409,101.3683,101.4227,7770.0
2015-06-03 15:50:00,111.77,111.91,111.71,111.81,15846.0,101.4227,101.5498,101.3683,101.459,15846.0
2015-06-03 15:55:00,111.81,111.83,111.5,111.69,31949.0,101.459,101.4772,101.1777,101.3501,31949.0
2015-06-04 09:30:00,112.07,112.71,112.02,112.53,37966.0,101.6949,102.2757,101.6496,102.1124,37966.0
2015-06-04 09:35:00,112.53,112.6,112.14,112.6,39567.0,102.1124,102.1759,101.7585,102.1759,39567.0
2015-06-04 09:40:00,112.56,112.78,112.52,112.56,35830.0,102.1396,102.3392,102.1033,102.1396,35830.0
2015-06-04 09:45:00,112.58,112.69,112.54,112.63,29095.0,102.1577,102.2575,102.1214,102.2031,29095.0
2015-06-04 09:50:00,112.62,112.89,112.55,112.89,17897.0,102.194,102.439,102.1305,102.439,17897.0
2015-06-04 09:55:00,112.93,113.11,112.93,113.06,8619.0,102.4753,102.6387,102.4753,102.5933,8619.0
2015-06-04 10:00:00,113.05,113.67,113.04,113.42,16078.0,102.5842,103.1468,102.5751,102.92,16078.0
2015-06-04 10:05:00,113.36,113.68,113.32,113.35,11919.0,102.8655,103.1559,102.8292,102.8564,11919.0
2015-06-04 10:10:00,113.42,113.5,113.03,113.14,40921.0,102.92,102.9926,102.5661,102.6659,40921.0
2015-06-04 10:15:00,113.21,113.34,112.99,113.27,7513.0,102.7294,102.8474,102.5298,102.7839,7513.0
2015-06-04 10:20:00,113.31,113.46,113.12,113.15,7122.0,102.8202,102.9563,102.6477,102.675,7122.0
2015-06-04 10:25:00,113.13,113.28,113.07,113.19,8363.0,102.6568,102.7929,102.6024,102.7113,8363.0
2015-06-04 10:30:00,113.17,113.17,112.78,112.86,6338.0,102.6931,102.6931,102.3392,102.4118,6338.0
2015-06-04 10:35:00,112.74,113.07,112.74,112.97,5100.0,102.3029,102.6024,102.3029,102.5116,5100.0
2015-06-04 10:40:00,112.91,113.35,112.89,113.26,7513.0,102.4572,102.8564,102.439,102.7748,7513.0
2015-06-04 10:45:00,113.25,113.27,113.08,113.26,5913.0,102.7657,102.7839,102.6114,102.7748,5913.0
2015-06-04 10:50:00,113.25,113.25,112.78,112.83,17003.0,102.7657,102.7657,102.3392,102.3846,17003.0
2015-06-04 10:55:00,112.77,113.0,112.5,112.5,70185.0,102.3301,102.5388,102.0851,102.0851,70185.0
2015-06-04 11:00:00,112.45,112.5,112.1,112.17,24224.0,102.0398,102.0851,101.7222,101.7857,24224.0
2015-06-04 11:05:00,112.14,112.15,111.73,111.81,30565.0,101.7585,101.7675,101.3864,101.459,30565.0
2015-06-04 11:10:00,111.85,111.97,111.73,111.87,22616.0,101.4953,101.6042,101.3864,101.5135,22616.0
2015-06-04 11:15:00,111.88,111.94,111.79,111.83,17150.0,101.5225,101.577,101.4409,101.4772,17150.0
2015-06-04 11:20:00,111.85,111.96,111.69,111.92,13286.0,101.4953,101.5951,101.3501,101.5588,13286.0
2015-06-04 11:25:00,111.9,112.0,111.71,111.71,8997.0,101.5407,101.6314,101.3683,101.3683,8997.0
2015-06-04 11:30:00,111.77,111.77,111.53,111.77,5250.0,101.4227,101.4227,101.2049,101.4227,5250.0
2015-06-04 11:35:00,111.75,111.77,111.5,111.5,5600.0,101.4046,101.4227,101.1777,101.1777,5600.0
2015-06-04 11:40:00,111.59,111.9,111.58,111.88,3200.0,101.2594,101.5407,101.2503,101.5225,3200.0
2015-06-04 11:45:00,111.78,111.84,111.73,111.78,3991.0,101.4318,101.4862,101.3864,101.4318,3991.0
2015-06-04 11:50:00,111.78,111.99,111.71,111.85,10378.0,101.4318,101.6224,101.3683,101.4953,10378.0
2015-06-04 11:55:00,111.86,111.87,111.69,111.78,1600.0,101.5044,101.5135,101.3501,101.4318,1600.0
2015-06-04 12:00:00,111.8,111.85,111.76,111.83,2450.0,101.4499,101.4953,101.4136,101.4772,2450.0
2015-06-04 12:05:00,111.79,111.91,111.78,111.9,2150.0,101.4409,101.5498,101.4318,101.5407,2150.0
2015-06-04 12:10:00,111.88,111.9,111.77,111.77,1435.0,101.5225,101.5407,101.4227,101.4227,1435.0
2015-06-04 12:15:00,111.73,111.78,111.73,111.73,1300.0,101.3864,101.4318,101.3864,101.3864,1300.0
2015-06-04 12:20:00,111.67,111.74,111.61,111.74,1000.0,101.332,101.3955,101.2775,101.3955,1000.0
2015-06-04 12:25:00,111.76,111.89,111.69,111.69,1958.0,101.4136,101.5316,101.3501,101.3501,1958.0
2015-06-04 12:30:00,111.62,111.82,111.57,111.82,2200.0,101.2866,101.4681,101.2412,101.4681,2200.0
2015-06-04 12:35:00,111.77,111.87,111.77,111.81,1000.0,101.4227,101.5135,101.4227,101.459,1000.0
2015-06-04 12:40:00,111.85,111.86,111.74,111.75,450.0,101.4953,101.5044,101.3955,101.4046,450.0
2015-06-04 12:45:00,111.82,111.91,111.82,111.86,1300.0,101.4681,101.5498,101.4681,101.5044,1300.0
2015-06-04 12:50:00,111.77,111.91,111.77,111.91,500.0,101.4227,101.5498,101.4227,101.5498,500.0
2015-06-04 12:55:00,111.91,111.91,111.69,111.69,2400.0,101.5498,101.5498,101.3501,101.3501,2400.0
2015-06-04 13:00:00,111.71,111.76,111.52,111.63,2100.0,101.3683,101.4136,101.1959,101.2957,2100.0
2015-06-04 13:05:00,111.58,111.58,111.43,111.44,1927.0,101.2503,101.2503,101.1142,101.1233,1927.0
2015-06-04 13:10:00,111.5,111.53,111.25,111.32,7588.0,101.1777,101.2049,100.9509,101.0144,7588.0
2015-06-04 13:15:00,111.3,111.3,110.96,110.98,13990.0,100.9962,100.9962,100.6877,100.7059,13990.0
2015-06-04 13:20:00,110.86,110.86,110.76,110.81,5764.0,100.597,100.597,100.5062,100.5516,5764.0
2015-06-04 13:25:00,110.81,110.85,110.67,110.68,3950.0,100.5516,100.5879,100.4246,100.4336,3950.0
2015-06-04 13:30:00,110.69,110.79,110.65,110.75,20151.0,100.4427,100.5334,100.4064,100.4971,20151.0
2015-06-04 13:35:00,110.8,110.88,110.8,110.85,1700.0,100.5425,100.6151,100.5425,100.5879,1700.0
2015-06-04 13:40:00,110.83,110.83,110.64,110.64,3100.0,100.5697,100.5697,100.3973,100.3973,3100.0
2015-06-04 13:45:00,110.65,110.65,110.51,110.62,2000.0,100.4064,100.4064,100.2794,100.3792,2000.0
2015-06-04 13:50:00,110.61,110.64,110.57,110.6,3625.0,100.3701,100.3973,100.3338,100.361,3625.0
2015-06-04 13:55:00,110.6,110.62,110.55,110.57,6295.0,100.361,100.3792,100.3157,100.3338,6295.0
2015-06-04 14:00:00,110.61,110.62,110.55,110.62,4428.0,100.3701,100.3792,100.3157,100.3792,4428.0
2015-06-04 14:05:00,110.65,110.65,110.55,110.59,3600.0,100.4064,100.4064,100.3157,100.352,3600.0
2015-06-04 14:10:00,110.59,110.71,110.55,110.71,5000.0,100.352,100.4609,100.3157,100.4609,5000.0
2015-06-04 14:15:00,110.7,110.71,110.55,110.59,3259.0,100.4518,100.4609,100.3157,100.352,3259.0
2015-06-04 14:20:00,110.6,110.74,110.6,110.74,5278.0,100.361,100.4881,100.361,100.4881,5278.0
2015-06-04 14:25:00,110.77,110.83,110.65,110.72,4492.0,100.5153,100.5697,100.4064,100.4699,4492.0
2015-06-04 14:30:00,110.68,110.76,110.56,110.57,2305.0,100.4336,100.5062,100.3247,100.3338,2305.0
2015-06-04 14:35:00,110.57,110.66,110.57,110.65,5900.0,100.3338,100.4155,100.3338,100.4064,5900.0
2015-06-04 14:40:00,110.61,110.76,110.58,110.7,4435.0,100.3701,100.5062,100.3429,100.4518,4435.0
2015-06-04 14:45:00,110.72,110.79,110.67,110.7,4800.0,100.4699,100.5334,100.4246,100.4518,4800.0
2015-06-04 14:50:00,110.72,110.81,110.71,110.81,5700.0,100.4699,100.5516,100.4609,100.5516,5700.0
2015-06-04 14:55:00,110.79,110.91,110.76,110.83,5939.0,100.5334,100.6423,100.5062,100.5697,5939.0
2015-06-04 15:00:00,110.87,111.02,110.84,110.97,2900.0,100.606,100.7422,100.5788,100.6968,2900.0
2015-06-04 15:05:00,111.0,111.02,110.79,110.79,6543.0,100.724,100.7422,100.5334,100.5334,6543.0
2015-06-04 15:10:00,110.8,110.83,110.67,110.75,6500.0,100.5425,100.5697,100.4246,100.4971,6500.0
2015-06-04 15:15:00,110.68,110.75,110.48,110.48,3650.0,100.4336,100.4971,100.2521,100.2521,3650.0
2015-06-04 15:20:00,110.54,110.68,110.45,110.51,7785.0,100.3066,100.4336,100.2249,100.2794,7785.0
2015-06-04 15:25:00,110.52,110.52,110.42,110.44,4701.0,100.2884,100.2884,100.1977,100.2158,4701.0
2015-06-04 15:30:00,110.46,110.55,110.41,110.51,5400.0,100.234,100.3157,100.1886,100.2794,5400.0
2015-06-04 15:35:00,110.5,110.57,110.43,110.56,7850.0,100.2703,100.3338,100.2068,100.3247,7850.0
2015-06-04 15:40:00,110.57,110.71,110.48,110.49,12177.0,100.3338,100.4609,100.2521,100.2612,12177.0
2015-06-04 15:45:00,110.53,110.55,110.43,110.54,14249.0,100.2975,100.3157,100.2068,100.3066,14249.0
2015-06-04 15:50:00,110.48,110.54,110.37,110.46,14400.0,100.2521,100.3066,100.1523,100.234,14400.0
2015-06-04 15:55:00,110.46,110.62,110.42,110.52,28155.0,100.234,100.3792,100.1977,100.2884,28155.0
2015-06-05 09:30:00,109.6,109.82,109.24,109.36,30265.0,99.4536,99.6532,99.1269,99.2358,30265.0
2015-06-05 09:35:00,109.31,109.31,109.01,109.05,12334.0,99.1905,99.1905,98.9182,98.9545,12334.0
2015-06-05 09:40:00,108.99,109.0,108.75,108.78,28000.0,98.9001,98.9092,98.6823,98.7095,28000.0
2015-06-05 09:45:00,108.78,109.05,108.78,109.05,12620.0,98.7095,98.9545,98.7095,98.9545,12620.0
2015-06-05 09:50:00,109.04,109.09,108.9,109.0,8705.0,98.9455,98.9908,98.8184,98.9092,8705.0
2015-06-05 09:55:00,108.84,109.02,108.84,108.97,3643.0,98.764,98.9273,98.764,98.8819,3643.0
2015-06-05 10:00:00,108.9,109.14,108.9,109.14,45422.0,98.8184,99.0362,98.8184,99.0362,45422.0
2015-06-05 10:05:00,109.23,109.27,109.07,109.14,1722.0,99.1179,99.1542,98.9727,99.0362,1722.0
2015-06-05 10:10:00,109.13,109.26,108.97,109.16,6869.0,99.0271,99.1451,98.8819,99.0543,6869.0
2015-06-05 10:15:00,109.18,109.29,109.12,109.18,10505.0,99.0725,99.1723,99.018,99.0725,10505.0
2015-06-05 10:20:00,109.19,109.46,109.19,109.42,4860.0,99.0816,99.3266,99.0816,99.2903,4860.0
2015-06-05 10:25:00,109.43,109.56,109.3,109.37,6906.0,99.2993,99.4173,99.1814,99.2449,6906.0
2015-06-05 10:30:00,109.39,109.58,109.39,109.58,6652.0,99.2631,99.4355,99.2631,99.4355,6652.0
2015-06-05 10:35:00,109.7,109.96,109.7,109.95,4200.0,99.5444,99.7803,99.5444,99.7712,4200.0
2015-06-05 10:40:00,109.94,110.01,109.86,110.01,14156.0,99.7621,99.8257,99.6895,99.8257,14156.0
2015-06-05 10:45:00,109.95,110.0,109.68,109.68,8061.0,99.7712,99.8166,99.5262,99.5262,8061.0
2015-06-05 10:50:00,109.65,109.65,109.48,109.5,6117.0,99.499,99.499,99.3447,99.3629,6117.0
2015-06-05 10:55:00,109.54,109.54,109.41,109.42,2160.0,99.3992,99.3992,99.2812,99.2903,2160.0
2015-06-05 11:00:00,109.5,109.52,109.3,109.52,2300.0,99.3629,99.381,99.1814,99.381,2300.0
2015-06-05 11:05:00,109.51,109.51,109.25,109.27,10747.0,99.3719,99.3719,99.136,99.1542,10747.0
2015-06-05 11:10:00,109.28,109.38,109.24,109.38,5200.0,99.1632,99.254,99.1269,99.254,5200.0
2015-06-05 11:15:00,109.32,109.32,109.16,109.19,6556.0,99.1995,99.1995,99.0543,99.0816,6556.0
2015-06-05 11:20:00,109.18,109.38,109.17,109.31,6000.0,99.0725,99.254,99.0634,99.1905,6000.0
2015-06-05 11:25:00,109.24,109.34,109.14,109.27,9525.0,99.1269,99.2177,99.0362,99.1542,9525.0
2015-06-05 11:30:00,109.34,109.36,109.03,109.06,8900.0,99.2177,99.2358,98.9364,98.9636,8900.0
2015-06-05 11:35:00,109.06,109.09,109.0,109.09,2900.0,98.9636,98.9908,98.9092,98.9908,2900.0
2015-06-05 11:40:00,109.1,109.1,108.95,108.95,4000.0,98.9999,98.9999,98.8638,98.8638,4000.0
2015-06-05 11:45:00,108.88,108.93,108.86,108.93,1900.0,98.8003,98.8456,98.7821,98.8456,1900.0
2015-06-05 11:50:00,108.91,109.02,108.91,109.01,1950.0,98.8275,98.9273,98.8275,98.9182,1950.0
2015-06-05 11:55:00,109.01,109.01,108.9,108.96,3061.0,98.9182,98.9182,98.8184,98.8729,3061.0
2015-06-05 12:00:00,108.91,108.97,108.91,108.93,3400.0,98.8275,98.8819,98.8275,98.8456,3400.0
2015-06-05 12:05:00,108.92,109.01,108.9,109.01,2600.0,98.8366,98.9182,98.8184,98.9182,2600.0
2015-06-05 12:10:00,109.07,109.12,109.02,109.1,1600.0,98.9727,99.018,98.9273,98.9999,1600.0
2015-06-05 12:15:00,109.07,109.16,109.0,109.16,3066.0,98.9727,99.0543,98.9092,99.0543,3066.0
2015-06-05 12:20:00,109.2,109.45,109.16,109.16,2700.0,99.0906,99.3175,99.0543,99.0543,2700.0
2015-06-05 12:25:00,109.11,109.15,109.05,109.06,1900.0,99.009,99.0453,98.9545,98.9636,1900.0
2015-06-05 12:30:00,109.06,109.13,109.03,109.13,2950.0,98.9636,99.0271,98.9364,99.0271,2950.0
2015-06-05 12:35:00,109.11,109.19,109.09,109.16,700.0,99.009,99.0816,98.9908,99.0543,700.0
2015-06-05 12:40:00,109.11,109.39,109.05,109.31,3771.0,99.009,99.2631,98.9545,99.1905,3771.0
2015-06-05 12:45:00,109.31,109.46,109.3,109.45,1600.0,99.1905,99.3266,99.1814,99.3175,1600.0
2015-06-05 12:50:00,109.47,109.49,109.41,109.45,1700.0,99.3356,99.3538,99.2812,99.3175,1700.0
2015-06-05 12:55:00,109.45,109.46,109.34,109.36,3600.0,99.3175,99.3266,99.2177,99.2358,3600.0
2015-06-05 13:00:00,109.35,109.36,109.33,109.33,2439.0,99.2268,99.2358,99.2086,99.2086,2439.0
2015-06-05 13:05:00,109.34,109.44,109.33,109.33,2600.0,99.2177,99.3084,99.2086,99.2086,2600.0
2015-06-05 13:10:00,109.36,109.36,109.33,109.33,690.0,99.2358,99.2358,99.2086,99.2086,690.0
2015-06-05 13:15:00,109.31,109.32,109.27,109.32,1800.0,99.1905,99.1995,99.1542,99.1995,1800.0
2015-06-05 13:20:00,109.32,109.32,109.21,109.32,6800.0,99.1995,99.1995,99.0997,99.1995,6800.0
2015-06-05 13:25:00,109.34,109.34,109.3,109.33,1600.0,99.2177,99.2177,99.1814,99.2086,1600.0
2015-06-05 13:30:00,109.34,109.35,109.26,109.29,6146.0,99.2177,99.2268,99.1451,99.1723,6146.0
2015-06-05 13:35:00,109.25,109.25,109.22,109.25,4500.0,99.136,99.136,99.1088,99.136,4500.0
2015-06-05 13:40:00,109.22,109.22,109.18,109.21,861.0,99.1088,99.1088,99.0725,99.0997,861.0
2015-06-05 13:45:00,109.21,109.22,109.18,109.18,1150.0,99.0997,99.1088,99.0725,99.0725,1150.0
2015-06-05 13:50:00,109.17,109.21,109.16,109.19,2008.0,99.0634,99.0997,99.0543,99.0816,2008.0
2015-06-05 13:55:00,109.18,109.18,109.13,109.18,1995.0,99.0725,99.0725,99.0271,99.0725,1995.0
2015-06-05 14:00:00,109.19,109.26,109.18,109.24,2700.0,99.0816,99.1451,99.0725,99.1269,2700.0
2015-06-05 14:05:00,109.25,109.25,109.21,109.23,2911.0,99.136,99.136,99.0997,99.1179,2911.0
2015-06-05 14:10:00,109.25,109.28,109.23,109.26,6439.0,99.136,99.1632,99.1179,99.1451,6439.0
2015-06-05 14:15:00,109.24,109.28,109.23,109.28,4314.0,99.1269,99.1632,99.1179,99.1632,4314.0
2015-06-05 14:20:00,109.26,109.26,109.2,109.24,1350.0,99.1451,99.1451,99.0906,99.1269,1350.0
2015-06-05 14:25:00,109.25,109.26,109.14,109.23,3511.0,99.136,99.1451,99.0362,99.1179,3511.0
2015-06-05 14:30:00,109.25,109.25,109.2,109.24,3051.0,99.136,99.136,99.0906,99.1269,3051.0
2015-06-05 14:35:00,109.24,109.27,109.21,109.22,2510.0,99.1269,99.1542,99.0997,99.1088,2510.0
2015-06-05 14:40:00,109.22,109.25,109.21,109.25,1950.0,99.1088,99.136,99.0997,99.136,1950.0
2015-06-05 14:45:00,109.22,109.23,109.14,109.19,2601.0,99.1088,99.1179,99.0362,99.0816,2601.0
2015-06-05 14:50:00,109.19,109.35,109.19,109.35,1636.0,99.0816,99.2268,99.0816,99.2268,1636.0
2015-06-05 14:55:00,109.28,109.28,109.15,109.18,1776.0,99.1632,99.1632,99.0453,99.0725,1776.0
2015-06-05 15:00:00,109.23,109.25,109.15,109.15,6650.0,99.1179,99.136,99.0453,99.0453,6650.0
2015-06-05 15:05:00,109.16,109.22,109.14,109.14,1300.0,99.0543,99.1088,99.0362,99.0362,1300.0
2015-06-05 15:10:00,109.18,109.18,109.18,109.18,200.0,99.0725,99.0725,99.0725,99.0725,200.0
2015-06-05 15:15:00,109.25,109.26,109.16,109.16,1368.0,99.136,99.1451,99.0543,99.0543,1368.0
2015-06-05 15:20:00,109.18,109.23,109.16,109.18,5000.0,99.0725,99.1179,99.0543,99.0725,5000.0
2015-06-05 15:25:00,109.17,109.21,109.14,109.15,5907.0,99.0634,99.0997,99.0362,99.0453,5907.0
2015-06-05 15:30:00,109.14,109.25,109.09,109.21,8400.0,99.0362,99.136,98.9908,99.0997,8400.0
2015-06-05 15:35:00,109.2,109.27,109.13,109.17,4400.0,99.0906,99.1542,99.0271,99.0634,4400.0
2015-06-05 15:40:00,109.16,109.2,109.09,109.2,4052.0,99.0543,99.0906,98.9908,99.0906,4052.0
2015-06-05 15:45:00,109.18,109.23,109.07,109.16,6224.0,99.0725,99.1179,98.9727,99.0543,6224.0
2015-06-05 15:50:00,109.15,109.23,109.12,109.2,8136.0,99.0453,99.1179,99.018,99.0906,8136.0
2015-06-05 15:55:00,109.21,109.26,109.04,109.11,30230.0,99.0997,99.1451,98.9455,99.009,30230.0
2015-06-08 09:30:00,108.17,108.38,108.17,108.18,33487.0,98.156,98.3466,98.156,98.1651,33487.0
2015-06-08 09:35:00,108.27,108.48,108.21,108.38,17782.0,98.2467,98.4373,98.1923,98.3466,17782.0
2015-06-08 09:40:00,108.34,108.34,108.04,108.1,8556.0,98.3103,98.3103,98.038,98.0925,8556.0
2015-06-08 09:45:00,108.13,108.33,108.11,108.25,7600.0,98.1197,98.3012,98.1015,98.2286,7600.0
2015-06-08 09:50:00,108.24,108.31,108.1,108.2,10630.0,98.2195,98.283,98.0925,98.1832,10630.0
2015-06-08 09:55:00,108.17,108.23,108.15,108.23,6400.0,98.156,98.2104,98.1378,98.2104,6400.0
2015-06-08 10:00:00,108.19,108.3,108.1,108.28,9537.0,98.1741,98.274,98.0925,98.2558,9537.0
2015-06-08 10:05:00,108.3,108.32,108.18,108.27,4585.0,98.274,98.2921,98.1651,98.2467,4585.0
2015-06-08 10:10:00,108.26,108.34,108.12,108.2,13033.0,98.2377,98.3103,98.1106,98.1832,13033.0
2015-06-08 10:15:00,108.19,108.31,108.13,108.27,9198.0,98.1741,98.283,98.1197,98.2467,9198.0
2015-06-08 10:20:00,108.21,108.47,108.2,108.4,5178.0,98.1923,98.4282,98.1832,98.3647,5178.0
2015-06-08 10:25:00,108.42,108.46,108.32,108.34,4920.0,98.3829,98.4191,98.2921,98.3103,4920.0
2015-06-08 10:30:00,108.36,108.53,108.35,108.42,9429.0,98.3284,98.4827,98.3193,98.3829,9429.0
2015-06-08 10:35:00,108.47,108.49,108.42,108.47,4523.0,98.4282,98.4464,98.3829,98.4282,4523.0
2015-06-08 10:40:00,108.47,108.6,108.41,108.41,10765.0,98.4282,98.5462,98.3738,98.3738,10765.0
2015-06-08 10:45:00,108.47,108.57,108.4,108.43,9645.0,98.4282,98.519,98.3647,98.3919,9645.0
2015-06-08 10:50:00,108.41,108.49,108.35,108.38,5562.0,98.3738,98.4464,98.3193,98.3466,5562.0
2015-06-08 10:55:00,108.4,108.45,108.35,108.4,4189.0,98.3647,98.4101,98.3193,98.3647,4189.0
2015-06-08 11:00:00,108.42,108.46,108.38,108.45,6098.0,98.3829,98.4191,98.3466,98.4101,6098.0
2015-06-08 11:05:00,108.41,108.46,108.37,108.41,6668.0,98.3738,98.4191,98.3375,98.3738,6668.0
2015-06-08 11:10:00,108.42,108.5,108.36,108.5,12806.0,98.3829,98.4554,98.3284,98.4554,12806.0
2015-06-08 11:15:00,108.47,108.54,108.36,108.53,5647.0,98.4282,98.4917,98.3284,98.4827,5647.0
2015-06-08 11:20:00,108.57,108.6,108.4,108.45,6914.0,98.519,98.5462,98.3647,98.4101,6914.0
2015-06-08 11:25:00,108.5,108.55,108.12,108.19,5458.0,98.4554,98.5008,98.1106,98.1741,5458.0
2015-06-08 11:30:00,108.17,108.22,108.05,108.11,10137.0,98.156,98.2014,98.0471,98.1015,10137.0
2015-06-08 11:35:00,108.12,108.18,108.05,108.07,9529.0,98.1106,98.1651,98.0471,98.0653,9529.0
2015-06-08 11:40:00,108.03,108.15,107.88,108.15,7533.0,98.029,98.1378,97.8928,98.1378,7533.0
2015-06-08 11:45:00,108.15,108.15,107.97,108.01,2800.0,98.1378,98.1378,97.9745,98.0108,2800.0
2015-06-08 11:50:00,107.96,107.96,107.74,107.78,3300.0,97.9654,97.9654,97.7658,97.8021,3300.0
2015-06-08 11:55:00,107.77,107.87,107.77,107.81,6800.0,97.793,97.8838,97.793,97.8293,6800.0
2015-06-08 12:00:00,107.79,107.84,107.77,107.83,5813.0,97.8112,97.8565,97.793,97.8475,5813.0
2015-06-08 12:05:00,107.8,107.94,107.79,107.94,2399.0,97.8202,97.9473,97.8112,97.9473,2399.0
2015-06-08 12:10:00,107.95,108.1,107.95,107.99,1408.0,97.9564,98.0925,97.9564,97.9927,1408.0
2015-06-08 12:15:00,108.01,108.08,108.0,108.01,1300.0,98.0108,98.0743,98.0017,98.0108,1300.0
2015-06-08 12:20:00,107.95,107.95,107.87,107.87,1700.0,97.9564,97.9564,97.8838,97.8838,1700.0
2015-06-08 12:25:00,107.86,107.88,107.79,107.86,5710.0,97.8747,97.8928,97.8112,97.8747,5710.0
2015-06-08 12:30:00,107.83,107.86,107.76,107.85,3400.0,97.8475,97.8747,97.784,97.8656,3400.0
2015-06-08 12:35:00,107.79,107.79,107.76,107.76,300.0,97.8112,97.8112,97.784,97.784,300.0
2015-06-08 12:40:00,107.76,107.76,107.66,107.71,1737.0,97.784,97.784,97.6932,97.7386,1737.0
2015-06-08 12:45:00,107.66,107.66,107.56,107.62,2200.0,97.6932,97.6932,97.6025,97.6569,2200.0
2015-06-08 12:50:00,107.66,107.66,107.63,107.64,900.0,97.6932,97.6932,97.666,97.6751,900.0
2015-06-08 12:55:00,107.64,107.64,107.46,107.52,7150.0,97.6751,97.6751,97.5117,97.5662,7150.0
2015-06-08 13:00:00,107.49,107.49,107.43,107.48,3500.0,97.5389,97.5389,97.4845,97.5299,3500.0
2015-06-08 13:05:00,107.48,107.61,107.46,107.59,7300.0,97.5299,97.6478,97.5117,97.6297,7300.0
2015-06-08 13:10:00,107.6,107.63,107.54,107.6,3900.0,97.6388,97.666,97.5843,97.6388,3900.0
2015-06-08 13:15:00,107.6,107.66,107.51,107.54,10063.0,97.6388,97.6932,97.5571,97.5843,10063.0
2015-06-08 13:20:00,107.51,107.63,107.44,107.56,4310.0,97.5571,97.666,97.4936,97.6025,4310.0
2015-06-08 13:25:00,107.5,107.5,107.29,107.32,7175.0,97.548,97.548,97.3575,97.3847,7175.0
2015-06-08 13:30:00,107.28,107.28,107.19,107.24,4944.0,97.3484,97.3484,97.2667,97.3121,4944.0
2015-06-08 13:35:00,107.23,107.23,107.13,107.14,5000.0,97.303,97.303,97.2123,97.2213,5000.0
2015-06-08 13:40:00,107.16,107.24,107.13,107.23,7000.0,97.2395,97.3121,97.2123,97.303,7000.0
2015-06-08 13:45:00,107.22,107.33,107.2,107.33,5963.0,97.2939,97.3938,97.2758,97.3938,5963.0
2015-06-08 13:50:00,107.29,107.39,107.28,107.34,3200.0,97.3575,97.4482,97.3484,97.4028,3200.0
2015-06-08 13:55:00,107.36,107.42,107.33,107.38,5640.0,97.421,97.4754,97.3938,97.4391,5640.0
2015-06-08 14:00:00,107.42,107.42,107.29,107.39,4600.0,97.4754,97.4754,97.3575,97.4482,4600.0
2015-06-08 14:05:00,107.39,107.61,107.39,107.6,13029.0,97.4482,97.6478,97.4482,97.6388,13029.0
2015-06-08 14:10:00,107.6,107.65,107.57,107.65,5900.0,97.6388,97.6841,97.6115,97.6841,5900.0
2015-06-08 14:15:00,107.66,107.69,107.56,107.67,6387.0,97.6932,97.7204,97.6025,97.7023,6387.0
2015-06-08 14:20:00,107.66,107.7,107.63,107.64,4400.0,97.6932,97.7295,97.666,97.6751,4400.0
2015-06-08 14:25:00,107.63,107.82,107.6,107.79,15620.0,97.666,97.8384,97.6388,97.8112,15620.0
2015-06-08 14:30:00,107.81,108.04,107.81,107.96,7486.0,97.8293,98.038,97.8293,97.9654,7486.0
2015-06-08 14:35:00,108.01,108.19,108.0,108.18,2640.0,98.0108,98.1741,98.0017,98.1651,2640.0
2015-06-08 14:40:00,108.07,108.12,108.02,108.02,5412.0,98.0653,98.1106,98.0199,98.0199,5412.0
2015-06-08 14:45:00,108.01,108.01,107.9,107.95,5525.0,98.0108,98.0108,97.911,97.9564,5525.0
2015-06-08 14:50:00,107.99,108.14,107.95,107.95,6399.0,97.9927,98.1288,97.9564,97.9564,6399.0
2015-06-08 14:55:00,107.98,108.13,107.97,107.98,5804.0,97.9836,98.1197,97.9745,97.9836,5804.0
2015-06-08 15:00:00,108.03,108.1,107.96,108.0,8416.0,98.029,98.0925,97.9654,98.0017,8416.0
2015-06-08 15:05:00,108.02,108.03,107.93,107.95,7871.0,98.0199,98.029,97.9382,97.9564,7871.0
2015-06-08 15:10:00,107.95,107.95,107.68,107.71,9400.0,97.9564,97.9564,97.7114,97.7386,9400.0
2015-06-08 15:15:00,107.71,107.81,107.69,107.69,10819.0,97.7386,97.8293,97.7204,97.7204,10819.0
2015-06-08 15:20:00,107.68,107.78,107.64,107.68,11260.0,97.7114,97.8021,97.6751,97.7114,11260.0
2015-06-08 15:25:00,107.7,107.97,107.62,107.87,15395.0,97.7295,97.9745,97.6569,97.8838,15395.0
2015-06-08 15:30:00,107.87,107.94,107.8,107.85,15222.0,97.8838,97.9473,97.8202,97.8656,15222.0
2015-06-08 15:35:00,107.86,107.94,107.77,107.77,15937.0,97.8747,97.9473,97.793,97.793,15937.0
2015-06-08 15:40:00,107.84,107.97,107.81,107.86,12982.0,97.8565,97.9745,97.8293,97.8747,12982.0
2015-06-08 15:45:00,107.83,108.17,107.8,108.03,27476.0,97.8475,98.156,97.8202,98.029,27476.0
2015-06-08 15:50:00,108.02,108.03,107.93,107.95,21586.0,98.0199,98.029,97.9382,97.9564,21586.0
2015-06-08 15:55:00,107.95,107.97,107.78,107.78,28687.0,97.9564,97.9745,97.8021,97.8021,28687.0
2015-06-09 09:30:00,108.52,108.62,108.18,108.33,37504.0,98.4736,98.5643,98.1651,98.3012,37504.0
2015-06-09 09:35:00,108.39,108.45,108.13,108.19,39101.0,98.3556,98.4101,98.1197,98.1741,39101.0
2015-06-09 09:40:00,108.21,108.3,107.9,107.9,14851.0,98.1923,98.274,97.911,97.911,14851.0
2015-06-09 09:45:00,107.9,108.12,107.9,108.1,6100.0,97.911,98.1106,97.911,98.0925,6100.0
2015-06-09 09:50:00,108.12,108.12,107.89,107.94,43472.0,98.1106,98.1106,97.9019,97.9473,43472.0
2015-06-09 09:55:00,107.98,108.0,107.81,107.85,4956.0,97.9836,98.0017,97.8293,97.8656,4956.0
2015-06-09 10:00:00,107.82,107.99,107.69,107.82,8134.0,97.8384,97.9927,97.7204,97.8384,8134.0
2015-06-09 10:05:00,107.82,107.82,107.65,107.67,5400.0,97.8384,97.8384,97.6841,97.7023,5400.0
2015-06-09 10:10:00,107.64,107.68,107.49,107.55,3143.0,97.6751,97.7114,97.5389,97.5934,3143.0
2015-06-09 10:15:00,107.62,107.68,107.54,107.54,6468.0,97.6569,97.7114,97.5843,97.5843,6468.0
2015-06-09 10:20:00,107.54,107.55,107.31,107.31,12320.0,97.5843,97.5934,97.3756,97.3756,12320.0
2015-06-09 10:25:00,107.28,107.35,107.26,107.33,2197.0,97.3484,97.4119,97.3302,97.3938,2197.0
2015-06-09 10:30:00,107.35,107.42,107.25,107.28,8361.0,97.4119,97.4754,97.3212,97.3484,8361.0
2015-06-09 10:35:00,107.29,107.59,107.29,107.59,5977.0,97.3575,97.6297,97.3575,97.6297,5977.0
2015-06-09 10:40:00,107.63,107.96,107.61,107.84,7791.0,97.666,97.9654,97.6478,97.8565,7791.0
2015-06-09 10:45:00,107.89,107.93,107.8,107.83,3506.0,97.9019,97.9382,97.8202,97.8475,3506.0
2015-06-09 10:50:00,107.84,107.99,107.84,107.93,4990.0,97.8565,97.9927,97.8565,97.9382,4990.0
2015-06-09 10:55:00,107.94,108.17,107.94,108.17,23142.0,97.9473,98.156,97.9473,98.156,23142.0
2015-06-09 11:00:00,108.21,108.28,108.19,108.23,11321.0,98.1923,98.2558,98.1741,98.2104,11321.0
2015-06-09 11:05:00,108.27,108.52,108.27,108.44,7080.0,98.2467,98.4736,98.2467,98.401,7080.0
2015-06-09 11:10:00,108.44,108.58,108.42,108.53,10680.0,98.401,98.528,98.3829,98.4827,10680.0
2015-06-09 11:15:00,108.51,108.58,108.39,108.56,13150.0,98.4645,98.528,98.3556,98.5099,13150.0
2015-06-09 11:20:00,108.57,108.58,108.43,108.5,9287.0,98.519,98.528,98.3919,98.4554,9287.0
2015-06-09 11:25:00,108.51,108.58,108.37,108.54,8052.0,98.4645,98.528,98.3375,98.4917,8052.0
2015-06-09 11:30:00,108.48,108.68,108.48,108.62,21085.0,98.4373,98.6188,98.4373,98.5643,21085.0
2015-06-09 11:35:00,108.57,108.57,108.28,108.28,4900.0,98.519,98.519,98.2558,98.2558,4900.0
2015-06-09 11:40:00,108.26,108.29,108.19,108.29,6100.0,98.2377,98.2649,98.1741,98.2649,6100.0
2015-06-09 11:45:00,108.2,108.28,108.12,108.17,5700.0,98.1832,98.2558,98.1106,98.156,5700.0
2015-06-09 11:50:00,108.1,108.11,108.02,108.1,1800.0,98.0925,98.1015,98.0199,98.0925,1800.0
2015-06-09 11:55:00,108.13,108.21,108.11,108.17,2700.0,98.1197,98.1923,98.1015,98.156,2700.0
2015-06-09 12:00:00,108.18,108.19,108.07,108.12,800.0,98.1651,98.1741,98.0653,98.1106,800.0
2015-06-09 12:05:00,108.13,108.22,108.13,108.19,1700.0,98.1197,98.2014,98.1197,98.1741,1700.0
2015-06-09 12:10:00,108.16,108.16,108.04,108.06,1942.0,98.1469,98.1469,98.038,98.0562,1942.0
2015-06-09 12:15:00,108.08,108.08,107.92,107.97,2000.0,98.0743,98.0743,97.9291,97.9745,2000.0
2015-06-09 12:20:00,108.03,108.09,108.02,108.09,1600.0,98.029,98.0834,98.0199,98.0834,1600.0
2015-06-09 12:25:00,108.09,108.15,108.04,108.09,4658.0,98.0834,98.1378,98.038,98.0834,4658.0
2015-06-09 12:30:00,108.12,108.13,108.05,108.09,3350.0,98.1106,98.1197,98.0471,98.0834,3350.0
2015-06-09 12:35:00,108.11,108.11,107.94,108.01,1600.0,98.1015,98.1015,97.9473,98.0108,1600.0
2015-06-09 12:40:00,108.05,108.07,107.98,108.02,2750.0,98.0471,98.0653,97.9836,98.0199,2750.0
2015-06-09 12:45:00,108.08,108.08,107.98,107.98,2095.0,98.0743,98.0743,97.9836,97.9836,2095.0
2015-06-09 12:50:00,108.07,108.12,108.07,108.08,1400.0,98.0653,98.1106,98.0653,98.0743,1400.0
2015-06-09 12:55:00,108.09,108.1,108.07,108.09,2100.0,98.0834,98.0925,98.0653,98.0834,2100.0
2015-06-09 13:00:00,108.11,108.28,108.11,108.27,1100.0,98.1015,98.2558,98.1015,98.2467,1100.0
2015-06-09 13:05:00,108.27,108.3,108.22,108.26,2500.0,98.2467,98.274,98.2014,98.2377,2500.0
2015-06-09 13:10:00,108.19,108.25,108.15,108.25,3036.0,98.1741,98.2286,98.1378,98.2286,3036.0
2015-06-09 13:15:00,108.24,108.24,108.15,108.17,3000.0,98.2195,98.2195,98.1378,98.156,3000.0
2015-06-09 13:20:00,108.25,108.26,108.17,108.19,2900.0,98.2286,98.2377,98.156,98.1741,2900.0
2015-06-09 13:25:00,108.2,108.24,108.16,108.23,3900.0,98.1832,98.2195,98.1469,98.2104,3900.0
2015-06-09 13:30:00,108.26,108.29,108.2,108.2,2300.0,98.2377,98.2649,98.1832,98.1832,2300.0
2015-06-09 13:35:00,108.16,108.18,108.14,108.18,3356.0,98.1469,98.1651,98.1288,98.1651,3356.0
2015-06-09 13:40:00,108.23,108.23,108.15,108.15,1200.0,98.2104,98.2104,98.1378,98.1378,1200.0
2015-06-09 13:45:00,108.17,108.26,108.16,108.22,2100.0,98.156,98.2377,98.1469,98.2014,2100.0
2015-06-09 13:50:00,108.22,108.27,108.19,108.23,1700.0,98.2014,98.2467,98.1741,98.2104,1700.0
2015-06-09 13:55:00,108.23,108.24,108.18,108.2,2822.0,98.2104,98.2195,98.1651,98.1832,2822.0
2015-06-09 14:00:00,108.21,108.45,108.18,108.4,4600.0,98.1923,98.4101,98.1651,98.3647,4600.0
2015-06-09 14:05:00,108.39,108.4,108.34,108.34,1900.0,98.3556,98.3647,98.3103,98.3103,1900.0
2015-06-09 14:10:00,108.35,108.42,108.31,108.36,9625.0,98.3193,98.3829,98.283,98.3284,9625.0
2015-06-09 14:15:00,108.4,108.42,108.36,108.4,11459.0,98.3647,98.3829,98.3284,98.3647,11459.0
2015-06-09 14:20:00,108.43,108.43,108.4,108.42,3300.0,98.3919,98.3919,98.3647,98.3829,3300.0
2015-06-09 14:25:00,108.41,108.44,108.38,108.4,5850.0,98.3738,98.401,98.3466,98.3647,5850.0
2015-06-09 14:30:00,108.4,108.5,108.4,108.45,3778.0,98.3647,98.4554,98.3647,98.4101,3778.0
2015-06-09 14:35:00,108.45,108.52,108.42,108.43,4300.0,98.4101,98.4736,98.3829,98.3919,4300.0
2015-06-09 14:40:00,108.43,108.5,108.43,108.47,4292.0,98.3919,98.4554,98.3919,98.4282,4292.0
2015-06-09 14:45:00,108.51,108.52,108.4,108.4,4400.0,98.4645,98.4736,98.3647,98.3647,4400.0
2015-06-09 14:50:00,108.42,108.44,108.32,108.38,8356.0,98.3829,98.401,98.2921,98.3466,8356.0
2015-06-09 14:55:00,108.33,108.35,108.3,108.34,1100.0,98.3012,98.3193,98.274,98.3103,1100.0
2015-06-09 15:00:00,108.32,108.36,108.27,108.36,5300.0,98.2921,98.3284,98.2467,98.3284,5300.0
2015-06-09 15:05:00,108.35,108.35,108.26,108.26,1800.0,98.3193,98.3193,98.2377,98.2377,1800.0
2015-06-09 15:10:00,108.27,108.32,108.17,108.22,6936.0,98.2467,98.2921,98.156,98.2014,6936.0
2015-06-09 15:15:00,108.23,108.27,108.22,108.22,2804.0,98.2104,98.2467,98.2014,98.2014,2804.0
2015-06-09 15:20:00,108.21,108.25,108.18,108.25,8210.0,98.1923,98.2286,98.1651,98.2286,8210.0
2015-06-09 15:25:00,108.23,108.25,108.12,108.16,6700.0,98.2104,98.2286,98.1106,98.1469,6700.0
2015-06-09 15:30:00,108.16,108.2,108.1,108.1,8100.0,98.1469,98.1832,98.0925,98.0925,8100.0
2015-06-09 15:35:00,108.09,108.25,108.07,108.25,8500.0,98.0834,98.2286,98.0653,98.2286,8500.0
2015-06-09 15:40:00,108.26,108.26,108.12,108.17,10805.0,98.2377,98.2377,98.1106,98.156,10805.0
2015-06-09 15:45:00,108.19,108.26,108.17,108.23,7126.0,98.1741,98.2377,98.156,98.2104,7126.0
2015-06-09 15:50:00,108.23,108.36,108.22,108.27,10253.0,98.2104,98.3284,98.2014,98.2467,10253.0
2015-06-09 15:55:00,108.28,108.31,108.11,108.28,22107.0,98.2558,98.283,98.1015,98.2558,22107.0
2015-06-10 09:30:00,108.93,108.95,108.58,108.71,13647.0,98.8456,98.8638,98.528,98.646,13647.0
2015-06-10 09:35:00,108.76,108.82,108.61,108.7,13406.0,98.6914,98.7458,98.5553,98.6369,13406.0
2015-06-10 09:40:00,108.71,108.77,108.64,108.73,6799.0,98.646,98.7004,98.5825,98.6642,6799.0
2015-06-10 09:45:00,108.78,109.05,108.78,109.03,8933.0,98.7095,98.9545,98.7095,98.9364,8933.0
2015-06-10 09:50:00,109.05,109.18,109.04,109.16,4885.0,98.9545,99.0725,98.9455,99.0543,4885.0
2015-06-10 09:55:00,109.07,109.13,108.98,109.05,5980.0,98.9727,99.0271,98.891,98.9545,5980.0
2015-06-10 10:00:00,109.1,109.17,108.97,109.02,11300.0,98.9999,99.0634,98.8819,98.9273,11300.0
2015-06-10 10:05:00,109.0,109.03,108.8,108.8,19868.0,98.9092,98.9364,98.7277,98.7277,19868.0
2015-06-10 10:10:00,108.83,108.83,108.52,108.59,11020.0,98.7549,98.7549,98.4736,98.5371,11020.0
2015-06-10 10:15:00,108.65,108.65,108.56,108.62,1518.0,98.5916,98.5916,98.5099,98.5643,1518.0
2015-06-10 10:20:00,108.6,108.77,108.59,108.72,2600.0,98.5462,98.7004,98.5371,98.6551,2600.0
2015-06-10 10:25:00,108.72,108.79,108.66,108.67,3237.0,98.6551,98.7186,98.6006,98.6097,3237.0
2015-06-10 10:30:00,108.71,108.71,108.56,108.56,6151.0,98.646,98.646,98.5099,98.5099,6151.0
2015-06-10 10:35:00,108.53,108.59,108.41,108.41,2864.0,98.4827,98.5371,98.3738,98.3738,2864.0
2015-06-10 10:40:00,108.41,108.43,108.36,108.43,4200.0,98.3738,98.3919,98.3284,98.3919,4200.0
2015-06-10 10:45:00,108.41,108.49,108.37,108.43,3000.0,98.3738,98.4464,98.3375,98.3919,3000.0
2015-06-10 10:50:00,108.46,108.49,108.35,108.47,7692.0,98.4191,98.4464,98.3193,98.4282,7692.0
2015-06-10 10:55:00,108.48,108.66,108.47,108.66,2710.0,98.4373,98.6006,98.4282,98.6006,2710.0
2015-06-10 11:00:00,108.66,108.79,108.61,108.77,2746.0,98.6006,98.7186,98.5553,98.7004,2746.0
2015-06-10 11:05:00,108.76,108.86,108.74,108.83,4794.0,98.6914,98.7821,98.6732,98.7549,4794.0
2015-06-10 11:10:00,108.9,109.75,108.87,109.69,15440.0,98.8184,99.5897,98.7912,99.5353,15440.0
2015-06-10 11:15:00,109.68,110.07,109.52,109.59,19084.0,99.5262,99.8801,99.381,99.4445,19084.0
2015-06-10 11:20:00,109.6,109.69,109.5,109.68,8115.0,99.4536,99.5353,99.3629,99.5262,8115.0
2015-06-10 11:25:00,109.58,109.7,109.54,109.54,5260.0,99.4355,99.5444,99.3992,99.3992,5260.0
2015-06-10 11:30:00,109.54,109.66,109.5,109.53,10335.0,99.3992,99.5081,99.3629,99.3901,10335.0
2015-06-10 11:35:00,109.47,109.47,109.24,109.24,2600.0,99.3356,99.3356,99.1269,99.1269,2600.0
2015-06-10 11:40:00,109.29,109.33,109.24,109.24,1450.0,99.1723,99.2086,99.1269,99.1269,1450.0
2015-06-10 11:45:00,109.18,109.23,109.12,109.12,2000.0,99.0725,99.1179,99.018,99.018,2000.0
2015-06-10 11:50:00,109.01,109.1,109.01,109.1,3600.0,98.9182,98.9999,98.9182,98.9999,3600.0
2015-06-10 11:55:00,109.17,109.17,109.07,109.09,2000.0,99.0634,99.0634,98.9727,98.9908,2000.0
2015-06-10 12:00:00,109.06,109.13,109.06,109.09,1300.0,98.9636,99.0271,98.9636,98.9908,1300.0
2015-06-10 12:05:00,109.11,109.17,109.07,109.07,700.0,99.009,99.0634,98.9727,98.9727,700.0
2015-06-10 12:10:00,109.01,109.06,109.0,109.06,1200.0,98.9182,98.9636,98.9092,98.9636,1200.0
2015-06-10 12:15:00,108.98,109.05,108.98,109.01,700.0,98.891,98.9545,98.891,98.9182,700.0
2015-06-10 12:20:00,109.02,109.06,109.02,109.04,300.0,98.9273,98.9636,98.9273,98.9455,300.0
2015-06-10 12:25:00,108.98,109.03,108.98,109.03,900.0,98.891,98.9364,98.891,98.9364,900.0
2015-06-10 12:30:00,108.99,109.0,108.94,108.97,800.0,98.9001,98.9092,98.8547,98.8819,800.0
2015-06-10 12:35:00,108.98,109.02,108.93,108.93,740.0,98.891,98.9273,98.8456,98.8456,740.0
2015-06-10 12:40:00,108.93,108.99,108.93,108.94,1300.0,98.8456,98.9001,98.8456,98.8547,1300.0
2015-06-10 12:45:00,108.95,109.01,108.95,109.01,1900.0,98.8638,98.9182,98.8638,98.9182,1900.0
2015-06-10 12:50:00,109.03,109.08,109.02,109.04,900.0,98.9364,98.9817,98.9273,98.9455,900.0
2015-06-10 12:55:00,109.02,109.02,108.96,108.96,3426.0,98.9273,98.9273,98.8729,98.8729,3426.0
2015-06-10 13:00:00,108.96,108.97,108.93,108.93,3963.0,98.8729,98.8819,98.8456,98.8456,3963.0
2015-06-10 13:05:00,108.95,108.97,108.93,108.95,800.0,98.8638,98.8819,98.8456,98.8638,800.0
2015-06-10 13:10:00,108.96,109.0,108.95,108.96,2300.0,98.8729,98.9092,98.8638,98.8729,2300.0
2015-06-10 13:15:00,108.92,108.92,108.88,108.91,600.0,98.8366,98.8366,98.8003,98.8275,600.0
2015-06-10 13:20:00,108.83,108.84,108.81,108.84,2200.0,98.7549,98.764,98.7367,98.764,2200.0
2015-06-10 13:25:00,108.87,108.87,108.84,108.84,2500.0,98.7912,98.7912,98.764,98.764,2500.0
2015-06-10 13:30:00,108.86,108.88,108.83,108.88,4200.0,98.7821,98.8003,98.7549,98.8003,4200.0
2015-06-10 13:35:00,108.91,109.0,108.91,108.96,1800.0,98.8275,98.9092,98.8275,98.8729,1800.0
2015-06-10 13:40:00,108.92,109.03,108.91,109.01,2900.0,98.8366,98.9364,98.8275,98.9182,2900.0
2015-06-10 13:45:00,108.99,109.0,108.99,108.99,900.0,98.9001,98.9092,98.9001,98.9001,900.0
2015-06-10 13:50:00,108.94,109.0,108.92,109.0,3400.0,98.8547,98.9092,98.8366,98.9092,3400.0
2015-06-10 13:55:00,108.98,109.03,108.98,109.0,1100.0,98.891,98.9364,98.891,98.9092,1100.0
2015-06-10 14:00:00,109.03,109.32,109.03,109.3,6016.0,98.9364,99.1995,98.9364,99.1814,6016.0
2015-06-10 14:05:00,109.3,109.3,109.19,109.21,1800.0,99.1814,99.1814,99.0816,99.0997,1800.0
2015-06-10 14:10:00,109.2,109.29,109.18,109.29,2548.0,99.0906,99.1723,99.0725,99.1723,2548.0
2015-06-10 14:15:00,109.28,109.32,109.28,109.32,2900.0,99.1632,99.1995,99.1632,99.1995,2900.0
2015-06-10 14:20:00,109.38,109.39,109.35,109.38,1100.0,99.254,99.2631,99.2268,99.254,1100.0
2015-06-10 14:25:00,109.35,109.48,109.33,109.44,3065.0,99.2268,99.3447,99.2086,99.3084,3065.0
2015-06-10 14:30:00,109.39,109.41,109.3,109.3,900.0,99.2631,99.2812,99.1814,99.1814,900.0
2015-06-10 14:35:00,109.34,109.36,109.3,109.3,900.0,99.2177,99.2358,99.1814,99.1814,900.0
2015-06-10 14:40:00,109.3,109.33,109.27,109.31,3200.0,99.1814,99.2086,99.1542,99.1905,3200.0
2015-06-10 14:45:00,109.31,109.31,109.1,109.11,4920.0,99.1905,99.1905,98.9999,99.009,4920.0
2015-06-10 14:50:00,109.11,109.12,109.06,109.1,7299.0,99.009,99.018,98.9636,98.9999,7299.0
2015-06-10 14:55:00,109.08,109.16,109.05,109.14,5700.0,98.9817,99.0543,98.9545,99.0362,5700.0
2015-06-10 15:00:00,109.16,109.16,109.07,109.11,7152.0,99.0543,99.0543,98.9727,99.009,7152.0
2015-06-10 15:05:00,109.12,109.15,109.04,109.07,4900.0,99.018,99.0453,98.9455,98.9727,4900.0
2015-06-10 15:10:00,109.05,109.09,109.03,109.07,5000.0,98.9545,98.9908,98.9364,98.9727,5000.0
2015-06-10 15:15:00,109.06,109.06,108.98,109.05,8867.0,98.9636,98.9636,98.891,98.9545,8867.0
2015-06-10 15:20:00,109.06,109.07,109.02,109.03,8247.0,98.9636,98.9727,98.9273,98.9364,8247.0
2015-06-10 15:25:00,109.04,109.08,109.04,109.07,8557.0,98.9455,98.9817,98.9455,98.9727,8557.0
2015-06-10 15:30:00,109.08,109.08,109.01,109.05,8248.0,98.9817,98.9817,98.9182,98.9545,8248.0
2015-06-10 15:35:00,109.05,109.06,109.01,109.06,10200.0,98.9545,98.9636,98.9182,98.9636,10200.0
2015-06-10 15:40:00,109.06,109.18,109.05,109.14,7794.0,98.9636,99.0725,98.9545,99.0362,7794.0
2015-06-10 15:45:00,109.15,109.2,109.11,109.13,5500.0,99.0453,99.0906,99.009,99.0271,5500.0
2015-06-10 15:50:00,109.14,109.15,109.08,109.09,15682.0,99.0362,99.0453,98.9817,98.9908,15682.0
2015-06-10 15:55:00,109.09,109.16,108.96,108.96,24610.0,98.9908,99.0543,98.8729,98.8729,24610.0
2015-06-11 09:30:00,111.0,111.42,110.99,111.14,47864.0,100.724,101.1051,100.7149,100.851,47864.0
2015-06-11 09:35:00,111.16,111.2,111.0,111.06,13176.0,100.8692,100.9055,100.724,100.7784,13176.0
2015-06-11 09:40:00,111.09,111.16,110.92,111.08,32846.0,100.8057,100.8692,100.6514,100.7966,32846.0
2015-06-11 09:45:00,111.11,111.44,111.06,111.35,7748.0,100.8238,101.1233,100.7784,101.0416,7748.0
2015-06-11 09:50:00,111.41,111.69,111.4,111.58,12114.0,101.096,101.3501,101.087,101.2503,12114.0
2015-06-11 09:55:00,111.58,111.73,111.55,111.6,6270.0,101.2503,101.3864,101.2231,101.2685,6270.0
2015-06-11 10:00:00,111.68,111.8,111.57,111.74,11692.0,101.3411,101.4499,101.2412,101.3955,11692.0
2015-06-11 10:05:00,111.69,111.78,111.62,111.62,8126.0,101.3501,101.4318,101.2866,101.2866,8126.0
2015-06-11 10:10:00,111.64,111.74,111.64,111.65,7898.0,101.3048,101.3955,101.3048,101.3138,7898.0
2015-06-11 10:15:00,111.67,111.75,111.65,111.71,3400.0,101.332,101.4046,101.3138,101.3683,3400.0
2015-06-11 10:20:00,111.67,111.67,111.28,111.32,14081.0,101.332,101.332,100.9781,101.0144,14081.0
2015-06-11 10:25:00,111.35,111.5,111.34,111.44,4750.0,101.0416,101.1777,101.0325,101.1233,4750.0
2015-06-11 10:30:00,111.38,111.38,110.3,110.44,27365.0,101.0688,101.0688,100.0888,100.2158,27365.0
2015-06-11 10:35:00,110.43,110.61,110.31,110.33,10156.0,100.2068,100.3701,100.0979,100.116,10156.0
2015-06-11 10:40:00,110.31,110.71,110.31,110.65,5617.0,100.0979,100.4609,100.0979,100.4064,5617.0
2015-06-11 10:45:00,110.71,110.83,110.67,110.68,5397.0,100.4609,100.5697,100.4246,100.4336,5397.0
2015-06-11 10:50:00,110.7,110.7,110.35,110.38,5050.0,100.4518,100.4518,100.1342,100.1614,5050.0
2015-06-11 10:55:00,110.39,110.39,110.08,110.13,8655.0,100.1705,100.1705,99.8892,99.9345,8655.0
2015-06-11 11:00:00,110.13,110.21,109.99,110.03,8256.0,99.9345,100.0071,99.8075,99.8438,8256.0
2015-06-11 11:05:00,110.0,110.15,109.86,110.15,5071.0,99.8166,99.9527,99.6895,99.9527,5071.0
2015-06-11 11:10:00,110.15,110.33,110.11,110.2,4806.0,99.9527,100.116,99.9164,99.9981,4806.0
2015-06-11 11:15:00,110.13,110.21,109.98,109.98,13148.0,99.9345,100.0071,99.7984,99.7984,13148.0
2015-06-11 11:20:00,109.99,109.99,109.64,109.64,10364.0,99.8075,99.8075,99.4899,99.4899,10364.0
2015-06-11 11:25:00,109.61,109.92,109.47,109.89,27195.0,99.4627,99.744,99.3356,99.7168,27195.0
2015-06-11 11:30:00,109.92,110.0,109.7,110.0,25727.0,99.744,99.8166,99.5444,99.8166,25727.0
2015-06-11 11:35:00,110.04,110.24,110.01,110.01,3860.0,99.8529,100.0344,99.8257,99.8257,3860.0
2015-06-11 11:40:00,110.0,110.0,109.85,109.85,800.0,99.8166,99.8166,99.6805,99.6805,800.0
2015-06-11 11:45:00,109.82,109.89,109.71,109.71,1300.0,99.6532,99.7168,99.5534,99.5534,1300.0
2015-06-11 11:50:00,109.7,109.83,109.66,109.66,3800.0,99.5444,99.6623,99.5081,99.5081,3800.0
2015-06-11 11:55:00,109.69,109.7,109.52,109.59,7551.0,99.5353,99.5444,99.381,99.4445,7551.0
2015-06-11 12:00:00,109.5,109.64,109.49,109.64,1600.0,99.3629,99.4899,99.3538,99.4899,1600.0
2015-06-11 12:05:00,109.66,109.71,109.59,109.61,1200.0,99.5081,99.5534,99.4445,99.4627,1200.0
2015-06-11 12:10:00,109.61,109.68,109.56,109.68,2511.0,99.4627,99.5262,99.4173,99.5262,2511.0
2015-06-11 12:15:00,109.69,109.69,109.63,109.63,300.0,99.5353,99.5353,99.4808,99.4808,300.0
2015-06-11 12:20:00,109.59,109.65,109.56,109.59,1097.0,99.4445,99.499,99.4173,99.4445,1097.0
2015-06-11 12:25:00,109.59,109.66,109.58,109.63,885.0,99.4445,99.5081,99.4355,99.4808,885.0
2015-06-11 12:30:00,109.59,109.7,109.59,109.66,1800.0,99.4445,99.5444,99.4445,99.5081,1800.0
2015-06-11 12:35:00,109.6,109.7,109.6,109.68,5874.0,99.4536,99.5444,99.4536,99.5262,5874.0
2015-06-11 12:40:00,109.62,109.71,109.62,109.7,1400.0,99.4718,99.5534,99.4718,99.5444,1400.0
2015-06-11 12:45:00,109.71,109.72,109.68,109.7,1800.0,99.5534,99.5625,99.5262,99.5444,1800.0
2015-06-11 12:50:00,109.65,109.69,109.65,109.69,200.0,99.499,99.5353,99.499,99.5353,200.0
2015-06-11 12:55:00,109.68,109.75,109.67,109.72,2400.0,99.5262,99.5897,99.5171,99.5625,2400.0
2015-06-11 13:00:00,109.72,109.8,109.72,109.8,3700.0,99.5625,99.6351,99.5625,99.6351,3700.0
2015-06-11 13:05:00,109.8,109.88,109.76,109.85,3240.0,99.6351,99.7077,99.5988,99.6805,3240.0
2015-06-11 13:10:00,109.81,109.81,109.75,109.75,200.0,99.6442,99.6442,99.5897,99.5897,200.0
2015-06-11 13:15:00,109.8,109.89,109.8,109.89,900.0,99.6351,99.7168,99.6351,99.7168,900.0
2015-06-11 13:20:00,109.91,109.94,109.89,109.9,3360.0,99.7349,99.7621,99.7168,99.7258,3360.0
2015-06-11 13:25:00,109.92,109.95,109.92,109.92,3000.0,99.744,99.7712,99.744,99.744,3000.0
2015-06-11 13:30:00,109.89,109.89,109.77,109.89,2302.0,99.7168,99.7168,99.6079,99.7168,2302.0
2015-06-11 13:35:00,109.93,109.94,109.88,109.92,3000.0,99.7531,99.7621,99.7077,99.744,3000.0
2015-06-11 13:40:00,109.92,109.93,109.87,109.93,1358.0,99.744,99.7531,99.6986,99.7531,1358.0
2015-06-11 13:45:00,109.9,110.03,109.88,109.99,3568.0,99.7258,99.8438,99.7077,99.8075,3568.0
2015-06-11 13:50:00,109.97,109.98,109.81,109.81,3923.0,99.7894,99.7984,99.6442,99.6442,3923.0
2015-06-11 13:55:00,109.81,109.94,109.81,109.89,5741.0,99.6442,99.7621,99.6442,99.7168,5741.0
2015-06-11 14:00:00,109.86,109.9,109.85,109.89,5630.0,99.6895,99.7258,99.6805,99.7168,5630.0
2015-06-11 14:05:00,109.87,109.9,109.84,109.88,3000.0,99.6986,99.7258,99.6714,99.7077,3000.0
2015-06-11 14:10:00,109.88,109.94,109.88,109.91,3200.0,99.7077,99.7621,99.7077,99.7349,3200.0
2015-06-11 14:15:00,109.9,109.92,109.88,109.92,1400.0,99.7258,99.744,99.7077,99.744,1400.0
2015-06-11 14:20:00,109.91,109.94,109.9,109.93,2085.0,99.7349,99.7621,99.7258,99.7531,2085.0
2015-06-11 14:25:00,109.92,109.94,109.89,109.93,4135.0,99.744,99.7621,99.7168,99.7531,4135.0
2015-06-11 14:30:00,109.93,109.93,109.89,109.93,1800.0,99.7531,99.7531,99.7168,99.7531,1800.0
2015-06-11 14:35:00,109.94,109.98,109.93,109.96,2238.0,99.7621,99.7984,99.7531,99.7803,2238.0
2015-06-11 14:40:00,109.94,110.02,109.9,110.0,4404.0,99.7621,99.8347,99.7258,99.8166,4404.0
2015-06-11 14:45:00,109.99,110.07,109.93,110.06,3187.0,99.8075,99.8801,99.7531,99.871,3187.0
2015-06-11 14:50:00,110.07,110.13,110.05,110.09,2795.0,99.8801,99.9345,99.862,99.8982,2795.0
2015-06-11 14:55:00,110.08,110.13,110.07,110.12,4739.0,99.8892,99.9345,99.8801,99.9255,4739.0
2015-06-11 15:00:00,110.08,110.09,110.01,110.01,2104.0,99.8892,99.8982,99.8257,99.8257,2104.0
2015-06-11 15:05:00,110.02,110.05,109.87,109.9,5300.0,99.8347,99.862,99.6986,99.7258,5300.0
2015-06-11 15:10:00,109.92,109.98,109.9,109.96,4800.0,99.744,99.7984,99.7258,99.7803,4800.0
2015-06-11 15:15:00,109.98,110.06,109.97,110.02,8700.0,99.7984,99.871,99.7894,99.8347,8700.0
2015-06-11 15:20:00,110.07,110.07,109.96,110.01,3500.0,99.8801,99.8801,99.7803,99.8257,3500.0
2015-06-11 15:25:00,110.01,110.04,109.94,109.99,7574.0,99.8257,99.8529,99.7621,99.8075,7574.0
2015-06-11 15:30:00,109.99,110.08,109.99,110.05,6507.0,99.8075,99.8892,99.8075,99.862,6507.0
2015-06-11 15:35:00,110.05,110.06,109.96,109.97,7636.0,99.862,99.871,99.7803,99.7894,7636.0
2015-06-11 15:40:00,109.96,110.01,109.95,109.98,8100.0,99.7803,99.8257,99.7712,99.7984,8100.0
2015-06-11 15:45:00,109.97,109.97,109.82,109.82,10416.0,99.7894,99.7894,99.6532,99.6532,10416.0
2015-06-11 15:50:00,109.82,109.9,109.76,109.77,12235.0,99.6532,99.7258,99.5988,99.6079,12235.0
2015-06-11 15:55:00,109.78,110.0,109.77,109.96,19130.0,99.6169,99.8166,99.6079,99.7803,19130.0
2015-06-12 09:30:00,107.65,107.83,107.53,107.57,19358.0,97.6841,97.8475,97.5752,97.6115,19358.0
2015-06-12 09:35:00,107.61,107.76,107.37,107.38,21847.0,97.6478,97.784,97.4301,97.4391,21847.0
2015-06-12 09:40:00,107.34,107.37,107.19,107.26,17890.0,97.4028,97.4301,97.2667,97.3302,17890.0
2015-06-12 09:45:00,107.24,107.56,107.2,107.36,19961.0,97.3121,97.6025,97.2758,97.421,19961.0
2015-06-12 09:50:00,107.34,107.56,107.28,107.43,12925.0,97.4028,97.6025,97.3484,97.4845,12925.0
2015-06-12 09:55:00,107.4,107.66,107.35,107.61,5900.0,97.4573,97.6932,97.4119,97.6478,5900.0
2015-06-12 10:00:00,107.65,107.8,107.47,107.8,6443.0,97.6841,97.8202,97.5208,97.8202,6443.0
2015-06-12 10:05:00,107.87,107.93,107.69,107.86,6597.0,97.8838,97.9382,97.7204,97.8747,6597.0
2015-06-12 10:10:00,107.85,107.85,107.7,107.76,2900.0,97.8656,97.8656,97.7295,97.784,2900.0
2015-06-12 10:15:00,107.7,107.82,107.57,107.57,6070.0,97.7295,97.8384,97.6115,97.6115,6070.0
2015-06-12 10:20:00,107.59,107.61,107.41,107.44,11727.0,97.6297,97.6478,97.4664,97.4936,11727.0
2015-06-12 10:25:00,107.39,107.49,107.34,107.38,2562.0,97.4482,97.5389,97.4028,97.4391,2562.0
2015-06-12 10:30:00,107.38,107.52,107.07,107.07,16643.0,97.4391,97.5662,97.1578,97.1578,16643.0
2015-06-12 10:35:00,107.04,107.25,106.96,107.24,9938.0,97.1306,97.3212,97.058,97.3121,9938.0
2015-06-12 10:40:00,107.35,107.55,107.35,107.54,11668.0,97.4119,97.5934,97.4119,97.5843,11668.0
2015-06-12 10:45:00,107.52,107.7,107.45,107.6,10548.0,97.5662,97.7295,97.5026,97.6388,10548.0
2015-06-12 10:50:00,107.58,107.88,107.58,107.88,13199.0,97.6206,97.8928,97.6206,97.8928,13199.0
2015-06-12 10:55:00,107.79,107.85,107.59,107.59,2500.0,97.8112,97.8656,97.6297,97.6297,2500.0
2015-06-12 11:00:00,107.57,107.63,107.52,107.52,1850.0,97.6115,97.666,97.5662,97.5662,1850.0
2015-06-12 11:05:00,107.74,107.93,107.65,107.93,18600.0,97.7658,97.9382,97.6841,97.9382,18600.0
2015-06-12 11:10:00,107.93,108.64,107.84,108.4,28346.0,97.9382,98.5825,97.8565,98.3647,28346.0
2015-06-12 11:15:00,108.4,108.51,108.11,108.44,11126.0,98.3647,98.4645,98.1015,98.401,11126.0
2015-06-12 11:20:00,108.38,108.55,108.34,108.54,8650.0,98.3466,98.5008,98.3103,98.4917,8650.0
2015-06-12 11:25:00,108.49,108.6,108.37,108.4,9215.0,98.4464,98.5462,98.3375,98.3647,9215.0
2015-06-12 11:30:00,108.37,108.4,108.26,108.3,11566.0,98.3375,98.3647,98.2377,98.274,11566.0
2015-06-12 11:35:00,108.22,108.34,108.2,108.21,4892.0,98.2014,98.3103,98.1832,98.1923,4892.0
2015-06-12 11:40:00,108.21,108.26,108.1,108.1,3106.0,98.1923,98.2377,98.0925,98.0925,3106.0
2015-06-12 11:45:00,108.09,108.1,107.9,107.93,2600.0,98.0834,98.0925,97.911,97.9382,2600.0
2015-06-12 11:50:00,107.96,107.98,107.92,107.94,1400.0,97.9654,97.9836,97.9291,97.9473,1400.0
2015-06-12 11:55:00,108.01,108.01,107.87,107.88,1604.0,98.0108,98.0108,97.8838,97.8928,1604.0
2015-06-12 12:00:00,107.93,108.0,107.79,107.79,3620.0,97.9382,98.0017,97.8112,97.8112,3620.0
2015-06-12 12:05:00,107.84,107.95,107.81,107.83,1725.0,97.8565,97.9564,97.8293,97.8475,1725.0
2015-06-12 12:10:00,107.8,107.94,107.76,107.93,1300.0,97.8202,97.9473,97.784,97.9382,1300.0
2015-06-12 12:15:00,107.92,107.92,107.8,107.8,424.0,97.9291,97.9291,97.8202,97.8202,424.0
2015-06-12 12:20:00,107.86,107.88,107.73,107.73,9151.0,97.8747,97.8928,97.7567,97.7567,9151.0
2015-06-12 12:25:00,107.77,107.93,107.77,107.86,3052.0,97.793,97.9382,97.793,97.8747,3052.0
2015-06-12 12:30:00,107.83,107.9,107.83,107.9,500.0,97.8475,97.911,97.8475,97.911,500.0
2015-06-12 12:35:00,107.91,107.91,107.8,107.81,1515.0,97.9201,97.9201,97.8202,97.8293,1515.0
2015-06-12 12:40:00,107.83,107.9,107.77,107.9,2200.0,97.8475,97.911,97.793,97.911,2200.0
2015-06-12 12:45:00,107.89,107.91,107.81,107.83,2550.0,97.9019,97.9201,97.8293,97.8475,2550.0
2015-06-12 12:50:00,107.81,107.87,107.71,107.72,3100.0,97.8293,97.8838,97.7386,97.7477,3100.0
2015-06-12 12:55:00,107.71,107.86,107.68,107.68,2411.0,97.7386,97.8747,97.7114,97.7114,2411.0
2015-06-12 13:00:00,107.7,107.85,107.69,107.79,2900.0,97.7295,97.8656,97.7204,97.8112,2900.0
2015-06-12 13:05:00,107.76,107.88,107.76,107.88,2500.0,97.784,97.8928,97.784,97.8928,2500.0
2015-06-12 13:10:00,107.84,107.89,107.83,107.89,3600.0,97.8565,97.9019,97.8475,97.9019,3600.0
2015-06-12 13:15:00,107.95,107.99,107.95,107.95,400.0,97.9564,97.9927,97.9564,97.9564,400.0
2015-06-12 13:20:00,107.99,107.99,107.91,107.91,400.0,97.9927,97.9927,97.9201,97.9201,400.0
2015-06-12 13:25:00,107.96,107.98,107.89,107.91,3100.0,97.9654,97.9836,97.9019,97.9201,3100.0
2015-06-12 13:30:00,107.92,108.03,107.91,108.03,1600.0,97.9291,98.029,97.9201,98.029,1600.0
2015-06-12 13:35:00,107.93,107.99,107.9,107.92,3514.0,97.9382,97.9927,97.911,97.9291,3514.0
2015-06-12 13:40:00,107.95,107.99,107.87,107.94,4400.0,97.9564,97.9927,97.8838,97.9473,4400.0
2015-06-12 13:45:00,107.88,107.92,107.81,107.9,3500.0,97.8928,97.9291,97.8293,97.911,3500.0
2015-06-12 13:50:00,107.82,107.9,107.82,107.9,1100.0,97.8384,97.911,97.8384,97.911,1100.0
2015-06-12 13:55:00,107.83,107.91,107.82,107.91,1308.0,97.8475,97.9201,97.8384,97.9201,1308.0
2015-06-12 14:00:00,107.9,107.9,107.85,107.85,800.0,97.911,97.911,97.8656,97.8656,800.0
2015-06-12 14:05:00,107.83,107.85,107.77,107.82,1300.0,97.8475,97.8656,97.793,97.8384,1300.0
2015-06-12 14:10:00,107.89,107.91,107.79,107.88,2400.0,97.9019,97.9201,97.8112,97.8928,2400.0
2015-06-12 14:15:00,107.85,107.96,107.85,107.89,1000.0,97.8656,97.9654,97.8656,97.9019,1000.0
2015-06-12 14:20:00,107.9,107.9,107.9,107.9,100.0,97.911,97.911,97.911,97.911,100.0
2015-06-12 14:25:00,107.87,107.92,107.87,107.89,1600.0,97.8838,97.9291,97.8838,97.9019,1600.0
2015-06-12 14:30:00,107.91,107.94,107.77,107.8,20138.0,97.9201,97.9473,97.793,97.8202,20138.0
2015-06-12 14:35:00,107.78,107.78,107.7,107.7,1500.0,97.8021,97.8021,97.7295,97.7295,1500.0
2015-06-12 14:40:00,107.67,107.76,107.67,107.69,2484.0,97.7023,97.784,97.7023,97.7204,2484.0
2015-06-12 14:45:00,107.73,107.79,107.69,107.69,3582.0,97.7567,97.8112,97.7204,97.7204,3582.0
2015-06-12 14:50:00,107.72,107.78,107.69,107.71,1300.0,97.7477,97.8021,97.7204,97.7386,1300.0
2015-06-12 14:55:00,107.71,107.71,107.56,107.61,2600.0,97.7386,97.7386,97.6025,97.6478,2600.0
2015-06-12 15:00:00,107.57,107.69,107.55,107.66,7180.0,97.6115,97.7204,97.5934,97.6932,7180.0
2015-06-12 15:05:00,107.64,107.71,107.58,107.71,4755.0,97.6751,97.7386,97.6206,97.7386,4755.0
2015-06-12 15:10:00,107.71,107.73,107.63,107.63,4162.0,97.7386,97.7567,97.666,97.666,4162.0
2015-06-12 15:15:00,107.65,107.73,107.64,107.64,6500.0,97.6841,97.7567,97.6751,97.6751,6500.0
2015-06-12 15:20:00,107.69,107.83,107.69,107.82,2800.0,97.7204,97.8475,97.7204,97.8384,2800.0
2015-06-12 15:25:00,107.82,107.91,107.76,107.84,5552.0,97.8384,97.9201,97.784,97.8565,5552.0
2015-06-12 15:30:00,107.82,107.98,107.82,107.98,5336.0,97.8384,97.9836,97.8384,97.9836,5336.0
2015-06-12 15:35:00,107.96,107.99,107.89,107.99,6724.0,97.9654,97.9927,97.9019,97.9927,6724.0
2015-06-12 15:40:00,107.96,107.98,107.84,107.92,4479.0,97.9654,97.9836,97.8565,97.9291,4479.0
2015-06-12 15:45:00,107.88,108.0,107.79,107.87,8900.0,97.8928,98.0017,97.8112,97.8838,8900.0
2015-06-12 15:50:00,107.86,107.91,107.82,107.82,4700.0,97.8747,97.9201,97.8384,97.8384,4700.0
2015-06-12 15:55:00,107.85,107.93,107.84,107.92,14188.0,97.8656,97.9382,97.8565,97.9291,14188.0
2015-06-15 09:30:00,106.48,106.71,106.19,106.6,42338.0,96.6224,96.8312,96.3593,96.7313,42338.0
2015-06-15 09:35:00,106.61,106.83,106.47,106.66,70538.0,96.7404,96.94,96.6134,96.7858,70538.0
2015-06-15 09:40:00,106.62,106.84,106.59,106.66,7653.0,96.7495,96.9491,96.7223,96.7858,7653.0
2015-06-15 09:45:00,106.65,106.81,106.6,106.71,6312.0,96.7767,96.9219,96.7313,96.8312,6312.0
2015-06-15 09:50:00,106.64,106.94,106.5,106.89,7153.0,96.7676,97.0399,96.6406,96.9945,7153.0
2015-06-15 09:55:00,106.89,107.0,106.83,106.9,5060.0,96.9945,97.0943,96.94,97.0036,5060.0
2015-06-15 10:00:00,106.87,107.04,106.82,107.04,12336.0,96.9763,97.1306,96.931,97.1306,12336.0
2015-06-15 10:05:00,107.02,107.08,106.86,107.04,10415.0,97.1125,97.1669,96.9673,97.1306,10415.0
2015-06-15 10:10:00,107.04,107.12,106.93,107.05,10880.0,97.1306,97.2032,97.0308,97.1397,10880.0
2015-06-15 10:15:00,107.04,107.1,107.03,107.07,6409.0,97.1306,97.1851,97.1215,97.1578,6409.0
2015-06-15 10:20:00,107.09,107.14,106.99,107.03,4077.0,97.176,97.2213,97.0852,97.1215,4077.0
2015-06-15 10:25:00,106.95,107.08,106.85,107.0,6635.0,97.0489,97.1669,96.9582,97.0943,6635.0
2015-06-15 10:30:00,106.98,107.26,106.87,107.25,15764.0,97.0762,97.3302,96.9763,97.3212,15764.0
2015-06-15 10:35:00,107.31,107.48,107.29,107.48,15996.0,97.3756,97.5299,97.3575,97.5299,15996.0
2015-06-15 10:40:00,107.42,107.43,107.06,107.06,9496.0,97.4754,97.4845,97.1488,97.1488,9496.0
2015-06-15 10:45:00,107.15,107.19,107.04,107.04,2812.0,97.2304,97.2667,97.1306,97.1306,2812.0
2015-06-15 10:50:00,107.07,107.07,106.86,106.92,8610.0,97.1578,97.1578,96.9673,97.0217,8610.0
2015-06-15 10:55:00,106.91,107.02,106.88,106.98,2719.0,97.0126,97.1125,96.9854,97.0762,2719.0
2015-06-15 11:00:00,107.15,107.47,107.15,107.33,6491.0,97.2304,97.5208,97.2304,97.3938,6491.0
2015-06-15 11:05:00,107.34,107.54,107.33,107.54,4383.0,97.4028,97.5843,97.3938,97.5843,4383.0
2015-06-15 11:10:00,107.63,107.88,107.63,107.69,5478.0,97.666,97.8928,97.666,97.7204,5478.0
2015-06-15 11:15:00,107.72,107.72,107.46,107.46,4393.0,97.7477,97.7477,97.5117,97.5117,4393.0
2015-06-15 11:20:00,107.47,107.53,107.26,107.32,5800.0,97.5208,97.5752,97.3302,97.3847,5800.0
2015-06-15 11:25:00,107.34,107.34,107.15,107.15,5300.0,97.4028,97.4028,97.2304,97.2304,5300.0
2015-06-15 11:30:00,107.18,107.25,107.05,107.06,11932.0,97.2576,97.3212,97.1397,97.1488,11932.0
2015-06-15 11:35:00,107.06,107.16,107.05,107.08,5100.0,97.1488,97.2395,97.1397,97.1669,5100.0
2015-06-15 11:40:00,107.14,107.31,107.14,107.19,3350.0,97.2213,97.3756,97.2213,97.2667,3350.0
2015-06-15 11:45:00,107.24,107.39,107.24,107.39,3497.0,97.3121,97.4482,97.3121,97.4482,3497.0
2015-06-15 11:50:00,107.35,107.51,107.34,107.42,5479.0,97.4119,97.5571,97.4028,97.4754,5479.0
2015-06-15 11:55:00,107.42,107.52,107.36,107.5,4080.0,97.4754,97.5662,97.421,97.548,4080.0
2015-06-15 12:00:00,107.5,107.53,107.48,107.52,6674.0,97.548,97.5752,97.5299,97.5662,6674.0
2015-06-15 12:05:00,107.55,107.61,107.5,107.5,2550.0,97.5934,97.6478,97.548,97.548,2550.0
2015-06-15 12:10:00,107.5,107.64,107.5,107.64,3600.0,97.548,97.6751,97.548,97.6751,3600.0
2015-06-15 12:15:00,107.66,107.66,107.66,107.66,200.0,97.6932,97.6932,97.6932,97.6932,200.0
2015-06-15 12:20:00,107.66,107.81,107.66,107.81,7108.0,97.6932,97.8293,97.6932,97.8293,7108.0
2015-06-15 12:25:00,107.81,107.85,107.75,107.78,6577.0,97.8293,97.8656,97.7749,97.8021,6577.0
2015-06-15 12:30:00,107.78,108.01,107.78,107.92,9124.0,97.8021,98.0108,97.8021,97.9291,9124.0
2015-06-15 12:35:00,107.89,108.03,107.87,108.01,10744.0,97.9019,98.029,97.8838,98.0108,10744.0
2015-06-15 12:40:00,108.01,108.02,107.94,107.98,4900.0,98.0108,98.0199,97.9473,97.9836,4900.0
2015-06-15 12:45:00,107.96,108.03,107.95,107.99,1861.0,97.9654,98.029,97.9564,97.9927,1861.0
2015-06-15 12:50:00,108.14,108.2,108.1,108.17,3150.0,98.1288,98.1832,98.0925,98.156,3150.0
2015-06-15 12:55:00,108.2,108.23,108.18,108.21,5723.0,98.1832,98.2104,98.1651,98.1923,5723.0
2015-06-15 13:00:00,108.23,108.26,108.19,108.26,5633.0,98.2104,98.2377,98.1741,98.2377,5633.0
2015-06-15 13:05:00,108.23,108.24,108.16,108.21,3900.0,98.2104,98.2195,98.1469,98.1923,3900.0
2015-06-15 13:10:00,108.16,108.24,108.15,108.17,3846.0,98.1469,98.2195,98.1378,98.156,3846.0
2015-06-15 13:15:00,108.23,108.23,108.15,108.18,2072.0,98.2104,98.2104,98.1378,98.1651,2072.0
2015-06-15 13:20:00,108.15,108.17,108.1,108.16,1572.0,98.1378,98.156,98.0925,98.1469,1572.0
2015-06-15 13:25:00,108.16,108.16,107.93,107.93,2500.0,98.1469,98.1469,97.9382,97.9382,2500.0
2015-06-15 13:30:00,107.9,108.07,107.82,108.04,9472.0,97.911,98.0653,97.8384,98.038,9472.0
2015-06-15 13:35:00,108.07,108.07,108.06,108.06,2700.0,98.0653,98.0653,98.0562,98.0562,2700.0
2015-06-15 13:40:00,108.01,108.02,107.96,108.02,3907.0,98.0108,98.0199,97.9654,98.0199,3907.0
2015-06-15 13:45:00,107.97,108.0,107.91,107.97,7553.0,97.9745,98.0017,97.9201,97.9745,7553.0
2015-06-15 13:50:00,107.98,108.32,107.72,107.84,14600.0,97.9836,98.2921,97.7477,97.8565,14600.0
2015-06-15 13:55:00,107.87,107.97,107.85,107.86,7400.0,97.8838,97.9745,97.8656,97.8747,7400.0
2015-06-15 14:00:00,107.89,107.96,107.88,107.94,5318.0,97.9019,97.9654,97.8928,97.9473,5318.0
2015-06-15 14:05:00,107.94,108.05,107.94,107.99,3842.0,97.9473,98.0471,97.9473,97.9927,3842.0
2015-06-15 14:10:00,108.0,108.22,108.0,108.22,4200.0,98.0017,98.2014,98.0017,98.2014,4200.0
2015-06-15 14:15:00,108.21,108.39,108.2,108.38,5097.0,98.1923,98.3556,98.1832,98.3466,5097.0
2015-06-15 14:20:00,108.34,108.34,108.25,108.25,6687.0,98.3103,98.3103,98.2286,98.2286,6687.0
2015-06-15 14:25:00,108.25,108.28,108.21,108.26,5326.0,98.2286,98.2558,98.1923,98.2377,5326.0
2015-06-15 14:30:00,108.27,108.29,108.16,108.16,8951.0,98.2467,98.2649,98.1469,98.1469,8951.0
2015-06-15 14:35:00,108.2,108.35,108.19,108.33,2035.0,98.1832,98.3193,98.1741,98.3012,2035.0
2015-06-15 14:40:00,108.35,108.35,108.26,108.26,4922.0,98.3193,98.3193,98.2377,98.2377,4922.0
2015-06-15 14:45:00,108.26,108.35,108.25,108.27,6685.0,98.2377,98.3193,98.2286,98.2467,6685.0
2015-06-15 14:50:00,108.27,108.3,108.24,108.25,4278.0,98.2467,98.274,98.2195,98.2286,4278.0
2015-06-15 14:55:00,108.23,108.24,108.09,108.21,8955.0,98.2104,98.2195,98.0834,98.1923,8955.0
2015-06-15 15:00:00,108.21,108.27,108.17,108.2,10400.0,98.1923,98.2467,98.156,98.1832,10400.0
2015-06-15 15:05:00,108.2,108.28,108.2,108.24,10953.0,98.1832,98.2558,98.1832,98.2195,10953.0
2015-06-15 15:10:00,108.26,108.28,108.08,108.28,8813.0,98.2377,98.2558,98.0743,98.2558,8813.0
2015-06-15 15:15:00,108.24,108.26,108.2,108.23,14311.0,98.2195,98.2377,98.1832,98.2104,14311.0
2015-06-15 15:20:00,108.23,108.3,108.23,108.27,6697.0,98.2104,98.274,98.2104,98.2467,6697.0
2015-06-15 15:25:00,108.26,108.42,108.26,108.41,24335.0,98.2377,98.3829,98.2377,98.3738,24335.0
2015-06-15 15:30:00,108.41,108.46,108.33,108.33,15634.0,98.3738,98.4191,98.3012,98.3012,15634.0
2015-06-15 15:35:00,108.35,108.42,108.33,108.41,12818.0,98.3193,98.3829,98.3012,98.3738,12818.0
2015-06-15 15:40:00,108.42,108.49,108.39,108.44,17997.0,98.3829,98.4464,98.3556,98.401,17997.0
2015-06-15 15:45:00,108.44,108.52,108.37,108.51,22742.0,98.401,98.4736,98.3375,98.4645,22742.0
2015-06-15 15:50:00,108.5,108.52,108.46,108.51,26220.0,98.4554,98.4736,98.4191,98.4645,26220.0
2015-06-15 15:55:00,108.51,108.54,108.31,108.39,38060.0,98.4645,98.4917,98.283,98.3556,38060.0
2015-06-16 09:30:00,108.28,108.43,108.19,108.4,67303.0,98.2558,98.3919,98.1741,98.3647,67303.0
2015-06-16 09:35:00,108.4,108.79,108.4,108.66,7915.0,98.3647,98.7186,98.3647,98.6006,7915.0
2015-06-16 09:40:00,108.62,108.62,108.28,108.34,8102.0,98.5643,98.5643,98.2558,98.3103,8102.0
2015-06-16 09:45:00,108.42,108.5,108.22,108.27,11426.0,98.3829,98.4554,98.2014,98.2467,11426.0
2015-06-16 09:50:00,108.24,108.37,108.13,108.27,9828.0,98.2195,98.3375,98.1197,98.2467,9828.0
2015-06-16 09:55:00,108.31,108.42,108.31,108.41,1800.0,98.283,98.3829,98.283,98.3738,1800.0
2015-06-16 10:00:00,108.46,108.62,108.23,108.33,4607.0,98.4191,98.5643,98.2104,98.3012,4607.0
2015-06-16 10:05:00,108.32,108.34,108.11,108.11,2110.0,98.2921,98.3103,98.1015,98.1015,2110.0
2015-06-16 10:10:00,108.1,108.12,107.89,107.89,8416.0,98.0925,98.1106,97.9019,97.9019,8416.0
2015-06-16 10:15:00,107.8,107.99,107.73,107.92,4131.0,97.8202,97.9927,97.7567,97.9291,4131.0
2015-06-16 10:20:00,107.98,108.23,107.97,108.23,5291.0,97.9836,98.2104,97.9745,98.2104,5291.0
2015-06-16 10:25:00,108.28,108.28,108.18,108.28,3404.0,98.2558,98.2558,98.1651,98.2558,3404.0
2015-06-16 10:30:00,108.28,108.31,108.21,108.21,2130.0,98.2558,98.283,98.1923,98.1923,2130.0
2015-06-16 10:35:00,108.2,108.25,108.1,108.25,7372.0,98.1832,98.2286,98.0925,98.2286,7372.0
2015-06-16 10:40:00,108.35,108.39,108.29,108.29,3013.0,98.3193,98.3556,98.2649,98.2649,3013.0
2015-06-16 10:45:00,108.31,108.41,108.31,108.4,2900.0,98.283,98.3738,98.283,98.3647,2900.0
2015-06-16 10:50:00,108.4,108.41,108.21,108.21,8466.0,98.3647,98.3738,98.1923,98.1923,8466.0
2015-06-16 10:55:00,108.16,108.18,108.07,108.12,1700.0,98.1469,98.1651,98.0653,98.1106,1700.0
2015-06-16 11:00:00,108.08,108.28,108.08,108.28,500.0,98.0743,98.2558,98.0743,98.2558,500.0
2015-06-16 11:05:00,108.4,108.62,108.4,108.6,6627.0,98.3647,98.5643,98.3647,98.5462,6627.0
2015-06-16 11:10:00,108.63,108.95,108.63,108.95,3412.0,98.5734,98.8638,98.5734,98.8638,3412.0
2015-06-16 11:15:00,108.97,109.16,108.76,108.77,3550.0,98.8819,99.0543,98.6914,98.7004,3550.0
2015-06-16 11:20:00,108.77,108.86,108.73,108.76,2297.0,98.7004,98.7821,98.6642,98.6914,2297.0
2015-06-16 11:25:00,108.75,108.77,108.62,108.63,1790.0,98.6823,98.7004,98.5643,98.5734,1790.0
2015-06-16 11:30:00,108.65,108.65,108.43,108.61,24382.0,98.5916,98.5916,98.3919,98.5553,24382.0
2015-06-16 11:35:00,108.62,108.73,108.62,108.65,1387.0,98.5643,98.6642,98.5643,98.5916,1387.0
2015-06-16 11:40:00,108.66,108.66,108.65,108.66,1876.0,98.6006,98.6006,98.5916,98.6006,1876.0
2015-06-16 11:45:00,108.73,108.77,108.7,108.77,936.0,98.6642,98.7004,98.6369,98.7004,936.0
2015-06-16 11:50:00,108.78,108.85,108.74,108.76,2000.0,98.7095,98.773,98.6732,98.6914,2000.0
2015-06-16 11:55:00,108.76,108.76,108.76,108.76,450.0,98.6914,98.6914,98.6914,98.6914,450.0
2015-06-16 12:00:00,108.84,108.84,108.78,108.81,524.0,98.764,98.764,98.7095,98.7367,524.0
2015-06-16 12:05:00,108.84,108.85,108.83,108.83,800.0,98.764,98.773,98.7549,98.7549,800.0
2015-06-16 12:10:00,108.81,108.81,108.81,108.81,100.0,98.7367,98.7367,98.7367,98.7367,100.0
2015-06-16 12:15:00,108.79,108.96,108.79,108.94,2500.0,98.7186,98.8729,98.7186,98.8547,2500.0
2015-06-16 12:20:00,108.89,108.96,108.89,108.94,400.0,98.8093,98.8729,98.8093,98.8547,400.0
2015-06-16 12:25:00,108.96,109.07,108.96,109.07,900.0,98.8729,98.9727,98.8729,98.9727,900.0
2015-06-16 12:30:00,109.07,109.15,109.07,109.11,2126.0,98.9727,99.0453,98.9727,99.009,2126.0
2015-06-16 12:35:00,109.13,109.18,109.13,109.15,2545.0,99.0271,99.0725,99.0271,99.0453,2545.0
2015-06-16 12:40:00,109.16,109.16,109.04,109.06,7200.0,99.0543,99.0543,98.9455,98.9636,7200.0
2015-06-16 12:45:00,109.01,109.11,109.01,109.11,3287.0,98.9182,99.009,98.9182,99.009,3287.0
2015-06-16 12:50:00,109.15,109.27,109.15,109.27,600.0,99.0453,99.1542,99.0453,99.1542,600.0
2015-06-16 12:55:00,109.27,109.32,109.27,109.27,1100.0,99.1542,99.1995,99.1542,99.1542,1100.0
2015-06-16 13:00:00,109.26,109.29,109.26,109.29,600.0,99.1451,99.1723,99.1451,99.1723,600.0
2015-06-16 13:05:00,109.28,109.29,109.13,109.13,6200.0,99.1632,99.1723,99.0271,99.0271,6200.0
2015-06-16 13:10:00,109.2,109.2,109.14,109.15,10300.0,99.0906,99.0906,99.0362,99.0453,10300.0
2015-06-16 13:15:00,109.14,109.26,109.13,109.14,7209.0,99.0362,99.1451,99.0271,99.0362,7209.0
2015-06-16 13:20:00,109.13,109.14,109.1,109.14,1990.0,99.0271,99.0362,98.9999,99.0362,1990.0
2015-06-16 13:25:00,109.17,109.22,109.17,109.21,1500.0,99.0634,99.1088,99.0634,99.0997,1500.0
2015-06-16 13:30:00,109.21,109.32,109.2,109.31,16657.0,99.0997,99.1995,99.0906,99.1905,16657.0
2015-06-16 13:35:00,109.3,109.3,109.23,109.23,3100.0,99.1814,99.1814,99.1179,99.1179,3100.0
2015-06-16 13:40:00,109.23,109.42,109.23,109.39,11555.0,99.1179,99.2903,99.1179,99.2631,11555.0
2015-06-16 13:45:00,109.42,109.48,109.39,109.45,7636.0,99.2903,99.3447,99.2631,99.3175,7636.0
2015-06-16 13:50:00,109.4,109.44,109.4,109.42,500.0,99.2721,99.3084,99.2721,99.2903,500.0
2015-06-16 13:55:00,109.42,109.43,109.41,109.42,1100.0,99.2903,99.2993,99.2812,99.2903,1100.0
2015-06-16 14:00:00,109.41,109.43,109.39,109.43,6753.0,99.2812,99.2993,99.2631,99.2993,6753.0
2015-06-16 14:05:00,109.43,109.48,109.38,109.45,5128.0,99.2993,99.3447,99.254,99.3175,5128.0
2015-06-16 14:10:00,109.47,109.53,109.46,109.51,5162.0,99.3356,99.3901,99.3266,99.3719,5162.0
2015-06-16 14:15:00,109.52,109.54,109.51,109.54,1100.0,99.381,99.3992,99.3719,99.3992,1100.0
2015-06-16 14:20:00,109.51,109.55,109.45,109.49,7000.0,99.3719,99.4082,99.3175,99.3538,7000.0
2015-06-16 14:25:00,109.47,109.5,109.46,109.5,2495.0,99.3356,99.3629,99.3266,99.3629,2495.0
2015-06-16 14:30:00,109.5,109.5,109.45,109.48,2998.0,99.3629,99.3629,99.3175,99.3447,2998.0
2015-06-16 14:35:00,109.48,109.52,109.45,109.46,3862.0,99.3447,99.381,99.3175,99.3266,3862.0
2015-06-16 14:40:00,109.43,109.45,109.43,109.45,200.0,99.2993,99.3175,99.2993,99.3175,200.0
2015-06-16 14:45:00,109.43,109.46,109.29,109.32,6200.0,99.2993,99.3266,99.1723,99.1995,6200.0
2015-06-16 14:50:00,109.33,109.37,109.24,109.37,7842.0,99.2086,99.2449,99.1269,99.2449,7842.0
2015-06-16 14:55:00,109.31,109.35,109.28,109.35,3705.0,99.1905,99.2268,99.1632,99.2268,3705.0
2015-06-16 15:00:00,109.37,109.47,109.33,109.47,3470.0,99.2449,99.3356,99.2086,99.3356,3470.0
2015-06-16 15:05:00,109.47,109.47,109.36,109.38,3400.0,99.3356,99.3356,99.2358,99.254,3400.0
2015-06-16 15:10:00,109.4,109.52,109.4,109.46,7684.0,99.2721,99.381,99.2721,99.3266,7684.0
2015-06-16 15:15:00,109.38,109.42,109.26,109.26,9947.0,99.254,99.2903,99.1451,99.1451,9947.0
2015-06-16 15:20:00,109.25,109.38,109.25,109.31,3450.0,99.136,99.254,99.136,99.1905,3450.0
2015-06-16 15:25:00,109.31,109.38,109.3,109.31,5700.0,99.1905,99.254,99.1814,99.1905,5700.0
2015-06-16 15:30:00,109.35,109.42,109.33,109.4,5644.0,99.2268,99.2903,99.2086,99.2721,5644.0
2015-06-16 15:35:00,109.38,109.45,109.34,109.36,9496.0,99.254,99.3175,99.2177,99.2358,9496.0
2015-06-16 15:40:00,109.38,109.38,109.25,109.29,6336.0,99.254,99.254,99.136,99.1723,6336.0
2015-06-16 15:45:00,109.26,109.33,109.26,109.29,8307.0,99.1451,99.2086,99.1451,99.1723,8307.0
2015-06-16 15:50:00,109.28,109.28,109.14,109.15,14384.0,99.1632,99.1632,99.0362,99.0453,14384.0
2015-06-16 15:55:00,109.14,109.25,109.11,109.23,23989.0,99.0362,99.136,99.009,99.1179,23989.0
2015-06-17 09:30:00,107.97,108.18,107.97,108.13,21692.0,97.9745,98.1651,97.9745,98.1197,21692.0
2015-06-17 09:35:00,108.25,108.43,108.06,108.12,15300.0,98.2286,98.3919,98.0562,98.1106,15300.0
2015-06-17 09:40:00,108.14,108.14,107.91,107.91,3382.0,98.1288,98.1288,97.9201,97.9201,3382.0
2015-06-17 09:45:00,107.92,108.01,107.92,107.95,5930.0,97.9291,98.0108,97.9291,97.9564,5930.0
2015-06-17 09:50:00,107.99,108.02,107.83,107.83,5186.0,97.9927,98.0199,97.8475,97.8475,5186.0
2015-06-17 09:55:00,107.84,107.86,107.72,107.86,5541.0,97.8565,97.8747,97.7477,97.8747,5541.0
2015-06-17 10:00:00,108.0,108.0,107.86,107.86,1460.0,98.0017,98.0017,97.8747,97.8747,1460.0
2015-06-17 10:05:00,107.86,107.91,107.78,107.82,5962.0,97.8747,97.9201,97.8021,97.8384,5962.0
2015-06-17 10:10:00,107.85,107.91,107.82,107.87,10015.0,97.8656,97.9201,97.8384,97.8838,10015.0
2015-06-17 10:15:00,107.86,107.92,107.75,107.8,22578.0,97.8747,97.9291,97.7749,97.8202,22578.0
2015-06-17 10:20:00,107.76,107.78,107.65,107.74,13503.0,97.784,97.8021,97.6841,97.7658,13503.0
2015-06-17 10:25:00,107.77,107.89,107.71,107.86,8297.0,97.793,97.9019,97.7386,97.8747,8297.0
2015-06-17 10:30:00,107.87,107.87,107.72,107.78,4289.0,97.8838,97.8838,97.7477,97.8021,4289.0
2015-06-17 10:35:00,107.88,108.03,107.88,108.02,1800.0,97.8928,98.029,97.8928,98.0199,1800.0
2015-06-17 10:40:00,108.0,108.05,107.97,107.97,5625.0,98.0017,98.0471,97.9745,97.9745,5625.0
2015-06-17 10:45:00,107.99,108.07,107.92,107.92,3596.0,97.9927,98.0653,97.9291,97.9291,3596.0
2015-06-17 10:50:00,107.92,108.31,107.86,108.08,11243.0,97.9291,98.283,97.8747,98.0743,11243.0
2015-06-17 10:55:00,108.19,108.19,107.99,108.14,2389.0,98.1741,98.1741,97.9927,98.1288,2389.0
2015-06-17 11:00:00,108.17,108.17,107.88,107.88,6627.0,98.156,98.156,97.8928,97.8928,6627.0
2015-06-17 11:05:00,107.86,108.0,107.86,107.99,1832.0,97.8747,98.0017,97.8747,97.9927,1832.0
2015-06-17 11:10:00,107.95,108.02,107.86,107.93,5309.0,97.9564,98.0199,97.8747,97.9382,5309.0
2015-06-17 11:15:00,107.98,108.01,107.93,107.98,9304.0,97.9836,98.0108,97.9382,97.9836,9304.0
2015-06-17 11:20:00,107.84,107.92,107.75,107.87,20243.0,97.8565,97.9291,97.7749,97.8838,20243.0
2015-06-17 11:25:00,107.86,107.88,107.65,107.65,14361.0,97.8747,97.8928,97.6841,97.6841,14361.0
2015-06-17 11:30:00,107.67,107.73,107.45,107.52,9281.0,97.7023,97.7567,97.5026,97.5662,9281.0
2015-06-17 11:35:00,107.53,107.67,107.53,107.63,5000.0,97.5752,97.7023,97.5752,97.666,5000.0
2015-06-17 11:40:00,107.7,107.91,107.7,107.79,9600.0,97.7295,97.9201,97.7295,97.8112,9600.0
2015-06-17 11:45:00,107.91,107.99,107.91,107.99,3650.0,97.9201,97.9927,97.9201,97.9927,3650.0
2015-06-17 11:50:00,108.0,108.09,108.0,108.06,2800.0,98.0017,98.0834,98.0017,98.0562,2800.0
2015-06-17 11:55:00,108.02,108.02,107.98,107.99,1400.0,98.0199,98.0199,97.9836,97.9927,1400.0
2015-06-17 12:00:00,108.0,108.13,108.0,108.13,5047.0,98.0017,98.1197,98.0017,98.1197,5047.0
2015-06-17 12:05:00,108.09,108.11,108.03,108.04,5400.0,98.0834,98.1015,98.029,98.038,5400.0
2015-06-17 12:10:00,108.01,108.01,107.77,107.77,2500.0,98.0108,98.0108,97.793,97.793,2500.0
2015-06-17 12:15:00,107.81,107.81,107.57,107.67,4000.0,97.8293,97.8293,97.6115,97.7023,4000.0
2015-06-17 12:20:00,107.65,107.7,107.63,107.68,2450.0,97.6841,97.7295,97.666,97.7114,2450.0
2015-06-17 12:25:00,107.68,107.72,107.66,107.71,2449.0,97.7114,97.7477,97.6932,97.7386,2449.0
2015-06-17 12:30:00,107.74,107.79,107.74,107.79,500.0,97.7658,97.8112,97.7658,97.8112,500.0
2015-06-17 12:35:00,107.75,107.8,107.75,107.8,2929.0,97.7749,97.8202,97.7749,97.8202,2929.0
2015-06-17 12:40:00,107.73,107.79,107.71,107.73,1600.0,97.7567,97.8112,97.7386,97.7567,1600.0
2015-06-17 12:45:00,107.75,107.75,107.67,107.73,6250.0,97.7749,97.7749,97.7023,97.7567,6250.0
2015-06-17 12:50:00,107.73,107.73,107.51,107.55,10700.0,97.7567,97.7567,97.5571,97.5934,10700.0
2015-06-17 12:55:00,107.57,107.58,107.43,107.53,2700.0,97.6115,97.6206,97.4845,97.5752,2700.0
2015-06-17 13:00:00,107.45,107.58,107.44,107.5,2700.0,97.5026,97.6206,97.4936,97.548,2700.0
2015-06-17 13:05:00,107.51,107.56,107.36,107.49,1550.0,97.5571,97.6025,97.421,97.5389,1550.0
2015-06-17 13:10:00,107.49,107.53,107.35,107.49,3521.0,97.5389,97.5752,97.4119,97.5389,3521.0
2015-06-17 13:15:00,107.46,107.52,107.46,107.48,3690.0,97.5117,97.5662,97.5117,97.5299,3690.0
2015-06-17 13:20:00,107.48,107.54,107.46,107.47,2897.0,97.5299,97.5843,97.5117,97.5208,2897.0
2015-06-17 13:25:00,107.48,107.53,107.43,107.43,2700.0,97.5299,97.5752,97.4845,97.4845,2700.0
2015-06-17 13:30:00,107.47,107.51,107.46,107.49,1500.0,97.5208,97.5571,97.5117,97.5389,1500.0
2015-06-17 13:35:00,107.51,107.51,107.42,107.47,1027.0,97.5571,97.5571,97.4754,97.5208,1027.0
2015-06-17 13:40:00,107.45,107.53,107.41,107.42,3112.0,97.5026,97.5752,97.4664,97.4754,3112.0
2015-06-17 13:45:00,107.44,107.46,107.41,107.46,600.0,97.4936,97.5117,97.4664,97.5117,600.0
2015-06-17 13:50:00,107.45,107.52,107.45,107.52,1466.0,97.5026,97.5662,97.5026,97.5662,1466.0
2015-06-17 13:55:00,107.55,107.67,107.41,107.63,3649.0,97.5934,97.7023,97.4664,97.666,3649.0
2015-06-17 14:00:00,107.43,108.06,107.26,107.89,5000.0,97.4845,98.0562,97.3302,97.9019,5000.0
2015-06-17 14:05:00,107.84,107.92,107.52,107.89,4050.0,97.8565,97.9291,97.5662,97.9019,4050.0
2015-06-17 14:10:00,107.79,107.8,107.66,107.8,3650.0,97.8112,97.8202,97.6932,97.8202,3650.0
2015-06-17 14:15:00,107.84,108.03,107.81,107.81,2816.0,97.8565,98.029,97.8293,97.8293,2816.0
2015-06-17 14:20:00,107.79,107.79,107.51,107.55,3800.0,97.8112,97.8112,97.5571,97.5934,3800.0
2015-06-17 14:25:00,107.34,107.6,107.34,107.51,4131.0,97.4028,97.6388,97.4028,97.5571,4131.0
2015-06-17 14:30:00,107.46,107.76,107.46,107.71,4100.0,97.5117,97.784,97.5117,97.7386,4100.0
2015-06-17 14:35:00,107.71,108.04,107.71,108.04,1792.0,97.7386,98.038,97.7386,98.038,1792.0
2015-06-17 14:40:00,107.98,108.17,107.89,108.14,5706.0,97.9836,98.156,97.9019,98.1288,5706.0
2015-06-17 14:45:00,108.19,108.21,108.04,108.1,1750.0,98.1741,98.1923,98.038,98.0925,1750.0
2015-06-17 14:50:00,108.04,108.24,107.96,108.24,5900.0,98.038,98.2195,97.9654,98.2195,5900.0
2015-06-17 14:55:00,108.24,108.28,108.13,108.18,4752.0,98.2195,98.2558,98.1197,98.1651,4752.0
2015-06-17 15:00:00,108.18,108.43,108.15,108.22,6700.0,98.1651,98.3919,98.1378,98.2014,6700.0
2015-06-17 15:05:00,108.13,108.2,107.96,108.1,5610.0,98.1197,98.1832,97.9654,98.0925,5610.0
2015-06-17 15:10:00,108.1,108.14,107.99,108.09,3715.0,98.0925,98.1288,97.9927,98.0834,3715.0
2015-06-17 15:15:00,108.12,108.39,108.12,108.34,7078.0,98.1106,98.3556,98.1106,98.3103,7078.0
2015-06-17 15:20:00,108.34,108.38,108.25,108.32,5266.0,98.3103,98.3466,98.2286,98.2921,5266.0
2015-06-17 15:25:00,108.29,108.36,108.15,108.23,6900.0,98.2649,98.3284,98.1378,98.2104,6900.0
2015-06-17 15:30:00,108.27,108.29,108.04,108.19,4635.0,98.2467,98.2649,98.038,98.1741,4635.0
2015-06-17 15:35:00,108.17,108.17,107.93,108.02,13394.0,98.156,98.156,97.9382,98.0199,13394.0
2015-06-17 15:40:00,108.02,108.05,107.95,108.03,4059.0,98.0199,98.0471,97.9564,98.029,4059.0
2015-06-17 15:45:00,108.03,108.04,107.85,107.92,5700.0,98.029,98.038,97.8656,97.9291,5700.0
2015-06-17 15:50:00,107.92,108.04,107.87,107.89,13834.0,97.9291,98.038,97.8838,97.9019,13834.0
2015-06-17 15:55:00,107.91,107.91,107.81,107.85,17035.0,97.9201,97.9201,97.8293,97.8656,17035.0
2015-06-18 09:30:00,107.15,107.53,107.1,107.48,27306.0,97.2304,97.5752,97.1851,97.5299,27306.0
2015-06-18 09:35:00,107.49,107.79,107.48,107.79,26314.0,97.5389,97.8112,97.5299,97.8112,26314.0
2015-06-18 09:40:00,107.77,107.81,107.63,107.71,3467.0,97.793,97.8293,97.666,97.7386,3467.0
2015-06-18 09:45:00,107.71,108.02,107.67,108.02,4075.0,97.7386,98.0199,97.7023,98.0199,4075.0
2015-06-18 09:50:00,108.12,108.2,108.06,108.12,5711.0,98.1106,98.1832,98.0562,98.1106,5711.0
2015-06-18 09:55:00,108.1,108.1,107.83,108.0,4723.0,98.0925,98.0925,97.8475,98.0017,4723.0
2015-06-18 10:00:00,107.96,108.29,107.93,108.26,18029.0,97.9654,98.2649,97.9382,98.2377,18029.0
2015-06-18 10:05:00,108.26,108.68,108.19,108.56,15573.0,98.2377,98.6188,98.1741,98.5099,15573.0
2015-06-18 10:10:00,108.53,108.53,108.31,108.43,3900.0,98.4827,98.4827,98.283,98.3919,3900.0
2015-06-18 10:15:00,108.49,108.65,108.49,108.64,7358.0,98.4464,98.5916,98.4464,98.5825,7358.0
2015-06-18 10:20:00,108.59,108.59,108.35,108.41,17159.0,98.5371,98.5371,98.3193,98.3738,17159.0
2015-06-18 10:25:00,108.4,108.47,108.27,108.28,5870.0,98.3647,98.4282,98.2467,98.2558,5870.0
2015-06-18 10:30:00,108.31,108.37,108.24,108.25,6913.0,98.283,98.3375,98.2195,98.2286,6913.0
2015-06-18 10:35:00,108.25,108.31,108.1,108.2,9029.0,98.2286,98.283,98.0925,98.1832,9029.0
2015-06-18 10:40:00,108.2,108.26,108.09,108.25,25069.0,98.1832,98.2377,98.0834,98.2286,25069.0
2015-06-18 10:45:00,108.22,108.33,108.14,108.18,11658.0,98.2014,98.3012,98.1288,98.1651,11658.0
2015-06-18 10:50:00,108.19,108.35,108.16,108.35,4010.0,98.1741,98.3193,98.1469,98.3193,4010.0
2015-06-18 10:55:00,108.32,108.62,108.27,108.52,14450.0,98.2921,98.5643,98.2467,98.4736,14450.0
2015-06-18 11:00:00,108.52,108.74,108.49,108.74,9270.0,98.4736,98.6732,98.4464,98.6732,9270.0
2015-06-18 11:05:00,108.78,109.06,108.77,108.94,6500.0,98.7095,98.9636,98.7004,98.8547,6500.0
2015-06-18 11:10:00,108.91,109.01,108.82,108.89,6673.0,98.8275,98.9182,98.7458,98.8093,6673.0
2015-06-18 11:15:00,108.83,108.85,108.63,108.69,10909.0,98.7549,98.773,98.5734,98.6279,10909.0
2015-06-18 11:20:00,108.71,108.72,108.62,108.72,15947.0,98.646,98.6551,98.5643,98.6551,15947.0
2015-06-18 11:25:00,108.73,108.95,108.73,108.92,14066.0,98.6642,98.8638,98.6642,98.8366,14066.0
2015-06-18 11:30:00,108.98,108.98,108.79,108.79,5976.0,98.891,98.891,98.7186,98.7186,5976.0
2015-06-18 11:35:00,108.76,108.8,108.71,108.75,3936.0,98.6914,98.7277,98.646,98.6823,3936.0
2015-06-18 11:40:00,108.77,108.79,108.69,108.69,5400.0,98.7004,98.7186,98.6279,98.6279,5400.0
2015-06-18 11:45:00,108.73,108.74,108.49,108.49,4115.0,98.6642,98.6732,98.4464,98.4464,4115.0
2015-06-18 11:50:00,108.48,108.49,108.38,108.38,3100.0,98.4373,98.4464,98.3466,98.3466,3100.0
2015-06-18 11:55:00,108.42,108.45,108.38,108.38,7600.0,98.3829,98.4101,98.3466,98.3466,7600.0
2015-06-18 12:00:00,108.44,108.68,108.44,108.68,1500.0,98.401,98.6188,98.401,98.6188,1500.0
2015-06-18 12:05:00,108.68,108.74,108.64,108.66,2507.0,98.6188,98.6732,98.5825,98.6006,2507.0
2015-06-18 12:10:00,108.69,108.74,108.59,108.64,5826.0,98.6279,98.6732,98.5371,98.5825,5826.0
2015-06-18 12:15:00,108.66,108.72,108.61,108.71,2800.0,98.6006,98.6551,98.5553,98.646,2800.0
2015-06-18 12:20:00,108.66,109.55,108.62,109.54,22200.0,98.6006,99.4082,98.5643,99.3992,22200.0
2015-06-18 12:25:00,109.54,109.73,109.53,109.59,12340.0,99.3992,99.5716,99.3901,99.4445,12340.0
2015-06-18 12:30:00,109.71,110.07,109.62,110.06,12800.0,99.5534,99.8801,99.4718,99.871,12800.0
2015-06-18 12:35:00,110.05,110.26,109.51,109.57,29517.0,99.862,100.0525,99.3719,99.4264,29517.0
2015-06-18 12:40:00,109.54,109.83,109.4,109.4,5050.0,99.3992,99.6623,99.2721,99.2721,5050.0
2015-06-18 12:45:00,109.54,109.67,109.42,109.54,3609.0,99.3992,99.5171,99.2903,99.3992,3609.0
2015-06-18 12:50:00,109.43,109.56,109.43,109.45,700.0,99.2993,99.4173,99.2993,99.3175,700.0
2015-06-18 12:55:00,109.45,109.49,109.03,109.04,11300.0,99.3175,99.3538,98.9364,98.9455,11300.0
2015-06-18 13:00:00,109.03,109.26,109.02,109.26,3300.0,98.9364,99.1451,98.9273,99.1451,3300.0
2015-06-18 13:05:00,109.21,109.25,108.97,108.97,5129.0,99.0997,99.136,98.8819,98.8819,5129.0
2015-06-18 13:10:00,108.91,109.08,108.83,109.02,12171.0,98.8275,98.9817,98.7549,98.9273,12171.0
2015-06-18 13:15:00,109.02,109.07,108.83,108.83,6644.0,98.9273,98.9727,98.7549,98.7549,6644.0
2015-06-18 13:20:00,108.82,108.87,108.72,108.72,4300.0,98.7458,98.7912,98.6551,98.6551,4300.0
2015-06-18 13:25:00,108.68,108.99,108.63,108.93,4700.0,98.6188,98.9001,98.5734,98.8456,4700.0
2015-06-18 13:30:00,108.91,108.91,108.57,108.6,6151.0,98.8275,98.8275,98.519,98.5462,6151.0
2015-06-18 13:35:00,108.57,108.81,108.55,108.56,4371.0,98.519,98.7367,98.5008,98.5099,4371.0
2015-06-18 13:40:00,108.52,108.81,108.52,108.81,4802.0,98.4736,98.7367,98.4736,98.7367,4802.0
2015-06-18 13:45:00,108.81,108.95,108.8,108.88,2647.0,98.7367,98.8638,98.7277,98.8003,2647.0
2015-06-18 13:50:00,108.85,108.85,108.69,108.72,6483.0,98.773,98.773,98.6279,98.6551,6483.0
2015-06-18 13:55:00,108.7,108.82,108.55,108.66,13946.0,98.6369,98.7458,98.5008,98.6006,13946.0
2015-06-18 14:00:00,108.68,108.85,108.66,108.85,2500.0,98.6188,98.773,98.6006,98.773,2500.0
2015-06-18 14:05:00,108.8,108.88,108.75,108.75,3200.0,98.7277,98.8003,98.6823,98.6823,3200.0
2015-06-18 14:10:00,108.69,108.86,108.68,108.81,3450.0,98.6279,98.7821,98.6188,98.7367,3450.0
2015-06-18 14:15:00,108.85,109.02,108.82,109.02,2900.0,98.773,98.9273,98.7458,98.9273,2900.0
2015-06-18 14:20:00,109.06,109.36,109.04,109.36,5975.0,98.9636,99.2358,98.9455,99.2358,5975.0
2015-06-18 14:25:00,109.35,109.37,109.3,109.37,5046.0,99.2268,99.2449,99.1814,99.2449,5046.0
2015-06-18 14:30:00,109.36,109.36,109.26,109.28,2380.0,99.2358,99.2358,99.1451,99.1632,2380.0
2015-06-18 14:35:00,109.27,109.33,109.21,109.3,4920.0,99.1542,99.2086,99.0997,99.1814,4920.0
2015-06-18 14:40:00,109.29,109.29,109.12,109.12,5330.0,99.1723,99.1723,99.018,99.018,5330.0
2015-06-18 14:45:00,109.1,109.24,109.08,109.15,7025.0,98.9999,99.1269,98.9817,99.0453,7025.0
2015-06-18 14:50:00,109.15,109.25,109.13,109.2,4200.0,99.0453,99.136,99.0271,99.0906,4200.0
2015-06-18 14:55:00,109.16,109.16,109.02,109.1,5000.0,99.0543,99.0543,98.9273,98.9999,5000.0
2015-06-18 15:00:00,109.1,109.1,108.85,108.87,5114.0,98.9999,98.9999,98.773,98.7912,5114.0
2015-06-18 15:05:00,108.9,109.03,108.78,108.79,6515.0,98.8184,98.9364,98.7095,98.7186,6515.0
2015-06-18 15:10:00,108.78,109.06,108.78,109.04,7306.0,98.7095,98.9636,98.7095,98.9455,7306.0
2015-06-18 15:15:00,109.07,109.08,108.95,109.07,7425.0,98.9727,98.9817,98.8638,98.9727,7425.0
2015-06-18 15:20:00,109.02,109.1,109.02,109.1,5986.0,98.9273,98.9999,98.9273,98.9999,5986.0
2015-06-18 15:25:00,109.11,109.11,109.0,109.08,6649.0,99.009,99.009,98.9092,98.9817,6649.0
2015-06-18 15:30:00,109.08,109.11,109.0,109.02,8653.0,98.9817,99.009,98.9092,98.9273,8653.0
2015-06-18 15:35:00,109.01,109.06,108.83,109.0,11451.0,98.9182,98.9636,98.7549,98.9092,11451.0
2015-06-18 15:40:00,109.0,109.06,108.89,108.98,12781.0,98.9092,98.9636,98.8093,98.891,12781.0
2015-06-18 15:45:00,108.96,109.06,108.88,109.02,18423.0,98.8729,98.9636,98.8003,98.9273,18423.0
2015-06-18 15:50:00,109.04,109.04,108.84,108.87,15862.0,98.9455,98.9455,98.764,98.7912,15862.0
2015-06-18 15:55:00,108.87,108.96,108.75,108.96,31448.0,98.7912,98.8729,98.6823,98.8729,31448.0
2015-06-19 09:30:00,108.96,109.06,108.86,108.91,11594.0,98.8729,98.9636,98.7821,98.8275,11594.0
2015-06-19 09:35:00,108.96,109.0,108.54,108.64,24408.0,98.8729,98.9092,98.4917,98.5825,24408.0
2015-06-19 09:40:00,108.59,108.65,108.5,108.53,11090.0,98.5371,98.5916,98.4554,98.4827,11090.0
2015-06-19 09:45:00,108.5,108.64,108.41,108.41,8780.0,98.4554,98.5825,98.3738,98.3738,8780.0
2015-06-19 09:50:00,108.37,108.55,108.37,108.45,7250.0,98.3375,98.5008,98.3375,98.4101,7250.0
2015-06-19 09:55:00,108.43,108.65,108.39,108.59,8474.0,98.3919,98.5916,98.3556,98.5371,8474.0
2015-06-19 10:00:00,108.56,108.82,108.56,108.67,6530.0,98.5099,98.7458,98.5099,98.6097,6530.0
2015-06-19 10:05:00,108.56,108.7,108.51,108.66,17119.0,98.5099,98.6369,98.4645,98.6006,17119.0
2015-06-19 10:10:00,108.59,108.7,108.59,108.61,6036.0,98.5371,98.6369,98.5371,98.5553,6036.0
2015-06-19 10:15:00,108.57,108.62,108.5,108.56,5207.0,98.519,98.5643,98.4554,98.5099,5207.0
2015-06-19 10:20:00,108.58,108.78,108.58,108.78,3200.0,98.528,98.7095,98.528,98.7095,3200.0
2015-06-19 10:25:00,108.75,108.78,108.57,108.57,8182.0,98.6823,98.7095,98.519,98.519,8182.0
2015-06-19 10:30:00,108.54,108.54,108.39,108.39,1500.0,98.4917,98.4917,98.3556,98.3556,1500.0
2015-06-19 10:35:00,108.39,108.55,108.37,108.5,3300.0,98.3556,98.5008,98.3375,98.4554,3300.0
2015-06-19 10:40:00,108.46,108.6,108.46,108.51,13870.0,98.4191,98.5462,98.4191,98.4645,13870.0
2015-06-19 10:45:00,108.46,108.75,108.43,108.75,8897.0,98.4191,98.6823,98.3919,98.6823,8897.0
2015-06-19 10:50:00,108.72,108.76,108.62,108.63,5850.0,98.6551,98.6914,98.5643,98.5734,5850.0
2015-06-19 10:55:00,108.63,108.73,108.61,108.73,3500.0,98.5734,98.6642,98.5553,98.6642,3500.0
2015-06-19 11:00:00,108.69,108.83,108.65,108.83,1600.0,98.6279,98.7549,98.5916,98.7549,1600.0
2015-06-19 11:05:00,108.91,108.97,108.7,108.78,2509.0,98.8275,98.8819,98.6369,98.7095,2509.0
2015-06-19 11:10:00,108.74,108.94,108.73,108.94,1600.0,98.6732,98.8547,98.6642,98.8547,1600.0
2015-06-19 11:15:00,108.97,109.15,108.95,109.09,5524.0,98.8819,99.0453,98.8638,98.9908,5524.0
2015-06-19 11:20:00,109.13,109.13,108.88,108.95,8363.0,99.0271,99.0271,98.8003,98.8638,8363.0
2015-06-19 11:25:00,108.96,108.96,108.66,108.71,4814.0,98.8729,98.8729,98.6006,98.646,4814.0
2015-06-19 11:30:00,108.8,108.81,108.72,108.81,1750.0,98.7277,98.7367,98.6551,98.7367,1750.0
2015-06-19 11:35:00,108.89,108.95,108.75,108.75,1650.0,98.8093,98.8638,98.6823,98.6823,1650.0
2015-06-19 11:40:00,108.75,108.75,108.59,108.59,1100.0,98.6823,98.6823,98.5371,98.5371,1100.0
2015-06-19 11:45:00,108.58,108.64,108.53,108.59,2100.0,98.528,98.5825,98.4827,98.5371,2100.0
2015-06-19 11:50:00,108.61,108.63,108.55,108.62,1700.0,98.5553,98.5734,98.5008,98.5643,1700.0
2015-06-19 11:55:00,108.57,108.63,108.56,108.62,1600.0,98.519,98.5734,98.5099,98.5643,1600.0
2015-06-19 12:00:00,108.56,108.59,108.51,108.59,1100.0,98.5099,98.5371,98.4645,98.5371,1100.0
2015-06-19 12:05:00,108.48,108.48,108.48,108.48,100.0,98.4373,98.4373,98.4373,98.4373,100.0
2015-06-19 12:10:00,108.51,108.52,108.51,108.51,600.0,98.4645,98.4736,98.4645,98.4645,600.0
2015-06-19 12:15:00,108.58,108.59,108.58,108.58,400.0,98.528,98.5371,98.528,98.528,400.0
2015-06-19 12:20:00,108.6,108.67,108.6,108.66,1418.0,98.5462,98.6097,98.5462,98.6006,1418.0
2015-06-19 12:25:00,108.65,108.82,108.65,108.82,1100.0,98.5916,98.7458,98.5916,98.7458,1100.0
2015-06-19 12:30:00,108.67,108.75,108.6,108.74,5995.0,98.6097,98.6823,98.5462,98.6732,5995.0
2015-06-19 12:35:00,108.66,108.69,108.66,108.66,500.0,98.6006,98.6279,98.6006,98.6006,500.0
2015-06-19 12:40:00,108.65,108.68,108.62,108.68,500.0,98.5916,98.6188,98.5643,98.6188,500.0
2015-06-19 12:45:00,108.68,108.71,108.61,108.65,2684.0,98.6188,98.646,98.5553,98.5916,2684.0
2015-06-19 12:50:00,108.65,108.66,108.54,108.61,4346.0,98.5916,98.6006,98.4917,98.5553,4346.0
2015-06-19 12:55:00,108.53,108.56,108.51,108.56,1769.0,98.4827,98.5099,98.4645,98.5099,1769.0
2015-06-19 13:00:00,108.54,108.61,108.52,108.55,2000.0,98.4917,98.5553,98.4736,98.5008,2000.0
2015-06-19 13:05:00,108.55,108.55,108.48,108.48,1087.0,98.5008,98.5008,98.4373,98.4373,1087.0
2015-06-19 13:10:00,108.52,108.57,108.52,108.57,900.0,98.4736,98.519,98.4736,98.519,900.0
2015-06-19 13:15:00,108.51,108.6,108.51,108.55,2300.0,98.4645,98.5462,98.4645,98.5008,2300.0
2015-06-19 13:20:00,108.58,108.61,108.54,108.6,1100.0,98.528,98.5553,98.4917,98.5462,1100.0
2015-06-19 13:25:00,108.59,108.67,108.58,108.67,1800.0,98.5371,98.6097,98.528,98.6097,1800.0
2015-06-19 13:30:00,108.64,108.72,108.64,108.67,1500.0,98.5825,98.6551,98.5825,98.6097,1500.0
2015-06-19 13:35:00,108.7,108.72,108.66,108.72,6800.0,98.6369,98.6551,98.6006,98.6551,6800.0
2015-06-19 13:40:00,108.74,108.74,108.67,108.67,1800.0,98.6732,98.6732,98.6097,98.6097,1800.0
2015-06-19 13:45:00,108.68,108.68,108.63,108.64,500.0,98.6188,98.6188,98.5734,98.5825,500.0
2015-06-19 13:50:00,108.61,108.61,108.61,108.61,100.0,98.5553,98.5553,98.5553,98.5553,100.0
2015-06-19 13:55:00,108.57,108.63,108.55,108.56,2257.0,98.519,98.5734,98.5008,98.5099,2257.0
2015-06-19 14:00:00,108.62,108.62,108.6,108.6,1606.0,98.5643,98.5643,98.5462,98.5462,1606.0
2015-06-19 14:05:00,108.58,108.58,108.53,108.56,3716.0,98.528,98.528,98.4827,98.5099,3716.0
2015-06-19 14:10:00,108.54,108.61,108.52,108.58,1800.0,98.4917,98.5553,98.4736,98.528,1800.0
2015-06-19 14:15:00,108.53,108.61,108.53,108.61,2400.0,98.4827,98.5553,98.4827,98.5553,2400.0
2015-06-19 14:20:00,108.58,108.62,108.51,108.59,1700.0,98.528,98.5643,98.4645,98.5371,1700.0
2015-06-19 14:25:00,108.56,108.62,108.51,108.52,2911.0,98.5099,98.5643,98.4645,98.4736,2911.0
2015-06-19 14:30:00,108.52,108.64,108.52,108.64,1000.0,98.4736,98.5825,98.4736,98.5825,1000.0
2015-06-19 14:35:00,108.64,108.64,108.64,108.64,0.0,98.5825,98.5825,98.5825,98.5825,0.0
2015-06-19 14:40:00,108.6,108.61,108.51,108.56,1894.0,98.5462,98.5553,98.4645,98.5099,1894.0
2015-06-19 14:45:00,108.56,108.56,108.46,108.53,3791.0,98.5099,98.5099,98.4191,98.4827,3791.0
2015-06-19 14:50:00,108.53,108.56,108.51,108.51,1207.0,98.4827,98.5099,98.4645,98.4645,1207.0
2015-06-19 14:55:00,108.57,108.57,108.56,108.57,574.0,98.519,98.519,98.5099,98.519,574.0
2015-06-19 15:00:00,108.57,108.57,108.42,108.44,2579.0,98.519,98.519,98.3829,98.401,2579.0
2015-06-19 15:05:00,108.45,108.54,108.44,108.54,2500.0,98.4101,98.4917,98.401,98.4917,2500.0
2015-06-19 15:10:00,108.54,108.82,108.54,108.82,3174.0,98.4917,98.7458,98.4917,98.7458,3174.0
2015-06-19 15:15:00,108.81,108.82,108.67,108.67,2606.0,98.7367,98.7458,98.6097,98.6097,2606.0
2015-06-19 15:20:00,108.74,108.88,108.74,108.84,4600.0,98.6732,98.8003,98.6732,98.764,4600.0
2015-06-19 15:25:00,108.89,108.96,108.85,108.93,2300.0,98.8093,98.8729,98.773,98.8456,2300.0
2015-06-19 15:30:00,108.89,109.05,108.87,109.03,4521.0,98.8093,98.9545,98.7912,98.9364,4521.0
2015-06-19 15:35:00,109.01,109.02,108.87,108.87,3774.0,98.9182,98.9273,98.7912,98.7912,3774.0
2015-06-19 15:40:00,108.92,109.0,108.9,108.98,5492.0,98.8366,98.9092,98.8184,98.891,5492.0
2015-06-19 15:45:00,108.98,109.08,108.95,109.04,6021.0,98.891,98.9817,98.8638,98.9455,6021.0
2015-06-19 15:50:00,108.88,109.06,108.88,108.99,11610.0,98.8003,98.9636,98.8003,98.9001,11610.0
2015-06-19 15:55:00,109.02,109.05,108.83,108.83,13921.0,98.9273,98.9545,98.7549,98.7549,13921.0
2015-06-22 09:30:00,111.97,112.0,111.64,111.66,66929.0,101.6042,101.6314,101.3048,101.3229,66929.0
2015-06-22 09:35:00,111.68,111.76,111.3,111.44,37101.0,101.3411,101.4136,100.9962,101.1233,37101.0
2015-06-22 09:40:00,111.41,111.59,111.38,111.57,20482.0,101.096,101.2594,101.0688,101.2412,20482.0
2015-06-22 09:45:00,111.59,111.9,111.54,111.88,25809.0,101.2594,101.5407,101.214,101.5225,25809.0
2015-06-22 09:50:00,111.89,111.92,111.85,111.9,3782.0,101.5316,101.5588,101.4953,101.5407,3782.0
2015-06-22 09:55:00,111.92,112.03,111.88,112.02,6927.0,101.5588,101.6586,101.5225,101.6496,6927.0
2015-06-22 10:00:00,111.98,112.06,111.83,111.88,6286.0,101.6133,101.6859,101.4772,101.5225,6286.0
2015-06-22 10:05:00,111.92,112.37,111.92,112.19,13333.0,101.5588,101.9672,101.5588,101.8038,13333.0
2015-06-22 10:10:00,112.14,112.36,112.14,112.2,3557.0,101.7585,101.9581,101.7585,101.8129,3557.0
2015-06-22 10:15:00,112.3,112.54,112.25,112.38,6157.0,101.9037,102.1214,101.8583,101.9762,6157.0
2015-06-22 10:20:00,112.2,112.35,112.2,112.35,4903.0,101.8129,101.949,101.8129,101.949,4903.0
2015-06-22 10:25:00,112.37,112.43,112.34,112.39,3642.0,101.9672,102.0216,101.94,101.9853,3642.0
2015-06-22 10:30:00,112.37,112.42,112.16,112.24,5161.0,101.9672,102.0125,101.7766,101.8492,5161.0
2015-06-22 10:35:00,112.29,112.34,112.18,112.27,4690.0,101.8946,101.94,101.7948,101.8764,4690.0
2015-06-22 10:40:00,112.3,112.73,112.3,112.65,16511.0,101.9037,102.2938,101.9037,102.2213,16511.0
2015-06-22 10:45:00,112.68,112.75,112.65,112.73,10836.0,102.2485,102.312,102.2213,102.2938,10836.0
2015-06-22 10:50:00,112.73,112.74,112.31,112.34,12638.0,102.2938,102.3029,101.9127,101.94,12638.0
2015-06-22 10:55:00,112.4,112.72,112.39,112.68,6422.0,101.9944,102.2848,101.9853,102.2485,6422.0
2015-06-22 11:00:00,112.65,112.67,112.49,112.65,16282.0,102.2213,102.2394,102.0761,102.2213,16282.0
2015-06-22 11:05:00,112.63,112.69,112.37,112.45,13707.0,102.2031,102.2575,101.9672,102.0398,13707.0
2015-06-22 11:10:00,112.47,112.55,112.4,112.46,3651.0,102.0579,102.1305,101.9944,102.0488,3651.0
2015-06-22 11:15:00,112.48,112.61,112.48,112.5,4428.0,102.067,102.185,102.067,102.0851,4428.0
2015-06-22 11:20:00,112.6,112.89,112.6,112.82,8861.0,102.1759,102.439,102.1759,102.3755,8861.0
2015-06-22 11:25:00,112.85,112.95,112.84,112.92,2770.0,102.4027,102.4935,102.3937,102.4663,2770.0
2015-06-22 11:30:00,112.91,113.0,112.85,112.85,4510.0,102.4572,102.5388,102.4027,102.4027,4510.0
2015-06-22 11:35:00,112.78,112.81,112.73,112.81,400.0,102.3392,102.3664,102.2938,102.3664,400.0
2015-06-22 11:40:00,112.77,112.79,112.64,112.65,700.0,102.3301,102.3483,102.2122,102.2213,700.0
2015-06-22 11:45:00,112.67,112.67,112.62,112.62,200.0,102.2394,102.2394,102.194,102.194,200.0
2015-06-22 11:50:00,112.58,112.63,112.21,112.21,7781.0,102.1577,102.2031,101.822,101.822,7781.0
2015-06-22 11:55:00,112.3,112.3,112.07,112.11,2471.0,101.9037,101.9037,101.6949,101.7312,2471.0
2015-06-22 12:00:00,112.11,112.28,112.11,112.24,3300.0,101.7312,101.8855,101.7312,101.8492,3300.0
2015-06-22 12:05:00,112.2,112.2,111.96,112.02,1600.0,101.8129,101.8129,101.5951,101.6496,1600.0
2015-06-22 12:10:00,111.97,111.98,111.93,111.97,2084.0,101.6042,101.6133,101.5679,101.6042,2084.0
2015-06-22 12:15:00,111.94,111.97,111.86,111.87,2300.0,101.577,101.6042,101.5044,101.5135,2300.0
2015-06-22 12:20:00,111.81,111.87,111.7,111.75,2800.0,101.459,101.5135,101.3592,101.4046,2800.0
2015-06-22 12:25:00,111.79,111.8,111.72,111.79,1500.0,101.4409,101.4499,101.3773,101.4409,1500.0
2015-06-22 12:30:00,111.79,111.79,111.73,111.73,2300.0,101.4409,101.4409,101.3864,101.3864,2300.0
2015-06-22 12:35:00,111.73,111.86,111.73,111.86,2600.0,101.3864,101.5044,101.3864,101.5044,2600.0
2015-06-22 12:40:00,111.88,112.0,111.84,111.98,3606.0,101.5225,101.6314,101.4862,101.6133,3606.0
2015-06-22 12:45:00,112.0,112.0,111.95,111.96,2100.0,101.6314,101.6314,101.5861,101.5951,2100.0
2015-06-22 12:50:00,111.96,112.05,111.94,112.03,1800.0,101.5951,101.6768,101.577,101.6586,1800.0
2015-06-22 12:55:00,112.05,112.09,112.05,112.09,1000.0,101.6768,101.7131,101.6768,101.7131,1000.0
2015-06-22 13:00:00,112.09,112.09,111.98,111.99,2937.0,101.7131,101.7131,101.6133,101.6224,2937.0
2015-06-22 13:05:00,112.02,112.02,112.02,112.02,100.0,101.6496,101.6496,101.6496,101.6496,100.0
2015-06-22 13:10:00,111.89,112.0,111.89,111.9,800.0,101.5316,101.6314,101.5316,101.5407,800.0
2015-06-22 13:15:00,111.9,111.92,111.75,111.9,2800.0,101.5407,101.5588,101.4046,101.5407,2800.0
2015-06-22 13:20:00,111.87,111.93,111.82,111.93,1700.0,101.5135,101.5679,101.4681,101.5679,1700.0
2015-06-22 13:25:00,111.94,111.94,111.81,111.82,2400.0,101.577,101.577,101.459,101.4681,2400.0
2015-06-22 13:30:00,111.81,111.85,111.73,111.73,2900.0,101.459,101.4953,101.3864,101.3864,2900.0
2015-06-22 13:35:00,111.75,111.82,111.75,111.78,700.0,101.4046,101.4681,101.4046,101.4318,700.0
2015-06-22 13:40:00,111.74,111.81,111.67,111.69,2623.0,101.3955,101.459,101.332,101.3501,2623.0
2015-06-22 13:45:00,111.7,111.82,111.68,111.76,4396.0,101.3592,101.4681,101.3411,101.4136,4396.0
2015-06-22 13:50:00,111.76,111.78,111.75,111.76,840.0,101.4136,101.4318,101.4046,101.4136,840.0
2015-06-22 13:55:00,111.78,111.78,111.71,111.74,3500.0,101.4318,101.4318,101.3683,101.3955,3500.0
2015-06-22 14:00:00,111.77,111.87,111.77,111.81,2742.0,101.4227,101.5135,101.4227,101.459,2742.0
2015-06-22 14:05:00,111.81,111.94,111.81,111.92,1418.0,101.459,101.577,101.459,101.5588,1418.0
2015-06-22 14:10:00,111.92,111.92,111.85,111.85,2300.0,101.5588,101.5588,101.4953,101.4953,2300.0
2015-06-22 14:15:00,111.85,111.92,111.85,111.9,2000.0,101.4953,101.5588,101.4953,101.5407,2000.0
2015-06-22 14:20:00,111.9,111.9,111.83,111.83,2757.0,101.5407,101.5407,101.4772,101.4772,2757.0
2015-06-22 14:25:00,111.83,111.9,111.8,111.84,3500.0,101.4772,101.5407,101.4499,101.4862,3500.0
2015-06-22 14:30:00,111.88,111.93,111.82,111.9,1400.0,101.5225,101.5679,101.4681,101.5407,1400.0
2015-06-22 14:35:00,111.93,112.01,111.91,111.96,3300.0,101.5679,101.6405,101.5498,101.5951,3300.0
2015-06-22 14:40:00,112.0,112.12,111.98,112.05,1600.0,101.6314,101.7403,101.6133,101.6768,1600.0
2015-06-22 14:45:00,112.05,112.06,112.01,112.02,1200.0,101.6768,101.6859,101.6405,101.6496,1200.0
2015-06-22 14:50:00,112.04,112.13,112.04,112.07,1400.0,101.6677,101.7494,101.6677,101.6949,1400.0
2015-06-22 14:55:00,112.06,112.07,111.94,111.97,3600.0,101.6859,101.6949,101.577,101.6042,3600.0
2015-06-22 15:00:00,111.95,112.02,111.9,111.93,7477.0,101.5861,101.6496,101.5407,101.5679,7477.0
2015-06-22 15:05:00,111.93,112.04,111.93,111.98,3800.0,101.5679,101.6677,101.5679,101.6133,3800.0
2015-06-22 15:10:00,111.97,112.14,111.94,112.07,9696.0,101.6042,101.7585,101.577,101.6949,9696.0
2015-06-22 15:15:00,112.06,112.07,111.96,112.03,2300.0,101.6859,101.6949,101.5951,101.6586,2300.0
2015-06-22 15:20:00,111.99,112.07,111.96,112.04,2000.0,101.6224,101.6949,101.5951,101.6677,2000.0
2015-06-22 15:25:00,112.04,112.04,111.97,112.02,4100.0,101.6677,101.6677,101.6042,101.6496,4100.0
2015-06-22 15:30:00,112.03,112.09,111.98,112.05,5893.0,101.6586,101.7131,101.6133,101.6768,5893.0
2015-06-22 15:35:00,112.05,112.1,111.99,112.07,7700.0,101.6768,101.7222,101.6224,101.6949,7700.0
2015-06-22 15:40:00,112.09,112.17,112.07,112.14,7810.0,101.7131,101.7857,101.6949,101.7585,7810.0
2015-06-22 15:45:00,112.13,112.17,111.97,112.01,10813.0,101.7494,101.7857,101.6042,101.6405,10813.0
2015-06-22 15:50:00,111.96,112.09,111.9,111.9,14170.0,101.5951,101.7131,101.5407,101.5407,14170.0
2015-06-22 15:55:00,111.89,111.98,111.85,111.91,22962.0,101.5316,101.6133,101.4953,101.5498,22962.0
2015-06-23 09:30:00,111.94,112.01,111.84,111.97,17180.0,101.577,101.6405,101.4862,101.6042,17180.0
2015-06-23 09:35:00,111.94,112.13,111.8,111.95,24140.0,101.577,101.7494,101.4499,101.5861,24140.0
2015-06-23 09:40:00,111.93,112.05,111.87,111.99,6370.0,101.5679,101.6768,101.5135,101.6224,6370.0
2015-06-23 09:45:00,112.03,112.13,111.84,111.92,14094.0,101.6586,101.7494,101.4862,101.5588,14094.0
2015-06-23 09:50:00,111.92,111.97,111.79,111.95,7662.0,101.5588,101.6042,101.4409,101.5861,7662.0
2015-06-23 09:55:00,111.87,111.93,111.87,111.93,400.0,101.5135,101.5679,101.5135,101.5679,400.0
2015-06-23 10:00:00,111.88,111.97,111.74,111.97,13945.0,101.5225,101.6042,101.3955,101.6042,13945.0
2015-06-23 10:05:00,111.93,111.98,111.84,111.94,1800.0,101.5679,101.6133,101.4862,101.577,1800.0
2015-06-23 10:10:00,111.85,112.03,111.84,112.03,3187.0,101.4953,101.6586,101.4862,101.6586,3187.0
2015-06-23 10:15:00,112.02,112.02,111.68,111.68,2900.0,101.6496,101.6496,101.3411,101.3411,2900.0
2015-06-23 10:20:00,111.64,111.77,111.58,111.77,2600.0,101.3048,101.4227,101.2503,101.4227,2600.0
2015-06-23 10:25:00,111.74,111.77,111.54,111.59,4777.0,101.3955,101.4227,101.214,101.2594,4777.0
2015-06-23 10:30:00,111.61,111.65,111.54,111.61,2075.0,101.2775,101.3138,101.214,101.2775,2075.0
2015-06-23 10:35:00,111.73,111.76,111.59,111.59,3595.0,101.3864,101.4136,101.2594,101.2594,3595.0
2015-06-23 10:40:00,111.45,111.6,111.45,111.49,6452.0,101.1323,101.2685,101.1323,101.1686,6452.0
2015-06-23 10:45:00,111.49,111.61,111.49,111.61,4049.0,101.1686,101.2775,101.1686,101.2775,4049.0
2015-06-23 10:50:00,111.54,111.57,111.51,111.51,910.0,101.214,101.2412,101.1868,101.1868,910.0
2015-06-23 10:55:00,111.62,111.65,111.58,111.58,11271.0,101.2866,101.3138,101.2503,101.2503,11271.0
2015-06-23 11:00:00,111.58,111.59,111.48,111.48,1600.0,101.2503,101.2594,101.1596,101.1596,1600.0
2015-06-23 11:05:00,111.53,111.72,111.53,111.57,10398.0,101.2049,101.3773,101.2049,101.2412,10398.0
2015-06-23 11:10:00,111.59,111.6,111.54,111.56,2027.0,101.2594,101.2685,101.214,101.2322,2027.0
2015-06-23 11:15:00,111.42,111.62,111.36,111.6,5237.0,101.1051,101.2866,101.0507,101.2685,5237.0
2015-06-23 11:20:00,111.54,111.54,111.39,111.44,1500.0,101.214,101.214,101.0779,101.1233,1500.0
2015-06-23 11:25:00,111.42,111.51,111.37,111.51,700.0,101.1051,101.1868,101.0597,101.1868,700.0
2015-06-23 11:30:00,111.47,111.59,111.47,111.53,500.0,101.1505,101.2594,101.1505,101.2049,500.0
2015-06-23 11:35:00,111.53,111.66,111.51,111.55,4700.0,101.2049,101.3229,101.1868,101.2231,4700.0
2015-06-23 11:40:00,111.51,111.57,111.5,111.56,2100.0,101.1868,101.2412,101.1777,101.2322,2100.0
2015-06-23 11:45:00,111.51,111.51,111.49,111.49,300.0,101.1868,101.1868,101.1686,101.1686,300.0
2015-06-23 11:50:00,111.52,111.53,111.52,111.52,206.0,101.1959,101.2049,101.1959,101.1959,206.0
2015-06-23 11:55:00,111.57,111.57,111.49,111.49,400.0,101.2412,101.2412,101.1686,101.1686,400.0
2015-06-23 12:00:00,111.5,111.5,111.37,111.44,3647.0,101.1777,101.1777,101.0597,101.1233,3647.0
2015-06-23 12:05:00,111.37,111.37,111.37,111.37,100.0,101.0597,101.0597,101.0597,101.0597,100.0
2015-06-23 12:10:00,111.24,111.25,111.24,111.25,696.0,100.9418,100.9509,100.9418,100.9509,696.0
2015-06-23 12:15:00,111.28,111.35,111.28,111.35,800.0,100.9781,101.0416,100.9781,101.0416,800.0
2015-06-23 12:20:00,111.26,111.33,111.23,111.25,2300.0,100.9599,101.0235,100.9327,100.9509,2300.0
2015-06-23 12:25:00,111.25,111.32,111.25,111.27,4500.0,100.9509,101.0144,100.9509,100.969,4500.0
2015-06-23 12:30:00,111.27,111.3,111.16,111.25,3800.0,100.969,100.9962,100.8692,100.9509,3800.0
2015-06-23 12:35:00,111.3,111.36,111.22,111.22,8200.0,100.9962,101.0507,100.9236,100.9236,8200.0
2015-06-23 12:40:00,111.25,111.26,111.23,111.23,2700.0,100.9509,100.9599,100.9327,100.9327,2700.0
2015-06-23 12:45:00,111.25,111.28,111.25,111.28,800.0,100.9509,100.9781,100.9509,100.9781,800.0
2015-06-23 12:50:00,111.26,111.27,111.21,111.25,8800.0,100.9599,100.969,100.9146,100.9509,8800.0
2015-06-23 12:55:00,111.23,111.25,111.17,111.18,3400.0,100.9327,100.9509,100.8783,100.8873,3400.0
2015-06-23 13:00:00,111.18,111.18,111.08,111.13,2100.0,100.8873,100.8873,100.7966,100.842,2100.0
2015-06-23 13:05:00,111.16,111.17,111.12,111.12,2400.0,100.8692,100.8783,100.8329,100.8329,2400.0
2015-06-23 13:10:00,111.17,111.17,111.13,111.16,1302.0,100.8783,100.8783,100.842,100.8692,1302.0
2015-06-23 13:15:00,111.11,111.11,111.08,111.08,800.0,100.8238,100.8238,100.7966,100.7966,800.0
2015-06-23 13:20:00,111.08,111.08,111.04,111.07,700.0,100.7966,100.7966,100.7603,100.7875,700.0
2015-06-23 13:25:00,111.09,111.09,111.02,111.09,900.0,100.8057,100.8057,100.7422,100.8057,900.0
2015-06-23 13:30:00,111.04,111.09,111.04,111.08,3500.0,100.7603,100.8057,100.7603,100.7966,3500.0
2015-06-23 13:35:00,111.08,111.2,111.08,111.2,4900.0,100.7966,100.9055,100.7966,100.9055,4900.0
2015-06-23 13:40:00,111.2,111.23,111.16,111.16,18600.0,100.9055,100.9327,100.8692,100.8692,18600.0
2015-06-23 13:45:00,111.16,111.25,111.12,111.16,31130.0,100.8692,100.9509,100.8329,100.8692,31130.0
2015-06-23 13:50:00,111.15,111.2,111.12,111.2,2100.0,100.8601,100.9055,100.8329,100.9055,2100.0
2015-06-23 13:55:00,111.13,111.2,111.12,111.19,5000.0,100.842,100.9055,100.8329,100.8964,5000.0
2015-06-23 14:00:00,111.18,111.2,111.16,111.17,1739.0,100.8873,100.9055,100.8692,100.8783,1739.0
2015-06-23 14:05:00,111.19,111.23,111.17,111.2,10800.0,100.8964,100.9327,100.8783,100.9055,10800.0
2015-06-23 14:10:00,111.2,111.2,111.1,111.1,3250.0,100.9055,100.9055,100.8147,100.8147,3250.0
2015-06-23 14:15:00,111.12,111.16,111.12,111.16,1603.0,100.8329,100.8692,100.8329,100.8692,1603.0
2015-06-23 14:20:00,111.15,111.17,111.11,111.17,1400.0,100.8601,100.8783,100.8238,100.8783,1400.0
2015-06-23 14:25:00,111.17,111.23,111.16,111.16,2800.0,100.8783,100.9327,100.8692,100.8692,2800.0
2015-06-23 14:30:00,111.11,111.16,111.06,111.06,1500.0,100.8238,100.8692,100.7784,100.7784,1500.0
2015-06-23 14:35:00,111.06,111.22,111.02,111.18,2100.0,100.7784,100.9236,100.7422,100.8873,2100.0
2015-06-23 14:40:00,111.17,111.17,111.13,111.14,650.0,100.8783,100.8783,100.842,100.851,650.0
2015-06-23 14:45:00,111.14,111.14,111.14,111.14,0.0,100.851,100.851,100.851,100.851,0.0
2015-06-23 14:50:00,111.19,111.19,111.14,111.14,400.0,100.8964,100.8964,100.851,100.851,400.0
2015-06-23 14:55:00,111.19,111.24,111.14,111.17,4100.0,100.8964,100.9418,100.851,100.8783,4100.0
2015-06-23 15:00:00,111.17,111.2,111.13,111.17,4200.0,100.8783,100.9055,100.842,100.8783,4200.0
2015-06-23 15:05:00,111.17,111.2,111.14,111.19,2948.0,100.8783,100.9055,100.851,100.8964,2948.0
2015-06-23 15:10:00,111.16,111.2,111.06,111.1,5100.0,100.8692,100.9055,100.7784,100.8147,5100.0
2015-06-23 15:15:00,111.09,111.12,110.98,111.03,16510.0,100.8057,100.8329,100.7059,100.7512,16510.0
2015-06-23 15:20:00,111.03,111.04,110.98,110.98,9141.0,100.7512,100.7603,100.7059,100.7059,9141.0
2015-06-23 15:25:00,110.99,111.13,110.99,111.1,9300.0,100.7149,100.842,100.7149,100.8147,9300.0
2015-06-23 15:30:00,111.08,111.13,111.08,111.09,6762.0,100.7966,100.842,100.7966,100.8057,6762.0
2015-06-23 15:35:00,111.09,111.09,111.04,111.08,8429.0,100.8057,100.8057,100.7603,100.7966,8429.0
2015-06-23 15:40:00,111.08,111.2,111.07,111.12,6703.0,100.7966,100.9055,100.7875,100.8329,6703.0
2015-06-23 15:45:00,111.1,111.11,111.07,111.09,4122.0,100.8147,100.8238,100.7875,100.8057,4122.0
2015-06-23 15:50:00,111.09,111.1,111.0,111.01,10505.0,100.8057,100.8147,100.724,100.7331,10505.0
2015-06-23 15:55:00,111.01,111.06,110.97,111.02,22740.0,100.7331,100.7784,100.6968,100.7422,22740.0
2015-06-24 09:30:00,110.55,110.63,110.43,110.57,10416.0,100.3157,100.3883,100.2068,100.3338,10416.0
2015-06-24 09:35:00,110.75,110.8,110.63,110.63,4926.0,100.4971,100.5425,100.3883,100.3883,4926.0
2015-06-24 09:40:00,110.71,110.8,110.65,110.75,4996.0,100.4609,100.5425,100.4064,100.4971,4996.0
2015-06-24 09:45:00,110.77,110.92,110.72,110.92,4416.0,100.5153,100.6514,100.4699,100.6514,4416.0
2015-06-24 09:50:00,110.87,111.0,110.76,110.8,13045.0,100.606,100.724,100.5062,100.5425,13045.0
2015-06-24 09:55:00,110.77,110.82,110.62,110.79,18202.0,100.5153,100.5607,100.3792,100.5334,18202.0
2015-06-24 10:00:00,110.78,110.78,110.66,110.74,2432.0,100.5244,100.5244,100.4155,100.4881,2432.0
2015-06-24 10:05:00,110.62,110.62,110.43,110.49,4259.0,100.3792,100.3792,100.2068,100.2612,4259.0
2015-06-24 10:10:00,110.48,110.52,110.35,110.52,1794.0,100.2521,100.2884,100.1342,100.2884,1794.0
2015-06-24 10:15:00,110.56,110.59,110.48,110.52,3675.0,100.3247,100.352,100.2521,100.2884,3675.0
2015-06-24 10:20:00,110.52,110.52,110.42,110.44,2206.0,100.2884,100.2884,100.1977,100.2158,2206.0
2015-06-24 10:25:00,110.4,110.64,110.38,110.6,2700.0,100.1795,100.3973,100.1614,100.361,2700.0
2015-06-24 10:30:00,110.57,110.71,110.57,110.69,1590.0,100.3338,100.4609,100.3338,100.4427,1590.0
2015-06-24 10:35:00,110.69,110.75,110.58,110.58,3500.0,100.4427,100.4971,100.3429,100.3429,3500.0
2015-06-24 10:40:00,110.67,110.69,110.59,110.65,1000.0,100.4246,100.4427,100.352,100.4064,1000.0
2015-06-24 10:45:00,110.79,110.81,110.79,110.8,1800.0,100.5334,100.5516,100.5334,100.5425,1800.0
2015-06-24 10:50:00,110.76,110.84,110.76,110.84,883.0,100.5062,100.5788,100.5062,100.5788,883.0
2015-06-24 10:55:00,110.79,110.85,110.7,110.73,4219.0,100.5334,100.5879,100.4518,100.479,4219.0
2015-06-24 11:00:00,110.76,110.76,110.53,110.62,1809.0,100.5062,100.5062,100.2975,100.3792,1809.0
2015-06-24 11:05:00,110.64,110.65,110.58,110.62,2100.0,100.3973,100.4064,100.3429,100.3792,2100.0
2015-06-24 11:10:00,110.61,110.61,110.39,110.47,5709.0,100.3701,100.3701,100.1705,100.2431,5709.0
2015-06-24 11:15:00,110.39,110.53,110.35,110.35,1805.0,100.1705,100.2975,100.1342,100.1342,1805.0
2015-06-24 11:20:00,110.36,110.41,110.35,110.39,3464.0,100.1433,100.1886,100.1342,100.1705,3464.0
2015-06-24 11:25:00,110.4,110.54,110.37,110.53,2877.0,100.1795,100.3066,100.1523,100.2975,2877.0
2015-06-24 11:30:00,110.57,110.63,110.57,110.59,3919.0,100.3338,100.3883,100.3338,100.352,3919.0
2015-06-24 11:35:00,110.54,110.54,110.46,110.54,1915.0,100.3066,100.3066,100.234,100.3066,1915.0
2015-06-24 11:40:00,110.49,110.67,110.43,110.67,2175.0,100.2612,100.4246,100.2068,100.4246,2175.0
2015-06-24 11:45:00,110.67,110.67,110.58,110.58,300.0,100.4246,100.4246,100.3429,100.3429,300.0
2015-06-24 11:50:00,110.64,110.66,110.57,110.57,1300.0,100.3973,100.4155,100.3338,100.3338,1300.0
2015-06-24 11:55:00,110.51,110.57,110.51,110.57,700.0,100.2794,100.3338,100.2794,100.3338,700.0
2015-06-24 12:00:00,110.47,110.54,110.38,110.38,2325.0,100.2431,100.3066,100.1614,100.1614,2325.0
2015-06-24 12:05:00,110.35,110.43,110.31,110.31,4033.0,100.1342,100.2068,100.0979,100.0979,4033.0
2015-06-24 12:10:00,110.31,110.44,110.26,110.31,1200.0,100.0979,100.2158,100.0525,100.0979,1200.0
2015-06-24 12:15:00,110.32,110.38,110.31,110.38,1025.0,100.107,100.1614,100.0979,100.1614,1025.0
2015-06-24 12:20:00,110.32,110.33,110.3,110.31,800.0,100.107,100.116,100.0888,100.0979,800.0
2015-06-24 12:25:00,110.3,110.31,110.3,110.31,200.0,100.0888,100.0979,100.0888,100.0979,200.0
2015-06-24 12:30:00,110.28,110.28,110.28,110.28,200.0,100.0707,100.0707,100.0707,100.0707,200.0
2015-06-24 12:35:00,110.28,110.28,110.28,110.28,0.0,100.0707,100.0707,100.0707,100.0707,0.0
2015-06-24 12:40:00,110.26,110.31,110.23,110.31,1625.0,100.0525,100.0979,100.0253,100.0979,1625.0
2015-06-24 12:45:00,110.21,110.21,110.15,110.15,300.0,100.0071,100.0071,99.9527,99.9527,300.0
2015-06-24 12:50:00,110.13,110.15,110.1,110.14,1200.0,99.9345,99.9527,99.9073,99.9436,1200.0
2015-06-24 12:55:00,110.13,110.15,110.13,110.13,400.0,99.9345,99.9527,99.9345,99.9345,400.0
2015-06-24 13:00:00,110.14,110.17,110.12,110.17,1300.0,99.9436,99.9708,99.9255,99.9708,1300.0
2015-06-24 13:05:00,110.16,110.16,110.02,110.12,2075.0,99.9618,99.9618,99.8347,99.9255,2075.0
2015-06-24 13:10:00,110.08,110.09,110.08,110.09,600.0,99.8892,99.8982,99.8892,99.8982,600.0
2015-06-24 13:15:00,110.13,110.18,110.08,110.08,2200.0,99.9345,99.9799,99.8892,99.8892,2200.0
2015-06-24 13:20:00,110.0,110.03,110.0,110.02,800.0,99.8166,99.8438,99.8166,99.8347,800.0
2015-06-24 13:25:00,109.97,109.97,109.9,109.9,900.0,99.7894,99.7894,99.7258,99.7258,900.0
2015-06-24 13:30:00,109.89,109.91,109.86,109.9,1700.0,99.7168,99.7349,99.6895,99.7258,1700.0
2015-06-24 13:35:00,109.91,109.94,109.86,109.92,1933.0,99.7349,99.7621,99.6895,99.744,1933.0
2015-06-24 13:40:00,109.92,109.92,109.79,109.86,4727.0,99.744,99.744,99.626,99.6895,4727.0
2015-06-24 13:45:00,109.85,110.0,109.85,110.0,2700.0,99.6805,99.8166,99.6805,99.8166,2700.0
2015-06-24 13:50:00,109.99,109.99,109.93,109.93,2014.0,99.8075,99.8075,99.7531,99.7531,2014.0
2015-06-24 13:55:00,109.94,109.95,109.89,109.95,1880.0,99.7621,99.7712,99.7168,99.7712,1880.0
2015-06-24 14:00:00,109.96,109.99,109.95,109.98,2100.0,99.7803,99.8075,99.7712,99.7984,2100.0
2015-06-24 14:05:00,110.0,110.02,109.96,110.02,1800.0,99.8166,99.8347,99.7803,99.8347,1800.0
2015-06-24 14:10:00,109.96,110.02,109.96,109.97,4234.0,99.7803,99.8347,99.7803,99.7894,4234.0
2015-06-24 14:15:00,109.97,109.99,109.92,109.92,1300.0,99.7894,99.8075,99.744,99.744,1300.0
2015-06-24 14:20:00,109.92,109.92,109.88,109.88,1328.0,99.744,99.744,99.7077,99.7077,1328.0
2015-06-24 14:25:00,109.87,109.88,109.82,109.85,1511.0,99.6986,99.7077,99.6532,99.6805,1511.0
2015-06-24 14:30:00,109.83,109.95,109.83,109.9,1800.0,99.6623,99.7712,99.6623,99.7258,1800.0
2015-06-24 14:35:00,109.89,110.0,109.88,109.98,3305.0,99.7168,99.8166,99.7077,99.7984,3305.0
2015-06-24 14:40:00,110.0,110.05,109.97,110.05,2175.0,99.8166,99.862,99.7894,99.862,2175.0
2015-06-24 14:45:00,109.99,110.08,109.99,110.08,610.0,99.8075,99.8892,99.8075,99.8892,610.0
2015-06-24 14:50:00,110.08,110.14,110.08,110.14,600.0,99.8892,99.9436,99.8892,99.9436,600.0
2015-06-24 14:55:00,110.14,110.2,110.13,110.2,857.0,99.9436,99.9981,99.9345,99.9981,857.0
2015-06-24 15:00:00,110.15,110.19,110.12,110.18,4300.0,99.9527,99.989,99.9255,99.9799,4300.0
2015-06-24 15:05:00,110.17,110.22,110.15,110.15,6849.0,99.9708,100.0162,99.9527,99.9527,6849.0
2015-06-24 15:10:00,110.11,110.18,110.07,110.16,8718.0,99.9164,99.9799,99.8801,99.9618,8718.0
2015-06-24 15:15:00,110.16,110.2,110.13,110.17,1510.0,99.9618,99.9981,99.9345,99.9708,1510.0
2015-06-24 15:20:00,110.15,110.21,110.15,110.19,4012.0,99.9527,100.0071,99.9527,99.989,4012.0
2015-06-24 15:25:00,110.21,110.29,110.21,110.29,3000.0,100.0071,100.0797,100.0071,100.0797,3000.0
2015-06-24 15:30:00,110.26,110.26,110.15,110.15,6575.0,100.0525,100.0525,99.9527,99.9527,6575.0
2015-06-24 15:35:00,110.14,110.16,110.04,110.04,11495.0,99.9436,99.9618,99.8529,99.8529,11495.0
2015-06-24 15:40:00,110.04,110.07,109.96,110.0,9769.0,99.8529,99.8801,99.7803,99.8166,9769.0
2015-06-24 15:45:00,110.02,110.02,109.93,109.97,5379.0,99.8347,99.8347,99.7531,99.7894,5379.0
2015-06-24 15:50:00,109.98,110.01,109.96,109.97,4697.0,99.7984,99.8257,99.7803,99.7894,4697.0
2015-06-24 15:55:00,109.99,110.05,109.91,109.95,10306.0,99.8075,99.862,99.7349,99.7712,10306.0
2015-06-25 09:30:00,110.84,110.93,110.62,110.62,10752.0,100.5788,100.6605,100.3792,100.3792,10752.0
2015-06-25 09:35:00,110.62,110.83,110.06,110.31,10627.0,100.3792,100.5697,99.871,100.0979,10627.0
2015-06-25 09:40:00,110.48,110.64,110.18,110.56,3737.0,100.2521,100.3973,99.9799,100.3247,3737.0
2015-06-25 09:45:00,110.52,110.52,110.39,110.43,500.0,100.2884,100.2884,100.1705,100.2068,500.0
2015-06-25 09:50:00,110.69,110.92,110.59,110.76,15188.0,100.4427,100.6514,100.352,100.5062,15188.0
2015-06-25 09:55:00,110.77,110.84,110.68,110.84,600.0,100.5153,100.5788,100.4336,100.5788,600.0
2015-06-25 10:00:00,110.79,110.79,110.79,110.79,100.0,100.5334,100.5334,100.5334,100.5334,100.0
2015-06-25 10:05:00,110.73,110.78,110.66,110.73,2100.0,100.479,100.5244,100.4155,100.479,2100.0
2015-06-25 10:10:00,110.93,111.02,110.92,111.02,1700.0,100.6605,100.7422,100.6514,100.7422,1700.0
2015-06-25 10:15:00,110.92,110.98,110.8,110.98,1900.0,100.6514,100.7059,100.5425,100.7059,1900.0
2015-06-25 10:20:00,110.95,111.09,110.94,111.09,1000.0,100.6786,100.8057,100.6696,100.8057,1000.0
2015-06-25 10:25:00,110.97,111.04,110.97,110.97,689.0,100.6968,100.7603,100.6968,100.6968,689.0
2015-06-25 10:30:00,110.99,111.0,110.86,110.91,1300.0,100.7149,100.724,100.597,100.6423,1300.0
2015-06-25 10:35:00,110.89,110.92,110.69,110.72,1300.0,100.6242,100.6514,100.4427,100.4699,1300.0
2015-06-25 10:40:00,110.75,110.8,110.7,110.8,799.0,100.4971,100.5425,100.4518,100.5425,799.0
2015-06-25 10:45:00,110.84,110.9,110.79,110.85,6873.0,100.5788,100.6333,100.5334,100.5879,6873.0
2015-06-25 10:50:00,110.85,110.91,110.79,110.89,14809.0,100.5879,100.6423,100.5334,100.6242,14809.0
2015-06-25 10:55:00,110.99,111.0,110.78,110.78,600.0,100.7149,100.724,100.5244,100.5244,600.0
2015-06-25 11:00:00,110.78,111.0,110.74,111.0,3976.0,100.5244,100.724,100.4881,100.724,3976.0
2015-06-25 11:05:00,110.96,110.96,110.95,110.96,800.0,100.6877,100.6877,100.6786,100.6877,800.0
2015-06-25 11:10:00,110.89,111.0,110.89,110.95,2100.0,100.6242,100.724,100.6242,100.6786,2100.0
2015-06-25 11:15:00,110.86,110.86,110.82,110.82,500.0,100.597,100.597,100.5607,100.5607,500.0
2015-06-25 11:20:00,110.81,110.9,110.81,110.9,900.0,100.5516,100.6333,100.5516,100.6333,900.0
2015-06-25 11:25:00,110.96,110.97,110.91,110.91,932.0,100.6877,100.6968,100.6423,100.6423,932.0
2015-06-25 11:30:00,110.91,110.93,110.88,110.93,600.0,100.6423,100.6605,100.6151,100.6605,600.0
2015-06-25 11:35:00,110.93,110.93,110.92,110.93,500.0,100.6605,100.6605,100.6514,100.6605,500.0
2015-06-25 11:40:00,110.86,110.91,110.82,110.91,800.0,100.597,100.6423,100.5607,100.6423,800.0
2015-06-25 11:45:00,110.89,110.91,110.89,110.91,300.0,100.6242,100.6423,100.6242,100.6423,300.0
2015-06-25 11:50:00,110.89,110.93,110.86,110.86,300.0,100.6242,100.6605,100.597,100.597,300.0
2015-06-25 11:55:00,110.9,110.93,110.85,110.89,1186.0,100.6333,100.6605,100.5879,100.6242,1186.0
2015-06-25 12:00:00,110.85,110.85,110.73,110.77,600.0,100.5879,100.5879,100.479,100.5153,600.0
2015-06-25 12:05:00,110.77,110.77,110.77,110.77,0.0,100.5153,100.5153,100.5153,100.5153,0.0
2015-06-25 12:10:00,110.79,110.8,110.75,110.75,1095.0,100.5334,100.5425,100.4971,100.4971,1095.0
2015-06-25 12:15:00,110.74,110.76,110.64,110.68,1872.0,100.4881,100.5062,100.3973,100.4336,1872.0
2015-06-25 12:20:00,110.62,110.63,110.62,110.63,300.0,100.3792,100.3883,100.3792,100.3883,300.0
2015-06-25 12:25:00,110.56,110.57,110.5,110.5,600.0,100.3247,100.3338,100.2703,100.2703,600.0
2015-06-25 12:30:00,110.59,110.67,110.58,110.58,1000.0,100.352,100.4246,100.3429,100.3429,1000.0
2015-06-25 12:35:00,110.57,110.57,110.56,110.56,500.0,100.3338,100.3338,100.3247,100.3247,500.0
2015-06-25 12:40:00,110.56,110.56,110.5,110.5,800.0,100.3247,100.3247,100.2703,100.2703,800.0
2015-06-25 12:45:00,110.55,110.55,110.53,110.55,500.0,100.3157,100.3157,100.2975,100.3157,500.0
2015-06-25 12:50:00,110.55,110.58,110.49,110.52,5700.0,100.3157,100.3429,100.2612,100.2884,5700.0
2015-06-25 12:55:00,110.57,110.64,110.51,110.55,6450.0,100.3338,100.3973,100.2794,100.3157,6450.0
2015-06-25 13:00:00,110.56,110.57,110.51,110.54,700.0,100.3247,100.3338,100.2794,100.3066,700.0
2015-06-25 13:05:00,110.57,110.57,110.57,110.57,600.0,100.3338,100.3338,100.3338,100.3338,600.0
2015-06-25 13:10:00,110.58,110.62,110.54,110.54,3100.0,100.3429,100.3792,100.3066,100.3066,3100.0
2015-06-25 13:15:00,110.6,110.61,110.59,110.59,1450.0,100.361,100.3701,100.352,100.352,1450.0
2015-06-25 13:20:00,110.56,110.56,110.5,110.55,3400.0,100.3247,100.3247,100.2703,100.3157,3400.0
2015-06-25 13:25:00,110.58,110.61,110.53,110.56,1200.0,100.3429,100.3701,100.2975,100.3247,1200.0
2015-06-25 13:30:00,110.52,110.52,110.27,110.37,14059.0,100.2884,100.2884,100.0616,100.1523,14059.0
2015-06-25 13:35:00,110.4,110.44,110.38,110.4,1000.0,100.1795,100.2158,100.1614,100.1795,1000.0
2015-06-25 13:40:00,110.37,110.47,110.37,110.47,1100.0,100.1523,100.2431,100.1523,100.2431,1100.0
2015-06-25 13:45:00,110.49,110.5,110.42,110.47,3650.0,100.2612,100.2703,100.1977,100.2431,3650.0
2015-06-25 13:50:00,110.51,110.51,110.28,110.28,5613.0,100.2794,100.2794,100.0707,100.0707,5613.0
2015-06-25 13:55:00,110.25,110.31,110.25,110.28,2000.0,100.0434,100.0979,100.0434,100.0707,2000.0
2015-06-25 14:00:00,110.28,110.28,110.28,110.28,0.0,100.0707,100.0707,100.0707,100.0707,0.0
2015-06-25 14:05:00,110.18,110.18,110.09,110.11,3400.0,99.9799,99.9799,99.8982,99.9164,3400.0
2015-06-25 14:10:00,110.07,110.08,109.97,110.08,1900.0,99.8801,99.8892,99.7894,99.8892,1900.0
2015-06-25 14:15:00,110.08,110.2,110.08,110.2,1000.0,99.8892,99.9981,99.8892,99.9981,1000.0
2015-06-25 14:20:00,110.2,110.2,110.04,110.07,1700.0,99.9981,99.9981,99.8529,99.8801,1700.0
2015-06-25 14:25:00,110.1,110.1,109.91,109.96,1224.0,99.9073,99.9073,99.7349,99.7803,1224.0
2015-06-25 14:30:00,109.9,110.19,109.9,110.19,1800.0,99.7258,99.989,99.7258,99.989,1800.0
2015-06-25 14:35:00,110.18,110.2,110.15,110.17,1500.0,99.9799,99.9981,99.9527,99.9708,1500.0
2015-06-25 14:40:00,110.18,110.2,110.14,110.19,2079.0,99.9799,99.9981,99.9436,99.989,2079.0
2015-06-25 14:45:00,110.21,110.21,110.13,110.16,1500.0,100.0071,100.0071,99.9345,99.9618,1500.0
2015-06-25 14:50:00,110.19,110.19,110.07,110.14,4086.0,99.989,99.989,99.8801,99.9436,4086.0
2015-06-25 14:55:00,110.18,110.19,110.1,110.14,4000.0,99.9799,99.989,99.9073,99.9436,4000.0
2015-06-25 15:00:00,110.11,110.2,110.05,110.15,12999.0,99.9164,99.9981,99.862,99.9527,12999.0
2015-06-25 15:05:00,110.12,110.25,110.1,110.23,7900.0,99.9255,100.0434,99.9073,100.0253,7900.0
2015-06-25 15:10:00,110.21,110.27,110.16,110.22,3300.0,100.0071,100.0616,99.9618,100.0162,3300.0
2015-06-25 15:15:00,110.23,110.34,110.23,110.23,5850.0,100.0253,100.1251,100.0253,100.0253,5850.0
2015-06-25 15:20:00,110.36,110.37,110.23,110.36,7100.0,100.1433,100.1523,100.0253,100.1433,7100.0
2015-06-25 15:25:00,110.35,110.4,110.28,110.38,3050.0,100.1342,100.1795,100.0707,100.1614,3050.0
2015-06-25 15:30:00,110.38,110.53,110.37,110.4,6378.0,100.1614,100.2975,100.1523,100.1795,6378.0
2015-06-25 15:35:00,110.35,110.4,110.32,110.4,4100.0,100.1342,100.1795,100.107,100.1795,4100.0
2015-06-25 15:40:00,110.37,110.39,110.26,110.26,7500.0,100.1523,100.1705,100.0525,100.0525,7500.0
2015-06-25 15:45:00,110.25,110.34,110.17,110.32,10700.0,100.0434,100.1251,99.9708,100.107,10700.0
2015-06-25 15:50:00,110.33,110.33,110.11,110.3,17400.0,100.116,100.116,99.9164,100.0888,17400.0
2015-06-25 15:55:00,110.28,110.32,110.12,110.29,30301.0,100.0707,100.107,99.9255,100.0797,30301.0
2015-06-26 09:30:00,110.65,110.8,110.62,110.77,37111.0,100.4064,100.5425,100.3792,100.5153,37111.0
2015-06-26 09:35:00,110.76,110.79,110.65,110.74,12382.0,100.5062,100.5334,100.4064,100.4881,12382.0
2015-06-26 09:40:00,110.74,110.94,110.5,110.88,23209.0,100.4881,100.6696,100.2703,100.6151,23209.0
2015-06-26 09:45:00,110.89,111.14,110.84,110.94,14678.0,100.6242,100.851,100.5788,100.6696,14678.0
2015-06-26 09:50:00,110.75,110.81,110.7,110.77,5551.0,100.4971,100.5516,100.4518,100.5153,5551.0
2015-06-26 09:55:00,110.78,110.82,110.51,110.51,5975.0,100.5244,100.5607,100.2794,100.2794,5975.0
2015-06-26 10:00:00,110.51,110.72,110.5,110.72,18192.0,100.2794,100.4699,100.2703,100.4699,18192.0
2015-06-26 10:05:00,110.7,110.71,110.52,110.69,2505.0,100.4518,100.4609,100.2884,100.4427,2505.0
2015-06-26 10:10:00,110.72,110.72,110.38,110.38,3750.0,100.4699,100.4699,100.1614,100.1614,3750.0
2015-06-26 10:15:00,110.44,110.48,110.31,110.42,2875.0,100.2158,100.2521,100.0979,100.1977,2875.0
2015-06-26 10:20:00,110.31,110.34,109.86,110.0,7965.0,100.0979,100.1251,99.6895,99.8166,7965.0
2015-06-26 10:25:00,110.06,110.16,110.02,110.16,5284.0,99.871,99.9618,99.8347,99.9618,5284.0
2015-06-26 10:30:00,110.18,110.21,110.1,110.13,1459.0,99.9799,100.0071,99.9073,99.9345,1459.0
2015-06-26 10:35:00,110.17,110.24,110.17,110.24,3965.0,99.9708,100.0344,99.9708,100.0344,3965.0
2015-06-26 10:40:00,110.23,110.23,110.04,110.04,5353.0,100.0253,100.0253,99.8529,99.8529,5353.0
2015-06-26 10:45:00,110.02,110.08,109.98,110.04,6097.0,99.8347,99.8892,99.7984,99.8529,6097.0
2015-06-26 10:50:00,110.03,110.03,109.9,109.9,850.0,99.8438,99.8438,99.7258,99.7258,850.0
2015-06-26 10:55:00,109.65,109.7,109.65,109.7,1600.0,99.499,99.5444,99.499,99.5444,1600.0
2015-06-26 11:00:00,109.57,109.86,109.57,109.85,2100.0,99.4264,99.6895,99.4264,99.6805,2100.0
2015-06-26 11:05:00,109.85,110.08,109.81,110.08,4119.0,99.6805,99.8892,99.6442,99.8892,4119.0
2015-06-26 11:10:00,110.13,110.24,110.13,110.23,3963.0,99.9345,100.0344,99.9345,100.0253,3963.0
2015-06-26 11:15:00,110.18,110.39,110.18,110.35,4934.0,99.9799,100.1705,99.9799,100.1342,4934.0
2015-06-26 11:20:00,110.34,110.34,110.16,110.23,6642.0,100.1251,100.1251,99.9618,100.0253,6642.0
2015-06-26 11:25:00,110.21,110.3,110.15,110.18,2300.0,100.0071,100.0888,99.9527,99.9799,2300.0
2015-06-26 11:30:00,110.18,110.21,110.05,110.06,9642.0,99.9799,100.0071,99.862,99.871,9642.0
2015-06-26 11:35:00,110.03,110.03,110.03,110.03,100.0,99.8438,99.8438,99.8438,99.8438,100.0
2015-06-26 11:40:00,110.02,110.02,109.89,109.89,2200.0,99.8347,99.8347,99.7168,99.7168,2200.0
2015-06-26 11:45:00,109.9,109.9,109.74,109.81,24300.0,99.7258,99.7258,99.5806,99.6442,24300.0
2015-06-26 11:50:00,109.8,109.85,109.77,109.8,23469.0,99.6351,99.6805,99.6079,99.6351,23469.0
2015-06-26 11:55:00,109.73,109.73,109.68,109.71,7600.0,99.5716,99.5716,99.5262,99.5534,7600.0
2015-06-26 12:00:00,109.71,109.74,109.67,109.68,1509.0,99.5534,99.5806,99.5171,99.5262,1509.0
2015-06-26 12:05:00,109.68,109.68,109.68,109.68,0.0,99.5262,99.5262,99.5262,99.5262,0.0
2015-06-26 12:10:00,109.67,109.68,109.63,109.68,1500.0,99.5171,99.5262,99.4808,99.5262,1500.0
2015-06-26 12:15:00,109.62,109.72,109.6,109.72,2013.0,99.4718,99.5625,99.4536,99.5625,2013.0
2015-06-26 12:20:00,109.66,109.66,109.47,109.51,3380.0,99.5081,99.5081,99.3356,99.3719,3380.0
2015-06-26 12:25:00,109.5,109.51,109.46,109.46,800.0,99.3629,99.3719,99.3266,99.3266,800.0
2015-06-26 12:30:00,109.47,109.48,109.42,109.42,900.0,99.3356,99.3447,99.2903,99.2903,900.0
2015-06-26 12:35:00,109.43,109.44,109.23,109.31,2181.0,99.2993,99.3084,99.1179,99.1905,2181.0
2015-06-26 12:40:00,109.28,109.32,108.95,109.0,12628.0,99.1632,99.1995,98.8638,98.9092,12628.0
2015-06-26 12:45:00,108.91,109.06,108.91,108.92,5842.0,98.8275,98.9636,98.8275,98.8366,5842.0
2015-06-26 12:50:00,108.98,109.06,108.98,109.02,1979.0,98.891,98.9636,98.891,98.9273,1979.0
2015-06-26 12:55:00,108.89,108.92,108.49,108.55,9034.0,98.8093,98.8366,98.4464,98.5008,9034.0
2015-06-26 13:00:00,108.49,108.8,108.19,108.8,14603.0,98.4464,98.7277,98.1741,98.7277,14603.0
2015-06-26 13:05:00,108.75,109.0,108.68,108.87,10140.0,98.6823,98.9092,98.6188,98.7912,10140.0
2015-06-26 13:10:00,108.87,108.89,108.48,108.67,7996.0,98.7912,98.8093,98.4373,98.6097,7996.0
2015-06-26 13:15:00,108.76,108.79,108.61,108.65,3803.0,98.6914,98.7186,98.5553,98.5916,3803.0
2015-06-26 13:20:00,108.55,108.72,108.5,108.71,6470.0,98.5008,98.6551,98.4554,98.646,6470.0
2015-06-26 13:25:00,108.68,109.01,108.68,109.0,12700.0,98.6188,98.9182,98.6188,98.9092,12700.0
2015-06-26 13:30:00,108.91,109.0,108.65,108.65,1891.0,98.8275,98.9092,98.5916,98.5916,1891.0
2015-06-26 13:35:00,108.71,108.72,108.54,108.65,10019.0,98.646,98.6551,98.4917,98.5916,10019.0
2015-06-26 13:40:00,108.67,108.83,108.67,108.82,3429.0,98.6097,98.7549,98.6097,98.7458,3429.0
2015-06-26 13:45:00,108.79,108.83,108.67,108.69,3344.0,98.7186,98.7549,98.6097,98.6279,3344.0
2015-06-26 13:50:00,108.69,108.7,108.65,108.68,3200.0,98.6279,98.6369,98.5916,98.6188,3200.0
2015-06-26 13:55:00,108.68,108.84,108.65,108.7,7017.0,98.6188,98.764,98.5916,98.6369,7017.0
2015-06-26 14:00:00,108.73,108.76,108.68,108.71,4055.0,98.6642,98.6914,98.6188,98.646,4055.0
2015-06-26 14:05:00,108.69,108.7,108.62,108.62,4965.0,98.6279,98.6369,98.5643,98.5643,4965.0
2015-06-26 14:10:00,108.59,108.7,108.56,108.65,4471.0,98.5371,98.6369,98.5099,98.5916,4471.0
2015-06-26 14:15:00,108.69,108.71,108.65,108.65,1434.0,98.6279,98.646,98.5916,98.5916,1434.0
2015-06-26 14:20:00,108.64,108.7,108.64,108.7,1110.0,98.5825,98.6369,98.5825,98.6369,1110.0
2015-06-26 14:25:00,108.7,108.91,108.68,108.91,4310.0,98.6369,98.8275,98.6188,98.8275,4310.0
2015-06-26 14:30:00,108.86,108.86,108.7,108.75,1400.0,98.7821,98.7821,98.6369,98.6823,1400.0
2015-06-26 14:35:00,108.67,108.86,108.67,108.8,3400.0,98.6097,98.7821,98.6097,98.7277,3400.0
2015-06-26 14:40:00,108.88,108.94,108.77,108.77,4943.0,98.8003,98.8547,98.7004,98.7004,4943.0
2015-06-26 14:45:00,108.82,108.82,108.74,108.8,4032.0,98.7458,98.7458,98.6732,98.7277,4032.0
2015-06-26 14:50:00,108.8,109.04,108.8,108.96,24890.0,98.7277,98.9455,98.7277,98.8729,24890.0
2015-06-26 14:55:00,108.97,109.0,108.83,108.89,4564.0,98.8819,98.9092,98.7549,98.8093,4564.0
2015-06-26 15:00:00,108.89,109.0,108.83,109.0,11479.0,98.8093,98.9092,98.7549,98.9092,11479.0
2015-06-26 15:05:00,109.0,109.04,108.99,108.99,12580.0,98.9092,98.9455,98.9001,98.9001,12580.0
2015-06-26 15:10:00,108.99,109.04,108.5,108.95,40239.0,98.9001,98.9455,98.4554,98.8638,40239.0
2015-06-26 15:15:00,108.93,108.97,108.85,108.92,7742.0,98.8456,98.8819,98.773,98.8366,7742.0
2015-06-26 15:20:00,108.9,108.9,108.75,108.88,6599.0,98.8184,98.8184,98.6823,98.8003,6599.0
2015-06-26 15:25:00,108.86,108.9,108.83,108.9,6264.0,98.7821,98.8184,98.7549,98.8184,6264.0
2015-06-26 15:30:00,108.88,108.94,108.85,108.86,14825.0,98.8003,98.8547,98.773,98.7821,14825.0
2015-06-26 15:35:00,108.92,108.92,108.7,108.73,15700.0,98.8366,98.8366,98.6369,98.6642,15700.0
2015-06-26 15:40:00,108.73,108.74,108.61,108.63,19412.0,98.6642,98.6732,98.5553,98.5734,19412.0
2015-06-26 15:45:00,108.64,108.84,108.64,108.81,17112.0,98.5825,98.764,98.5825,98.7367,17112.0
2015-06-26 15:50:00,108.81,108.82,108.59,108.82,25179.0,98.7367,98.7458,98.5371,98.7458,25179.0
2015-06-26 15:55:00,108.8,108.85,108.72,108.78,41270.0,98.7277,98.773,98.6551,98.7095,41270.0
2015-06-29 09:30:00,105.82,105.93,105.56,105.93,25211.0,96.0235,96.1234,95.7876,96.1234,25211.0
2015-06-29 09:35:00,105.87,105.93,105.75,105.87,21131.0,96.0689,96.1234,95.96,96.0689,21131.0
2015-06-29 09:40:00,105.93,106.3,105.93,106.13,31755.0,96.1234,96.4591,96.1234,96.3049,31755.0
2015-06-29 09:45:00,106.1,106.31,105.9,106.07,35328.0,96.2776,96.4682,96.0961,96.2504,35328.0
2015-06-29 09:50:00,106.04,106.23,106.0,106.23,5402.0,96.2232,96.3956,96.1869,96.3956,5402.0
2015-06-29 09:55:00,106.28,106.32,105.93,105.98,15533.0,96.441,96.4773,96.1234,96.1687,15533.0
2015-06-29 10:00:00,106.05,106.38,106.03,106.38,4129.0,96.2323,96.5317,96.2141,96.5317,4129.0
2015-06-29 10:05:00,106.4,106.58,106.33,106.43,25411.0,96.5499,96.7132,96.4863,96.5771,25411.0
2015-06-29 10:10:00,106.41,106.41,106.07,106.07,18337.0,96.5589,96.5589,96.2504,96.2504,18337.0
2015-06-29 10:15:00,106.08,106.27,105.86,105.92,18964.0,96.2595,96.4319,96.0598,96.1143,18964.0
2015-06-29 10:20:00,105.91,106.12,105.81,106.1,18036.0,96.1052,96.2958,96.0145,96.2776,18036.0
2015-06-29 10:25:00,106.07,106.1,105.95,106.02,8800.0,96.2504,96.2776,96.1415,96.205,8800.0
2015-06-29 10:30:00,105.97,106.12,105.9,106.08,7597.0,96.1597,96.2958,96.0961,96.2595,7597.0
2015-06-29 10:35:00,106.1,106.15,106.05,106.11,6100.0,96.2776,96.323,96.2323,96.2867,6100.0
2015-06-29 10:40:00,106.06,106.19,106.04,106.14,5817.0,96.2413,96.3593,96.2232,96.3139,5817.0
2015-06-29 10:45:00,106.08,106.37,106.06,106.31,5973.0,96.2595,96.5226,96.2413,96.4682,5973.0
2015-06-29 10:50:00,106.28,106.28,106.08,106.13,6915.0,96.441,96.441,96.2595,96.3049,6915.0
2015-06-29 10:55:00,106.18,106.18,105.95,106.03,15117.0,96.3502,96.3502,96.1415,96.2141,15117.0
2015-06-29 11:00:00,106.01,106.01,105.88,105.88,10757.0,96.196,96.196,96.078,96.078,10757.0
2015-06-29 11:05:00,105.85,105.89,105.57,105.64,5706.0,96.0508,96.0871,95.7967,95.8602,5706.0
2015-06-29 11:10:00,105.56,105.56,105.35,105.35,7200.0,95.7876,95.7876,95.5971,95.5971,7200.0
2015-06-29 11:15:00,105.33,105.52,105.31,105.44,7365.0,95.5789,95.7513,95.5608,95.6787,7365.0
2015-06-29 11:20:00,105.35,105.58,105.3,105.53,9233.0,95.5971,95.8058,95.5517,95.7604,9233.0
2015-06-29 11:25:00,105.53,105.64,105.45,105.56,9658.0,95.7604,95.8602,95.6878,95.7876,9658.0
2015-06-29 11:30:00,105.61,105.67,105.17,105.29,10859.0,95.833,95.8874,95.4337,95.5426,10859.0
2015-06-29 11:35:00,105.3,105.39,104.98,105.1,7200.0,95.5517,95.6334,95.2613,95.3702,7200.0
2015-06-29 11:40:00,105.09,105.13,105.04,105.07,1400.0,95.3611,95.3974,95.3158,95.343,1400.0
2015-06-29 11:45:00,105.06,105.26,105.03,105.26,3320.0,95.3339,95.5154,95.3067,95.5154,3320.0
2015-06-29 11:50:00,105.3,105.3,105.13,105.23,8475.0,95.5517,95.5517,95.3974,95.4882,8475.0
2015-06-29 11:55:00,105.18,105.32,105.14,105.28,8000.0,95.4428,95.5698,95.4065,95.5335,8000.0
2015-06-29 12:00:00,105.28,105.28,105.09,105.09,8890.0,95.5335,95.5335,95.3611,95.3611,8890.0
2015-06-29 12:05:00,105.07,105.29,105.07,105.29,3400.0,95.343,95.5426,95.343,95.5426,3400.0
2015-06-29 12:10:00,105.32,105.5,105.28,105.5,11500.0,95.5698,95.7332,95.5335,95.7332,11500.0
2015-06-29 12:15:00,105.48,105.58,105.48,105.56,3538.0,95.715,95.8058,95.715,95.7876,3538.0
2015-06-29 12:20:00,105.55,105.55,105.37,105.41,3400.0,95.7785,95.7785,95.6152,95.6515,3400.0
2015-06-29 12:25:00,105.36,105.44,105.33,105.4,10828.0,95.6061,95.6787,95.5789,95.6424,10828.0
2015-06-29 12:30:00,105.38,105.47,105.35,105.36,5300.0,95.6243,95.706,95.5971,95.6061,5300.0
2015-06-29 12:35:00,105.37,105.46,105.29,105.3,7250.0,95.6152,95.6969,95.5426,95.5517,7250.0
2015-06-29 12:40:00,105.27,105.41,105.25,105.26,5885.0,95.5245,95.6515,95.5063,95.5154,5885.0
2015-06-29 12:45:00,105.28,105.39,105.28,105.28,2100.0,95.5335,95.6334,95.5335,95.5335,2100.0
2015-06-29 12:50:00,105.27,105.29,105.19,105.26,5500.0,95.5245,95.5426,95.4519,95.5154,5500.0
2015-06-29 12:55:00,105.21,105.32,105.18,105.32,5900.0,95.47,95.5698,95.4428,95.5698,5900.0
2015-06-29 13:00:00,105.26,105.3,105.09,105.12,4100.0,95.5154,95.5517,95.3611,95.3884,4100.0
2015-06-29 13:05:00,105.08,105.08,104.97,104.98,3400.0,95.3521,95.3521,95.2522,95.2613,3400.0
2015-06-29 13:10:00,105.02,105.03,104.8,104.88,5900.0,95.2976,95.3067,95.098,95.1706,5900.0
2015-06-29 13:15:00,104.87,105.06,104.86,105.05,7500.0,95.1615,95.3339,95.1524,95.3248,7500.0
2015-06-29 13:20:00,105.0,105.12,104.96,105.12,3700.0,95.2795,95.3884,95.2432,95.3884,3700.0
2015-06-29 13:25:00,105.06,105.11,105.04,105.08,2900.0,95.3339,95.3793,95.3158,95.3521,2900.0
2015-06-29 13:30:00,105.04,105.32,105.02,105.32,14491.0,95.3158,95.5698,95.2976,95.5698,14491.0
2015-06-29 13:35:00,105.33,105.43,105.24,105.24,9045.0,95.5789,95.6697,95.4972,95.4972,9045.0
2015-06-29 13:40:00,105.24,105.27,105.13,105.15,1700.0,95.4972,95.5245,95.3974,95.4156,1700.0
2015-06-29 13:45:00,105.15,105.2,105.13,105.13,2336.0,95.4156,95.4609,95.3974,95.3974,2336.0
2015-06-29 13:50:00,105.19,105.19,105.01,105.01,2400.0,95.4519,95.4519,95.2885,95.2885,2400.0
2015-06-29 13:55:00,105.05,105.17,105.03,105.13,5700.0,95.3248,95.4337,95.3067,95.3974,5700.0
2015-06-29 14:00:00,105.12,105.12,104.99,105.03,1476.0,95.3884,95.3884,95.2704,95.3067,1476.0
2015-06-29 14:05:00,104.98,105.01,104.93,105.01,5341.0,95.2613,95.2885,95.2159,95.2885,5341.0
2015-06-29 14:10:00,105.0,105.0,104.74,104.74,7500.0,95.2795,95.2795,95.0435,95.0435,7500.0
2015-06-29 14:15:00,104.73,104.83,104.71,104.74,5400.0,95.0345,95.1252,95.0163,95.0435,5400.0
2015-06-29 14:20:00,104.81,104.84,104.56,104.64,9857.0,95.1071,95.1343,94.8802,94.9528,9857.0
2015-06-29 14:25:00,104.64,104.68,104.48,104.54,13521.0,94.9528,94.9891,94.8076,94.862,13521.0
2015-06-29 14:30:00,104.55,104.55,104.39,104.47,2600.0,94.8711,94.8711,94.7259,94.7985,2600.0
2015-06-29 14:35:00,104.42,104.51,104.32,104.5,5550.0,94.7532,94.8348,94.6624,94.8258,5550.0
2015-06-29 14:40:00,104.56,104.8,104.51,104.7,34317.0,94.8802,95.098,94.8348,95.0072,34317.0
2015-06-29 14:45:00,104.71,105.1,104.71,104.97,14903.0,95.0163,95.3702,95.0163,95.2522,14903.0
2015-06-29 14:50:00,104.97,105.02,104.84,104.92,7800.0,95.2522,95.2976,95.1343,95.2069,7800.0
2015-06-29 14:55:00,104.88,104.9,104.8,104.8,6000.0,95.1706,95.1887,95.098,95.098,6000.0
2015-06-29 15:00:00,104.76,104.85,104.67,104.71,8920.0,95.0617,95.1433,94.98,95.0163,8920.0
2015-06-29 15:05:00,104.7,104.73,104.63,104.69,19723.0,95.0072,95.0345,94.9437,94.9982,19723.0
2015-06-29 15:10:00,104.64,104.74,104.64,104.69,4900.0,94.9528,95.0435,94.9528,94.9982,4900.0
2015-06-29 15:15:00,104.7,104.76,104.41,104.76,12430.0,95.0072,95.0617,94.7441,95.0617,12430.0
2015-06-29 15:20:00,104.73,104.86,104.56,104.86,11472.0,95.0345,95.1524,94.8802,95.1524,11472.0
2015-06-29 15:25:00,104.79,104.85,104.7,104.72,7700.0,95.0889,95.1433,95.0072,95.0254,7700.0
2015-06-29 15:30:00,104.65,104.7,104.49,104.68,6407.0,94.9619,95.0072,94.8167,94.9891,6407.0
2015-06-29 15:35:00,104.67,104.67,104.4,104.47,4610.0,94.98,94.98,94.735,94.7985,4610.0
2015-06-29 15:40:00,104.46,104.49,104.32,104.4,20516.0,94.7895,94.8167,94.6624,94.735,20516.0
2015-06-29 15:45:00,104.41,104.41,104.03,104.22,42886.0,94.7441,94.7441,94.3993,94.5717,42886.0
2015-06-29 15:50:00,104.2,104.55,104.18,104.52,24506.0,94.5535,94.8711,94.5354,94.8439,24506.0
2015-06-29 15:55:00,104.52,104.65,104.44,104.53,65391.0,94.8439,94.9619,94.7713,94.853,65391.0
2015-06-30 09:30:00,105.71,105.79,105.14,105.28,18496.0,95.9237,95.9963,95.4065,95.5335,18496.0
2015-06-30 09:35:00,105.28,105.28,104.95,104.96,19436.0,95.5335,95.5335,95.2341,95.2432,19436.0
2015-06-30 09:40:00,105.04,105.04,104.76,104.82,11001.0,95.3158,95.3158,95.0617,95.1161,11001.0
2015-06-30 09:45:00,104.83,104.9,104.65,104.74,7274.0,95.1252,95.1887,94.9619,95.0435,7274.0
2015-06-30 09:50:00,104.76,104.85,104.53,104.55,11602.0,95.0617,95.1433,94.853,94.8711,11602.0
2015-06-30 09:55:00,104.54,104.67,104.52,104.54,1800.0,94.862,94.98,94.8439,94.862,1800.0
2015-06-30 10:00:00,104.5,104.66,104.44,104.44,3406.0,94.8258,94.9709,94.7713,94.7713,3406.0
2015-06-30 10:05:00,104.54,104.55,104.38,104.38,4420.0,94.862,94.8711,94.7169,94.7169,4420.0
2015-06-30 10:10:00,104.41,104.41,104.03,104.21,7500.0,94.7441,94.7441,94.3993,94.5626,7500.0
2015-06-30 10:15:00,104.13,104.33,104.11,104.19,8527.0,94.49,94.6715,94.4719,94.5444,8527.0
2015-06-30 10:20:00,104.21,104.26,103.87,104.11,18216.0,94.5626,94.608,94.2541,94.4719,18216.0
2015-06-30 10:25:00,104.18,104.46,104.12,104.15,24145.0,94.5354,94.7895,94.4809,94.5082,24145.0
2015-06-30 10:30:00,104.15,104.15,103.9,103.9,29684.0,94.5082,94.5082,94.2813,94.2813,29684.0
2015-06-30 10:35:00,103.94,103.94,103.71,103.76,3101.0,94.3176,94.3176,94.1089,94.1543,3101.0
2015-06-30 10:40:00,103.78,103.89,103.63,103.87,28878.0,94.1724,94.2722,94.0363,94.2541,28878.0
2015-06-30 10:45:00,103.89,104.05,103.89,103.99,1300.0,94.2722,94.4174,94.2722,94.363,1300.0
2015-06-30 10:50:00,103.98,104.21,103.82,104.18,7753.0,94.3539,94.5626,94.2087,94.5354,7753.0
2015-06-30 10:55:00,104.09,104.15,103.88,103.88,5109.0,94.4537,94.5082,94.2631,94.2631,5109.0
2015-06-30 11:00:00,103.96,104.14,103.75,104.08,4650.0,94.3357,94.4991,94.1452,94.4446,4650.0
2015-06-30 11:05:00,104.14,104.2,104.06,104.06,7220.0,94.4991,94.5535,94.4265,94.4265,7220.0
2015-06-30 11:10:00,103.95,104.03,103.77,103.87,4850.0,94.3267,94.3993,94.1633,94.2541,4850.0
2015-06-30 11:15:00,103.92,104.16,103.92,104.09,4075.0,94.2994,94.5172,94.2994,94.4537,4075.0
2015-06-30 11:20:00,104.09,104.21,104.0,104.06,3195.0,94.4537,94.5626,94.372,94.4265,3195.0
2015-06-30 11:25:00,104.06,104.09,103.83,103.86,7396.0,94.4265,94.4537,94.2178,94.245,7396.0
2015-06-30 11:30:00,103.82,103.83,103.31,103.34,13537.0,94.2087,94.2178,93.7459,93.7731,13537.0
2015-06-30 11:35:00,103.35,103.51,103.35,103.5,2000.0,93.7822,93.9274,93.7822,93.9183,2000.0
2015-06-30 11:40:00,103.51,103.64,103.43,103.64,13600.0,93.9274,94.0454,93.8548,94.0454,13600.0
2015-06-30 11:45:00,103.71,103.75,103.56,103.56,2000.0,94.1089,94.1452,93.9728,93.9728,2000.0
2015-06-30 11:50:00,103.69,103.74,103.54,103.54,1800.0,94.0907,94.1361,93.9546,93.9546,1800.0
2015-06-30 11:55:00,103.56,103.63,103.38,103.38,3600.0,93.9728,94.0363,93.8094,93.8094,3600.0
2015-06-30 12:00:00,103.41,103.49,103.36,103.43,2400.0,93.8367,93.9093,93.7913,93.8548,2400.0
2015-06-30 12:05:00,103.57,103.76,103.47,103.75,6547.0,93.9818,94.1543,93.8911,94.1452,6547.0
2015-06-30 12:10:00,103.82,103.82,103.72,103.75,5100.0,94.2087,94.2087,94.118,94.1452,5100.0
2015-06-30 12:15:00,103.75,103.75,103.63,103.67,8700.0,94.1452,94.1452,94.0363,94.0726,8700.0
2015-06-30 12:20:00,103.66,103.66,103.42,103.42,900.0,94.0635,94.0635,93.8457,93.8457,900.0
2015-06-30 12:25:00,103.49,103.55,103.22,103.3,3100.0,93.9093,93.9637,93.6642,93.7368,3100.0
2015-06-30 12:30:00,103.27,103.4,103.26,103.38,2443.0,93.7096,93.8276,93.7005,93.8094,2443.0
2015-06-30 12:35:00,103.4,103.4,103.26,103.26,1300.0,93.8276,93.8276,93.7005,93.7005,1300.0
2015-06-30 12:40:00,103.37,103.45,103.33,103.37,500.0,93.8004,93.873,93.7641,93.8004,500.0
2015-06-30 12:45:00,103.42,103.43,103.36,103.43,1100.0,93.8457,93.8548,93.7913,93.8548,1100.0
2015-06-30 12:50:00,103.46,103.46,103.41,103.41,500.0,93.882,93.882,93.8367,93.8367,500.0
2015-06-30 12:55:00,103.47,103.5,103.4,103.4,1200.0,93.8911,93.9183,93.8276,93.8276,1200.0
2015-06-30 13:00:00,103.46,103.55,103.46,103.54,3300.0,93.882,93.9637,93.882,93.9546,3300.0
2015-06-30 13:05:00,103.6,103.61,103.46,103.54,3600.0,94.0091,94.0181,93.882,93.9546,3600.0
2015-06-30 13:10:00,103.55,103.58,103.5,103.51,2600.0,93.9637,93.9909,93.9183,93.9274,2600.0
2015-06-30 13:15:00,103.48,103.49,103.38,103.42,2900.0,93.9002,93.9093,93.8094,93.8457,2900.0
2015-06-30 13:20:00,103.41,103.51,103.4,103.46,10000.0,93.8367,93.9274,93.8276,93.882,10000.0
2015-06-30 13:25:00,103.54,103.7,103.49,103.65,3097.0,93.9546,94.0998,93.9093,94.0544,3097.0
2015-06-30 13:30:00,103.65,103.9,103.64,103.85,5200.0,94.0544,94.2813,94.0454,94.2359,5200.0
2015-06-30 13:35:00,103.94,103.99,103.93,103.93,800.0,94.3176,94.363,94.3085,94.3085,800.0
2015-06-30 13:40:00,103.95,104.07,103.95,103.97,1700.0,94.3267,94.4356,94.3267,94.3448,1700.0
2015-06-30 13:45:00,104.0,104.07,103.95,103.97,2300.0,94.372,94.4356,94.3267,94.3448,2300.0
2015-06-30 13:50:00,103.96,104.17,103.96,104.17,2910.0,94.3357,94.5263,94.3357,94.5263,2910.0
2015-06-30 13:55:00,104.13,104.19,104.05,104.1,3100.0,94.49,94.5444,94.4174,94.4628,3100.0
2015-06-30 14:00:00,104.1,104.1,103.96,104.0,7175.0,94.4628,94.4628,94.3357,94.372,7175.0
2015-06-30 14:05:00,104.01,104.45,104.01,104.38,11900.0,94.3811,94.7804,94.3811,94.7169,11900.0
2015-06-30 14:10:00,104.43,104.55,104.43,104.46,9712.0,94.7622,94.8711,94.7622,94.7895,9712.0
2015-06-30 14:15:00,104.46,104.6,104.43,104.45,7600.0,94.7895,94.9165,94.7622,94.7804,7600.0
2015-06-30 14:20:00,104.44,104.53,104.42,104.42,2400.0,94.7713,94.853,94.7532,94.7532,2400.0
2015-06-30 14:25:00,104.35,104.35,104.2,104.34,6902.0,94.6896,94.6896,94.5535,94.6806,6902.0
2015-06-30 14:30:00,104.3,104.4,104.26,104.32,2400.0,94.6443,94.735,94.608,94.6624,2400.0
2015-06-30 14:35:00,104.36,104.51,104.28,104.28,2230.0,94.6987,94.8348,94.6261,94.6261,2230.0
2015-06-30 14:40:00,104.35,104.44,104.23,104.34,3700.0,94.6896,94.7713,94.5807,94.6806,3700.0
2015-06-30 14:45:00,104.28,104.32,104.13,104.32,2999.0,94.6261,94.6624,94.49,94.6624,2999.0
2015-06-30 14:50:00,104.26,104.42,104.15,104.16,15014.0,94.608,94.7532,94.5082,94.5172,15014.0
2015-06-30 14:55:00,104.15,104.44,104.15,104.3,6700.0,94.5082,94.7713,94.5082,94.6443,6700.0
2015-06-30 15:00:00,104.27,104.4,104.16,104.19,5132.0,94.617,94.735,94.5172,94.5444,5132.0
2015-06-30 15:05:00,104.34,104.39,104.34,104.39,1500.0,94.6806,94.7259,94.6806,94.7259,1500.0
2015-06-30 15:10:00,104.34,104.35,104.02,104.03,5900.0,94.6806,94.6896,94.3902,94.3993,5900.0
2015-06-30 15:15:00,104.01,104.17,104.0,104.05,4207.0,94.3811,94.5263,94.372,94.4174,4207.0
2015-06-30 15:20:00,104.05,104.11,103.99,104.06,7219.0,94.4174,94.4719,94.363,94.4265,7219.0
2015-06-30 15:25:00,104.06,104.14,103.91,104.1,13200.0,94.4265,94.4991,94.2904,94.4628,13200.0
2015-06-30 15:30:00,104.1,104.25,104.09,104.24,11292.0,94.4628,94.5989,94.4537,94.5898,11292.0
2015-06-30 15:35:00,104.27,104.32,104.17,104.29,11050.0,94.617,94.6624,94.5263,94.6352,11050.0
2015-06-30 15:40:00,104.29,104.31,104.0,104.21,31276.0,94.6352,94.6533,94.372,94.5626,31276.0
2015-06-30 15:45:00,104.21,104.37,104.21,104.37,7850.0,94.5626,94.7078,94.5626,94.7078,7850.0
2015-06-30 15:50:00,104.37,104.46,104.31,104.31,21756.0,94.7078,94.7895,94.6533,94.6533,21756.0
2015-06-30 15:55:00,104.32,104.37,104.13,104.24,36764.0,94.6624,94.7078,94.49,94.5898,36764.0
2015-07-01 09:30:00,107.74,107.78,107.39,107.75,86950.0,97.7658,97.8021,97.4482,97.7749,86950.0
2015-07-01 09:35:00,107.8,107.84,107.44,107.45,105872.0,97.8202,97.8565,97.4936,97.5026,105872.0
2015-07-01 09:40:00,107.45,107.63,107.43,107.63,39484.0,97.5026,97.666,97.4845,97.666,39484.0
2015-07-01 09:45:00,107.6,107.64,107.4,107.6,13890.0,97.6388,97.6751,97.4573,97.6388,13890.0
2015-07-01 09:50:00,107.62,107.65,107.53,107.62,7442.0,97.6569,97.6841,97.5752,97.6569,7442.0
2015-07-01 09:55:00,107.62,107.74,107.59,107.61,6300.0,97.6569,97.7658,97.6297,97.6478,6300.0
2015-07-01 10:00:00,107.62,107.88,107.56,107.82,8134.0,97.6569,97.8928,97.6025,97.8384,8134.0
2015-07-01 10:05:00,107.83,107.9,107.5,107.55,16657.0,97.8475,97.911,97.548,97.5934,16657.0
2015-07-01 10:10:00,107.57,107.58,107.48,107.56,17538.0,97.6115,97.6206,97.5299,97.6025,17538.0
2015-07-01 10:15:00,107.58,107.62,107.46,107.53,29270.0,97.6206,97.6569,97.5117,97.5752,29270.0
2015-07-01 10:20:00,107.51,107.55,107.44,107.51,5000.0,97.5571,97.5934,97.4936,97.5571,5000.0
2015-07-01 10:25:00,107.49,107.5,107.25,107.37,36010.0,97.5389,97.548,97.3212,97.4301,36010.0
2015-07-01 10:30:00,107.29,107.29,106.57,106.65,57281.0,97.3575,97.3575,96.7041,96.7767,57281.0
2015-07-01 10:35:00,106.65,107.03,106.62,106.85,8192.0,96.7767,97.1215,96.7495,96.9582,8192.0
2015-07-01 10:40:00,106.89,106.96,106.8,106.94,3800.0,96.9945,97.058,96.9128,97.0399,3800.0
2015-07-01 10:45:00,106.92,106.97,106.65,106.65,8128.0,97.0217,97.0671,96.7767,96.7767,8128.0
2015-07-01 10:50:00,106.63,106.82,106.57,106.8,5457.0,96.7586,96.931,96.7041,96.9128,5457.0
2015-07-01 10:55:00,106.85,107.14,106.85,107.04,7550.0,96.9582,97.2213,96.9582,97.1306,7550.0
2015-07-01 11:00:00,107.07,107.07,106.67,106.79,4705.0,97.1578,97.1578,96.7949,96.9038,4705.0
2015-07-01 11:05:00,106.79,106.9,106.71,106.89,4827.0,96.9038,97.0036,96.8312,96.9945,4827.0
2015-07-01 11:10:00,106.9,106.97,106.86,106.86,8155.0,97.0036,97.0671,96.9673,96.9673,8155.0
2015-07-01 11:15:00,106.91,107.11,106.91,106.98,10027.0,97.0126,97.1941,97.0126,97.0762,10027.0
2015-07-01 11:20:00,106.97,107.06,106.93,106.99,8050.0,97.0671,97.1488,97.0308,97.0852,8050.0
2015-07-01 11:25:00,107.03,107.1,106.94,107.03,8835.0,97.1215,97.1851,97.0399,97.1215,8835.0
2015-07-01 11:30:00,106.89,107.04,106.76,107.0,15034.0,96.9945,97.1306,96.8765,97.0943,15034.0
2015-07-01 11:35:00,106.71,106.75,106.59,106.59,1000.0,96.8312,96.8675,96.7223,96.7223,1000.0
2015-07-01 11:40:00,106.53,106.59,106.36,106.36,5839.0,96.6678,96.7223,96.5136,96.5136,5839.0
2015-07-01 11:45:00,106.36,106.4,106.3,106.38,5401.0,96.5136,96.5499,96.4591,96.5317,5401.0
2015-07-01 11:50:00,106.36,106.36,106.28,106.3,2000.0,96.5136,96.5136,96.441,96.4591,2000.0
2015-07-01 11:55:00,106.33,106.35,106.17,106.17,5906.0,96.4863,96.5045,96.3411,96.3411,5906.0
2015-07-01 12:00:00,106.18,106.23,106.05,106.06,13731.0,96.3502,96.3956,96.2323,96.2413,13731.0
2015-07-01 12:05:00,106.09,106.15,106.02,106.1,7903.0,96.2686,96.323,96.205,96.2776,7903.0
2015-07-01 12:10:00,106.08,106.11,106.0,106.11,3600.0,96.2595,96.2867,96.1869,96.2867,3600.0
2015-07-01 12:15:00,106.1,106.12,106.09,106.12,900.0,96.2776,96.2958,96.2686,96.2958,900.0
2015-07-01 12:20:00,106.07,106.13,106.04,106.06,2200.0,96.2504,96.3049,96.2232,96.2413,2200.0
2015-07-01 12:25:00,106.11,106.22,106.07,106.22,1402.0,96.2867,96.3865,96.2504,96.3865,1402.0
2015-07-01 12:30:00,106.2,106.26,106.12,106.16,2700.0,96.3684,96.4228,96.2958,96.3321,2700.0
2015-07-01 12:35:00,106.22,106.35,106.18,106.27,8200.0,96.3865,96.5045,96.3502,96.4319,8200.0
2015-07-01 12:40:00,106.25,106.25,106.03,106.03,8025.0,96.4137,96.4137,96.2141,96.2141,8025.0
2015-07-01 12:45:00,106.07,106.12,106.07,106.09,12016.0,96.2504,96.2958,96.2504,96.2686,12016.0
2015-07-01 12:50:00,106.11,106.12,106.02,106.05,3100.0,96.2867,96.2958,96.205,96.2323,3100.0
2015-07-01 12:55:00,106.02,106.02,105.82,105.87,3025.0,96.205,96.205,96.0235,96.0689,3025.0
2015-07-01 13:00:00,105.86,105.86,105.65,105.7,2127.0,96.0598,96.0598,95.8693,95.9147,2127.0
2015-07-01 13:05:00,105.72,105.77,105.63,105.7,2900.0,95.9328,95.9782,95.8511,95.9147,2900.0
2015-07-01 13:10:00,105.71,105.85,105.69,105.78,13250.0,95.9237,96.0508,95.9056,95.9873,13250.0
2015-07-01 13:15:00,105.8,105.84,105.7,105.75,6300.0,96.0054,96.0417,95.9147,95.96,6300.0
2015-07-01 13:20:00,105.76,105.89,105.74,105.89,4200.0,95.9691,96.0871,95.951,96.0871,4200.0
2015-07-01 13:25:00,105.85,105.98,105.74,105.74,4800.0,96.0508,96.1687,95.951,95.951,4800.0
2015-07-01 13:30:00,105.71,105.85,105.71,105.76,3250.0,95.9237,96.0508,95.9237,95.9691,3250.0
2015-07-01 13:35:00,105.7,105.88,105.69,105.75,3950.0,95.9147,96.078,95.9056,95.96,3950.0
2015-07-01 13:40:00,105.7,105.75,105.7,105.75,3681.0,95.9147,95.96,95.9147,95.96,3681.0
2015-07-01 13:45:00,105.76,105.78,105.73,105.77,4183.0,95.9691,95.9873,95.9419,95.9782,4183.0
2015-07-01 13:50:00,105.77,105.82,105.75,105.75,3900.0,95.9782,96.0235,95.96,95.96,3900.0
2015-07-01 13:55:00,105.74,105.77,105.44,105.44,3706.0,95.951,95.9782,95.6787,95.6787,3706.0
2015-07-01 14:00:00,105.47,105.49,105.26,105.32,4900.0,95.706,95.7241,95.5154,95.5698,4900.0
2015-07-01 14:05:00,105.32,105.88,105.31,105.75,23775.0,95.5698,96.078,95.5608,95.96,23775.0
2015-07-01 14:10:00,105.69,105.75,105.53,105.61,11221.0,95.9056,95.96,95.7604,95.833,11221.0
2015-07-01 14:15:00,105.59,105.62,105.5,105.55,4239.0,95.8148,95.8421,95.7332,95.7785,4239.0
2015-07-01 14:20:00,105.58,105.62,105.5,105.5,5120.0,95.8058,95.8421,95.7332,95.7332,5120.0
2015-07-01 14:25:00,105.48,105.53,105.39,105.47,8622.0,95.715,95.7604,95.6334,95.706,8622.0
2015-07-01 14:30:00,105.47,105.47,105.33,105.39,3600.0,95.706,95.706,95.5789,95.6334,3600.0
2015-07-01 14:35:00,105.37,105.38,105.31,105.31,8050.0,95.6152,95.6243,95.5608,95.5608,8050.0
2015-07-01 14:40:00,105.31,105.36,105.26,105.34,6800.0,95.5608,95.6061,95.5154,95.588,6800.0
2015-07-01 14:45:00,105.34,105.54,105.29,105.45,8268.0,95.588,95.7695,95.5426,95.6878,8268.0
2015-07-01 14:50:00,105.47,105.6,105.44,105.6,4906.0,95.706,95.8239,95.6787,95.8239,4906.0
2015-07-01 14:55:00,105.58,105.59,105.44,105.44,3021.0,95.8058,95.8148,95.6787,95.6787,3021.0
2015-07-01 15:00:00,105.48,105.55,105.46,105.55,6925.0,95.715,95.7785,95.6969,95.7785,6925.0
2015-07-01 15:05:00,105.57,105.58,105.41,105.41,10492.0,95.7967,95.8058,95.6515,95.6515,10492.0
2015-07-01 15:10:00,105.4,105.46,105.38,105.42,7913.0,95.6424,95.6969,95.6243,95.6606,7913.0
2015-07-01 15:15:00,105.38,105.45,105.32,105.44,12928.0,95.6243,95.6878,95.5698,95.6787,12928.0
2015-07-01 15:20:00,105.43,105.52,105.36,105.52,11850.0,95.6697,95.7513,95.6061,95.7513,11850.0
2015-07-01 15:25:00,105.54,105.58,105.42,105.51,13547.0,95.7695,95.8058,95.6606,95.7422,13547.0
2015-07-01 15:30:00,105.52,105.66,105.43,105.43,15500.0,95.7513,95.8784,95.6697,95.6697,15500.0
2015-07-01 15:35:00,105.46,105.52,105.46,105.5,10568.0,95.6969,95.7513,95.6969,95.7332,10568.0
2015-07-01 15:40:00,105.5,105.51,105.4,105.48,15863.0,95.7332,95.7422,95.6424,95.715,15863.0
2015-07-01 15:45:00,105.47,105.55,105.44,105.44,11225.0,95.706,95.7785,95.6787,95.6787,11225.0
2015-07-01 15:50:00,105.44,105.64,105.44,105.63,32226.0,95.6787,95.8602,95.6787,95.8511,32226.0
2015-07-01 15:55:00,105.61,105.73,105.5,105.72,74881.0,95.833,95.9419,95.7332,95.9328,74881.0
2015-07-02 09:30:00,105.32,105.33,104.99,104.99,15414.0,95.5698,95.5789,95.2704,95.2704,15414.0
2015-07-02 09:35:00,105.06,105.2,104.89,104.96,7612.0,95.3339,95.4609,95.1796,95.2432,7612.0
2015-07-02 09:40:00,104.91,105.08,104.8,104.91,11590.0,95.1978,95.3521,95.098,95.1978,11590.0
2015-07-02 09:45:00,104.97,105.06,104.84,104.84,17080.0,95.2522,95.3339,95.1343,95.1343,17080.0
2015-07-02 09:50:00,104.81,104.92,104.77,104.92,8329.0,95.1071,95.2069,95.0708,95.2069,8329.0
2015-07-02 09:55:00,104.89,104.91,104.8,104.8,1262.0,95.1796,95.1978,95.098,95.098,1262.0
2015-07-02 10:00:00,104.84,105.02,104.8,104.92,5299.0,95.1343,95.2976,95.098,95.2069,5299.0
2015-07-02 10:05:00,104.93,104.93,104.68,104.7,6500.0,95.2159,95.2159,94.9891,95.0072,6500.0
2015-07-02 10:10:00,104.71,104.82,104.69,104.77,15411.0,95.0163,95.1161,94.9982,95.0708,15411.0
2015-07-02 10:15:00,104.8,104.96,104.79,104.88,7883.0,95.098,95.2432,95.0889,95.1706,7883.0
2015-07-02 10:20:00,104.86,104.89,104.65,104.65,8558.0,95.1524,95.1796,94.9619,94.9619,8558.0
2015-07-02 10:25:00,104.65,104.73,104.65,104.72,8484.0,94.9619,95.0345,94.9619,95.0254,8484.0
2015-07-02 10:30:00,104.73,104.79,104.63,104.77,8122.0,95.0345,95.0889,94.9437,95.0708,8122.0
2015-07-02 10:35:00,104.77,104.77,104.57,104.59,7327.0,95.0708,95.0708,94.8893,94.9074,7327.0
2015-07-02 10:40:00,104.56,104.82,104.56,104.8,7247.0,94.8802,95.1161,94.8802,95.098,7247.0
2015-07-02 10:45:00,104.85,104.96,104.73,104.74,8970.0,95.1433,95.2432,95.0345,95.0435,8970.0
2015-07-02 10:50:00,104.79,104.95,104.71,104.83,13988.0,95.0889,95.2341,95.0163,95.1252,13988.0
2015-07-02 10:55:00,104.85,104.93,104.75,104.84,11324.0,95.1433,95.2159,95.0526,95.1343,11324.0
2015-07-02 11:00:00,104.8,104.8,104.63,104.66,7697.0,95.098,95.098,94.9437,94.9709,7697.0
2015-07-02 11:05:00,104.67,104.69,104.37,104.38,6205.0,94.98,94.9982,94.7078,94.7169,6205.0
2015-07-02 11:10:00,104.4,104.57,104.4,104.56,9236.0,94.735,94.8893,94.735,94.8802,9236.0
2015-07-02 11:15:00,104.56,104.61,104.5,104.57,10924.0,94.8802,94.9256,94.8258,94.8893,10924.0
2015-07-02 11:20:00,104.61,104.62,104.35,104.42,5066.0,94.9256,94.9346,94.6896,94.7532,5066.0
2015-07-02 11:25:00,104.42,104.46,104.34,104.34,12204.0,94.7532,94.7895,94.6806,94.6806,12204.0
2015-07-02 11:30:00,104.29,104.36,104.25,104.35,12650.0,94.6352,94.6987,94.5989,94.6896,12650.0
2015-07-02 11:35:00,104.35,104.39,104.31,104.31,2050.0,94.6896,94.7259,94.6533,94.6533,2050.0
2015-07-02 11:40:00,104.28,104.28,104.2,104.2,2183.0,94.6261,94.6261,94.5535,94.5535,2183.0
2015-07-02 11:45:00,104.15,104.18,104.05,104.06,3600.0,94.5082,94.5354,94.4174,94.4265,3600.0
2015-07-02 11:50:00,104.06,104.06,103.98,103.98,2685.0,94.4265,94.4265,94.3539,94.3539,2685.0
2015-07-02 11:55:00,103.98,104.09,103.98,104.06,6603.0,94.3539,94.4537,94.3539,94.4265,6603.0
2015-07-02 12:00:00,104.05,104.1,103.98,104.07,4772.0,94.4174,94.4628,94.3539,94.4356,4772.0
2015-07-02 12:05:00,104.08,104.11,104.07,104.09,1744.0,94.4446,94.4719,94.4356,94.4537,1744.0
2015-07-02 12:10:00,104.07,104.08,103.99,104.0,5100.0,94.4356,94.4446,94.363,94.372,5100.0
2015-07-02 12:15:00,104.04,104.06,104.0,104.01,1500.0,94.4083,94.4265,94.372,94.3811,1500.0
2015-07-02 12:20:00,104.01,104.01,103.77,103.85,5957.0,94.3811,94.3811,94.1633,94.2359,5957.0
2015-07-02 12:25:00,103.81,103.92,103.71,103.84,5763.0,94.1996,94.2994,94.1089,94.2269,5763.0
2015-07-02 12:30:00,103.9,103.93,103.86,103.9,3400.0,94.2813,94.3085,94.245,94.2813,3400.0
2015-07-02 12:35:00,103.92,103.94,103.86,103.89,2575.0,94.2994,94.3176,94.245,94.2722,2575.0
2015-07-02 12:40:00,103.86,103.97,103.84,103.9,5000.0,94.245,94.3448,94.2269,94.2813,5000.0
2015-07-02 12:45:00,103.93,104.03,103.91,104.03,2784.0,94.3085,94.3993,94.2904,94.3993,2784.0
2015-07-02 12:50:00,103.93,103.99,103.93,103.99,1000.0,94.3085,94.363,94.3085,94.363,1000.0
2015-07-02 12:55:00,104.0,104.11,104.0,104.11,400.0,94.372,94.4719,94.372,94.4719,400.0
2015-07-02 13:00:00,104.09,104.14,104.09,104.12,1300.0,94.4537,94.4991,94.4537,94.4809,1300.0
2015-07-02 13:05:00,104.14,104.15,104.11,104.12,1475.0,94.4991,94.5082,94.4719,94.4809,1475.0
2015-07-02 13:10:00,104.14,104.16,104.11,104.16,2400.0,94.4991,94.5172,94.4719,94.5172,2400.0
2015-07-02 13:15:00,104.14,104.14,104.14,104.14,600.0,94.4991,94.4991,94.4991,94.4991,600.0
2015-07-02 13:20:00,104.14,104.14,104.08,104.09,2475.0,94.4991,94.4991,94.4446,94.4537,2475.0
2015-07-02 13:25:00,104.07,104.17,104.04,104.16,3100.0,94.4356,94.5263,94.4083,94.5172,3100.0
2015-07-02 13:30:00,104.15,104.15,104.13,104.14,1495.0,94.5082,94.5082,94.49,94.4991,1495.0
2015-07-02 13:35:00,104.16,104.17,104.1,104.16,2619.0,94.5172,94.5263,94.4628,94.5172,2619.0
2015-07-02 13:40:00,104.16,104.16,104.1,104.14,2053.0,94.5172,94.5172,94.4628,94.4991,2053.0
2015-07-02 13:45:00,104.15,104.15,104.12,104.12,500.0,94.5082,94.5082,94.4809,94.4809,500.0
2015-07-02 13:50:00,104.12,104.12,104.09,104.09,1015.0,94.4809,94.4809,94.4537,94.4537,1015.0
2015-07-02 13:55:00,104.13,104.13,103.99,104.09,7486.0,94.49,94.49,94.363,94.4537,7486.0
2015-07-02 14:00:00,104.13,104.2,104.07,104.2,15948.0,94.49,94.5535,94.4356,94.5535,15948.0
2015-07-02 14:05:00,104.19,104.28,104.11,104.25,5700.0,94.5444,94.6261,94.4719,94.5989,5700.0
2015-07-02 14:10:00,104.24,104.28,104.24,104.28,900.0,94.5898,94.6261,94.5898,94.6261,900.0
2015-07-02 14:15:00,104.25,104.28,104.24,104.27,3838.0,94.5989,94.6261,94.5898,94.617,3838.0
2015-07-02 14:20:00,104.26,104.32,104.21,104.21,3608.0,94.608,94.6624,94.5626,94.5626,3608.0
2015-07-02 14:25:00,104.26,104.28,104.2,104.27,3677.0,94.608,94.6261,94.5535,94.617,3677.0
2015-07-02 14:30:00,104.22,104.31,104.21,104.23,2400.0,94.5717,94.6533,94.5626,94.5807,2400.0
2015-07-02 14:35:00,104.23,104.28,104.23,104.23,3266.0,94.5807,94.6261,94.5807,94.5807,3266.0
2015-07-02 14:40:00,104.23,104.27,104.2,104.21,3745.0,94.5807,94.617,94.5535,94.5626,3745.0
2015-07-02 14:45:00,104.2,104.36,104.2,104.3,4000.0,94.5535,94.6987,94.5535,94.6443,4000.0
2015-07-02 14:50:00,104.29,104.29,104.2,104.28,3400.0,94.6352,94.6352,94.5535,94.6261,3400.0
2015-07-02 14:55:00,104.29,104.44,104.27,104.36,3140.0,94.6352,94.7713,94.617,94.6987,3140.0
2015-07-02 15:00:00,104.37,104.41,104.37,104.37,1600.0,94.7078,94.7441,94.7078,94.7078,1600.0
2015-07-02 15:05:00,104.37,104.43,104.35,104.35,2936.0,94.7078,94.7622,94.6896,94.6896,2936.0
2015-07-02 15:10:00,104.34,104.46,104.34,104.46,3312.0,94.6806,94.7895,94.6806,94.7895,3312.0
2015-07-02 15:15:00,104.43,104.45,104.34,104.41,7994.0,94.7622,94.7804,94.6806,94.7441,7994.0
2015-07-02 15:20:00,104.44,104.54,104.43,104.52,5300.0,94.7713,94.862,94.7622,94.8439,5300.0
2015-07-02 15:25:00,104.51,104.55,104.51,104.52,4500.0,94.8348,94.8711,94.8348,94.8439,4500.0
2015-07-02 15:30:00,104.52,104.56,104.45,104.56,4356.0,94.8439,94.8802,94.7804,94.8802,4356.0
2015-07-02 15:35:00,104.55,104.59,104.44,104.45,5907.0,94.8711,94.9074,94.7713,94.7804,5907.0
2015-07-02 15:40:00,104.44,104.51,104.41,104.51,8100.0,94.7713,94.8348,94.7441,94.8348,8100.0
2015-07-02 15:45:00,104.52,104.62,104.5,104.62,6175.0,94.8439,94.9346,94.8258,94.9346,6175.0
2015-07-02 15:50:00,104.59,104.69,104.5,104.62,11667.0,94.9074,94.9982,94.8258,94.9346,11667.0
2015-07-02 15:55:00,104.64,104.74,104.56,104.58,19612.0,94.9528,95.0435,94.8802,94.8983,19612.0
2015-07-06 09:30:00,101.09,101.35,100.95,101.27,33850.0,91.7314,91.9674,91.6044,91.8948,33850.0
2015-07-06 09:35:00,101.22,101.78,101.21,101.7,34216.0,91.8494,92.3576,91.8403,92.285,34216.0
2015-07-06 09:40:00,101.76,101.99,101.76,101.82,13477.0,92.3394,92.5481,92.3394,92.3939,13477.0
2015-07-06 09:45:00,101.77,101.99,101.75,101.99,17851.0,92.3485,92.5481,92.3303,92.5481,17851.0
2015-07-06 09:50:00,102.0,102.1,101.94,102.08,23642.0,92.5572,92.6479,92.5027,92.6298,23642.0
2015-07-06 09:55:00,102.04,102.26,101.95,102.2,5167.0,92.5935,92.7931,92.5118,92.7387,5167.0
2015-07-06 10:00:00,102.18,102.43,102.18,102.41,9610.0,92.7205,92.9474,92.7205,92.9292,9610.0
2015-07-06 10:05:00,102.37,102.63,102.23,102.6,13901.0,92.8929,93.1289,92.7659,93.1016,13901.0
2015-07-06 10:10:00,102.62,102.85,102.53,102.73,9152.0,93.1198,93.3285,93.0381,93.2196,9152.0
2015-07-06 10:15:00,102.78,102.8,102.58,102.63,5581.0,93.265,93.2831,93.0835,93.1289,5581.0
2015-07-06 10:20:00,102.58,102.6,102.4,102.4,4707.0,93.0835,93.1016,92.9202,92.9202,4707.0
2015-07-06 10:25:00,102.4,102.47,102.35,102.41,7324.0,92.9202,92.9837,92.8748,92.9292,7324.0
2015-07-06 10:30:00,102.51,102.73,102.51,102.64,9422.0,93.02,93.2196,93.02,93.1379,9422.0
2015-07-06 10:35:00,102.63,102.69,102.52,102.63,4168.0,93.1289,93.1833,93.0291,93.1289,4168.0
2015-07-06 10:40:00,102.6,102.76,102.56,102.72,11338.0,93.1016,93.2468,93.0653,93.2105,11338.0
2015-07-06 10:45:00,102.76,103.11,102.76,103.06,9282.0,93.2468,93.5644,93.2468,93.5191,9282.0
2015-07-06 10:50:00,103.02,103.02,102.87,102.9,2336.0,93.4828,93.4828,93.3467,93.3739,2336.0
2015-07-06 10:55:00,102.89,102.89,102.73,102.76,8350.0,93.3648,93.3648,93.2196,93.2468,8350.0
2015-07-06 11:00:00,102.82,102.84,102.7,102.71,2200.0,93.3013,93.3194,93.1924,93.2015,2200.0
2015-07-06 11:05:00,102.68,102.68,102.29,102.29,8460.0,93.1742,93.1742,92.8203,92.8203,8460.0
2015-07-06 11:10:00,102.29,102.29,101.62,102.2,23463.0,92.8203,92.8203,92.2124,92.7387,23463.0
2015-07-06 11:15:00,102.29,102.31,102.19,102.22,2500.0,92.8203,92.8385,92.7296,92.7568,2500.0
2015-07-06 11:20:00,102.08,102.22,102.08,102.17,3952.0,92.6298,92.7568,92.6298,92.7115,3952.0
2015-07-06 11:25:00,102.17,102.21,102.08,102.18,5716.0,92.7115,92.7478,92.6298,92.7205,5716.0
2015-07-06 11:30:00,102.11,102.17,102.06,102.16,2696.0,92.657,92.7115,92.6116,92.7024,2696.0
2015-07-06 11:35:00,102.2,102.46,102.16,102.46,2500.0,92.7387,92.9746,92.7024,92.9746,2500.0
2015-07-06 11:40:00,102.43,102.43,102.37,102.37,1828.0,92.9474,92.9474,92.8929,92.8929,1828.0
2015-07-06 11:45:00,102.37,102.5,102.32,102.49,5043.0,92.8929,93.0109,92.8476,93.0018,5043.0
2015-07-06 11:50:00,102.5,102.54,102.43,102.44,1715.0,93.0109,93.0472,92.9474,92.9565,1715.0
2015-07-06 11:55:00,102.43,102.59,102.38,102.53,3900.0,92.9474,93.0926,92.902,93.0381,3900.0
2015-07-06 12:00:00,102.48,102.56,102.48,102.54,1700.0,92.9928,93.0653,92.9928,93.0472,1700.0
2015-07-06 12:05:00,102.54,102.55,102.52,102.52,900.0,93.0472,93.0563,93.0291,93.0291,900.0
2015-07-06 12:10:00,102.52,102.6,102.52,102.52,1000.0,93.0291,93.1016,93.0291,93.0291,1000.0
2015-07-06 12:15:00,102.53,102.67,102.53,102.53,3800.0,93.0381,93.1652,93.0381,93.0381,3800.0
2015-07-06 12:20:00,102.55,102.61,102.55,102.61,1108.0,93.0563,93.1107,93.0563,93.1107,1108.0
2015-07-06 12:25:00,102.58,102.61,102.39,102.5,2800.0,93.0835,93.1107,92.9111,93.0109,2800.0
2015-07-06 12:30:00,102.36,102.42,102.19,102.19,2400.0,92.8839,92.9383,92.7296,92.7296,2400.0
2015-07-06 12:35:00,102.17,102.17,102.03,102.06,2200.0,92.7115,92.7115,92.5844,92.6116,2200.0
2015-07-06 12:40:00,102.08,102.14,101.92,102.07,9200.0,92.6298,92.6842,92.4846,92.6207,9200.0
2015-07-06 12:45:00,102.04,102.12,101.98,102.1,3599.0,92.5935,92.6661,92.539,92.6479,3599.0
2015-07-06 12:50:00,102.09,102.2,102.08,102.17,1400.0,92.6389,92.7387,92.6298,92.7115,1400.0
2015-07-06 12:55:00,102.16,102.21,102.16,102.21,1300.0,92.7024,92.7478,92.7024,92.7478,1300.0
2015-07-06 13:00:00,102.17,102.24,102.17,102.24,1600.0,92.7115,92.775,92.7115,92.775,1600.0
2015-07-06 13:05:00,102.22,102.28,102.2,102.2,2600.0,92.7568,92.8113,92.7387,92.7387,2600.0
2015-07-06 13:10:00,102.2,102.21,102.12,102.15,2602.0,92.7387,92.7478,92.6661,92.6933,2602.0
2015-07-06 13:15:00,102.14,102.14,101.67,101.82,4500.0,92.6842,92.6842,92.2577,92.3939,4500.0
2015-07-06 13:20:00,101.85,101.97,101.85,101.88,1000.0,92.4211,92.53,92.4211,92.4483,1000.0
2015-07-06 13:25:00,101.89,101.93,101.75,101.75,4759.0,92.4574,92.4937,92.3303,92.3303,4759.0
2015-07-06 13:30:00,101.73,101.76,101.67,101.76,4827.0,92.3122,92.3394,92.2577,92.3394,4827.0
2015-07-06 13:35:00,101.76,101.83,101.76,101.83,1200.0,92.3394,92.4029,92.3394,92.4029,1200.0
2015-07-06 13:40:00,101.79,101.81,101.66,101.81,6940.0,92.3666,92.3848,92.2487,92.3848,6940.0
2015-07-06 13:45:00,101.77,101.83,101.65,101.69,9500.0,92.3485,92.4029,92.2396,92.2759,9500.0
2015-07-06 13:50:00,101.78,101.8,101.73,101.8,2300.0,92.3576,92.3757,92.3122,92.3757,2300.0
2015-07-06 13:55:00,101.78,101.78,101.68,101.68,1800.0,92.3576,92.3576,92.2668,92.2668,1800.0
2015-07-06 14:00:00,101.74,101.76,101.56,101.56,2900.0,92.3213,92.3394,92.1579,92.1579,2900.0
2015-07-06 14:05:00,101.62,101.68,101.61,101.68,1274.0,92.2124,92.2668,92.2033,92.2668,1274.0
2015-07-06 14:10:00,101.67,101.87,101.67,101.84,4500.0,92.2577,92.4392,92.2577,92.412,4500.0
2015-07-06 14:15:00,101.81,101.88,101.68,101.72,4714.0,92.3848,92.4483,92.2668,92.3031,4714.0
2015-07-06 14:20:00,101.76,101.8,101.7,101.72,3900.0,92.3394,92.3757,92.285,92.3031,3900.0
2015-07-06 14:25:00,101.7,101.74,101.55,101.59,4508.0,92.285,92.3213,92.1489,92.1851,4508.0
2015-07-06 14:30:00,101.56,101.63,101.55,101.61,4227.0,92.1579,92.2214,92.1489,92.2033,4227.0
2015-07-06 14:35:00,101.63,101.7,101.57,101.58,4741.0,92.2214,92.285,92.167,92.1761,4741.0
2015-07-06 14:40:00,101.53,101.57,101.47,101.47,3414.0,92.1307,92.167,92.0763,92.0763,3414.0
2015-07-06 14:45:00,101.5,101.71,101.5,101.66,2800.0,92.1035,92.294,92.1035,92.2487,2800.0
2015-07-06 14:50:00,101.64,101.69,101.6,101.68,3381.0,92.2305,92.2759,92.1942,92.2668,3381.0
2015-07-06 14:55:00,101.63,101.64,101.6,101.61,3601.0,92.2214,92.2305,92.1942,92.2033,3601.0
2015-07-06 15:00:00,101.64,101.7,101.58,101.58,9300.0,92.2305,92.285,92.1761,92.1761,9300.0
2015-07-06 15:05:00,101.59,101.64,101.57,101.58,2041.0,92.1851,92.2305,92.167,92.1761,2041.0
2015-07-06 15:10:00,101.62,101.66,101.55,101.59,15122.0,92.2124,92.2487,92.1489,92.1851,15122.0
2015-07-06 15:15:00,101.59,101.6,101.47,101.53,16622.0,92.1851,92.1942,92.0763,92.1307,16622.0
2015-07-06 15:20:00,101.53,101.72,101.52,101.71,14445.0,92.1307,92.3031,92.1216,92.294,14445.0
2015-07-06 15:25:00,101.73,101.76,101.62,101.69,7441.0,92.3122,92.3394,92.2124,92.2759,7441.0
2015-07-06 15:30:00,101.7,101.83,101.69,101.77,12477.0,92.285,92.4029,92.2759,92.3485,12477.0
2015-07-06 15:35:00,101.78,101.87,101.77,101.87,10934.0,92.3576,92.4392,92.3485,92.4392,10934.0
2015-07-06 15:40:00,101.82,101.82,101.67,101.72,18086.0,92.3939,92.3939,92.2577,92.3031,18086.0
2015-07-06 15:45:00,101.72,101.74,101.68,101.74,18931.0,92.3031,92.3213,92.2668,92.3213,18931.0
2015-07-06 15:50:00,101.76,101.99,101.73,101.97,27094.0,92.3394,92.5481,92.3122,92.53,27094.0
2015-07-06 15:55:00,101.97,102.04,101.89,101.92,33329.0,92.53,92.5935,92.4574,92.4846,33329.0
2015-07-07 09:30:00,99.27,99.38,99.07,99.14,49853.0,90.0799,90.1797,89.8984,89.962,49853.0
2015-07-07 09:35:00,99.11,99.3,99.06,99.24,53160.0,89.9347,90.1071,89.8894,90.0527,53160.0
2015-07-07 09:40:00,99.24,99.44,99.1,99.37,43066.0,90.0527,90.2342,89.9257,90.1707,43066.0
2015-07-07 09:45:00,99.37,99.62,99.33,99.52,30121.0,90.1707,90.3975,90.1344,90.3068,30121.0
2015-07-07 09:50:00,99.49,99.72,99.43,99.7,9891.0,90.2796,90.4883,90.2251,90.4701,9891.0
2015-07-07 09:55:00,99.67,99.67,99.36,99.48,15418.0,90.4429,90.4429,90.1616,90.2705,15418.0
2015-07-07 10:00:00,99.5,99.59,99.26,99.34,71847.0,90.2886,90.3703,90.0709,90.1434,71847.0
2015-07-07 10:05:00,99.34,99.34,98.75,99.16,53744.0,90.1434,90.1434,89.6081,89.9801,53744.0
2015-07-07 10:10:00,99.15,99.33,99.06,99.18,15032.0,89.971,90.1344,89.8894,89.9983,15032.0
2015-07-07 10:15:00,99.17,99.21,98.85,98.86,13265.0,89.9892,90.0255,89.6988,89.7079,13265.0
2015-07-07 10:20:00,98.83,98.86,98.59,98.68,35569.0,89.6807,89.7079,89.4629,89.5445,35569.0
2015-07-07 10:25:00,98.67,98.67,98.39,98.45,8030.0,89.5355,89.5355,89.2814,89.3358,8030.0
2015-07-07 10:30:00,98.42,98.55,98.31,98.44,10245.0,89.3086,89.4266,89.2088,89.3268,10245.0
2015-07-07 10:35:00,98.43,98.46,98.13,98.16,8883.0,89.3177,89.3449,89.0455,89.0727,8883.0
2015-07-07 10:40:00,98.17,98.24,98.01,98.23,20719.0,89.0818,89.1453,88.9366,89.1362,20719.0
2015-07-07 10:45:00,98.29,98.59,98.23,98.52,14582.0,89.1907,89.4629,89.1362,89.3994,14582.0
2015-07-07 10:50:00,98.53,98.64,98.38,98.62,20899.0,89.4084,89.5082,89.2723,89.4901,20899.0
2015-07-07 10:55:00,98.61,98.61,98.24,98.24,18997.0,89.481,89.481,89.1453,89.1453,18997.0
2015-07-07 11:00:00,98.22,98.24,97.8,97.99,14706.0,89.1271,89.1453,88.746,88.9184,14706.0
2015-07-07 11:05:00,98.03,98.09,97.75,98.01,27389.0,88.9547,89.0092,88.7006,88.9366,27389.0
2015-07-07 11:10:00,98.02,98.14,97.92,98.04,15162.0,88.9456,89.0545,88.8549,88.9638,15162.0
2015-07-07 11:15:00,97.99,98.01,97.7,97.76,12163.0,88.9184,88.9366,88.6553,88.7097,12163.0
2015-07-07 11:20:00,97.8,97.87,97.55,97.59,12943.0,88.746,88.8095,88.5192,88.5555,12943.0
2015-07-07 11:25:00,97.58,97.61,97.34,97.4,18134.0,88.5464,88.5736,88.3286,88.383,18134.0
2015-07-07 11:30:00,97.39,97.49,97.31,97.41,38874.0,88.374,88.4647,88.3014,88.3921,38874.0
2015-07-07 11:35:00,97.44,97.75,97.41,97.75,3800.0,88.4193,88.7006,88.3921,88.7006,3800.0
2015-07-07 11:40:00,97.74,97.91,97.7,97.81,9600.0,88.6916,88.8458,88.6553,88.7551,9600.0
2015-07-07 11:45:00,97.78,97.97,97.71,97.72,5814.0,88.7279,88.9003,88.6643,88.6734,5814.0
2015-07-07 11:50:00,97.76,97.8,97.7,97.7,3012.0,88.7097,88.746,88.6553,88.6553,3012.0
2015-07-07 11:55:00,97.72,98.23,97.71,97.93,8800.0,88.6734,89.1362,88.6643,88.864,8800.0
2015-07-07 12:00:00,97.9,98.0,97.8,97.9,8247.0,88.8368,88.9275,88.746,88.8368,8247.0
2015-07-07 12:05:00,97.95,98.05,97.88,98.05,3800.0,88.8821,88.9729,88.8186,88.9729,3800.0
2015-07-07 12:10:00,98.04,98.05,97.76,97.86,5370.0,88.9638,88.9729,88.7097,88.8005,5370.0
2015-07-07 12:15:00,97.86,98.09,97.86,97.96,3334.0,88.8005,89.0092,88.8005,88.8912,3334.0
2015-07-07 12:20:00,97.98,98.07,97.97,98.04,2953.0,88.9093,88.991,88.9003,88.9638,2953.0
2015-07-07 12:25:00,98.1,98.27,98.08,98.14,2400.0,89.0182,89.1725,89.0001,89.0545,2400.0
2015-07-07 12:30:00,98.1,98.45,98.09,98.4,7319.0,89.0182,89.3358,89.0092,89.2905,7319.0
2015-07-07 12:35:00,98.38,98.57,98.37,98.53,11500.0,89.2723,89.4447,89.2632,89.4084,11500.0
2015-07-07 12:40:00,98.59,98.61,98.4,98.4,3909.0,89.4629,89.481,89.2905,89.2905,3909.0
2015-07-07 12:45:00,98.4,98.61,98.4,98.54,3700.0,89.2905,89.481,89.2905,89.4175,3700.0
2015-07-07 12:50:00,98.49,98.64,98.48,98.62,3300.0,89.3721,89.5082,89.3631,89.4901,3300.0
2015-07-07 12:55:00,98.67,98.82,98.4,98.5,11101.0,89.5355,89.6716,89.2905,89.3812,11101.0
2015-07-07 13:00:00,98.5,98.56,98.45,98.46,4186.0,89.3812,89.4357,89.3358,89.3449,4186.0
2015-07-07 13:05:00,98.55,98.56,98.28,98.5,3015.0,89.4266,89.4357,89.1816,89.3812,3015.0
2015-07-07 13:10:00,98.5,98.81,98.44,98.65,13137.0,89.3812,89.6625,89.3268,89.5173,13137.0
2015-07-07 13:15:00,98.66,98.67,98.42,98.55,5256.0,89.5264,89.5355,89.3086,89.4266,5256.0
2015-07-07 13:20:00,98.56,98.67,98.47,98.6,4951.0,89.4357,89.5355,89.354,89.472,4951.0
2015-07-07 13:25:00,98.6,98.75,98.46,98.68,11911.0,89.472,89.6081,89.3449,89.5445,11911.0
2015-07-07 13:30:00,98.68,98.77,98.55,98.7,3905.0,89.5445,89.6262,89.4266,89.5627,3905.0
2015-07-07 13:35:00,98.68,98.75,98.58,98.75,3675.0,89.5445,89.6081,89.4538,89.6081,3675.0
2015-07-07 13:40:00,98.74,98.89,98.66,98.86,3130.0,89.599,89.7351,89.5264,89.7079,3130.0
2015-07-07 13:45:00,98.97,98.97,98.88,98.94,2300.0,89.8077,89.8077,89.726,89.7805,2300.0
2015-07-07 13:50:00,98.96,98.98,98.85,98.85,9069.0,89.7986,89.8168,89.6988,89.6988,9069.0
2015-07-07 13:55:00,98.81,98.95,98.81,98.92,2100.0,89.6625,89.7896,89.6625,89.7623,2100.0
2015-07-07 14:00:00,98.94,99.12,98.94,99.12,4775.0,89.7805,89.9438,89.7805,89.9438,4775.0
2015-07-07 14:05:00,99.09,99.09,98.99,99.07,4195.0,89.9166,89.9166,89.8258,89.8984,4195.0
2015-07-07 14:10:00,99.03,99.13,99.02,99.08,5288.0,89.8621,89.9529,89.8531,89.9075,5288.0
2015-07-07 14:15:00,99.07,99.14,98.91,98.93,5004.0,89.8984,89.962,89.7533,89.7714,5004.0
2015-07-07 14:20:00,98.95,98.99,98.81,98.89,4400.0,89.7896,89.8258,89.6625,89.7351,4400.0
2015-07-07 14:25:00,98.84,98.92,98.54,98.62,8418.0,89.6897,89.7623,89.4175,89.4901,8418.0
2015-07-07 14:30:00,98.61,98.81,98.54,98.73,4300.0,89.481,89.6625,89.4175,89.5899,4300.0
2015-07-07 14:35:00,98.73,98.93,98.73,98.93,3502.0,89.5899,89.7714,89.5899,89.7714,3502.0
2015-07-07 14:40:00,98.86,99.54,98.86,99.35,3800.0,89.7079,90.3249,89.7079,90.1525,3800.0
2015-07-07 14:45:00,99.36,99.56,99.27,99.49,8882.0,90.1616,90.3431,90.0799,90.2796,8882.0
2015-07-07 14:50:00,99.49,99.7,99.46,99.66,4419.0,90.2796,90.4701,90.2523,90.4338,4419.0
2015-07-07 14:55:00,99.62,99.97,99.58,99.9,6626.0,90.3975,90.7151,90.3612,90.6516,6626.0
2015-07-07 15:00:00,99.98,100.06,99.91,99.91,7109.0,90.7242,90.7968,90.6607,90.6607,7109.0
2015-07-07 15:05:00,99.91,99.96,99.8,99.91,12350.0,90.6607,90.706,90.5609,90.6607,12350.0
2015-07-07 15:10:00,99.91,100.02,99.82,99.98,8850.0,90.6607,90.7605,90.579,90.7242,8850.0
2015-07-07 15:15:00,100.01,100.31,99.92,100.28,6700.0,90.7514,91.0236,90.6698,90.9964,6700.0
2015-07-07 15:20:00,100.26,100.43,100.19,100.43,9143.0,90.9783,91.1325,90.9148,91.1325,9143.0
2015-07-07 15:25:00,100.48,100.6,100.29,100.53,19611.0,91.1779,91.2868,91.0055,91.2233,19611.0
2015-07-07 15:30:00,100.54,100.64,100.3,100.37,30777.0,91.2324,91.3231,91.0146,91.0781,30777.0
2015-07-07 15:35:00,100.37,100.45,100.17,100.24,16763.0,91.0781,91.1507,90.8966,90.9601,16763.0
2015-07-07 15:40:00,100.23,100.23,99.92,99.97,9357.0,90.9511,90.9511,90.6698,90.7151,9357.0
2015-07-07 15:45:00,100.01,100.16,100.01,100.16,7850.0,90.7514,90.8875,90.7514,90.8875,7850.0
2015-07-07 15:50:00,100.15,100.32,100.11,100.23,16319.0,90.8785,91.0327,90.8422,90.9511,16319.0
2015-07-07 15:55:00,100.23,100.25,100.05,100.17,22573.0,90.9511,90.9692,90.7877,90.8966,22573.0
2015-07-08 09:30:00,98.1,98.54,98.07,98.43,41766.0,89.0182,89.4175,88.991,89.3177,41766.0
2015-07-08 09:35:00,98.41,98.41,98.27,98.28,17240.0,89.2995,89.2995,89.1725,89.1816,17240.0
2015-07-08 09:40:00,98.3,98.31,98.02,98.16,21738.0,89.1997,89.2088,88.9456,89.0727,21738.0
2015-07-08 09:45:00,98.15,98.16,97.9,97.9,13963.0,89.0636,89.0727,88.8368,88.8368,13963.0
2015-07-08 09:50:00,97.87,97.97,97.72,97.82,14306.0,88.8095,88.9003,88.6734,88.7642,14306.0
2015-07-08 09:55:00,97.84,98.02,97.76,97.78,16105.0,88.7823,88.9456,88.7097,88.7279,16105.0
2015-07-08 10:00:00,97.75,97.75,97.54,97.61,15773.0,88.7006,88.7006,88.5101,88.5736,15773.0
2015-07-08 10:05:00,97.54,97.8,97.51,97.8,9164.0,88.5101,88.746,88.4829,88.746,9164.0
2015-07-08 10:10:00,97.74,97.88,97.68,97.84,24219.0,88.6916,88.8186,88.6371,88.7823,24219.0
2015-07-08 10:15:00,97.79,97.91,97.68,97.8,16120.0,88.7369,88.8458,88.6371,88.746,16120.0
2015-07-08 10:20:00,97.81,97.83,97.68,97.74,8686.0,88.7551,88.7732,88.6371,88.6916,8686.0
2015-07-08 10:25:00,97.77,97.91,97.73,97.91,2822.0,88.7188,88.8458,88.6825,88.8458,2822.0
2015-07-08 10:30:00,97.88,97.88,97.56,97.59,9192.0,88.8186,88.8186,88.5282,88.5555,9192.0
2015-07-08 10:35:00,97.68,97.77,97.56,97.64,15291.0,88.6371,88.7188,88.5282,88.6008,15291.0
2015-07-08 10:40:00,97.61,97.8,97.59,97.76,9517.0,88.5736,88.746,88.5555,88.7097,9517.0
2015-07-08 10:45:00,97.75,98.01,97.63,97.93,9049.0,88.7006,88.9366,88.5918,88.864,9049.0
2015-07-08 10:50:00,97.99,98.23,97.99,98.08,8692.0,88.9184,89.1362,88.9184,89.0001,8692.0
2015-07-08 10:55:00,98.09,98.29,98.04,98.21,4597.0,89.0092,89.1907,88.9638,89.1181,4597.0
2015-07-08 11:00:00,98.19,98.31,98.05,98.07,10812.0,89.0999,89.2088,88.9729,88.991,10812.0
2015-07-08 11:05:00,98.06,98.21,98.02,98.1,9103.0,88.9819,89.1181,88.9456,89.0182,9103.0
2015-07-08 11:10:00,98.08,98.1,98.0,98.0,2738.0,89.0001,89.0182,88.9275,88.9275,2738.0
2015-07-08 11:15:00,98.08,98.15,98.05,98.13,3601.0,89.0001,89.0636,88.9729,89.0455,3601.0
2015-07-08 11:20:00,98.09,98.2,97.99,98.02,7279.0,89.0092,89.109,88.9184,88.9456,7279.0
2015-07-08 11:25:00,97.95,98.03,97.91,98.0,8083.0,88.8821,88.9547,88.8458,88.9275,8083.0
2015-07-08 11:30:00,97.9,98.03,97.82,97.91,3500.0,88.8368,88.9547,88.7642,88.8458,3500.0
2015-07-08 11:35:00,97.86,97.87,97.65,97.71,1202.0,88.8005,88.8095,88.6099,88.6643,1202.0
2015-07-08 11:40:00,97.68,97.68,97.52,97.55,1627.0,88.6371,88.6371,88.4919,88.5192,1627.0
2015-07-08 11:45:00,97.69,97.81,97.53,97.53,2000.0,88.6462,88.7551,88.501,88.501,2000.0
2015-07-08 11:50:00,97.61,97.61,97.46,97.47,2282.0,88.5736,88.5736,88.4375,88.4466,2282.0
2015-07-08 11:55:00,97.51,97.51,97.38,97.45,3250.0,88.4829,88.4829,88.3649,88.4284,3250.0
2015-07-08 12:00:00,97.49,97.61,97.49,97.61,11500.0,88.4647,88.5736,88.4647,88.5736,11500.0
2015-07-08 12:05:00,97.59,97.74,97.58,97.58,900.0,88.5555,88.6916,88.5464,88.5464,900.0
2015-07-08 12:10:00,97.53,97.59,97.46,97.5,1632.0,88.501,88.5555,88.4375,88.4738,1632.0
2015-07-08 12:15:00,97.51,97.59,97.44,97.55,1000.0,88.4829,88.5555,88.4193,88.5192,1000.0
2015-07-08 12:20:00,97.6,97.68,97.54,97.55,2226.0,88.5645,88.6371,88.5101,88.5192,2226.0
2015-07-08 12:25:00,97.65,97.66,97.54,97.62,2463.0,88.6099,88.619,88.5101,88.5827,2463.0
2015-07-08 12:30:00,97.61,97.66,97.5,97.5,5100.0,88.5736,88.619,88.4738,88.4738,5100.0
2015-07-08 12:35:00,97.56,97.63,97.47,97.56,1700.0,88.5282,88.5918,88.4466,88.5282,1700.0
2015-07-08 12:40:00,97.52,97.63,97.52,97.63,800.0,88.4919,88.5918,88.4919,88.5918,800.0
2015-07-08 12:45:00,97.59,97.59,97.4,97.49,3841.0,88.5555,88.5555,88.383,88.4647,3841.0
2015-07-08 12:50:00,97.54,97.54,97.29,97.32,5031.0,88.5101,88.5101,88.2832,88.3105,5031.0
2015-07-08 12:55:00,97.29,97.67,97.27,97.6,5439.0,88.2832,88.628,88.2651,88.5645,5439.0
2015-07-08 13:00:00,97.63,97.63,97.44,97.44,1693.0,88.5918,88.5918,88.4193,88.4193,1693.0
2015-07-08 13:05:00,97.48,97.62,97.43,97.62,2953.0,88.4556,88.5827,88.4103,88.5827,2953.0
2015-07-08 13:10:00,97.63,97.64,97.47,97.47,8820.0,88.5918,88.6008,88.4466,88.4466,8820.0
2015-07-08 13:15:00,97.42,97.64,97.41,97.64,4225.0,88.4012,88.6008,88.3921,88.6008,4225.0
2015-07-08 13:20:00,97.55,97.55,97.43,97.55,2024.0,88.5192,88.5192,88.4103,88.5192,2024.0
2015-07-08 13:25:00,97.56,97.64,97.56,97.58,7697.0,88.5282,88.6008,88.5282,88.5464,7697.0
2015-07-08 13:30:00,97.6,97.62,97.42,97.44,4397.0,88.5645,88.5827,88.4012,88.4193,4397.0
2015-07-08 13:35:00,97.46,97.49,97.44,97.45,2600.0,88.4375,88.4647,88.4193,88.4284,2600.0
2015-07-08 13:40:00,97.44,97.52,97.42,97.52,3000.0,88.4193,88.4919,88.4012,88.4919,3000.0
2015-07-08 13:45:00,97.52,97.54,97.43,97.53,3300.0,88.4919,88.5101,88.4103,88.501,3300.0
2015-07-08 13:50:00,97.49,97.57,97.43,97.5,4990.0,88.4647,88.5373,88.4103,88.4738,4990.0
2015-07-08 13:55:00,97.52,97.64,97.45,97.45,5072.0,88.4919,88.6008,88.4284,88.4284,5072.0
2015-07-08 14:00:00,97.42,97.5,97.29,97.49,6745.0,88.4012,88.4738,88.2832,88.4647,6745.0
2015-07-08 14:05:00,97.56,97.56,97.3,97.3,6233.0,88.5282,88.5282,88.2923,88.2923,6233.0
2015-07-08 14:10:00,97.36,97.54,97.36,97.52,2800.0,88.3467,88.5101,88.3467,88.4919,2800.0
2015-07-08 14:15:00,97.78,97.78,97.41,97.41,2535.0,88.7279,88.7279,88.3921,88.3921,2535.0
2015-07-08 14:20:00,97.42,97.55,97.39,97.55,2016.0,88.4012,88.5192,88.374,88.5192,2016.0
2015-07-08 14:25:00,97.55,97.59,97.43,97.55,2311.0,88.5192,88.5555,88.4103,88.5192,2311.0
2015-07-08 14:30:00,97.46,97.56,97.42,97.43,3499.0,88.4375,88.5282,88.4012,88.4103,3499.0
2015-07-08 14:35:00,97.37,97.37,97.25,97.25,1917.0,88.3558,88.3558,88.2469,88.2469,1917.0
2015-07-08 14:40:00,97.17,97.25,97.06,97.06,1708.0,88.1743,88.2469,88.0745,88.0745,1708.0
2015-07-08 14:45:00,97.05,97.09,96.9,96.91,3554.0,88.0654,88.1017,87.9293,87.9384,3554.0
2015-07-08 14:50:00,96.78,97.03,96.77,97.02,3272.0,87.8204,88.0473,87.8114,88.0382,3272.0
2015-07-08 14:55:00,97.07,97.32,97.0,97.0,6113.0,88.0836,88.3105,88.0201,88.0201,6113.0
2015-07-08 15:00:00,97.04,97.2,97.0,97.0,4400.0,88.0564,88.2016,88.0201,88.0201,4400.0
2015-07-08 15:05:00,97.03,97.22,97.03,97.2,2500.0,88.0473,88.2197,88.0473,88.2016,2500.0
2015-07-08 15:10:00,97.21,97.32,97.11,97.26,8834.0,88.2106,88.3105,88.1199,88.256,8834.0
2015-07-08 15:15:00,97.3,97.32,97.2,97.24,4850.0,88.2923,88.3105,88.2016,88.2379,4850.0
2015-07-08 15:20:00,97.26,97.31,97.21,97.3,17503.0,88.256,88.3014,88.2106,88.2923,17503.0
2015-07-08 15:25:00,97.29,97.35,97.09,97.14,12480.0,88.2832,88.3377,88.1017,88.1471,12480.0
2015-07-08 15:30:00,97.1,97.31,97.06,97.23,8841.0,88.1108,88.3014,88.0745,88.2288,8841.0
2015-07-08 15:35:00,97.29,97.29,97.17,97.22,26900.0,88.2832,88.2832,88.1743,88.2197,26900.0
2015-07-08 15:40:00,97.22,97.45,97.22,97.31,15415.0,88.2197,88.4284,88.2197,88.3014,15415.0
2015-07-08 15:45:00,97.31,97.31,97.07,97.2,12519.0,88.3014,88.3014,88.0836,88.2016,12519.0
2015-07-08 15:50:00,97.23,97.26,97.15,97.25,12699.0,88.2288,88.256,88.1562,88.2469,12699.0
2015-07-08 15:55:00,97.26,97.32,97.14,97.14,22868.0,88.256,88.3105,88.1471,88.1471,22868.0
2015-07-09 09:30:00,101.75,102.12,101.64,101.94,94692.0,92.3303,92.6661,92.2305,92.5027,94692.0
2015-07-09 09:35:00,101.9,101.91,101.49,101.6,52643.0,92.4664,92.4755,92.0944,92.1942,52643.0
2015-07-09 09:40:00,101.59,101.59,101.21,101.39,70347.0,92.1851,92.1851,91.8403,92.0037,70347.0
2015-07-09 09:45:00,101.43,101.52,101.35,101.5,41947.0,92.04,92.1216,91.9674,92.1035,41947.0
2015-07-09 09:50:00,101.45,101.52,101.29,101.35,38478.0,92.0581,92.1216,91.9129,91.9674,38478.0
2015-07-09 09:55:00,101.39,101.51,101.29,101.41,44860.0,92.0037,92.1126,91.9129,92.0218,44860.0
2015-07-09 10:00:00,101.38,101.61,101.35,101.48,38030.0,91.9946,92.2033,91.9674,92.0853,38030.0
2015-07-09 10:05:00,101.46,101.46,101.24,101.28,24187.0,92.0672,92.0672,91.8676,91.9038,24187.0
2015-07-09 10:10:00,101.29,101.37,101.21,101.31,35487.0,91.9129,91.9855,91.8403,91.9311,35487.0
2015-07-09 10:15:00,101.3,101.32,101.02,101.09,29059.0,91.922,91.9401,91.6679,91.7314,29059.0
2015-07-09 10:20:00,101.11,101.2,101.05,101.05,15143.0,91.7496,91.8313,91.6951,91.6951,15143.0
2015-07-09 10:25:00,101.01,101.01,100.63,100.64,18695.0,91.6588,91.6588,91.314,91.3231,18695.0
2015-07-09 10:30:00,100.68,100.72,100.54,100.68,35608.0,91.3594,91.3957,91.2324,91.3594,35608.0
2015-07-09 10:35:00,100.66,100.79,100.63,100.63,9347.0,91.3412,91.4592,91.314,91.314,9347.0
2015-07-09 10:40:00,100.61,100.73,100.42,100.7,23025.0,91.2959,91.4048,91.1235,91.3775,23025.0
2015-07-09 10:45:00,100.68,100.88,100.63,100.74,30747.0,91.3594,91.5409,91.314,91.4138,30747.0
2015-07-09 10:50:00,100.71,100.87,100.65,100.87,12292.0,91.3866,91.5318,91.3322,91.5318,12292.0
2015-07-09 10:55:00,100.91,101.2,100.88,101.06,21991.0,91.5681,91.8313,91.5409,91.7042,21991.0
2015-07-09 11:00:00,101.06,101.29,100.94,100.94,21322.0,91.7042,91.9129,91.5953,91.5953,21322.0
2015-07-09 11:05:00,100.93,101.48,100.9,101.44,17935.0,91.5862,92.0853,91.559,92.049,17935.0
2015-07-09 11:10:00,101.42,101.56,101.35,101.36,11179.0,92.0309,92.1579,91.9674,91.9764,11179.0
2015-07-09 11:15:00,101.34,101.38,101.26,101.3,22327.0,91.9583,91.9946,91.8857,91.922,22327.0
2015-07-09 11:20:00,101.28,101.35,101.13,101.17,11467.0,91.9038,91.9674,91.7677,91.804,11467.0
2015-07-09 11:25:00,101.23,101.23,100.73,100.8,13673.0,91.8585,91.8585,91.4048,91.4683,13673.0
2015-07-09 11:30:00,100.91,100.92,100.81,100.92,24046.0,91.5681,91.5772,91.4774,91.5772,24046.0
2015-07-09 11:35:00,100.88,100.97,100.63,100.69,8134.0,91.5409,91.6225,91.314,91.3685,8134.0
2015-07-09 11:40:00,100.64,100.68,100.48,100.53,9350.0,91.3231,91.3594,91.1779,91.2233,9350.0
2015-07-09 11:45:00,100.53,100.62,100.45,100.45,7314.0,91.2233,91.3049,91.1507,91.1507,7314.0
2015-07-09 11:50:00,100.42,100.42,100.2,100.29,19508.0,91.1235,91.1235,90.9238,91.0055,19508.0
2015-07-09 11:55:00,100.31,100.31,99.85,99.85,10100.0,91.0236,91.0236,90.6062,90.6062,10100.0
2015-07-09 12:00:00,99.89,100.35,99.81,100.22,15888.0,90.6425,91.0599,90.5699,90.942,15888.0
2015-07-09 12:05:00,100.2,100.31,100.06,100.1,5586.0,90.9238,91.0236,90.7968,90.8331,5586.0
2015-07-09 12:10:00,100.07,100.2,100.05,100.19,4383.0,90.8059,90.9238,90.7877,90.9148,4383.0
2015-07-09 12:15:00,100.16,100.24,100.1,100.24,3500.0,90.8875,90.9601,90.8331,90.9601,3500.0
2015-07-09 12:20:00,100.23,100.23,100.06,100.19,2900.0,90.9511,90.9511,90.7968,90.9148,2900.0
2015-07-09 12:25:00,100.11,100.16,100.01,100.05,2800.0,90.8422,90.8875,90.7514,90.7877,2800.0
2015-07-09 12:30:00,100.08,100.16,100.01,100.04,4715.0,90.8149,90.8875,90.7514,90.7786,4715.0
2015-07-09 12:35:00,100.03,100.03,99.88,99.92,3800.0,90.7696,90.7696,90.6335,90.6698,3800.0
2015-07-09 12:40:00,99.92,100.0,99.92,100.0,1900.0,90.6698,90.7423,90.6698,90.7423,1900.0
2015-07-09 12:45:00,99.96,100.16,99.96,100.02,4805.0,90.706,90.8875,90.706,90.7605,4805.0
2015-07-09 12:50:00,100.0,100.0,99.95,100.0,7400.0,90.7423,90.7423,90.697,90.7423,7400.0
2015-07-09 12:55:00,99.97,100.05,99.89,100.01,10646.0,90.7151,90.7877,90.6425,90.7514,10646.0
2015-07-09 13:00:00,100.0,100.05,99.89,99.97,3066.0,90.7423,90.7877,90.6425,90.7151,3066.0
2015-07-09 13:05:00,100.0,100.0,99.76,99.92,5846.0,90.7423,90.7423,90.5246,90.6698,5846.0
2015-07-09 13:10:00,99.93,100.01,99.87,99.98,11019.0,90.6788,90.7514,90.6244,90.7242,11019.0
2015-07-09 13:15:00,100.0,100.06,99.92,99.98,8228.0,90.7423,90.7968,90.6698,90.7242,8228.0
2015-07-09 13:20:00,99.97,100.01,99.93,100.0,10216.0,90.7151,90.7514,90.6788,90.7423,10216.0
2015-07-09 13:25:00,99.99,100.07,99.93,99.96,4733.0,90.7333,90.8059,90.6788,90.706,4733.0
2015-07-09 13:30:00,99.96,100.09,99.95,100.09,4420.0,90.706,90.824,90.697,90.824,4420.0
2015-07-09 13:35:00,100.08,100.1,99.95,100.06,5700.0,90.8149,90.8331,90.697,90.7968,5700.0
2015-07-09 13:40:00,100.03,100.11,99.94,99.98,8209.0,90.7696,90.8422,90.6879,90.7242,8209.0
2015-07-09 13:45:00,100.0,100.01,99.91,99.94,8696.0,90.7423,90.7514,90.6607,90.6879,8696.0
2015-07-09 13:50:00,99.94,99.94,99.7,99.79,5179.0,90.6879,90.6879,90.4701,90.5518,5179.0
2015-07-09 13:55:00,99.83,99.87,99.8,99.84,3890.0,90.5881,90.6244,90.5609,90.5972,3890.0
2015-07-09 14:00:00,99.82,99.87,99.76,99.81,4900.0,90.579,90.6244,90.5246,90.5699,4900.0
2015-07-09 14:05:00,99.81,99.84,99.69,99.75,11503.0,90.5699,90.5972,90.461,90.5155,11503.0
2015-07-09 14:10:00,99.73,99.74,99.54,99.54,8773.0,90.4973,90.5064,90.3249,90.3249,8773.0
2015-07-09 14:15:00,99.57,99.74,99.52,99.68,11951.0,90.3522,90.5064,90.3068,90.452,11951.0
2015-07-09 14:20:00,99.69,99.7,99.46,99.6,17262.0,90.461,90.4701,90.2523,90.3794,17262.0
2015-07-09 14:25:00,99.55,99.58,99.39,99.46,8796.0,90.334,90.3612,90.1888,90.2523,8796.0
2015-07-09 14:30:00,99.5,99.59,99.42,99.47,13892.0,90.2886,90.3703,90.216,90.2614,13892.0
2015-07-09 14:35:00,99.47,99.52,99.33,99.43,35506.0,90.2614,90.3068,90.1344,90.2251,35506.0
2015-07-09 14:40:00,99.35,99.41,99.19,99.4,12924.0,90.1525,90.207,90.0073,90.1979,12924.0
2015-07-09 14:45:00,99.39,99.4,99.27,99.28,8727.0,90.1888,90.1979,90.0799,90.089,8727.0
2015-07-09 14:50:00,99.29,99.72,99.29,99.69,15000.0,90.0981,90.4883,90.0981,90.461,15000.0
2015-07-09 14:55:00,99.64,99.69,99.59,99.6,5587.0,90.4157,90.461,90.3703,90.3794,5587.0
2015-07-09 15:00:00,99.6,99.67,99.52,99.67,10976.0,90.3794,90.4429,90.3068,90.4429,10976.0
2015-07-09 15:05:00,99.69,99.73,99.61,99.7,18029.0,90.461,90.4973,90.3884,90.4701,18029.0
2015-07-09 15:10:00,99.73,99.75,99.66,99.67,8215.0,90.4973,90.5155,90.4338,90.4429,8215.0
2015-07-09 15:15:00,99.67,99.76,99.66,99.76,12100.0,90.4429,90.5246,90.4338,90.5246,12100.0
2015-07-09 15:20:00,99.76,99.76,99.66,99.69,12942.0,90.5246,90.5246,90.4338,90.461,12942.0
2015-07-09 15:25:00,99.7,99.71,99.56,99.56,13897.0,90.4701,90.4792,90.3431,90.3431,13897.0
2015-07-09 15:30:00,99.52,99.61,99.47,99.5,15200.0,90.3068,90.3884,90.2614,90.2886,15200.0
2015-07-09 15:35:00,99.5,99.59,99.46,99.58,19593.0,90.2886,90.3703,90.2523,90.3612,19593.0
2015-07-09 15:40:00,99.57,99.75,99.57,99.75,34408.0,90.3522,90.5155,90.3522,90.5155,34408.0
2015-07-09 15:45:00,99.73,99.83,99.63,99.83,38018.0,90.4973,90.5881,90.4066,90.5881,38018.0
2015-07-09 15:50:00,99.8,99.8,99.64,99.68,31416.0,90.5609,90.5609,90.4157,90.452,31416.0
2015-07-09 15:55:00,99.64,99.75,99.52,99.63,67844.0,90.4157,90.5155,90.3068,90.4066,67844.0
2015-07-10 09:30:00,103.98,104.14,103.82,103.94,60056.0,94.3539,94.4991,94.2087,94.3176,60056.0
2015-07-10 09:35:00,103.94,103.96,103.54,103.54,58501.0,94.3176,94.3357,93.9546,93.9546,58501.0
2015-07-10 09:40:00,103.55,103.79,103.52,103.7,34880.0,93.9637,94.1815,93.9365,94.0998,34880.0
2015-07-10 09:45:00,103.74,103.83,103.6,103.71,43943.0,94.1361,94.2178,94.0091,94.1089,43943.0
2015-07-10 09:50:00,103.7,103.7,103.46,103.58,38903.0,94.0998,94.0998,93.882,93.9909,38903.0
2015-07-10 09:55:00,103.6,103.65,103.37,103.45,39728.0,94.0091,94.0544,93.8004,93.873,39728.0
2015-07-10 10:00:00,103.49,103.71,103.45,103.65,30665.0,93.9093,94.1089,93.873,94.0544,30665.0
2015-07-10 10:05:00,103.68,103.88,103.59,103.66,26155.0,94.0817,94.2631,94.0,94.0635,26155.0
2015-07-10 10:10:00,103.65,103.84,103.59,103.84,21603.0,94.0544,94.2269,94.0,94.2269,21603.0
2015-07-10 10:15:00,103.84,103.88,103.54,103.58,20342.0,94.2269,94.2631,93.9546,93.9909,20342.0
2015-07-10 10:20:00,103.61,103.61,103.39,103.52,16396.0,94.0181,94.0181,93.8185,93.9365,16396.0
2015-07-10 10:25:00,103.49,103.52,103.37,103.4,23076.0,93.9093,93.9365,93.8004,93.8276,23076.0
2015-07-10 10:30:00,103.4,103.44,103.34,103.38,21619.0,93.8276,93.8639,93.7731,93.8094,21619.0
2015-07-10 10:35:00,103.37,103.4,103.19,103.22,24092.0,93.8004,93.8276,93.637,93.6642,24092.0
2015-07-10 10:40:00,103.23,103.27,103.09,103.09,20770.0,93.6733,93.7096,93.5463,93.5463,20770.0
2015-07-10 10:45:00,103.12,103.24,103.08,103.23,14083.0,93.5735,93.6824,93.5372,93.6733,14083.0
2015-07-10 10:50:00,103.22,103.46,103.22,103.44,17873.0,93.6642,93.882,93.6642,93.8639,17873.0
2015-07-10 10:55:00,103.41,103.69,103.41,103.57,16822.0,93.8367,94.0907,93.8367,93.9818,16822.0
2015-07-10 11:00:00,103.61,103.7,103.5,103.5,13290.0,94.0181,94.0998,93.9183,93.9183,13290.0
2015-07-10 11:05:00,103.49,103.64,103.44,103.54,16793.0,93.9093,94.0454,93.8639,93.9546,16793.0
2015-07-10 11:10:00,103.47,103.65,103.39,103.54,39673.0,93.8911,94.0544,93.8185,93.9546,39673.0
2015-07-10 11:15:00,103.59,103.65,103.26,103.26,36561.0,94.0,94.0544,93.7005,93.7005,36561.0
2015-07-10 11:20:00,103.31,103.47,103.27,103.39,28004.0,93.7459,93.8911,93.7096,93.8185,28004.0
2015-07-10 11:25:00,103.38,103.38,103.03,103.14,24928.0,93.8094,93.8094,93.4918,93.5917,24928.0
2015-07-10 11:30:00,103.12,103.12,102.74,102.84,26010.0,93.5735,93.5735,93.2287,93.3194,26010.0
2015-07-10 11:35:00,102.87,102.94,102.64,102.65,6600.0,93.3467,93.4102,93.1379,93.147,6600.0
2015-07-10 11:40:00,102.7,102.85,102.64,102.83,11547.0,93.1924,93.3285,93.1379,93.3104,11547.0
2015-07-10 11:45:00,102.84,103.27,102.84,103.22,16393.0,93.3194,93.7096,93.3194,93.6642,16393.0
2015-07-10 11:50:00,103.24,103.31,103.21,103.21,9301.0,93.6824,93.7459,93.6552,93.6552,9301.0
2015-07-10 11:55:00,103.2,103.22,102.79,102.83,19800.0,93.6461,93.6642,93.2741,93.3104,19800.0
2015-07-10 12:00:00,102.88,102.95,102.75,102.75,15294.0,93.3557,93.4192,93.2378,93.2378,15294.0
2015-07-10 12:05:00,102.77,102.79,102.71,102.79,20150.0,93.2559,93.2741,93.2015,93.2741,20150.0
2015-07-10 12:10:00,102.8,102.84,102.72,102.83,12042.0,93.2831,93.3194,93.2105,93.3104,12042.0
2015-07-10 12:15:00,102.84,102.92,102.82,102.86,5921.0,93.3194,93.392,93.3013,93.3376,5921.0
2015-07-10 12:20:00,102.87,102.89,102.68,102.68,5800.0,93.3467,93.3648,93.1742,93.1742,5800.0
2015-07-10 12:25:00,102.68,102.68,102.46,102.5,9839.0,93.1742,93.1742,92.9746,93.0109,9839.0
2015-07-10 12:30:00,102.43,102.52,102.43,102.48,5600.0,92.9474,93.0291,92.9474,92.9928,5600.0
2015-07-10 12:35:00,102.49,102.58,102.43,102.57,12518.0,93.0018,93.0835,92.9474,93.0744,12518.0
2015-07-10 12:40:00,102.52,102.57,102.29,102.36,10100.0,93.0291,93.0744,92.8203,92.8839,10100.0
2015-07-10 12:45:00,102.36,102.36,102.24,102.25,5600.0,92.8839,92.8839,92.775,92.784,5600.0
2015-07-10 12:50:00,102.26,102.32,102.18,102.32,9150.0,92.7931,92.8476,92.7205,92.8476,9150.0
2015-07-10 12:55:00,102.3,102.31,102.25,102.25,5134.0,92.8294,92.8385,92.784,92.784,5134.0
2015-07-10 13:00:00,102.31,102.32,102.22,102.27,5400.0,92.8385,92.8476,92.7568,92.8022,5400.0
2015-07-10 13:05:00,102.27,102.43,102.2,102.34,15475.0,92.8022,92.9474,92.7387,92.8657,15475.0
2015-07-10 13:10:00,102.33,102.34,102.2,102.33,5855.0,92.8566,92.8657,92.7387,92.8566,5855.0
2015-07-10 13:15:00,102.34,102.35,102.19,102.2,7700.0,92.8657,92.8748,92.7296,92.7387,7700.0
2015-07-10 13:20:00,102.2,102.24,102.08,102.17,11100.0,92.7387,92.775,92.6298,92.7115,11100.0
2015-07-10 13:25:00,102.12,102.16,102.07,102.1,7700.0,92.6661,92.7024,92.6207,92.6479,7700.0
2015-07-10 13:30:00,102.1,102.1,101.88,101.93,23684.0,92.6479,92.6479,92.4483,92.4937,23684.0
2015-07-10 13:35:00,101.94,101.95,101.82,101.89,17526.0,92.5027,92.5118,92.3939,92.4574,17526.0
2015-07-10 13:40:00,101.9,101.91,101.76,101.88,11900.0,92.4664,92.4755,92.3394,92.4483,11900.0
2015-07-10 13:45:00,101.86,101.86,101.73,101.73,6099.0,92.4302,92.4302,92.3122,92.3122,6099.0
2015-07-10 13:50:00,101.7,101.72,101.65,101.69,5194.0,92.285,92.3031,92.2396,92.2759,5194.0
2015-07-10 13:55:00,101.68,101.74,101.64,101.73,11023.0,92.2668,92.3213,92.2305,92.3122,11023.0
2015-07-10 14:00:00,101.73,101.81,101.65,101.8,15674.0,92.3122,92.3848,92.2396,92.3757,15674.0
2015-07-10 14:05:00,101.78,102.0,101.77,101.82,14801.0,92.3576,92.5572,92.3485,92.3939,14801.0
2015-07-10 14:10:00,101.8,102.0,101.8,101.93,18906.0,92.3757,92.5572,92.3757,92.4937,18906.0
2015-07-10 14:15:00,101.93,101.98,101.83,101.89,17250.0,92.4937,92.539,92.4029,92.4574,17250.0
2015-07-10 14:20:00,101.89,102.04,101.88,101.93,8376.0,92.4574,92.5935,92.4483,92.4937,8376.0
2015-07-10 14:25:00,101.94,102.02,101.93,101.99,5895.0,92.5027,92.5753,92.4937,92.5481,5895.0
2015-07-10 14:30:00,101.98,102.5,101.98,102.38,13291.0,92.539,93.0109,92.539,92.902,13291.0
2015-07-10 14:35:00,102.45,102.46,102.37,102.45,8800.0,92.9655,92.9746,92.8929,92.9655,8800.0
2015-07-10 14:40:00,102.46,102.55,102.45,102.54,9846.0,92.9746,93.0563,92.9655,93.0472,9846.0
2015-07-10 14:45:00,102.54,102.55,102.42,102.46,9010.0,93.0472,93.0563,92.9383,92.9746,9010.0
2015-07-10 14:50:00,102.46,102.5,102.44,102.48,9702.0,92.9746,93.0109,92.9565,92.9928,9702.0
2015-07-10 14:55:00,102.49,102.72,102.47,102.52,7400.0,93.0018,93.2105,92.9837,93.0291,7400.0
2015-07-10 15:00:00,102.55,102.57,102.5,102.52,13992.0,93.0563,93.0744,93.0109,93.0291,13992.0
2015-07-10 15:05:00,102.5,102.56,102.49,102.53,21100.0,93.0109,93.0653,93.0018,93.0381,21100.0
2015-07-10 15:10:00,102.51,102.79,102.48,102.79,20862.0,93.02,93.2741,92.9928,93.2741,20862.0
2015-07-10 15:15:00,102.78,102.82,102.73,102.74,13700.0,93.265,93.3013,93.2196,93.2287,13700.0
2015-07-10 15:20:00,102.75,102.78,102.66,102.73,14904.0,93.2378,93.265,93.1561,93.2196,14904.0
2015-07-10 15:25:00,102.74,102.79,102.71,102.77,19863.0,93.2287,93.2741,93.2015,93.2559,19863.0
2015-07-10 15:30:00,102.77,102.81,102.7,102.81,21150.0,93.2559,93.2922,93.1924,93.2922,21150.0
2015-07-10 15:35:00,102.82,102.93,102.8,102.92,24286.0,93.3013,93.4011,93.2831,93.392,24286.0
2015-07-10 15:40:00,102.92,102.96,102.82,102.92,17800.0,93.392,93.4283,93.3013,93.392,17800.0
2015-07-10 15:45:00,102.91,102.92,102.82,102.86,23918.0,93.3829,93.392,93.3013,93.3376,23918.0
2015-07-10 15:50:00,102.85,102.88,102.74,102.74,34130.0,93.3285,93.3557,93.2287,93.2287,34130.0
2015-07-10 15:55:00,102.74,102.79,102.62,102.73,46277.0,93.2287,93.2741,93.1198,93.2196,46277.0
2015-07-13 09:30:00,103.79,103.89,103.59,103.65,56219.0,94.1815,94.2722,94.0,94.0544,56219.0
2015-07-13 09:35:00,103.67,103.75,103.17,103.17,36700.0,94.0726,94.1452,93.6189,93.6189,36700.0
2015-07-13 09:40:00,103.23,103.49,103.19,103.47,10206.0,93.6733,93.9093,93.637,93.8911,10206.0
2015-07-13 09:45:00,103.49,103.6,103.48,103.48,7050.0,93.9093,94.0091,93.9002,93.9002,7050.0
2015-07-13 09:50:00,103.54,103.56,103.33,103.33,6801.0,93.9546,93.9728,93.7641,93.7641,6801.0
2015-07-13 09:55:00,103.36,103.42,103.28,103.39,13374.0,93.7913,93.8457,93.7187,93.8185,13374.0
2015-07-13 10:00:00,103.41,103.56,103.36,103.36,4600.0,93.8367,93.9728,93.7913,93.7913,4600.0
2015-07-13 10:05:00,103.35,103.42,103.31,103.38,4350.0,93.7822,93.8457,93.7459,93.8094,4350.0
2015-07-13 10:10:00,103.3,103.51,103.23,103.47,5829.0,93.7368,93.9274,93.6733,93.8911,5829.0
2015-07-13 10:15:00,103.52,103.77,103.44,103.73,15279.0,93.9365,94.1633,93.8639,94.127,15279.0
2015-07-13 10:20:00,103.76,103.89,103.7,103.85,9666.0,94.1543,94.2722,94.0998,94.2359,9666.0
2015-07-13 10:25:00,103.81,103.81,103.6,103.62,5751.0,94.1996,94.1996,94.0091,94.0272,5751.0
2015-07-13 10:30:00,103.67,103.69,103.59,103.65,8553.0,94.0726,94.0907,94.0,94.0544,8553.0
2015-07-13 10:35:00,103.61,103.61,103.39,103.41,14010.0,94.0181,94.0181,93.8185,93.8367,14010.0
2015-07-13 10:40:00,103.39,103.5,103.34,103.48,6327.0,93.8185,93.9183,93.7731,93.9002,6327.0
2015-07-13 10:45:00,103.51,103.55,103.4,103.4,7186.0,93.9274,93.9637,93.8276,93.8276,7186.0
2015-07-13 10:50:00,103.39,103.48,103.39,103.47,8433.0,93.8185,93.9002,93.8185,93.8911,8433.0
2015-07-13 10:55:00,103.48,103.49,103.39,103.39,12680.0,93.9002,93.9093,93.8185,93.8185,12680.0
2015-07-13 11:00:00,103.39,103.44,103.32,103.36,6644.0,93.8185,93.8639,93.755,93.7913,6644.0
2015-07-13 11:05:00,103.36,103.51,103.34,103.45,5802.0,93.7913,93.9274,93.7731,93.873,5802.0
2015-07-13 11:10:00,103.49,103.54,103.43,103.49,12175.0,93.9093,93.9546,93.8548,93.9093,12175.0
2015-07-13 11:15:00,103.48,103.59,103.47,103.53,8651.0,93.9002,94.0,93.8911,93.9455,8651.0
2015-07-13 11:20:00,103.43,103.48,103.37,103.43,3000.0,93.8548,93.9002,93.8004,93.8548,3000.0
2015-07-13 11:25:00,103.36,103.38,103.28,103.37,4109.0,93.7913,93.8094,93.7187,93.8004,4109.0
2015-07-13 11:30:00,103.3,103.51,103.28,103.5,8376.0,93.7368,93.9274,93.7187,93.9183,8376.0
2015-07-13 11:35:00,103.46,103.46,103.33,103.34,1200.0,93.882,93.882,93.7641,93.7731,1200.0
2015-07-13 11:40:00,103.33,103.37,103.1,103.15,7563.0,93.7641,93.8004,93.5554,93.6007,7563.0
2015-07-13 11:45:00,103.19,103.2,102.95,102.98,6230.0,93.637,93.6461,93.4192,93.4465,6230.0
2015-07-13 11:50:00,103.01,103.1,103.01,103.03,2504.0,93.4737,93.5554,93.4737,93.4918,2504.0
2015-07-13 11:55:00,103.0,103.06,102.96,103.05,4400.0,93.4646,93.5191,93.4283,93.51,4400.0
2015-07-13 12:00:00,103.05,103.08,102.98,103.03,4118.0,93.51,93.5372,93.4465,93.4918,4118.0
2015-07-13 12:05:00,103.04,103.18,103.02,103.16,4160.0,93.5009,93.628,93.4828,93.6098,4160.0
2015-07-13 12:10:00,103.24,103.33,103.17,103.17,2000.0,93.6824,93.7641,93.6189,93.6189,2000.0
2015-07-13 12:15:00,103.2,103.24,103.13,103.15,2800.0,93.6461,93.6824,93.5826,93.6007,2800.0
2015-07-13 12:20:00,103.16,103.2,103.12,103.13,2050.0,93.6098,93.6461,93.5735,93.5826,2050.0
2015-07-13 12:25:00,103.14,103.3,103.12,103.3,3217.0,93.5917,93.7368,93.5735,93.7368,3217.0
2015-07-13 12:30:00,103.25,103.3,103.22,103.26,700.0,93.6915,93.7368,93.6642,93.7005,700.0
2015-07-13 12:35:00,103.23,103.3,103.23,103.28,600.0,93.6733,93.7368,93.6733,93.7187,600.0
2015-07-13 12:40:00,103.23,103.32,103.19,103.21,4900.0,93.6733,93.755,93.637,93.6552,4900.0
2015-07-13 12:45:00,103.19,103.2,103.16,103.16,2550.0,93.637,93.6461,93.6098,93.6098,2550.0
2015-07-13 12:50:00,103.18,103.3,103.18,103.25,4238.0,93.628,93.7368,93.628,93.6915,4238.0
2015-07-13 12:55:00,103.2,103.29,103.17,103.29,1900.0,93.6461,93.7278,93.6189,93.7278,1900.0
2015-07-13 13:00:00,103.29,103.3,103.16,103.16,1417.0,93.7278,93.7368,93.6098,93.6098,1417.0
2015-07-13 13:05:00,103.19,103.23,103.11,103.14,5668.0,93.637,93.6733,93.5644,93.5917,5668.0
2015-07-13 13:10:00,103.13,103.13,103.04,103.08,3200.0,93.5826,93.5826,93.5009,93.5372,3200.0
2015-07-13 13:15:00,103.07,103.19,103.07,103.13,5380.0,93.5281,93.637,93.5281,93.5826,5380.0
2015-07-13 13:20:00,103.15,103.24,103.15,103.2,3927.0,93.6007,93.6824,93.6007,93.6461,3927.0
2015-07-13 13:25:00,103.2,103.38,103.19,103.3,7800.0,93.6461,93.8094,93.637,93.7368,7800.0
2015-07-13 13:30:00,103.27,103.33,103.24,103.27,2600.0,93.7096,93.7641,93.6824,93.7096,2600.0
2015-07-13 13:35:00,103.31,103.37,103.29,103.33,1967.0,93.7459,93.8004,93.7278,93.7641,1967.0
2015-07-13 13:40:00,103.37,103.37,103.28,103.31,4036.0,93.8004,93.8004,93.7187,93.7459,4036.0
2015-07-13 13:45:00,103.31,103.34,103.25,103.25,3500.0,93.7459,93.7731,93.6915,93.6915,3500.0
2015-07-13 13:50:00,103.23,103.23,103.11,103.2,6900.0,93.6733,93.6733,93.5644,93.6461,6900.0
2015-07-13 13:55:00,103.17,103.25,103.15,103.25,4058.0,93.6189,93.6915,93.6007,93.6915,4058.0
2015-07-13 14:00:00,103.26,103.36,103.23,103.29,3300.0,93.7005,93.7913,93.6733,93.7278,3300.0
2015-07-13 14:05:00,103.32,103.37,103.3,103.37,2350.0,93.755,93.8004,93.7368,93.8004,2350.0
2015-07-13 14:10:00,103.35,103.4,103.33,103.4,3650.0,93.7822,93.8276,93.7641,93.8276,3650.0
2015-07-13 14:15:00,103.41,103.42,103.34,103.41,4284.0,93.8367,93.8457,93.7731,93.8367,4284.0
2015-07-13 14:20:00,103.38,103.49,103.36,103.4,2331.0,93.8094,93.9093,93.7913,93.8276,2331.0
2015-07-13 14:25:00,103.45,103.51,103.44,103.46,1800.0,93.873,93.9274,93.8639,93.882,1800.0
2015-07-13 14:30:00,103.49,103.52,103.47,103.49,7145.0,93.9093,93.9365,93.8911,93.9093,7145.0
2015-07-13 14:35:00,103.5,103.5,103.4,103.41,2900.0,93.9183,93.9183,93.8276,93.8367,2900.0
2015-07-13 14:40:00,103.42,103.44,103.39,103.43,4177.0,93.8457,93.8639,93.8185,93.8548,4177.0
2015-07-13 14:45:00,103.44,103.51,103.44,103.51,3531.0,93.8639,93.9274,93.8639,93.9274,3531.0
2015-07-13 14:50:00,103.5,103.57,103.37,103.54,8398.0,93.9183,93.9818,93.8004,93.9546,8398.0
2015-07-13 14:55:00,103.59,103.77,103.56,103.72,8195.0,94.0,94.1633,93.9728,94.118,8195.0
2015-07-13 15:00:00,103.72,103.76,103.65,103.65,3000.0,94.118,94.1543,94.0544,94.0544,3000.0
2015-07-13 15:05:00,103.71,103.74,103.6,103.69,7770.0,94.1089,94.1361,94.0091,94.0907,7770.0
2015-07-13 15:10:00,103.72,103.76,103.58,103.58,7812.0,94.118,94.1543,93.9909,93.9909,7812.0
2015-07-13 15:15:00,103.63,103.66,103.58,103.62,10183.0,94.0363,94.0635,93.9909,94.0272,10183.0
2015-07-13 15:20:00,103.63,103.65,103.59,103.62,4697.0,94.0363,94.0544,94.0,94.0272,4697.0
2015-07-13 15:25:00,103.63,103.72,103.62,103.71,17952.0,94.0363,94.118,94.0272,94.1089,17952.0
2015-07-13 15:30:00,103.73,103.74,103.6,103.63,8958.0,94.127,94.1361,94.0091,94.0363,8958.0
2015-07-13 15:35:00,103.6,103.63,103.57,103.59,8354.0,94.0091,94.0363,93.9818,94.0,8354.0
2015-07-13 15:40:00,103.59,103.59,103.47,103.51,13900.0,94.0,94.0,93.8911,93.9274,13900.0
2015-07-13 15:45:00,103.5,103.54,103.4,103.48,16763.0,93.9183,93.9546,93.8276,93.9002,16763.0
2015-07-13 15:50:00,103.46,103.48,103.21,103.23,24256.0,93.882,93.9002,93.6552,93.6733,24256.0
2015-07-13 15:55:00,103.24,103.32,103.23,103.3,28998.0,93.6824,93.755,93.6733,93.7368,28998.0
2015-07-14 09:30:00,103.26,103.3,103.15,103.21,24130.0,93.7005,93.7368,93.6007,93.6552,24130.0
2015-07-14 09:35:00,103.17,103.26,103.13,103.23,13072.0,93.6189,93.7005,93.5826,93.6733,13072.0
2015-07-14 09:40:00,103.17,103.17,103.0,103.1,18993.0,93.6189,93.6189,93.4646,93.5554,18993.0
2015-07-14 09:45:00,103.07,103.21,103.04,103.12,10929.0,93.5281,93.6552,93.5009,93.5735,10929.0
2015-07-14 09:50:00,103.11,103.33,103.11,103.14,7063.0,93.5644,93.7641,93.5644,93.5917,7063.0
2015-07-14 09:55:00,103.13,103.24,103.06,103.18,11526.0,93.5826,93.6824,93.5191,93.628,11526.0
2015-07-14 10:00:00,103.26,103.43,103.19,103.37,5918.0,93.7005,93.8548,93.637,93.8004,5918.0
2015-07-14 10:05:00,103.42,103.42,103.25,103.31,6031.0,93.8457,93.8457,93.6915,93.7459,6031.0
2015-07-14 10:10:00,103.31,103.69,103.31,103.64,19634.0,93.7459,94.0907,93.7459,94.0454,19634.0
2015-07-14 10:15:00,103.65,103.67,103.46,103.52,8968.0,94.0544,94.0726,93.882,93.9365,8968.0
2015-07-14 10:20:00,103.49,103.6,103.47,103.49,4241.0,93.9093,94.0091,93.8911,93.9093,4241.0
2015-07-14 10:25:00,103.43,103.69,103.43,103.56,5446.0,93.8548,94.0907,93.8548,93.9728,5446.0
2015-07-14 10:30:00,103.57,103.69,103.49,103.58,9905.0,93.9818,94.0907,93.9093,93.9909,9905.0
2015-07-14 10:35:00,103.63,103.63,103.46,103.46,5700.0,94.0363,94.0363,93.882,93.882,5700.0
2015-07-14 10:40:00,103.42,103.45,103.4,103.42,2700.0,93.8457,93.873,93.8276,93.8457,2700.0
2015-07-14 10:45:00,103.5,103.53,103.39,103.46,6104.0,93.9183,93.9455,93.8185,93.882,6104.0
2015-07-14 10:50:00,103.4,103.58,103.38,103.56,5763.0,93.8276,93.9909,93.8094,93.9728,5763.0
2015-07-14 10:55:00,103.57,103.57,103.44,103.48,3769.0,93.9818,93.9818,93.8639,93.9002,3769.0
2015-07-14 11:00:00,103.46,103.7,103.45,103.7,11965.0,93.882,94.0998,93.873,94.0998,11965.0
2015-07-14 11:05:00,103.66,103.69,103.58,103.67,6943.0,94.0635,94.0907,93.9909,94.0726,6943.0
2015-07-14 11:10:00,103.71,103.78,103.65,103.74,12810.0,94.1089,94.1724,94.0544,94.1361,12810.0
2015-07-14 11:15:00,103.78,103.85,103.69,103.79,11248.0,94.1724,94.2359,94.0907,94.1815,11248.0
2015-07-14 11:20:00,103.75,103.79,103.63,103.64,7075.0,94.1452,94.1815,94.0363,94.0454,7075.0
2015-07-14 11:25:00,103.64,103.83,103.62,103.7,19097.0,94.0454,94.2178,94.0272,94.0998,19097.0
2015-07-14 11:30:00,103.71,103.77,103.68,103.69,4621.0,94.1089,94.1633,94.0817,94.0907,4621.0
2015-07-14 11:35:00,103.68,103.72,103.64,103.64,2900.0,94.0817,94.118,94.0454,94.0454,2900.0
2015-07-14 11:40:00,103.64,103.64,103.48,103.59,3697.0,94.0454,94.0454,93.9002,94.0,3697.0
2015-07-14 11:45:00,103.59,103.62,103.51,103.55,3800.0,94.0,94.0272,93.9274,93.9637,3800.0
2015-07-14 11:50:00,103.55,103.69,103.55,103.67,3200.0,93.9637,94.0907,93.9637,94.0726,3200.0
2015-07-14 11:55:00,103.68,103.74,103.61,103.71,4784.0,94.0817,94.1361,94.0181,94.1089,4784.0
2015-07-14 12:00:00,103.64,103.73,103.63,103.67,2930.0,94.0454,94.127,94.0363,94.0726,2930.0
2015-07-14 12:05:00,103.67,103.68,103.54,103.57,1700.0,94.0726,94.0817,93.9546,93.9818,1700.0
2015-07-14 12:10:00,103.54,103.74,103.49,103.58,2800.0,93.9546,94.1361,93.9093,93.9909,2800.0
2015-07-14 12:15:00,103.59,103.6,103.58,103.58,1000.0,94.0,94.0091,93.9909,93.9909,1000.0
2015-07-14 12:20:00,103.56,103.56,103.24,103.28,2500.0,93.9728,93.9728,93.6824,93.7187,2500.0
2015-07-14 12:25:00,103.28,103.35,103.18,103.18,5800.0,93.7187,93.7822,93.628,93.628,5800.0
2015-07-14 12:30:00,103.19,103.21,103.1,103.15,6800.0,93.637,93.6552,93.5554,93.6007,6800.0
2015-07-14 12:35:00,103.16,103.19,103.06,103.06,2500.0,93.6098,93.637,93.5191,93.5191,2500.0
2015-07-14 12:40:00,103.08,103.12,103.02,103.08,3400.0,93.5372,93.5735,93.4828,93.5372,3400.0
2015-07-14 12:45:00,103.11,103.18,103.08,103.08,2900.0,93.5644,93.628,93.5372,93.5372,2900.0
2015-07-14 12:50:00,103.13,103.28,103.11,103.24,5180.0,93.5826,93.7187,93.5644,93.6824,5180.0
2015-07-14 12:55:00,103.25,103.32,103.15,103.15,2500.0,93.6915,93.755,93.6007,93.6007,2500.0
2015-07-14 13:00:00,103.19,103.28,103.16,103.28,4100.0,93.637,93.7187,93.6098,93.7187,4100.0
2015-07-14 13:05:00,103.27,103.29,102.85,102.87,8300.0,93.7096,93.7278,93.3285,93.3467,8300.0
2015-07-14 13:10:00,102.88,102.96,102.67,102.89,7801.0,93.3557,93.4283,93.1652,93.3648,7801.0
2015-07-14 13:15:00,102.98,103.02,102.85,102.9,4100.0,93.4465,93.4828,93.3285,93.3739,4100.0
2015-07-14 13:20:00,102.9,102.94,102.82,102.83,5600.0,93.3739,93.4102,93.3013,93.3104,5600.0
2015-07-14 13:25:00,102.86,102.91,102.79,102.84,5300.0,93.3376,93.3829,93.2741,93.3194,5300.0
2015-07-14 13:30:00,102.87,102.91,102.81,102.83,11214.0,93.3467,93.3829,93.2922,93.3104,11214.0
2015-07-14 13:35:00,102.85,102.85,102.75,102.78,5842.0,93.3285,93.3285,93.2378,93.265,5842.0
2015-07-14 13:40:00,102.78,102.79,102.64,102.66,12500.0,93.265,93.2741,93.1379,93.1561,12500.0
2015-07-14 13:45:00,102.69,102.69,102.62,102.62,3437.0,93.1833,93.1833,93.1198,93.1198,3437.0
2015-07-14 13:50:00,102.62,102.65,102.57,102.64,18375.0,93.1198,93.147,93.0744,93.1379,18375.0
2015-07-14 13:55:00,102.64,102.85,102.61,102.73,8584.0,93.1379,93.3285,93.1107,93.2196,8584.0
2015-07-14 14:00:00,102.78,102.93,102.78,102.9,6600.0,93.265,93.4011,93.265,93.3739,6600.0
2015-07-14 14:05:00,102.95,103.05,102.95,102.96,2865.0,93.4192,93.51,93.4192,93.4283,2865.0
2015-07-14 14:10:00,102.98,102.98,102.86,102.86,4300.0,93.4465,93.4465,93.3376,93.3376,4300.0
2015-07-14 14:15:00,102.87,103.09,102.87,103.09,4700.0,93.3467,93.5463,93.3467,93.5463,4700.0
2015-07-14 14:20:00,103.09,103.18,103.03,103.18,4508.0,93.5463,93.628,93.4918,93.628,4508.0
2015-07-14 14:25:00,103.19,103.25,102.94,102.95,10591.0,93.637,93.6915,93.4102,93.4192,10591.0
2015-07-14 14:30:00,102.97,103.04,102.9,102.96,6875.0,93.4374,93.5009,93.3739,93.4283,6875.0
2015-07-14 14:35:00,102.97,103.02,102.88,102.88,5270.0,93.4374,93.4828,93.3557,93.3557,5270.0
2015-07-14 14:40:00,102.94,102.94,102.78,102.87,6490.0,93.4102,93.4102,93.265,93.3467,6490.0
2015-07-14 14:45:00,102.85,102.92,102.83,102.91,3992.0,93.3285,93.392,93.3104,93.3829,3992.0
2015-07-14 14:50:00,102.94,103.01,102.91,102.97,9283.0,93.4102,93.4737,93.3829,93.4374,9283.0
2015-07-14 14:55:00,102.98,103.03,102.97,103.0,3500.0,93.4465,93.4918,93.4374,93.4646,3500.0
2015-07-14 15:00:00,103.0,103.24,102.91,103.23,11740.0,93.4646,93.6824,93.3829,93.6733,11740.0
2015-07-14 15:05:00,103.18,103.18,103.09,103.09,1400.0,93.628,93.628,93.5463,93.5463,1400.0
2015-07-14 15:10:00,103.07,103.17,102.99,102.99,6506.0,93.5281,93.6189,93.4555,93.4555,6506.0
2015-07-14 15:15:00,103.02,103.12,102.9,103.01,10620.0,93.4828,93.5735,93.3739,93.4737,10620.0
2015-07-14 15:20:00,103.02,103.06,102.99,103.03,4602.0,93.4828,93.5191,93.4555,93.4918,4602.0
2015-07-14 15:25:00,103.01,103.09,102.99,103.01,5208.0,93.4737,93.5463,93.4555,93.4737,5208.0
2015-07-14 15:30:00,103.0,103.05,102.77,102.87,19169.0,93.4646,93.51,93.2559,93.3467,19169.0
2015-07-14 15:35:00,102.87,102.87,102.45,102.49,31063.0,93.3467,93.3467,92.9655,93.0018,31063.0
2015-07-14 15:40:00,102.46,102.71,102.46,102.69,21055.0,92.9746,93.2015,92.9746,93.1833,21055.0
2015-07-14 15:45:00,102.69,102.8,102.6,102.7,16004.0,93.1833,93.2831,93.1016,93.1924,16004.0
2015-07-14 15:50:00,102.67,102.74,102.47,102.72,25650.0,93.1652,93.2287,92.9837,93.2105,25650.0
2015-07-14 15:55:00,102.75,103.24,102.75,103.12,99844.0,93.2378,93.6824,93.2378,93.5735,99844.0
2015-07-15 09:30:00,106.09,106.37,105.75,106.3,83030.0,96.2686,96.5226,95.96,96.4591,83030.0
2015-07-15 09:35:00,106.29,106.85,106.19,106.72,103428.0,96.45,96.9582,96.3593,96.8402,103428.0
2015-07-15 09:40:00,106.73,106.75,106.32,106.35,72089.0,96.8493,96.8675,96.4773,96.5045,72089.0
2015-07-15 09:45:00,106.32,106.34,106.08,106.2,81298.0,96.4773,96.4954,96.2595,96.3684,81298.0
2015-07-15 09:50:00,106.2,106.4,106.16,106.31,59002.0,96.3684,96.5499,96.3321,96.4682,59002.0
2015-07-15 09:55:00,106.32,106.71,106.3,106.61,51523.0,96.4773,96.8312,96.4591,96.7404,51523.0
2015-07-15 10:00:00,106.61,106.68,106.58,106.64,15531.0,96.7404,96.8039,96.7132,96.7676,15531.0
2015-07-15 10:05:00,106.61,106.78,106.51,106.68,12688.0,96.7404,96.8947,96.6497,96.8039,12688.0
2015-07-15 10:10:00,106.67,106.77,106.54,106.75,8380.0,96.7949,96.8856,96.6769,96.8675,8380.0
2015-07-15 10:15:00,106.78,107.03,106.75,106.89,44815.0,96.8947,97.1215,96.8675,96.9945,44815.0
2015-07-15 10:20:00,106.92,107.31,106.8,107.3,37570.0,97.0217,97.3756,96.9128,97.3665,37570.0
2015-07-15 10:25:00,107.3,107.45,107.22,107.36,27957.0,97.3665,97.5026,97.2939,97.421,27957.0
2015-07-15 10:30:00,107.39,107.74,107.37,107.73,19797.0,97.4482,97.7658,97.4301,97.7567,19797.0
2015-07-15 10:35:00,107.75,107.99,107.7,107.9,21356.0,97.7749,97.9927,97.7295,97.911,21356.0
2015-07-15 10:40:00,107.85,107.92,107.63,107.68,18168.0,97.8656,97.9291,97.666,97.7114,18168.0
2015-07-15 10:45:00,107.68,107.92,107.56,107.85,30819.0,97.7114,97.9291,97.6025,97.8656,30819.0
2015-07-15 10:50:00,107.8,107.92,107.76,107.86,20333.0,97.8202,97.9291,97.784,97.8747,20333.0
2015-07-15 10:55:00,107.86,108.11,107.79,108.05,28587.0,97.8747,98.1015,97.8112,98.0471,28587.0
2015-07-15 11:00:00,108.05,108.17,107.94,108.07,14347.0,98.0471,98.156,97.9473,98.0653,14347.0
2015-07-15 11:05:00,108.03,108.04,107.56,107.61,45774.0,98.029,98.038,97.6025,97.6478,45774.0
2015-07-15 11:10:00,107.6,107.67,107.44,107.45,11727.0,97.6388,97.7023,97.4936,97.5026,11727.0
2015-07-15 11:15:00,107.44,107.73,107.38,107.54,10918.0,97.4936,97.7567,97.4391,97.5843,10918.0
2015-07-15 11:20:00,107.54,107.63,107.51,107.6,6406.0,97.5843,97.666,97.5571,97.6388,6406.0
2015-07-15 11:25:00,107.59,107.62,107.49,107.61,14233.0,97.6297,97.6569,97.5389,97.6478,14233.0
2015-07-15 11:30:00,107.67,107.71,107.66,107.66,3250.0,97.7023,97.7386,97.6932,97.6932,3250.0
2015-07-15 11:35:00,107.48,107.61,107.43,107.61,3350.0,97.5299,97.6478,97.4845,97.6478,3350.0
2015-07-15 11:40:00,107.51,107.6,107.47,107.6,2100.0,97.5571,97.6388,97.5208,97.6388,2100.0
2015-07-15 11:45:00,107.6,107.6,107.34,107.38,3350.0,97.6388,97.6388,97.4028,97.4391,3350.0
2015-07-15 11:50:00,107.39,107.39,107.17,107.22,5350.0,97.4482,97.4482,97.2486,97.2939,5350.0
2015-07-15 11:55:00,107.21,107.6,107.14,107.5,9470.0,97.2849,97.6388,97.2213,97.548,9470.0
2015-07-15 12:00:00,107.58,107.62,107.42,107.44,14894.0,97.6206,97.6569,97.4754,97.4936,14894.0
2015-07-15 12:05:00,107.4,107.7,107.39,107.66,4767.0,97.4573,97.7295,97.4482,97.6932,4767.0
2015-07-15 12:10:00,107.66,107.87,107.6,107.6,7918.0,97.6932,97.8838,97.6388,97.6388,7918.0
2015-07-15 12:15:00,107.62,107.71,107.62,107.66,4375.0,97.6569,97.7386,97.6569,97.6932,4375.0
2015-07-15 12:20:00,107.69,107.92,107.69,107.89,4200.0,97.7204,97.9291,97.7204,97.9019,4200.0
2015-07-15 12:25:00,107.92,107.98,107.85,107.98,1931.0,97.9291,97.9836,97.8656,97.9836,1931.0
2015-07-15 12:30:00,107.92,108.0,107.62,107.62,18054.0,97.9291,98.0017,97.6569,97.6569,18054.0
2015-07-15 12:35:00,107.64,107.76,107.59,107.76,8340.0,97.6751,97.784,97.6297,97.784,8340.0
2015-07-15 12:40:00,107.79,107.96,107.79,107.96,4900.0,97.8112,97.9654,97.8112,97.9654,4900.0
2015-07-15 12:45:00,107.97,108.0,107.91,107.91,5699.0,97.9745,98.0017,97.9201,97.9201,5699.0
2015-07-15 12:50:00,107.84,107.87,107.72,107.82,4900.0,97.8565,97.8838,97.7477,97.8384,4900.0
2015-07-15 12:55:00,107.82,107.98,107.82,107.95,3969.0,97.8384,97.9836,97.8384,97.9564,3969.0
2015-07-15 13:00:00,107.95,107.98,107.83,107.95,16673.0,97.9564,97.9836,97.8475,97.9564,16673.0
2015-07-15 13:05:00,107.92,108.0,107.89,107.96,5200.0,97.9291,98.0017,97.9019,97.9654,5200.0
2015-07-15 13:10:00,107.93,107.94,107.77,107.94,7845.0,97.9382,97.9473,97.793,97.9473,7845.0
2015-07-15 13:15:00,107.9,107.95,107.9,107.95,6000.0,97.911,97.9564,97.911,97.9564,6000.0
2015-07-15 13:20:00,107.96,107.96,107.91,107.96,18283.0,97.9654,97.9654,97.9201,97.9654,18283.0
2015-07-15 13:25:00,107.95,107.95,107.53,107.56,22681.0,97.9564,97.9564,97.5752,97.6025,22681.0
2015-07-15 13:30:00,107.55,107.55,107.2,107.2,10250.0,97.5934,97.5934,97.2758,97.2758,10250.0
2015-07-15 13:35:00,107.29,107.34,107.21,107.25,5356.0,97.3575,97.4028,97.2849,97.3212,5356.0
2015-07-15 13:40:00,107.23,107.29,107.15,107.15,6600.0,97.303,97.3575,97.2304,97.2304,6600.0
2015-07-15 13:45:00,107.15,107.22,107.11,107.15,6088.0,97.2304,97.2939,97.1941,97.2304,6088.0
2015-07-15 13:50:00,107.17,107.26,107.04,107.08,7531.0,97.2486,97.3302,97.1306,97.1669,7531.0
2015-07-15 13:55:00,107.11,107.22,107.11,107.17,1900.0,97.1941,97.2939,97.1941,97.2486,1900.0
2015-07-15 14:00:00,107.18,107.18,107.01,107.09,9500.0,97.2576,97.2576,97.1034,97.176,9500.0
2015-07-15 14:05:00,107.08,107.15,107.07,107.15,6660.0,97.1669,97.2304,97.1578,97.2304,6660.0
2015-07-15 14:10:00,107.15,107.16,106.95,106.95,5100.0,97.2304,97.2395,97.0489,97.0489,5100.0
2015-07-15 14:15:00,106.96,107.15,106.96,107.15,7504.0,97.058,97.2304,97.058,97.2304,7504.0
2015-07-15 14:20:00,107.15,107.15,106.9,107.0,15348.0,97.2304,97.2304,97.0036,97.0943,15348.0
2015-07-15 14:25:00,107.03,107.12,106.77,107.03,12600.0,97.1215,97.2032,96.8856,97.1215,12600.0
2015-07-15 14:30:00,107.0,107.0,106.87,106.95,3279.0,97.0943,97.0943,96.9763,97.0489,3279.0
2015-07-15 14:35:00,106.95,106.95,106.69,106.79,7475.0,97.0489,97.0489,96.813,96.9038,7475.0
2015-07-15 14:40:00,106.8,106.87,106.54,106.62,10831.0,96.9128,96.9763,96.6769,96.7495,10831.0
2015-07-15 14:45:00,106.62,106.69,106.46,106.5,6772.0,96.7495,96.813,96.6043,96.6406,6772.0
2015-07-15 14:50:00,106.56,106.67,106.47,106.47,12572.0,96.695,96.7949,96.6134,96.6134,12572.0
2015-07-15 14:55:00,106.5,106.71,106.39,106.64,26632.0,96.6406,96.8312,96.5408,96.7676,26632.0
2015-07-15 15:00:00,106.64,106.85,106.64,106.84,18457.0,96.7676,96.9582,96.7676,96.9491,18457.0
2015-07-15 15:05:00,106.85,106.85,106.7,106.74,10928.0,96.9582,96.9582,96.8221,96.8584,10928.0
2015-07-15 15:10:00,106.74,106.81,106.64,106.68,13700.0,96.8584,96.9219,96.7676,96.8039,13700.0
2015-07-15 15:15:00,106.69,106.69,106.42,106.45,28037.0,96.813,96.813,96.568,96.5952,28037.0
2015-07-15 15:20:00,106.48,106.49,106.24,106.3,25662.0,96.6224,96.6315,96.4047,96.4591,25662.0
2015-07-15 15:25:00,106.3,106.41,106.29,106.38,24988.0,96.4591,96.5589,96.45,96.5317,24988.0
2015-07-15 15:30:00,106.39,106.41,106.32,106.39,40811.0,96.5408,96.5589,96.4773,96.5408,40811.0
2015-07-15 15:35:00,106.41,106.63,106.4,106.63,33133.0,96.5589,96.7586,96.5499,96.7586,33133.0
2015-07-15 15:40:00,106.64,106.64,106.48,106.49,20968.0,96.7676,96.7676,96.6224,96.6315,20968.0
2015-07-15 15:45:00,106.51,106.53,106.42,106.52,25134.0,96.6497,96.6678,96.568,96.6587,25134.0
2015-07-15 15:50:00,106.52,106.58,106.51,106.58,29541.0,96.6587,96.7132,96.6497,96.7132,29541.0
2015-07-15 15:55:00,106.59,106.7,106.22,106.66,101032.0,96.7223,96.8221,96.3865,96.7858,101032.0
2015-07-16 09:30:00,104.15,104.24,103.37,103.57,168271.0,94.5082,94.5898,93.8004,93.9818,168271.0
2015-07-16 09:35:00,103.57,103.57,103.03,103.15,99684.0,93.9818,93.9818,93.4918,93.6007,99684.0
2015-07-16 09:40:00,103.2,103.31,102.45,102.53,99351.0,93.6461,93.7459,92.9655,93.0381,99351.0
2015-07-16 09:45:00,102.53,103.27,102.51,103.27,119900.0,93.0381,93.7096,93.02,93.7096,119900.0
2015-07-16 09:50:00,103.27,103.43,102.77,102.8,56843.0,93.7096,93.8548,93.2559,93.2831,56843.0
2015-07-16 09:55:00,102.82,103.25,102.79,103.25,42627.0,93.3013,93.6915,93.2741,93.6915,42627.0
2015-07-16 10:00:00,103.23,103.6,103.18,103.22,52456.0,93.6733,94.0091,93.628,93.6642,52456.0
2015-07-16 10:05:00,103.2,103.24,102.83,102.87,30661.0,93.6461,93.6824,93.3104,93.3467,30661.0
2015-07-16 10:10:00,102.87,102.91,102.32,102.36,45466.0,93.3467,93.3829,92.8476,92.8839,45466.0
2015-07-16 10:15:00,102.32,102.43,101.98,102.1,56357.0,92.8476,92.9474,92.539,92.6479,56357.0
2015-07-16 10:20:00,102.16,102.16,101.63,101.79,110636.0,92.7024,92.7024,92.2214,92.3666,110636.0
2015-07-16 10:25:00,101.83,101.99,101.67,101.74,86554.0,92.4029,92.5481,92.2577,92.3213,86554.0
2015-07-16 10:30:00,101.77,101.85,101.68,101.83,25703.0,92.3485,92.4211,92.2668,92.4029,25703.0
2015-07-16 10:35:00,101.83,101.91,101.8,101.89,55295.0,92.4029,92.4755,92.3757,92.4574,55295.0
2015-07-16 10:40:00,101.9,101.93,101.52,101.59,49545.0,92.4664,92.4937,92.1216,92.1851,49545.0
2015-07-16 10:45:00,101.6,101.86,101.58,101.8,29137.0,92.1942,92.4302,92.1761,92.3757,29137.0
2015-07-16 10:50:00,101.79,101.84,101.73,101.8,17917.0,92.3666,92.412,92.3122,92.3757,17917.0
2015-07-16 10:55:00,101.78,102.0,101.77,102.0,47162.0,92.3576,92.5572,92.3485,92.5572,47162.0
2015-07-16 11:00:00,102.0,102.04,101.76,101.81,59125.0,92.5572,92.5935,92.3394,92.3848,59125.0
2015-07-16 11:05:00,101.8,101.81,101.68,101.78,55152.0,92.3757,92.3848,92.2668,92.3576,55152.0
2015-07-16 11:10:00,101.75,101.83,101.56,101.62,24066.0,92.3303,92.4029,92.1579,92.2124,24066.0
2015-07-16 11:15:00,101.59,101.88,101.59,101.72,47315.0,92.1851,92.4483,92.1851,92.3031,47315.0
2015-07-16 11:20:00,101.7,101.77,101.62,101.62,20046.0,92.285,92.3485,92.2124,92.2124,20046.0
2015-07-16 11:25:00,101.63,101.86,101.6,101.77,22914.0,92.2214,92.4302,92.1942,92.3485,22914.0
2015-07-16 11:30:00,101.75,101.86,101.62,101.62,37483.0,92.3303,92.4302,92.2124,92.2124,37483.0
2015-07-16 11:35:00,101.61,101.66,101.3,101.34,20852.0,92.2033,92.2487,91.922,91.9583,20852.0
2015-07-16 11:40:00,101.33,101.35,101.11,101.12,16539.0,91.9492,91.9674,91.7496,91.7587,16539.0
2015-07-16 11:45:00,101.12,101.2,101.02,101.16,13882.0,91.7587,91.8313,91.6679,91.795,13882.0
2015-07-16 11:50:00,101.17,101.33,101.15,101.2,17931.0,91.804,91.9492,91.7859,91.8313,17931.0
2015-07-16 11:55:00,101.2,101.2,100.96,100.96,9049.0,91.8313,91.8313,91.6135,91.6135,9049.0
2015-07-16 12:00:00,100.99,101.02,100.44,100.64,40051.0,91.6407,91.6679,91.1416,91.3231,40051.0
2015-07-16 12:05:00,100.64,100.91,100.56,100.7,18465.0,91.3231,91.5681,91.2505,91.3775,18465.0
2015-07-16 12:10:00,100.7,100.84,100.56,100.84,22203.0,91.3775,91.5046,91.2505,91.5046,22203.0
2015-07-16 12:15:00,100.79,101.17,100.79,101.08,20307.0,91.4592,91.804,91.4592,91.7224,20307.0
2015-07-16 12:20:00,101.13,101.49,101.13,101.48,15966.0,91.7677,92.0944,91.7677,92.0853,15966.0
2015-07-16 12:25:00,101.47,101.59,101.31,101.53,27020.0,92.0763,92.1851,91.9311,92.1307,27020.0
2015-07-16 12:30:00,101.55,101.86,101.5,101.81,33813.0,92.1489,92.4302,92.1035,92.3848,33813.0
2015-07-16 12:35:00,101.81,101.86,101.52,101.52,61194.0,92.3848,92.4302,92.1216,92.1216,61194.0
2015-07-16 12:40:00,101.45,101.49,101.36,101.43,12425.0,92.0581,92.0944,91.9764,92.04,12425.0
2015-07-16 12:45:00,101.4,101.4,101.1,101.1,5211.0,92.0127,92.0127,91.7405,91.7405,5211.0
2015-07-16 12:50:00,101.08,101.1,100.99,101.01,13570.0,91.7224,91.7405,91.6407,91.6588,13570.0
2015-07-16 12:55:00,100.97,101.01,100.56,100.57,19295.0,91.6225,91.6588,91.2505,91.2596,19295.0
2015-07-16 13:00:00,100.56,100.58,100.44,100.58,46362.0,91.2505,91.2687,91.1416,91.2687,46362.0
2015-07-16 13:05:00,100.55,100.57,100.16,100.19,56815.0,91.2414,91.2596,90.8875,90.9148,56815.0
2015-07-16 13:10:00,100.21,100.22,100.12,100.13,16555.0,90.9329,90.942,90.8512,90.8603,16555.0
2015-07-16 13:15:00,100.13,100.15,99.98,99.99,25192.0,90.8603,90.8785,90.7242,90.7333,25192.0
2015-07-16 13:20:00,100.0,100.32,99.98,100.32,48085.0,90.7423,91.0327,90.7242,91.0327,48085.0
2015-07-16 13:25:00,100.32,100.36,99.8,99.99,39985.0,91.0327,91.069,90.5609,90.7333,39985.0
2015-07-16 13:30:00,100.0,100.05,99.75,99.79,18702.0,90.7423,90.7877,90.5155,90.5518,18702.0
2015-07-16 13:35:00,99.77,99.84,99.56,99.69,64398.0,90.5336,90.5972,90.3431,90.461,64398.0
2015-07-16 13:40:00,99.68,99.7,99.29,99.35,48527.0,90.452,90.4701,90.0981,90.1525,48527.0
2015-07-16 13:45:00,99.38,99.68,99.27,99.63,39388.0,90.1797,90.452,90.0799,90.4066,39388.0
2015-07-16 13:50:00,99.63,99.73,99.52,99.61,31756.0,90.4066,90.4973,90.3068,90.3884,31756.0
2015-07-16 13:55:00,99.63,99.81,99.57,99.67,28758.0,90.4066,90.5699,90.3522,90.4429,28758.0
2015-07-16 14:00:00,99.67,100.07,99.64,100.02,28763.0,90.4429,90.8059,90.4157,90.7605,28763.0
2015-07-16 14:05:00,100.04,100.04,99.85,99.88,20200.0,90.7786,90.7786,90.6062,90.6335,20200.0
2015-07-16 14:10:00,99.88,99.95,99.75,99.95,16600.0,90.6335,90.697,90.5155,90.697,16600.0
2015-07-16 14:15:00,99.87,99.95,99.76,99.79,42064.0,90.6244,90.697,90.5246,90.5518,42064.0
2015-07-16 14:20:00,99.81,100.05,99.74,99.9,22366.0,90.5699,90.7877,90.5064,90.6516,22366.0
2015-07-16 14:25:00,99.88,100.07,99.77,99.99,21588.0,90.6335,90.8059,90.5336,90.7333,21588.0
2015-07-16 14:30:00,100.0,100.26,99.93,100.2,24035.0,90.7423,90.9783,90.6788,90.9238,24035.0
2015-07-16 14:35:00,100.22,100.49,100.22,100.31,53564.0,90.942,91.187,90.942,91.0236,53564.0
2015-07-16 14:40:00,100.31,100.4,100.28,100.37,19255.0,91.0236,91.1053,90.9964,91.0781,19255.0
2015-07-16 14:45:00,100.37,100.38,100.24,100.26,27972.0,91.0781,91.0872,90.9601,90.9783,27972.0
2015-07-16 14:50:00,100.26,100.48,100.25,100.39,9900.0,90.9783,91.1779,90.9692,91.0962,9900.0
2015-07-16 14:55:00,100.36,100.47,100.24,100.47,13905.0,91.069,91.1688,90.9601,91.1688,13905.0
2015-07-16 15:00:00,100.44,100.58,100.43,100.5,16060.0,91.1416,91.2687,91.1325,91.1961,16060.0
2015-07-16 15:05:00,100.48,100.66,100.46,100.65,23863.0,91.1779,91.3412,91.1598,91.3322,23863.0
2015-07-16 15:10:00,100.63,100.84,100.63,100.69,39216.0,91.314,91.5046,91.314,91.3685,39216.0
2015-07-16 15:15:00,100.7,100.8,100.65,100.69,43642.0,91.3775,91.4683,91.3322,91.3685,43642.0
2015-07-16 15:20:00,100.7,100.72,100.35,100.4,39167.0,91.3775,91.3957,91.0599,91.1053,39167.0
2015-07-16 15:25:00,100.39,100.68,100.29,100.56,28895.0,91.0962,91.3594,91.0055,91.2505,28895.0
2015-07-16 15:30:00,100.55,100.69,100.51,100.61,28806.0,91.2414,91.3685,91.2051,91.2959,28806.0
2015-07-16 15:35:00,100.58,100.67,100.47,100.5,42627.0,91.2687,91.3503,91.1688,91.1961,42627.0
2015-07-16 15:40:00,100.47,100.63,100.41,100.5,40166.0,91.1688,91.314,91.1144,91.1961,40166.0
2015-07-16 15:45:00,100.57,100.57,100.37,100.4,44521.0,91.2596,91.2596,91.0781,91.1053,44521.0
2015-07-16 15:50:00,100.39,100.39,100.29,100.38,77280.0,91.0962,91.0962,91.0055,91.0872,77280.0
2015-07-16 15:55:00,100.37,100.63,100.35,100.37,184319.0,91.0781,91.314,91.0599,91.0781,184319.0
2015-07-17 09:30:00,101.0,101.09,100.82,100.97,53412.0,91.6498,91.7314,91.4864,91.6225,53412.0
2015-07-17 09:35:00,101.0,101.0,100.53,100.53,41499.0,91.6498,91.6498,91.2233,91.2233,41499.0
2015-07-17 09:40:00,100.58,100.73,100.44,100.48,47057.0,91.2687,91.4048,91.1416,91.1779,47057.0
2015-07-17 09:45:00,100.48,100.65,100.36,100.65,82763.0,91.1779,91.3322,91.069,91.3322,82763.0
2015-07-17 09:50:00,100.62,100.64,100.11,100.13,24992.0,91.3049,91.3231,90.8422,90.8603,24992.0
2015-07-17 09:55:00,100.13,100.22,99.77,99.86,97770.0,90.8603,90.942,90.5336,90.6153,97770.0
2015-07-17 10:00:00,99.82,99.82,99.57,99.67,74674.0,90.579,90.579,90.3522,90.4429,74674.0
2015-07-17 10:05:00,99.63,99.99,99.63,99.99,92169.0,90.4066,90.7333,90.4066,90.7333,92169.0
2015-07-17 10:10:00,99.98,100.39,99.97,100.23,62838.0,90.7242,91.0962,90.7151,90.9511,62838.0
2015-07-17 10:15:00,100.18,100.18,99.78,99.78,22041.0,90.9057,90.9057,90.5427,90.5427,22041.0
2015-07-17 10:20:00,99.78,99.83,99.71,99.76,37939.0,90.5427,90.5881,90.4792,90.5246,37939.0
2015-07-17 10:25:00,99.78,99.9,99.72,99.74,38081.0,90.5427,90.6516,90.4883,90.5064,38081.0
2015-07-17 10:30:00,99.75,99.78,99.7,99.73,35484.0,90.5155,90.5427,90.4701,90.4973,35484.0
2015-07-17 10:35:00,99.75,99.75,99.67,99.71,20647.0,90.5155,90.5155,90.4429,90.4792,20647.0
2015-07-17 10:40:00,99.7,99.73,99.51,99.51,35525.0,90.4701,90.4973,90.2977,90.2977,35525.0
2015-07-17 10:45:00,99.52,99.62,99.52,99.56,15467.0,90.3068,90.3975,90.3068,90.3431,15467.0
2015-07-17 10:50:00,99.55,99.56,99.47,99.51,15860.0,90.334,90.3431,90.2614,90.2977,15860.0
2015-07-17 10:55:00,99.51,99.87,99.5,99.82,10536.0,90.2977,90.6244,90.2886,90.579,10536.0
2015-07-17 11:00:00,99.82,100.02,99.73,99.99,16890.0,90.579,90.7605,90.4973,90.7333,16890.0
2015-07-17 11:05:00,99.99,100.14,99.99,100.07,20879.0,90.7333,90.8694,90.7333,90.8059,20879.0
2015-07-17 11:10:00,100.03,100.04,99.87,99.98,13044.0,90.7696,90.7786,90.6244,90.7242,13044.0
2015-07-17 11:15:00,99.92,100.17,99.92,100.13,12960.0,90.6698,90.8966,90.6698,90.8603,12960.0
2015-07-17 11:20:00,100.11,100.14,99.94,99.94,11110.0,90.8422,90.8694,90.6879,90.6879,11110.0
2015-07-17 11:25:00,99.95,99.96,99.85,99.96,14015.0,90.697,90.706,90.6062,90.706,14015.0
2015-07-17 11:30:00,99.98,100.08,99.97,100.05,12103.0,90.7242,90.8149,90.7151,90.7877,12103.0
2015-07-17 11:35:00,100.04,100.06,99.7,99.7,5380.0,90.7786,90.7968,90.4701,90.4701,5380.0
2015-07-17 11:40:00,99.64,99.81,99.48,99.81,21255.0,90.4157,90.5699,90.2705,90.5699,21255.0
2015-07-17 11:45:00,99.77,99.83,99.61,99.62,8300.0,90.5336,90.5881,90.3884,90.3975,8300.0
2015-07-17 11:50:00,99.63,99.78,99.61,99.74,4700.0,90.4066,90.5427,90.3884,90.5064,4700.0
2015-07-17 11:55:00,99.7,99.7,99.54,99.62,11900.0,90.4701,90.4701,90.3249,90.3975,11900.0
2015-07-17 12:00:00,99.62,99.76,99.6,99.73,12017.0,90.3975,90.5246,90.3794,90.4973,12017.0
2015-07-17 12:05:00,99.72,99.82,99.68,99.7,7216.0,90.4883,90.579,90.452,90.4701,7216.0
2015-07-17 12:10:00,99.7,99.7,99.58,99.65,7195.0,90.4701,90.4701,90.3612,90.4247,7195.0
2015-07-17 12:15:00,99.61,99.66,99.61,99.66,3600.0,90.3884,90.4338,90.3884,90.4338,3600.0
2015-07-17 12:20:00,99.64,99.71,99.54,99.71,7100.0,90.4157,90.4792,90.3249,90.4792,7100.0
2015-07-17 12:25:00,99.71,100.01,99.71,100.01,6262.0,90.4792,90.7514,90.4792,90.7514,6262.0
2015-07-17 12:30:00,100.03,100.16,99.97,100.1,17095.0,90.7696,90.8875,90.7151,90.8331,17095.0
2015-07-17 12:35:00,100.11,100.19,100.1,100.18,15331.0,90.8422,90.9148,90.8331,90.9057,15331.0
2015-07-17 12:40:00,100.17,100.23,100.1,100.15,18844.0,90.8966,90.9511,90.8331,90.8785,18844.0
2015-07-17 12:45:00,100.19,100.24,100.18,100.21,1600.0,90.9148,90.9601,90.9057,90.9329,1600.0
2015-07-17 12:50:00,100.21,100.21,100.09,100.09,2900.0,90.9329,90.9329,90.824,90.824,2900.0
2015-07-17 12:55:00,100.08,100.09,99.89,99.98,7611.0,90.8149,90.824,90.6425,90.7242,7611.0
2015-07-17 13:00:00,99.97,99.98,99.86,99.92,4561.0,90.7151,90.7242,90.6153,90.6698,4561.0
2015-07-17 13:05:00,99.87,99.91,99.86,99.86,4035.0,90.6244,90.6607,90.6153,90.6153,4035.0
2015-07-17 13:10:00,99.84,99.84,99.73,99.77,5357.0,90.5972,90.5972,90.4973,90.5336,5357.0
2015-07-17 13:15:00,99.78,99.82,99.71,99.75,6228.0,90.5427,90.579,90.4792,90.5155,6228.0
2015-07-17 13:20:00,99.74,99.77,99.69,99.74,5300.0,90.5064,90.5336,90.461,90.5064,5300.0
2015-07-17 13:25:00,99.75,99.82,99.7,99.8,8900.0,90.5155,90.579,90.4701,90.5609,8900.0
2015-07-17 13:30:00,99.8,99.87,99.8,99.87,5100.0,90.5609,90.6244,90.5609,90.6244,5100.0
2015-07-17 13:35:00,99.87,99.9,99.84,99.9,6000.0,90.6244,90.6516,90.5972,90.6516,6000.0
2015-07-17 13:40:00,99.92,100.02,99.91,99.94,13007.0,90.6698,90.7605,90.6607,90.6879,13007.0
2015-07-17 13:45:00,99.96,99.96,99.91,99.95,4769.0,90.706,90.706,90.6607,90.697,4769.0
2015-07-17 13:50:00,99.93,100.11,99.93,100.04,12100.0,90.6788,90.8422,90.6788,90.7786,12100.0
2015-07-17 13:55:00,100.04,100.06,99.92,99.98,6300.0,90.7786,90.7968,90.6698,90.7242,6300.0
2015-07-17 14:00:00,99.98,99.99,99.83,99.86,7100.0,90.7242,90.7333,90.5881,90.6153,7100.0
2015-07-17 14:05:00,99.86,99.88,99.62,99.69,16934.0,90.6153,90.6335,90.3975,90.461,16934.0
2015-07-17 14:10:00,99.69,99.69,99.53,99.6,22925.0,90.461,90.461,90.3159,90.3794,22925.0
2015-07-17 14:15:00,99.6,99.6,99.51,99.57,15737.0,90.3794,90.3794,90.2977,90.3522,15737.0
2015-07-17 14:20:00,99.57,99.58,99.41,99.5,21810.0,90.3522,90.3612,90.207,90.2886,21810.0
2015-07-17 14:25:00,99.5,99.66,99.47,99.55,43736.0,90.2886,90.4338,90.2614,90.334,43736.0
2015-07-17 14:30:00,99.63,100.09,99.57,100.09,15514.0,90.4066,90.824,90.3522,90.824,15514.0
2015-07-17 14:35:00,100.05,100.15,100.05,100.15,16456.0,90.7877,90.8785,90.7877,90.8785,16456.0
2015-07-17 14:40:00,100.15,100.17,100.1,100.1,20414.0,90.8785,90.8966,90.8331,90.8331,20414.0
2015-07-17 14:45:00,100.12,100.17,100.1,100.17,7900.0,90.8512,90.8966,90.8331,90.8966,7900.0
2015-07-17 14:50:00,100.18,100.33,100.18,100.23,21173.0,90.9057,91.0418,90.9057,90.9511,21173.0
2015-07-17 14:55:00,100.23,100.23,100.13,100.21,15221.0,90.9511,90.9511,90.8603,90.9329,15221.0
2015-07-17 15:00:00,100.2,100.34,100.2,100.26,12425.0,90.9238,91.0509,90.9238,90.9783,12425.0
2015-07-17 15:05:00,100.28,100.47,100.28,100.45,33030.0,90.9964,91.1688,90.9964,91.1507,33030.0
2015-07-17 15:10:00,100.45,100.5,100.38,100.43,24628.0,91.1507,91.1961,91.0872,91.1325,24628.0
2015-07-17 15:15:00,100.44,100.45,100.33,100.34,33700.0,91.1416,91.1507,91.0418,91.0509,33700.0
2015-07-17 15:20:00,100.34,100.37,100.23,100.28,20931.0,91.0509,91.0781,90.9511,90.9964,20931.0
2015-07-17 15:25:00,100.27,100.29,100.15,100.17,23100.0,90.9873,91.0055,90.8785,90.8966,23100.0
2015-07-17 15:30:00,100.17,100.31,100.17,100.3,25567.0,90.8966,91.0236,90.8966,91.0146,25567.0
2015-07-17 15:35:00,100.31,100.38,100.28,100.29,25943.0,91.0236,91.0872,90.9964,91.0055,25943.0
2015-07-17 15:40:00,100.26,100.3,100.16,100.16,18683.0,90.9783,91.0146,90.8875,90.8875,18683.0
2015-07-17 15:45:00,100.17,100.46,100.16,100.39,34258.0,90.8966,91.1598,90.8875,91.0962,34258.0
2015-07-17 15:50:00,100.38,100.52,100.38,100.5,34036.0,91.0872,91.2142,91.0872,91.1961,34036.0
2015-07-17 15:55:00,100.49,100.57,100.47,100.57,70654.0,91.187,91.2596,91.1688,91.2596,70654.0
2015-07-20 09:30:00,102.05,102.38,101.98,102.36,66776.0,92.6026,92.902,92.539,92.8839,66776.0
2015-07-20 09:35:00,102.37,102.37,102.01,102.06,45235.0,92.8929,92.8929,92.5663,92.6116,45235.0
2015-07-20 09:40:00,102.09,102.3,102.0,102.21,30090.0,92.6389,92.8294,92.5572,92.7478,30090.0
2015-07-20 09:45:00,102.22,102.38,102.18,102.34,29164.0,92.7568,92.902,92.7205,92.8657,29164.0
2015-07-20 09:50:00,102.35,102.35,102.19,102.28,11350.0,92.8748,92.8748,92.7296,92.8113,11350.0
2015-07-20 09:55:00,102.24,102.31,102.22,102.27,14990.0,92.775,92.8385,92.7568,92.8022,14990.0
2015-07-20 10:00:00,102.28,102.32,102.12,102.13,9950.0,92.8113,92.8476,92.6661,92.6752,9950.0
2015-07-20 10:05:00,102.13,102.25,102.0,102.15,13100.0,92.6752,92.784,92.5572,92.6933,13100.0
2015-07-20 10:10:00,102.14,102.2,102.06,102.09,7958.0,92.6842,92.7387,92.6116,92.6389,7958.0
2015-07-20 10:15:00,102.06,102.1,101.99,101.99,17626.0,92.6116,92.6479,92.5481,92.5481,17626.0
2015-07-20 10:20:00,101.98,101.98,101.52,101.62,61326.0,92.539,92.539,92.1216,92.2124,61326.0
2015-07-20 10:25:00,101.57,101.62,101.36,101.47,38789.0,92.167,92.2124,91.9764,92.0763,38789.0
2015-07-20 10:30:00,101.48,101.73,101.45,101.64,18696.0,92.0853,92.3122,92.0581,92.2305,18696.0
2015-07-20 10:35:00,101.63,101.63,101.46,101.53,8000.0,92.2214,92.2214,92.0672,92.1307,8000.0
2015-07-20 10:40:00,101.54,101.55,101.42,101.47,8212.0,92.1398,92.1489,92.0309,92.0763,8212.0
2015-07-20 10:45:00,101.48,101.64,101.48,101.57,14043.0,92.0853,92.2305,92.0853,92.167,14043.0
2015-07-20 10:50:00,101.62,101.67,101.54,101.61,21941.0,92.2124,92.2577,92.1398,92.2033,21941.0
2015-07-20 10:55:00,101.63,101.64,101.44,101.56,30729.0,92.2214,92.2305,92.049,92.1579,30729.0
2015-07-20 11:00:00,101.58,101.77,101.55,101.75,27095.0,92.1761,92.3485,92.1489,92.3303,27095.0
2015-07-20 11:05:00,101.77,101.81,101.67,101.67,12140.0,92.3485,92.3848,92.2577,92.2577,12140.0
2015-07-20 11:10:00,101.67,101.67,101.48,101.49,17754.0,92.2577,92.2577,92.0853,92.0944,17754.0
2015-07-20 11:15:00,101.48,101.52,101.39,101.39,19000.0,92.0853,92.1216,92.0037,92.0037,19000.0
2015-07-20 11:20:00,101.39,101.51,101.35,101.45,10489.0,92.0037,92.1126,91.9674,92.0581,10489.0
2015-07-20 11:25:00,101.45,101.49,101.34,101.4,31285.0,92.0581,92.0944,91.9583,92.0127,31285.0
2015-07-20 11:30:00,101.42,101.5,101.39,101.5,12872.0,92.0309,92.1035,92.0037,92.1035,12872.0
2015-07-20 11:35:00,101.5,101.65,101.5,101.65,4402.0,92.1035,92.2396,92.1035,92.2396,4402.0
2015-07-20 11:40:00,101.65,101.68,101.65,101.66,2200.0,92.2396,92.2668,92.2396,92.2487,2200.0
2015-07-20 11:45:00,101.66,101.69,101.43,101.43,2908.0,92.2487,92.2759,92.04,92.04,2908.0
2015-07-20 11:50:00,101.45,101.54,101.4,101.44,4130.0,92.0581,92.1398,92.0127,92.049,4130.0
2015-07-20 11:55:00,101.45,101.45,101.15,101.17,6196.0,92.0581,92.0581,91.7859,91.804,6196.0
2015-07-20 12:00:00,101.23,101.31,101.17,101.18,13651.0,91.8585,91.9311,91.804,91.8131,13651.0
2015-07-20 12:05:00,101.22,101.23,101.08,101.11,12304.0,91.8494,91.8585,91.7224,91.7496,12304.0
2015-07-20 12:10:00,101.1,101.15,101.0,101.0,19387.0,91.7405,91.7859,91.6498,91.6498,19387.0
2015-07-20 12:15:00,101.0,101.05,100.97,101.01,13078.0,91.6498,91.6951,91.6225,91.6588,13078.0
2015-07-20 12:20:00,101.02,101.08,101.02,101.06,4250.0,91.6679,91.7224,91.6679,91.7042,4250.0
2015-07-20 12:25:00,101.05,101.11,101.02,101.02,3060.0,91.6951,91.7496,91.6679,91.6679,3060.0
2015-07-20 12:30:00,101.04,101.08,101.0,101.08,2804.0,91.6861,91.7224,91.6498,91.7224,2804.0
2015-07-20 12:35:00,101.12,101.14,101.04,101.04,6798.0,91.7587,91.7768,91.6861,91.6861,6798.0
2015-07-20 12:40:00,101.06,101.19,101.06,101.18,3753.0,91.7042,91.8222,91.7042,91.8131,3753.0
2015-07-20 12:45:00,101.18,101.27,101.18,101.25,2830.0,91.8131,91.8948,91.8131,91.8766,2830.0
2015-07-20 12:50:00,101.25,101.28,101.21,101.24,2800.0,91.8766,91.9038,91.8403,91.8676,2800.0
2015-07-20 12:55:00,101.25,101.33,101.22,101.32,2500.0,91.8766,91.9492,91.8494,91.9401,2500.0
2015-07-20 13:00:00,101.31,101.31,101.24,101.24,5300.0,91.9311,91.9311,91.8676,91.8676,5300.0
2015-07-20 13:05:00,101.22,101.23,101.18,101.23,3400.0,91.8494,91.8585,91.8131,91.8585,3400.0
2015-07-20 13:10:00,101.21,101.23,101.13,101.17,5237.0,91.8403,91.8585,91.7677,91.804,5237.0
2015-07-20 13:15:00,101.14,101.15,101.03,101.13,3808.0,91.7768,91.7859,91.677,91.7677,3808.0
2015-07-20 13:20:00,101.12,101.15,101.1,101.15,4400.0,91.7587,91.7859,91.7405,91.7859,4400.0
2015-07-20 13:25:00,101.15,101.2,101.13,101.2,4031.0,91.7859,91.8313,91.7677,91.8313,4031.0
2015-07-20 13:30:00,101.18,101.31,101.16,101.29,7501.0,91.8131,91.9311,91.795,91.9129,7501.0
2015-07-20 13:35:00,101.29,101.3,101.24,101.29,3550.0,91.9129,91.922,91.8676,91.9129,3550.0
2015-07-20 13:40:00,101.24,101.28,101.22,101.26,3000.0,91.8676,91.9038,91.8494,91.8857,3000.0
2015-07-20 13:45:00,101.27,101.28,100.99,101.01,16370.0,91.8948,91.9038,91.6407,91.6588,16370.0
2015-07-20 13:50:00,100.99,101.0,100.85,100.95,10676.0,91.6407,91.6498,91.5137,91.6044,10676.0
2015-07-20 13:55:00,100.96,100.98,100.93,100.97,1725.0,91.6135,91.6316,91.5862,91.6225,1725.0
2015-07-20 14:00:00,100.99,100.99,100.79,100.79,3521.0,91.6407,91.6407,91.4592,91.4592,3521.0
2015-07-20 14:05:00,100.76,100.85,100.76,100.81,2725.0,91.432,91.5137,91.432,91.4774,2725.0
2015-07-20 14:10:00,100.82,100.82,100.77,100.82,2941.0,91.4864,91.4864,91.4411,91.4864,2941.0
2015-07-20 14:15:00,100.8,100.93,100.79,100.84,7470.0,91.4683,91.5862,91.4592,91.5046,7470.0
2015-07-20 14:20:00,100.86,100.98,100.86,100.98,1829.0,91.5227,91.6316,91.5227,91.6316,1829.0
2015-07-20 14:25:00,100.96,101.03,100.91,100.99,13200.0,91.6135,91.677,91.5681,91.6407,13200.0
2015-07-20 14:30:00,101.0,101.01,100.92,100.95,3668.0,91.6498,91.6588,91.5772,91.6044,3668.0
2015-07-20 14:35:00,100.96,101.04,100.94,100.94,5170.0,91.6135,91.6861,91.5953,91.5953,5170.0
2015-07-20 14:40:00,100.96,100.98,100.95,100.96,2900.0,91.6135,91.6316,91.6044,91.6135,2900.0
2015-07-20 14:45:00,100.97,100.99,100.95,100.98,4500.0,91.6225,91.6407,91.6044,91.6316,4500.0
2015-07-20 14:50:00,100.95,101.01,100.94,101.01,4382.0,91.6044,91.6588,91.5953,91.6588,4382.0
2015-07-20 14:55:00,101.01,101.03,100.98,101.0,8365.0,91.6588,91.677,91.6316,91.6498,8365.0
2015-07-20 15:00:00,100.99,101.13,100.99,101.08,9147.0,91.6407,91.7677,91.6407,91.7224,9147.0
2015-07-20 15:05:00,101.03,101.1,101.02,101.1,5878.0,91.677,91.7405,91.6679,91.7405,5878.0
2015-07-20 15:10:00,101.11,101.18,101.11,101.18,9702.0,91.7496,91.8131,91.7496,91.8131,9702.0
2015-07-20 15:15:00,101.19,101.23,101.1,101.1,9721.0,91.8222,91.8585,91.7405,91.7405,9721.0
2015-07-20 15:20:00,101.11,101.12,101.06,101.11,7850.0,91.7496,91.7587,91.7042,91.7496,7850.0
2015-07-20 15:25:00,101.12,101.14,101.08,101.08,6935.0,91.7587,91.7768,91.7224,91.7224,6935.0
2015-07-20 15:30:00,101.08,101.14,101.06,101.12,9000.0,91.7224,91.7768,91.7042,91.7587,9000.0
2015-07-20 15:35:00,101.13,101.13,101.03,101.03,9196.0,91.7677,91.7677,91.677,91.677,9196.0
2015-07-20 15:40:00,101.04,101.05,100.99,101.01,14505.0,91.6861,91.6951,91.6407,91.6588,14505.0
2015-07-20 15:45:00,101.01,101.03,100.92,100.97,13536.0,91.6588,91.677,91.5772,91.6225,13536.0
2015-07-20 15:50:00,100.96,100.98,100.9,100.9,18492.0,91.6135,91.6316,91.559,91.559,18492.0
2015-07-20 15:55:00,100.88,101.05,100.88,101.02,28167.0,91.5409,91.6951,91.5409,91.6679,28167.0
2015-07-21 09:30:00,101.0,101.02,100.63,100.65,13107.0,91.6498,91.6679,91.314,91.3322,13107.0
2015-07-21 09:35:00,100.62,100.64,100.42,100.48,15417.0,91.3049,91.3231,91.1235,91.1779,15417.0
2015-07-21 09:40:00,100.52,101.0,100.52,100.99,12156.0,91.2142,91.6498,91.2142,91.6407,12156.0
2015-07-21 09:45:00,101.02,101.02,100.92,101.01,16289.0,91.6679,91.6679,91.5772,91.6588,16289.0
2015-07-21 09:50:00,101.03,101.21,100.99,101.05,38627.0,91.677,91.8403,91.6407,91.6951,38627.0
2015-07-21 09:55:00,101.03,101.08,100.93,100.99,17374.0,91.677,91.7224,91.5862,91.6407,17374.0
2015-07-21 10:00:00,101.03,101.32,101.01,101.17,52908.0,91.677,91.9401,91.6588,91.804,52908.0
2015-07-21 10:05:00,101.18,101.22,101.09,101.17,9700.0,91.8131,91.8494,91.7314,91.804,9700.0
2015-07-21 10:10:00,101.18,101.33,101.07,101.28,19862.0,91.8131,91.9492,91.7133,91.9038,19862.0
2015-07-21 10:15:00,101.29,101.49,101.29,101.43,12825.0,91.9129,92.0944,91.9129,92.04,12825.0
2015-07-21 10:20:00,101.41,101.51,101.37,101.49,10250.0,92.0218,92.1126,91.9855,92.0944,10250.0
2015-07-21 10:25:00,101.47,101.52,101.45,101.46,4800.0,92.0763,92.1216,92.0581,92.0672,4800.0
2015-07-21 10:30:00,101.45,101.45,101.28,101.33,17312.0,92.0581,92.0581,91.9038,91.9492,17312.0
2015-07-21 10:35:00,101.31,101.46,101.3,101.45,8775.0,91.9311,92.0672,91.922,92.0581,8775.0
2015-07-21 10:40:00,101.45,101.45,101.35,101.39,7402.0,92.0581,92.0581,91.9674,92.0037,7402.0
2015-07-21 10:45:00,101.38,101.42,101.34,101.37,11027.0,91.9946,92.0309,91.9583,91.9855,11027.0
2015-07-21 10:50:00,101.37,101.45,101.3,101.4,10626.0,91.9855,92.0581,91.922,92.0127,10626.0
2015-07-21 10:55:00,101.38,101.41,101.33,101.41,4200.0,91.9946,92.0218,91.9492,92.0218,4200.0
2015-07-21 11:00:00,101.46,101.51,101.34,101.46,8312.0,92.0672,92.1126,91.9583,92.0672,8312.0
2015-07-21 11:05:00,101.46,101.57,101.37,101.57,15630.0,92.0672,92.167,91.9855,92.167,15630.0
2015-07-21 11:10:00,101.5,101.63,101.49,101.62,5443.0,92.1035,92.2214,92.0944,92.2124,5443.0
2015-07-21 11:15:00,101.65,101.76,101.61,101.65,8100.0,92.2396,92.3394,92.2033,92.2396,8100.0
2015-07-21 11:20:00,101.63,101.72,101.54,101.71,7950.0,92.2214,92.3031,92.1398,92.294,7950.0
2015-07-21 11:25:00,101.72,101.81,101.7,101.78,9272.0,92.3031,92.3848,92.285,92.3576,9272.0
2015-07-21 11:30:00,101.79,101.96,101.79,101.81,6223.0,92.3666,92.5209,92.3666,92.3848,6223.0
2015-07-21 11:35:00,101.82,101.87,101.62,101.73,2385.0,92.3939,92.4392,92.2124,92.3122,2385.0
2015-07-21 11:40:00,101.73,101.73,101.56,101.56,3650.0,92.3122,92.3122,92.1579,92.1579,3650.0
2015-07-21 11:45:00,101.57,101.7,101.56,101.61,3300.0,92.167,92.285,92.1579,92.2033,3300.0
2015-07-21 11:50:00,101.58,101.64,101.53,101.57,5051.0,92.1761,92.2305,92.1307,92.167,5051.0
2015-07-21 11:55:00,101.54,101.66,101.5,101.66,2823.0,92.1398,92.2487,92.1035,92.2487,2823.0
2015-07-21 12:00:00,101.66,101.73,101.65,101.73,1774.0,92.2487,92.3122,92.2396,92.3122,1774.0
2015-07-21 12:05:00,101.65,101.81,101.65,101.81,1400.0,92.2396,92.3848,92.2396,92.3848,1400.0
2015-07-21 12:10:00,101.77,101.77,101.65,101.7,2908.0,92.3485,92.3485,92.2396,92.285,2908.0
2015-07-21 12:15:00,101.65,101.77,101.64,101.77,3143.0,92.2396,92.3485,92.2305,92.3485,3143.0
2015-07-21 12:20:00,101.72,101.72,101.63,101.63,800.0,92.3031,92.3031,92.2214,92.2214,800.0
2015-07-21 12:25:00,101.64,101.68,101.62,101.67,3300.0,92.2305,92.2668,92.2124,92.2577,3300.0
2015-07-21 12:30:00,101.68,101.76,101.67,101.67,1900.0,92.2668,92.3394,92.2577,92.2577,1900.0
2015-07-21 12:35:00,101.64,101.64,101.6,101.6,1100.0,92.2305,92.2305,92.1942,92.1942,1100.0
2015-07-21 12:40:00,101.62,101.62,101.51,101.51,1200.0,92.2124,92.2124,92.1126,92.1126,1200.0
2015-07-21 12:45:00,101.52,101.62,101.52,101.62,1700.0,92.1216,92.2124,92.1216,92.2124,1700.0
2015-07-21 12:50:00,101.6,101.63,101.57,101.6,3963.0,92.1942,92.2214,92.167,92.1942,3963.0
2015-07-21 12:55:00,101.6,101.68,101.59,101.68,3155.0,92.1942,92.2668,92.1851,92.2668,3155.0
2015-07-21 13:00:00,101.7,101.7,101.51,101.52,5100.0,92.285,92.285,92.1126,92.1216,5100.0
2015-07-21 13:05:00,101.51,101.51,101.43,101.43,7048.0,92.1126,92.1126,92.04,92.04,7048.0
2015-07-21 13:10:00,101.46,101.5,101.44,101.45,5959.0,92.0672,92.1035,92.049,92.0581,5959.0
2015-07-21 13:15:00,101.47,101.48,101.44,101.46,2339.0,92.0763,92.0853,92.049,92.0672,2339.0
2015-07-21 13:20:00,101.45,101.46,101.29,101.3,8300.0,92.0581,92.0672,91.9129,91.922,8300.0
2015-07-21 13:25:00,101.34,101.44,101.33,101.39,5730.0,91.9583,92.049,91.9492,92.0037,5730.0
2015-07-21 13:30:00,101.39,101.43,101.36,101.43,6294.0,92.0037,92.04,91.9764,92.04,6294.0
2015-07-21 13:35:00,101.43,101.48,101.43,101.46,5219.0,92.04,92.0853,92.04,92.0672,5219.0
2015-07-21 13:40:00,101.47,101.47,101.35,101.44,4400.0,92.0763,92.0763,91.9674,92.049,4400.0
2015-07-21 13:45:00,101.43,101.45,101.41,101.43,4700.0,92.04,92.0581,92.0218,92.04,4700.0
2015-07-21 13:50:00,101.42,101.53,101.42,101.52,7760.0,92.0309,92.1307,92.0309,92.1216,7760.0
2015-07-21 13:55:00,101.51,101.57,101.51,101.53,3200.0,92.1126,92.167,92.1126,92.1307,3200.0
2015-07-21 14:00:00,101.51,101.53,101.43,101.44,12353.0,92.1126,92.1307,92.04,92.049,12353.0
2015-07-21 14:05:00,101.43,101.44,101.39,101.43,6700.0,92.04,92.049,92.0037,92.04,6700.0
2015-07-21 14:10:00,101.38,101.41,101.34,101.36,4370.0,91.9946,92.0218,91.9583,91.9764,4370.0
2015-07-21 14:15:00,101.36,101.46,101.35,101.39,4026.0,91.9764,92.0672,91.9674,92.0037,4026.0
2015-07-21 14:20:00,101.44,101.48,101.43,101.48,1900.0,92.049,92.0853,92.04,92.0853,1900.0
2015-07-21 14:25:00,101.52,101.55,101.38,101.4,4400.0,92.1216,92.1489,91.9946,92.0127,4400.0
2015-07-21 14:30:00,101.41,101.43,101.36,101.4,4329.0,92.0218,92.04,91.9764,92.0127,4329.0
2015-07-21 14:35:00,101.39,101.39,101.31,101.34,4500.0,92.0037,92.0037,91.9311,91.9583,4500.0
2015-07-21 14:40:00,101.35,101.39,101.34,101.35,4200.0,91.9674,92.0037,91.9583,91.9674,4200.0
2015-07-21 14:45:00,101.34,101.41,101.33,101.35,5897.0,91.9583,92.0218,91.9492,91.9674,5897.0
2015-07-21 14:50:00,101.37,101.37,101.21,101.34,13650.0,91.9855,91.9855,91.8403,91.9583,13650.0
2015-07-21 14:55:00,101.33,101.4,101.29,101.31,5700.0,91.9492,92.0127,91.9129,91.9311,5700.0
2015-07-21 15:00:00,101.31,101.36,101.19,101.22,24328.0,91.9311,91.9764,91.8222,91.8494,24328.0
2015-07-21 15:05:00,101.21,101.23,100.92,100.97,17300.0,91.8403,91.8585,91.5772,91.6225,17300.0
2015-07-21 15:10:00,100.97,101.03,100.95,101.0,10912.0,91.6225,91.677,91.6044,91.6498,10912.0
2015-07-21 15:15:00,101.0,101.27,100.99,101.22,14110.0,91.6498,91.8948,91.6407,91.8494,14110.0
2015-07-21 15:20:00,101.18,101.19,101.02,101.02,14296.0,91.8131,91.8222,91.6679,91.6679,14296.0
2015-07-21 15:25:00,101.04,101.14,101.02,101.02,26337.0,91.6861,91.7768,91.6679,91.6679,26337.0
2015-07-21 15:30:00,101.02,101.02,100.88,100.97,29669.0,91.6679,91.6679,91.5409,91.6225,29669.0
2015-07-21 15:35:00,100.97,101.01,100.94,100.99,41605.0,91.6225,91.6588,91.5953,91.6407,41605.0
2015-07-21 15:40:00,100.99,101.01,100.94,100.94,63267.0,91.6407,91.6588,91.5953,91.5953,63267.0
2015-07-21 15:45:00,100.94,101.01,100.92,101.0,24104.0,91.5953,91.6588,91.5772,91.6498,24104.0
2015-07-21 15:50:00,101.0,101.01,100.89,100.9,40021.0,91.6498,91.6588,91.55,91.559,40021.0
2015-07-21 15:55:00,100.89,100.91,100.86,100.9,64078.0,91.55,91.5681,91.5227,91.559,64078.0
2015-07-22 09:30:00,100.06,100.14,99.87,99.96,57577.0,90.7968,90.8694,90.6244,90.706,57577.0
2015-07-22 09:35:00,99.98,100.0,99.78,99.8,57522.0,90.7242,90.7423,90.5427,90.5609,57522.0
2015-07-22 09:40:00,99.8,99.89,99.7,99.75,27274.0,90.5609,90.6425,90.4701,90.5155,27274.0
2015-07-22 09:45:00,99.75,99.78,99.58,99.59,28787.0,90.5155,90.5427,90.3612,90.3703,28787.0
2015-07-22 09:50:00,99.62,99.75,99.57,99.74,20531.0,90.3975,90.5155,90.3522,90.5064,20531.0
2015-07-22 09:55:00,99.78,99.82,99.68,99.72,14684.0,90.5427,90.579,90.452,90.4883,14684.0
2015-07-22 10:00:00,99.71,99.88,99.71,99.72,13326.0,90.4792,90.6335,90.4792,90.4883,13326.0
2015-07-22 10:05:00,99.72,99.8,99.68,99.73,18306.0,90.4883,90.5609,90.452,90.4973,18306.0
2015-07-22 10:10:00,99.73,99.77,99.66,99.68,42769.0,90.4973,90.5336,90.4338,90.452,42769.0
2015-07-22 10:15:00,99.64,99.98,99.61,99.82,87041.0,90.4157,90.7242,90.3884,90.579,87041.0
2015-07-22 10:20:00,99.85,99.96,99.82,99.9,7249.0,90.6062,90.706,90.579,90.6516,7249.0
2015-07-22 10:25:00,99.85,99.89,99.79,99.82,28361.0,90.6062,90.6425,90.5518,90.579,28361.0
2015-07-22 10:30:00,99.83,99.89,99.81,99.85,20218.0,90.5881,90.6425,90.5699,90.6062,20218.0
2015-07-22 10:35:00,99.84,99.9,99.81,99.83,8467.0,90.5972,90.6516,90.5699,90.5881,8467.0
2015-07-22 10:40:00,99.85,100.03,99.82,99.94,6660.0,90.6062,90.7696,90.579,90.6879,6660.0
2015-07-22 10:45:00,99.92,100.12,99.92,100.07,15704.0,90.6698,90.8512,90.6698,90.8059,15704.0
2015-07-22 10:50:00,100.07,100.15,100.02,100.12,8212.0,90.8059,90.8785,90.7605,90.8512,8212.0
2015-07-22 10:55:00,100.16,100.23,100.16,100.18,10580.0,90.8875,90.9511,90.8875,90.9057,10580.0
2015-07-22 11:00:00,100.17,100.34,100.07,100.33,18715.0,90.8966,91.0509,90.8059,91.0418,18715.0
2015-07-22 11:05:00,100.33,100.33,100.14,100.25,14797.0,91.0418,91.0418,90.8694,90.9692,14797.0
2015-07-22 11:10:00,100.24,100.27,100.15,100.27,13300.0,90.9601,90.9873,90.8785,90.9873,13300.0
2015-07-22 11:15:00,100.27,100.33,100.16,100.25,13417.0,90.9873,91.0418,90.8875,90.9692,13417.0
2015-07-22 11:20:00,100.23,100.23,100.06,100.16,24666.0,90.9511,90.9511,90.7968,90.8875,24666.0
2015-07-22 11:25:00,100.12,100.18,100.08,100.15,10263.0,90.8512,90.9057,90.8149,90.8785,10263.0
2015-07-22 11:30:00,100.14,100.18,100.09,100.13,5800.0,90.8694,90.9057,90.824,90.8603,5800.0
2015-07-22 11:35:00,100.14,100.19,99.91,99.98,38009.0,90.8694,90.9148,90.6607,90.7242,38009.0
2015-07-22 11:40:00,99.91,99.97,99.84,99.87,8398.0,90.6607,90.7151,90.5972,90.6244,8398.0
2015-07-22 11:45:00,99.87,99.95,99.87,99.9,17050.0,90.6244,90.697,90.6244,90.6516,17050.0
2015-07-22 11:50:00,99.91,100.01,99.88,99.88,7600.0,90.6607,90.7514,90.6335,90.6335,7600.0
2015-07-22 11:55:00,99.92,100.0,99.88,99.98,10154.0,90.6698,90.7423,90.6335,90.7242,10154.0
2015-07-22 12:00:00,99.99,100.08,99.99,100.05,4400.0,90.7333,90.8149,90.7333,90.7877,4400.0
2015-07-22 12:05:00,100.1,100.1,99.92,99.95,5208.0,90.8331,90.8331,90.6698,90.697,5208.0
2015-07-22 12:10:00,99.93,99.99,99.92,99.97,3800.0,90.6788,90.7333,90.6698,90.7151,3800.0
2015-07-22 12:15:00,99.96,99.96,99.82,99.82,13000.0,90.706,90.706,90.579,90.579,13000.0
2015-07-22 12:20:00,99.83,99.85,99.68,99.76,11300.0,90.5881,90.6062,90.452,90.5246,11300.0
2015-07-22 12:25:00,99.78,100.0,99.75,99.97,20300.0,90.5427,90.7423,90.5155,90.7151,20300.0
2015-07-22 12:30:00,99.99,99.99,99.87,99.93,15400.0,90.7333,90.7333,90.6244,90.6788,15400.0
2015-07-22 12:35:00,99.93,99.99,99.87,99.87,12860.0,90.6788,90.7333,90.6244,90.6244,12860.0
2015-07-22 12:40:00,99.9,99.91,99.79,99.88,19579.0,90.6516,90.6607,90.5518,90.6335,19579.0
2015-07-22 12:45:00,99.85,99.9,99.85,99.9,4568.0,90.6062,90.6516,90.6062,90.6516,4568.0
2015-07-22 12:50:00,99.91,99.99,99.89,99.99,5466.0,90.6607,90.7333,90.6425,90.7333,5466.0
2015-07-22 12:55:00,99.98,100.07,99.96,100.07,8512.0,90.7242,90.8059,90.706,90.8059,8512.0
2015-07-22 13:00:00,100.06,100.13,100.05,100.13,4412.0,90.7968,90.8603,90.7877,90.8603,4412.0
2015-07-22 13:05:00,100.14,100.15,100.11,100.15,3000.0,90.8694,90.8785,90.8422,90.8785,3000.0
2015-07-22 13:10:00,100.14,100.27,100.14,100.27,4200.0,90.8694,90.9873,90.8694,90.9873,4200.0
2015-07-22 13:15:00,100.29,100.48,100.24,100.48,44800.0,91.0055,91.1779,90.9601,91.1779,44800.0
2015-07-22 13:20:00,100.48,100.52,100.43,100.44,7330.0,91.1779,91.2142,91.1325,91.1416,7330.0
2015-07-22 13:25:00,100.48,100.55,100.46,100.48,7857.0,91.1779,91.2414,91.1598,91.1779,7857.0
2015-07-22 13:30:00,100.49,100.55,100.46,100.55,5397.0,91.187,91.2414,91.1598,91.2414,5397.0
2015-07-22 13:35:00,100.53,100.75,100.5,100.75,3916.0,91.2233,91.4229,91.1961,91.4229,3916.0
2015-07-22 13:40:00,100.76,100.93,100.74,100.87,8460.0,91.432,91.5862,91.4138,91.5318,8460.0
2015-07-22 13:45:00,100.89,100.89,100.75,100.75,4328.0,91.55,91.55,91.4229,91.4229,4328.0
2015-07-22 13:50:00,100.78,100.79,100.71,100.79,4886.0,91.4501,91.4592,91.3866,91.4592,4886.0
2015-07-22 13:55:00,100.8,101.02,100.8,101.0,8927.0,91.4683,91.6679,91.4683,91.6498,8927.0
2015-07-22 14:00:00,101.0,101.02,100.92,100.99,8076.0,91.6498,91.6679,91.5772,91.6407,8076.0
2015-07-22 14:05:00,100.98,101.0,100.83,100.83,5711.0,91.6316,91.6498,91.4955,91.4955,5711.0
2015-07-22 14:10:00,100.84,100.85,100.77,100.84,5400.0,91.5046,91.5137,91.4411,91.5046,5400.0
2015-07-22 14:15:00,100.83,100.85,100.76,100.8,6917.0,91.4955,91.5137,91.432,91.4683,6917.0
2015-07-22 14:20:00,100.82,100.85,100.79,100.79,6000.0,91.4864,91.5137,91.4592,91.4592,6000.0
2015-07-22 14:25:00,100.82,100.82,100.67,100.68,9146.0,91.4864,91.4864,91.3503,91.3594,9146.0
2015-07-22 14:30:00,100.67,100.72,100.67,100.72,6035.0,91.3503,91.3957,91.3503,91.3957,6035.0
2015-07-22 14:35:00,100.71,100.76,100.69,100.73,5801.0,91.3866,91.432,91.3685,91.4048,5801.0
2015-07-22 14:40:00,100.73,100.81,100.65,100.65,11026.0,91.4048,91.4774,91.3322,91.3322,11026.0
2015-07-22 14:45:00,100.65,100.69,100.6,100.64,4304.0,91.3322,91.3685,91.2868,91.3231,4304.0
2015-07-22 14:50:00,100.63,100.79,100.63,100.78,10044.0,91.314,91.4592,91.314,91.4501,10044.0
2015-07-22 14:55:00,100.8,100.97,100.78,100.95,5602.0,91.4683,91.6225,91.4501,91.6044,5602.0
2015-07-22 15:00:00,100.95,100.97,100.9,100.92,8180.0,91.6044,91.6225,91.559,91.5772,8180.0
2015-07-22 15:05:00,100.92,101.01,100.92,101.0,13095.0,91.5772,91.6588,91.5772,91.6498,13095.0
2015-07-22 15:10:00,101.0,101.09,100.97,100.97,17799.0,91.6498,91.7314,91.6225,91.6225,17799.0
2015-07-22 15:15:00,100.97,100.97,100.7,100.7,13811.0,91.6225,91.6225,91.3775,91.3775,13811.0
2015-07-22 15:20:00,100.73,100.82,100.73,100.81,9445.0,91.4048,91.4864,91.4048,91.4774,9445.0
2015-07-22 15:25:00,100.8,100.82,100.75,100.79,18145.0,91.4683,91.4864,91.4229,91.4592,18145.0
2015-07-22 15:30:00,100.8,100.82,100.73,100.77,15393.0,91.4683,91.4864,91.4048,91.4411,15393.0
2015-07-22 15:35:00,100.77,100.81,100.7,100.76,27412.0,91.4411,91.4774,91.3775,91.432,27412.0
2015-07-22 15:40:00,100.75,100.8,100.69,100.8,28657.0,91.4229,91.4683,91.3685,91.4683,28657.0
2015-07-22 15:45:00,100.76,100.76,100.71,100.75,26349.0,91.432,91.432,91.3866,91.4229,26349.0
2015-07-22 15:50:00,100.74,100.84,100.71,100.79,35785.0,91.4138,91.5046,91.3866,91.4592,35785.0
2015-07-22 15:55:00,100.79,100.92,100.72,100.84,49980.0,91.4592,91.5772,91.3957,91.5046,49980.0
2015-07-23 09:30:00,101.18,101.61,101.12,101.57,35973.0,91.8131,92.2033,91.7587,92.167,35973.0
2015-07-23 09:35:00,101.56,101.63,101.23,101.34,28554.0,92.1579,92.2214,91.8585,91.9583,28554.0
2015-07-23 09:40:00,101.29,101.31,101.01,101.05,12597.0,91.9129,91.9311,91.6588,91.6951,12597.0
2015-07-23 09:45:00,101.0,101.27,100.97,101.21,17699.0,91.6498,91.8948,91.6225,91.8403,17699.0
2015-07-23 09:50:00,101.26,101.39,101.11,101.39,15095.0,91.8857,92.0037,91.7496,92.0037,15095.0
2015-07-23 09:55:00,101.34,101.5,101.25,101.47,8286.0,91.9583,92.1035,91.8766,92.0763,8286.0
2015-07-23 10:00:00,101.4,101.71,101.4,101.6,29100.0,92.0127,92.294,92.0127,92.1942,29100.0
2015-07-23 10:05:00,101.62,101.7,101.55,101.7,16287.0,92.2124,92.285,92.1489,92.285,16287.0
2015-07-23 10:10:00,101.7,101.77,101.64,101.77,8561.0,92.285,92.3485,92.2305,92.3485,8561.0
2015-07-23 10:15:00,101.79,101.92,101.74,101.88,6200.0,92.3666,92.4846,92.3213,92.4483,6200.0
2015-07-23 10:20:00,101.88,101.92,101.77,101.91,2400.0,92.4483,92.4846,92.3485,92.4755,2400.0
2015-07-23 10:25:00,101.92,102.05,101.89,102.03,16731.0,92.4846,92.6026,92.4574,92.5844,16731.0
2015-07-23 10:30:00,102.01,102.08,101.99,102.06,5103.0,92.5663,92.6298,92.5481,92.6116,5103.0
2015-07-23 10:35:00,102.08,102.08,101.96,102.08,13888.0,92.6298,92.6298,92.5209,92.6298,13888.0
2015-07-23 10:40:00,102.04,102.22,102.04,102.19,6804.0,92.5935,92.7568,92.5935,92.7296,6804.0
2015-07-23 10:45:00,102.18,102.24,102.11,102.17,18409.0,92.7205,92.775,92.657,92.7115,18409.0
2015-07-23 10:50:00,102.16,102.26,102.15,102.21,3500.0,92.7024,92.7931,92.6933,92.7478,3500.0
2015-07-23 10:55:00,102.2,102.2,102.09,102.12,13057.0,92.7387,92.7387,92.6389,92.6661,13057.0
2015-07-23 11:00:00,102.15,102.19,102.09,102.1,7437.0,92.6933,92.7296,92.6389,92.6479,7437.0
2015-07-23 11:05:00,102.09,102.3,102.09,102.25,6448.0,92.6389,92.8294,92.6389,92.784,6448.0
2015-07-23 11:10:00,102.26,102.27,102.13,102.14,13156.0,92.7931,92.8022,92.6752,92.6842,13156.0
2015-07-23 11:15:00,102.15,102.2,102.03,102.04,14353.0,92.6933,92.7387,92.5844,92.5935,14353.0
2015-07-23 11:20:00,102.04,102.06,101.88,101.94,12600.0,92.5935,92.6116,92.4483,92.5027,12600.0
2015-07-23 11:25:00,101.95,101.95,101.83,101.93,9911.0,92.5118,92.5118,92.4029,92.4937,9911.0
2015-07-23 11:30:00,101.97,101.99,101.89,101.94,6900.0,92.53,92.5481,92.4574,92.5027,6900.0
2015-07-23 11:35:00,101.98,102.0,101.78,101.85,8625.0,92.539,92.5572,92.3576,92.4211,8625.0
2015-07-23 11:40:00,101.83,101.85,101.79,101.8,4300.0,92.4029,92.4211,92.3666,92.3757,4300.0
2015-07-23 11:45:00,101.77,101.77,101.5,101.56,9732.0,92.3485,92.3485,92.1035,92.1579,9732.0
2015-07-23 11:50:00,101.57,101.74,101.55,101.64,4428.0,92.167,92.3213,92.1489,92.2305,4428.0
2015-07-23 11:55:00,101.61,101.61,101.42,101.48,9500.0,92.2033,92.2033,92.0309,92.0853,9500.0
2015-07-23 12:00:00,101.49,101.53,101.33,101.34,12707.0,92.0944,92.1307,91.9492,91.9583,12707.0
2015-07-23 12:05:00,101.36,101.48,101.31,101.47,11200.0,91.9764,92.0853,91.9311,92.0763,11200.0
2015-07-23 12:10:00,101.47,101.66,101.45,101.54,10106.0,92.0763,92.2487,92.0581,92.1398,10106.0
2015-07-23 12:15:00,101.55,101.59,101.33,101.46,11479.0,92.1489,92.1851,91.9492,92.0672,11479.0
2015-07-23 12:20:00,101.45,101.57,101.37,101.49,4700.0,92.0581,92.167,91.9855,92.0944,4700.0
2015-07-23 12:25:00,101.52,101.74,101.5,101.69,6134.0,92.1216,92.3213,92.1035,92.2759,6134.0
2015-07-23 12:30:00,101.72,101.85,101.69,101.81,9100.0,92.3031,92.4211,92.2759,92.3848,9100.0
2015-07-23 12:35:00,101.79,101.93,101.76,101.89,8723.0,92.3666,92.4937,92.3394,92.4574,8723.0
2015-07-23 12:40:00,101.86,101.95,101.73,101.84,8900.0,92.4302,92.5118,92.3122,92.412,8900.0
2015-07-23 12:45:00,101.83,101.85,101.72,101.81,7350.0,92.4029,92.4211,92.3031,92.3848,7350.0
2015-07-23 12:50:00,101.83,101.87,101.72,101.75,2296.0,92.4029,92.4392,92.3031,92.3303,2296.0
2015-07-23 12:55:00,101.76,101.84,101.7,101.83,3825.0,92.3394,92.412,92.285,92.4029,3825.0
2015-07-23 13:00:00,101.87,101.87,101.77,101.8,5658.0,92.4392,92.4392,92.3485,92.3757,5658.0
2015-07-23 13:05:00,101.76,101.79,101.76,101.78,1210.0,92.3394,92.3666,92.3394,92.3576,1210.0
2015-07-23 13:10:00,101.76,101.85,101.76,101.85,4500.0,92.3394,92.4211,92.3394,92.4211,4500.0
2015-07-23 13:15:00,101.78,101.78,101.71,101.76,2591.0,92.3576,92.3576,92.294,92.3394,2591.0
2015-07-23 13:20:00,101.73,101.82,101.73,101.76,4600.0,92.3122,92.3939,92.3122,92.3394,4600.0
2015-07-23 13:25:00,101.73,101.76,101.7,101.76,9604.0,92.3122,92.3394,92.285,92.3394,9604.0
2015-07-23 13:30:00,101.76,101.8,101.71,101.77,4775.0,92.3394,92.3757,92.294,92.3485,4775.0
2015-07-23 13:35:00,101.71,101.74,101.67,101.73,1878.0,92.294,92.3213,92.2577,92.3122,1878.0
2015-07-23 13:40:00,101.78,101.82,101.77,101.81,7500.0,92.3576,92.3939,92.3485,92.3848,7500.0
2015-07-23 13:45:00,101.88,101.9,101.81,101.84,3350.0,92.4483,92.4664,92.3848,92.412,3350.0
2015-07-23 13:50:00,101.91,101.99,101.91,101.99,1900.0,92.4755,92.5481,92.4755,92.5481,1900.0
2015-07-23 13:55:00,102.07,102.14,102.06,102.07,3589.0,92.6207,92.6842,92.6116,92.6207,3589.0
2015-07-23 14:00:00,102.07,102.09,101.99,101.99,1400.0,92.6207,92.6389,92.5481,92.5481,1400.0
2015-07-23 14:05:00,101.99,102.0,101.88,101.92,4400.0,92.5481,92.5572,92.4483,92.4846,4400.0
2015-07-23 14:10:00,101.95,101.95,101.83,101.87,1900.0,92.5118,92.5118,92.4029,92.4392,1900.0
2015-07-23 14:15:00,101.87,101.95,101.87,101.95,3334.0,92.4392,92.5118,92.4392,92.5118,3334.0
2015-07-23 14:20:00,101.92,101.92,101.8,101.81,5200.0,92.4846,92.4846,92.3757,92.3848,5200.0
2015-07-23 14:25:00,101.81,101.86,101.8,101.83,7600.0,92.3848,92.4302,92.3757,92.4029,7600.0
2015-07-23 14:30:00,101.81,101.89,101.8,101.88,1940.0,92.3848,92.4574,92.3757,92.4483,1940.0
2015-07-23 14:35:00,101.87,101.89,101.8,101.89,2000.0,92.4392,92.4574,92.3757,92.4574,2000.0
2015-07-23 14:40:00,101.86,101.93,101.85,101.93,2500.0,92.4302,92.4937,92.4211,92.4937,2500.0
2015-07-23 14:45:00,101.95,101.98,101.86,101.88,12000.0,92.5118,92.539,92.4302,92.4483,12000.0
2015-07-23 14:50:00,101.9,101.9,101.74,101.8,11103.0,92.4664,92.4664,92.3213,92.3757,11103.0
2015-07-23 14:55:00,101.81,101.88,101.75,101.88,13502.0,92.3848,92.4483,92.3303,92.4483,13502.0
2015-07-23 15:00:00,101.8,101.86,101.78,101.8,20719.0,92.3757,92.4302,92.3576,92.3757,20719.0
2015-07-23 15:05:00,101.81,101.83,101.78,101.81,18874.0,92.3848,92.4029,92.3576,92.3848,18874.0
2015-07-23 15:10:00,101.83,101.85,101.72,101.75,27715.0,92.4029,92.4211,92.3031,92.3303,27715.0
2015-07-23 15:15:00,101.73,101.75,101.65,101.65,10082.0,92.3122,92.3303,92.2396,92.2396,10082.0
2015-07-23 15:20:00,101.64,101.69,101.6,101.61,7600.0,92.2305,92.2759,92.1942,92.2033,7600.0
2015-07-23 15:25:00,101.6,101.61,101.54,101.57,6300.0,92.1942,92.2033,92.1398,92.167,6300.0
2015-07-23 15:30:00,101.59,101.59,101.4,101.4,9500.0,92.1851,92.1851,92.0127,92.0127,9500.0
2015-07-23 15:35:00,101.43,101.59,101.42,101.59,8948.0,92.04,92.1851,92.0309,92.1851,8948.0
2015-07-23 15:40:00,101.6,101.78,101.59,101.77,17577.0,92.1942,92.3576,92.1851,92.3485,17577.0
2015-07-23 15:45:00,101.73,101.89,101.72,101.89,35842.0,92.3122,92.4574,92.3031,92.4574,35842.0
2015-07-23 15:50:00,101.85,101.89,101.79,101.83,12500.0,92.4211,92.4574,92.3666,92.4029,12500.0
2015-07-23 15:55:00,101.83,101.93,101.75,101.92,34651.0,92.4029,92.4937,92.3303,92.4846,34651.0
2015-07-24 09:30:00,100.93,101.06,100.84,101.01,28634.0,91.5862,91.7042,91.5046,91.6588,28634.0
2015-07-24 09:35:00,101.03,101.06,100.65,100.66,20988.0,91.677,91.7042,91.3322,91.3412,20988.0
2015-07-24 09:40:00,100.59,100.59,100.14,100.14,20779.0,91.2777,91.2777,90.8694,90.8694,20779.0
2015-07-24 09:45:00,100.1,100.18,100.03,100.1,9558.0,90.8331,90.9057,90.7696,90.8331,9558.0
2015-07-24 09:50:00,100.12,100.12,99.86,99.95,2900.0,90.8512,90.8512,90.6153,90.697,2900.0
2015-07-24 09:55:00,99.96,100.04,99.8,99.85,22054.0,90.706,90.7786,90.5609,90.6062,22054.0
2015-07-24 10:00:00,99.86,100.01,99.55,99.66,30174.0,90.6153,90.7514,90.334,90.4338,30174.0
2015-07-24 10:05:00,99.67,99.73,99.11,99.3,74629.0,90.4429,90.4973,89.9347,90.1071,74629.0
2015-07-24 10:10:00,99.31,99.57,99.2,99.25,46666.0,90.1162,90.3522,90.0164,90.0618,46666.0
2015-07-24 10:15:00,99.22,99.22,98.72,98.72,9592.0,90.0346,90.0346,89.5808,89.5808,9592.0
2015-07-24 10:20:00,98.7,98.72,98.36,98.39,31583.0,89.5627,89.5808,89.2542,89.2814,31583.0
2015-07-24 10:25:00,98.39,98.41,98.14,98.19,22721.0,89.2814,89.2995,89.0545,89.0999,22721.0
2015-07-24 10:30:00,98.17,98.33,98.05,98.33,33354.0,89.0818,89.2269,88.9729,89.2269,33354.0
2015-07-24 10:35:00,98.33,98.48,98.24,98.48,12989.0,89.2269,89.3631,89.1453,89.3631,12989.0
2015-07-24 10:40:00,98.43,98.9,98.43,98.77,40016.0,89.3177,89.7442,89.3177,89.6262,40016.0
2015-07-24 10:45:00,98.69,98.69,98.55,98.57,20921.0,89.5536,89.5536,89.4266,89.4447,20921.0
2015-07-24 10:50:00,98.55,98.61,98.55,98.56,18722.0,89.4266,89.481,89.4266,89.4357,18722.0
2015-07-24 10:55:00,98.56,98.59,98.46,98.56,13501.0,89.4357,89.4629,89.3449,89.4357,13501.0
2015-07-24 11:00:00,98.54,98.67,98.4,98.66,14098.0,89.4175,89.5355,89.2905,89.5264,14098.0
2015-07-24 11:05:00,98.7,98.71,98.5,98.5,23852.0,89.5627,89.5718,89.3812,89.3812,23852.0
2015-07-24 11:10:00,98.48,98.49,98.31,98.46,13045.0,89.3631,89.3721,89.2088,89.3449,13045.0
2015-07-24 11:15:00,98.46,98.68,98.43,98.68,18777.0,89.3449,89.5445,89.3177,89.5445,18777.0
2015-07-24 11:20:00,98.69,98.75,98.63,98.75,15887.0,89.5536,89.6081,89.4992,89.6081,15887.0
2015-07-24 11:25:00,98.76,98.77,98.69,98.69,19371.0,89.6171,89.6262,89.5536,89.5536,19371.0
2015-07-24 11:30:00,98.71,98.82,98.7,98.75,14241.0,89.5718,89.6716,89.5627,89.6081,14241.0
2015-07-24 11:35:00,98.77,98.77,98.57,98.64,15600.0,89.6262,89.6262,89.4447,89.5082,15600.0
2015-07-24 11:40:00,98.64,98.66,98.56,98.59,6835.0,89.5082,89.5264,89.4357,89.4629,6835.0
2015-07-24 11:45:00,98.55,98.58,98.45,98.5,10220.0,89.4266,89.4538,89.3358,89.3812,10220.0
2015-07-24 11:50:00,98.45,98.47,98.26,98.31,9200.0,89.3358,89.354,89.1634,89.2088,9200.0
2015-07-24 11:55:00,98.33,98.34,98.22,98.3,11401.0,89.2269,89.236,89.1271,89.1997,11401.0
2015-07-24 12:00:00,98.32,98.32,98.17,98.18,7800.0,89.2179,89.2179,89.0818,89.0908,7800.0
2015-07-24 12:05:00,98.16,98.21,98.12,98.12,6807.0,89.0727,89.1181,89.0364,89.0364,6807.0
2015-07-24 12:10:00,98.12,98.12,98.07,98.07,7228.0,89.0364,89.0364,88.991,88.991,7228.0
2015-07-24 12:15:00,98.06,98.08,97.96,97.96,15556.0,88.9819,89.0001,88.8912,88.8912,15556.0
2015-07-24 12:20:00,97.96,98.03,97.88,98.01,11800.0,88.8912,88.9547,88.8186,88.9366,11800.0
2015-07-24 12:25:00,98.01,98.08,97.94,97.98,2724.0,88.9366,89.0001,88.8731,88.9093,2724.0
2015-07-24 12:30:00,97.94,97.94,97.87,97.87,1600.0,88.8731,88.8731,88.8095,88.8095,1600.0
2015-07-24 12:35:00,97.9,97.97,97.9,97.93,2900.0,88.8368,88.9003,88.8368,88.864,2900.0
2015-07-24 12:40:00,97.93,97.93,97.81,97.83,4288.0,88.864,88.864,88.7551,88.7732,4288.0
2015-07-24 12:45:00,97.81,97.88,97.75,97.88,6500.0,88.7551,88.8186,88.7006,88.8186,6500.0
2015-07-24 12:50:00,97.87,98.02,97.86,98.01,5100.0,88.8095,88.9456,88.8005,88.9366,5100.0
2015-07-24 12:55:00,98.0,98.0,97.9,97.92,3200.0,88.9275,88.9275,88.8368,88.8549,3200.0
2015-07-24 13:00:00,97.91,98.06,97.91,98.05,8770.0,88.8458,88.9819,88.8458,88.9729,8770.0
2015-07-24 13:05:00,98.01,98.02,97.93,97.99,3523.0,88.9366,88.9456,88.864,88.9184,3523.0
2015-07-24 13:10:00,97.99,97.99,97.72,97.72,8978.0,88.9184,88.9184,88.6734,88.6734,8978.0
2015-07-24 13:15:00,97.72,97.87,97.66,97.85,9221.0,88.6734,88.8095,88.619,88.7914,9221.0
2015-07-24 13:20:00,97.85,97.87,97.76,97.79,13402.0,88.7914,88.8095,88.7097,88.7369,13402.0
2015-07-24 13:25:00,97.79,97.79,97.7,97.75,13100.0,88.7369,88.7369,88.6553,88.7006,13100.0
2015-07-24 13:30:00,97.75,97.78,97.64,97.65,10019.0,88.7006,88.7279,88.6008,88.6099,10019.0
2015-07-24 13:35:00,97.67,97.67,97.56,97.59,16199.0,88.628,88.628,88.5282,88.5555,16199.0
2015-07-24 13:40:00,97.57,97.59,97.45,97.56,18085.0,88.5373,88.5555,88.4284,88.5282,18085.0
2015-07-24 13:45:00,97.54,97.76,97.47,97.68,10700.0,88.5101,88.7097,88.4466,88.6371,10700.0
2015-07-24 13:50:00,97.68,97.82,97.68,97.8,9099.0,88.6371,88.7642,88.6371,88.746,9099.0
2015-07-24 13:55:00,97.76,97.98,97.73,97.91,12082.0,88.7097,88.9093,88.6825,88.8458,12082.0
2015-07-24 14:00:00,97.93,97.94,97.81,97.92,26852.0,88.864,88.8731,88.7551,88.8549,26852.0
2015-07-24 14:05:00,97.92,97.93,97.84,97.86,21700.0,88.8549,88.864,88.7823,88.8005,21700.0
2015-07-24 14:10:00,97.87,97.97,97.86,97.9,18850.0,88.8095,88.9003,88.8005,88.8368,18850.0
2015-07-24 14:15:00,97.92,97.93,97.83,97.89,23914.0,88.8549,88.864,88.7732,88.8277,23914.0
2015-07-24 14:20:00,97.85,97.94,97.83,97.92,18798.0,88.7914,88.8731,88.7732,88.8549,18798.0
2015-07-24 14:25:00,97.94,98.01,97.93,97.99,14800.0,88.8731,88.9366,88.864,88.9184,14800.0
2015-07-24 14:30:00,97.98,98.04,97.93,98.0,11250.0,88.9093,88.9638,88.864,88.9275,11250.0
2015-07-24 14:35:00,98.01,98.05,97.97,97.99,14500.0,88.9366,88.9729,88.9003,88.9184,14500.0
2015-07-24 14:40:00,98.0,98.06,97.98,98.03,14749.0,88.9275,88.9819,88.9093,88.9547,14749.0
2015-07-24 14:45:00,98.01,98.21,98.0,98.21,22518.0,88.9366,89.1181,88.9275,89.1181,22518.0
2015-07-24 14:50:00,98.21,98.29,98.17,98.18,57861.0,89.1181,89.1907,89.0818,89.0908,57861.0
2015-07-24 14:55:00,98.19,98.22,98.18,98.19,10507.0,89.0999,89.1271,89.0908,89.0999,10507.0
2015-07-24 15:00:00,98.18,98.3,98.16,98.3,16455.0,89.0908,89.1997,89.0727,89.1997,16455.0
2015-07-24 15:05:00,98.31,98.35,98.2,98.26,31319.0,89.2088,89.2451,89.109,89.1634,31319.0
2015-07-24 15:10:00,98.27,98.51,98.26,98.48,23724.0,89.1725,89.3903,89.1634,89.3631,23724.0
2015-07-24 15:15:00,98.48,98.57,98.46,98.5,41833.0,89.3631,89.4447,89.3449,89.3812,41833.0
2015-07-24 15:20:00,98.5,98.61,98.48,98.57,92963.0,89.3812,89.481,89.3631,89.4447,92963.0
2015-07-24 15:25:00,98.56,98.64,98.55,98.59,45426.0,89.4357,89.5082,89.4266,89.4629,45426.0
2015-07-24 15:30:00,98.59,98.61,98.38,98.54,55003.0,89.4629,89.481,89.2723,89.4175,55003.0
2015-07-24 15:35:00,98.51,98.55,98.48,98.5,44111.0,89.3903,89.4266,89.3631,89.3812,44111.0
2015-07-24 15:40:00,98.49,98.56,98.47,98.51,54299.0,89.3721,89.4357,89.354,89.3903,54299.0
2015-07-24 15:45:00,98.51,98.62,98.46,98.58,31415.0,89.3903,89.4901,89.3449,89.4538,31415.0
2015-07-24 15:50:00,98.57,98.57,98.51,98.55,48706.0,89.4447,89.4447,89.3903,89.4266,48706.0
2015-07-24 15:55:00,98.54,98.59,98.48,98.48,91340.0,89.4175,89.4629,89.3631,89.3631,91340.0
2015-07-27 09:30:00,99.49,99.52,98.98,99.03,53159.0,90.2796,90.3068,89.8168,89.8621,53159.0
2015-07-27 09:35:00,99.03,99.26,98.79,98.87,45720.0,89.8621,90.0709,89.6444,89.717,45720.0
2015-07-27 09:40:00,98.84,99.04,98.74,98.96,14695.0,89.6897,89.8712,89.599,89.7986,14695.0
2015-07-27 09:45:00,98.97,99.12,98.92,99.12,14554.0,89.8077,89.9438,89.7623,89.9438,14554.0
2015-07-27 09:50:00,99.13,99.38,99.09,99.37,12814.0,89.9529,90.1797,89.9166,90.1707,12814.0
2015-07-27 09:55:00,99.34,99.42,99.31,99.42,6305.0,90.1434,90.216,90.1162,90.216,6305.0
2015-07-27 10:00:00,99.36,99.39,99.02,99.05,4752.0,90.1616,90.1888,89.8531,89.8803,4752.0
2015-07-27 10:05:00,99.0,99.13,98.95,99.12,10548.0,89.8349,89.9529,89.7896,89.9438,10548.0
2015-07-27 10:10:00,99.12,99.38,99.12,99.26,12728.0,89.9438,90.1797,89.9438,90.0709,12728.0
2015-07-27 10:15:00,99.26,99.26,99.13,99.18,8814.0,90.0709,90.0709,89.9529,89.9983,8814.0
2015-07-27 10:20:00,99.19,99.22,99.09,99.12,17247.0,90.0073,90.0346,89.9166,89.9438,17247.0
2015-07-27 10:25:00,99.1,99.33,99.07,99.32,6343.0,89.9257,90.1344,89.8984,90.1253,6343.0
2015-07-27 10:30:00,99.37,99.7,99.37,99.7,8417.0,90.1707,90.4701,90.1707,90.4701,8417.0
2015-07-27 10:35:00,99.64,99.77,99.54,99.77,16902.0,90.4157,90.5336,90.3249,90.5336,16902.0
2015-07-27 10:40:00,99.78,99.94,99.77,99.9,12743.0,90.5427,90.6879,90.5336,90.6516,12743.0
2015-07-27 10:45:00,99.89,99.91,99.75,99.79,12778.0,90.6425,90.6607,90.5155,90.5518,12778.0
2015-07-27 10:50:00,99.8,99.8,99.48,99.49,19109.0,90.5609,90.5609,90.2705,90.2796,19109.0
2015-07-27 10:55:00,99.5,99.6,99.35,99.36,27332.0,90.2886,90.3794,90.1525,90.1616,27332.0
2015-07-27 11:00:00,99.3,99.36,99.21,99.36,18643.0,90.1071,90.1616,90.0255,90.1616,18643.0
2015-07-27 11:05:00,99.37,99.69,99.37,99.51,4610.0,90.1707,90.461,90.1707,90.2977,4610.0
2015-07-27 11:10:00,99.48,99.48,99.25,99.28,8721.0,90.2705,90.2705,90.0618,90.089,8721.0
2015-07-27 11:15:00,99.26,99.36,99.14,99.19,4321.0,90.0709,90.1616,89.962,90.0073,4321.0
2015-07-27 11:20:00,99.24,99.24,99.14,99.19,12594.0,90.0527,90.0527,89.962,90.0073,12594.0
2015-07-27 11:25:00,99.19,99.26,99.1,99.1,24392.0,90.0073,90.0709,89.9257,89.9257,24392.0
2015-07-27 11:30:00,99.11,99.25,99.1,99.14,14395.0,89.9347,90.0618,89.9257,89.962,14395.0
2015-07-27 11:35:00,99.22,99.26,99.18,99.2,8006.0,90.0346,90.0709,89.9983,90.0164,8006.0
2015-07-27 11:40:00,99.16,99.16,99.0,99.0,2700.0,89.9801,89.9801,89.8349,89.8349,2700.0
2015-07-27 11:45:00,98.95,99.05,98.91,99.02,10455.0,89.7896,89.8803,89.7533,89.8531,10455.0
2015-07-27 11:50:00,99.0,99.01,98.87,98.87,2602.0,89.8349,89.844,89.717,89.717,2602.0
2015-07-27 11:55:00,98.9,98.91,98.81,98.87,7575.0,89.7442,89.7533,89.6625,89.717,7575.0
2015-07-27 12:00:00,98.82,98.97,98.72,98.72,13881.0,89.6716,89.8077,89.5808,89.5808,13881.0
2015-07-27 12:05:00,98.72,98.75,98.63,98.69,2201.0,89.5808,89.6081,89.4992,89.5536,2201.0
2015-07-27 12:10:00,98.71,98.74,98.64,98.7,3600.0,89.5718,89.599,89.5082,89.5627,3600.0
2015-07-27 12:15:00,98.64,98.72,98.59,98.72,3300.0,89.5082,89.5808,89.4629,89.5808,3300.0
2015-07-27 12:20:00,98.73,98.87,98.73,98.87,1922.0,89.5899,89.717,89.5899,89.717,1922.0
2015-07-27 12:25:00,98.89,98.89,98.74,98.86,1500.0,89.7351,89.7351,89.599,89.7079,1500.0
2015-07-27 12:30:00,98.85,98.85,98.77,98.77,400.0,89.6988,89.6988,89.6262,89.6262,400.0
2015-07-27 12:35:00,98.76,98.85,98.76,98.84,6747.0,89.6171,89.6988,89.6171,89.6897,6747.0
2015-07-27 12:40:00,98.77,98.82,98.68,98.68,2600.0,89.6262,89.6716,89.5445,89.5445,2600.0
2015-07-27 12:45:00,98.7,98.79,98.68,98.71,3104.0,89.5627,89.6444,89.5445,89.5718,3104.0
2015-07-27 12:50:00,98.65,98.67,98.57,98.59,4219.0,89.5173,89.5355,89.4447,89.4629,4219.0
2015-07-27 12:55:00,98.58,98.62,98.56,98.61,8525.0,89.4538,89.4901,89.4357,89.481,8525.0
2015-07-27 13:00:00,98.64,98.68,98.64,98.67,1200.0,89.5082,89.5445,89.5082,89.5355,1200.0
2015-07-27 13:05:00,98.66,98.7,98.65,98.68,3050.0,89.5264,89.5627,89.5173,89.5445,3050.0
2015-07-27 13:10:00,98.65,98.67,98.58,98.6,10126.0,89.5173,89.5355,89.4538,89.472,10126.0
2015-07-27 13:15:00,98.61,98.62,98.55,98.59,3400.0,89.481,89.4901,89.4266,89.4629,3400.0
2015-07-27 13:20:00,98.58,98.6,98.52,98.53,2800.0,89.4538,89.472,89.3994,89.4084,2800.0
2015-07-27 13:25:00,98.52,98.56,98.47,98.49,6185.0,89.3994,89.4357,89.354,89.3721,6185.0
2015-07-27 13:30:00,98.48,98.5,98.36,98.47,3900.0,89.3631,89.3812,89.2542,89.354,3900.0
2015-07-27 13:35:00,98.47,98.47,98.35,98.41,1800.0,89.354,89.354,89.2451,89.2995,1800.0
2015-07-27 13:40:00,98.39,98.45,98.39,98.43,700.0,89.2814,89.3358,89.2814,89.3177,700.0
2015-07-27 13:45:00,98.43,98.52,98.43,98.45,2223.0,89.3177,89.3994,89.3177,89.3358,2223.0
2015-07-27 13:50:00,98.49,98.61,98.49,98.61,4830.0,89.3721,89.481,89.3721,89.481,4830.0
2015-07-27 13:55:00,98.63,98.65,98.5,98.5,2400.0,89.4992,89.5173,89.3812,89.3812,2400.0
2015-07-27 14:00:00,98.48,98.5,98.43,98.5,2100.0,89.3631,89.3812,89.3177,89.3812,2100.0
2015-07-27 14:05:00,98.49,98.51,98.46,98.46,2222.0,89.3721,89.3903,89.3449,89.3449,2222.0
2015-07-27 14:10:00,98.44,98.48,98.4,98.4,2500.0,89.3268,89.3631,89.2905,89.2905,2500.0
2015-07-27 14:15:00,98.42,98.55,98.42,98.55,2961.0,89.3086,89.4266,89.3086,89.4266,2961.0
2015-07-27 14:20:00,98.53,98.59,98.42,98.48,5103.0,89.4084,89.4629,89.3086,89.3631,5103.0
2015-07-27 14:25:00,98.47,98.48,98.45,98.48,2500.0,89.354,89.3631,89.3358,89.3631,2500.0
2015-07-27 14:30:00,98.5,98.52,98.42,98.47,3569.0,89.3812,89.3994,89.3086,89.354,3569.0
2015-07-27 14:35:00,98.5,98.56,98.46,98.51,4605.0,89.3812,89.4357,89.3449,89.3903,4605.0
2015-07-27 14:40:00,98.53,98.55,98.5,98.52,3525.0,89.4084,89.4266,89.3812,89.3994,3525.0
2015-07-27 14:45:00,98.5,98.53,98.45,98.48,13519.0,89.3812,89.4084,89.3358,89.3631,13519.0
2015-07-27 14:50:00,98.5,98.53,98.47,98.49,11219.0,89.3812,89.4084,89.354,89.3721,11219.0
2015-07-27 14:55:00,98.47,98.59,98.47,98.59,6555.0,89.354,89.4629,89.354,89.4629,6555.0
2015-07-27 15:00:00,98.58,98.6,98.46,98.5,5423.0,89.4538,89.472,89.3449,89.3812,5423.0
2015-07-27 15:05:00,98.5,98.53,98.46,98.5,4122.0,89.3812,89.4084,89.3449,89.3812,4122.0
2015-07-27 15:10:00,98.49,98.58,98.48,98.58,5400.0,89.3721,89.4538,89.3631,89.4538,5400.0
2015-07-27 15:15:00,98.59,98.7,98.53,98.53,14850.0,89.4629,89.5627,89.4084,89.4084,14850.0
2015-07-27 15:20:00,98.52,98.64,98.52,98.62,5007.0,89.3994,89.5082,89.3994,89.4901,5007.0
2015-07-27 15:25:00,98.64,98.64,98.52,98.55,4700.0,89.5082,89.5082,89.3994,89.4266,4700.0
2015-07-27 15:30:00,98.55,98.55,98.43,98.44,9247.0,89.4266,89.4266,89.3177,89.3268,9247.0
2015-07-27 15:35:00,98.43,98.45,98.33,98.34,16334.0,89.3177,89.3358,89.2269,89.236,16334.0
2015-07-27 15:40:00,98.37,98.47,98.34,98.37,10954.0,89.2632,89.354,89.236,89.2632,10954.0
2015-07-27 15:45:00,98.36,98.44,98.32,98.43,16258.0,89.2542,89.3268,89.2179,89.3177,16258.0
2015-07-27 15:50:00,98.44,98.44,98.34,98.36,22047.0,89.3268,89.3268,89.236,89.2542,22047.0
2015-07-27 15:55:00,98.35,98.65,98.35,98.61,42669.0,89.2451,89.5173,89.2451,89.481,42669.0
2015-07-28 09:30:00,97.74,97.86,97.53,97.53,21068.0,88.6916,88.8005,88.501,88.501,21068.0
2015-07-28 09:35:00,97.48,97.6,97.36,97.52,18806.0,88.4556,88.5645,88.3467,88.4919,18806.0
2015-07-28 09:40:00,97.42,97.53,97.37,97.5,5567.0,88.4012,88.501,88.3558,88.4738,5567.0
2015-07-28 09:45:00,97.42,97.56,97.31,97.39,9084.0,88.4012,88.5282,88.3014,88.374,9084.0
2015-07-28 09:50:00,97.35,97.47,97.22,97.45,20552.0,88.3377,88.4466,88.2197,88.4284,20552.0
2015-07-28 09:55:00,97.35,97.59,97.28,97.59,5312.0,88.3377,88.5555,88.2742,88.5555,5312.0
2015-07-28 10:00:00,97.64,97.8,97.52,97.79,32749.0,88.6008,88.746,88.4919,88.7369,32749.0
2015-07-28 10:05:00,97.77,97.93,97.77,97.82,23297.0,88.7188,88.864,88.7188,88.7642,23297.0
2015-07-28 10:10:00,97.83,97.91,97.74,97.91,6815.0,88.7732,88.8458,88.6916,88.8458,6815.0
2015-07-28 10:15:00,97.92,97.93,97.79,97.8,11351.0,88.8549,88.864,88.7369,88.746,11351.0
2015-07-28 10:20:00,97.79,97.82,97.6,97.6,5294.0,88.7369,88.7642,88.5645,88.5645,5294.0
2015-07-28 10:25:00,97.6,97.6,97.34,97.38,15292.0,88.5645,88.5645,88.3286,88.3649,15292.0
2015-07-28 10:30:00,97.39,97.44,97.31,97.36,9397.0,88.374,88.4193,88.3014,88.3467,9397.0
2015-07-28 10:35:00,97.43,97.56,97.31,97.31,26386.0,88.4103,88.5282,88.3014,88.3014,26386.0
2015-07-28 10:40:00,97.33,97.58,97.33,97.58,22099.0,88.3195,88.5464,88.3195,88.5464,22099.0
2015-07-28 10:45:00,97.69,97.73,97.56,97.57,12688.0,88.6462,88.6825,88.5282,88.5373,12688.0
2015-07-28 10:50:00,97.54,97.78,97.51,97.75,16932.0,88.5101,88.7279,88.4829,88.7006,16932.0
2015-07-28 10:55:00,97.75,97.91,97.75,97.89,10326.0,88.7006,88.8458,88.7006,88.8277,10326.0
2015-07-28 11:00:00,97.89,98.06,97.87,98.03,13699.0,88.8277,88.9819,88.8095,88.9547,13699.0
2015-07-28 11:05:00,98.04,98.13,97.95,98.07,18996.0,88.9638,89.0455,88.8821,88.991,18996.0
2015-07-28 11:10:00,98.08,98.22,98.02,98.03,15720.0,89.0001,89.1271,88.9456,88.9547,15720.0
2015-07-28 11:15:00,98.06,98.1,97.97,98.04,23070.0,88.9819,89.0182,88.9003,88.9638,23070.0
2015-07-28 11:20:00,98.02,98.02,97.86,97.95,9162.0,88.9456,88.9456,88.8005,88.8821,9162.0
2015-07-28 11:25:00,97.91,98.02,97.91,97.94,11350.0,88.8458,88.9456,88.8458,88.8731,11350.0
2015-07-28 11:30:00,97.95,98.14,97.92,98.0,24446.0,88.8821,89.0545,88.8549,88.9275,24446.0
2015-07-28 11:35:00,98.03,98.44,98.03,98.39,4400.0,88.9547,89.3268,88.9547,89.2814,4400.0
2015-07-28 11:40:00,98.44,98.68,98.43,98.58,9482.0,89.3268,89.5445,89.3177,89.4538,9482.0
2015-07-28 11:45:00,98.61,98.61,98.6,98.6,540.0,89.481,89.481,89.472,89.472,540.0
2015-07-28 11:50:00,98.61,98.78,98.61,98.63,3900.0,89.481,89.6353,89.481,89.4992,3900.0
2015-07-28 11:55:00,98.65,98.66,98.55,98.61,1980.0,89.5173,89.5264,89.4266,89.481,1980.0
2015-07-28 12:00:00,98.58,98.64,98.51,98.52,4172.0,89.4538,89.5082,89.3903,89.3994,4172.0
2015-07-28 12:05:00,98.54,98.54,98.44,98.48,2425.0,89.4175,89.4175,89.3268,89.3631,2425.0
2015-07-28 12:10:00,98.44,98.45,98.37,98.38,5100.0,89.3268,89.3358,89.2632,89.2723,5100.0
2015-07-28 12:15:00,98.42,98.68,98.41,98.67,2500.0,89.3086,89.5445,89.2995,89.5355,2500.0
2015-07-28 12:20:00,98.65,98.8,98.63,98.8,4800.0,89.5173,89.6534,89.4992,89.6534,4800.0
2015-07-28 12:25:00,98.77,98.77,98.73,98.73,876.0,89.6262,89.6262,89.5899,89.5899,876.0
2015-07-28 12:30:00,98.7,98.85,98.7,98.85,1400.0,89.5627,89.6988,89.5627,89.6988,1400.0
2015-07-28 12:35:00,98.86,98.87,98.71,98.71,7679.0,89.7079,89.717,89.5718,89.5718,7679.0
2015-07-28 12:40:00,98.73,98.87,98.65,98.83,6050.0,89.5899,89.717,89.5173,89.6807,6050.0
2015-07-28 12:45:00,98.85,98.95,98.85,98.92,2600.0,89.6988,89.7896,89.6988,89.7623,2600.0
2015-07-28 12:50:00,98.92,99.01,98.88,99.0,4919.0,89.7623,89.844,89.726,89.8349,4919.0
2015-07-28 12:55:00,98.98,99.04,98.86,99.04,2755.0,89.8168,89.8712,89.7079,89.8712,2755.0
2015-07-28 13:00:00,99.06,99.14,99.0,99.02,4300.0,89.8894,89.962,89.8349,89.8531,4300.0
2015-07-28 13:05:00,99.11,99.3,99.08,99.21,6621.0,89.9347,90.1071,89.9075,90.0255,6621.0
2015-07-28 13:10:00,99.18,99.35,99.16,99.27,18146.0,89.9983,90.1525,89.9801,90.0799,18146.0
2015-07-28 13:15:00,99.28,99.43,99.28,99.36,6457.0,90.089,90.2251,90.089,90.1616,6457.0
2015-07-28 13:20:00,99.36,99.47,99.33,99.41,7698.0,90.1616,90.2614,90.1344,90.207,7698.0
2015-07-28 13:25:00,99.43,99.53,99.43,99.48,9256.0,90.2251,90.3159,90.2251,90.2705,9256.0
2015-07-28 13:30:00,99.49,99.52,99.4,99.4,9494.0,90.2796,90.3068,90.1979,90.1979,9494.0
2015-07-28 13:35:00,99.36,99.36,99.15,99.21,4950.0,90.1616,90.1616,89.971,90.0255,4950.0
2015-07-28 13:40:00,99.23,99.27,99.2,99.22,5900.0,90.0436,90.0799,90.0164,90.0346,5900.0
2015-07-28 13:45:00,99.21,99.21,99.1,99.18,9229.0,90.0255,90.0255,89.9257,89.9983,9229.0
2015-07-28 13:50:00,99.18,99.24,99.17,99.2,4900.0,89.9983,90.0527,89.9892,90.0164,4900.0
2015-07-28 13:55:00,99.22,99.39,99.21,99.39,5514.0,90.0346,90.1888,90.0255,90.1888,5514.0
2015-07-28 14:00:00,99.36,99.53,99.25,99.49,8100.0,90.1616,90.3159,90.0618,90.2796,8100.0
2015-07-28 14:05:00,99.52,99.74,99.52,99.69,5100.0,90.3068,90.5064,90.3068,90.461,5100.0
2015-07-28 14:10:00,99.73,99.78,99.64,99.78,5150.0,90.4973,90.5427,90.4157,90.5427,5150.0
2015-07-28 14:15:00,99.8,99.81,99.71,99.71,5023.0,90.5609,90.5699,90.4792,90.4792,5023.0
2015-07-28 14:20:00,99.75,99.8,99.71,99.76,10688.0,90.5155,90.5609,90.4792,90.5246,10688.0
2015-07-28 14:25:00,99.8,99.8,99.68,99.7,11411.0,90.5609,90.5609,90.452,90.4701,11411.0
2015-07-28 14:30:00,99.74,99.76,99.59,99.6,12963.0,90.5064,90.5246,90.3703,90.3794,12963.0
2015-07-28 14:35:00,99.64,99.65,99.52,99.57,6700.0,90.4157,90.4247,90.3068,90.3522,6700.0
2015-07-28 14:40:00,99.56,99.56,99.44,99.55,4000.0,90.3431,90.3431,90.2342,90.334,4000.0
2015-07-28 14:45:00,99.58,99.7,99.56,99.66,6300.0,90.3612,90.4701,90.3431,90.4338,6300.0
2015-07-28 14:50:00,99.66,99.68,99.47,99.5,16873.0,90.4338,90.452,90.2614,90.2886,16873.0
2015-07-28 14:55:00,99.51,99.63,99.48,99.55,16643.0,90.2977,90.4066,90.2705,90.334,16643.0
2015-07-28 15:00:00,99.56,99.57,99.29,99.35,10493.0,90.3431,90.3522,90.0981,90.1525,10493.0
2015-07-28 15:05:00,99.35,99.44,99.35,99.44,3100.0,90.1525,90.2342,90.1525,90.2342,3100.0
2015-07-28 15:10:00,99.42,99.48,99.39,99.4,7700.0,90.216,90.2705,90.1888,90.1979,7700.0
2015-07-28 15:15:00,99.4,99.49,99.34,99.46,8010.0,90.1979,90.2796,90.1434,90.2523,8010.0
2015-07-28 15:20:00,99.46,99.46,99.24,99.24,12124.0,90.2523,90.2523,90.0527,90.0527,12124.0
2015-07-28 15:25:00,99.18,99.22,99.16,99.18,8476.0,89.9983,90.0346,89.9801,89.9983,8476.0
2015-07-28 15:30:00,99.21,99.29,99.18,99.2,9500.0,90.0255,90.0981,89.9983,90.0164,9500.0
2015-07-28 15:35:00,99.23,99.23,99.13,99.14,10066.0,90.0436,90.0436,89.9529,89.962,10066.0
2015-07-28 15:40:00,99.13,99.15,99.06,99.08,18090.0,89.9529,89.971,89.8894,89.9075,18090.0
2015-07-28 15:45:00,99.1,99.14,99.0,99.03,15383.0,89.9257,89.962,89.8349,89.8621,15383.0
2015-07-28 15:50:00,99.03,99.07,98.96,99.05,21449.0,89.8621,89.8984,89.7986,89.8803,21449.0
2015-07-28 15:55:00,99.06,99.12,99.04,99.06,23411.0,89.8894,89.9438,89.8712,89.8894,23411.0
2015-07-29 09:30:00,98.94,98.94,98.68,98.77,8181.0,89.7805,89.7805,89.5445,89.6262,8181.0
2015-07-29 09:35:00,98.79,98.79,98.47,98.57,21705.0,89.6444,89.6444,89.354,89.4447,21705.0
2015-07-29 09:40:00,98.53,98.61,98.35,98.46,11430.0,89.4084,89.481,89.2451,89.3449,11430.0
2015-07-29 09:45:00,98.41,98.41,98.26,98.29,6676.0,89.2995,89.2995,89.1634,89.1907,6676.0
2015-07-29 09:50:00,98.32,98.35,98.13,98.33,10846.0,89.2179,89.2451,89.0455,89.2269,10846.0
2015-07-29 09:55:00,98.43,98.43,98.26,98.28,13605.0,89.3177,89.3177,89.1634,89.1816,13605.0
2015-07-29 10:00:00,98.31,98.31,98.11,98.28,12082.0,89.2088,89.2088,89.0273,89.1816,12082.0
2015-07-29 10:05:00,98.27,98.38,98.17,98.33,14363.0,89.1725,89.2723,89.0818,89.2269,14363.0
2015-07-29 10:10:00,98.37,98.41,98.26,98.32,3700.0,89.2632,89.2995,89.1634,89.2179,3700.0
2015-07-29 10:15:00,98.31,98.39,98.29,98.32,8700.0,89.2088,89.2814,89.1907,89.2179,8700.0
2015-07-29 10:20:00,98.28,98.41,98.25,98.38,9068.0,89.1816,89.2995,89.1544,89.2723,9068.0
2015-07-29 10:25:00,98.4,98.44,98.22,98.26,10357.0,89.2905,89.3268,89.1271,89.1634,10357.0
2015-07-29 10:30:00,98.3,98.41,98.3,98.37,4816.0,89.1997,89.2995,89.1997,89.2632,4816.0
2015-07-29 10:35:00,98.45,98.55,98.43,98.55,1900.0,89.3358,89.4266,89.3177,89.4266,1900.0
2015-07-29 10:40:00,98.55,98.56,98.48,98.53,9131.0,89.4266,89.4357,89.3631,89.4084,9131.0
2015-07-29 10:45:00,98.53,98.55,98.47,98.51,3715.0,89.4084,89.4266,89.354,89.3903,3715.0
2015-07-29 10:50:00,98.48,98.55,98.45,98.55,2821.0,89.3631,89.4266,89.3358,89.4266,2821.0
2015-07-29 10:55:00,98.57,98.57,98.44,98.44,6531.0,89.4447,89.4447,89.3268,89.3268,6531.0
2015-07-29 11:00:00,98.49,98.58,98.37,98.41,12139.0,89.3721,89.4538,89.2632,89.2995,12139.0
2015-07-29 11:05:00,98.43,98.43,98.25,98.28,5476.0,89.3177,89.3177,89.1544,89.1816,5476.0
2015-07-29 11:10:00,98.34,98.48,98.34,98.48,4900.0,89.236,89.3631,89.236,89.3631,4900.0
2015-07-29 11:15:00,98.46,98.55,98.37,98.55,4317.0,89.3449,89.4266,89.2632,89.4266,4317.0
2015-07-29 11:20:00,98.56,98.57,98.43,98.48,3159.0,89.4357,89.4447,89.3177,89.3631,3159.0
2015-07-29 11:25:00,98.48,98.54,98.43,98.48,3133.0,89.3631,89.4175,89.3177,89.3631,3133.0
2015-07-29 11:30:00,98.47,98.7,98.47,98.68,7600.0,89.354,89.5627,89.354,89.5445,7600.0
2015-07-29 11:35:00,98.67,98.69,98.61,98.63,1600.0,89.5355,89.5536,89.481,89.4992,1600.0
2015-07-29 11:40:00,98.63,98.83,98.63,98.83,18091.0,89.4992,89.6807,89.4992,89.6807,18091.0
2015-07-29 11:45:00,98.83,99.13,98.83,99.13,3300.0,89.6807,89.9529,89.6807,89.9529,3300.0
2015-07-29 11:50:00,99.08,99.13,99.05,99.05,1300.0,89.9075,89.9529,89.8803,89.8803,1300.0
2015-07-29 11:55:00,99.1,99.13,98.94,98.96,8178.0,89.9257,89.9529,89.7805,89.7986,8178.0
2015-07-29 12:00:00,98.98,98.98,98.92,98.93,300.0,89.8168,89.8168,89.7623,89.7714,300.0
2015-07-29 12:05:00,98.93,98.94,98.76,98.79,1528.0,89.7714,89.7805,89.6171,89.6444,1528.0
2015-07-29 12:10:00,98.71,98.73,98.67,98.73,700.0,89.5718,89.5899,89.5355,89.5899,700.0
2015-07-29 12:15:00,98.69,98.7,98.57,98.57,1185.0,89.5536,89.5627,89.4447,89.4447,1185.0
2015-07-29 12:20:00,98.55,98.55,98.45,98.48,1900.0,89.4266,89.4266,89.3358,89.3631,1900.0
2015-07-29 12:25:00,98.52,98.56,98.52,98.52,1100.0,89.3994,89.4357,89.3994,89.3994,1100.0
2015-07-29 12:30:00,98.55,98.62,98.55,98.61,1022.0,89.4266,89.4901,89.4266,89.481,1022.0
2015-07-29 12:35:00,98.56,98.65,98.55,98.61,600.0,89.4357,89.5173,89.4266,89.481,600.0
2015-07-29 12:40:00,98.71,98.75,98.71,98.73,1040.0,89.5718,89.6081,89.5718,89.5899,1040.0
2015-07-29 12:45:00,98.74,98.97,98.74,98.97,1500.0,89.599,89.8077,89.599,89.8077,1500.0
2015-07-29 12:50:00,98.99,99.0,98.92,98.93,2002.0,89.8258,89.8349,89.7623,89.7714,2002.0
2015-07-29 12:55:00,98.92,98.94,98.88,98.89,1100.0,89.7623,89.7805,89.726,89.7351,1100.0
2015-07-29 13:00:00,98.93,99.08,98.93,98.99,3500.0,89.7714,89.9075,89.7714,89.8258,3500.0
2015-07-29 13:05:00,98.94,98.95,98.92,98.95,1400.0,89.7805,89.7896,89.7623,89.7896,1400.0
2015-07-29 13:10:00,98.95,98.95,98.86,98.86,700.0,89.7896,89.7896,89.7079,89.7079,700.0
2015-07-29 13:15:00,98.87,98.89,98.79,98.89,2447.0,89.717,89.7351,89.6444,89.7351,2447.0
2015-07-29 13:20:00,98.91,98.99,98.91,98.99,700.0,89.7533,89.8258,89.7533,89.8258,700.0
2015-07-29 13:25:00,98.94,99.01,98.67,98.95,18574.0,89.7805,89.844,89.5355,89.7896,18574.0
2015-07-29 13:30:00,99.0,99.2,99.0,99.2,3100.0,89.8349,90.0164,89.8349,90.0164,3100.0
2015-07-29 13:35:00,99.14,99.17,99.12,99.15,2538.0,89.962,89.9892,89.9438,89.971,2538.0
2015-07-29 13:40:00,99.16,99.17,99.1,99.11,3343.0,89.9801,89.9892,89.9257,89.9347,3343.0
2015-07-29 13:45:00,99.08,99.11,98.95,98.95,1900.0,89.9075,89.9347,89.7896,89.7896,1900.0
2015-07-29 13:50:00,99.01,99.07,98.97,99.07,1368.0,89.844,89.8984,89.8077,89.8984,1368.0
2015-07-29 13:55:00,99.03,99.15,99.0,99.06,3752.0,89.8621,89.971,89.8349,89.8894,3752.0
2015-07-29 14:00:00,99.06,99.21,98.69,98.94,12777.0,89.8894,90.0255,89.5536,89.7805,12777.0
2015-07-29 14:05:00,98.91,98.97,98.67,98.68,1240.0,89.7533,89.8077,89.5355,89.5445,1240.0
2015-07-29 14:10:00,98.73,99.0,98.73,99.0,2400.0,89.5899,89.8349,89.5899,89.8349,2400.0
2015-07-29 14:15:00,98.96,99.21,98.96,99.09,6350.0,89.7986,90.0255,89.7986,89.9166,6350.0
2015-07-29 14:20:00,99.14,99.14,98.94,98.94,5050.0,89.962,89.962,89.7805,89.7805,5050.0
2015-07-29 14:25:00,99.04,99.08,98.96,99.08,3000.0,89.8712,89.9075,89.7986,89.9075,3000.0
2015-07-29 14:30:00,99.09,99.12,99.06,99.06,4155.0,89.9166,89.9438,89.8894,89.8894,4155.0
2015-07-29 14:35:00,99.08,99.12,98.99,99.09,2200.0,89.9075,89.9438,89.8258,89.9166,2200.0
2015-07-29 14:40:00,99.16,99.3,99.15,99.19,4746.0,89.9801,90.1071,89.971,90.0073,4746.0
2015-07-29 14:45:00,99.18,99.33,99.11,99.12,4442.0,89.9983,90.1344,89.9347,89.9438,4442.0
2015-07-29 14:50:00,99.2,99.25,99.17,99.19,1900.0,90.0164,90.0618,89.9892,90.0073,1900.0
2015-07-29 14:55:00,99.21,99.29,99.21,99.21,4454.0,90.0255,90.0981,90.0255,90.0255,4454.0
2015-07-29 15:00:00,99.21,99.3,99.19,99.24,3494.0,90.0255,90.1071,90.0073,90.0527,3494.0
2015-07-29 15:05:00,99.21,99.21,99.11,99.13,3200.0,90.0255,90.0255,89.9347,89.9529,3200.0
2015-07-29 15:10:00,99.05,99.17,99.05,99.15,1324.0,89.8803,89.9892,89.8803,89.971,1324.0
2015-07-29 15:15:00,99.1,99.1,99.07,99.1,2600.0,89.9257,89.9257,89.8984,89.9257,2600.0
2015-07-29 15:20:00,99.07,99.13,99.05,99.09,6600.0,89.8984,89.9529,89.8803,89.9166,6600.0
2015-07-29 15:25:00,99.1,99.16,99.05,99.05,5400.0,89.9257,89.9801,89.8803,89.8803,5400.0
2015-07-29 15:30:00,99.07,99.09,98.98,99.04,12800.0,89.8984,89.9166,89.8168,89.8712,12800.0
2015-07-29 15:35:00,99.1,99.15,99.08,99.1,4600.0,89.9257,89.971,89.9075,89.9257,4600.0
2015-07-29 15:40:00,99.1,99.16,99.09,99.09,8800.0,89.9257,89.9801,89.9166,89.9166,8800.0
2015-07-29 15:45:00,99.1,99.12,99.01,99.01,10965.0,89.9257,89.9438,89.844,89.844,10965.0
2015-07-29 15:50:00,99.02,99.12,98.98,99.1,11514.0,89.8531,89.9438,89.8168,89.9257,11514.0
2015-07-29 15:55:00,99.11,99.16,98.97,99.06,26181.0,89.9347,89.9801,89.8077,89.8894,26181.0
2015-07-30 09:30:00,97.87,97.96,97.68,97.74,36583.0,88.8095,88.8912,88.6371,88.6916,36583.0
2015-07-30 09:35:00,97.82,98.21,97.82,98.03,19572.0,88.7642,89.1181,88.7642,88.9547,19572.0
2015-07-30 09:40:00,98.04,98.12,97.75,98.11,25838.0,88.9638,89.0364,88.7006,89.0273,25838.0
2015-07-30 09:45:00,98.13,98.31,98.0,98.06,24704.0,89.0455,89.2088,88.9275,88.9819,24704.0
2015-07-30 09:50:00,98.07,98.21,97.95,98.2,15937.0,88.991,89.1181,88.8821,89.109,15937.0
2015-07-30 09:55:00,98.3,98.31,98.16,98.23,9132.0,89.1997,89.2088,89.0727,89.1362,9132.0
2015-07-30 10:00:00,98.13,98.28,98.13,98.28,3900.0,89.0455,89.1816,89.0455,89.1816,3900.0
2015-07-30 10:05:00,98.27,98.53,98.26,98.53,24387.0,89.1725,89.4084,89.1634,89.4084,24387.0
2015-07-30 10:10:00,98.52,98.73,98.46,98.73,43137.0,89.3994,89.5899,89.3449,89.5899,43137.0
2015-07-30 10:15:00,98.75,98.79,98.54,98.56,11047.0,89.6081,89.6444,89.4175,89.4357,11047.0
2015-07-30 10:20:00,98.61,98.64,98.47,98.51,5200.0,89.481,89.5082,89.354,89.3903,5200.0
2015-07-30 10:25:00,98.58,98.64,98.52,98.6,4600.0,89.4538,89.5082,89.3994,89.472,4600.0
2015-07-30 10:30:00,98.6,98.74,98.6,98.62,10451.0,89.472,89.599,89.472,89.4901,10451.0
2015-07-30 10:35:00,98.65,98.74,98.61,98.61,19498.0,89.5173,89.599,89.481,89.481,19498.0
2015-07-30 10:40:00,98.59,98.66,98.55,98.55,13233.0,89.4629,89.5264,89.4266,89.4266,13233.0
2015-07-30 10:45:00,98.54,98.59,98.49,98.59,6985.0,89.4175,89.4629,89.3721,89.4629,6985.0
2015-07-30 10:50:00,98.59,98.64,98.48,98.64,6353.0,89.4629,89.5082,89.3631,89.5082,6353.0
2015-07-30 10:55:00,98.6,98.61,98.46,98.52,27087.0,89.472,89.481,89.3449,89.3994,27087.0
2015-07-30 11:00:00,98.5,98.57,98.37,98.44,5813.0,89.3812,89.4447,89.2632,89.3268,5813.0
2015-07-30 11:05:00,98.43,98.5,98.33,98.4,7907.0,89.3177,89.3812,89.2269,89.2905,7907.0
2015-07-30 11:10:00,98.43,98.5,98.33,98.5,11114.0,89.3177,89.3812,89.2269,89.3812,11114.0
2015-07-30 11:15:00,98.5,98.74,98.5,98.67,13490.0,89.3812,89.599,89.3812,89.5355,13490.0
2015-07-30 11:20:00,98.7,98.85,98.68,98.75,8794.0,89.5627,89.6988,89.5445,89.6081,8794.0
2015-07-30 11:25:00,98.75,98.96,98.75,98.9,17284.0,89.6081,89.7986,89.6081,89.7442,17284.0
2015-07-30 11:30:00,98.91,99.05,98.88,99.02,13657.0,89.7533,89.8803,89.726,89.8531,13657.0
2015-07-30 11:35:00,99.01,99.07,98.95,98.97,2600.0,89.844,89.8984,89.7896,89.8077,2600.0
2015-07-30 11:40:00,99.03,99.13,98.99,99.11,4417.0,89.8621,89.9529,89.8258,89.9347,4417.0
2015-07-30 11:45:00,99.11,99.31,99.11,99.22,5219.0,89.9347,90.1162,89.9347,90.0346,5219.0
2015-07-30 11:50:00,99.22,99.27,99.13,99.15,2700.0,90.0346,90.0799,89.9529,89.971,2700.0
2015-07-30 11:55:00,99.13,99.14,99.05,99.05,2400.0,89.9529,89.962,89.8803,89.8803,2400.0
2015-07-30 12:00:00,99.05,99.19,99.05,99.11,2400.0,89.8803,90.0073,89.8803,89.9347,2400.0
2015-07-30 12:05:00,99.12,99.18,99.06,99.06,3000.0,89.9438,89.9983,89.8894,89.8894,3000.0
2015-07-30 12:10:00,99.05,99.19,99.05,99.19,3300.0,89.8803,90.0073,89.8803,90.0073,3300.0
2015-07-30 12:15:00,99.16,99.4,99.14,99.36,8399.0,89.9801,90.1979,89.962,90.1616,8399.0
2015-07-30 12:20:00,99.37,99.41,99.32,99.32,3349.0,90.1707,90.207,90.1253,90.1253,3349.0
2015-07-30 12:25:00,99.28,99.41,99.28,99.39,2650.0,90.089,90.207,90.089,90.1888,2650.0
2015-07-30 12:30:00,99.28,99.33,99.24,99.27,2000.0,90.089,90.1344,90.0527,90.0799,2000.0
2015-07-30 12:35:00,99.28,99.28,99.19,99.2,2778.0,90.089,90.089,90.0073,90.0164,2778.0
2015-07-30 12:40:00,99.18,99.21,99.16,99.18,4396.0,89.9983,90.0255,89.9801,89.9983,4396.0
2015-07-30 12:45:00,99.18,99.19,99.08,99.15,3000.0,89.9983,90.0073,89.9075,89.971,3000.0
2015-07-30 12:50:00,99.15,99.19,99.14,99.15,3175.0,89.971,90.0073,89.962,89.971,3175.0
2015-07-30 12:55:00,99.2,99.23,99.15,99.19,5068.0,90.0164,90.0436,89.971,90.0073,5068.0
2015-07-30 13:00:00,99.2,99.25,99.15,99.16,3600.0,90.0164,90.0618,89.971,89.9801,3600.0
2015-07-30 13:05:00,99.11,99.15,99.09,99.15,700.0,89.9347,89.971,89.9166,89.971,700.0
2015-07-30 13:10:00,99.15,99.17,99.05,99.17,3650.0,89.971,89.9892,89.8803,89.9892,3650.0
2015-07-30 13:15:00,99.19,99.21,99.15,99.2,5720.0,90.0073,90.0255,89.971,90.0164,5720.0
2015-07-30 13:20:00,99.18,99.23,99.16,99.17,1300.0,89.9983,90.0436,89.9801,89.9892,1300.0
2015-07-30 13:25:00,99.08,99.18,99.08,99.17,1800.0,89.9075,89.9983,89.9075,89.9892,1800.0
2015-07-30 13:30:00,99.2,99.26,99.12,99.12,3800.0,90.0164,90.0709,89.9438,89.9438,3800.0
2015-07-30 13:35:00,99.13,99.17,99.13,99.15,2500.0,89.9529,89.9892,89.9529,89.971,2500.0
2015-07-30 13:40:00,99.13,99.18,99.08,99.12,3745.0,89.9529,89.9983,89.9075,89.9438,3745.0
2015-07-30 13:45:00,99.11,99.11,99.03,99.05,1900.0,89.9347,89.9347,89.8621,89.8803,1900.0
2015-07-30 13:50:00,99.07,99.23,99.07,99.2,4000.0,89.8984,90.0436,89.8984,90.0164,4000.0
2015-07-30 13:55:00,99.2,99.2,99.05,99.07,4200.0,90.0164,90.0164,89.8803,89.8984,4200.0
2015-07-30 14:00:00,99.1,99.28,99.1,99.28,3400.0,89.9257,90.089,89.9257,90.089,3400.0
2015-07-30 14:05:00,99.25,99.25,99.15,99.15,7027.0,90.0618,90.0618,89.971,89.971,7027.0
2015-07-30 14:10:00,99.12,99.26,99.12,99.22,2000.0,89.9438,90.0709,89.9438,90.0346,2000.0
2015-07-30 14:15:00,99.23,99.28,99.22,99.25,4034.0,90.0436,90.089,90.0346,90.0618,4034.0
2015-07-30 14:20:00,99.26,99.32,99.25,99.32,2622.0,90.0709,90.1253,90.0618,90.1253,2622.0
2015-07-30 14:25:00,99.3,99.33,99.3,99.3,1900.0,90.1071,90.1344,90.1071,90.1071,1900.0
2015-07-30 14:30:00,99.29,99.3,99.24,99.25,3111.0,90.0981,90.1071,90.0527,90.0618,3111.0
2015-07-30 14:35:00,99.24,99.32,99.24,99.29,3316.0,90.0527,90.1253,90.0527,90.0981,3316.0
2015-07-30 14:40:00,99.3,99.32,99.23,99.23,6815.0,90.1071,90.1253,90.0436,90.0436,6815.0
2015-07-30 14:45:00,99.22,99.22,99.07,99.08,4692.0,90.0346,90.0346,89.8984,89.9075,4692.0
2015-07-30 14:50:00,99.13,99.19,99.12,99.16,600.0,89.9529,90.0073,89.9438,89.9801,600.0
2015-07-30 14:55:00,99.19,99.23,99.07,99.14,19121.0,90.0073,90.0436,89.8984,89.962,19121.0
2015-07-30 15:00:00,99.14,99.27,99.14,99.18,7414.0,89.962,90.0799,89.962,89.9983,7414.0
2015-07-30 15:05:00,99.19,99.3,99.17,99.23,5595.0,90.0073,90.1071,89.9892,90.0436,5595.0
2015-07-30 15:10:00,99.25,99.35,99.25,99.31,2870.0,90.0618,90.1525,90.0618,90.1162,2870.0
2015-07-30 15:15:00,99.34,99.34,99.25,99.3,3700.0,90.1434,90.1434,90.0618,90.1071,3700.0
2015-07-30 15:20:00,99.27,99.29,99.26,99.28,6836.0,90.0799,90.0981,90.0709,90.089,6836.0
2015-07-30 15:25:00,99.27,99.28,99.23,99.23,13300.0,90.0799,90.089,90.0436,90.0436,13300.0
2015-07-30 15:30:00,99.25,99.26,99.22,99.22,7700.0,90.0618,90.0709,90.0346,90.0346,7700.0
2015-07-30 15:35:00,99.22,99.26,99.15,99.26,8586.0,90.0346,90.0709,89.971,90.0709,8586.0
2015-07-30 15:40:00,99.25,99.33,99.21,99.23,8400.0,90.0618,90.1344,90.0255,90.0436,8400.0
2015-07-30 15:45:00,99.23,99.29,99.23,99.25,9135.0,90.0436,90.0981,90.0436,90.0618,9135.0
2015-07-30 15:50:00,99.24,99.26,99.11,99.17,24900.0,90.0527,90.0709,89.9347,89.9892,24900.0
2015-07-30 15:55:00,99.19,99.21,99.06,99.07,27514.0,90.0073,90.0255,89.8894,89.8984,27514.0
2015-07-31 09:30:00,100.27,100.3,99.74,99.8,24037.0,90.9873,91.0146,90.5064,90.5609,24037.0
2015-07-31 09:35:00,99.71,99.71,99.33,99.48,16583.0,90.4792,90.4792,90.1344,90.2705,16583.0
2015-07-31 09:40:00,99.48,99.58,99.44,99.58,6350.0,90.2705,90.3612,90.2342,90.3612,6350.0
2015-07-31 09:45:00,99.65,99.82,99.59,99.59,1900.0,90.4247,90.579,90.3703,90.3703,1900.0
2015-07-31 09:50:00,99.59,99.65,99.57,99.65,1000.0,90.3703,90.4247,90.3522,90.4247,1000.0
2015-07-31 09:55:00,99.73,99.84,99.72,99.72,2558.0,90.4973,90.5972,90.4883,90.4883,2558.0
2015-07-31 10:00:00,99.76,100.05,99.67,99.67,5169.0,90.5246,90.7877,90.4429,90.4429,5169.0
2015-07-31 10:05:00,99.64,99.91,99.6,99.87,9578.0,90.4157,90.6607,90.3794,90.6244,9578.0
2015-07-31 10:10:00,99.9,100.01,99.82,99.88,8489.0,90.6516,90.7514,90.579,90.6335,8489.0
2015-07-31 10:15:00,99.96,99.97,99.93,99.93,600.0,90.706,90.7151,90.6788,90.6788,600.0
2015-07-31 10:20:00,99.9,100.03,99.9,100.03,1100.0,90.6516,90.7696,90.6516,90.7696,1100.0
2015-07-31 10:25:00,100.06,100.06,99.92,99.92,3922.0,90.7968,90.7968,90.6698,90.6698,3922.0
2015-07-31 10:30:00,99.95,100.02,99.89,99.95,25816.0,90.697,90.7605,90.6425,90.697,25816.0
2015-07-31 10:35:00,99.95,100.03,99.91,99.98,8088.0,90.697,90.7696,90.6607,90.7242,8088.0
2015-07-31 10:40:00,99.99,100.04,99.97,99.97,18203.0,90.7333,90.7786,90.7151,90.7151,18203.0
2015-07-31 10:45:00,100.0,100.31,100.0,100.29,30137.0,90.7423,91.0236,90.7423,91.0055,30137.0
2015-07-31 10:50:00,100.31,100.31,100.22,100.28,10955.0,91.0236,91.0236,90.942,90.9964,10955.0
2015-07-31 10:55:00,100.25,100.28,100.19,100.2,52682.0,90.9692,90.9964,90.9148,90.9238,52682.0
2015-07-31 11:00:00,100.23,100.25,100.0,100.0,2274.0,90.9511,90.9692,90.7423,90.7423,2274.0
2015-07-31 11:05:00,100.06,100.07,99.9,99.94,4300.0,90.7968,90.8059,90.6516,90.6879,4300.0
2015-07-31 11:10:00,99.95,99.98,99.84,99.86,10422.0,90.697,90.7242,90.5972,90.6153,10422.0
2015-07-31 11:15:00,99.87,100.11,99.87,100.03,9484.0,90.6244,90.8422,90.6244,90.7696,9484.0
2015-07-31 11:20:00,100.05,100.1,99.99,100.04,5428.0,90.7877,90.8331,90.7333,90.7786,5428.0
2015-07-31 11:25:00,100.0,100.22,99.98,100.19,6278.0,90.7423,90.942,90.7242,90.9148,6278.0
2015-07-31 11:30:00,100.19,100.19,100.07,100.07,1500.0,90.9148,90.9148,90.8059,90.8059,1500.0
2015-07-31 11:35:00,100.03,100.16,100.03,100.16,1269.0,90.7696,90.8875,90.7696,90.8875,1269.0
2015-07-31 11:40:00,100.07,100.24,100.07,100.19,9692.0,90.8059,90.9601,90.8059,90.9148,9692.0
2015-07-31 11:45:00,100.23,100.26,100.17,100.21,8426.0,90.9511,90.9783,90.8966,90.9329,8426.0
2015-07-31 11:50:00,100.22,100.25,100.19,100.23,4531.0,90.942,90.9692,90.9148,90.9511,4531.0
2015-07-31 11:55:00,100.23,100.29,100.2,100.23,4100.0,90.9511,91.0055,90.9238,90.9511,4100.0
2015-07-31 12:00:00,100.2,100.23,100.11,100.2,28183.0,90.9238,90.9511,90.8422,90.9238,28183.0
2015-07-31 12:05:00,100.2,100.25,100.19,100.25,1690.0,90.9238,90.9692,90.9148,90.9692,1690.0
2015-07-31 12:10:00,100.25,100.26,100.21,100.26,2492.0,90.9692,90.9783,90.9329,90.9783,2492.0
2015-07-31 12:15:00,100.28,100.29,100.17,100.18,29815.0,90.9964,91.0055,90.8966,90.9057,29815.0
2015-07-31 12:20:00,100.18,100.31,100.17,100.31,2570.0,90.9057,91.0236,90.8966,91.0236,2570.0
2015-07-31 12:25:00,100.32,100.51,100.3,100.47,7141.0,91.0327,91.2051,91.0146,91.1688,7141.0
2015-07-31 12:30:00,100.46,100.46,100.25,100.32,3552.0,91.1598,91.1598,90.9692,91.0327,3552.0
2015-07-31 12:35:00,100.31,100.34,100.23,100.23,1000.0,91.0236,91.0509,90.9511,90.9511,1000.0
2015-07-31 12:40:00,100.26,100.29,100.26,100.29,500.0,90.9783,91.0055,90.9783,91.0055,500.0
2015-07-31 12:45:00,100.23,100.24,100.13,100.13,6440.0,90.9511,90.9601,90.8603,90.8603,6440.0
2015-07-31 12:50:00,100.12,100.12,100.05,100.12,1352.0,90.8512,90.8512,90.7877,90.8512,1352.0
2015-07-31 12:55:00,100.11,100.12,100.03,100.03,400.0,90.8422,90.8512,90.7696,90.7696,400.0
2015-07-31 13:00:00,100.03,100.05,99.97,99.99,2183.0,90.7696,90.7877,90.7151,90.7333,2183.0
2015-07-31 13:05:00,100.0,100.03,100.0,100.0,600.0,90.7423,90.7696,90.7423,90.7423,600.0
2015-07-31 13:10:00,99.98,99.99,99.9,99.9,2900.0,90.7242,90.7333,90.6516,90.6516,2900.0
2015-07-31 13:15:00,99.9,99.93,99.88,99.91,1400.0,90.6516,90.6788,90.6335,90.6607,1400.0
2015-07-31 13:20:00,99.9,99.94,99.87,99.9,2017.0,90.6516,90.6879,90.6244,90.6516,2017.0
2015-07-31 13:25:00,99.9,99.9,99.81,99.81,2391.0,90.6516,90.6516,90.5699,90.5699,2391.0
2015-07-31 13:30:00,99.81,99.81,99.72,99.79,2015.0,90.5699,90.5699,90.4883,90.5518,2015.0
2015-07-31 13:35:00,99.79,99.85,99.66,99.66,9376.0,90.5518,90.6062,90.4338,90.4338,9376.0
2015-07-31 13:40:00,99.71,99.71,99.57,99.63,5413.0,90.4792,90.4792,90.3522,90.4066,5413.0
2015-07-31 13:45:00,99.63,99.67,99.56,99.58,3300.0,90.4066,90.4429,90.3431,90.3612,3300.0
2015-07-31 13:50:00,99.56,99.62,99.52,99.61,1800.0,90.3431,90.3975,90.3068,90.3884,1800.0
2015-07-31 13:55:00,99.55,99.57,99.52,99.53,2800.0,90.334,90.3522,90.3068,90.3159,2800.0
2015-07-31 14:00:00,99.5,99.64,99.5,99.64,3751.0,90.2886,90.4157,90.2886,90.4157,3751.0
2015-07-31 14:05:00,99.62,99.63,99.53,99.53,3557.0,90.3975,90.4066,90.3159,90.3159,3557.0
2015-07-31 14:10:00,99.56,99.57,99.5,99.52,2550.0,90.3431,90.3522,90.2886,90.3068,2550.0
2015-07-31 14:15:00,99.57,99.58,99.46,99.48,4452.0,90.3522,90.3612,90.2523,90.2705,4452.0
2015-07-31 14:20:00,99.45,99.45,99.27,99.36,9262.0,90.2433,90.2433,90.0799,90.1616,9262.0
2015-07-31 14:25:00,99.35,99.35,99.22,99.3,15671.0,90.1525,90.1525,90.0346,90.1071,15671.0
2015-07-31 14:30:00,99.34,99.43,99.34,99.36,3500.0,90.1434,90.2251,90.1434,90.1616,3500.0
2015-07-31 14:35:00,99.36,99.39,99.31,99.39,3135.0,90.1616,90.1888,90.1162,90.1888,3135.0
2015-07-31 14:40:00,99.39,99.4,99.33,99.4,2166.0,90.1888,90.1979,90.1344,90.1979,2166.0
2015-07-31 14:45:00,99.4,99.46,99.34,99.34,3341.0,90.1979,90.2523,90.1434,90.1434,3341.0
2015-07-31 14:50:00,99.37,99.5,99.34,99.45,2000.0,90.1707,90.2886,90.1434,90.2433,2000.0
2015-07-31 14:55:00,99.47,99.47,99.35,99.38,2447.0,90.2614,90.2614,90.1525,90.1797,2447.0
2015-07-31 15:00:00,99.32,99.38,99.29,99.29,3029.0,90.1253,90.1797,90.0981,90.0981,3029.0
2015-07-31 15:05:00,99.27,99.29,99.2,99.2,3421.0,90.0799,90.0981,90.0164,90.0164,3421.0
2015-07-31 15:10:00,99.19,99.23,99.11,99.14,6500.0,90.0073,90.0436,89.9347,89.962,6500.0
2015-07-31 15:15:00,99.16,99.18,99.08,99.08,6030.0,89.9801,89.9983,89.9075,89.9075,6030.0
2015-07-31 15:20:00,99.1,99.16,99.09,99.12,3511.0,89.9257,89.9801,89.9166,89.9438,3511.0
2015-07-31 15:25:00,99.08,99.1,98.91,98.94,9760.0,89.9075,89.9257,89.7533,89.7805,9760.0
2015-07-31 15:30:00,98.98,99.08,98.96,99.03,11800.0,89.8168,89.9075,89.7986,89.8621,11800.0
2015-07-31 15:35:00,99.06,99.09,99.02,99.04,6825.0,89.8894,89.9166,89.8531,89.8712,6825.0
2015-07-31 15:40:00,99.04,99.09,98.96,99.03,8632.0,89.8712,89.9166,89.7986,89.8621,8632.0
2015-07-31 15:45:00,99.03,99.07,98.96,99.07,14614.0,89.8621,89.8984,89.7986,89.8984,14614.0
2015-07-31 15:50:00,99.06,99.07,99.01,99.05,20684.0,89.8894,89.8984,89.844,89.8803,20684.0
2015-07-31 15:55:00,99.06,99.2,99.04,99.19,26998.0,89.8894,90.0164,89.8712,90.0073,26998.0
2015-08-03 09:30:00,99.34,99.38,98.96,99.01,13536.0,90.1434,90.1797,89.7986,89.844,13536.0
2015-08-03 09:35:00,99.05,99.07,98.86,99.0,16925.0,89.8803,89.8984,89.7079,89.8349,16925.0
2015-08-03 09:40:00,98.94,98.98,98.65,98.69,26873.0,89.7805,89.8168,89.5173,89.5536,26873.0
2015-08-03 09:45:00,98.69,99.0,98.69,98.98,8100.0,89.5536,89.8349,89.5536,89.8168,8100.0
2015-08-03 09:50:00,99.03,99.16,98.99,99.13,6805.0,89.8621,89.9801,89.8258,89.9529,6805.0
2015-08-03 09:55:00,99.11,99.21,99.07,99.13,7398.0,89.9347,90.0255,89.8984,89.9529,7398.0
2015-08-03 10:00:00,99.14,99.15,98.89,98.89,3300.0,89.962,89.971,89.7351,89.7351,3300.0
2015-08-03 10:05:00,98.9,98.9,98.68,98.71,4910.0,89.7442,89.7442,89.5445,89.5718,4910.0
2015-08-03 10:10:00,98.7,98.98,98.66,98.98,5455.0,89.5627,89.8168,89.5264,89.8168,5455.0
2015-08-03 10:15:00,98.98,98.98,98.8,98.8,3470.0,89.8168,89.8168,89.6534,89.6534,3470.0
2015-08-03 10:20:00,98.82,98.93,98.72,98.74,5976.0,89.6716,89.7714,89.5808,89.599,5976.0
2015-08-03 10:25:00,98.76,98.82,98.63,98.78,9826.0,89.6171,89.6716,89.4992,89.6353,9826.0
2015-08-03 10:30:00,98.79,98.79,98.59,98.69,8561.0,89.6444,89.6444,89.4629,89.5536,8561.0
2015-08-03 10:35:00,98.7,98.75,98.65,98.73,6987.0,89.5627,89.6081,89.5173,89.5899,6987.0
2015-08-03 10:40:00,98.73,98.78,98.67,98.76,6077.0,89.5899,89.6353,89.5355,89.6171,6077.0
2015-08-03 10:45:00,98.69,98.76,98.65,98.67,5168.0,89.5536,89.6171,89.5173,89.5355,5168.0
2015-08-03 10:50:00,98.64,98.67,98.58,98.63,4067.0,89.5082,89.5355,89.4538,89.4992,4067.0
2015-08-03 10:55:00,98.64,98.78,98.59,98.63,8150.0,89.5082,89.6353,89.4629,89.4992,8150.0
2015-08-03 11:00:00,98.65,98.65,98.47,98.47,8258.0,89.5173,89.5173,89.354,89.354,8258.0
2015-08-03 11:05:00,98.48,98.56,98.39,98.54,4920.0,89.3631,89.4357,89.2814,89.4175,4920.0
2015-08-03 11:10:00,98.55,98.61,98.48,98.48,7660.0,89.4266,89.481,89.3631,89.3631,7660.0
2015-08-03 11:15:00,98.47,98.62,98.43,98.53,3900.0,89.354,89.4901,89.3177,89.4084,3900.0
2015-08-03 11:20:00,98.53,98.59,98.48,98.53,8038.0,89.4084,89.4629,89.3631,89.4084,8038.0
2015-08-03 11:25:00,98.56,98.59,98.47,98.59,2200.0,89.4357,89.4629,89.354,89.4629,2200.0
2015-08-03 11:30:00,98.58,98.61,98.55,98.55,1300.0,89.4538,89.481,89.4266,89.4266,1300.0
2015-08-03 11:35:00,98.54,98.55,98.43,98.47,2800.0,89.4175,89.4266,89.3177,89.354,2800.0
2015-08-03 11:40:00,98.42,98.47,98.41,98.47,1400.0,89.3086,89.354,89.2995,89.354,1400.0
2015-08-03 11:45:00,98.45,98.49,98.25,98.31,2300.0,89.3358,89.3721,89.1544,89.2088,2300.0
2015-08-03 11:50:00,98.27,98.29,98.2,98.29,1900.0,89.1725,89.1907,89.109,89.1907,1900.0
2015-08-03 11:55:00,98.31,98.31,98.2,98.22,900.0,89.2088,89.2088,89.109,89.1271,900.0
2015-08-03 12:00:00,98.24,98.32,98.19,98.19,5000.0,89.1453,89.2179,89.0999,89.0999,5000.0
2015-08-03 12:05:00,98.15,98.3,98.15,98.3,2400.0,89.0636,89.1997,89.0636,89.1997,2400.0
2015-08-03 12:10:00,98.3,98.36,98.3,98.33,2300.0,89.1997,89.2542,89.1997,89.2269,2300.0
2015-08-03 12:15:00,98.33,98.33,98.18,98.2,4650.0,89.2269,89.2269,89.0908,89.109,4650.0
2015-08-03 12:20:00,98.17,98.19,98.09,98.14,5683.0,89.0818,89.0999,89.0092,89.0545,5683.0
2015-08-03 12:25:00,98.18,98.24,98.17,98.17,1600.0,89.0908,89.1453,89.0818,89.0818,1600.0
2015-08-03 12:30:00,98.15,98.15,97.95,98.02,2800.0,89.0636,89.0636,88.8821,88.9456,2800.0
2015-08-03 12:35:00,97.99,98.0,97.82,97.93,6500.0,88.9184,88.9275,88.7642,88.864,6500.0
2015-08-03 12:40:00,97.94,97.94,97.86,97.9,1200.0,88.8731,88.8731,88.8005,88.8368,1200.0
2015-08-03 12:45:00,97.92,97.93,97.73,97.76,2800.0,88.8549,88.864,88.6825,88.7097,2800.0
2015-08-03 12:50:00,97.74,97.77,97.56,97.58,2908.0,88.6916,88.7188,88.5282,88.5464,2908.0
2015-08-03 12:55:00,97.55,97.59,97.46,97.59,11757.0,88.5192,88.5555,88.4375,88.5555,11757.0
2015-08-03 13:00:00,97.56,97.56,97.46,97.54,2900.0,88.5282,88.5282,88.4375,88.5101,2900.0
2015-08-03 13:05:00,97.53,97.53,97.33,97.34,6400.0,88.501,88.501,88.3195,88.3286,6400.0
2015-08-03 13:10:00,97.31,97.5,97.31,97.48,6500.0,88.3014,88.4738,88.3014,88.4556,6500.0
2015-08-03 13:15:00,97.49,97.51,97.39,97.4,5954.0,88.4647,88.4829,88.374,88.383,5954.0
2015-08-03 13:20:00,97.4,97.59,97.39,97.53,2700.0,88.383,88.5555,88.374,88.501,2700.0
2015-08-03 13:25:00,97.51,97.7,97.51,97.69,3087.0,88.4829,88.6553,88.4829,88.6462,3087.0
2015-08-03 13:30:00,97.69,97.7,97.65,97.68,2500.0,88.6462,88.6553,88.6099,88.6371,2500.0
2015-08-03 13:35:00,97.7,97.7,97.56,97.59,12125.0,88.6553,88.6553,88.5282,88.5555,12125.0
2015-08-03 13:40:00,97.7,97.87,97.68,97.86,11500.0,88.6553,88.8095,88.6371,88.8005,11500.0
2015-08-03 13:45:00,97.85,97.93,97.7,97.93,7735.0,88.7914,88.864,88.6553,88.864,7735.0
2015-08-03 13:50:00,97.96,98.06,97.85,97.85,4300.0,88.8912,88.9819,88.7914,88.7914,4300.0
2015-08-03 13:55:00,97.93,97.93,97.81,97.83,4832.0,88.864,88.864,88.7551,88.7732,4832.0
2015-08-03 14:00:00,97.82,97.82,97.69,97.74,4831.0,88.7642,88.7642,88.6462,88.6916,4831.0
2015-08-03 14:05:00,97.78,97.78,97.53,97.53,3000.0,88.7279,88.7279,88.501,88.501,3000.0
2015-08-03 14:10:00,97.55,97.55,97.34,97.37,10970.0,88.5192,88.5192,88.3286,88.3558,10970.0
2015-08-03 14:15:00,97.39,97.63,97.36,97.57,10900.0,88.374,88.5918,88.3467,88.5373,10900.0
2015-08-03 14:20:00,97.57,97.61,97.49,97.53,8200.0,88.5373,88.5736,88.4647,88.501,8200.0
2015-08-03 14:25:00,97.5,97.66,97.5,97.59,9102.0,88.4738,88.619,88.4738,88.5555,9102.0
2015-08-03 14:30:00,97.63,97.64,97.55,97.59,3300.0,88.5918,88.6008,88.5192,88.5555,3300.0
2015-08-03 14:35:00,97.59,97.81,97.58,97.78,3200.0,88.5555,88.7551,88.5464,88.7279,3200.0
2015-08-03 14:40:00,97.85,97.85,97.78,97.78,1400.0,88.7914,88.7914,88.7279,88.7279,1400.0
2015-08-03 14:45:00,97.78,98.03,97.73,98.0,18026.0,88.7279,88.9547,88.6825,88.9275,18026.0
2015-08-03 14:50:00,98.01,98.06,97.95,97.95,4409.0,88.9366,88.9819,88.8821,88.8821,4409.0
2015-08-03 14:55:00,97.95,97.98,97.87,97.96,4812.0,88.8821,88.9093,88.8095,88.8912,4812.0
2015-08-03 15:00:00,98.0,98.04,97.84,97.9,2631.0,88.9275,88.9638,88.7823,88.8368,2631.0
2015-08-03 15:05:00,97.91,97.99,97.91,97.99,2826.0,88.8458,88.9184,88.8458,88.9184,2826.0
2015-08-03 15:10:00,97.96,98.05,97.93,98.04,13080.0,88.8912,88.9729,88.864,88.9638,13080.0
2015-08-03 15:15:00,97.99,98.01,97.76,97.76,4223.0,88.9184,88.9366,88.7097,88.7097,4223.0
2015-08-03 15:20:00,97.82,97.96,97.81,97.96,9799.0,88.7642,88.8912,88.7551,88.8912,9799.0
2015-08-03 15:25:00,97.97,97.97,97.88,97.88,14652.0,88.9003,88.9003,88.8186,88.8186,14652.0
2015-08-03 15:30:00,97.89,97.96,97.82,97.89,8054.0,88.8277,88.8912,88.7642,88.8277,8054.0
2015-08-03 15:35:00,97.9,98.03,97.85,98.03,4850.0,88.8368,88.9547,88.7914,88.9547,4850.0
2015-08-03 15:40:00,98.01,98.1,97.96,98.06,7852.0,88.9366,89.0182,88.8912,88.9819,7852.0
2015-08-03 15:45:00,98.03,98.03,97.96,98.03,15390.0,88.9547,88.9547,88.8912,88.9547,15390.0
2015-08-03 15:50:00,98.03,98.07,97.97,97.98,6818.0,88.9547,88.991,88.9003,88.9093,6818.0
2015-08-03 15:55:00,97.98,98.15,97.89,98.15,12804.0,88.9093,89.0636,88.8277,89.0636,12804.0
2015-08-04 09:30:00,98.18,98.37,97.88,97.99,49767.0,89.0908,89.2632,88.8186,88.9184,49767.0
2015-08-04 09:35:00,97.98,98.07,97.76,97.76,18097.0,88.9093,88.991,88.7097,88.7097,18097.0
2015-08-04 09:40:00,97.79,98.19,97.79,98.18,25339.0,88.7369,89.0999,88.7369,89.0908,25339.0
2015-08-04 09:45:00,98.1,98.1,97.81,97.95,7490.0,89.0182,89.0182,88.7551,88.8821,7490.0
2015-08-04 09:50:00,97.94,98.0,97.86,97.93,6883.0,88.8731,88.9275,88.8005,88.864,6883.0
2015-08-04 09:55:00,97.9,98.0,97.79,98.0,13047.0,88.8368,88.9275,88.7369,88.9275,13047.0
2015-08-04 10:00:00,97.98,98.07,97.98,97.98,14117.0,88.9093,88.991,88.9093,88.9093,14117.0
2015-08-04 10:05:00,98.0,98.22,97.98,98.21,11557.0,88.9275,89.1271,88.9093,89.1181,11557.0
2015-08-04 10:10:00,98.22,98.22,98.03,98.05,16855.0,89.1271,89.1271,88.9547,88.9729,16855.0
2015-08-04 10:15:00,97.98,98.0,97.85,97.97,4163.0,88.9093,88.9275,88.7914,88.9003,4163.0
2015-08-04 10:20:00,97.98,98.03,97.76,97.81,6249.0,88.9093,88.9547,88.7097,88.7551,6249.0
2015-08-04 10:25:00,97.79,97.85,97.7,97.7,3150.0,88.7369,88.7914,88.6553,88.6553,3150.0
2015-08-04 10:30:00,97.7,97.7,97.51,97.53,11014.0,88.6553,88.6553,88.4829,88.501,11014.0
2015-08-04 10:35:00,97.53,97.61,97.48,97.48,6223.0,88.501,88.5736,88.4556,88.4556,6223.0
2015-08-04 10:40:00,97.5,97.52,97.3,97.3,9531.0,88.4738,88.4919,88.2923,88.2923,9531.0
2015-08-04 10:45:00,97.33,97.42,97.3,97.33,9471.0,88.3195,88.4012,88.2923,88.3195,9471.0
2015-08-04 10:50:00,97.27,97.32,97.08,97.15,12161.0,88.2651,88.3105,88.0927,88.1562,12161.0
2015-08-04 10:55:00,97.09,97.1,96.92,96.99,19764.0,88.1017,88.1108,87.9475,88.011,19764.0
2015-08-04 11:00:00,97.04,97.14,96.98,97.0,8759.0,88.0564,88.1471,88.0019,88.0201,8759.0
2015-08-04 11:05:00,97.02,97.09,97.01,97.04,3125.0,88.0382,88.1017,88.0291,88.0564,3125.0
2015-08-04 11:10:00,97.01,97.23,97.01,97.09,9402.0,88.0291,88.2288,88.0291,88.1017,9402.0
2015-08-04 11:15:00,97.05,97.07,96.93,97.04,8586.0,88.0654,88.0836,87.9566,88.0564,8586.0
2015-08-04 11:20:00,97.03,97.03,96.88,96.92,9287.0,88.0473,88.0473,87.9112,87.9475,9287.0
2015-08-04 11:25:00,96.94,96.97,96.86,96.9,8401.0,87.9656,87.9929,87.893,87.9293,8401.0
2015-08-04 11:30:00,96.85,96.85,96.77,96.82,2600.0,87.884,87.884,87.8114,87.8567,2600.0
2015-08-04 11:35:00,96.78,96.9,96.78,96.78,3940.0,87.8204,87.9293,87.8204,87.8204,3940.0
2015-08-04 11:40:00,96.77,96.82,96.77,96.82,2000.0,87.8114,87.8567,87.8114,87.8567,2000.0
2015-08-04 11:45:00,96.9,96.93,96.87,96.87,1594.0,87.9293,87.9566,87.9021,87.9021,1594.0
2015-08-04 11:50:00,96.88,96.92,96.69,96.7,3449.0,87.9112,87.9475,87.7388,87.7478,3449.0
2015-08-04 11:55:00,96.68,96.83,96.66,96.81,3645.0,87.7297,87.8658,87.7116,87.8477,3645.0
2015-08-04 12:00:00,96.82,96.82,96.76,96.76,200.0,87.8567,87.8567,87.8023,87.8023,200.0
2015-08-04 12:05:00,96.89,96.96,96.84,96.87,13938.0,87.9203,87.9838,87.8749,87.9021,13938.0
2015-08-04 12:10:00,96.87,96.87,96.87,96.87,0.0,87.9021,87.9021,87.9021,87.9021,0.0
2015-08-04 12:15:00,96.94,96.94,96.84,96.85,1000.0,87.9656,87.9656,87.8749,87.884,1000.0
2015-08-04 12:20:00,96.83,96.93,96.82,96.92,16038.0,87.8658,87.9566,87.8567,87.9475,16038.0
2015-08-04 12:25:00,96.93,97.02,96.92,96.98,6700.0,87.9566,88.0382,87.9475,88.0019,6700.0
2015-08-04 12:30:00,96.95,96.96,96.9,96.91,6735.0,87.9747,87.9838,87.9293,87.9384,6735.0
2015-08-04 12:35:00,96.92,96.99,96.92,96.99,1700.0,87.9475,88.011,87.9475,88.011,1700.0
2015-08-04 12:40:00,96.98,97.06,96.98,97.01,2682.0,88.0019,88.0745,88.0019,88.0291,2682.0
2015-08-04 12:45:00,97.06,97.07,97.04,97.04,403.0,88.0745,88.0836,88.0564,88.0564,403.0
2015-08-04 12:50:00,97.04,97.04,96.95,96.95,1536.0,88.0564,88.0564,87.9747,87.9747,1536.0
2015-08-04 12:55:00,96.95,96.97,96.92,96.93,1500.0,87.9747,87.9929,87.9475,87.9566,1500.0
2015-08-04 13:00:00,96.9,96.95,96.9,96.95,1948.0,87.9293,87.9747,87.9293,87.9747,1948.0
2015-08-04 13:05:00,96.91,97.0,96.9,97.0,3703.0,87.9384,88.0201,87.9293,88.0201,3703.0
2015-08-04 13:10:00,96.98,96.98,96.9,96.9,7700.0,88.0019,88.0019,87.9293,87.9293,7700.0
2015-08-04 13:15:00,96.92,97.0,96.92,96.95,4150.0,87.9475,88.0201,87.9475,87.9747,4150.0
2015-08-04 13:20:00,96.96,97.03,96.95,96.99,1900.0,87.9838,88.0473,87.9747,88.011,1900.0
2015-08-04 13:25:00,97.04,97.09,96.94,96.99,3315.0,88.0564,88.1017,87.9656,88.011,3315.0
2015-08-04 13:30:00,97.03,97.2,97.02,97.14,5028.0,88.0473,88.2016,88.0382,88.1471,5028.0
2015-08-04 13:35:00,97.16,97.21,97.04,97.08,8122.0,88.1653,88.2106,88.0564,88.0927,8122.0
2015-08-04 13:40:00,97.04,97.04,96.9,96.94,2100.0,88.0564,88.0564,87.9293,87.9656,2100.0
2015-08-04 13:45:00,96.94,97.0,96.93,96.93,5000.0,87.9656,88.0201,87.9566,87.9566,5000.0
2015-08-04 13:50:00,96.93,96.93,96.87,96.87,16202.0,87.9566,87.9566,87.9021,87.9021,16202.0
2015-08-04 13:55:00,96.85,96.85,96.68,96.75,9783.0,87.884,87.884,87.7297,87.7932,9783.0
2015-08-04 14:00:00,96.76,96.78,96.69,96.76,4483.0,87.8023,87.8204,87.7388,87.8023,4483.0
2015-08-04 14:05:00,96.74,96.74,96.52,96.52,1900.0,87.7841,87.7841,87.5845,87.5845,1900.0
2015-08-04 14:10:00,96.51,96.62,96.4,96.61,9351.0,87.5754,87.6753,87.4756,87.6662,9351.0
2015-08-04 14:15:00,96.64,96.64,96.56,96.56,1100.0,87.6934,87.6934,87.6208,87.6208,1100.0
2015-08-04 14:20:00,96.61,96.64,96.57,96.61,3218.0,87.6662,87.6934,87.6299,87.6662,3218.0
2015-08-04 14:25:00,96.55,96.62,96.54,96.6,3000.0,87.6117,87.6753,87.6027,87.6571,3000.0
2015-08-04 14:30:00,96.55,96.58,96.52,96.55,1600.0,87.6117,87.639,87.5845,87.6117,1600.0
2015-08-04 14:35:00,96.55,96.8,96.55,96.74,6300.0,87.6117,87.8386,87.6117,87.7841,6300.0
2015-08-04 14:40:00,96.79,96.88,96.75,96.88,2578.0,87.8295,87.9112,87.7932,87.9112,2578.0
2015-08-04 14:45:00,96.85,97.02,96.85,96.99,3050.0,87.884,88.0382,87.884,88.011,3050.0
2015-08-04 14:50:00,96.98,97.0,96.94,96.99,5579.0,88.0019,88.0201,87.9656,88.011,5579.0
2015-08-04 14:55:00,96.97,96.97,96.81,96.81,2900.0,87.9929,87.9929,87.8477,87.8477,2900.0
2015-08-04 15:00:00,96.88,96.94,96.78,96.88,9800.0,87.9112,87.9656,87.8204,87.9112,9800.0
2015-08-04 15:05:00,96.84,96.96,96.84,96.89,7618.0,87.8749,87.9838,87.8749,87.9203,7618.0
2015-08-04 15:10:00,96.88,96.88,96.77,96.84,4200.0,87.9112,87.9112,87.8114,87.8749,4200.0
2015-08-04 15:15:00,96.83,96.87,96.73,96.76,5002.0,87.8658,87.9021,87.7751,87.8023,5002.0
2015-08-04 15:20:00,96.75,96.86,96.75,96.79,4807.0,87.7932,87.893,87.7932,87.8295,4807.0
2015-08-04 15:25:00,96.78,96.83,96.73,96.79,4390.0,87.8204,87.8658,87.7751,87.8295,4390.0
2015-08-04 15:30:00,96.78,96.93,96.78,96.92,10454.0,87.8204,87.9566,87.8204,87.9475,10454.0
2015-08-04 15:35:00,96.92,97.03,96.91,97.0,23211.0,87.9475,88.0473,87.9384,88.0201,23211.0
2015-08-04 15:40:00,97.0,97.03,96.97,97.03,24831.0,88.0201,88.0473,87.9929,88.0473,24831.0
2015-08-04 15:45:00,96.99,97.04,96.88,96.88,26263.0,88.011,88.0564,87.9112,87.9112,26263.0
2015-08-04 15:50:00,96.87,96.87,96.73,96.76,21758.0,87.9021,87.9021,87.7751,87.8023,21758.0
2015-08-04 15:55:00,96.75,96.82,96.69,96.79,28205.0,87.7932,87.8567,87.7388,87.8295,28205.0
2015-08-05 09:30:00,98.47,98.53,98.38,98.41,41171.0,89.354,89.4084,89.2723,89.2995,41171.0
2015-08-05 09:35:00,98.45,98.74,98.39,98.62,35471.0,89.3358,89.599,89.2814,89.4901,35471.0
2015-08-05 09:40:00,98.74,98.79,98.51,98.71,27233.0,89.599,89.6444,89.3903,89.5718,27233.0
2015-08-05 09:45:00,98.7,98.78,98.65,98.77,43109.0,89.5627,89.6353,89.5173,89.6262,43109.0
2015-08-05 09:50:00,98.81,98.99,98.76,98.96,24178.0,89.6625,89.8258,89.6171,89.7986,24178.0
2015-08-05 09:55:00,98.93,99.02,98.74,98.74,13367.0,89.7714,89.8531,89.599,89.599,13367.0
2015-08-05 10:00:00,98.71,98.78,98.45,98.66,17697.0,89.5718,89.6353,89.3358,89.5264,17697.0
2015-08-05 10:05:00,98.66,98.68,98.54,98.61,11330.0,89.5264,89.5445,89.4175,89.481,11330.0
2015-08-05 10:10:00,98.66,98.78,98.6,98.6,19875.0,89.5264,89.6353,89.472,89.472,19875.0
2015-08-05 10:15:00,98.61,98.71,98.53,98.68,10325.0,89.481,89.5718,89.4084,89.5445,10325.0
2015-08-05 10:20:00,98.68,98.72,98.63,98.69,19400.0,89.5445,89.5808,89.4992,89.5536,19400.0
2015-08-05 10:25:00,98.7,98.8,98.67,98.75,9813.0,89.5627,89.6534,89.5355,89.6081,9813.0
2015-08-05 10:30:00,98.79,98.88,98.7,98.81,4750.0,89.6444,89.726,89.5627,89.6625,4750.0
2015-08-05 10:35:00,98.79,98.82,98.78,98.8,5366.0,89.6444,89.6716,89.6353,89.6534,5366.0
2015-08-05 10:40:00,98.75,98.77,98.68,98.69,5230.0,89.6081,89.6262,89.5445,89.5536,5230.0
2015-08-05 10:45:00,98.63,98.78,98.63,98.75,4913.0,89.4992,89.6353,89.4992,89.6081,4913.0
2015-08-05 10:50:00,98.76,98.77,98.69,98.77,3950.0,89.6171,89.6262,89.5536,89.6262,3950.0
2015-08-05 10:55:00,98.8,98.81,98.68,98.74,5958.0,89.6534,89.6625,89.5445,89.599,5958.0
2015-08-05 11:00:00,98.76,98.8,98.67,98.68,9069.0,89.6171,89.6534,89.5355,89.5445,9069.0
2015-08-05 11:05:00,98.72,98.82,98.65,98.69,11290.0,89.5808,89.6716,89.5173,89.5536,11290.0
2015-08-05 11:10:00,98.67,98.76,98.67,98.75,5800.0,89.5355,89.6171,89.5355,89.6081,5800.0
2015-08-05 11:15:00,98.75,99.0,98.65,99.0,20048.0,89.6081,89.8349,89.5173,89.8349,20048.0
2015-08-05 11:20:00,99.0,99.08,98.89,98.93,10712.0,89.8349,89.9075,89.7351,89.7714,10712.0
2015-08-05 11:25:00,98.92,99.0,98.92,99.0,2503.0,89.7623,89.8349,89.7623,89.8349,2503.0
2015-08-05 11:30:00,99.0,99.21,99.0,99.12,9600.0,89.8349,90.0255,89.8349,89.9438,9600.0
2015-08-05 11:35:00,99.07,99.19,99.01,99.02,10604.0,89.8984,90.0073,89.844,89.8531,10604.0
2015-08-05 11:40:00,99.01,99.02,98.94,99.0,3916.0,89.844,89.8531,89.7805,89.8349,3916.0
2015-08-05 11:45:00,99.02,99.02,98.96,98.96,800.0,89.8531,89.8531,89.7986,89.7986,800.0
2015-08-05 11:50:00,98.94,98.94,98.77,98.77,4089.0,89.7805,89.7805,89.6262,89.6262,4089.0
2015-08-05 11:55:00,98.72,98.75,98.57,98.64,5399.0,89.5808,89.6081,89.4447,89.5082,5399.0
2015-08-05 12:00:00,98.58,98.62,98.56,98.56,3100.0,89.4538,89.4901,89.4357,89.4357,3100.0
2015-08-05 12:05:00,98.56,98.58,98.51,98.56,1200.0,89.4357,89.4538,89.3903,89.4357,1200.0
2015-08-05 12:10:00,98.57,98.62,98.53,98.58,2683.0,89.4447,89.4901,89.4084,89.4538,2683.0
2015-08-05 12:15:00,98.61,98.63,98.43,98.43,5100.0,89.481,89.4992,89.3177,89.3177,5100.0
2015-08-05 12:20:00,98.46,98.54,98.43,98.51,2290.0,89.3449,89.4175,89.3177,89.3903,2290.0
2015-08-05 12:25:00,98.4,98.44,98.37,98.42,1600.0,89.2905,89.3268,89.2632,89.3086,1600.0
2015-08-05 12:30:00,98.41,98.44,98.37,98.37,5108.0,89.2995,89.3268,89.2632,89.2632,5108.0
2015-08-05 12:35:00,98.42,98.48,98.36,98.48,2400.0,89.3086,89.3631,89.2542,89.3631,2400.0
2015-08-05 12:40:00,98.47,98.53,98.38,98.52,5202.0,89.354,89.4084,89.2723,89.3994,5202.0
2015-08-05 12:45:00,98.55,98.66,98.52,98.65,2500.0,89.4266,89.5264,89.3994,89.5173,2500.0
2015-08-05 12:50:00,98.66,98.66,98.5,98.5,3255.0,89.5264,89.5264,89.3812,89.3812,3255.0
2015-08-05 12:55:00,98.54,98.67,98.53,98.66,2900.0,89.4175,89.5355,89.4084,89.5264,2900.0
2015-08-05 13:00:00,98.65,98.67,98.6,98.6,900.0,89.5173,89.5355,89.472,89.472,900.0
2015-08-05 13:05:00,98.57,98.65,98.57,98.57,1800.0,89.4447,89.5173,89.4447,89.4447,1800.0
2015-08-05 13:10:00,98.59,98.64,98.52,98.56,1415.0,89.4629,89.5082,89.3994,89.4357,1415.0
2015-08-05 13:15:00,98.5,98.55,98.46,98.55,3720.0,89.3812,89.4266,89.3449,89.4266,3720.0
2015-08-05 13:20:00,98.57,98.71,98.55,98.71,4700.0,89.4447,89.5718,89.4266,89.5718,4700.0
2015-08-05 13:25:00,98.71,98.74,98.57,98.74,3400.0,89.5718,89.599,89.4447,89.599,3400.0
2015-08-05 13:30:00,98.72,98.72,98.61,98.61,900.0,89.5808,89.5808,89.481,89.481,900.0
2015-08-05 13:35:00,98.61,98.77,98.61,98.77,3012.0,89.481,89.6262,89.481,89.6262,3012.0
2015-08-05 13:40:00,98.79,99.1,98.79,99.07,2400.0,89.6444,89.9257,89.6444,89.8984,2400.0
2015-08-05 13:45:00,99.04,99.14,99.03,99.1,2960.0,89.8712,89.962,89.8621,89.9257,2960.0
2015-08-05 13:50:00,99.06,99.06,98.88,98.93,12700.0,89.8894,89.8894,89.726,89.7714,12700.0
2015-08-05 13:55:00,98.93,98.93,98.84,98.87,3500.0,89.7714,89.7714,89.6897,89.717,3500.0
2015-08-05 14:00:00,98.87,98.9,98.79,98.86,6300.0,89.717,89.7442,89.6444,89.7079,6300.0
2015-08-05 14:05:00,98.88,98.93,98.86,98.88,1590.0,89.726,89.7714,89.7079,89.726,1590.0
2015-08-05 14:10:00,98.83,98.86,98.78,98.82,2155.0,89.6807,89.7079,89.6353,89.6716,2155.0
2015-08-05 14:15:00,98.82,98.96,98.82,98.91,1599.0,89.6716,89.7986,89.6716,89.7533,1599.0
2015-08-05 14:20:00,98.91,98.94,98.83,98.89,3300.0,89.7533,89.7805,89.6807,89.7351,3300.0
2015-08-05 14:25:00,98.86,98.87,98.78,98.81,16208.0,89.7079,89.717,89.6353,89.6625,16208.0
2015-08-05 14:30:00,98.84,98.84,98.83,98.84,200.0,89.6897,89.6897,89.6807,89.6897,200.0
2015-08-05 14:35:00,98.84,98.86,98.81,98.84,3000.0,89.6897,89.7079,89.6625,89.6897,3000.0
2015-08-05 14:40:00,98.82,98.82,98.69,98.72,4607.0,89.6716,89.6716,89.5536,89.5808,4607.0
2015-08-05 14:45:00,98.73,98.77,98.69,98.76,4854.0,89.5899,89.6262,89.5536,89.6171,4854.0
2015-08-05 14:50:00,98.76,98.76,98.62,98.69,4325.0,89.6171,89.6171,89.4901,89.5536,4325.0
2015-08-05 14:55:00,98.67,98.67,98.52,98.56,3800.0,89.5355,89.5355,89.3994,89.4357,3800.0
2015-08-05 15:00:00,98.56,98.65,98.55,98.6,1815.0,89.4357,89.5173,89.4266,89.472,1815.0
2015-08-05 15:05:00,98.6,98.7,98.6,98.69,2006.0,89.472,89.5627,89.472,89.5536,2006.0
2015-08-05 15:10:00,98.69,98.76,98.65,98.68,6431.0,89.5536,89.6171,89.5173,89.5445,6431.0
2015-08-05 15:15:00,98.65,98.71,98.64,98.64,3800.0,89.5173,89.5718,89.5082,89.5082,3800.0
2015-08-05 15:20:00,98.64,98.79,98.62,98.79,11509.0,89.5082,89.6444,89.4901,89.6444,11509.0
2015-08-05 15:25:00,98.83,98.89,98.83,98.86,3147.0,89.6807,89.7351,89.6807,89.7079,3147.0
2015-08-05 15:30:00,98.86,98.86,98.69,98.78,9000.0,89.7079,89.7079,89.5536,89.6353,9000.0
2015-08-05 15:35:00,98.76,98.77,98.65,98.67,6900.0,89.6171,89.6262,89.5173,89.5355,6900.0
2015-08-05 15:40:00,98.67,98.71,98.59,98.62,8300.0,89.5355,89.5718,89.4629,89.4901,8300.0
2015-08-05 15:45:00,98.63,98.69,98.59,98.62,11198.0,89.4992,89.5536,89.4629,89.4901,11198.0
2015-08-05 15:50:00,98.66,98.68,98.61,98.65,8808.0,89.5264,89.5445,89.481,89.5173,8808.0
2015-08-05 15:55:00,98.66,98.68,98.6,98.6,25760.0,89.5264,89.5445,89.472,89.472,25760.0
2015-08-06 09:30:00,98.03,98.11,97.79,97.8,22899.0,88.9547,89.0273,88.7369,88.746,22899.0
2015-08-06 09:35:00,97.84,97.84,97.56,97.77,14437.0,88.7823,88.7823,88.5282,88.7188,14437.0
2015-08-06 09:40:00,97.78,97.78,97.57,97.66,14493.0,88.7279,88.7279,88.5373,88.619,14493.0
2015-08-06 09:45:00,97.69,97.72,97.46,97.46,13846.0,88.6462,88.6734,88.4375,88.4375,13846.0
2015-08-06 09:50:00,97.47,97.61,97.38,97.39,10188.0,88.4466,88.5736,88.3649,88.374,10188.0
2015-08-06 09:55:00,97.35,97.38,97.21,97.3,12150.0,88.3377,88.3649,88.2106,88.2923,12150.0
2015-08-06 10:00:00,97.25,97.34,97.17,97.31,10787.0,88.2469,88.3286,88.1743,88.3014,10787.0
2015-08-06 10:05:00,97.32,97.39,97.28,97.38,15697.0,88.3105,88.374,88.2742,88.3649,15697.0
2015-08-06 10:10:00,97.38,97.56,97.38,97.52,34579.0,88.3649,88.5282,88.3649,88.4919,34579.0
2015-08-06 10:15:00,97.51,97.53,97.28,97.29,12035.0,88.4829,88.501,88.2742,88.2832,12035.0
2015-08-06 10:20:00,97.27,97.36,97.21,97.27,5742.0,88.2651,88.3467,88.2106,88.2651,5742.0
2015-08-06 10:25:00,97.32,97.32,97.18,97.22,7806.0,88.3105,88.3105,88.1834,88.2197,7806.0
2015-08-06 10:30:00,97.19,97.4,97.16,97.4,5973.0,88.1925,88.383,88.1653,88.383,5973.0
2015-08-06 10:35:00,97.43,97.66,97.42,97.63,6971.0,88.4103,88.619,88.4012,88.5918,6971.0
2015-08-06 10:40:00,97.64,97.77,97.59,97.76,6316.0,88.6008,88.7188,88.5555,88.7097,6316.0
2015-08-06 10:45:00,97.79,98.1,97.66,98.05,73914.0,88.7369,89.0182,88.619,88.9729,73914.0
2015-08-06 10:50:00,98.01,98.08,97.98,98.02,45695.0,88.9366,89.0001,88.9093,88.9456,45695.0
2015-08-06 10:55:00,98.0,98.04,97.67,97.67,13726.0,88.9275,88.9638,88.628,88.628,13726.0
2015-08-06 11:00:00,97.63,97.77,97.62,97.77,6000.0,88.5918,88.7188,88.5827,88.7188,6000.0
2015-08-06 11:05:00,97.73,97.73,97.58,97.62,6937.0,88.6825,88.6825,88.5464,88.5827,6937.0
2015-08-06 11:10:00,97.67,97.72,97.51,97.57,13544.0,88.628,88.6734,88.4829,88.5373,13544.0
2015-08-06 11:15:00,97.62,97.71,97.57,97.58,9935.0,88.5827,88.6643,88.5373,88.5464,9935.0
2015-08-06 11:20:00,97.55,97.66,97.55,97.59,1700.0,88.5192,88.619,88.5192,88.5555,1700.0
2015-08-06 11:25:00,97.57,97.57,97.32,97.36,5645.0,88.5373,88.5373,88.3105,88.3467,5645.0
2015-08-06 11:30:00,97.35,97.39,97.17,97.18,3200.0,88.3377,88.374,88.1743,88.1834,3200.0
2015-08-06 11:35:00,97.15,97.15,97.03,97.03,300.0,88.1562,88.1562,88.0473,88.0473,300.0
2015-08-06 11:40:00,96.97,97.02,96.92,97.02,1900.0,87.9929,88.0382,87.9475,88.0382,1900.0
2015-08-06 11:45:00,97.09,97.13,97.09,97.13,400.0,88.1017,88.138,88.1017,88.138,400.0
2015-08-06 11:50:00,97.1,97.1,96.94,96.94,1000.0,88.1108,88.1108,87.9656,87.9656,1000.0
2015-08-06 11:55:00,96.88,96.88,96.67,96.67,1705.0,87.9112,87.9112,87.7206,87.7206,1705.0
2015-08-06 12:00:00,96.73,96.84,96.71,96.83,2800.0,87.7751,87.8749,87.7569,87.8658,2800.0
2015-08-06 12:05:00,96.95,96.98,96.76,96.87,3736.0,87.9747,88.0019,87.8023,87.9021,3736.0
2015-08-06 12:10:00,96.87,96.93,96.75,96.88,7461.0,87.9021,87.9566,87.7932,87.9112,7461.0
2015-08-06 12:15:00,96.88,96.88,96.72,96.72,4028.0,87.9112,87.9112,87.766,87.766,4028.0
2015-08-06 12:20:00,96.74,96.74,96.71,96.72,1647.0,87.7841,87.7841,87.7569,87.766,1647.0
2015-08-06 12:25:00,96.7,96.72,96.68,96.71,3250.0,87.7478,87.766,87.7297,87.7569,3250.0
2015-08-06 12:30:00,96.69,96.7,96.61,96.65,6252.0,87.7388,87.7478,87.6662,87.7025,6252.0
2015-08-06 12:35:00,96.61,96.61,96.55,96.55,5582.0,87.6662,87.6662,87.6117,87.6117,5582.0
2015-08-06 12:40:00,96.51,96.62,96.51,96.56,5133.0,87.5754,87.6753,87.5754,87.6208,5133.0
2015-08-06 12:45:00,96.56,96.59,96.48,96.57,3916.0,87.6208,87.648,87.5482,87.6299,3916.0
2015-08-06 12:50:00,96.61,96.61,96.48,96.48,5247.0,87.6662,87.6662,87.5482,87.5482,5247.0
2015-08-06 12:55:00,96.54,96.57,96.39,96.43,8569.0,87.6027,87.6299,87.4665,87.5028,8569.0
2015-08-06 13:00:00,96.4,96.41,96.32,96.38,12903.0,87.4756,87.4847,87.403,87.4575,12903.0
2015-08-06 13:05:00,96.42,96.42,96.34,96.38,3527.0,87.4938,87.4938,87.4212,87.4575,3527.0
2015-08-06 13:10:00,96.41,96.57,96.41,96.56,4075.0,87.4847,87.6299,87.4847,87.6208,4075.0
2015-08-06 13:15:00,96.6,96.61,96.51,96.56,13487.0,87.6571,87.6662,87.5754,87.6208,13487.0
2015-08-06 13:20:00,96.56,96.83,96.56,96.77,9611.0,87.6208,87.8658,87.6208,87.8114,9611.0
2015-08-06 13:25:00,96.78,96.95,96.76,96.76,26235.0,87.8204,87.9747,87.8023,87.8023,26235.0
2015-08-06 13:30:00,96.73,96.76,96.62,96.69,11500.0,87.7751,87.8023,87.6753,87.7388,11500.0
2015-08-06 13:35:00,96.7,96.76,96.64,96.64,3350.0,87.7478,87.8023,87.6934,87.6934,3350.0
2015-08-06 13:40:00,96.66,96.67,96.59,96.66,10282.0,87.7116,87.7206,87.648,87.7116,10282.0
2015-08-06 13:45:00,96.66,96.83,96.62,96.82,28275.0,87.7116,87.8658,87.6753,87.8567,28275.0
2015-08-06 13:50:00,96.78,96.78,96.67,96.73,6562.0,87.8204,87.8204,87.7206,87.7751,6562.0
2015-08-06 13:55:00,96.73,96.74,96.67,96.72,3940.0,87.7751,87.7841,87.7206,87.766,3940.0
2015-08-06 14:00:00,96.74,96.74,96.6,96.6,10339.0,87.7841,87.7841,87.6571,87.6571,10339.0
2015-08-06 14:05:00,96.61,96.66,96.59,96.63,7104.0,87.6662,87.7116,87.648,87.6843,7104.0
2015-08-06 14:10:00,96.65,96.74,96.63,96.74,4200.0,87.7025,87.7841,87.6843,87.7841,4200.0
2015-08-06 14:15:00,96.69,96.69,96.58,96.61,6711.0,87.7388,87.7388,87.639,87.6662,6711.0
2015-08-06 14:20:00,96.65,96.79,96.62,96.77,21126.0,87.7025,87.8295,87.6753,87.8114,21126.0
2015-08-06 14:25:00,96.75,96.81,96.73,96.8,20455.0,87.7932,87.8477,87.7751,87.8386,20455.0
2015-08-06 14:30:00,96.8,96.81,96.6,96.65,25129.0,87.8386,87.8477,87.6571,87.7025,25129.0
2015-08-06 14:35:00,96.66,96.67,96.59,96.63,22341.0,87.7116,87.7206,87.648,87.6843,22341.0
2015-08-06 14:40:00,96.62,96.63,96.52,96.56,25148.0,87.6753,87.6843,87.5845,87.6208,25148.0
2015-08-06 14:45:00,96.58,96.61,96.58,96.6,22312.0,87.639,87.6662,87.639,87.6571,22312.0
2015-08-06 14:50:00,96.6,96.61,96.36,96.36,29575.0,87.6571,87.6662,87.4393,87.4393,29575.0
2015-08-06 14:55:00,96.36,96.38,96.24,96.38,28892.0,87.4393,87.4575,87.3304,87.4575,28892.0
2015-08-06 15:00:00,96.38,96.45,96.26,96.45,34192.0,87.4575,87.521,87.3486,87.521,34192.0
2015-08-06 15:05:00,96.5,96.66,96.5,96.59,18141.0,87.5664,87.7116,87.5664,87.648,18141.0
2015-08-06 15:10:00,96.61,96.71,96.6,96.64,20997.0,87.6662,87.7569,87.6571,87.6934,20997.0
2015-08-06 15:15:00,96.65,96.7,96.55,96.69,12426.0,87.7025,87.7478,87.6117,87.7388,12426.0
2015-08-06 15:20:00,96.67,96.68,96.54,96.55,11187.0,87.7206,87.7297,87.6027,87.6117,11187.0
2015-08-06 15:25:00,96.56,96.59,96.41,96.45,10383.0,87.6208,87.648,87.4847,87.521,10383.0
2015-08-06 15:30:00,96.47,96.54,96.34,96.48,18225.0,87.5391,87.6027,87.4212,87.5482,18225.0
2015-08-06 15:35:00,96.48,96.65,96.45,96.6,25858.0,87.5482,87.7025,87.521,87.6571,25858.0
2015-08-06 15:40:00,96.6,96.65,96.55,96.56,20316.0,87.6571,87.7025,87.6117,87.6208,20316.0
2015-08-06 15:45:00,96.56,96.57,96.42,96.46,47102.0,87.6208,87.6299,87.4938,87.5301,47102.0
2015-08-06 15:50:00,96.42,96.5,96.35,96.46,64396.0,87.4938,87.5664,87.4302,87.5301,64396.0
2015-08-06 15:55:00,96.48,96.55,96.28,96.36,146465.0,87.5482,87.6117,87.3667,87.4393,146465.0
2015-08-07 09:30:00,96.05,96.13,95.87,95.9,13619.0,87.158,87.2306,86.9947,87.0219,13619.0
2015-08-07 09:35:00,95.84,96.19,95.84,96.07,26448.0,86.9675,87.2851,86.9675,87.1762,26448.0
2015-08-07 09:40:00,96.35,96.38,96.32,96.34,3900.0,87.4302,87.4575,87.403,87.4212,3900.0
2015-08-07 09:45:00,96.3,96.3,96.05,96.11,12182.0,87.3849,87.3849,87.158,87.2125,12182.0
2015-08-07 09:50:00,96.13,96.26,96.06,96.25,7085.0,87.2306,87.3486,87.1671,87.3395,7085.0
2015-08-07 09:55:00,96.23,96.37,96.17,96.27,3700.0,87.3214,87.4484,87.2669,87.3577,3700.0
2015-08-07 10:00:00,96.21,96.26,96.15,96.19,3524.0,87.3032,87.3486,87.2488,87.2851,3524.0
2015-08-07 10:05:00,96.17,96.17,96.13,96.14,600.0,87.2669,87.2669,87.2306,87.2397,600.0
2015-08-07 10:10:00,96.16,96.25,95.99,95.99,5822.0,87.2578,87.3395,87.1036,87.1036,5822.0
2015-08-07 10:15:00,96.01,96.08,95.97,96.02,8843.0,87.1217,87.1852,87.0854,87.1308,8843.0
2015-08-07 10:20:00,95.99,96.04,95.77,95.77,5462.0,87.1036,87.1489,86.9039,86.9039,5462.0
2015-08-07 10:25:00,95.76,95.82,95.67,95.78,3800.0,86.8949,86.9493,86.8132,86.913,3800.0
2015-08-07 10:30:00,95.84,95.97,95.84,95.94,5619.0,86.9675,87.0854,86.9675,87.0582,5619.0
2015-08-07 10:35:00,95.92,96.2,95.92,96.17,2100.0,87.0401,87.2941,87.0401,87.2669,2100.0
2015-08-07 10:40:00,96.22,96.34,96.09,96.09,13348.0,87.3123,87.4212,87.1943,87.1943,13348.0
2015-08-07 10:45:00,96.13,96.27,96.07,96.16,7918.0,87.2306,87.3577,87.1762,87.2578,7918.0
2015-08-07 10:50:00,96.21,96.25,95.97,95.97,5867.0,87.3032,87.3395,87.0854,87.0854,5867.0
2015-08-07 10:55:00,95.95,96.05,95.95,95.99,1918.0,87.0673,87.158,87.0673,87.1036,1918.0
2015-08-07 11:00:00,95.95,96.03,95.95,95.98,1400.0,87.0673,87.1399,87.0673,87.0945,1400.0
2015-08-07 11:05:00,95.99,96.1,95.97,96.01,6007.0,87.1036,87.2034,87.0854,87.1217,6007.0
2015-08-07 11:10:00,96.0,96.04,95.89,95.89,3853.0,87.1127,87.1489,87.0128,87.0128,3853.0
2015-08-07 11:15:00,95.88,95.94,95.7,95.73,11395.0,87.0038,87.0582,86.8404,86.8676,11395.0
2015-08-07 11:20:00,95.73,95.82,95.73,95.82,3400.0,86.8676,86.9493,86.8676,86.9493,3400.0
2015-08-07 11:25:00,95.83,95.89,95.83,95.89,320.0,86.9584,87.0128,86.9584,87.0128,320.0
2015-08-07 11:30:00,95.85,95.87,95.83,95.87,2500.0,86.9765,86.9947,86.9584,86.9947,2500.0
2015-08-07 11:35:00,95.74,95.74,95.74,95.74,500.0,86.8767,86.8767,86.8767,86.8767,500.0
2015-08-07 11:40:00,95.83,95.83,95.83,95.83,600.0,86.9584,86.9584,86.9584,86.9584,600.0
2015-08-07 11:45:00,95.79,95.94,95.79,95.85,5410.0,86.9221,87.0582,86.9221,86.9765,5410.0
2015-08-07 11:50:00,95.88,96.0,95.88,95.91,1300.0,87.0038,87.1127,87.0038,87.031,1300.0
2015-08-07 11:55:00,95.94,96.01,95.94,96.01,600.0,87.0582,87.1217,87.0582,87.1217,600.0
2015-08-07 12:00:00,96.01,96.16,96.01,96.15,1900.0,87.1217,87.2578,87.1217,87.2488,1900.0
2015-08-07 12:05:00,96.1,96.17,96.09,96.17,1100.0,87.2034,87.2669,87.1943,87.2669,1100.0
2015-08-07 12:10:00,96.22,96.3,96.21,96.3,3385.0,87.3123,87.3849,87.3032,87.3849,3385.0
2015-08-07 12:15:00,96.34,96.34,96.27,96.27,2200.0,87.4212,87.4212,87.3577,87.3577,2200.0
2015-08-07 12:20:00,96.22,96.31,96.17,96.31,1186.0,87.3123,87.394,87.2669,87.394,1186.0
2015-08-07 12:25:00,96.36,96.36,96.23,96.23,900.0,87.4393,87.4393,87.3214,87.3214,900.0
2015-08-07 12:30:00,96.26,96.26,96.16,96.17,4475.0,87.3486,87.3486,87.2578,87.2669,4475.0
2015-08-07 12:35:00,96.16,96.16,96.0,96.11,3400.0,87.2578,87.2578,87.1127,87.2125,3400.0
2015-08-07 12:40:00,96.11,96.12,96.11,96.12,400.0,87.2125,87.2215,87.2125,87.2215,400.0
2015-08-07 12:45:00,96.18,96.18,96.18,96.18,100.0,87.276,87.276,87.276,87.276,100.0
2015-08-07 12:50:00,96.21,96.21,96.15,96.15,1000.0,87.3032,87.3032,87.2488,87.2488,1000.0
2015-08-07 12:55:00,96.14,96.23,96.14,96.23,1064.0,87.2397,87.3214,87.2397,87.3214,1064.0
2015-08-07 13:00:00,96.22,96.23,96.17,96.23,1900.0,87.3123,87.3214,87.2669,87.3214,1900.0
2015-08-07 13:05:00,96.24,96.25,96.22,96.24,900.0,87.3304,87.3395,87.3123,87.3304,900.0
2015-08-07 13:10:00,96.24,96.32,96.21,96.32,3000.0,87.3304,87.403,87.3032,87.403,3000.0
2015-08-07 13:15:00,96.29,96.37,96.29,96.37,862.0,87.3758,87.4484,87.3758,87.4484,862.0
2015-08-07 13:20:00,96.37,96.47,96.37,96.42,4316.0,87.4484,87.5391,87.4484,87.4938,4316.0
2015-08-07 13:25:00,96.42,96.56,96.39,96.5,22738.0,87.4938,87.6208,87.4665,87.5664,22738.0
2015-08-07 13:30:00,96.53,96.64,96.48,96.64,4910.0,87.5936,87.6934,87.5482,87.6934,4910.0
2015-08-07 13:35:00,96.63,96.63,96.38,96.38,15425.0,87.6843,87.6843,87.4575,87.4575,15425.0
2015-08-07 13:40:00,96.42,96.48,96.39,96.48,4123.0,87.4938,87.5482,87.4665,87.5482,4123.0
2015-08-07 13:45:00,96.49,96.5,96.42,96.5,3284.0,87.5573,87.5664,87.4938,87.5664,3284.0
2015-08-07 13:50:00,96.46,96.46,96.35,96.35,2400.0,87.5301,87.5301,87.4302,87.4302,2400.0
2015-08-07 13:55:00,96.31,96.37,96.3,96.35,2300.0,87.394,87.4484,87.3849,87.4302,2300.0
2015-08-07 14:00:00,96.35,96.39,96.32,96.34,3800.0,87.4302,87.4665,87.403,87.4212,3800.0
2015-08-07 14:05:00,96.29,96.34,96.24,96.33,9173.0,87.3758,87.4212,87.3304,87.4121,9173.0
2015-08-07 14:10:00,96.33,96.33,96.24,96.24,5400.0,87.4121,87.4121,87.3304,87.3304,5400.0
2015-08-07 14:15:00,96.25,96.27,96.22,96.22,3639.0,87.3395,87.3577,87.3123,87.3123,3639.0
2015-08-07 14:20:00,96.17,96.17,96.06,96.09,2900.0,87.2669,87.2669,87.1671,87.1943,2900.0
2015-08-07 14:25:00,96.09,96.15,96.07,96.08,5559.0,87.1943,87.2488,87.1762,87.1852,5559.0
2015-08-07 14:30:00,96.12,96.26,96.12,96.2,3800.0,87.2215,87.3486,87.2215,87.2941,3800.0
2015-08-07 14:35:00,96.25,96.26,96.17,96.19,4235.0,87.3395,87.3486,87.2669,87.2851,4235.0
2015-08-07 14:40:00,96.14,96.21,96.13,96.2,2017.0,87.2397,87.3032,87.2306,87.2941,2017.0
2015-08-07 14:45:00,96.27,96.42,96.27,96.42,1711.0,87.3577,87.4938,87.3577,87.4938,1711.0
2015-08-07 14:50:00,96.42,96.53,96.42,96.48,2800.0,87.4938,87.5936,87.4938,87.5482,2800.0
2015-08-07 14:55:00,96.48,96.51,96.45,96.47,2177.0,87.5482,87.5754,87.521,87.5391,2177.0
2015-08-07 15:00:00,96.49,96.56,96.49,96.52,5914.0,87.5573,87.6208,87.5573,87.5845,5914.0
2015-08-07 15:05:00,96.51,96.51,96.35,96.37,3286.0,87.5754,87.5754,87.4302,87.4484,3286.0
2015-08-07 15:10:00,96.37,96.46,96.34,96.46,4200.0,87.4484,87.5301,87.4212,87.5301,4200.0
2015-08-07 15:15:00,96.48,96.61,96.43,96.61,5215.0,87.5482,87.6662,87.5028,87.6662,5215.0
2015-08-07 15:20:00,96.59,96.81,96.59,96.77,5250.0,87.648,87.8477,87.648,87.8114,5250.0
2015-08-07 15:25:00,96.75,96.92,96.7,96.87,4418.0,87.7932,87.9475,87.7478,87.9021,4418.0
2015-08-07 15:30:00,96.9,96.95,96.79,96.91,11518.0,87.9293,87.9747,87.8295,87.9384,11518.0
2015-08-07 15:35:00,96.88,96.88,96.77,96.78,9991.0,87.9112,87.9112,87.8114,87.8204,9991.0
2015-08-07 15:40:00,96.8,96.96,96.78,96.88,21763.0,87.8386,87.9838,87.8204,87.9112,21763.0
2015-08-07 15:45:00,96.86,96.97,96.86,96.94,12345.0,87.893,87.9929,87.893,87.9656,12345.0
2015-08-07 15:50:00,96.96,96.99,96.86,96.9,25293.0,87.9838,88.011,87.893,87.9293,25293.0
2015-08-07 15:55:00,96.89,96.99,96.86,96.97,19317.0,87.9203,88.011,87.893,87.9929,19317.0
2015-08-10 09:30:00,97.35,97.64,97.35,97.5,42408.0,88.3377,88.6008,88.3377,88.4738,42408.0
2015-08-10 09:35:00,97.5,97.62,97.49,97.56,10095.0,88.4738,88.5827,88.4647,88.5282,10095.0
2015-08-10 09:40:00,97.53,97.7,97.38,97.55,32864.0,88.501,88.6553,88.3649,88.5192,32864.0
2015-08-10 09:45:00,97.56,97.68,97.51,97.64,6845.0,88.5282,88.6371,88.4829,88.6008,6845.0
2015-08-10 09:50:00,97.7,97.8,97.63,97.72,11294.0,88.6553,88.746,88.5918,88.6734,11294.0
2015-08-10 09:55:00,97.74,97.75,97.66,97.71,3167.0,88.6916,88.7006,88.619,88.6643,3167.0
2015-08-10 10:00:00,97.73,97.75,97.66,97.66,2350.0,88.6825,88.7006,88.619,88.619,2350.0
2015-08-10 10:05:00,97.74,97.86,97.72,97.78,6790.0,88.6916,88.8005,88.6734,88.7279,6790.0
2015-08-10 10:10:00,97.81,97.82,97.75,97.77,3600.0,88.7551,88.7642,88.7006,88.7188,3600.0
2015-08-10 10:15:00,97.77,98.01,97.77,97.93,41137.0,88.7188,88.9366,88.7188,88.864,41137.0
2015-08-10 10:20:00,97.94,98.05,97.94,98.05,6494.0,88.8731,88.9729,88.8731,88.9729,6494.0
2015-08-10 10:25:00,98.02,98.07,97.96,97.99,11160.0,88.9456,88.991,88.8912,88.9184,11160.0
2015-08-10 10:30:00,97.99,97.99,97.87,97.91,5326.0,88.9184,88.9184,88.8095,88.8458,5326.0
2015-08-10 10:35:00,97.9,97.95,97.86,97.94,5697.0,88.8368,88.8821,88.8005,88.8731,5697.0
2015-08-10 10:40:00,97.95,97.95,97.83,97.91,8350.0,88.8821,88.8821,88.7732,88.8458,8350.0
2015-08-10 10:45:00,97.92,97.96,97.87,97.93,10329.0,88.8549,88.8912,88.8095,88.864,10329.0
2015-08-10 10:50:00,97.91,97.99,97.82,97.98,4650.0,88.8458,88.9184,88.7642,88.9093,4650.0
2015-08-10 10:55:00,97.99,98.06,97.93,98.05,2600.0,88.9184,88.9819,88.864,88.9729,2600.0
2015-08-10 11:00:00,98.08,98.1,98.02,98.04,4897.0,89.0001,89.0182,88.9456,88.9638,4897.0
2015-08-10 11:05:00,98.04,98.11,98.04,98.05,7279.0,88.9638,89.0273,88.9638,88.9729,7279.0
2015-08-10 11:10:00,98.08,98.27,98.02,98.27,15840.0,89.0001,89.1725,88.9456,89.1725,15840.0
2015-08-10 11:15:00,98.29,98.37,98.25,98.31,13127.0,89.1907,89.2632,89.1544,89.2088,13127.0
2015-08-10 11:20:00,98.33,98.55,98.33,98.51,21327.0,89.2269,89.4266,89.2269,89.3903,21327.0
2015-08-10 11:25:00,98.54,98.63,98.5,98.59,19823.0,89.4175,89.4992,89.3812,89.4629,19823.0
2015-08-10 11:30:00,98.62,98.91,98.6,98.91,12700.0,89.4901,89.7533,89.472,89.7533,12700.0
2015-08-10 11:35:00,98.93,99.03,98.83,98.87,13315.0,89.7714,89.8621,89.6807,89.717,13315.0
2015-08-10 11:40:00,98.84,98.91,98.84,98.9,3100.0,89.6897,89.7533,89.6897,89.7442,3100.0
2015-08-10 11:45:00,98.84,99.04,98.84,98.99,3400.0,89.6897,89.8712,89.6897,89.8258,3400.0
2015-08-10 11:50:00,99.01,99.24,99.01,99.21,4900.0,89.844,90.0527,89.844,90.0255,4900.0
2015-08-10 11:55:00,99.18,99.19,99.06,99.13,2100.0,89.9983,90.0073,89.8894,89.9529,2100.0
2015-08-10 12:00:00,99.13,99.13,99.1,99.1,600.0,89.9529,89.9529,89.9257,89.9257,600.0
2015-08-10 12:05:00,99.12,99.43,99.12,99.4,12023.0,89.9438,90.2251,89.9438,90.1979,12023.0
2015-08-10 12:10:00,99.41,99.42,99.31,99.36,19852.0,90.207,90.216,90.1162,90.1616,19852.0
2015-08-10 12:15:00,99.35,99.35,99.26,99.29,6349.0,90.1525,90.1525,90.0709,90.0981,6349.0
2015-08-10 12:20:00,99.35,99.55,99.35,99.54,17029.0,90.1525,90.334,90.1525,90.3249,17029.0
2015-08-10 12:25:00,99.53,99.53,99.42,99.47,3622.0,90.3159,90.3159,90.216,90.2614,3622.0
2015-08-10 12:30:00,99.46,99.46,99.4,99.44,500.0,90.2523,90.2523,90.1979,90.2342,500.0
2015-08-10 12:35:00,99.41,99.58,99.39,99.58,2800.0,90.207,90.3612,90.1888,90.3612,2800.0
2015-08-10 12:40:00,99.59,99.65,99.55,99.55,11900.0,90.3703,90.4247,90.334,90.334,11900.0
2015-08-10 12:45:00,99.44,99.61,99.44,99.61,1000.0,90.2342,90.3884,90.2342,90.3884,1000.0
2015-08-10 12:50:00,99.63,99.65,99.5,99.56,2500.0,90.4066,90.4247,90.2886,90.3431,2500.0
2015-08-10 12:55:00,99.56,99.62,99.54,99.59,2200.0,90.3431,90.3975,90.3249,90.3703,2200.0
2015-08-10 13:00:00,99.55,99.55,99.37,99.37,2500.0,90.334,90.334,90.1707,90.1707,2500.0
2015-08-10 13:05:00,99.37,99.43,99.34,99.41,1600.0,90.1707,90.2251,90.1434,90.207,1600.0
2015-08-10 13:10:00,99.44,99.49,99.4,99.49,1900.0,90.2342,90.2796,90.1979,90.2796,1900.0
2015-08-10 13:15:00,99.49,99.61,99.45,99.6,3500.0,90.2796,90.3884,90.2433,90.3794,3500.0
2015-08-10 13:20:00,99.56,99.64,99.52,99.64,11900.0,90.3431,90.4157,90.3068,90.4157,11900.0
2015-08-10 13:25:00,99.67,99.67,99.51,99.54,2000.0,90.4429,90.4429,90.2977,90.3249,2000.0
2015-08-10 13:30:00,99.61,99.65,99.59,99.59,1800.0,90.3884,90.4247,90.3703,90.3703,1800.0
2015-08-10 13:35:00,99.56,99.65,99.55,99.63,5200.0,90.3431,90.4247,90.334,90.4066,5200.0
2015-08-10 13:40:00,99.66,99.7,99.58,99.68,5486.0,90.4338,90.4701,90.3612,90.452,5486.0
2015-08-10 13:45:00,99.67,99.67,99.59,99.61,4880.0,90.4429,90.4429,90.3703,90.3884,4880.0
2015-08-10 13:50:00,99.59,99.65,99.54,99.56,3029.0,90.3703,90.4247,90.3249,90.3431,3029.0
2015-08-10 13:55:00,99.57,99.57,99.48,99.48,2415.0,90.3522,90.3522,90.2705,90.2705,2415.0
2015-08-10 14:00:00,99.5,99.54,99.39,99.45,11000.0,90.2886,90.3249,90.1888,90.2433,11000.0
2015-08-10 14:05:00,99.42,99.44,99.41,99.44,430.0,90.216,90.2342,90.207,90.2342,430.0
2015-08-10 14:10:00,99.44,99.45,99.39,99.44,1233.0,90.2342,90.2433,90.1888,90.2342,1233.0
2015-08-10 14:15:00,99.46,99.63,99.43,99.58,2300.0,90.2523,90.4066,90.2251,90.3612,2300.0
2015-08-10 14:20:00,99.6,99.63,99.55,99.58,3925.0,90.3794,90.4066,90.334,90.3612,3925.0
2015-08-10 14:25:00,99.62,99.75,99.61,99.66,6100.0,90.3975,90.5155,90.3884,90.4338,6100.0
2015-08-10 14:30:00,99.58,99.61,99.52,99.57,3100.0,90.3612,90.3884,90.3068,90.3522,3100.0
2015-08-10 14:35:00,99.57,99.61,99.53,99.53,2000.0,90.3522,90.3884,90.3159,90.3159,2000.0
2015-08-10 14:40:00,99.51,99.53,99.41,99.41,8644.0,90.2977,90.3159,90.207,90.207,8644.0
2015-08-10 14:45:00,99.43,99.44,99.41,99.42,3257.0,90.2251,90.2342,90.207,90.216,3257.0
2015-08-10 14:50:00,99.43,99.44,99.34,99.38,7245.0,90.2251,90.2342,90.1434,90.1797,7245.0
2015-08-10 14:55:00,99.4,99.46,99.37,99.37,4957.0,90.1979,90.2523,90.1707,90.1707,4957.0
2015-08-10 15:00:00,99.39,99.42,99.37,99.4,5600.0,90.1888,90.216,90.1707,90.1979,5600.0
2015-08-10 15:05:00,99.4,99.4,99.32,99.33,8032.0,90.1979,90.1979,90.1253,90.1344,8032.0
2015-08-10 15:10:00,99.34,99.34,99.24,99.24,10758.0,90.1434,90.1434,90.0527,90.0527,10758.0
2015-08-10 15:15:00,99.23,99.23,99.12,99.22,6743.0,90.0436,90.0436,89.9438,90.0346,6743.0
2015-08-10 15:20:00,99.23,99.28,99.22,99.27,4797.0,90.0436,90.089,90.0346,90.0799,4797.0
2015-08-10 15:25:00,99.28,99.28,99.13,99.15,9195.0,90.089,90.089,89.9529,89.971,9195.0
2015-08-10 15:30:00,99.15,99.27,99.15,99.27,3300.0,89.971,90.0799,89.971,90.0799,3300.0
2015-08-10 15:35:00,99.27,99.27,99.21,99.27,5700.0,90.0799,90.0799,90.0255,90.0799,5700.0
2015-08-10 15:40:00,99.26,99.31,99.24,99.31,10966.0,90.0709,90.1162,90.0527,90.1162,10966.0
2015-08-10 15:45:00,99.31,99.39,99.29,99.38,14116.0,90.1162,90.1888,90.0981,90.1797,14116.0
2015-08-10 15:50:00,99.37,99.47,99.36,99.41,16995.0,90.1707,90.2614,90.1616,90.207,16995.0
2015-08-10 15:55:00,99.41,99.44,99.28,99.43,28736.0,90.207,90.2342,90.089,90.2251,28736.0
2015-08-11 09:30:00,100.07,100.07,99.82,99.95,51143.0,90.8059,90.8059,90.579,90.697,51143.0
2015-08-11 09:35:00,100.0,100.04,99.7,99.8,39557.0,90.7423,90.7786,90.4701,90.5609,39557.0
2015-08-11 09:40:00,99.82,100.02,99.67,100.02,25132.0,90.579,90.7605,90.4429,90.7605,25132.0
2015-08-11 09:45:00,100.0,100.08,99.9,99.97,11544.0,90.7423,90.8149,90.6516,90.7151,11544.0
2015-08-11 09:50:00,99.93,99.93,99.64,99.66,13583.0,90.6788,90.6788,90.4157,90.4338,13583.0
2015-08-11 09:55:00,99.67,99.73,99.63,99.64,4986.0,90.4429,90.4973,90.4066,90.4157,4986.0
2015-08-11 10:00:00,99.63,99.84,99.61,99.73,18817.0,90.4066,90.5972,90.3884,90.4973,18817.0
2015-08-11 10:05:00,99.68,99.81,99.65,99.79,9095.0,90.452,90.5699,90.4247,90.5518,9095.0
2015-08-11 10:10:00,99.78,99.9,99.73,99.9,11995.0,90.5427,90.6516,90.4973,90.6516,11995.0
2015-08-11 10:15:00,99.87,99.92,99.76,99.81,11063.0,90.6244,90.6698,90.5246,90.5699,11063.0
2015-08-11 10:20:00,99.87,99.95,99.69,99.74,8120.0,90.6244,90.697,90.461,90.5064,8120.0
2015-08-11 10:25:00,99.73,99.89,99.73,99.78,4969.0,90.4973,90.6425,90.4973,90.5427,4969.0
2015-08-11 10:30:00,99.69,99.71,99.59,99.67,3339.0,90.461,90.4792,90.3703,90.4429,3339.0
2015-08-11 10:35:00,99.64,99.75,99.45,99.52,7984.0,90.4157,90.5155,90.2433,90.3068,7984.0
2015-08-11 10:40:00,99.44,99.65,99.44,99.59,3585.0,90.2342,90.4247,90.2342,90.3703,3585.0
2015-08-11 10:45:00,99.59,99.6,99.52,99.58,1526.0,90.3703,90.3794,90.3068,90.3612,1526.0
2015-08-11 10:50:00,99.58,99.58,99.49,99.53,2900.0,90.3612,90.3612,90.2796,90.3159,2900.0
2015-08-11 10:55:00,99.51,99.52,99.42,99.47,7415.0,90.2977,90.3068,90.216,90.2614,7415.0
2015-08-11 11:00:00,99.44,99.55,99.41,99.41,7677.0,90.2342,90.334,90.207,90.207,7677.0
2015-08-11 11:05:00,99.43,99.51,99.37,99.43,7031.0,90.2251,90.2977,90.1707,90.2251,7031.0
2015-08-11 11:10:00,99.48,99.62,99.48,99.62,4033.0,90.2705,90.3975,90.2705,90.3975,4033.0
2015-08-11 11:15:00,99.6,99.6,99.52,99.54,8251.0,90.3794,90.3794,90.3068,90.3249,8251.0
2015-08-11 11:20:00,99.53,99.66,99.52,99.64,8262.0,90.3159,90.4338,90.3068,90.4157,8262.0
2015-08-11 11:25:00,99.59,99.62,99.49,99.55,7951.0,90.3703,90.3975,90.2796,90.334,7951.0
2015-08-11 11:30:00,99.57,99.7,99.55,99.7,4210.0,90.3522,90.4701,90.334,90.4701,4210.0
2015-08-11 11:35:00,99.67,99.67,99.61,99.62,2086.0,90.4429,90.4429,90.3884,90.3975,2086.0
2015-08-11 11:40:00,99.59,99.67,99.59,99.6,2800.0,90.3703,90.4429,90.3703,90.3794,2800.0
2015-08-11 11:45:00,99.57,99.63,99.33,99.33,2400.0,90.3522,90.4066,90.1344,90.1344,2400.0
2015-08-11 11:50:00,99.32,99.41,99.26,99.26,1300.0,90.1253,90.207,90.0709,90.0709,1300.0
2015-08-11 11:55:00,99.25,99.26,99.17,99.19,2073.0,90.0618,90.0709,89.9892,90.0073,2073.0
2015-08-11 12:00:00,99.22,99.22,99.01,99.06,4682.0,90.0346,90.0346,89.844,89.8894,4682.0
2015-08-11 12:05:00,99.04,99.18,99.04,99.09,2823.0,89.8712,89.9983,89.8712,89.9166,2823.0
2015-08-11 12:10:00,99.14,99.19,99.05,99.19,3398.0,89.962,90.0073,89.8803,90.0073,3398.0
2015-08-11 12:15:00,99.18,99.23,99.07,99.07,2500.0,89.9983,90.0436,89.8984,89.8984,2500.0
2015-08-11 12:20:00,99.06,99.09,99.01,99.05,1830.0,89.8894,89.9166,89.844,89.8803,1830.0
2015-08-11 12:25:00,99.06,99.06,99.0,99.03,2100.0,89.8894,89.8894,89.8349,89.8621,2100.0
2015-08-11 12:30:00,99.06,99.13,99.06,99.13,2194.0,89.8894,89.9529,89.8894,89.9529,2194.0
2015-08-11 12:35:00,99.22,99.24,99.09,99.09,1800.0,90.0346,90.0527,89.9166,89.9166,1800.0
2015-08-11 12:40:00,99.11,99.19,99.06,99.07,2400.0,89.9347,90.0073,89.8894,89.8984,2400.0
2015-08-11 12:45:00,99.06,99.06,98.97,98.97,1400.0,89.8894,89.8894,89.8077,89.8077,1400.0
2015-08-11 12:50:00,99.03,99.07,98.96,98.98,2500.0,89.8621,89.8984,89.7986,89.8168,2500.0
2015-08-11 12:55:00,98.92,98.97,98.82,98.82,1900.0,89.7623,89.8077,89.6716,89.6716,1900.0
2015-08-11 13:00:00,98.82,98.83,98.75,98.75,1622.0,89.6716,89.6807,89.6081,89.6081,1622.0
2015-08-11 13:05:00,98.75,98.79,98.64,98.7,1565.0,89.6081,89.6444,89.5082,89.5627,1565.0
2015-08-11 13:10:00,98.66,98.72,98.6,98.7,2950.0,89.5264,89.5808,89.472,89.5627,2950.0
2015-08-11 13:15:00,98.74,98.74,98.63,98.7,4800.0,89.599,89.599,89.4992,89.5627,4800.0
2015-08-11 13:20:00,98.7,98.78,98.64,98.78,3269.0,89.5627,89.6353,89.5082,89.6353,3269.0
2015-08-11 13:25:00,98.78,98.82,98.71,98.78,3134.0,89.6353,89.6716,89.5718,89.6353,3134.0
2015-08-11 13:30:00,98.77,98.79,98.63,98.69,2700.0,89.6262,89.6444,89.4992,89.5536,2700.0
2015-08-11 13:35:00,98.7,98.93,98.7,98.93,2300.0,89.5627,89.7714,89.5627,89.7714,2300.0
2015-08-11 13:40:00,98.94,98.94,98.81,98.93,4300.0,89.7805,89.7805,89.6625,89.7714,4300.0
2015-08-11 13:45:00,98.93,98.98,98.92,98.96,5300.0,89.7714,89.8168,89.7623,89.7986,5300.0
2015-08-11 13:50:00,98.95,99.2,98.92,99.18,9500.0,89.7896,90.0164,89.7623,89.9983,9500.0
2015-08-11 13:55:00,99.18,99.19,99.07,99.11,4200.0,89.9983,90.0073,89.8984,89.9347,4200.0
2015-08-11 14:00:00,99.14,99.19,99.09,99.11,9056.0,89.962,90.0073,89.9166,89.9347,9056.0
2015-08-11 14:05:00,99.1,99.24,99.09,99.24,7223.0,89.9257,90.0527,89.9166,90.0527,7223.0
2015-08-11 14:10:00,99.25,99.28,99.21,99.26,9335.0,90.0618,90.089,90.0255,90.0709,9335.0
2015-08-11 14:15:00,99.26,99.26,99.12,99.14,3900.0,90.0709,90.0709,89.9438,89.962,3900.0
2015-08-11 14:20:00,99.15,99.22,99.12,99.13,3000.0,89.971,90.0346,89.9438,89.9529,3000.0
2015-08-11 14:25:00,99.17,99.35,99.17,99.29,4100.0,89.9892,90.1525,89.9892,90.0981,4100.0
2015-08-11 14:30:00,99.26,99.28,99.15,99.16,2040.0,90.0709,90.089,89.971,89.9801,2040.0
2015-08-11 14:35:00,99.14,99.21,99.03,99.21,3006.0,89.962,90.0255,89.8621,90.0255,3006.0
2015-08-11 14:40:00,99.17,99.17,99.07,99.07,4270.0,89.9892,89.9892,89.8984,89.8984,4270.0
2015-08-11 14:45:00,99.07,99.1,98.92,98.96,3336.0,89.8984,89.9257,89.7623,89.7986,3336.0
2015-08-11 14:50:00,98.97,99.04,98.9,99.04,5752.0,89.8077,89.8712,89.7442,89.8712,5752.0
2015-08-11 14:55:00,99.06,99.17,99.06,99.11,9215.0,89.8894,89.9892,89.8894,89.9347,9215.0
2015-08-11 15:00:00,99.12,99.15,99.08,99.08,2300.0,89.9438,89.971,89.9075,89.9075,2300.0
2015-08-11 15:05:00,99.07,99.11,99.05,99.08,2172.0,89.8984,89.9347,89.8803,89.9075,2172.0
2015-08-11 15:10:00,99.07,99.24,99.07,99.24,3866.0,89.8984,90.0527,89.8984,90.0527,3866.0
2015-08-11 15:15:00,99.27,99.27,99.14,99.21,3998.0,90.0799,90.0799,89.962,90.0255,3998.0
2015-08-11 15:20:00,99.21,99.21,99.11,99.17,3100.0,90.0255,90.0255,89.9347,89.9892,3100.0
2015-08-11 15:25:00,99.17,99.25,99.17,99.23,4614.0,89.9892,90.0618,89.9892,90.0436,4614.0
2015-08-11 15:30:00,99.23,99.29,99.22,99.23,5175.0,90.0436,90.0981,90.0346,90.0436,5175.0
2015-08-11 15:35:00,99.25,99.28,99.15,99.22,8614.0,90.0618,90.089,89.971,90.0346,8614.0
2015-08-11 15:40:00,99.23,99.33,99.22,99.32,5879.0,90.0436,90.1344,90.0346,90.1253,5879.0
2015-08-11 15:45:00,99.28,99.32,99.21,99.25,10314.0,90.089,90.1253,90.0255,90.0618,10314.0
2015-08-11 15:50:00,99.24,99.32,99.2,99.31,12596.0,90.0527,90.1253,90.0164,90.1162,12596.0
2015-08-11 15:55:00,99.29,99.32,99.15,99.24,18684.0,90.0981,90.1253,89.971,90.0527,18684.0
2015-08-12 09:30:00,96.37,96.47,96.16,96.41,70233.0,87.4484,87.5391,87.2578,87.4847,70233.0
2015-08-12 09:35:00,96.33,96.5,96.02,96.21,50932.0,87.4121,87.5664,87.1308,87.3032,50932.0
2015-08-12 09:40:00,96.25,96.25,96.08,96.17,8828.0,87.3395,87.3395,87.1852,87.2669,8828.0
2015-08-12 09:45:00,96.15,96.35,96.05,96.05,13165.0,87.2488,87.4302,87.158,87.158,13165.0
2015-08-12 09:50:00,96.04,96.16,95.97,96.13,36042.0,87.1489,87.2578,87.0854,87.2306,36042.0
2015-08-12 09:55:00,96.13,96.14,95.94,96.08,27070.0,87.2306,87.2397,87.0582,87.1852,27070.0
2015-08-12 10:00:00,96.03,96.27,95.78,95.83,33594.0,87.1399,87.3577,86.913,86.9584,33594.0
2015-08-12 10:05:00,95.75,95.77,95.45,95.45,26485.0,86.8858,86.9039,86.6136,86.6136,26485.0
2015-08-12 10:10:00,95.41,95.47,95.11,95.11,27159.0,86.5773,86.6317,86.305,86.305,27159.0
2015-08-12 10:15:00,95.11,95.54,95.09,95.48,12922.0,86.305,86.6952,86.2869,86.6408,12922.0
2015-08-12 10:20:00,95.54,95.56,95.22,95.22,7075.0,86.6952,86.7134,86.4049,86.4049,7075.0
2015-08-12 10:25:00,95.19,95.19,94.96,95.02,28801.0,86.3776,86.3776,86.1689,86.2234,28801.0
2015-08-12 10:30:00,95.01,95.21,94.99,95.12,13011.0,86.2143,86.3958,86.1962,86.3141,13011.0
2015-08-12 10:35:00,95.11,95.36,95.08,95.36,13169.0,86.305,86.5319,86.2778,86.5319,13169.0
2015-08-12 10:40:00,95.44,95.49,95.38,95.46,4225.0,86.6045,86.6499,86.55,86.6226,4225.0
2015-08-12 10:45:00,95.41,95.54,95.3,95.34,17693.0,86.5773,86.6952,86.4775,86.5138,17693.0
2015-08-12 10:50:00,95.35,95.36,95.11,95.19,10047.0,86.5228,86.5319,86.305,86.3776,10047.0
2015-08-12 10:55:00,95.19,95.21,95.08,95.13,9293.0,86.3776,86.3958,86.2778,86.3232,9293.0
2015-08-12 11:00:00,95.19,95.39,95.11,95.39,19325.0,86.3776,86.5591,86.305,86.5591,19325.0
2015-08-12 11:05:00,95.34,95.49,95.32,95.43,10488.0,86.5138,86.6499,86.4956,86.5954,10488.0
2015-08-12 11:10:00,95.42,95.54,95.42,95.45,3100.0,86.5863,86.6952,86.5863,86.6136,3100.0
2015-08-12 11:15:00,95.42,95.62,95.39,95.62,16353.0,86.5863,86.7678,86.5591,86.7678,16353.0
2015-08-12 11:20:00,95.64,95.71,95.57,95.58,21923.0,86.786,86.8495,86.7225,86.7315,21923.0
2015-08-12 11:25:00,95.63,95.98,95.63,95.92,8875.0,86.7769,87.0945,86.7769,87.0401,8875.0
2015-08-12 11:30:00,95.91,95.91,95.6,95.63,20507.0,87.031,87.031,86.7497,86.7769,20507.0
2015-08-12 11:35:00,95.67,95.85,95.62,95.84,4510.0,86.8132,86.9765,86.7678,86.9675,4510.0
2015-08-12 11:40:00,95.87,95.98,95.87,95.92,2550.0,86.9947,87.0945,86.9947,87.0401,2550.0
2015-08-12 11:45:00,95.98,96.07,95.96,95.97,5340.0,87.0945,87.1762,87.0764,87.0854,5340.0
2015-08-12 11:50:00,95.93,95.93,95.86,95.86,600.0,87.0491,87.0491,86.9856,86.9856,600.0
2015-08-12 11:55:00,95.77,95.79,95.68,95.68,1300.0,86.9039,86.9221,86.8223,86.8223,1300.0
2015-08-12 12:00:00,95.65,95.65,95.45,95.48,3000.0,86.7951,86.7951,86.6136,86.6408,3000.0
2015-08-12 12:05:00,95.47,95.55,95.44,95.48,4800.0,86.6317,86.7043,86.6045,86.6408,4800.0
2015-08-12 12:10:00,95.44,95.6,95.44,95.51,2433.0,86.6045,86.7497,86.6045,86.668,2433.0
2015-08-12 12:15:00,95.5,95.76,95.49,95.67,4800.0,86.6589,86.8949,86.6499,86.8132,4800.0
2015-08-12 12:20:00,95.63,95.65,95.5,95.5,3100.0,86.7769,86.7951,86.6589,86.6589,3100.0
2015-08-12 12:25:00,95.48,95.62,95.44,95.62,4000.0,86.6408,86.7678,86.6045,86.7678,4000.0
2015-08-12 12:30:00,95.63,95.76,95.61,95.76,5200.0,86.7769,86.8949,86.7588,86.8949,5200.0
2015-08-12 12:35:00,95.77,96.06,95.77,96.06,5779.0,86.9039,87.1671,86.9039,87.1671,5779.0
2015-08-12 12:40:00,96.06,96.19,96.05,96.06,8061.0,87.1671,87.2851,87.158,87.1671,8061.0
2015-08-12 12:45:00,96.08,96.14,95.91,95.95,3893.0,87.1852,87.2397,87.031,87.0673,3893.0
2015-08-12 12:50:00,95.88,95.93,95.79,95.85,3864.0,87.0038,87.0491,86.9221,86.9765,3864.0
2015-08-12 12:55:00,95.89,96.0,95.84,95.88,4612.0,87.0128,87.1127,86.9675,87.0038,4612.0
2015-08-12 13:00:00,95.95,96.32,95.91,96.29,7343.0,87.0673,87.403,87.031,87.3758,7343.0
2015-08-12 13:05:00,96.3,96.43,96.26,96.31,16125.0,87.3849,87.5028,87.3486,87.394,16125.0
2015-08-12 13:10:00,96.25,96.34,96.1,96.17,4393.0,87.3395,87.4212,87.2034,87.2669,4393.0
2015-08-12 13:15:00,96.17,96.25,96.14,96.25,6154.0,87.2669,87.3395,87.2397,87.3395,6154.0
2015-08-12 13:20:00,96.27,96.36,96.24,96.24,4900.0,87.3577,87.4393,87.3304,87.3304,4900.0
2015-08-12 13:25:00,96.28,96.34,96.1,96.11,11167.0,87.3667,87.4212,87.2034,87.2125,11167.0
2015-08-12 13:30:00,96.13,96.23,96.0,96.0,5300.0,87.2306,87.3214,87.1127,87.1127,5300.0
2015-08-12 13:35:00,96.07,96.19,96.07,96.17,28127.0,87.1762,87.2851,87.1762,87.2669,28127.0
2015-08-12 13:40:00,96.29,96.39,96.25,96.39,1900.0,87.3758,87.4665,87.3395,87.4665,1900.0
2015-08-12 13:45:00,96.41,96.72,96.41,96.71,7825.0,87.4847,87.766,87.4847,87.7569,7825.0
2015-08-12 13:50:00,96.7,97.01,96.69,96.99,19377.0,87.7478,88.0291,87.7388,88.011,19377.0
2015-08-12 13:55:00,96.98,97.0,96.79,96.79,7573.0,88.0019,88.0201,87.8295,87.8295,7573.0
2015-08-12 14:00:00,96.76,96.78,96.58,96.63,10250.0,87.8023,87.8204,87.639,87.6843,10250.0
2015-08-12 14:05:00,96.59,96.87,96.55,96.84,4800.0,87.648,87.9021,87.6117,87.8749,4800.0
2015-08-12 14:10:00,96.85,97.0,96.85,96.99,7900.0,87.884,88.0201,87.884,88.011,7900.0
2015-08-12 14:15:00,97.0,97.0,96.82,96.84,8969.0,88.0201,88.0201,87.8567,87.8749,8969.0
2015-08-12 14:20:00,96.84,96.92,96.78,96.81,5000.0,87.8749,87.9475,87.8204,87.8477,5000.0
2015-08-12 14:25:00,96.8,96.8,96.54,96.56,6485.0,87.8386,87.8386,87.6027,87.6208,6485.0
2015-08-12 14:30:00,96.62,96.73,96.56,96.56,6500.0,87.6753,87.7751,87.6208,87.6208,6500.0
2015-08-12 14:35:00,96.6,96.73,96.58,96.7,5146.0,87.6571,87.7751,87.639,87.7478,5146.0
2015-08-12 14:40:00,96.73,96.85,96.68,96.81,6800.0,87.7751,87.884,87.7297,87.8477,6800.0
2015-08-12 14:45:00,96.81,96.86,96.75,96.79,5800.0,87.8477,87.893,87.7932,87.8295,5800.0
2015-08-12 14:50:00,96.8,96.81,96.74,96.78,5500.0,87.8386,87.8477,87.7841,87.8204,5500.0
2015-08-12 14:55:00,96.84,97.01,96.82,96.96,5818.0,87.8749,88.0291,87.8567,87.9838,5818.0
2015-08-12 15:00:00,96.9,97.01,96.87,96.87,9525.0,87.9293,88.0291,87.9021,87.9021,9525.0
2015-08-12 15:05:00,96.89,97.05,96.88,97.03,7248.0,87.9203,88.0654,87.9112,88.0473,7248.0
2015-08-12 15:10:00,97.03,97.04,96.95,97.01,8455.0,88.0473,88.0564,87.9747,88.0291,8455.0
2015-08-12 15:15:00,97.02,97.04,96.95,96.98,12400.0,88.0382,88.0564,87.9747,88.0019,12400.0
2015-08-12 15:20:00,96.97,97.13,96.97,97.13,10300.0,87.9929,88.138,87.9929,88.138,10300.0
2015-08-12 15:25:00,97.16,97.29,97.03,97.24,17713.0,88.1653,88.2832,88.0473,88.2379,17713.0
2015-08-12 15:30:00,97.23,97.35,97.21,97.35,9700.0,88.2288,88.3377,88.2106,88.3377,9700.0
2015-08-12 15:35:00,97.4,97.4,97.15,97.15,14038.0,88.383,88.383,88.1562,88.1562,14038.0
2015-08-12 15:40:00,97.14,97.14,97.01,97.09,13419.0,88.1471,88.1471,88.0291,88.1017,13419.0
2015-08-12 15:45:00,97.07,97.11,96.94,97.03,13709.0,88.0836,88.1199,87.9656,88.0473,13709.0
2015-08-12 15:50:00,97.03,97.15,97.01,97.1,21623.0,88.0473,88.1562,88.0291,88.1108,21623.0
2015-08-12 15:55:00,97.13,97.13,97.02,97.09,31761.0,88.138,88.138,88.0382,88.1017,31761.0
2015-08-13 09:30:00,96.13,96.36,96.0,96.23,49236.0,87.2306,87.4393,87.1127,87.3214,49236.0
2015-08-13 09:35:00,96.24,96.31,95.92,95.94,30070.0,87.3304,87.394,87.0401,87.0582,30070.0
2015-08-13 09:40:00,95.9,95.99,95.83,95.93,19882.0,87.0219,87.1036,86.9584,87.0491,19882.0
2015-08-13 09:45:00,95.94,95.95,95.76,95.76,13583.0,87.0582,87.0673,86.8949,86.8949,13583.0
2015-08-13 09:50:00,95.76,95.91,95.67,95.87,19937.0,86.8949,87.031,86.8132,86.9947,19937.0
2015-08-13 09:55:00,95.87,95.99,95.83,95.86,8680.0,86.9947,87.1036,86.9584,86.9856,8680.0
2015-08-13 10:00:00,95.87,95.88,95.69,95.69,2000.0,86.9947,87.0038,86.8313,86.8313,2000.0
2015-08-13 10:05:00,95.7,95.88,95.7,95.88,13335.0,86.8404,87.0038,86.8404,87.0038,13335.0
2015-08-13 10:10:00,95.92,95.93,95.75,95.82,8301.0,87.0401,87.0491,86.8858,86.9493,8301.0
2015-08-13 10:15:00,95.75,95.75,95.66,95.67,5200.0,86.8858,86.8858,86.8041,86.8132,5200.0
2015-08-13 10:20:00,95.64,95.85,95.63,95.72,8900.0,86.786,86.9765,86.7769,86.8586,8900.0
2015-08-13 10:25:00,95.75,95.87,95.75,95.77,9994.0,86.8858,86.9947,86.8858,86.9039,9994.0
2015-08-13 10:30:00,95.75,95.75,95.62,95.64,5900.0,86.8858,86.8858,86.7678,86.786,5900.0
2015-08-13 10:35:00,95.61,95.8,95.61,95.8,22324.0,86.7588,86.9312,86.7588,86.9312,22324.0
2015-08-13 10:40:00,95.79,95.86,95.67,95.7,36156.0,86.9221,86.9856,86.8132,86.8404,36156.0
2015-08-13 10:45:00,95.65,95.77,95.61,95.61,5600.0,86.7951,86.9039,86.7588,86.7588,5600.0
2015-08-13 10:50:00,95.57,95.7,95.46,95.7,23853.0,86.7225,86.8404,86.6226,86.8404,23853.0
2015-08-13 10:55:00,95.68,95.69,95.45,95.45,12589.0,86.8223,86.8313,86.6136,86.6136,12589.0
2015-08-13 11:00:00,95.46,95.51,95.24,95.24,10210.0,86.6226,86.668,86.423,86.423,10210.0
2015-08-13 11:05:00,95.28,95.28,95.05,95.05,7181.0,86.4593,86.4593,86.2506,86.2506,7181.0
2015-08-13 11:10:00,95.0,95.14,94.94,95.03,9349.0,86.2052,86.3323,86.1508,86.2325,9349.0
2015-08-13 11:15:00,95.06,95.46,95.06,95.46,6058.0,86.2597,86.6226,86.2597,86.6226,6058.0
2015-08-13 11:20:00,95.46,95.46,95.24,95.36,3300.0,86.6226,86.6226,86.423,86.5319,3300.0
2015-08-13 11:25:00,95.35,95.36,95.12,95.16,9323.0,86.5228,86.5319,86.3141,86.3504,9323.0
2015-08-13 11:30:00,95.16,95.28,95.13,95.28,1948.0,86.3504,86.4593,86.3232,86.4593,1948.0
2015-08-13 11:35:00,95.29,95.42,95.29,95.41,2703.0,86.4684,86.5863,86.4684,86.5773,2703.0
2015-08-13 11:40:00,95.42,95.57,95.42,95.54,2207.0,86.5863,86.7225,86.5863,86.6952,2207.0
2015-08-13 11:45:00,95.58,95.67,95.58,95.67,2741.0,86.7315,86.8132,86.7315,86.8132,2741.0
2015-08-13 11:50:00,95.67,95.76,95.65,95.72,5507.0,86.8132,86.8949,86.7951,86.8586,5507.0
2015-08-13 11:55:00,95.7,95.7,95.53,95.57,1300.0,86.8404,86.8404,86.6862,86.7225,1300.0
2015-08-13 12:00:00,95.72,95.75,95.7,95.74,1000.0,86.8586,86.8858,86.8404,86.8767,1000.0
2015-08-13 12:05:00,95.77,95.8,95.72,95.77,2796.0,86.9039,86.9312,86.8586,86.9039,2796.0
2015-08-13 12:10:00,95.78,95.84,95.74,95.78,4850.0,86.913,86.9675,86.8767,86.913,4850.0
2015-08-13 12:15:00,95.8,95.82,95.75,95.75,1900.0,86.9312,86.9493,86.8858,86.8858,1900.0
2015-08-13 12:20:00,95.74,95.76,95.71,95.72,640.0,86.8767,86.8949,86.8495,86.8586,640.0
2015-08-13 12:25:00,95.74,95.86,95.74,95.8,7621.0,86.8767,86.9856,86.8767,86.9312,7621.0
2015-08-13 12:30:00,95.82,95.82,95.78,95.8,2200.0,86.9493,86.9493,86.913,86.9312,2200.0
2015-08-13 12:35:00,95.81,95.81,95.75,95.8,6800.0,86.9402,86.9402,86.8858,86.9312,6800.0
2015-08-13 12:40:00,95.78,95.78,95.68,95.74,4157.0,86.913,86.913,86.8223,86.8767,4157.0
2015-08-13 12:45:00,95.78,95.78,95.75,95.75,2805.0,86.913,86.913,86.8858,86.8858,2805.0
2015-08-13 12:50:00,95.74,95.77,95.71,95.72,4312.0,86.8767,86.9039,86.8495,86.8586,4312.0
2015-08-13 12:55:00,95.72,95.77,95.72,95.74,2067.0,86.8586,86.9039,86.8586,86.8767,2067.0
2015-08-13 13:00:00,95.72,95.77,95.72,95.74,3501.0,86.8586,86.9039,86.8586,86.8767,3501.0
2015-08-13 13:05:00,95.76,95.8,95.73,95.77,8300.0,86.8949,86.9312,86.8676,86.9039,8300.0
2015-08-13 13:10:00,95.8,95.81,95.72,95.73,8452.0,86.9312,86.9402,86.8586,86.8676,8452.0
2015-08-13 13:15:00,95.74,95.74,95.66,95.66,2000.0,86.8767,86.8767,86.8041,86.8041,2000.0
2015-08-13 13:20:00,95.7,95.76,95.7,95.75,1300.0,86.8404,86.8949,86.8404,86.8858,1300.0
2015-08-13 13:25:00,95.75,95.78,95.73,95.73,4733.0,86.8858,86.913,86.8676,86.8676,4733.0
2015-08-13 13:30:00,95.74,95.74,95.67,95.71,2600.0,86.8767,86.8767,86.8132,86.8495,2600.0
2015-08-13 13:35:00,95.7,95.73,95.68,95.73,802.0,86.8404,86.8676,86.8223,86.8676,802.0
2015-08-13 13:40:00,95.69,95.69,95.62,95.64,3000.0,86.8313,86.8313,86.7678,86.786,3000.0
2015-08-13 13:45:00,95.65,95.7,95.65,95.68,986.0,86.7951,86.8404,86.7951,86.8223,986.0
2015-08-13 13:50:00,95.68,95.68,95.58,95.62,3689.0,86.8223,86.8223,86.7315,86.7678,3689.0
2015-08-13 13:55:00,95.65,95.7,95.65,95.7,200.0,86.7951,86.8404,86.7951,86.8404,200.0
2015-08-13 14:00:00,95.67,95.78,95.66,95.72,8350.0,86.8132,86.913,86.8041,86.8586,8350.0
2015-08-13 14:05:00,95.71,95.77,95.7,95.77,1900.0,86.8495,86.9039,86.8404,86.9039,1900.0
2015-08-13 14:10:00,95.77,95.78,95.75,95.77,5296.0,86.9039,86.913,86.8858,86.9039,5296.0
2015-08-13 14:15:00,95.76,95.76,95.71,95.71,2700.0,86.8949,86.8949,86.8495,86.8495,2700.0
2015-08-13 14:20:00,95.73,95.79,95.72,95.79,3551.0,86.8676,86.9221,86.8586,86.9221,3551.0
2015-08-13 14:25:00,95.8,95.8,95.72,95.73,2816.0,86.9312,86.9312,86.8586,86.8676,2816.0
2015-08-13 14:30:00,95.75,95.78,95.72,95.75,1400.0,86.8858,86.913,86.8586,86.8858,1400.0
2015-08-13 14:35:00,95.76,95.79,95.76,95.79,500.0,86.8949,86.9221,86.8949,86.9221,500.0
2015-08-13 14:40:00,95.8,95.8,95.69,95.69,7063.0,86.9312,86.9312,86.8313,86.8313,7063.0
2015-08-13 14:45:00,95.69,95.69,95.59,95.6,6569.0,86.8313,86.8313,86.7406,86.7497,6569.0
2015-08-13 14:50:00,95.61,95.65,95.57,95.61,7522.0,86.7588,86.7951,86.7225,86.7588,7522.0
2015-08-13 14:55:00,95.63,95.65,95.56,95.59,6502.0,86.7769,86.7951,86.7134,86.7406,6502.0
2015-08-13 15:00:00,95.58,95.6,95.54,95.54,15653.0,86.7315,86.7497,86.6952,86.6952,15653.0
2015-08-13 15:05:00,95.53,95.54,95.33,95.33,6770.0,86.6862,86.6952,86.5047,86.5047,6770.0
2015-08-13 15:10:00,95.33,95.34,95.28,95.28,14350.0,86.5047,86.5138,86.4593,86.4593,14350.0
2015-08-13 15:15:00,95.27,95.27,95.04,95.05,24873.0,86.4502,86.4502,86.2415,86.2506,24873.0
2015-08-13 15:20:00,95.03,95.08,94.91,95.04,25619.0,86.2325,86.2778,86.1236,86.2415,25619.0
2015-08-13 15:25:00,95.04,95.06,94.91,94.91,14589.0,86.2415,86.2597,86.1236,86.1236,14589.0
2015-08-13 15:30:00,94.91,94.91,94.75,94.75,10700.0,86.1236,86.1236,85.9784,85.9784,10700.0
2015-08-13 15:35:00,94.74,94.79,94.65,94.76,19983.0,85.9693,86.0147,85.8876,85.9874,19983.0
2015-08-13 15:40:00,94.76,94.77,94.64,94.69,20309.0,85.9874,85.9965,85.8786,85.9239,20309.0
2015-08-13 15:45:00,94.68,94.8,94.66,94.79,32783.0,85.9149,86.0237,85.8967,86.0147,32783.0
2015-08-13 15:50:00,94.78,94.79,94.64,94.73,34227.0,86.0056,86.0147,85.8786,85.9602,34227.0
2015-08-13 15:55:00,94.73,94.83,94.71,94.72,55921.0,85.9602,86.051,85.9421,85.9511,55921.0
2015-08-14 09:30:00,92.25,92.27,91.85,92.0,67043.0,83.7098,83.728,83.3468,83.483,67043.0
2015-08-14 09:35:00,92.03,92.18,91.87,91.98,57227.0,83.5102,83.6463,83.365,83.4648,57227.0
2015-08-14 09:40:00,91.95,91.95,91.68,91.78,50347.0,83.4376,83.4376,83.1926,83.2833,50347.0
2015-08-14 09:45:00,91.72,92.01,91.71,91.9,44575.0,83.2289,83.492,83.2198,83.3922,44575.0
2015-08-14 09:50:00,91.88,91.9,91.64,91.64,25260.0,83.3741,83.3922,83.1563,83.1563,25260.0
2015-08-14 09:55:00,91.64,91.69,91.5,91.66,32376.0,83.1563,83.2017,83.0292,83.1744,32376.0
2015-08-14 10:00:00,91.67,91.87,91.56,91.86,46530.0,83.1835,83.365,83.0837,83.3559,46530.0
2015-08-14 10:05:00,91.88,91.9,91.32,91.42,30487.0,83.3741,83.3922,82.8659,82.9567,30487.0
2015-08-14 10:10:00,91.4,91.48,91.24,91.46,23290.0,82.9385,83.0111,82.7933,82.9929,23290.0
2015-08-14 10:15:00,91.44,91.47,91.24,91.32,19242.0,82.9748,83.002,82.7933,82.8659,19242.0
2015-08-14 10:20:00,91.33,91.36,91.26,91.3,82526.0,82.875,82.9022,82.8115,82.8478,82526.0
2015-08-14 10:25:00,91.26,91.26,91.1,91.1,39306.0,82.8115,82.8115,82.6663,82.6663,39306.0
2015-08-14 10:30:00,91.16,91.29,91.12,91.27,27847.0,82.7207,82.8387,82.6844,82.8205,27847.0
2015-08-14 10:35:00,91.27,91.56,91.23,91.47,32218.0,82.8205,83.0837,82.7842,83.002,32218.0
2015-08-14 10:40:00,91.49,91.5,91.29,91.31,7836.0,83.0202,83.0292,82.8387,82.8568,7836.0
2015-08-14 10:45:00,91.3,91.32,91.21,91.28,54883.0,82.8478,82.8659,82.7661,82.8296,54883.0
2015-08-14 10:50:00,91.26,91.5,91.24,91.46,42131.0,82.8115,83.0292,82.7933,82.9929,42131.0
2015-08-14 10:55:00,91.5,91.52,91.36,91.39,31814.0,83.0292,83.0474,82.9022,82.9294,31814.0
2015-08-14 11:00:00,91.36,91.52,91.36,91.44,16295.0,82.9022,83.0474,82.9022,82.9748,16295.0
2015-08-14 11:05:00,91.4,91.42,91.34,91.35,22595.0,82.9385,82.9567,82.8841,82.8931,22595.0
2015-08-14 11:10:00,91.34,91.46,91.31,91.43,9373.0,82.8841,82.9929,82.8568,82.9657,9373.0
2015-08-14 11:15:00,91.36,91.67,91.34,91.66,52456.0,82.9022,83.1835,82.8841,83.1744,52456.0
2015-08-14 11:20:00,91.68,92.07,91.67,92.01,25644.0,83.1926,83.5465,83.1835,83.492,25644.0
2015-08-14 11:25:00,92.02,92.07,91.84,92.02,21707.0,83.5011,83.5465,83.3378,83.5011,21707.0
2015-08-14 11:30:00,92.02,92.05,91.8,91.84,9027.0,83.5011,83.5283,83.3015,83.3378,9027.0
2015-08-14 11:35:00,91.81,91.83,91.71,91.81,5475.0,83.3105,83.3287,83.2198,83.3105,5475.0
2015-08-14 11:40:00,91.84,91.97,91.76,91.94,7707.0,83.3378,83.4557,83.2652,83.4285,7707.0
2015-08-14 11:45:00,91.92,91.97,91.91,91.95,8100.0,83.4104,83.4557,83.4013,83.4376,8100.0
2015-08-14 11:50:00,91.92,92.11,91.92,91.99,14640.0,83.4104,83.5828,83.4104,83.4739,14640.0
2015-08-14 11:55:00,92.0,92.15,91.96,92.12,25590.0,83.483,83.6191,83.4467,83.5918,25590.0
2015-08-14 12:00:00,92.08,92.1,91.98,91.98,15710.0,83.5556,83.5737,83.4648,83.4648,15710.0
2015-08-14 12:05:00,91.98,92.03,91.96,92.01,12620.0,83.4648,83.5102,83.4467,83.492,12620.0
2015-08-14 12:10:00,92.0,92.02,91.9,91.94,24350.0,83.483,83.5011,83.3922,83.4285,24350.0
2015-08-14 12:15:00,91.94,92.07,91.94,92.01,14506.0,83.4285,83.5465,83.4285,83.492,14506.0
2015-08-14 12:20:00,91.99,92.01,91.91,91.95,2681.0,83.4739,83.492,83.4013,83.4376,2681.0
2015-08-14 12:25:00,91.98,91.98,91.92,91.98,1600.0,83.4648,83.4648,83.4104,83.4648,1600.0
2015-08-14 12:30:00,91.95,92.01,91.95,92.0,2760.0,83.4376,83.492,83.4376,83.483,2760.0
2015-08-14 12:35:00,92.0,92.0,91.91,91.91,2513.0,83.483,83.483,83.4013,83.4013,2513.0
2015-08-14 12:40:00,91.91,92.02,91.91,92.01,12252.0,83.4013,83.5011,83.4013,83.492,12252.0
2015-08-14 12:45:00,92.01,92.01,91.89,91.93,6231.0,83.492,83.492,83.3831,83.4194,6231.0
2015-08-14 12:50:00,91.93,91.96,91.9,91.96,1629.0,83.4194,83.4467,83.3922,83.4467,1629.0
2015-08-14 12:55:00,91.95,91.98,91.89,91.91,7241.0,83.4376,83.4648,83.3831,83.4013,7241.0
2015-08-14 13:00:00,91.89,91.89,91.79,91.82,7035.0,83.3831,83.3831,83.2924,83.3196,7035.0
2015-08-14 13:05:00,91.84,92.0,91.84,91.93,8155.0,83.3378,83.483,83.3378,83.4194,8155.0
2015-08-14 13:10:00,91.93,92.13,91.87,92.09,5950.0,83.4194,83.6009,83.365,83.5646,5950.0
2015-08-14 13:15:00,92.12,92.15,92.07,92.09,4197.0,83.5918,83.6191,83.5465,83.5646,4197.0
2015-08-14 13:20:00,92.09,92.27,92.08,92.2,23007.0,83.5646,83.728,83.5556,83.6644,23007.0
2015-08-14 13:25:00,92.2,92.39,92.18,92.38,21400.0,83.6644,83.8369,83.6463,83.8278,21400.0
2015-08-14 13:30:00,92.39,92.54,92.39,92.49,15581.0,83.8369,83.973,83.8369,83.9276,15581.0
2015-08-14 13:35:00,92.48,92.48,92.43,92.45,5882.0,83.9185,83.9185,83.8731,83.8913,5882.0
2015-08-14 13:40:00,92.44,92.53,92.43,92.49,9700.0,83.8822,83.9639,83.8731,83.9276,9700.0
2015-08-14 13:45:00,92.5,92.51,92.44,92.44,7000.0,83.9367,83.9457,83.8822,83.8822,7000.0
2015-08-14 13:50:00,92.47,92.51,92.43,92.46,6120.0,83.9094,83.9457,83.8731,83.9004,6120.0
2015-08-14 13:55:00,92.42,92.42,92.25,92.36,7950.0,83.8641,83.8641,83.7098,83.8096,7950.0
2015-08-14 14:00:00,92.42,92.5,92.42,92.5,4570.0,83.8641,83.9367,83.8641,83.9367,4570.0
2015-08-14 14:05:00,92.48,92.49,92.41,92.44,6700.0,83.9185,83.9276,83.855,83.8822,6700.0
2015-08-14 14:10:00,92.49,92.64,92.49,92.62,8300.0,83.9276,84.0637,83.9276,84.0456,8300.0
2015-08-14 14:15:00,92.59,92.61,92.53,92.56,3700.0,84.0183,84.0365,83.9639,83.9911,3700.0
2015-08-14 14:20:00,92.56,92.56,92.38,92.4,12506.0,83.9911,83.9911,83.8278,83.8459,12506.0
2015-08-14 14:25:00,92.37,92.45,92.37,92.41,11820.0,83.8187,83.8913,83.8187,83.855,11820.0
2015-08-14 14:30:00,92.4,92.48,92.37,92.48,3522.0,83.8459,83.9185,83.8187,83.9185,3522.0
2015-08-14 14:35:00,92.49,92.5,92.43,92.5,7366.0,83.9276,83.9367,83.8731,83.9367,7366.0
2015-08-14 14:40:00,92.52,92.55,92.47,92.5,4569.0,83.9548,83.982,83.9094,83.9367,4569.0
2015-08-14 14:45:00,92.53,92.59,92.53,92.58,1952.0,83.9639,84.0183,83.9639,84.0093,1952.0
2015-08-14 14:50:00,92.58,92.64,92.58,92.64,4968.0,84.0093,84.0637,84.0093,84.0637,4968.0
2015-08-14 14:55:00,92.64,92.69,92.61,92.68,8175.0,84.0637,84.1091,84.0365,84.1,8175.0
2015-08-14 15:00:00,92.69,92.79,92.68,92.79,7376.0,84.1091,84.1998,84.1,84.1998,7376.0
2015-08-14 15:05:00,92.78,92.93,92.78,92.93,5300.0,84.1907,84.3269,84.1907,84.3269,5300.0
2015-08-14 15:10:00,92.94,93.08,92.89,93.08,11104.0,84.3359,84.463,84.2906,84.463,11104.0
2015-08-14 15:15:00,93.08,93.12,93.01,93.02,14097.0,84.463,84.4993,84.3995,84.4085,14097.0
2015-08-14 15:20:00,93.03,93.12,93.03,93.09,8115.0,84.4176,84.4993,84.4176,84.472,8115.0
2015-08-14 15:25:00,93.08,93.14,93.05,93.08,19206.0,84.463,84.5174,84.4358,84.463,19206.0
2015-08-14 15:30:00,93.08,93.08,92.95,92.95,8214.0,84.463,84.463,84.345,84.345,8214.0
2015-08-14 15:35:00,92.95,93.0,92.9,92.91,11752.0,84.345,84.3904,84.2996,84.3087,11752.0
2015-08-14 15:40:00,92.89,92.92,92.84,92.85,11058.0,84.2906,84.3178,84.2452,84.2543,11058.0
2015-08-14 15:45:00,92.89,92.93,92.82,92.83,17353.0,84.2906,84.3269,84.227,84.2361,17353.0
2015-08-14 15:50:00,92.83,92.85,92.74,92.76,21993.0,84.2361,84.2543,84.1545,84.1726,21993.0
2015-08-14 15:55:00,92.75,92.76,92.6,92.69,54182.0,84.1635,84.1726,84.0274,84.1091,54182.0
2015-08-17 09:30:00,91.73,91.78,91.48,91.56,21042.0,83.238,83.2833,83.0111,83.0837,21042.0
2015-08-17 09:35:00,91.61,91.74,91.5,91.73,27830.0,83.1291,83.247,83.0292,83.238,27830.0
2015-08-17 09:40:00,91.74,91.96,91.65,91.88,16271.0,83.247,83.4467,83.1654,83.3741,16271.0
2015-08-17 09:45:00,91.87,91.88,91.7,91.71,17456.0,83.365,83.3741,83.2107,83.2198,17456.0
2015-08-17 09:50:00,91.72,91.99,91.67,91.92,15748.0,83.2289,83.4739,83.1835,83.4104,15748.0
2015-08-17 09:55:00,91.89,92.09,91.89,92.06,7874.0,83.3831,83.5646,83.3831,83.5374,7874.0
2015-08-17 10:00:00,92.1,92.14,91.84,91.84,40563.0,83.5737,83.61,83.3378,83.3378,40563.0
2015-08-17 10:05:00,91.86,91.93,91.84,91.91,6862.0,83.3559,83.4194,83.3378,83.4013,6862.0
2015-08-17 10:10:00,91.91,91.94,91.85,91.89,15631.0,83.4013,83.4285,83.3468,83.3831,15631.0
2015-08-17 10:15:00,91.89,92.0,91.84,91.98,80704.0,83.3831,83.483,83.3378,83.4648,80704.0
2015-08-17 10:20:00,92.05,92.49,91.98,92.43,28090.0,83.5283,83.9276,83.4648,83.8731,28090.0
2015-08-17 10:25:00,92.42,92.43,92.23,92.24,12427.0,83.8641,83.8731,83.6917,83.7007,12427.0
2015-08-17 10:30:00,92.23,92.25,92.13,92.25,6916.0,83.6917,83.7098,83.6009,83.7098,6916.0
2015-08-17 10:35:00,92.27,92.35,92.04,92.08,15247.0,83.728,83.8006,83.5193,83.5556,15247.0
2015-08-17 10:40:00,92.08,92.1,92.05,92.05,2000.0,83.5556,83.5737,83.5283,83.5283,2000.0
2015-08-17 10:45:00,92.11,92.27,92.1,92.23,8975.0,83.5828,83.728,83.5737,83.6917,8975.0
2015-08-17 10:50:00,92.27,92.27,92.18,92.2,6074.0,83.728,83.728,83.6463,83.6644,6074.0
2015-08-17 10:55:00,92.17,92.27,92.14,92.17,6494.0,83.6372,83.728,83.61,83.6372,6494.0
2015-08-17 11:00:00,92.17,92.47,92.09,92.47,30233.0,83.6372,83.9094,83.5646,83.9094,30233.0
2015-08-17 11:05:00,92.45,92.7,92.45,92.7,10617.0,83.8913,84.1182,83.8913,84.1182,10617.0
2015-08-17 11:10:00,92.67,92.89,92.67,92.85,18164.0,84.0909,84.2906,84.0909,84.2543,18164.0
2015-08-17 11:15:00,92.85,92.9,92.67,92.73,10799.0,84.2543,84.2996,84.0909,84.1454,10799.0
2015-08-17 11:20:00,92.8,92.82,92.65,92.8,12211.0,84.2089,84.227,84.0728,84.2089,12211.0
2015-08-17 11:25:00,92.81,92.89,92.78,92.87,7847.0,84.218,84.2906,84.1907,84.2724,7847.0
2015-08-17 11:30:00,92.87,92.92,92.81,92.89,12800.0,84.2724,84.3178,84.218,84.2906,12800.0
2015-08-17 11:35:00,92.85,93.16,92.76,93.07,22481.0,84.2543,84.5356,84.1726,84.4539,22481.0
2015-08-17 11:40:00,93.07,93.14,93.02,93.14,3141.0,84.4539,84.5174,84.4085,84.5174,3141.0
2015-08-17 11:45:00,93.07,93.23,92.96,93.19,8647.0,84.4539,84.5991,84.3541,84.5628,8647.0
2015-08-17 11:50:00,93.19,93.3,92.87,92.87,9344.0,84.5628,84.6626,84.2724,84.2724,9344.0
2015-08-17 11:55:00,92.87,92.92,92.74,92.89,7819.0,84.2724,84.3178,84.1545,84.2906,7819.0
2015-08-17 12:00:00,92.99,93.15,92.97,93.1,4695.0,84.3813,84.5265,84.3632,84.4811,4695.0
2015-08-17 12:05:00,93.05,93.19,93.03,93.05,6942.0,84.4358,84.5628,84.4176,84.4358,6942.0
2015-08-17 12:10:00,93.07,93.09,92.99,92.99,2400.0,84.4539,84.472,84.3813,84.3813,2400.0
2015-08-17 12:15:00,92.98,93.26,92.98,92.98,8875.0,84.3722,84.6263,84.3722,84.3722,8875.0
2015-08-17 12:20:00,93.01,93.26,93.01,93.25,4600.0,84.3995,84.6263,84.3995,84.6172,4600.0
2015-08-17 12:25:00,93.21,93.26,93.2,93.2,1500.0,84.5809,84.6263,84.5719,84.5719,1500.0
2015-08-17 12:30:00,93.2,93.22,93.02,93.02,6500.0,84.5719,84.59,84.4085,84.4085,6500.0
2015-08-17 12:35:00,93.01,93.02,92.84,92.9,3909.0,84.3995,84.4085,84.2452,84.2996,3909.0
2015-08-17 12:40:00,92.97,93.0,92.89,92.89,1300.0,84.3632,84.3904,84.2906,84.2906,1300.0
2015-08-17 12:45:00,92.86,92.88,92.81,92.84,2180.0,84.2633,84.2815,84.218,84.2452,2180.0
2015-08-17 12:50:00,92.9,93.06,92.9,92.98,7400.0,84.2996,84.4448,84.2996,84.3722,7400.0
2015-08-17 12:55:00,93.05,93.16,92.99,93.07,13870.0,84.4358,84.5356,84.3813,84.4539,13870.0
2015-08-17 13:00:00,93.01,93.04,92.95,92.99,12629.0,84.3995,84.4267,84.345,84.3813,12629.0
2015-08-17 13:05:00,92.96,92.96,92.81,92.92,5334.0,84.3541,84.3541,84.218,84.3178,5334.0
2015-08-17 13:10:00,92.94,93.02,92.94,92.99,8968.0,84.3359,84.4085,84.3359,84.3813,8968.0
2015-08-17 13:15:00,92.99,93.03,92.95,92.98,13864.0,84.3813,84.4176,84.345,84.3722,13864.0
2015-08-17 13:20:00,92.98,93.1,92.98,93.06,42928.0,84.3722,84.4811,84.3722,84.4448,42928.0
2015-08-17 13:25:00,93.08,93.22,93.05,93.19,12927.0,84.463,84.59,84.4358,84.5628,12927.0
2015-08-17 13:30:00,93.18,93.21,93.03,93.04,7424.0,84.5537,84.5809,84.4176,84.4267,7424.0
2015-08-17 13:35:00,93.02,93.04,92.92,92.96,10810.0,84.4085,84.4267,84.3178,84.3541,10810.0
2015-08-17 13:40:00,92.91,92.91,92.86,92.87,1400.0,84.3087,84.3087,84.2633,84.2724,1400.0
2015-08-17 13:45:00,92.85,92.92,92.84,92.87,4735.0,84.2543,84.3178,84.2452,84.2724,4735.0
2015-08-17 13:50:00,92.86,92.95,92.86,92.95,5600.0,84.2633,84.345,84.2633,84.345,5600.0
2015-08-17 13:55:00,92.99,92.99,92.95,92.95,3763.0,84.3813,84.3813,84.345,84.345,3763.0
2015-08-17 14:00:00,92.94,93.11,92.94,93.09,12541.0,84.3359,84.4902,84.3359,84.472,12541.0
2015-08-17 14:05:00,93.07,93.13,93.0,93.06,54927.0,84.4539,84.5083,84.3904,84.4448,54927.0
2015-08-17 14:10:00,93.03,93.12,93.03,93.04,10387.0,84.4176,84.4993,84.4176,84.4267,10387.0
2015-08-17 14:15:00,93.04,93.08,92.97,93.05,12256.0,84.4267,84.463,84.3632,84.4358,12256.0
2015-08-17 14:20:00,93.07,93.1,93.01,93.01,7200.0,84.4539,84.4811,84.3995,84.3995,7200.0
2015-08-17 14:25:00,93.02,93.09,92.99,92.99,8569.0,84.4085,84.472,84.3813,84.3813,8569.0
2015-08-17 14:30:00,92.99,93.01,92.9,92.95,5101.0,84.3813,84.3995,84.2996,84.345,5101.0
2015-08-17 14:35:00,92.97,93.03,92.97,93.0,3300.0,84.3632,84.4176,84.3632,84.3904,3300.0
2015-08-17 14:40:00,93.01,93.11,92.99,93.08,11100.0,84.3995,84.4902,84.3813,84.463,11100.0
2015-08-17 14:45:00,93.06,93.13,93.06,93.09,8749.0,84.4448,84.5083,84.4448,84.472,8749.0
2015-08-17 14:50:00,93.08,93.11,93.01,93.06,12466.0,84.463,84.4902,84.3995,84.4448,12466.0
2015-08-17 14:55:00,93.08,93.14,93.07,93.11,11641.0,84.463,84.5174,84.4539,84.4902,11641.0
2015-08-17 15:00:00,93.13,93.14,93.05,93.05,17697.0,84.5083,84.5174,84.4358,84.4358,17697.0
2015-08-17 15:05:00,93.05,93.12,93.03,93.05,27209.0,84.4358,84.4993,84.4176,84.4358,27209.0
2015-08-17 15:10:00,93.04,93.07,93.0,93.0,11400.0,84.4267,84.4539,84.3904,84.3904,11400.0
2015-08-17 15:15:00,93.01,93.07,92.93,92.95,15013.0,84.3995,84.4539,84.3269,84.345,15013.0
2015-08-17 15:20:00,92.96,93.04,92.96,93.01,6406.0,84.3541,84.4267,84.3541,84.3995,6406.0
2015-08-17 15:25:00,92.98,93.09,92.97,93.07,19188.0,84.3722,84.472,84.3632,84.4539,19188.0
2015-08-17 15:30:00,93.08,93.13,93.03,93.08,23866.0,84.463,84.5083,84.4176,84.463,23866.0
2015-08-17 15:35:00,93.07,93.16,93.03,93.13,40971.0,84.4539,84.5356,84.4176,84.5083,40971.0
2015-08-17 15:40:00,93.12,93.21,93.08,93.12,16701.0,84.4993,84.5809,84.463,84.4993,16701.0
2015-08-17 15:45:00,93.13,93.2,93.12,93.19,14121.0,84.5083,84.5719,84.4993,84.5628,14121.0
2015-08-17 15:50:00,93.2,93.22,93.18,93.2,45435.0,84.5719,84.59,84.5537,84.5719,45435.0
2015-08-17 15:55:00,93.2,93.21,93.16,93.16,24399.0,84.5719,84.5809,84.5356,84.5356,24399.0
2015-08-18 09:30:00,94.01,94.03,93.74,93.77,32365.0,85.3069,85.325,85.0619,85.0891,32365.0
2015-08-18 09:35:00,93.71,93.71,93.48,93.68,45181.0,85.0347,85.0347,84.8259,85.0074,45181.0
2015-08-18 09:40:00,93.67,93.87,93.54,93.84,28205.0,84.9984,85.1798,84.8804,85.1526,28205.0
2015-08-18 09:45:00,93.81,93.82,93.71,93.71,15988.0,85.1254,85.1345,85.0347,85.0347,15988.0
2015-08-18 09:50:00,93.72,93.72,93.45,93.56,16558.0,85.0437,85.0437,84.7987,84.8985,16558.0
2015-08-18 09:55:00,93.52,93.62,93.5,93.53,5985.0,84.8622,84.953,84.8441,84.8713,5985.0
2015-08-18 10:00:00,93.56,93.56,93.28,93.52,12323.0,84.8985,84.8985,84.6445,84.8622,12323.0
2015-08-18 10:05:00,93.51,93.53,93.39,93.44,11670.0,84.8532,84.8713,84.7443,84.7896,11670.0
2015-08-18 10:10:00,93.44,93.56,93.35,93.52,8610.0,84.7896,84.8985,84.708,84.8622,8610.0
2015-08-18 10:15:00,93.53,93.67,93.46,93.64,5642.0,84.8713,84.9984,84.8078,84.9711,5642.0
2015-08-18 10:20:00,93.71,93.83,93.54,93.54,17400.0,85.0347,85.1435,84.8804,84.8804,17400.0
2015-08-18 10:25:00,93.51,93.51,93.38,93.46,4187.0,84.8532,84.8532,84.7352,84.8078,4187.0
2015-08-18 10:30:00,93.48,93.54,93.41,93.42,8658.0,84.8259,84.8804,84.7624,84.7715,8658.0
2015-08-18 10:35:00,93.39,93.43,93.31,93.43,10100.0,84.7443,84.7806,84.6717,84.7806,10100.0
2015-08-18 10:40:00,93.5,93.57,93.4,93.44,10599.0,84.8441,84.9076,84.7534,84.7896,10599.0
2015-08-18 10:45:00,93.48,93.81,93.46,93.58,17964.0,84.8259,85.1254,84.8078,84.9167,17964.0
2015-08-18 10:50:00,93.59,93.66,93.5,93.66,17551.0,84.9258,84.9893,84.8441,84.9893,17551.0
2015-08-18 10:55:00,93.69,93.82,93.68,93.79,4852.0,85.0165,85.1345,85.0074,85.1072,4852.0
2015-08-18 11:00:00,93.76,93.76,93.6,93.67,8166.0,85.08,85.08,84.9348,84.9984,8166.0
2015-08-18 11:05:00,93.64,93.75,93.6,93.7,8881.0,84.9711,85.0709,84.9348,85.0256,8881.0
2015-08-18 11:10:00,93.64,93.75,93.61,93.64,13200.0,84.9711,85.0709,84.9439,84.9711,13200.0
2015-08-18 11:15:00,93.65,93.73,93.57,93.73,7600.0,84.9802,85.0528,84.9076,85.0528,7600.0
2015-08-18 11:20:00,93.72,93.83,93.67,93.68,12607.0,85.0437,85.1435,84.9984,85.0074,12607.0
2015-08-18 11:25:00,93.68,93.72,93.61,93.61,16751.0,85.0074,85.0437,84.9439,84.9439,16751.0
2015-08-18 11:30:00,93.61,93.66,93.57,93.57,7006.0,84.9439,84.9893,84.9076,84.9076,7006.0
2015-08-18 11:35:00,93.59,93.61,93.53,93.55,5691.0,84.9258,84.9439,84.8713,84.8895,5691.0
2015-08-18 11:40:00,93.55,93.63,93.53,93.61,6800.0,84.8895,84.9621,84.8713,84.9439,6800.0
2015-08-18 11:45:00,93.59,93.63,93.52,93.63,8272.0,84.9258,84.9621,84.8622,84.9621,8272.0
2015-08-18 11:50:00,93.63,93.72,93.58,93.72,12796.0,84.9621,85.0437,84.9167,85.0437,12796.0
2015-08-18 11:55:00,93.72,93.73,93.58,93.58,3027.0,85.0437,85.0528,84.9167,84.9167,3027.0
2015-08-18 12:00:00,93.59,93.59,93.42,93.53,7400.0,84.9258,84.9258,84.7715,84.8713,7400.0
2015-08-18 12:05:00,93.55,93.61,93.55,93.6,4500.0,84.8895,84.9439,84.8895,84.9348,4500.0
2015-08-18 12:10:00,93.62,93.68,93.61,93.65,5900.0,84.953,85.0074,84.9439,84.9802,5900.0
2015-08-18 12:15:00,93.64,93.67,93.61,93.64,2500.0,84.9711,84.9984,84.9439,84.9711,2500.0
2015-08-18 12:20:00,93.55,93.55,93.35,93.39,3400.0,84.8895,84.8895,84.708,84.7443,3400.0
2015-08-18 12:25:00,93.42,93.48,93.36,93.42,13275.0,84.7715,84.8259,84.7171,84.7715,13275.0
2015-08-18 12:30:00,93.44,93.47,93.41,93.42,5295.0,84.7896,84.8169,84.7624,84.7715,5295.0
2015-08-18 12:35:00,93.42,93.45,93.39,93.43,6622.0,84.7715,84.7987,84.7443,84.7806,6622.0
2015-08-18 12:40:00,93.43,93.43,93.32,93.32,3100.0,84.7806,84.7806,84.6808,84.6808,3100.0
2015-08-18 12:45:00,93.34,93.34,93.27,93.3,3200.0,84.6989,84.6989,84.6354,84.6626,3200.0
2015-08-18 12:50:00,93.27,93.27,93.18,93.23,6348.0,84.6354,84.6354,84.5537,84.5991,6348.0
2015-08-18 12:55:00,93.23,93.25,93.08,93.11,4100.0,84.5991,84.6172,84.463,84.4902,4100.0
2015-08-18 13:00:00,93.08,93.08,93.06,93.06,200.0,84.463,84.463,84.4448,84.4448,200.0
2015-08-18 13:05:00,93.09,93.2,93.08,93.2,2999.0,84.472,84.5719,84.463,84.5719,2999.0
2015-08-18 13:10:00,93.2,93.2,93.12,93.13,2735.0,84.5719,84.5719,84.4993,84.5083,2735.0
2015-08-18 13:15:00,93.15,93.17,93.1,93.13,4513.0,84.5265,84.5446,84.4811,84.5083,4513.0
2015-08-18 13:20:00,93.11,93.13,93.05,93.1,4617.0,84.4902,84.5083,84.4358,84.4811,4617.0
2015-08-18 13:25:00,93.12,93.16,93.0,93.08,13840.0,84.4993,84.5356,84.3904,84.463,13840.0
2015-08-18 13:30:00,93.09,93.09,93.0,93.01,3236.0,84.472,84.472,84.3904,84.3995,3236.0
2015-08-18 13:35:00,93.01,93.03,92.93,92.95,3501.0,84.3995,84.4176,84.3269,84.345,3501.0
2015-08-18 13:40:00,92.99,93.0,92.97,92.97,2018.0,84.3813,84.3904,84.3632,84.3632,2018.0
2015-08-18 13:45:00,92.99,93.0,92.95,92.96,4910.0,84.3813,84.3904,84.345,84.3541,4910.0
2015-08-18 13:50:00,92.95,92.95,92.84,92.84,6018.0,84.345,84.345,84.2452,84.2452,6018.0
2015-08-18 13:55:00,92.84,92.9,92.82,92.82,8115.0,84.2452,84.2996,84.227,84.227,8115.0
2015-08-18 14:00:00,92.84,92.86,92.72,92.83,6355.0,84.2452,84.2633,84.1363,84.2361,6355.0
2015-08-18 14:05:00,92.79,92.87,92.78,92.86,9901.0,84.1998,84.2724,84.1907,84.2633,9901.0
2015-08-18 14:10:00,92.86,92.95,92.85,92.92,3070.0,84.2633,84.345,84.2543,84.3178,3070.0
2015-08-18 14:15:00,92.91,92.91,92.78,92.78,4500.0,84.3087,84.3087,84.1907,84.1907,4500.0
2015-08-18 14:20:00,92.82,92.87,92.78,92.82,6204.0,84.227,84.2724,84.1907,84.227,6204.0
2015-08-18 14:25:00,92.84,92.89,92.84,92.89,4513.0,84.2452,84.2906,84.2452,84.2906,4513.0
2015-08-18 14:30:00,92.87,92.89,92.83,92.87,4611.0,84.2724,84.2906,84.2361,84.2724,4611.0
2015-08-18 14:35:00,92.86,92.89,92.82,92.82,5201.0,84.2633,84.2906,84.227,84.227,5201.0
2015-08-18 14:40:00,92.85,92.85,92.78,92.8,7097.0,84.2543,84.2543,84.1907,84.2089,7097.0
2015-08-18 14:45:00,92.8,92.8,92.68,92.69,8278.0,84.2089,84.2089,84.1,84.1091,8278.0
2015-08-18 14:50:00,92.7,92.75,92.66,92.67,9096.0,84.1182,84.1635,84.0819,84.0909,9096.0
2015-08-18 14:55:00,92.69,92.7,92.63,92.66,11304.0,84.1091,84.1182,84.0546,84.0819,11304.0
2015-08-18 15:00:00,92.62,92.73,92.62,92.68,6246.0,84.0456,84.1454,84.0456,84.1,6246.0
2015-08-18 15:05:00,92.66,92.83,92.66,92.78,13128.0,84.0819,84.2361,84.0819,84.1907,13128.0
2015-08-18 15:10:00,92.77,92.83,92.71,92.78,7754.0,84.1817,84.2361,84.1272,84.1907,7754.0
2015-08-18 15:15:00,92.74,92.84,92.74,92.78,10011.0,84.1545,84.2452,84.1545,84.1907,10011.0
2015-08-18 15:20:00,92.78,92.82,92.66,92.75,12504.0,84.1907,84.227,84.0819,84.1635,12504.0
2015-08-18 15:25:00,92.77,92.82,92.66,92.75,13871.0,84.1817,84.227,84.0819,84.1635,13871.0
2015-08-18 15:30:00,92.79,92.81,92.7,92.74,11635.0,84.1998,84.218,84.1182,84.1545,11635.0
2015-08-18 15:35:00,92.75,92.86,92.75,92.83,11993.0,84.1635,84.2633,84.1635,84.2361,11993.0
2015-08-18 15:40:00,92.8,92.82,92.7,92.7,14294.0,84.2089,84.227,84.1182,84.1182,14294.0
2015-08-18 15:45:00,92.72,92.85,92.69,92.81,13995.0,84.1363,84.2543,84.1091,84.218,13995.0
2015-08-18 15:50:00,92.82,92.96,92.79,92.96,17835.0,84.227,84.3541,84.1998,84.3541,17835.0
2015-08-18 15:55:00,92.95,92.97,92.82,92.84,30473.0,84.345,84.3632,84.227,84.2452,30473.0
2015-08-19 09:30:00,91.12,91.2,91.0,91.03,73939.0,82.6844,82.757,82.5755,82.6028,73939.0
2015-08-19 09:35:00,91.01,91.05,90.7,91.01,23170.0,82.5846,82.6209,82.3033,82.5846,23170.0
2015-08-19 09:40:00,90.97,91.02,90.89,90.95,18495.0,82.5483,82.5937,82.4757,82.5302,18495.0
2015-08-19 09:45:00,90.95,91.06,90.84,90.99,12676.0,82.5302,82.63,82.4303,82.5665,12676.0
2015-08-19 09:50:00,90.97,91.07,90.92,91.07,12711.0,82.5483,82.6391,82.5029,82.6391,12711.0
2015-08-19 09:55:00,91.09,91.58,90.96,91.31,120364.0,82.6572,83.1018,82.5392,82.8568,120364.0
2015-08-19 10:00:00,91.3,91.75,91.26,91.47,64333.0,82.8478,83.2561,82.8115,83.002,64333.0
2015-08-19 10:05:00,91.48,91.65,91.48,91.57,24022.0,83.0111,83.1654,83.0111,83.0928,24022.0
2015-08-19 10:10:00,91.62,91.64,91.51,91.55,23402.0,83.1381,83.1563,83.0383,83.0746,23402.0
2015-08-19 10:15:00,91.54,91.62,91.43,91.5,30555.0,83.0655,83.1381,82.9657,83.0292,30555.0
2015-08-19 10:20:00,91.52,91.52,91.33,91.38,13516.0,83.0474,83.0474,82.875,82.9204,13516.0
2015-08-19 10:25:00,91.34,91.37,91.25,91.25,9045.0,82.8841,82.9113,82.8024,82.8024,9045.0
2015-08-19 10:30:00,91.24,91.24,91.08,91.2,9689.0,82.7933,82.7933,82.6481,82.757,9689.0
2015-08-19 10:35:00,91.19,91.19,90.97,90.98,7790.0,82.7479,82.7479,82.5483,82.5574,7790.0
2015-08-19 10:40:00,90.98,90.98,90.8,90.88,5125.0,82.5574,82.5574,82.394,82.4666,5125.0
2015-08-19 10:45:00,90.8,90.94,90.77,90.86,9031.0,82.394,82.5211,82.3668,82.4485,9031.0
2015-08-19 10:50:00,90.88,90.88,90.67,90.67,8050.0,82.4666,82.4666,82.2761,82.2761,8050.0
2015-08-19 10:55:00,90.67,90.79,90.58,90.62,10986.0,82.2761,82.385,82.1944,82.2307,10986.0
2015-08-19 11:00:00,90.6,90.65,90.55,90.59,16021.0,82.2126,82.2579,82.1672,82.2035,16021.0
2015-08-19 11:05:00,90.55,90.64,90.42,90.42,6098.0,82.1672,82.2489,82.0492,82.0492,6098.0
2015-08-19 11:10:00,90.39,90.49,90.38,90.44,11400.0,82.022,82.1127,82.0129,82.0674,11400.0
2015-08-19 11:15:00,90.41,90.41,90.22,90.28,13259.0,82.0402,82.0402,81.8677,81.9222,13259.0
2015-08-19 11:20:00,90.28,90.34,90.26,90.28,8191.0,81.9222,81.9766,81.904,81.9222,8191.0
2015-08-19 11:25:00,90.29,90.36,90.26,90.28,3730.0,81.9313,81.9948,81.904,81.9222,3730.0
2015-08-19 11:30:00,90.25,90.25,90.11,90.18,28040.0,81.895,81.895,81.7679,81.8314,28040.0
2015-08-19 11:35:00,90.19,90.69,90.19,90.69,5900.0,81.8405,82.2942,81.8405,82.2942,5900.0
2015-08-19 11:40:00,90.69,90.71,90.58,90.58,7310.0,82.2942,82.3124,82.1944,82.1944,7310.0
2015-08-19 11:45:00,90.56,90.58,90.37,90.43,26800.0,82.1763,82.1944,82.0039,82.0583,26800.0
2015-08-19 11:50:00,90.43,90.5,90.41,90.5,5459.0,82.0583,82.1218,82.0402,82.1218,5459.0
2015-08-19 11:55:00,90.52,90.57,90.38,90.38,6500.0,82.14,82.1853,82.0129,82.0129,6500.0
2015-08-19 12:00:00,90.35,90.47,90.28,90.42,7367.0,81.9857,82.0946,81.9222,82.0492,7367.0
2015-08-19 12:05:00,90.38,90.48,90.38,90.48,1900.0,82.0129,82.1037,82.0129,82.1037,1900.0
2015-08-19 12:10:00,90.45,90.48,90.36,90.37,5600.0,82.0765,82.1037,81.9948,82.0039,5600.0
2015-08-19 12:15:00,90.35,90.54,90.33,90.54,5100.0,81.9857,82.1581,81.9676,82.1581,5100.0
2015-08-19 12:20:00,90.47,90.55,90.43,90.52,4300.0,82.0946,82.1672,82.0583,82.14,4300.0
2015-08-19 12:25:00,90.57,90.57,90.49,90.49,1700.0,82.1853,82.1853,82.1127,82.1127,1700.0
2015-08-19 12:30:00,90.53,90.82,90.52,90.82,5075.0,82.149,82.4122,82.14,82.4122,5075.0
2015-08-19 12:35:00,90.86,90.86,90.67,90.67,3386.0,82.4485,82.4485,82.2761,82.2761,3386.0
2015-08-19 12:40:00,90.74,90.76,90.49,90.52,21401.0,82.3396,82.3578,82.1127,82.14,21401.0
2015-08-19 12:45:00,90.54,90.61,90.53,90.56,15260.0,82.1581,82.2216,82.149,82.1763,15260.0
2015-08-19 12:50:00,90.58,90.61,90.52,90.56,12867.0,82.1944,82.2216,82.14,82.1763,12867.0
2015-08-19 12:55:00,90.6,90.71,90.57,90.71,12951.0,82.2126,82.3124,82.1853,82.3124,12951.0
2015-08-19 13:00:00,90.7,90.78,90.61,90.78,8050.0,82.3033,82.3759,82.2216,82.3759,8050.0
2015-08-19 13:05:00,90.81,90.97,90.81,90.9,11748.0,82.4031,82.5483,82.4031,82.4848,11748.0
2015-08-19 13:10:00,90.94,91.01,90.89,90.91,10832.0,82.5211,82.5846,82.4757,82.4939,10832.0
2015-08-19 13:15:00,90.95,90.99,90.89,90.98,7814.0,82.5302,82.5665,82.4757,82.5574,7814.0
2015-08-19 13:20:00,90.97,91.06,90.87,91.01,11250.0,82.5483,82.63,82.4576,82.5846,11250.0
2015-08-19 13:25:00,91.02,91.02,90.77,90.77,2450.0,82.5937,82.5937,82.3668,82.3668,2450.0
2015-08-19 13:30:00,90.68,90.84,90.68,90.75,6162.0,82.2852,82.4303,82.2852,82.3487,6162.0
2015-08-19 13:35:00,90.71,90.82,90.55,90.63,7000.0,82.3124,82.4122,82.1672,82.2398,7000.0
2015-08-19 13:40:00,90.63,90.84,90.52,90.8,16990.0,82.2398,82.4303,82.14,82.394,16990.0
2015-08-19 13:45:00,90.85,91.18,90.75,91.17,9323.0,82.4394,82.7389,82.3487,82.7298,9323.0
2015-08-19 13:50:00,91.15,91.29,91.11,91.2,12268.0,82.7116,82.8387,82.6754,82.757,12268.0
2015-08-19 13:55:00,91.16,91.23,91.15,91.17,22907.0,82.7207,82.7842,82.7116,82.7298,22907.0
2015-08-19 14:00:00,91.2,91.25,91.01,91.19,29564.0,82.757,82.8024,82.5846,82.7479,29564.0
2015-08-19 14:05:00,91.18,91.71,91.17,91.62,85923.0,82.7389,83.2198,82.7298,83.1381,85923.0
2015-08-19 14:10:00,91.66,91.67,91.43,91.43,31375.0,83.1744,83.1835,82.9657,82.9657,31375.0
2015-08-19 14:15:00,91.5,91.5,91.27,91.3,19882.0,83.0292,83.0292,82.8205,82.8478,19882.0
2015-08-19 14:20:00,91.33,91.43,91.28,91.28,15251.0,82.875,82.9657,82.8296,82.8296,15251.0
2015-08-19 14:25:00,91.28,91.31,91.23,91.27,3100.0,82.8296,82.8568,82.7842,82.8205,3100.0
2015-08-19 14:30:00,91.26,91.32,91.2,91.25,11227.0,82.8115,82.8659,82.757,82.8024,11227.0
2015-08-19 14:35:00,91.29,91.33,91.2,91.22,7805.0,82.8387,82.875,82.757,82.7752,7805.0
2015-08-19 14:40:00,91.22,91.29,91.15,91.16,8750.0,82.7752,82.8387,82.7116,82.7207,8750.0
2015-08-19 14:45:00,91.17,91.18,90.94,90.98,10654.0,82.7298,82.7389,82.5211,82.5574,10654.0
2015-08-19 14:50:00,90.97,91.14,90.94,91.14,19664.0,82.5483,82.7026,82.5211,82.7026,19664.0
2015-08-19 14:55:00,91.12,91.19,91.1,91.1,13929.0,82.6844,82.7479,82.6663,82.6663,13929.0
2015-08-19 15:00:00,91.1,91.1,90.95,90.96,7931.0,82.6663,82.6663,82.5302,82.5392,7931.0
2015-08-19 15:05:00,90.96,91.19,90.96,91.17,7974.0,82.5392,82.7479,82.5392,82.7298,7974.0
2015-08-19 15:10:00,91.18,91.23,91.14,91.18,10144.0,82.7389,82.7842,82.7026,82.7389,10144.0
2015-08-19 15:15:00,91.2,91.2,91.01,91.05,9741.0,82.757,82.757,82.5846,82.6209,9741.0
2015-08-19 15:20:00,91.09,91.28,91.05,91.21,10033.0,82.6572,82.8296,82.6209,82.7661,10033.0
2015-08-19 15:25:00,91.22,91.23,91.15,91.2,10560.0,82.7752,82.7842,82.7116,82.757,10560.0
2015-08-19 15:30:00,91.22,91.27,91.15,91.18,27772.0,82.7752,82.8205,82.7116,82.7389,27772.0
2015-08-19 15:35:00,91.15,91.2,91.01,91.03,9530.0,82.7116,82.757,82.5846,82.6028,9530.0
2015-08-19 15:40:00,91.01,91.22,91.01,91.2,12257.0,82.5846,82.7752,82.5846,82.757,12257.0
2015-08-19 15:45:00,91.22,91.26,91.12,91.18,19846.0,82.7752,82.8115,82.6844,82.7389,19846.0
2015-08-19 15:50:00,91.17,91.2,91.09,91.1,42716.0,82.7298,82.757,82.6572,82.6663,42716.0
2015-08-19 15:55:00,91.11,91.14,90.88,90.94,34310.0,82.6754,82.7026,82.4666,82.5211,34310.0
2015-08-20 09:30:00,89.52,89.59,89.25,89.34,53425.0,81.2325,81.2961,80.9875,81.0692,53425.0
2015-08-20 09:35:00,89.35,89.36,89.0,89.2,59364.0,81.0783,81.0874,80.7607,80.9422,59364.0
2015-08-20 09:40:00,89.2,89.39,89.12,89.14,20483.0,80.9422,81.1146,80.8696,80.8877,20483.0
2015-08-20 09:45:00,89.13,89.33,89.05,89.33,44851.0,80.8787,81.0601,80.8061,81.0601,44851.0
2015-08-20 09:50:00,89.29,89.46,89.22,89.31,38157.0,81.0238,81.1781,80.9603,81.042,38157.0
2015-08-20 09:55:00,89.31,89.33,89.16,89.23,26633.0,81.042,81.0601,80.9059,80.9694,26633.0
2015-08-20 10:00:00,89.17,89.33,89.12,89.26,21508.0,80.9149,81.0601,80.8696,80.9966,21508.0
2015-08-20 10:05:00,89.2,89.28,89.16,89.18,7550.0,80.9422,81.0148,80.9059,80.924,7550.0
2015-08-20 10:10:00,89.17,89.2,89.06,89.14,18513.0,80.9149,80.9422,80.8151,80.8877,18513.0
2015-08-20 10:15:00,89.06,89.14,88.95,88.98,19433.0,80.8151,80.8877,80.7153,80.7425,19433.0
2015-08-20 10:20:00,88.98,89.1,88.91,88.94,26997.0,80.7425,80.8514,80.679,80.7062,26997.0
2015-08-20 10:25:00,88.93,89.03,88.74,88.87,27182.0,80.6972,80.7879,80.5248,80.6427,27182.0
2015-08-20 10:30:00,88.88,89.04,88.83,89.04,60352.0,80.6518,80.797,80.6064,80.797,60352.0
2015-08-20 10:35:00,89.05,89.19,89.04,89.13,35967.0,80.8061,80.9331,80.797,80.8787,35967.0
2015-08-20 10:40:00,89.12,89.23,89.06,89.12,38274.0,80.8696,80.9694,80.8151,80.8696,38274.0
2015-08-20 10:45:00,89.11,89.34,89.07,89.32,34115.0,80.8605,81.0692,80.8242,81.0511,34115.0
2015-08-20 10:50:00,89.34,89.34,89.1,89.2,32357.0,81.0692,81.0692,80.8514,80.9422,32357.0
2015-08-20 10:55:00,89.07,89.1,88.94,88.95,38939.0,80.8242,80.8514,80.7062,80.7153,38939.0
2015-08-20 11:00:00,88.95,88.96,88.8,88.9,12434.0,80.7153,80.7244,80.5792,80.6699,12434.0
2015-08-20 11:05:00,88.91,88.92,88.62,88.73,20712.0,80.679,80.6881,80.4159,80.5157,20712.0
2015-08-20 11:10:00,88.68,88.68,88.44,88.52,13893.0,80.4703,80.4703,80.2525,80.3251,13893.0
2015-08-20 11:15:00,88.54,88.58,88.26,88.36,21496.0,80.3433,80.3796,80.0892,80.1799,21496.0
2015-08-20 11:20:00,88.31,88.49,88.24,88.47,21041.0,80.1346,80.2979,80.071,80.2798,21041.0
2015-08-20 11:25:00,88.5,88.63,88.47,88.47,28150.0,80.307,80.4249,80.2798,80.2798,28150.0
2015-08-20 11:30:00,88.51,88.58,88.4,88.45,10650.0,80.316,80.3796,80.2162,80.2616,10650.0
2015-08-20 11:35:00,88.41,88.57,88.4,88.55,4390.0,80.2253,80.3705,80.2162,80.3523,4390.0
2015-08-20 11:40:00,88.54,88.6,88.47,88.53,4547.0,80.3433,80.3977,80.2798,80.3342,4547.0
2015-08-20 11:45:00,88.56,88.61,88.51,88.59,6760.0,80.3614,80.4068,80.316,80.3886,6760.0
2015-08-20 11:50:00,88.53,88.6,88.46,88.52,7300.0,80.3342,80.3977,80.2707,80.3251,7300.0
2015-08-20 11:55:00,88.5,88.7,88.49,88.69,7439.0,80.307,80.4885,80.2979,80.4794,7439.0
2015-08-20 12:00:00,88.73,88.77,88.62,88.62,2800.0,80.5157,80.552,80.4159,80.4159,2800.0
2015-08-20 12:05:00,88.6,88.6,88.5,88.56,2200.0,80.3977,80.3977,80.307,80.3614,2200.0
2015-08-20 12:10:00,88.6,88.66,88.54,88.57,17411.0,80.3977,80.4522,80.3433,80.3705,17411.0
2015-08-20 12:15:00,88.5,88.55,88.45,88.53,13068.0,80.307,80.3523,80.2616,80.3342,13068.0
2015-08-20 12:20:00,88.52,88.54,88.32,88.32,4244.0,80.3251,80.3433,80.1436,80.1436,4244.0
2015-08-20 12:25:00,88.31,88.39,88.31,88.39,4713.0,80.1346,80.2072,80.1346,80.2072,4713.0
2015-08-20 12:30:00,88.37,88.42,88.32,88.41,5017.0,80.189,80.2344,80.1436,80.2253,5017.0
2015-08-20 12:35:00,88.41,88.51,88.41,88.48,4000.0,80.2253,80.316,80.2253,80.2888,4000.0
2015-08-20 12:40:00,88.42,88.43,88.29,88.29,9085.0,80.2344,80.2435,80.1164,80.1164,9085.0
2015-08-20 12:45:00,88.29,88.3,88.13,88.16,8111.0,80.1164,80.1255,79.9712,79.9985,8111.0
2015-08-20 12:50:00,88.14,88.16,87.33,87.64,78953.0,79.9803,79.9985,79.2453,79.5266,78953.0
2015-08-20 12:55:00,87.67,87.89,87.56,87.89,26956.0,79.5538,79.7534,79.454,79.7534,26956.0
2015-08-20 13:00:00,87.89,87.97,87.87,87.95,43955.0,79.7534,79.826,79.7353,79.8079,43955.0
2015-08-20 13:05:00,87.92,88.03,87.88,87.98,9256.0,79.7807,79.8805,79.7444,79.8351,9256.0
2015-08-20 13:10:00,87.97,88.01,87.59,87.66,7300.0,79.826,79.8623,79.4812,79.5447,7300.0
2015-08-20 13:15:00,87.66,87.79,87.58,87.76,13630.0,79.5447,79.6627,79.4721,79.6355,13630.0
2015-08-20 13:20:00,87.82,87.88,87.73,87.74,12297.0,79.6899,79.7444,79.6083,79.6173,12297.0
2015-08-20 13:25:00,87.74,87.81,87.63,87.79,16275.0,79.6173,79.6809,79.5175,79.6627,16275.0
2015-08-20 13:30:00,87.74,87.88,87.73,87.79,12900.0,79.6173,79.7444,79.6083,79.6627,12900.0
2015-08-20 13:35:00,87.82,87.93,87.79,87.8,13846.0,79.6899,79.7897,79.6627,79.6718,13846.0
2015-08-20 13:40:00,87.82,87.84,87.69,87.73,17077.0,79.6899,79.7081,79.572,79.6083,17077.0
2015-08-20 13:45:00,87.72,87.84,87.67,87.79,10700.0,79.5992,79.7081,79.5538,79.6627,10700.0
2015-08-20 13:50:00,87.83,87.91,87.76,87.76,11300.0,79.699,79.7716,79.6355,79.6355,11300.0
2015-08-20 13:55:00,87.79,87.91,87.74,87.86,12100.0,79.6627,79.7716,79.6173,79.7262,12100.0
2015-08-20 14:00:00,87.83,87.88,87.75,87.76,7400.0,79.699,79.7444,79.6264,79.6355,7400.0
2015-08-20 14:05:00,87.78,87.78,87.53,87.54,10500.0,79.6536,79.6536,79.4268,79.4358,10500.0
2015-08-20 14:10:00,87.55,87.65,87.54,87.54,15200.0,79.4449,79.5357,79.4358,79.4358,15200.0
2015-08-20 14:15:00,87.51,87.54,87.46,87.49,15671.0,79.4086,79.4358,79.3633,79.3905,15671.0
2015-08-20 14:20:00,87.48,87.62,87.47,87.6,18800.0,79.3814,79.5084,79.3723,79.4903,18800.0
2015-08-20 14:25:00,87.61,87.71,87.55,87.56,19600.0,79.4994,79.5901,79.4449,79.454,19600.0
2015-08-20 14:30:00,87.53,87.59,87.3,87.35,9664.0,79.4268,79.4812,79.2181,79.2634,9664.0
2015-08-20 14:35:00,87.35,87.51,87.32,87.5,10759.0,79.2634,79.4086,79.2362,79.3996,10759.0
2015-08-20 14:40:00,87.5,87.51,87.31,87.38,12975.0,79.3996,79.4086,79.2271,79.2907,12975.0
2015-08-20 14:45:00,87.39,87.43,87.34,87.34,13362.0,79.2997,79.336,79.2544,79.2544,13362.0
2015-08-20 14:50:00,87.35,87.38,87.09,87.12,18123.0,79.2634,79.2907,79.0275,79.0547,18123.0
2015-08-20 14:55:00,87.16,87.23,87.0,87.13,18281.0,79.091,79.1545,78.9458,79.0638,18281.0
2015-08-20 15:00:00,87.15,87.26,87.04,87.26,22385.0,79.082,79.1818,78.9821,79.1818,22385.0
2015-08-20 15:05:00,87.28,87.34,87.24,87.31,20662.0,79.1999,79.2544,79.1636,79.2271,20662.0
2015-08-20 15:10:00,87.34,87.43,87.23,87.3,16909.0,79.2544,79.336,79.1545,79.2181,16909.0
2015-08-20 15:15:00,87.25,87.47,87.18,87.31,18900.0,79.1727,79.3723,79.1092,79.2271,18900.0
2015-08-20 15:20:00,87.35,87.49,87.3,87.48,14555.0,79.2634,79.3905,79.2181,79.3814,14555.0
2015-08-20 15:25:00,87.49,87.56,87.39,87.55,17191.0,79.3905,79.454,79.2997,79.4449,17191.0
2015-08-20 15:30:00,87.55,87.96,87.53,87.96,28126.0,79.4449,79.817,79.4268,79.817,28126.0
2015-08-20 15:35:00,87.95,87.96,87.8,87.83,28167.0,79.8079,79.817,79.6718,79.699,28167.0
2015-08-20 15:40:00,87.8,87.9,87.71,87.87,30643.0,79.6718,79.7625,79.5901,79.7353,30643.0
2015-08-20 15:45:00,87.85,87.86,87.68,87.79,49448.0,79.7172,79.7262,79.5629,79.6627,49448.0
2015-08-20 15:50:00,87.77,87.79,87.54,87.59,74640.0,79.6446,79.6627,79.4358,79.4812,74640.0
2015-08-20 15:55:00,87.59,87.67,87.44,87.45,91421.0,79.4812,79.5538,79.3451,79.3542,91421.0
2015-08-21 09:30:00,88.48,88.57,87.92,87.92,95628.0,80.2888,80.3705,79.7807,79.7807,95628.0
2015-08-21 09:35:00,87.89,88.26,87.77,88.23,80693.0,79.7534,80.0892,79.6446,80.062,80693.0
2015-08-21 09:40:00,88.14,88.19,87.88,87.9,16678.0,79.9803,80.0257,79.7444,79.7625,16678.0
2015-08-21 09:45:00,87.88,88.1,87.75,88.06,31241.0,79.7444,79.944,79.6264,79.9077,31241.0
2015-08-21 09:50:00,88.05,88.36,88.02,88.36,30476.0,79.8986,80.1799,79.8714,80.1799,30476.0
2015-08-21 09:55:00,88.3,88.58,88.25,88.56,20395.0,80.1255,80.3796,80.0801,80.3614,20395.0
2015-08-21 10:00:00,88.49,89.36,88.44,89.31,42924.0,80.2979,81.0874,80.2525,81.042,42924.0
2015-08-21 10:05:00,89.32,89.42,89.07,89.25,30295.0,81.0511,81.1418,80.8242,80.9875,30295.0
2015-08-21 10:10:00,89.22,89.24,88.76,88.79,49326.0,80.9603,80.9785,80.5429,80.5701,49326.0
2015-08-21 10:15:00,88.82,89.04,88.77,88.97,45641.0,80.5974,80.797,80.552,80.7335,45641.0
2015-08-21 10:20:00,88.96,89.14,88.85,88.85,21693.0,80.7244,80.8877,80.6246,80.6246,21693.0
2015-08-21 10:25:00,88.86,88.98,88.74,88.8,26493.0,80.6336,80.7425,80.5248,80.5792,26493.0
2015-08-21 10:30:00,88.78,88.85,88.57,88.62,15904.0,80.5611,80.6246,80.3705,80.4159,15904.0
2015-08-21 10:35:00,88.6,88.6,88.19,88.27,22611.0,80.3977,80.3977,80.0257,80.0983,22611.0
2015-08-21 10:40:00,88.29,88.53,88.26,88.3,8325.0,80.1164,80.3342,80.0892,80.1255,8325.0
2015-08-21 10:45:00,88.27,88.31,88.07,88.14,18153.0,80.0983,80.1346,79.9168,79.9803,18153.0
2015-08-21 10:50:00,88.16,88.37,88.14,88.26,12860.0,79.9985,80.189,79.9803,80.0892,12860.0
2015-08-21 10:55:00,88.23,88.24,87.91,88.05,11430.0,80.062,80.071,79.7716,79.8986,11430.0
2015-08-21 11:00:00,88.03,88.03,87.72,87.76,25768.0,79.8805,79.8805,79.5992,79.6355,25768.0
2015-08-21 11:05:00,87.74,87.82,87.42,87.45,39814.0,79.6173,79.6899,79.327,79.3542,39814.0
2015-08-21 11:10:00,87.45,87.57,87.28,87.48,49788.0,79.3542,79.4631,79.1999,79.3814,49788.0
2015-08-21 11:15:00,87.51,87.73,87.45,87.69,26002.0,79.4086,79.6083,79.3542,79.572,26002.0
2015-08-21 11:20:00,87.75,87.91,87.55,87.58,19632.0,79.6264,79.7716,79.4449,79.4721,19632.0
2015-08-21 11:25:00,87.58,87.65,87.5,87.54,24366.0,79.4721,79.5357,79.3996,79.4358,24366.0
2015-08-21 11:30:00,87.51,87.59,87.24,87.24,22064.0,79.4086,79.4812,79.1636,79.1636,22064.0
2015-08-21 11:35:00,87.24,87.33,87.1,87.1,8885.0,79.1636,79.2453,79.0366,79.0366,8885.0
2015-08-21 11:40:00,87.06,87.07,86.92,87.06,24861.0,79.0003,79.0094,78.8732,79.0003,24861.0
2015-08-21 11:45:00,87.05,87.28,87.05,87.28,5285.0,78.9912,79.1999,78.9912,79.1999,5285.0
2015-08-21 11:50:00,87.27,87.44,87.21,87.4,7215.0,79.1908,79.3451,79.1364,79.3088,7215.0
2015-08-21 11:55:00,87.4,87.61,87.4,87.57,6100.0,79.3088,79.4994,79.3088,79.4631,6100.0
2015-08-21 12:00:00,87.61,87.96,87.61,87.96,19927.0,79.4994,79.817,79.4994,79.817,19927.0
2015-08-21 12:05:00,87.87,88.13,87.79,88.08,10228.0,79.7353,79.9712,79.6627,79.9259,10228.0
2015-08-21 12:10:00,88.05,88.16,87.75,87.75,3511.0,79.8986,79.9985,79.6264,79.6264,3511.0
2015-08-21 12:15:00,87.79,87.79,87.58,87.75,8072.0,79.6627,79.6627,79.4721,79.6264,8072.0
2015-08-21 12:20:00,87.75,87.75,87.41,87.41,2743.0,79.6264,79.6264,79.3179,79.3179,2743.0
2015-08-21 12:25:00,87.38,87.6,87.38,87.46,2759.0,79.2907,79.4903,79.2907,79.3633,2759.0
2015-08-21 12:30:00,87.48,87.73,87.45,87.57,3700.0,79.3814,79.6083,79.3542,79.4631,3700.0
2015-08-21 12:35:00,87.51,87.64,87.48,87.48,5228.0,79.4086,79.5266,79.3814,79.3814,5228.0
2015-08-21 12:40:00,87.42,87.44,87.23,87.36,7301.0,79.327,79.3451,79.1545,79.2725,7301.0
2015-08-21 12:45:00,87.31,87.31,87.21,87.26,4397.0,79.2271,79.2271,79.1364,79.1818,4397.0
2015-08-21 12:50:00,87.26,87.28,87.09,87.11,5823.0,79.1818,79.1999,79.0275,79.0457,5823.0
2015-08-21 12:55:00,87.09,87.09,86.84,86.84,7274.0,79.0275,79.0275,78.8007,78.8007,7274.0
2015-08-21 13:00:00,86.81,86.99,86.69,86.78,20317.0,78.7734,78.9368,78.6645,78.7462,20317.0
2015-08-21 13:05:00,86.81,86.92,86.71,86.92,8050.0,78.7734,78.8732,78.6827,78.8732,8050.0
2015-08-21 13:10:00,86.83,87.07,86.82,87.01,3179.0,78.7916,79.0094,78.7825,78.9549,3179.0
2015-08-21 13:15:00,87.0,87.06,86.94,86.96,2858.0,78.9458,79.0003,78.8914,78.9095,2858.0
2015-08-21 13:20:00,86.98,87.26,86.98,87.26,3789.0,78.9277,79.1818,78.9277,79.1818,3789.0
2015-08-21 13:25:00,87.24,87.51,87.24,87.51,6958.0,79.1636,79.4086,79.1636,79.4086,6958.0
2015-08-21 13:30:00,87.5,87.52,87.27,87.37,19909.0,79.3996,79.4177,79.1908,79.2816,19909.0
2015-08-21 13:35:00,87.33,87.53,87.31,87.4,84475.0,79.2453,79.4268,79.2271,79.3088,84475.0
2015-08-21 13:40:00,87.38,87.6,87.35,87.39,33813.0,79.2907,79.4903,79.2634,79.2997,33813.0
2015-08-21 13:45:00,87.4,87.49,87.32,87.35,44403.0,79.3088,79.3905,79.2362,79.2634,44403.0
2015-08-21 13:50:00,87.33,87.43,87.29,87.39,32990.0,79.2453,79.336,79.209,79.2997,32990.0
2015-08-21 13:55:00,87.4,87.49,87.39,87.49,30043.0,79.3088,79.3905,79.2997,79.3905,30043.0
2015-08-21 14:00:00,87.49,87.57,87.45,87.49,24431.0,79.3905,79.4631,79.3542,79.3905,24431.0
2015-08-21 14:05:00,87.49,87.49,87.35,87.37,8033.0,79.3905,79.3905,79.2634,79.2816,8033.0
2015-08-21 14:10:00,87.33,87.33,87.13,87.24,10351.0,79.2453,79.2453,79.0638,79.1636,10351.0
2015-08-21 14:15:00,87.27,87.27,87.01,87.07,64737.0,79.1908,79.1908,78.9549,79.0094,64737.0
2015-08-21 14:20:00,87.09,87.11,86.95,86.98,7918.0,79.0275,79.0457,78.9005,78.9277,7918.0
2015-08-21 14:25:00,86.94,87.07,86.93,87.06,16848.0,78.8914,79.0094,78.8823,79.0003,16848.0
2015-08-21 14:30:00,87.05,87.15,87.05,87.06,14847.0,78.9912,79.082,78.9912,79.0003,14847.0
2015-08-21 14:35:00,87.0,87.04,86.76,86.82,17844.0,78.9458,78.9821,78.7281,78.7825,17844.0
2015-08-21 14:40:00,86.81,86.81,86.63,86.7,33342.0,78.7734,78.7734,78.6101,78.6736,33342.0
2015-08-21 14:45:00,86.67,86.67,86.25,86.25,16147.0,78.6464,78.6464,78.2653,78.2653,16147.0
2015-08-21 14:50:00,86.28,86.28,86.08,86.23,15878.0,78.2925,78.2925,78.111,78.2471,15878.0
2015-08-21 14:55:00,86.24,86.41,86.24,86.31,21234.0,78.2562,78.4105,78.2562,78.3197,21234.0
2015-08-21 15:00:00,86.3,86.35,86.23,86.34,12298.0,78.3106,78.356,78.2471,78.3469,12298.0
2015-08-21 15:05:00,86.35,86.43,86.11,86.12,6834.0,78.356,78.4286,78.1382,78.1473,6834.0
2015-08-21 15:10:00,86.11,86.11,85.88,85.94,9130.0,78.1382,78.1382,77.9295,77.984,9130.0
2015-08-21 15:15:00,85.96,86.14,85.79,86.14,8934.0,78.0021,78.1655,77.8479,78.1655,8934.0
2015-08-21 15:20:00,86.08,86.28,85.97,86.26,18070.0,78.111,78.2925,78.0112,78.2743,18070.0
2015-08-21 15:25:00,86.26,86.26,86.04,86.17,31534.0,78.2743,78.2743,78.0747,78.1927,31534.0
2015-08-21 15:30:00,86.15,86.18,85.98,86.02,19978.0,78.1745,78.2018,78.0203,78.0566,19978.0
2015-08-21 15:35:00,85.94,86.13,85.84,85.95,40084.0,77.984,78.1564,77.8932,77.993,40084.0
2015-08-21 15:40:00,86.01,86.25,85.96,86.22,26783.0,78.0475,78.2653,78.0021,78.238,26783.0
2015-08-21 15:45:00,86.23,86.44,86.13,86.36,31549.0,78.2471,78.4377,78.1564,78.3651,31549.0
2015-08-21 15:50:00,86.38,86.45,86.06,86.07,49007.0,78.3832,78.4468,78.0929,78.1019,49007.0
2015-08-21 15:55:00,86.1,86.24,85.9,85.9,95701.0,78.1292,78.2562,77.9477,77.9477,95701.0
2015-08-24 09:30:00,84.44,84.49,82.07,82.79,192116.0,76.6228,76.6682,74.4722,75.1256,192116.0
2015-08-24 09:35:00,82.82,83.98,82.8,83.81,67847.0,75.1528,76.2054,75.1347,76.0512,67847.0
2015-08-24 09:40:00,84.04,85.0,84.0,84.76,80544.0,76.2599,77.131,76.2236,76.9132,80544.0
2015-08-24 09:45:00,84.86,84.95,84.27,84.61,59281.0,77.004,77.0856,76.4686,76.7771,59281.0
2015-08-24 09:50:00,84.55,84.68,83.69,84.18,63739.0,76.7227,76.8406,75.9423,76.3869,63739.0
2015-08-24 09:55:00,84.17,85.02,84.17,84.97,47544.0,76.3778,77.1491,76.3778,77.1038,47544.0
2015-08-24 10:00:00,85.0,85.88,84.91,85.77,53252.0,77.131,77.9295,77.0493,77.8297,53252.0
2015-08-24 10:05:00,85.78,86.31,85.46,86.11,65014.0,77.8388,78.3197,77.5484,78.1382,65014.0
2015-08-24 10:10:00,86.11,86.43,85.96,86.24,32533.0,78.1382,78.4286,78.0021,78.2562,32533.0
2015-08-24 10:15:00,86.25,87.14,86.18,87.05,53564.0,78.2653,79.0729,78.2018,78.9912,53564.0
2015-08-24 10:20:00,86.98,88.25,86.95,88.23,88171.0,78.9277,80.0801,78.9005,80.062,88171.0
2015-08-24 10:25:00,88.18,88.18,87.09,87.09,51116.0,80.0166,80.0166,79.0275,79.0275,51116.0
2015-08-24 10:30:00,87.09,87.17,86.83,86.97,44072.0,79.0275,79.1001,78.7916,78.9186,44072.0
2015-08-24 10:35:00,86.94,88.12,86.94,87.97,39923.0,78.8914,79.9622,78.8914,79.826,39923.0
2015-08-24 10:40:00,88.01,88.04,87.26,87.32,41352.0,79.8623,79.8896,79.1818,79.2362,41352.0
2015-08-24 10:45:00,87.38,87.41,86.96,87.21,72776.0,79.2907,79.3179,78.9095,79.1364,72776.0
2015-08-24 10:50:00,87.24,87.8,87.15,87.76,27473.0,79.1636,79.6718,79.082,79.6355,27473.0
2015-08-24 10:55:00,87.76,87.76,87.2,87.36,26620.0,79.6355,79.6355,79.1273,79.2725,26620.0
2015-08-24 11:00:00,87.38,87.51,87.01,87.37,19829.0,79.2907,79.4086,78.9549,79.2816,19829.0
2015-08-24 11:05:00,87.31,87.33,86.91,86.97,48876.0,79.2271,79.2453,78.8642,78.9186,48876.0
2015-08-24 11:10:00,86.96,86.99,86.55,86.6,19390.0,78.9095,78.9368,78.5375,78.5829,19390.0
2015-08-24 11:15:00,86.62,86.77,86.29,86.77,37719.0,78.601,78.7371,78.3016,78.7371,37719.0
2015-08-24 11:20:00,86.76,86.81,86.49,86.55,14653.0,78.7281,78.7734,78.4831,78.5375,14653.0
2015-08-24 11:25:00,86.52,86.87,86.43,86.59,18179.0,78.5103,78.8279,78.4286,78.5738,18179.0
2015-08-24 11:30:00,86.57,86.8,86.48,86.73,13295.0,78.5556,78.7644,78.474,78.7008,13295.0
2015-08-24 11:35:00,86.73,87.11,86.62,86.86,16215.0,78.7008,79.0457,78.601,78.8188,16215.0
2015-08-24 11:40:00,86.97,87.31,86.77,87.2,26198.0,78.9186,79.2271,78.7371,79.1273,26198.0
2015-08-24 11:45:00,87.17,87.46,87.09,87.43,26669.0,79.1001,79.3633,79.0275,79.336,26669.0
2015-08-24 11:50:00,87.43,88.42,87.43,88.42,26819.0,79.336,80.2344,79.336,80.2344,26819.0
2015-08-24 11:55:00,88.27,88.44,88.11,88.31,11684.0,80.0983,80.2525,79.9531,80.1346,11684.0
2015-08-24 12:00:00,88.39,88.4,87.94,88.0,11485.0,80.2072,80.2162,79.7988,79.8533,11485.0
2015-08-24 12:05:00,87.9,88.26,87.6,88.23,9731.0,79.7625,80.0892,79.4903,80.062,9731.0
2015-08-24 12:10:00,88.27,88.76,88.27,88.43,9096.0,80.0983,80.5429,80.0983,80.2435,9096.0
2015-08-24 12:15:00,88.43,88.53,88.29,88.49,8069.0,80.2435,80.3342,80.1164,80.2979,8069.0
2015-08-24 12:20:00,88.52,88.58,88.35,88.47,20469.0,80.3251,80.3796,80.1709,80.2798,20469.0
2015-08-24 12:25:00,88.53,88.65,88.34,88.36,20939.0,80.3342,80.4431,80.1618,80.1799,20939.0
2015-08-24 12:30:00,88.32,88.39,88.03,88.37,24351.0,80.1436,80.2072,79.8805,80.189,24351.0
2015-08-24 12:35:00,88.37,88.67,88.33,88.58,13901.0,80.189,80.4612,80.1527,80.3796,13901.0
2015-08-24 12:40:00,88.57,88.58,88.34,88.47,24921.0,80.3705,80.3796,80.1618,80.2798,24921.0
2015-08-24 12:45:00,88.38,88.42,87.85,87.98,11494.0,80.1981,80.2344,79.7172,79.8351,11494.0
2015-08-24 12:50:00,87.98,88.33,87.85,88.12,12376.0,79.8351,80.1527,79.7172,79.9622,12376.0
2015-08-24 12:55:00,88.23,88.44,88.01,88.01,20962.0,80.062,80.2525,79.8623,79.8623,20962.0
2015-08-24 13:00:00,88.1,88.36,88.02,88.17,7406.0,79.944,80.1799,79.8714,80.0075,7406.0
2015-08-24 13:05:00,88.12,88.51,88.11,88.51,10774.0,79.9622,80.316,79.9531,80.316,10774.0
2015-08-24 13:10:00,88.5,88.6,88.39,88.45,8872.0,80.307,80.3977,80.2072,80.2616,8872.0
2015-08-24 13:15:00,88.44,88.58,88.33,88.53,11705.0,80.2525,80.3796,80.1527,80.3342,11705.0
2015-08-24 13:20:00,88.51,88.6,88.11,88.18,24853.0,80.316,80.3977,79.9531,80.0166,24853.0
2015-08-24 13:25:00,88.12,88.12,87.84,87.91,9330.0,79.9622,79.9622,79.7081,79.7716,9330.0
2015-08-24 13:30:00,87.95,87.96,87.75,87.75,8718.0,79.8079,79.817,79.6264,79.6264,8718.0
2015-08-24 13:35:00,87.7,87.75,87.29,87.29,11600.0,79.581,79.6264,79.209,79.209,11600.0
2015-08-24 13:40:00,87.38,87.48,87.18,87.35,11875.0,79.2907,79.3814,79.1092,79.2634,11875.0
2015-08-24 13:45:00,87.28,87.73,87.26,87.73,10880.0,79.1999,79.6083,79.1818,79.6083,10880.0
2015-08-24 13:50:00,87.73,87.76,87.47,87.52,6851.0,79.6083,79.6355,79.3723,79.4177,6851.0
2015-08-24 13:55:00,87.44,87.44,87.21,87.3,11560.0,79.3451,79.3451,79.1364,79.2181,11560.0
2015-08-24 14:00:00,87.29,87.59,87.26,87.54,13478.0,79.209,79.4812,79.1818,79.4358,13478.0
2015-08-24 14:05:00,87.49,87.49,87.29,87.33,4963.0,79.3905,79.3905,79.209,79.2453,4963.0
2015-08-24 14:10:00,87.36,87.47,86.94,87.0,15008.0,79.2725,79.3723,78.8914,78.9458,15008.0
2015-08-24 14:15:00,86.95,87.15,86.55,87.14,60814.0,78.9005,79.082,78.5375,79.0729,60814.0
2015-08-24 14:20:00,87.17,87.35,87.1,87.1,27235.0,79.1001,79.2634,79.0366,79.0366,27235.0
2015-08-24 14:25:00,87.1,87.1,86.75,86.75,4600.0,79.0366,79.0366,78.719,78.719,4600.0
2015-08-24 14:30:00,86.76,87.0,86.73,86.89,41805.0,78.7281,78.9458,78.7008,78.846,41805.0
2015-08-24 14:35:00,86.9,87.29,86.9,87.06,14879.0,78.8551,79.209,78.8551,79.0003,14879.0
2015-08-24 14:40:00,87.0,87.0,86.68,86.68,6612.0,78.9458,78.9458,78.6555,78.6555,6612.0
2015-08-24 14:45:00,86.68,86.68,86.35,86.4,9395.0,78.6555,78.6555,78.356,78.4014,9395.0
2015-08-24 14:50:00,86.44,86.53,85.94,86.0,59476.0,78.4377,78.5194,77.984,78.0384,59476.0
2015-08-24 14:55:00,85.99,86.06,85.5,85.69,27673.0,78.0293,78.0929,77.5847,77.7571,27673.0
2015-08-24 15:00:00,85.66,85.87,85.29,85.73,29766.0,77.7299,77.9205,77.3941,77.7934,29766.0
2015-08-24 15:05:00,85.66,86.34,85.63,86.33,21178.0,77.7299,78.3469,77.7027,78.3379,21178.0
2015-08-24 15:10:00,86.25,86.34,85.47,85.75,82287.0,78.2653,78.3469,77.5575,77.8116,82287.0
2015-08-24 15:15:00,85.68,85.73,85.23,85.23,9009.0,77.748,77.7934,77.3397,77.3397,9009.0
2015-08-24 15:20:00,85.32,85.33,84.83,85.03,45949.0,77.4214,77.4304,76.9767,77.1582,45949.0
2015-08-24 15:25:00,85.07,85.32,84.88,85.01,55281.0,77.1945,77.4214,77.0221,77.1401,55281.0
2015-08-24 15:30:00,84.94,85.37,84.85,85.37,32392.0,77.0765,77.4667,76.9949,77.4667,32392.0
2015-08-24 15:35:00,85.37,86.48,85.37,86.42,31584.0,77.4667,78.474,77.4667,78.4195,31584.0
2015-08-24 15:40:00,86.41,86.85,85.98,86.85,55782.0,78.4105,78.8097,78.0203,78.8097,55782.0
2015-08-24 15:45:00,86.72,87.08,86.18,86.18,57422.0,78.6918,79.0184,78.2018,78.2018,57422.0
2015-08-24 15:50:00,86.18,86.56,85.92,86.55,56950.0,78.2018,78.5466,77.9658,78.5375,56950.0
2015-08-24 15:55:00,86.53,86.55,84.75,85.12,246690.0,78.5194,78.5375,76.9041,77.2399,246690.0
2015-08-25 09:30:00,91.15,91.27,91.02,91.26,86002.0,82.7116,82.8205,82.5937,82.8115,86002.0
2015-08-25 09:35:00,91.2,91.2,90.14,90.37,87925.0,82.757,82.757,81.7951,82.0039,87925.0
2015-08-25 09:40:00,90.37,90.39,89.67,89.75,80219.0,82.0039,82.022,81.3687,81.4413,80219.0
2015-08-25 09:45:00,89.75,90.46,89.68,90.18,51317.0,81.4413,82.0855,81.3777,81.8314,51317.0
2015-08-25 09:50:00,90.19,90.49,90.04,90.2,85812.0,81.8405,82.1127,81.7044,81.8496,85812.0
2015-08-25 09:55:00,90.18,90.38,90.16,90.38,49493.0,81.8314,82.0129,81.8133,82.0129,49493.0
2015-08-25 10:00:00,90.34,90.46,90.01,90.32,59745.0,81.9766,82.0855,81.6772,81.9585,59745.0
2015-08-25 10:05:00,90.29,90.32,89.88,90.15,32004.0,81.9313,81.9585,81.5592,81.8042,32004.0
2015-08-25 10:10:00,90.12,90.16,89.85,89.93,31007.0,81.777,81.8133,81.532,81.6046,31007.0
2015-08-25 10:15:00,89.93,90.18,89.83,89.88,23263.0,81.6046,81.8314,81.5138,81.5592,23263.0
2015-08-25 10:20:00,89.89,90.03,89.75,89.89,49116.0,81.5683,81.6953,81.4413,81.5683,49116.0
2015-08-25 10:25:00,89.92,89.97,89.74,89.94,22582.0,81.5955,81.6409,81.4322,81.6137,22582.0
2015-08-25 10:30:00,89.97,90.0,89.79,89.96,22432.0,81.6409,81.6681,81.4776,81.6318,22432.0
2015-08-25 10:35:00,89.95,90.17,89.91,90.05,18715.0,81.6227,81.8224,81.5864,81.7135,18715.0
2015-08-25 10:40:00,90.17,90.46,90.12,90.27,25810.0,81.8224,82.0855,81.777,81.9131,25810.0
2015-08-25 10:45:00,90.28,90.31,89.92,89.95,26334.0,81.9222,81.9494,81.5955,81.6227,26334.0
2015-08-25 10:50:00,89.98,90.22,89.94,90.02,34984.0,81.65,81.8677,81.6137,81.6863,34984.0
2015-08-25 10:55:00,90.03,90.04,89.7,89.85,9600.0,81.6953,81.7044,81.3959,81.532,9600.0
2015-08-25 11:00:00,89.86,90.15,89.84,90.12,14026.0,81.5411,81.8042,81.5229,81.777,14026.0
2015-08-25 11:05:00,90.12,90.19,90.03,90.04,7811.0,81.777,81.8405,81.6953,81.7044,7811.0
2015-08-25 11:10:00,90.07,90.42,90.07,90.4,15967.0,81.7316,82.0492,81.7316,82.0311,15967.0
2015-08-25 11:15:00,90.42,90.62,90.4,90.52,10484.0,82.0492,82.2307,82.0311,82.14,10484.0
2015-08-25 11:20:00,90.46,90.72,90.46,90.52,13268.0,82.0855,82.3215,82.0855,82.14,13268.0
2015-08-25 11:25:00,90.45,90.52,90.22,90.22,9729.0,82.0765,82.14,81.8677,81.8677,9729.0
2015-08-25 11:30:00,90.2,90.2,89.94,90.04,18225.0,81.8496,81.8496,81.6137,81.7044,18225.0
2015-08-25 11:35:00,90.0,90.07,89.89,89.89,6639.0,81.6681,81.7316,81.5683,81.5683,6639.0
2015-08-25 11:40:00,89.87,89.9,89.59,89.69,8136.0,81.5501,81.5774,81.2961,81.3868,8136.0
2015-08-25 11:45:00,89.64,89.81,89.64,89.8,8803.0,81.3414,81.4957,81.3414,81.4866,8803.0
2015-08-25 11:50:00,89.78,89.8,89.47,89.47,5684.0,81.4685,81.4866,81.1872,81.1872,5684.0
2015-08-25 11:55:00,89.52,89.52,89.26,89.29,6679.0,81.2325,81.2325,80.9966,81.0238,6679.0
2015-08-25 12:00:00,89.25,89.35,89.2,89.27,4920.0,80.9875,81.0783,80.9422,81.0057,4920.0
2015-08-25 12:05:00,89.32,89.51,89.32,89.51,3600.0,81.0511,81.2235,81.0511,81.2235,3600.0
2015-08-25 12:10:00,89.53,89.57,89.34,89.38,5084.0,81.2416,81.2779,81.0692,81.1055,5084.0
2015-08-25 12:15:00,89.38,89.39,89.23,89.25,2400.0,81.1055,81.1146,80.9694,80.9875,2400.0
2015-08-25 12:20:00,89.22,89.56,89.21,89.38,4274.0,80.9603,81.2688,80.9512,81.1055,4274.0
2015-08-25 12:25:00,89.45,89.45,89.21,89.36,2140.0,81.169,81.169,80.9512,81.0874,2140.0
2015-08-25 12:30:00,89.36,89.46,89.35,89.39,3248.0,81.0874,81.1781,81.0783,81.1146,3248.0
2015-08-25 12:35:00,89.36,89.4,89.0,89.02,7073.0,81.0874,81.1237,80.7607,80.7788,7073.0
2015-08-25 12:40:00,89.07,89.25,89.06,89.25,5067.0,80.8242,80.9875,80.8151,80.9875,5067.0
2015-08-25 12:45:00,89.29,89.42,89.27,89.37,7724.0,81.0238,81.1418,81.0057,81.0964,7724.0
2015-08-25 12:50:00,89.36,89.47,89.23,89.23,4163.0,81.0874,81.1872,80.9694,80.9694,4163.0
2015-08-25 12:55:00,89.12,89.17,89.03,89.07,2581.0,80.8696,80.9149,80.7879,80.8242,2581.0
2015-08-25 13:00:00,89.0,89.0,88.78,88.92,8696.0,80.7607,80.7607,80.5611,80.6881,8696.0
2015-08-25 13:05:00,88.93,89.07,88.93,88.97,2796.0,80.6972,80.8242,80.6972,80.7335,2796.0
2015-08-25 13:10:00,88.92,88.93,88.68,88.73,4809.0,80.6881,80.6972,80.4703,80.5157,4809.0
2015-08-25 13:15:00,88.76,88.76,88.46,88.55,5675.0,80.5429,80.5429,80.2707,80.3523,5675.0
2015-08-25 13:20:00,88.56,88.57,88.4,88.45,17000.0,80.3614,80.3705,80.2162,80.2616,17000.0
2015-08-25 13:25:00,88.42,88.43,87.76,87.78,12914.0,80.2344,80.2435,79.6355,79.6536,12914.0
2015-08-25 13:30:00,87.8,88.05,87.73,87.87,21250.0,79.6718,79.8986,79.6083,79.7353,21250.0
2015-08-25 13:35:00,87.87,88.21,87.87,88.1,5180.0,79.7353,80.0438,79.7353,79.944,5180.0
2015-08-25 13:40:00,88.01,88.09,87.71,87.72,14100.0,79.8623,79.9349,79.5901,79.5992,14100.0
2015-08-25 13:45:00,87.72,87.83,87.65,87.78,13970.0,79.5992,79.699,79.5357,79.6536,13970.0
2015-08-25 13:50:00,87.77,88.13,87.77,88.07,4450.0,79.6446,79.9712,79.6446,79.9168,4450.0
2015-08-25 13:55:00,88.05,88.35,88.0,88.06,5250.0,79.8986,80.1709,79.8533,79.9077,5250.0
2015-08-25 14:00:00,88.01,88.23,88.0,88.06,5735.0,79.8623,80.062,79.8533,79.9077,5735.0
2015-08-25 14:05:00,88.06,88.1,87.95,87.95,3800.0,79.9077,79.944,79.8079,79.8079,3800.0
2015-08-25 14:10:00,87.93,87.99,87.81,87.84,7708.0,79.7897,79.8442,79.6809,79.7081,7708.0
2015-08-25 14:15:00,87.8,87.93,87.69,87.93,16017.0,79.6718,79.7897,79.572,79.7897,16017.0
2015-08-25 14:20:00,87.89,88.23,87.81,88.03,6600.0,79.7534,80.062,79.6809,79.8805,6600.0
2015-08-25 14:25:00,87.93,88.04,87.84,88.04,3418.0,79.7897,79.8896,79.7081,79.8896,3418.0
2015-08-25 14:30:00,87.98,88.15,87.97,88.04,4668.0,79.8351,79.9894,79.826,79.8896,4668.0
2015-08-25 14:35:00,87.98,88.04,87.75,87.84,109324.0,79.8351,79.8896,79.6264,79.7081,109324.0
2015-08-25 14:40:00,87.81,87.99,87.76,87.9,10500.0,79.6809,79.8442,79.6355,79.7625,10500.0
2015-08-25 14:45:00,87.9,88.16,87.86,88.16,6395.0,79.7625,79.9985,79.7262,79.9985,6395.0
2015-08-25 14:50:00,88.21,88.49,88.21,88.27,9805.0,80.0438,80.2979,80.0438,80.0983,9805.0
2015-08-25 14:55:00,88.31,88.42,88.25,88.28,5440.0,80.1346,80.2344,80.0801,80.1073,5440.0
2015-08-25 15:00:00,88.23,88.36,88.07,88.07,9400.0,80.062,80.1799,79.9168,79.9168,9400.0
2015-08-25 15:05:00,88.01,88.11,87.89,87.98,10015.0,79.8623,79.9531,79.7534,79.8351,10015.0
2015-08-25 15:10:00,87.98,88.05,87.89,87.89,8289.0,79.8351,79.8986,79.7534,79.7534,8289.0
2015-08-25 15:15:00,87.85,87.85,87.57,87.63,12614.0,79.7172,79.7172,79.4631,79.5175,12614.0
2015-08-25 15:20:00,87.65,87.66,87.36,87.46,19666.0,79.5357,79.5447,79.2725,79.3633,19666.0
2015-08-25 15:25:00,87.44,87.62,87.32,87.42,20047.0,79.3451,79.5084,79.2362,79.327,20047.0
2015-08-25 15:30:00,87.32,87.43,87.08,87.33,19128.0,79.2362,79.336,79.0184,79.2453,19128.0
2015-08-25 15:35:00,87.26,87.41,86.91,86.95,19470.0,79.1818,79.3179,78.8642,78.9005,19470.0
2015-08-25 15:40:00,86.89,87.13,86.68,86.83,32808.0,78.846,79.0638,78.6555,78.7916,32808.0
2015-08-25 15:45:00,86.86,86.86,86.36,86.65,45404.0,78.8188,78.8188,78.3651,78.6282,45404.0
2015-08-25 15:50:00,86.57,87.24,86.38,87.17,56894.0,78.5556,79.1636,78.3832,79.1001,56894.0
2015-08-25 15:55:00,87.21,87.21,86.84,87.02,165855.0,79.1364,79.1364,78.8007,78.964,165855.0
2015-08-26 09:30:00,89.27,89.3,88.56,88.71,81869.0,81.0057,81.0329,80.3614,80.4975,81869.0
2015-08-26 09:35:00,88.71,88.79,88.15,88.64,74627.0,80.4975,80.5701,79.9894,80.434,74627.0
2015-08-26 09:40:00,88.62,88.65,87.89,87.95,49107.0,80.4159,80.4431,79.7534,79.8079,49107.0
2015-08-26 09:45:00,87.96,88.5,87.85,88.4,26421.0,79.817,80.307,79.7172,80.2162,26421.0
2015-08-26 09:50:00,88.44,88.44,87.8,87.89,40089.0,80.2525,80.2525,79.6718,79.7534,40089.0
2015-08-26 09:55:00,87.93,88.35,87.92,88.35,34174.0,79.7897,80.1709,79.7807,80.1709,34174.0
2015-08-26 10:00:00,88.31,88.46,88.01,88.33,39290.0,80.1346,80.2707,79.8623,80.1527,39290.0
2015-08-26 10:05:00,88.33,88.73,88.23,88.26,20137.0,80.1527,80.5157,80.062,80.0892,20137.0
2015-08-26 10:10:00,88.2,88.42,87.77,88.0,24404.0,80.0347,80.2344,79.6446,79.8533,24404.0
2015-08-26 10:15:00,87.99,87.99,87.46,87.54,15888.0,79.8442,79.8442,79.3633,79.4358,15888.0
2015-08-26 10:20:00,87.38,87.88,87.23,87.88,39486.0,79.2907,79.7444,79.1545,79.7444,39486.0
2015-08-26 10:25:00,87.85,88.22,87.82,88.2,16130.0,79.7172,80.0529,79.6899,80.0347,16130.0
2015-08-26 10:30:00,88.2,88.55,87.9,88.46,15819.0,80.0347,80.3523,79.7625,80.2707,15819.0
2015-08-26 10:35:00,88.4,88.4,87.94,88.01,19475.0,80.2162,80.2162,79.7988,79.8623,19475.0
2015-08-26 10:40:00,87.9,88.06,87.74,87.85,14937.0,79.7625,79.9077,79.6173,79.7172,14937.0
2015-08-26 10:45:00,87.83,87.93,87.55,87.86,7976.0,79.699,79.7897,79.4449,79.7262,7976.0
2015-08-26 10:50:00,87.88,88.26,87.88,88.26,13722.0,79.7444,80.0892,79.7444,80.0892,13722.0
2015-08-26 10:55:00,88.17,88.21,87.65,87.65,48146.0,80.0075,80.0438,79.5357,79.5357,48146.0
2015-08-26 11:00:00,87.76,87.96,87.53,87.84,9353.0,79.6355,79.817,79.4268,79.7081,9353.0
2015-08-26 11:05:00,87.87,88.03,87.72,87.75,6984.0,79.7353,79.8805,79.5992,79.6264,6984.0
2015-08-26 11:10:00,87.69,87.77,87.44,87.5,8049.0,79.572,79.6446,79.3451,79.3996,8049.0
2015-08-26 11:15:00,87.54,87.95,87.49,87.91,9124.0,79.4358,79.8079,79.3905,79.7716,9124.0
2015-08-26 11:20:00,87.86,88.11,87.84,87.95,19068.0,79.7262,79.9531,79.7081,79.8079,19068.0
2015-08-26 11:25:00,87.9,88.06,87.79,87.92,16841.0,79.7625,79.9077,79.6627,79.7807,16841.0
2015-08-26 11:30:00,87.91,87.91,87.44,87.5,21283.0,79.7716,79.7716,79.3451,79.3996,21283.0
2015-08-26 11:35:00,87.41,87.52,87.28,87.28,8050.0,79.3179,79.4177,79.1999,79.1999,8050.0
2015-08-26 11:40:00,87.23,87.67,87.23,87.49,10500.0,79.1545,79.5538,79.1545,79.3905,10500.0
2015-08-26 11:45:00,87.22,87.3,87.2,87.23,4732.0,79.1455,79.2181,79.1273,79.1545,4732.0
2015-08-26 11:50:00,87.31,87.47,87.26,87.3,9300.0,79.2271,79.3723,79.1818,79.2181,9300.0
2015-08-26 11:55:00,87.29,87.32,87.11,87.21,3153.0,79.209,79.2362,79.0457,79.1364,3153.0
2015-08-26 12:00:00,87.1,87.21,86.98,86.98,7226.0,79.0366,79.1364,78.9277,78.9277,7226.0
2015-08-26 12:05:00,86.98,87.28,86.96,87.16,7497.0,78.9277,79.1999,78.9095,79.091,7497.0
2015-08-26 12:10:00,87.2,87.27,87.01,87.05,3637.0,79.1273,79.1908,78.9549,78.9912,3637.0
2015-08-26 12:15:00,87.04,87.24,86.96,87.06,7700.0,78.9821,79.1636,78.9095,79.0003,7700.0
2015-08-26 12:20:00,87.09,87.17,86.85,86.87,6600.0,79.0275,79.1001,78.8097,78.8279,6600.0
2015-08-26 12:25:00,86.85,87.01,86.76,86.84,6555.0,78.8097,78.9549,78.7281,78.8007,6555.0
2015-08-26 12:30:00,86.83,86.88,86.57,86.69,3100.0,78.7916,78.8369,78.5556,78.6645,3100.0
2015-08-26 12:35:00,86.61,86.72,86.56,86.56,4000.0,78.5919,78.6918,78.5466,78.5466,4000.0
2015-08-26 12:40:00,86.59,86.59,86.36,86.37,6100.0,78.5738,78.5738,78.3651,78.3742,6100.0
2015-08-26 12:45:00,86.37,86.58,86.25,86.58,11580.0,78.3742,78.5647,78.2653,78.5647,11580.0
2015-08-26 12:50:00,86.53,86.53,86.4,86.44,12820.0,78.5194,78.5194,78.4014,78.4377,12820.0
2015-08-26 12:55:00,86.44,86.75,86.44,86.75,4400.0,78.4377,78.719,78.4377,78.719,4400.0
2015-08-26 13:00:00,86.8,87.09,86.74,86.81,3900.0,78.7644,79.0275,78.7099,78.7734,3900.0
2015-08-26 13:05:00,86.9,86.9,86.58,86.61,2719.0,78.8551,78.8551,78.5647,78.5919,2719.0
2015-08-26 13:10:00,86.61,86.74,86.48,86.61,19207.0,78.5919,78.7099,78.474,78.5919,19207.0
2015-08-26 13:15:00,86.73,86.82,86.66,86.75,5200.0,78.7008,78.7825,78.6373,78.719,5200.0
2015-08-26 13:20:00,86.8,87.35,86.78,87.32,5300.0,78.7644,79.2634,78.7462,79.2362,5300.0
2015-08-26 13:25:00,87.33,87.58,87.23,87.58,7494.0,79.2453,79.4721,79.1545,79.4721,7494.0
2015-08-26 13:30:00,87.62,87.62,87.31,87.54,6437.0,79.5084,79.5084,79.2271,79.4358,6437.0
2015-08-26 13:35:00,87.55,87.95,87.54,87.92,4530.0,79.4449,79.8079,79.4358,79.7807,4530.0
2015-08-26 13:40:00,87.82,87.88,87.49,87.55,5945.0,79.6899,79.7444,79.3905,79.4449,5945.0
2015-08-26 13:45:00,87.5,87.66,87.26,87.32,5300.0,79.3996,79.5447,79.1818,79.2362,5300.0
2015-08-26 13:50:00,87.37,87.67,87.35,87.63,7800.0,79.2816,79.5538,79.2634,79.5175,7800.0
2015-08-26 13:55:00,87.6,87.89,87.59,87.64,38649.0,79.4903,79.7534,79.4812,79.5266,38649.0
2015-08-26 14:00:00,87.65,87.66,87.35,87.55,12526.0,79.5357,79.5447,79.2634,79.4449,12526.0
2015-08-26 14:05:00,87.55,87.67,87.55,87.66,8900.0,79.4449,79.5538,79.4449,79.5447,8900.0
2015-08-26 14:10:00,87.7,87.7,87.22,87.41,7900.0,79.581,79.581,79.1455,79.3179,7900.0
2015-08-26 14:15:00,87.35,87.35,86.84,86.94,4618.0,79.2634,79.2634,78.8007,78.8914,4618.0
2015-08-26 14:20:00,86.96,87.12,86.95,87.05,3200.0,78.9095,79.0547,78.9005,78.9912,3200.0
2015-08-26 14:25:00,87.05,87.12,86.93,87.1,6344.0,78.9912,79.0547,78.8823,79.0366,6344.0
2015-08-26 14:30:00,87.11,87.2,86.95,87.2,8806.0,79.0457,79.1273,78.9005,79.1273,8806.0
2015-08-26 14:35:00,87.21,87.49,87.21,87.43,6762.0,79.1364,79.3905,79.1364,79.336,6762.0
2015-08-26 14:40:00,87.48,87.81,87.48,87.7,5500.0,79.3814,79.6809,79.3814,79.581,5500.0
2015-08-26 14:45:00,87.76,87.91,87.51,87.6,9700.0,79.6355,79.7716,79.4086,79.4903,9700.0
2015-08-26 14:50:00,87.59,87.72,87.51,87.64,16050.0,79.4812,79.5992,79.4086,79.5266,16050.0
2015-08-26 14:55:00,87.59,87.74,87.41,87.68,12150.0,79.4812,79.6173,79.3179,79.5629,12150.0
2015-08-26 15:00:00,87.68,87.68,87.45,87.5,9980.0,79.5629,79.5629,79.3542,79.3996,9980.0
2015-08-26 15:05:00,87.48,88.22,87.48,88.21,12500.0,79.3814,80.0529,79.3814,80.0438,12500.0
2015-08-26 15:10:00,88.21,88.38,87.97,88.35,39006.0,80.0438,80.1981,79.826,80.1709,39006.0
2015-08-26 15:15:00,88.38,88.56,88.07,88.51,27300.0,80.1981,80.3614,79.9168,80.316,27300.0
2015-08-26 15:20:00,88.54,88.56,88.27,88.39,13991.0,80.3433,80.3614,80.0983,80.2072,13991.0
2015-08-26 15:25:00,88.37,88.42,88.14,88.16,15483.0,80.189,80.2344,79.9803,79.9985,15483.0
2015-08-26 15:30:00,88.19,88.22,88.09,88.19,58308.0,80.0257,80.0529,79.9349,80.0257,58308.0
2015-08-26 15:35:00,88.2,88.21,87.89,87.92,51206.0,80.0347,80.0438,79.7534,79.7807,51206.0
2015-08-26 15:40:00,87.92,88.2,87.85,88.16,119518.0,79.7807,80.0347,79.7172,79.9985,119518.0
2015-08-26 15:45:00,88.13,88.25,87.98,87.98,107950.0,79.9712,80.0801,79.8351,79.8351,107950.0
2015-08-26 15:50:00,88.01,88.17,87.95,88.0,151225.0,79.8623,80.0075,79.8079,79.8533,151225.0
2015-08-26 15:55:00,88.0,88.5,87.99,88.4,176075.0,79.8533,80.307,79.8442,80.2162,176075.0
2015-08-27 09:30:00,91.17,91.67,91.17,91.54,80492.0,82.7298,83.1835,82.7298,83.0655,80492.0
2015-08-27 09:35:00,91.58,91.58,90.84,91.28,46276.0,83.1018,83.1018,82.4303,82.8296,46276.0
2015-08-27 09:40:00,91.34,91.47,91.22,91.35,71274.0,82.8841,83.002,82.7752,82.8931,71274.0
2015-08-27 09:45:00,91.33,91.33,90.78,90.78,50939.0,82.875,82.875,82.3759,82.3759,50939.0
2015-08-27 09:50:00,90.84,91.07,90.67,90.9,99675.0,82.4303,82.6391,82.2761,82.4848,99675.0
2015-08-27 09:55:00,90.89,91.05,90.71,91.05,90040.0,82.4757,82.6209,82.3124,82.6209,90040.0
2015-08-27 10:00:00,91.05,91.06,90.72,90.73,25545.0,82.6209,82.63,82.3215,82.3305,25545.0
2015-08-27 10:05:00,90.67,90.91,90.55,90.91,38998.0,82.2761,82.4939,82.1672,82.4939,38998.0
2015-08-27 10:10:00,90.93,91.16,90.84,90.89,12025.0,82.512,82.7207,82.4303,82.4757,12025.0
2015-08-27 10:15:00,90.77,91.01,90.61,90.89,21993.0,82.3668,82.5846,82.2216,82.4757,21993.0
2015-08-27 10:20:00,90.88,90.93,90.7,90.8,23903.0,82.4666,82.512,82.3033,82.394,23903.0
2015-08-27 10:25:00,90.88,90.91,90.72,90.73,19998.0,82.4666,82.4939,82.3215,82.3305,19998.0
2015-08-27 10:30:00,90.79,90.86,90.47,90.55,50131.0,82.385,82.4485,82.0946,82.1672,50131.0
2015-08-27 10:35:00,90.57,90.8,90.57,90.68,10403.0,82.1853,82.394,82.1853,82.2852,10403.0
2015-08-27 10:40:00,90.72,90.87,90.67,90.73,12523.0,82.3215,82.4576,82.2761,82.3305,12523.0
2015-08-27 10:45:00,90.79,90.91,90.63,90.91,8456.0,82.385,82.4939,82.2398,82.4939,8456.0
2015-08-27 10:50:00,90.96,90.97,90.62,90.69,16818.0,82.5392,82.5483,82.2307,82.2942,16818.0
2015-08-27 10:55:00,90.78,91.0,90.69,91.0,5562.0,82.3759,82.5755,82.2942,82.5755,5562.0
2015-08-27 11:00:00,90.92,91.12,90.85,91.12,16459.0,82.5029,82.6844,82.4394,82.6844,16459.0
2015-08-27 11:05:00,91.18,91.4,91.17,91.22,17836.0,82.7389,82.9385,82.7298,82.7752,17836.0
2015-08-27 11:10:00,91.17,91.34,91.12,91.22,16700.0,82.7298,82.8841,82.6844,82.7752,16700.0
2015-08-27 11:15:00,91.2,91.25,91.02,91.17,25539.0,82.757,82.8024,82.5937,82.7298,25539.0
2015-08-27 11:20:00,91.21,91.27,91.1,91.24,8184.0,82.7661,82.8205,82.6663,82.7933,8184.0
2015-08-27 11:25:00,91.19,91.19,90.97,91.06,29405.0,82.7479,82.7479,82.5483,82.63,29405.0
2015-08-27 11:30:00,91.11,91.11,90.91,91.03,21174.0,82.6754,82.6754,82.4939,82.6028,21174.0
2015-08-27 11:35:00,90.98,91.06,90.85,90.85,7804.0,82.5574,82.63,82.4394,82.4394,7804.0
2015-08-27 11:40:00,90.85,91.03,90.85,91.0,20700.0,82.4394,82.6028,82.4394,82.5755,20700.0
2015-08-27 11:45:00,90.97,91.19,90.97,91.19,3578.0,82.5483,82.7479,82.5483,82.7479,3578.0
2015-08-27 11:50:00,91.14,91.18,91.08,91.18,4861.0,82.7026,82.7389,82.6481,82.7389,4861.0
2015-08-27 11:55:00,91.09,91.17,91.01,91.15,9796.0,82.6572,82.7298,82.5846,82.7116,9796.0
2015-08-27 12:00:00,91.15,91.3,91.15,91.29,7799.0,82.7116,82.8478,82.7116,82.8387,7799.0
2015-08-27 12:05:00,91.29,91.34,91.21,91.24,9887.0,82.8387,82.8841,82.7661,82.7933,9887.0
2015-08-27 12:10:00,91.28,91.34,91.21,91.25,6422.0,82.8296,82.8841,82.7661,82.8024,6422.0
2015-08-27 12:15:00,91.25,91.44,91.17,91.36,6749.0,82.8024,82.9748,82.7298,82.9022,6749.0
2015-08-27 12:20:00,91.34,91.56,91.32,91.51,9193.0,82.8841,83.0837,82.8659,83.0383,9193.0
2015-08-27 12:25:00,91.5,91.55,91.44,91.55,8261.0,83.0292,83.0746,82.9748,83.0746,8261.0
2015-08-27 12:30:00,91.55,91.57,91.46,91.46,4784.0,83.0746,83.0928,82.9929,82.9929,4784.0
2015-08-27 12:35:00,91.45,91.47,91.33,91.45,4829.0,82.9839,83.002,82.875,82.9839,4829.0
2015-08-27 12:40:00,91.38,91.43,91.11,91.11,4930.0,82.9204,82.9657,82.6754,82.6754,4930.0
2015-08-27 12:45:00,91.11,91.32,91.01,91.31,11092.0,82.6754,82.8659,82.5846,82.8568,11092.0
2015-08-27 12:50:00,91.33,91.5,91.3,91.49,7177.0,82.875,83.0292,82.8478,83.0202,7177.0
2015-08-27 12:55:00,91.47,91.48,91.3,91.4,5300.0,83.002,83.0111,82.8478,82.9385,5300.0
2015-08-27 13:00:00,91.45,91.45,91.3,91.38,8901.0,82.9839,82.9839,82.8478,82.9204,8901.0
2015-08-27 13:05:00,91.4,91.47,91.31,91.39,9685.0,82.9385,83.002,82.8568,82.9294,9685.0
2015-08-27 13:10:00,91.41,91.47,91.33,91.44,9616.0,82.9476,83.002,82.875,82.9748,9616.0
2015-08-27 13:15:00,91.47,91.54,91.41,91.49,7029.0,83.002,83.0655,82.9476,83.0202,7029.0
2015-08-27 13:20:00,91.45,91.5,91.16,91.16,7700.0,82.9839,83.0292,82.7207,82.7207,7700.0
2015-08-27 13:25:00,91.15,91.26,91.12,91.26,6300.0,82.7116,82.8115,82.6844,82.8115,6300.0
2015-08-27 13:30:00,91.28,91.45,91.25,91.4,11306.0,82.8296,82.9839,82.8024,82.9385,11306.0
2015-08-27 13:35:00,91.4,91.42,91.23,91.23,9293.0,82.9385,82.9567,82.7842,82.7842,9293.0
2015-08-27 13:40:00,91.28,91.44,91.27,91.44,5295.0,82.8296,82.9748,82.8205,82.9748,5295.0
2015-08-27 13:45:00,91.4,91.41,91.24,91.37,18442.0,82.9385,82.9476,82.7933,82.9113,18442.0
2015-08-27 13:50:00,91.35,91.5,91.31,91.5,10490.0,82.8931,83.0292,82.8568,83.0292,10490.0
2015-08-27 13:55:00,91.44,91.67,91.42,91.67,11031.0,82.9748,83.1835,82.9567,83.1835,11031.0
2015-08-27 14:00:00,91.59,91.62,91.51,91.54,3948.0,83.1109,83.1381,83.0383,83.0655,3948.0
2015-08-27 14:05:00,91.51,91.54,91.48,91.48,5700.0,83.0383,83.0655,83.0111,83.0111,5700.0
2015-08-27 14:10:00,91.47,91.51,91.38,91.42,4839.0,83.002,83.0383,82.9204,82.9567,4839.0
2015-08-27 14:15:00,91.43,91.44,91.02,91.16,10904.0,82.9657,82.9748,82.5937,82.7207,10904.0
2015-08-27 14:20:00,91.19,91.37,91.11,91.22,10896.0,82.7479,82.9113,82.6754,82.7752,10896.0
2015-08-27 14:25:00,91.25,91.38,91.03,91.03,29115.0,82.8024,82.9204,82.6028,82.6028,29115.0
2015-08-27 14:30:00,91.06,91.26,91.01,91.16,24405.0,82.63,82.8115,82.5846,82.7207,24405.0
2015-08-27 14:35:00,91.17,91.52,91.15,91.44,13793.0,82.7298,83.0474,82.7116,82.9748,13793.0
2015-08-27 14:40:00,91.41,91.45,91.07,91.07,28655.0,82.9476,82.9839,82.6391,82.6391,28655.0
2015-08-27 14:45:00,91.11,91.36,91.06,91.06,15029.0,82.6754,82.9022,82.63,82.63,15029.0
2015-08-27 14:50:00,91.13,91.2,90.95,91.03,24836.0,82.6935,82.757,82.5302,82.6028,24836.0
2015-08-27 14:55:00,91.06,91.07,90.67,90.84,36769.0,82.63,82.6391,82.2761,82.4303,36769.0
2015-08-27 15:00:00,90.83,91.05,90.76,90.85,64258.0,82.4213,82.6209,82.3578,82.4394,64258.0
2015-08-27 15:05:00,90.83,91.05,90.74,91.05,53703.0,82.4213,82.6209,82.3396,82.6209,53703.0
2015-08-27 15:10:00,91.05,91.1,90.78,90.96,25345.0,82.6209,82.6663,82.3759,82.5392,25345.0
2015-08-27 15:15:00,90.91,91.1,90.7,91.03,15249.0,82.4939,82.6663,82.3033,82.6028,15249.0
2015-08-27 15:20:00,91.02,91.09,90.94,91.01,35572.0,82.5937,82.6572,82.5211,82.5846,35572.0
2015-08-27 15:25:00,90.98,91.59,90.92,91.53,25032.0,82.5574,83.1109,82.5029,83.0565,25032.0
2015-08-27 15:30:00,91.61,91.79,91.21,91.51,24778.0,83.1291,83.2924,82.7661,83.0383,24778.0
2015-08-27 15:35:00,91.51,91.52,91.07,91.2,19845.0,83.0383,83.0474,82.6391,82.757,19845.0
2015-08-27 15:40:00,91.19,91.5,91.1,91.5,25773.0,82.7479,83.0292,82.6663,83.0292,25773.0
2015-08-27 15:45:00,91.5,91.67,91.48,91.58,22622.0,83.0292,83.1835,83.0111,83.1018,22622.0
2015-08-27 15:50:00,91.64,91.72,91.46,91.59,33343.0,83.1563,83.2289,82.9929,83.1109,33343.0
2015-08-27 15:55:00,91.59,91.93,91.54,91.87,59175.0,83.1109,83.4194,83.0655,83.365,59175.0
2015-08-28 09:30:00,92.49,92.87,92.28,92.79,44183.0,83.9276,84.2724,83.737,84.1998,44183.0
2015-08-28 09:35:00,92.81,93.13,92.64,92.93,41921.0,84.218,84.5083,84.0637,84.3269,41921.0
2015-08-28 09:40:00,92.95,92.95,92.48,92.6,32918.0,84.345,84.345,83.9185,84.0274,32918.0
2015-08-28 09:45:00,92.56,92.65,92.41,92.47,23108.0,83.9911,84.0728,83.855,83.9094,23108.0
2015-08-28 09:50:00,92.5,92.62,92.15,92.18,31625.0,83.9367,84.0456,83.6191,83.6463,31625.0
2015-08-28 09:55:00,92.1,92.26,92.1,92.23,18138.0,83.5737,83.7189,83.5737,83.6917,18138.0
2015-08-28 10:00:00,92.16,92.23,91.82,91.94,23674.0,83.6281,83.6917,83.3196,83.4285,23674.0
2015-08-28 10:05:00,91.94,92.03,91.69,91.91,49846.0,83.4285,83.5102,83.2017,83.4013,49846.0
2015-08-28 10:10:00,91.9,91.97,91.75,91.77,26073.0,83.3922,83.4557,83.2561,83.2743,26073.0
2015-08-28 10:15:00,91.8,92.06,91.8,91.91,8144.0,83.3015,83.5374,83.3015,83.4013,8144.0
2015-08-28 10:20:00,91.89,92.15,91.85,92.15,18070.0,83.3831,83.6191,83.3468,83.6191,18070.0
2015-08-28 10:25:00,92.17,92.22,92.03,92.05,17016.0,83.6372,83.6826,83.5102,83.5283,17016.0
2015-08-28 10:30:00,92.11,92.5,92.04,92.36,16343.0,83.5828,83.9367,83.5193,83.8096,16343.0
2015-08-28 10:35:00,92.32,92.37,92.0,92.0,9488.0,83.7733,83.8187,83.483,83.483,9488.0
2015-08-28 10:40:00,92.02,92.02,91.8,91.95,7274.0,83.5011,83.5011,83.3015,83.4376,7274.0
2015-08-28 10:45:00,92.06,92.1,91.72,91.76,14841.0,83.5374,83.5737,83.2289,83.2652,14841.0
2015-08-28 10:50:00,91.78,91.98,91.64,91.98,6293.0,83.2833,83.4648,83.1563,83.4648,6293.0
2015-08-28 10:55:00,92.04,92.14,91.96,92.04,5200.0,83.5193,83.61,83.4467,83.5193,5200.0
2015-08-28 11:00:00,92.04,92.18,92.02,92.18,4447.0,83.5193,83.6463,83.5011,83.6463,4447.0
2015-08-28 11:05:00,92.21,92.32,92.1,92.14,6400.0,83.6735,83.7733,83.5737,83.61,6400.0
2015-08-28 11:10:00,92.26,92.47,92.26,92.47,37483.0,83.7189,83.9094,83.7189,83.9094,37483.0
2015-08-28 11:15:00,92.33,92.55,92.33,92.53,22787.0,83.7824,83.982,83.7824,83.9639,22787.0
2015-08-28 11:20:00,92.56,92.62,92.44,92.47,11323.0,83.9911,84.0456,83.8822,83.9094,11323.0
2015-08-28 11:25:00,92.48,92.7,92.47,92.57,11350.0,83.9185,84.1182,83.9094,84.0002,11350.0
2015-08-28 11:30:00,92.58,92.58,92.35,92.37,5815.0,84.0093,84.0093,83.8006,83.8187,5815.0
2015-08-28 11:35:00,92.38,92.63,92.33,92.55,9493.0,83.8278,84.0546,83.7824,83.982,9493.0
2015-08-28 11:40:00,92.46,92.51,92.25,92.27,11733.0,83.9004,83.9457,83.7098,83.728,11733.0
2015-08-28 11:45:00,92.3,92.31,92.11,92.22,7600.0,83.7552,83.7643,83.5828,83.6826,7600.0
2015-08-28 11:50:00,92.21,92.36,92.0,92.01,4600.0,83.6735,83.8096,83.483,83.492,4600.0
2015-08-28 11:55:00,91.9,91.92,91.54,91.8,4500.0,83.3922,83.4104,83.0655,83.3015,4500.0
2015-08-28 12:00:00,91.87,91.94,91.8,91.94,2306.0,83.365,83.4285,83.3015,83.4285,2306.0
2015-08-28 12:05:00,91.98,92.13,91.98,92.0,3500.0,83.4648,83.6009,83.4648,83.483,3500.0
2015-08-28 12:10:00,91.92,92.01,91.88,91.96,1095.0,83.4104,83.492,83.3741,83.4467,1095.0
2015-08-28 12:15:00,92.09,92.18,92.01,92.01,1545.0,83.5646,83.6463,83.492,83.492,1545.0
2015-08-28 12:20:00,92.0,92.07,91.97,92.04,5337.0,83.483,83.5465,83.4557,83.5193,5337.0
2015-08-28 12:25:00,92.01,92.18,92.01,92.18,552.0,83.492,83.6463,83.492,83.6463,552.0
2015-08-28 12:30:00,92.2,92.27,92.15,92.16,12099.0,83.6644,83.728,83.6191,83.6281,12099.0
2015-08-28 12:35:00,92.21,92.21,92.08,92.08,2200.0,83.6735,83.6735,83.5556,83.5556,2200.0
2015-08-28 12:40:00,92.13,92.23,92.05,92.17,4987.0,83.6009,83.6917,83.5283,83.6372,4987.0
2015-08-28 12:45:00,92.16,92.19,92.12,92.19,1100.0,83.6281,83.6554,83.5918,83.6554,1100.0
2015-08-28 12:50:00,92.27,92.27,92.19,92.26,800.0,83.728,83.728,83.6554,83.7189,800.0
2015-08-28 12:55:00,92.27,92.27,92.18,92.25,10229.0,83.728,83.728,83.6463,83.7098,10229.0
2015-08-28 13:00:00,92.19,92.22,92.18,92.21,5555.0,83.6554,83.6826,83.6463,83.6735,5555.0
2015-08-28 13:05:00,92.27,92.31,92.26,92.28,2489.0,83.728,83.7643,83.7189,83.737,2489.0
2015-08-28 13:10:00,92.3,92.35,92.26,92.28,2200.0,83.7552,83.8006,83.7189,83.737,2200.0
2015-08-28 13:15:00,92.31,92.31,92.31,92.31,400.0,83.7643,83.7643,83.7643,83.7643,400.0
2015-08-28 13:20:00,92.29,92.29,92.2,92.24,1350.0,83.7461,83.7461,83.6644,83.7007,1350.0
2015-08-28 13:25:00,92.24,92.24,92.0,92.03,7600.0,83.7007,83.7007,83.483,83.5102,7600.0
2015-08-28 13:30:00,91.95,92.1,91.95,92.1,4420.0,83.4376,83.5737,83.4376,83.5737,4420.0
2015-08-28 13:35:00,92.02,92.02,91.7,91.7,7399.0,83.5011,83.5011,83.2107,83.2107,7399.0
2015-08-28 13:40:00,91.66,91.81,91.66,91.8,830.0,83.1744,83.3105,83.1744,83.3015,830.0
2015-08-28 13:45:00,91.78,92.0,91.78,91.89,3699.0,83.2833,83.483,83.2833,83.3831,3699.0
2015-08-28 13:50:00,91.94,92.16,91.94,92.04,1400.0,83.4285,83.6281,83.4285,83.5193,1400.0
2015-08-28 13:55:00,92.01,92.05,91.95,91.95,2200.0,83.492,83.5283,83.4376,83.4376,2200.0
2015-08-28 14:00:00,91.94,92.14,91.94,92.11,3686.0,83.4285,83.61,83.4285,83.5828,3686.0
2015-08-28 14:05:00,92.14,92.25,92.14,92.22,3200.0,83.61,83.7098,83.61,83.6826,3200.0
2015-08-28 14:10:00,92.22,92.23,91.94,91.94,2622.0,83.6826,83.6917,83.4285,83.4285,2622.0
2015-08-28 14:15:00,91.96,91.96,91.85,91.85,4568.0,83.4467,83.4467,83.3468,83.3468,4568.0
2015-08-28 14:20:00,91.88,92.0,91.82,91.82,1214.0,83.3741,83.483,83.3196,83.3196,1214.0
2015-08-28 14:25:00,91.77,91.88,91.77,91.88,2389.0,83.2743,83.3741,83.2743,83.3741,2389.0
2015-08-28 14:30:00,91.93,91.93,91.77,91.77,1600.0,83.4194,83.4194,83.2743,83.2743,1600.0
2015-08-28 14:35:00,91.76,91.85,91.7,91.85,7013.0,83.2652,83.3468,83.2107,83.3468,7013.0
2015-08-28 14:40:00,91.84,91.86,91.78,91.84,4100.0,83.3378,83.3559,83.2833,83.3378,4100.0
2015-08-28 14:45:00,91.89,92.14,91.89,91.99,4470.0,83.3831,83.61,83.3831,83.4739,4470.0
2015-08-28 14:50:00,92.05,92.09,91.91,91.98,2700.0,83.5283,83.5646,83.4013,83.4648,2700.0
2015-08-28 14:55:00,91.98,92.06,91.95,91.99,2440.0,83.4648,83.5374,83.4376,83.4739,2440.0
2015-08-28 15:00:00,91.96,91.99,91.78,91.93,5803.0,83.4467,83.4739,83.2833,83.4194,5803.0
2015-08-28 15:05:00,91.93,91.97,91.84,91.97,7398.0,83.4194,83.4557,83.3378,83.4557,7398.0
2015-08-28 15:10:00,91.91,91.94,91.78,91.86,8369.0,83.4013,83.4285,83.2833,83.3559,8369.0
2015-08-28 15:15:00,91.83,91.91,91.74,91.86,3513.0,83.3287,83.4013,83.247,83.3559,3513.0
2015-08-28 15:20:00,91.88,91.9,91.64,91.64,5463.0,83.3741,83.3922,83.1563,83.1563,5463.0
2015-08-28 15:25:00,91.69,91.81,91.64,91.76,9516.0,83.2017,83.3105,83.1563,83.2652,9516.0
2015-08-28 15:30:00,91.69,91.78,91.63,91.63,11935.0,83.2017,83.2833,83.1472,83.1472,11935.0
2015-08-28 15:35:00,91.62,91.67,91.53,91.6,10214.0,83.1381,83.1835,83.0565,83.12,10214.0
2015-08-28 15:40:00,91.52,91.65,91.43,91.57,16717.0,83.0474,83.1654,82.9657,83.0928,16717.0
2015-08-28 15:45:00,91.6,91.69,91.54,91.59,17315.0,83.12,83.2017,83.0655,83.1109,17315.0
2015-08-28 15:50:00,91.59,91.96,91.59,91.87,17444.0,83.1109,83.4467,83.1109,83.365,17444.0
2015-08-28 15:55:00,91.85,92.01,91.8,92.0,30159.0,83.3468,83.492,83.3015,83.483,30159.0
2015-08-31 09:30:00,91.36,91.75,91.27,91.56,61080.0,82.9022,83.2561,82.8205,83.0837,61080.0
2015-08-31 09:35:00,91.55,91.57,91.39,91.39,11732.0,83.0746,83.0928,82.9294,82.9294,11732.0
2015-08-31 09:40:00,91.29,91.5,91.27,91.37,19058.0,82.8387,83.0292,82.8205,82.9113,19058.0
2015-08-31 09:45:00,91.37,91.45,91.13,91.22,20961.0,82.9113,82.9839,82.6935,82.7752,20961.0
2015-08-31 09:50:00,91.23,91.43,91.21,91.38,19680.0,82.7842,82.9657,82.7661,82.9204,19680.0
2015-08-31 09:55:00,91.36,91.37,91.08,91.1,18112.0,82.9022,82.9113,82.6481,82.6663,18112.0
2015-08-31 10:00:00,91.15,91.23,90.87,90.98,18748.0,82.7116,82.7842,82.4576,82.5574,18748.0
2015-08-31 10:05:00,91.0,91.26,91.0,91.26,8292.0,82.5755,82.8115,82.5755,82.8115,8292.0
2015-08-31 10:10:00,91.27,91.5,91.17,91.34,7678.0,82.8205,83.0292,82.7298,82.8841,7678.0
2015-08-31 10:15:00,91.31,91.55,91.22,91.47,23700.0,82.8568,83.0746,82.7752,83.002,23700.0
2015-08-31 10:20:00,91.49,91.49,91.24,91.38,10504.0,83.0202,83.0202,82.7933,82.9204,10504.0
2015-08-31 10:25:00,91.39,91.41,91.25,91.32,8292.0,82.9294,82.9476,82.8024,82.8659,8292.0
2015-08-31 10:30:00,91.31,91.31,91.02,91.08,19883.0,82.8568,82.8568,82.5937,82.6481,19883.0
2015-08-31 10:35:00,91.09,91.44,91.02,91.44,16489.0,82.6572,82.9748,82.5937,82.9748,16489.0
2015-08-31 10:40:00,91.42,91.48,91.28,91.28,6054.0,82.9567,83.0111,82.8296,82.8296,6054.0
2015-08-31 10:45:00,91.32,91.34,91.1,91.13,7206.0,82.8659,82.8841,82.6663,82.6935,7206.0
2015-08-31 10:50:00,91.15,91.18,91.02,91.18,12103.0,82.7116,82.7389,82.5937,82.7389,12103.0
2015-08-31 10:55:00,91.17,91.18,90.87,90.88,3932.0,82.7298,82.7389,82.4576,82.4666,3932.0
2015-08-31 11:00:00,90.89,90.99,90.72,90.76,13151.0,82.4757,82.5665,82.3215,82.3578,13151.0
2015-08-31 11:05:00,90.75,90.93,90.72,90.93,24834.0,82.3487,82.512,82.3215,82.512,24834.0
2015-08-31 11:10:00,90.91,91.01,90.82,90.9,26321.0,82.4939,82.5846,82.4122,82.4848,26321.0
2015-08-31 11:15:00,90.89,91.15,90.89,90.95,5735.0,82.4757,82.7116,82.4757,82.5302,5735.0
2015-08-31 11:20:00,90.94,91.05,90.81,91.01,18275.0,82.5211,82.6209,82.4031,82.5846,18275.0
2015-08-31 11:25:00,91.07,91.43,91.07,91.43,12712.0,82.6391,82.9657,82.6391,82.9657,12712.0
2015-08-31 11:30:00,91.45,91.48,91.33,91.45,8325.0,82.9839,83.0111,82.875,82.9839,8325.0
2015-08-31 11:35:00,91.38,91.52,91.38,91.38,2850.0,82.9204,83.0474,82.9204,82.9204,2850.0
2015-08-31 11:40:00,91.45,91.74,91.45,91.54,5400.0,82.9839,83.247,82.9839,83.0655,5400.0
2015-08-31 11:45:00,91.45,91.64,91.45,91.54,3550.0,82.9839,83.1563,82.9839,83.0655,3550.0
2015-08-31 11:50:00,91.55,91.57,91.34,91.34,1900.0,83.0746,83.0928,82.8841,82.8841,1900.0
2015-08-31 11:55:00,91.33,91.47,91.23,91.43,3536.0,82.875,83.002,82.7842,82.9657,3536.0
2015-08-31 12:00:00,91.4,91.54,91.39,91.51,3600.0,82.9385,83.0655,82.9294,83.0383,3600.0
2015-08-31 12:05:00,91.54,91.54,91.44,91.45,4226.0,83.0655,83.0655,82.9748,82.9839,4226.0
2015-08-31 12:10:00,91.36,91.47,91.35,91.47,3190.0,82.9022,83.002,82.8931,83.002,3190.0
2015-08-31 12:15:00,91.45,91.53,91.22,91.53,8080.0,82.9839,83.0565,82.7752,83.0565,8080.0
2015-08-31 12:20:00,91.57,91.6,91.47,91.48,1851.0,83.0928,83.12,83.002,83.0111,1851.0
2015-08-31 12:25:00,91.53,91.62,91.52,91.62,2180.0,83.0565,83.1381,83.0474,83.1381,2180.0
2015-08-31 12:30:00,91.66,91.74,91.57,91.67,2900.0,83.1744,83.247,83.0928,83.1835,2900.0
2015-08-31 12:35:00,91.68,91.91,91.64,91.91,4440.0,83.1926,83.4013,83.1563,83.4013,4440.0
2015-08-31 12:40:00,91.91,91.98,91.68,91.85,12022.0,83.4013,83.4648,83.1926,83.3468,12022.0
2015-08-31 12:45:00,91.81,91.9,91.73,91.74,8317.0,83.3105,83.3922,83.238,83.247,8317.0
2015-08-31 12:50:00,91.78,91.97,91.76,91.96,5400.0,83.2833,83.4557,83.2652,83.4467,5400.0
2015-08-31 12:55:00,91.96,91.96,91.74,91.74,6200.0,83.4467,83.4467,83.247,83.247,6200.0
2015-08-31 13:00:00,91.73,91.96,91.73,91.89,4150.0,83.238,83.4467,83.238,83.3831,4150.0
2015-08-31 13:05:00,91.94,92.08,91.93,91.94,3100.0,83.4285,83.5556,83.4194,83.4285,3100.0
2015-08-31 13:10:00,91.9,92.0,91.81,92.0,3800.0,83.3922,83.483,83.3105,83.483,3800.0
2015-08-31 13:15:00,92.0,92.05,91.85,91.9,3200.0,83.483,83.5283,83.3468,83.3922,3200.0
2015-08-31 13:20:00,91.9,91.93,91.68,91.74,4500.0,83.3922,83.4194,83.1926,83.247,4500.0
2015-08-31 13:25:00,91.77,91.9,91.77,91.77,3426.0,83.2743,83.3922,83.2743,83.2743,3426.0
2015-08-31 13:30:00,91.77,91.82,91.56,91.59,1800.0,83.2743,83.3196,83.0837,83.1109,1800.0
2015-08-31 13:35:00,91.57,91.6,91.51,91.59,2000.0,83.0928,83.12,83.0383,83.1109,2000.0
2015-08-31 13:40:00,91.6,91.68,91.56,91.64,4100.0,83.12,83.1926,83.0837,83.1563,4100.0
2015-08-31 13:45:00,91.54,91.54,91.45,91.47,3500.0,83.0655,83.0655,82.9839,83.002,3500.0
2015-08-31 13:50:00,91.45,91.52,91.45,91.49,3300.0,82.9839,83.0474,82.9839,83.0202,3300.0
2015-08-31 13:55:00,91.47,91.49,91.38,91.4,3190.0,83.002,83.0202,82.9204,82.9385,3190.0
2015-08-31 14:00:00,91.39,91.55,91.38,91.38,2000.0,82.9294,83.0746,82.9204,82.9204,2000.0
2015-08-31 14:05:00,91.35,91.35,91.06,91.06,6800.0,82.8931,82.8931,82.63,82.63,6800.0
2015-08-31 14:10:00,91.07,91.07,90.97,90.99,5404.0,82.6391,82.6391,82.5483,82.5665,5404.0
2015-08-31 14:15:00,90.88,91.05,90.85,90.96,7930.0,82.4666,82.6209,82.4394,82.5392,7930.0
2015-08-31 14:20:00,91.04,91.11,91.01,91.07,1600.0,82.6118,82.6754,82.5846,82.6391,1600.0
2015-08-31 14:25:00,91.09,91.17,91.09,91.12,1234.0,82.6572,82.7298,82.6572,82.6844,1234.0
2015-08-31 14:30:00,91.09,91.25,91.03,91.2,5841.0,82.6572,82.8024,82.6028,82.757,5841.0
2015-08-31 14:35:00,91.19,91.2,91.08,91.14,3799.0,82.7479,82.757,82.6481,82.7026,3799.0
2015-08-31 14:40:00,91.17,91.25,91.13,91.13,3335.0,82.7298,82.8024,82.6935,82.6935,3335.0
2015-08-31 14:45:00,91.14,91.14,91.02,91.05,2200.0,82.7026,82.7026,82.5937,82.6209,2200.0
2015-08-31 14:50:00,90.94,90.98,90.8,90.87,5000.0,82.5211,82.5574,82.394,82.4576,5000.0
2015-08-31 14:55:00,90.86,90.96,90.86,90.96,3700.0,82.4485,82.5392,82.4485,82.5392,3700.0
2015-08-31 15:00:00,91.0,91.14,90.95,91.1,2300.0,82.5755,82.7026,82.5302,82.6663,2300.0
2015-08-31 15:05:00,91.03,91.27,91.02,91.22,6761.0,82.6028,82.8205,82.5937,82.7752,6761.0
2015-08-31 15:10:00,91.25,91.25,91.19,91.24,15062.0,82.8024,82.8024,82.7479,82.7933,15062.0
2015-08-31 15:15:00,91.22,91.23,91.1,91.16,9030.0,82.7752,82.7842,82.6663,82.7207,9030.0
2015-08-31 15:20:00,91.11,91.22,91.06,91.21,8345.0,82.6754,82.7752,82.63,82.7661,8345.0
2015-08-31 15:25:00,91.19,91.19,91.07,91.12,7200.0,82.7479,82.7479,82.6391,82.6844,7200.0
2015-08-31 15:30:00,91.14,91.46,91.11,91.35,8600.0,82.7026,82.9929,82.6754,82.8931,8600.0
2015-08-31 15:35:00,91.39,91.39,91.23,91.25,5516.0,82.9294,82.9294,82.7842,82.8024,5516.0
2015-08-31 15:40:00,91.24,91.42,91.22,91.4,6118.0,82.7933,82.9567,82.7752,82.9385,6118.0
2015-08-31 15:45:00,91.4,91.46,91.22,91.27,7284.0,82.9385,82.9929,82.7752,82.8205,7284.0
2015-08-31 15:50:00,91.32,91.34,91.21,91.23,12290.0,82.8659,82.8841,82.7661,82.7842,12290.0
2015-08-31 15:55:00,91.26,91.3,90.96,91.05,35263.0,82.8115,82.8478,82.5392,82.6209,35263.0
2015-09-01 09:30:00,89.76,90.13,89.72,90.03,31845.0,81.4503,81.7861,81.414,81.6953,31845.0
2015-09-01 09:35:00,90.0,90.4,90.0,90.23,20968.0,81.6681,82.0311,81.6681,81.8768,20968.0
2015-09-01 09:40:00,90.24,90.26,90.02,90.24,16946.0,81.8859,81.904,81.6863,81.8859,16946.0
2015-09-01 09:45:00,90.24,90.54,90.17,90.17,14871.0,81.8859,82.1581,81.8224,81.8224,14871.0
2015-09-01 09:50:00,90.16,90.22,89.94,90.05,9016.0,81.8133,81.8677,81.6137,81.7135,9016.0
2015-09-01 09:55:00,90.08,90.08,89.88,89.95,20634.0,81.7407,81.7407,81.5592,81.6227,20634.0
2015-09-01 10:00:00,89.94,90.12,89.76,89.85,8760.0,81.6137,81.777,81.4503,81.532,8760.0
2015-09-01 10:05:00,89.81,89.91,89.7,89.81,17446.0,81.4957,81.5864,81.3959,81.4957,17446.0
2015-09-01 10:10:00,89.85,89.94,89.73,89.84,11780.0,81.532,81.6137,81.4231,81.5229,11780.0
2015-09-01 10:15:00,89.85,90.11,89.85,90.01,7864.0,81.532,81.7679,81.532,81.6772,7864.0
2015-09-01 10:20:00,90.03,90.15,89.91,90.07,9683.0,81.6953,81.8042,81.5864,81.7316,9683.0
2015-09-01 10:25:00,90.09,90.34,90.08,90.34,5700.0,81.7498,81.9766,81.7407,81.9766,5700.0
2015-09-01 10:30:00,90.32,90.39,90.16,90.39,8807.0,81.9585,82.022,81.8133,82.022,8807.0
2015-09-01 10:35:00,90.45,90.58,90.33,90.41,9255.0,82.0765,82.1944,81.9676,82.0402,9255.0
2015-09-01 10:40:00,90.39,90.4,90.11,90.11,6295.0,82.022,82.0311,81.7679,81.7679,6295.0
2015-09-01 10:45:00,90.09,90.15,90.0,90.12,14206.0,81.7498,81.8042,81.6681,81.777,14206.0
2015-09-01 10:50:00,90.05,90.05,89.83,89.87,5858.0,81.7135,81.7135,81.5138,81.5501,5858.0
2015-09-01 10:55:00,89.85,90.0,89.77,90.0,18238.0,81.532,81.6681,81.4594,81.6681,18238.0
2015-09-01 11:00:00,90.06,90.1,89.75,89.86,11080.0,81.7226,81.7589,81.4413,81.5411,11080.0
2015-09-01 11:05:00,89.88,90.08,89.88,90.01,7250.0,81.5592,81.7407,81.5592,81.6772,7250.0
2015-09-01 11:10:00,89.93,90.18,89.91,90.18,3900.0,81.6046,81.8314,81.5864,81.8314,3900.0
2015-09-01 11:15:00,90.09,90.3,89.98,90.27,5137.0,81.7498,81.9403,81.65,81.9131,5137.0
2015-09-01 11:20:00,90.22,90.44,90.22,90.36,10909.0,81.8677,82.0674,81.8677,81.9948,10909.0
2015-09-01 11:25:00,90.29,90.31,90.09,90.15,3000.0,81.9313,81.9494,81.7498,81.8042,3000.0
2015-09-01 11:30:00,90.15,90.34,90.14,90.33,4859.0,81.8042,81.9766,81.7951,81.9676,4859.0
2015-09-01 11:35:00,90.29,90.33,90.21,90.23,2400.0,81.9313,81.9676,81.8587,81.8768,2400.0
2015-09-01 11:40:00,90.18,90.18,90.09,90.09,1100.0,81.8314,81.8314,81.7498,81.7498,1100.0
2015-09-01 11:45:00,90.09,90.28,90.02,90.28,500.0,81.7498,81.9222,81.6863,81.9222,500.0
2015-09-01 11:50:00,90.32,90.32,90.14,90.31,2936.0,81.9585,81.9585,81.7951,81.9494,2936.0
2015-09-01 11:55:00,90.28,90.34,90.18,90.18,1200.0,81.9222,81.9766,81.8314,81.8314,1200.0
2015-09-01 12:00:00,90.18,90.22,89.91,89.91,6049.0,81.8314,81.8677,81.5864,81.5864,6049.0
2015-09-01 12:05:00,89.91,89.94,89.7,89.71,19089.0,81.5864,81.6137,81.3959,81.405,19089.0
2015-09-01 12:10:00,89.7,89.75,89.42,89.44,16300.0,81.3959,81.4413,81.1418,81.16,16300.0
2015-09-01 12:15:00,89.56,89.65,89.48,89.63,15224.0,81.2688,81.3505,81.1963,81.3324,15224.0
2015-09-01 12:20:00,89.56,89.59,89.54,89.59,1100.0,81.2688,81.2961,81.2507,81.2961,1100.0
2015-09-01 12:25:00,89.56,89.64,89.51,89.59,6429.0,81.2688,81.3414,81.2235,81.2961,6429.0
2015-09-01 12:30:00,89.54,89.55,89.37,89.43,5241.0,81.2507,81.2598,81.0964,81.1509,5241.0
2015-09-01 12:35:00,89.46,89.53,89.4,89.53,6007.0,81.1781,81.2416,81.1237,81.2416,6007.0
2015-09-01 12:40:00,89.58,89.6,89.35,89.44,7858.0,81.287,81.3051,81.0783,81.16,7858.0
2015-09-01 12:45:00,89.41,89.46,89.22,89.35,20871.0,81.1327,81.1781,80.9603,81.0783,20871.0
2015-09-01 12:50:00,89.33,89.33,89.09,89.24,5912.0,81.0601,81.0601,80.8424,80.9785,5912.0
2015-09-01 12:55:00,89.23,89.32,89.04,89.2,12450.0,80.9694,81.0511,80.797,80.9422,12450.0
2015-09-01 13:00:00,89.19,89.49,89.15,89.38,6751.0,80.9331,81.2053,80.8968,81.1055,6751.0
2015-09-01 13:05:00,89.42,89.44,89.12,89.16,4085.0,81.1418,81.16,80.8696,80.9059,4085.0
2015-09-01 13:10:00,89.08,89.21,88.92,89.01,29878.0,80.8333,80.9512,80.6881,80.7698,29878.0
2015-09-01 13:15:00,89.05,89.14,88.92,89.0,12450.0,80.8061,80.8877,80.6881,80.7607,12450.0
2015-09-01 13:20:00,89.02,89.18,89.01,89.12,5422.0,80.7788,80.924,80.7698,80.8696,5422.0
2015-09-01 13:25:00,89.11,89.62,89.08,89.53,4900.0,80.8605,81.3233,80.8333,81.2416,4900.0
2015-09-01 13:30:00,89.48,89.68,89.43,89.55,6137.0,81.1963,81.3777,81.1509,81.2598,6137.0
2015-09-01 13:35:00,89.54,89.67,89.5,89.57,3800.0,81.2507,81.3687,81.2144,81.2779,3800.0
2015-09-01 13:40:00,89.56,89.65,89.48,89.65,2300.0,81.2688,81.3505,81.1963,81.3505,2300.0
2015-09-01 13:45:00,89.72,89.76,89.62,89.7,3166.0,81.414,81.4503,81.3233,81.3959,3166.0
2015-09-01 13:50:00,89.73,89.81,89.71,89.77,2301.0,81.4231,81.4957,81.405,81.4594,2301.0
2015-09-01 13:55:00,89.73,89.75,89.67,89.71,1919.0,81.4231,81.4413,81.3687,81.405,1919.0
2015-09-01 14:00:00,89.75,89.75,89.4,89.52,8546.0,81.4413,81.4413,81.1237,81.2325,8546.0
2015-09-01 14:05:00,89.59,89.64,89.37,89.37,4857.0,81.2961,81.3414,81.0964,81.0964,4857.0
2015-09-01 14:10:00,89.36,89.41,89.29,89.39,2600.0,81.0874,81.1327,81.0238,81.1146,2600.0
2015-09-01 14:15:00,89.32,89.35,89.0,89.0,4400.0,81.0511,81.0783,80.7607,80.7607,4400.0
2015-09-01 14:20:00,89.0,89.31,89.0,89.25,5100.0,80.7607,81.042,80.7607,80.9875,5100.0
2015-09-01 14:25:00,89.29,89.34,89.16,89.19,5094.0,81.0238,81.0692,80.9059,80.9331,5094.0
2015-09-01 14:30:00,89.13,89.46,89.1,89.45,2700.0,80.8787,81.1781,80.8514,81.169,2700.0
2015-09-01 14:35:00,89.38,89.58,89.34,89.58,2400.0,81.1055,81.287,81.0692,81.287,2400.0
2015-09-01 14:40:00,89.68,89.69,89.43,89.55,21586.0,81.3777,81.3868,81.1509,81.2598,21586.0
2015-09-01 14:45:00,89.54,89.66,89.45,89.52,10616.0,81.2507,81.3596,81.169,81.2325,10616.0
2015-09-01 14:50:00,89.49,89.76,89.44,89.45,6728.0,81.2053,81.4503,81.16,81.169,6728.0
2015-09-01 14:55:00,89.5,89.59,89.4,89.4,4026.0,81.2144,81.2961,81.1237,81.1237,4026.0
2015-09-01 15:00:00,89.46,89.47,89.14,89.24,13986.0,81.1781,81.1872,80.8877,80.9785,13986.0
2015-09-01 15:05:00,89.27,89.27,89.09,89.25,13636.0,81.0057,81.0057,80.8424,80.9875,13636.0
2015-09-01 15:10:00,89.21,89.43,89.13,89.36,12913.0,80.9512,81.1509,80.8787,81.0874,12913.0
2015-09-01 15:15:00,89.38,89.38,89.19,89.19,9230.0,81.1055,81.1055,80.9331,80.9331,9230.0
2015-09-01 15:20:00,89.19,89.34,89.15,89.33,6200.0,80.9331,81.0692,80.8968,81.0601,6200.0
2015-09-01 15:25:00,89.25,89.3,88.93,88.97,42686.0,80.9875,81.0329,80.6972,80.7335,42686.0
2015-09-01 15:30:00,88.92,89.11,88.92,89.07,10595.0,80.6881,80.8605,80.6881,80.8242,10595.0
2015-09-01 15:35:00,89.06,89.07,88.83,88.91,11812.0,80.8151,80.8242,80.6064,80.679,11812.0
2015-09-01 15:40:00,88.9,88.92,88.56,88.85,53999.0,80.6699,80.6881,80.3614,80.6246,53999.0
2015-09-01 15:45:00,88.85,89.22,88.83,89.05,43787.0,80.6246,80.9603,80.6064,80.8061,43787.0
2015-09-01 15:50:00,89.06,89.21,88.92,89.13,54971.0,80.8151,80.9512,80.6881,80.8787,54971.0
2015-09-01 15:55:00,89.1,89.39,89.01,89.17,76583.0,80.8514,81.1146,80.7698,80.9149,76583.0
2015-09-02 09:30:00,91.04,91.04,90.7,90.72,26612.0,82.6118,82.6118,82.3033,82.3215,26612.0
2015-09-02 09:35:00,90.69,90.81,90.57,90.77,15561.0,82.2942,82.4031,82.1853,82.3668,15561.0
2015-09-02 09:40:00,90.81,91.0,90.62,90.62,13273.0,82.4031,82.5755,82.2307,82.2307,13273.0
2015-09-02 09:45:00,90.54,90.7,90.46,90.7,9930.0,82.1581,82.3033,82.0855,82.3033,9930.0
2015-09-02 09:50:00,90.73,90.95,90.66,90.95,14138.0,82.3305,82.5302,82.267,82.5302,14138.0
2015-09-02 09:55:00,90.93,90.95,90.45,90.49,10524.0,82.512,82.5302,82.0765,82.1127,10524.0
2015-09-02 10:00:00,90.47,90.47,90.33,90.33,2092.0,82.0946,82.0946,81.9676,81.9676,2092.0
2015-09-02 10:05:00,90.52,90.79,90.52,90.79,6491.0,82.14,82.385,82.14,82.385,6491.0
2015-09-02 10:10:00,90.68,90.68,90.4,90.57,10085.0,82.2852,82.2852,82.0311,82.1853,10085.0
2015-09-02 10:15:00,90.41,90.55,90.02,90.02,8437.0,82.0402,82.1672,81.6863,81.6863,8437.0
2015-09-02 10:20:00,90.06,90.21,90.06,90.16,2100.0,81.7226,81.8587,81.7226,81.8133,2100.0
2015-09-02 10:25:00,90.22,90.24,90.02,90.02,8298.0,81.8677,81.8859,81.6863,81.6863,8298.0
2015-09-02 10:30:00,89.95,90.08,89.88,90.08,4947.0,81.6227,81.7407,81.5592,81.7407,4947.0
2015-09-02 10:35:00,90.1,90.23,90.01,90.04,12200.0,81.7589,81.8768,81.6772,81.7044,12200.0
2015-09-02 10:40:00,90.05,90.19,90.05,90.15,2912.0,81.7135,81.8405,81.7135,81.8042,2912.0
2015-09-02 10:45:00,90.08,90.1,89.58,89.73,13793.0,81.7407,81.7589,81.287,81.4231,13793.0
2015-09-02 10:50:00,89.78,89.98,89.76,89.81,3765.0,81.4685,81.65,81.4503,81.4957,3765.0
2015-09-02 10:55:00,89.84,90.04,89.84,90.03,1600.0,81.5229,81.7044,81.5229,81.6953,1600.0
2015-09-02 11:00:00,90.11,90.29,89.99,90.23,8540.0,81.7679,81.9313,81.659,81.8768,8540.0
2015-09-02 11:05:00,90.17,90.19,90.04,90.12,7157.0,81.8224,81.8405,81.7044,81.777,7157.0
2015-09-02 11:10:00,90.09,90.09,89.87,89.87,4132.0,81.7498,81.7498,81.5501,81.5501,4132.0
2015-09-02 11:15:00,89.79,90.07,89.79,90.07,12119.0,81.4776,81.7316,81.4776,81.7316,12119.0
2015-09-02 11:20:00,89.98,90.07,89.96,90.06,4021.0,81.65,81.7316,81.6318,81.7226,4021.0
2015-09-02 11:25:00,90.14,90.14,89.99,90.02,4731.0,81.7951,81.7951,81.659,81.6863,4731.0
2015-09-02 11:30:00,90.11,90.11,90.0,90.0,850.0,81.7679,81.7679,81.6681,81.6681,850.0
2015-09-02 11:35:00,89.84,89.89,89.75,89.81,3027.0,81.5229,81.5683,81.4413,81.4957,3027.0
2015-09-02 11:40:00,89.79,89.94,89.79,89.94,2094.0,81.4776,81.6137,81.4776,81.6137,2094.0
2015-09-02 11:45:00,89.95,89.95,89.79,89.79,1000.0,81.6227,81.6227,81.4776,81.4776,1000.0
2015-09-02 11:50:00,89.65,89.69,89.57,89.57,3350.0,81.3505,81.3868,81.2779,81.2779,3350.0
2015-09-02 11:55:00,89.53,89.62,89.42,89.62,2953.0,81.2416,81.3233,81.1418,81.3233,2953.0
2015-09-02 12:00:00,89.58,89.63,89.53,89.55,4000.0,81.287,81.3324,81.2416,81.2598,4000.0
2015-09-02 12:05:00,89.53,89.53,89.32,89.39,2400.0,81.2416,81.2416,81.0511,81.1146,2400.0
2015-09-02 12:10:00,89.36,89.36,89.26,89.36,4400.0,81.0874,81.0874,80.9966,81.0874,4400.0
2015-09-02 12:15:00,89.42,89.42,89.35,89.37,900.0,81.1418,81.1418,81.0783,81.0964,900.0
2015-09-02 12:20:00,89.34,89.35,89.21,89.34,3028.0,81.0692,81.0783,80.9512,81.0692,3028.0
2015-09-02 12:25:00,89.41,89.47,89.39,89.4,1600.0,81.1327,81.1872,81.1146,81.1237,1600.0
2015-09-02 12:30:00,89.35,89.5,89.35,89.45,2400.0,81.0783,81.2144,81.0783,81.169,2400.0
2015-09-02 12:35:00,89.45,89.62,89.45,89.62,1300.0,81.169,81.3233,81.169,81.3233,1300.0
2015-09-02 12:40:00,89.64,89.73,89.57,89.73,1900.0,81.3414,81.4231,81.2779,81.4231,1900.0
2015-09-02 12:45:00,89.69,89.94,89.69,89.94,2300.0,81.3868,81.6137,81.3868,81.6137,2300.0
2015-09-02 12:50:00,89.89,89.92,89.63,89.7,3000.0,81.5683,81.5955,81.3324,81.3959,3000.0
2015-09-02 12:55:00,89.78,90.04,89.78,90.04,800.0,81.4685,81.7044,81.4685,81.7044,800.0
2015-09-02 13:00:00,90.06,90.18,89.95,89.95,1500.0,81.7226,81.8314,81.6227,81.6227,1500.0
2015-09-02 13:05:00,90.0,90.01,89.81,89.91,3495.0,81.6681,81.6772,81.4957,81.5864,3495.0
2015-09-02 13:10:00,89.94,90.0,89.91,89.99,2800.0,81.6137,81.6681,81.5864,81.659,2800.0
2015-09-02 13:15:00,89.96,89.96,89.76,89.79,1550.0,81.6318,81.6318,81.4503,81.4776,1550.0
2015-09-02 13:20:00,89.76,90.0,89.73,89.97,3500.0,81.4503,81.6681,81.4231,81.6409,3500.0
2015-09-02 13:25:00,89.97,90.04,89.88,90.01,3500.0,81.6409,81.7044,81.5592,81.6772,3500.0
2015-09-02 13:30:00,89.99,90.0,89.9,89.9,3400.0,81.659,81.6681,81.5774,81.5774,3400.0
2015-09-02 13:35:00,89.86,89.86,89.76,89.78,6125.0,81.5411,81.5411,81.4503,81.4685,6125.0
2015-09-02 13:40:00,89.78,89.89,89.78,89.87,3232.0,81.4685,81.5683,81.4685,81.5501,3232.0
2015-09-02 13:45:00,89.93,89.97,89.75,89.76,2900.0,81.6046,81.6409,81.4413,81.4503,2900.0
2015-09-02 13:50:00,89.71,89.73,89.57,89.67,5923.0,81.405,81.4231,81.2779,81.3687,5923.0
2015-09-02 13:55:00,89.72,89.76,89.7,89.7,2400.0,81.414,81.4503,81.3959,81.3959,2400.0
2015-09-02 14:00:00,89.72,89.79,89.51,89.62,6926.0,81.414,81.4776,81.2235,81.3233,6926.0
2015-09-02 14:05:00,89.6,89.81,89.6,89.71,3791.0,81.3051,81.4957,81.3051,81.405,3791.0
2015-09-02 14:10:00,89.75,90.0,89.74,89.82,3135.0,81.4413,81.6681,81.4322,81.5048,3135.0
2015-09-02 14:15:00,89.85,89.92,89.75,89.81,4315.0,81.532,81.5955,81.4413,81.4957,4315.0
2015-09-02 14:20:00,89.76,89.9,89.76,89.88,6534.0,81.4503,81.5774,81.4503,81.5592,6534.0
2015-09-02 14:25:00,89.88,89.97,89.73,89.74,4573.0,81.5592,81.6409,81.4231,81.4322,4573.0
2015-09-02 14:30:00,89.78,89.79,89.7,89.79,4050.0,81.4685,81.4776,81.3959,81.4776,4050.0
2015-09-02 14:35:00,89.82,89.88,89.48,89.57,4443.0,81.5048,81.5592,81.1963,81.2779,4443.0
2015-09-02 14:40:00,89.57,89.59,89.35,89.4,6638.0,81.2779,81.2961,81.0783,81.1237,6638.0
2015-09-02 14:45:00,89.42,89.5,89.34,89.5,4484.0,81.1418,81.2144,81.0692,81.2144,4484.0
2015-09-02 14:50:00,89.54,89.62,89.54,89.61,1600.0,81.2507,81.3233,81.2507,81.3142,1600.0
2015-09-02 14:55:00,89.58,89.66,89.53,89.66,5500.0,81.287,81.3596,81.2416,81.3596,5500.0
2015-09-02 15:00:00,89.61,89.82,89.61,89.77,5212.0,81.3142,81.5048,81.3142,81.4594,5212.0
2015-09-02 15:05:00,89.81,89.83,89.52,89.58,5384.0,81.4957,81.5138,81.2325,81.287,5384.0
2015-09-02 15:10:00,89.6,89.67,89.5,89.5,9018.0,81.3051,81.3687,81.2144,81.2144,9018.0
2015-09-02 15:15:00,89.53,89.58,89.37,89.57,8975.0,81.2416,81.287,81.0964,81.2779,8975.0
2015-09-02 15:20:00,89.61,89.61,89.44,89.59,9377.0,81.3142,81.3142,81.16,81.2961,9377.0
2015-09-02 15:25:00,89.59,89.8,89.59,89.77,9433.0,81.2961,81.4866,81.2961,81.4594,9433.0
2015-09-02 15:30:00,89.78,89.89,89.72,89.79,14650.0,81.4685,81.5683,81.414,81.4776,14650.0
2015-09-02 15:35:00,89.82,90.04,89.79,90.01,26624.0,81.5048,81.7044,81.4776,81.6772,26624.0
2015-09-02 15:40:00,90.01,90.07,89.92,89.92,23113.0,81.6772,81.7316,81.5955,81.5955,23113.0
2015-09-02 15:45:00,89.92,90.17,89.92,89.97,16025.0,81.5955,81.8224,81.5955,81.6409,16025.0
2015-09-02 15:50:00,89.99,90.28,89.99,90.21,13317.0,81.659,81.9222,81.659,81.8587,13317.0
2015-09-02 15:55:00,90.2,90.75,90.2,90.75,101186.0,81.8496,82.3487,81.8496,82.3487,101186.0
2015-09-03 09:30:00,93.39,93.59,93.16,93.32,60834.0,84.7443,84.9258,84.5356,84.6808,60834.0
2015-09-03 09:35:00,93.35,93.43,93.24,93.39,23178.0,84.708,84.7806,84.6082,84.7443,23178.0
2015-09-03 09:40:00,93.46,93.59,93.36,93.39,23293.0,84.8078,84.9258,84.7171,84.7443,23293.0
2015-09-03 09:45:00,93.42,93.69,93.27,93.39,24115.0,84.7715,85.0165,84.6354,84.7443,24115.0
2015-09-03 09:50:00,93.39,93.56,93.34,93.45,11645.0,84.7443,84.8985,84.6989,84.7987,11645.0
2015-09-03 09:55:00,93.5,93.5,93.16,93.2,14998.0,84.8441,84.8441,84.5356,84.5719,14998.0
2015-09-03 10:00:00,93.19,93.39,93.12,93.2,25341.0,84.5628,84.7443,84.4993,84.5719,25341.0
2015-09-03 10:05:00,93.22,93.54,93.2,93.4,23721.0,84.59,84.8804,84.5719,84.7534,23721.0
2015-09-03 10:10:00,93.43,93.55,93.28,93.47,6460.0,84.7806,84.8895,84.6445,84.8169,6460.0
2015-09-03 10:15:00,93.51,93.73,93.45,93.72,14618.0,84.8532,85.0528,84.7987,85.0437,14618.0
2015-09-03 10:20:00,93.72,93.82,93.66,93.77,9470.0,85.0437,85.1345,84.9893,85.0891,9470.0
2015-09-03 10:25:00,93.7,93.94,93.7,93.77,11160.0,85.0256,85.2434,85.0256,85.0891,11160.0
2015-09-03 10:30:00,93.82,93.87,93.5,93.56,6205.0,85.1345,85.1798,84.8441,84.8985,6205.0
2015-09-03 10:35:00,93.58,93.75,93.56,93.57,7080.0,84.9167,85.0709,84.8985,84.9076,7080.0
2015-09-03 10:40:00,93.55,93.68,93.51,93.61,4250.0,84.8895,85.0074,84.8532,84.9439,4250.0
2015-09-03 10:45:00,93.62,93.69,93.46,93.61,5292.0,84.953,85.0165,84.8078,84.9439,5292.0
2015-09-03 10:50:00,93.6,93.9,93.6,93.7,5545.0,84.9348,85.2071,84.9348,85.0256,5545.0
2015-09-03 10:55:00,93.69,93.83,93.65,93.76,10238.0,85.0165,85.1435,84.9802,85.08,10238.0
2015-09-03 11:00:00,93.76,93.77,93.55,93.62,6559.0,85.08,85.0891,84.8895,84.953,6559.0
2015-09-03 11:05:00,93.67,93.72,93.51,93.57,8158.0,84.9984,85.0437,84.8532,84.9076,8158.0
2015-09-03 11:10:00,93.59,93.71,93.53,93.58,8651.0,84.9258,85.0347,84.8713,84.9167,8651.0
2015-09-03 11:15:00,93.59,93.71,93.57,93.67,17887.0,84.9258,85.0347,84.9076,84.9984,17887.0
2015-09-03 11:20:00,93.65,93.65,93.37,93.47,14861.0,84.9802,84.9802,84.7261,84.8169,14861.0
2015-09-03 11:25:00,93.51,93.66,93.38,93.41,7240.0,84.8532,84.9893,84.7352,84.7624,7240.0
2015-09-03 11:30:00,93.45,93.46,93.32,93.32,2300.0,84.7987,84.8078,84.6808,84.6808,2300.0
2015-09-03 11:35:00,93.32,93.45,93.27,93.34,5427.0,84.6808,84.7987,84.6354,84.6989,5427.0
2015-09-03 11:40:00,93.28,93.4,93.16,93.27,4160.0,84.6445,84.7534,84.5356,84.6354,4160.0
2015-09-03 11:45:00,93.24,93.36,93.24,93.31,8250.0,84.6082,84.7171,84.6082,84.6717,8250.0
2015-09-03 11:50:00,93.33,93.41,93.29,93.38,8928.0,84.6898,84.7624,84.6535,84.7352,8928.0
2015-09-03 11:55:00,93.38,93.48,93.32,93.48,4834.0,84.7352,84.8259,84.6808,84.8259,4834.0
2015-09-03 12:00:00,93.49,93.54,93.37,93.53,4112.0,84.835,84.8804,84.7261,84.8713,4112.0
2015-09-03 12:05:00,93.54,93.54,93.33,93.33,14962.0,84.8804,84.8804,84.6898,84.6898,14962.0
2015-09-03 12:10:00,93.36,93.5,93.31,93.5,13640.0,84.7171,84.8441,84.6717,84.8441,13640.0
2015-09-03 12:15:00,93.45,93.51,93.42,93.47,6617.0,84.7987,84.8532,84.7715,84.8169,6617.0
2015-09-03 12:20:00,93.47,93.49,93.33,93.37,8500.0,84.8169,84.835,84.6898,84.7261,8500.0
2015-09-03 12:25:00,93.4,93.46,93.33,93.45,900.0,84.7534,84.8078,84.6898,84.7987,900.0
2015-09-03 12:30:00,93.42,93.42,93.23,93.25,15262.0,84.7715,84.7715,84.5991,84.6172,15262.0
2015-09-03 12:35:00,93.3,93.35,93.12,93.13,2120.0,84.6626,84.708,84.4993,84.5083,2120.0
2015-09-03 12:40:00,93.11,93.21,93.02,93.21,4040.0,84.4902,84.5809,84.4085,84.5809,4040.0
2015-09-03 12:45:00,93.24,93.4,93.24,93.38,6500.0,84.6082,84.7534,84.6082,84.7352,6500.0
2015-09-03 12:50:00,93.37,93.39,93.23,93.31,4103.0,84.7261,84.7443,84.5991,84.6717,4103.0
2015-09-03 12:55:00,93.3,93.35,93.22,93.26,2600.0,84.6626,84.708,84.59,84.6263,2600.0
2015-09-03 13:00:00,93.27,93.27,93.13,93.15,3540.0,84.6354,84.6354,84.5083,84.5265,3540.0
2015-09-03 13:05:00,93.11,93.11,92.87,92.87,8798.0,84.4902,84.4902,84.2724,84.2724,8798.0
2015-09-03 13:10:00,92.93,92.94,92.75,92.94,11789.0,84.3269,84.3359,84.1635,84.3359,11789.0
2015-09-03 13:15:00,92.89,93.07,92.87,93.04,4648.0,84.2906,84.4539,84.2724,84.4267,4648.0
2015-09-03 13:20:00,93.11,93.11,92.84,93.03,22028.0,84.4902,84.4902,84.2452,84.4176,22028.0
2015-09-03 13:25:00,93.07,93.22,93.06,93.2,4450.0,84.4539,84.59,84.4448,84.5719,4450.0
2015-09-03 13:30:00,93.22,93.22,92.97,93.01,5792.0,84.59,84.59,84.3632,84.3995,5792.0
2015-09-03 13:35:00,93.01,93.02,92.81,92.9,6500.0,84.3995,84.4085,84.218,84.2996,6500.0
2015-09-03 13:40:00,92.88,92.97,92.77,92.95,7647.0,84.2815,84.3632,84.1817,84.345,7647.0
2015-09-03 13:45:00,92.9,93.09,92.89,93.09,5097.0,84.2996,84.472,84.2906,84.472,5097.0
2015-09-03 13:50:00,93.09,93.09,92.68,92.81,10529.0,84.472,84.472,84.1,84.218,10529.0
2015-09-03 13:55:00,92.84,92.85,92.67,92.67,3490.0,84.2452,84.2543,84.0909,84.0909,3490.0
2015-09-03 14:00:00,92.61,92.65,92.54,92.65,7204.0,84.0365,84.0728,83.973,84.0728,7204.0
2015-09-03 14:05:00,92.82,92.82,92.6,92.63,4897.0,84.227,84.227,84.0274,84.0546,4897.0
2015-09-03 14:10:00,92.58,92.73,92.56,92.59,7031.0,84.0093,84.1454,83.9911,84.0183,7031.0
2015-09-03 14:15:00,92.61,92.77,92.61,92.63,41603.0,84.0365,84.1817,84.0365,84.0546,41603.0
2015-09-03 14:20:00,92.67,92.7,92.39,92.48,9100.0,84.0909,84.1182,83.8369,83.9185,9100.0
2015-09-03 14:25:00,92.56,92.6,92.49,92.6,7150.0,83.9911,84.0274,83.9276,84.0274,7150.0
2015-09-03 14:30:00,92.6,92.67,92.44,92.47,8200.0,84.0274,84.0909,83.8822,83.9094,8200.0
2015-09-03 14:35:00,92.47,92.72,92.42,92.72,8964.0,83.9094,84.1363,83.8641,84.1363,8964.0
2015-09-03 14:40:00,92.72,92.77,92.61,92.77,13181.0,84.1363,84.1817,84.0365,84.1817,13181.0
2015-09-03 14:45:00,92.81,92.81,92.49,92.51,8300.0,84.218,84.218,83.9276,83.9457,8300.0
2015-09-03 14:50:00,92.55,92.55,92.38,92.47,10873.0,83.982,83.982,83.8278,83.9094,10873.0
2015-09-03 14:55:00,92.46,92.51,92.31,92.46,20810.0,83.9004,83.9457,83.7643,83.9004,20810.0
2015-09-03 15:00:00,92.52,92.75,92.52,92.72,8113.0,83.9548,84.1635,83.9548,84.1363,8113.0
2015-09-03 15:05:00,92.74,92.74,92.52,92.52,10608.0,84.1545,84.1545,83.9548,83.9548,10608.0
2015-09-03 15:10:00,92.58,92.77,92.53,92.77,11592.0,84.0093,84.1817,83.9639,84.1817,11592.0
2015-09-03 15:15:00,92.78,92.78,92.57,92.62,13114.0,84.1907,84.1907,84.0002,84.0456,13114.0
2015-09-03 15:20:00,92.66,92.75,92.59,92.66,11303.0,84.0819,84.1635,84.0183,84.0819,11303.0
2015-09-03 15:25:00,92.65,92.69,92.52,92.57,11645.0,84.0728,84.1091,83.9548,84.0002,11645.0
2015-09-03 15:30:00,92.6,92.62,92.46,92.52,15448.0,84.0274,84.0456,83.9004,83.9548,15448.0
2015-09-03 15:35:00,92.55,92.57,92.25,92.38,13175.0,83.982,84.0002,83.7098,83.8278,13175.0
2015-09-03 15:40:00,92.39,92.55,92.29,92.49,17026.0,83.8369,83.982,83.7461,83.9276,17026.0
2015-09-03 15:45:00,92.49,92.75,92.49,92.66,21910.0,83.9276,84.1635,83.9276,84.0819,21910.0
2015-09-03 15:50:00,92.69,92.85,92.59,92.73,30345.0,84.1091,84.2543,84.0183,84.1454,30345.0
2015-09-03 15:55:00,92.73,92.88,92.61,92.72,61991.0,84.1454,84.2815,84.0365,84.1363,61991.0
2015-09-04 09:30:00,90.45,90.83,90.45,90.49,30171.0,82.0765,82.4213,82.0765,82.1127,30171.0
2015-09-04 09:35:00,90.44,90.71,90.44,90.58,17374.0,82.0674,82.3124,82.0674,82.1944,17374.0
2015-09-04 09:40:00,90.54,90.85,90.51,90.75,13563.0,82.1581,82.4394,82.1309,82.3487,13563.0
2015-09-04 09:45:00,90.71,90.82,90.54,90.68,8941.0,82.3124,82.4122,82.1581,82.2852,8941.0
2015-09-04 09:50:00,90.61,90.61,90.28,90.38,10626.0,82.2216,82.2216,81.9222,82.0129,10626.0
2015-09-04 09:55:00,90.41,90.63,90.4,90.58,4029.0,82.0402,82.2398,82.0311,82.1944,4029.0
2015-09-04 10:00:00,90.61,90.79,90.46,90.79,9779.0,82.2216,82.385,82.0855,82.385,9779.0
2015-09-04 10:05:00,90.72,90.86,90.56,90.83,10474.0,82.3215,82.4485,82.1763,82.4213,10474.0
2015-09-04 10:10:00,90.85,90.94,90.74,90.94,8509.0,82.4394,82.5211,82.3396,82.5211,8509.0
2015-09-04 10:15:00,90.94,91.06,90.86,91.01,13613.0,82.5211,82.63,82.4485,82.5846,13613.0
2015-09-04 10:20:00,91.03,91.26,90.91,91.12,5450.0,82.6028,82.8115,82.4939,82.6844,5450.0
2015-09-04 10:25:00,91.14,91.21,90.99,91.2,7353.0,82.7026,82.7661,82.5665,82.757,7353.0
2015-09-04 10:30:00,91.2,91.36,91.18,91.32,13462.0,82.757,82.9022,82.7389,82.8659,13462.0
2015-09-04 10:35:00,91.36,91.37,91.1,91.21,4500.0,82.9022,82.9113,82.6663,82.7661,4500.0
2015-09-04 10:40:00,91.2,91.29,91.03,91.17,11337.0,82.757,82.8387,82.6028,82.7298,11337.0
2015-09-04 10:45:00,91.17,91.24,91.09,91.12,20886.0,82.7298,82.7933,82.6572,82.6844,20886.0
2015-09-04 10:50:00,91.12,91.17,90.95,91.09,5067.0,82.6844,82.7298,82.5302,82.6572,5067.0
2015-09-04 10:55:00,90.99,90.99,90.9,90.96,2709.0,82.5665,82.5665,82.4848,82.5392,2709.0
2015-09-04 11:00:00,90.98,91.07,90.8,90.81,7448.0,82.5574,82.6391,82.394,82.4031,7448.0
2015-09-04 11:05:00,90.86,90.88,90.76,90.79,4589.0,82.4485,82.4666,82.3578,82.385,4589.0
2015-09-04 11:10:00,90.7,90.94,90.67,90.9,7279.0,82.3033,82.5211,82.2761,82.4848,7279.0
2015-09-04 11:15:00,90.96,91.2,90.91,91.15,8780.0,82.5392,82.757,82.4939,82.7116,8780.0
2015-09-04 11:20:00,91.13,91.33,91.12,91.31,9750.0,82.6935,82.875,82.6844,82.8568,9750.0
2015-09-04 11:25:00,91.38,91.38,91.26,91.34,6367.0,82.9204,82.9204,82.8115,82.8841,6367.0
2015-09-04 11:30:00,91.27,91.34,91.23,91.32,11435.0,82.8205,82.8841,82.7842,82.8659,11435.0
2015-09-04 11:35:00,91.26,91.32,91.22,91.28,4700.0,82.8115,82.8659,82.7752,82.8296,4700.0
2015-09-04 11:40:00,91.3,91.45,91.26,91.39,5290.0,82.8478,82.9839,82.8115,82.9294,5290.0
2015-09-04 11:45:00,91.4,91.5,91.4,91.47,3900.0,82.9385,83.0292,82.9385,83.002,3900.0
2015-09-04 11:50:00,91.49,91.59,91.49,91.5,2372.0,83.0202,83.1109,83.0202,83.0292,2372.0
2015-09-04 11:55:00,91.5,91.62,91.47,91.55,3500.0,83.0292,83.1381,83.002,83.0746,3500.0
2015-09-04 12:00:00,91.55,91.59,91.47,91.56,6800.0,83.0746,83.1109,83.002,83.0837,6800.0
2015-09-04 12:05:00,91.62,91.7,91.52,91.61,4130.0,83.1381,83.2107,83.0474,83.1291,4130.0
2015-09-04 12:10:00,91.63,91.63,91.48,91.52,10111.0,83.1472,83.1472,83.0111,83.0474,10111.0
2015-09-04 12:15:00,91.55,91.68,91.5,91.51,3689.0,83.0746,83.1926,83.0292,83.0383,3689.0
2015-09-04 12:20:00,91.56,91.61,91.48,91.49,5413.0,83.0837,83.1291,83.0111,83.0202,5413.0
2015-09-04 12:25:00,91.48,91.54,91.41,91.49,7721.0,83.0111,83.0655,82.9476,83.0202,7721.0
2015-09-04 12:30:00,91.48,91.58,91.4,91.58,5400.0,83.0111,83.1018,82.9385,83.1018,5400.0
2015-09-04 12:35:00,91.62,91.69,91.56,91.63,5500.0,83.1381,83.2017,83.0837,83.1472,5500.0
2015-09-04 12:40:00,91.64,91.64,91.5,91.55,7300.0,83.1563,83.1563,83.0292,83.0746,7300.0
2015-09-04 12:45:00,91.5,91.7,91.35,91.6,7662.0,83.0292,83.2107,82.8931,83.12,7662.0
2015-09-04 12:50:00,91.6,91.69,91.52,91.52,3691.0,83.12,83.2017,83.0474,83.0474,3691.0
2015-09-04 12:55:00,91.53,91.63,91.44,91.47,4786.0,83.0565,83.1472,82.9748,83.002,4786.0
2015-09-04 13:00:00,91.44,91.44,91.27,91.4,3906.0,82.9748,82.9748,82.8205,82.9385,3906.0
2015-09-04 13:05:00,91.39,91.4,91.29,91.34,7700.0,82.9294,82.9385,82.8387,82.8841,7700.0
2015-09-04 13:10:00,91.33,91.4,91.23,91.23,4526.0,82.875,82.9385,82.7842,82.7842,4526.0
2015-09-04 13:15:00,91.08,91.31,91.07,91.31,2453.0,82.6481,82.8568,82.6391,82.8568,2453.0
2015-09-04 13:20:00,91.32,91.32,91.15,91.26,11944.0,82.8659,82.8659,82.7116,82.8115,11944.0
2015-09-04 13:25:00,91.25,91.4,91.25,91.4,6276.0,82.8024,82.9385,82.8024,82.9385,6276.0
2015-09-04 13:30:00,91.38,91.51,91.36,91.49,11355.0,82.9204,83.0383,82.9022,83.0202,11355.0
2015-09-04 13:35:00,91.56,91.61,91.45,91.57,6462.0,83.0837,83.1291,82.9839,83.0928,6462.0
2015-09-04 13:40:00,91.58,91.58,91.24,91.25,5986.0,83.1018,83.1018,82.7933,82.8024,5986.0
2015-09-04 13:45:00,91.32,91.48,91.29,91.47,7126.0,82.8659,83.0111,82.8387,83.002,7126.0
2015-09-04 13:50:00,91.5,91.57,91.5,91.52,4000.0,83.0292,83.0928,83.0292,83.0474,4000.0
2015-09-04 13:55:00,91.47,91.49,91.36,91.39,11497.0,83.002,83.0202,82.9022,82.9294,11497.0
2015-09-04 14:00:00,91.41,91.41,91.29,91.34,5562.0,82.9476,82.9476,82.8387,82.8841,5562.0
2015-09-04 14:05:00,91.34,91.42,91.34,91.42,10167.0,82.8841,82.9567,82.8841,82.9567,10167.0
2015-09-04 14:10:00,91.38,91.49,91.37,91.43,6534.0,82.9204,83.0202,82.9113,82.9657,6534.0
2015-09-04 14:15:00,91.39,91.4,91.17,91.18,5993.0,82.9294,82.9385,82.7298,82.7389,5993.0
2015-09-04 14:20:00,91.14,91.2,90.93,91.03,10337.0,82.7026,82.757,82.512,82.6028,10337.0
2015-09-04 14:25:00,91.01,91.09,90.94,91.06,5054.0,82.5846,82.6572,82.5211,82.63,5054.0
2015-09-04 14:30:00,91.01,91.07,91.01,91.01,5791.0,82.5846,82.6391,82.5846,82.5846,5791.0
2015-09-04 14:35:00,91.05,91.1,91.0,91.03,5000.0,82.6209,82.6663,82.5755,82.6028,5000.0
2015-09-04 14:40:00,91.05,91.2,91.05,91.2,4900.0,82.6209,82.757,82.6209,82.757,4900.0
2015-09-04 14:45:00,91.27,91.52,91.22,91.52,2900.0,82.8205,83.0474,82.7752,83.0474,2900.0
2015-09-04 14:50:00,91.52,91.54,91.36,91.41,7893.0,83.0474,83.0655,82.9022,82.9476,7893.0
2015-09-04 14:55:00,91.39,91.53,91.34,91.51,4500.0,82.9294,83.0565,82.8841,83.0383,4500.0
2015-09-04 15:00:00,91.57,91.57,91.45,91.45,8574.0,83.0928,83.0928,82.9839,82.9839,8574.0
2015-09-04 15:05:00,91.44,91.55,91.41,91.41,6873.0,82.9748,83.0746,82.9476,82.9476,6873.0
2015-09-04 15:10:00,91.41,91.43,91.26,91.37,6586.0,82.9476,82.9657,82.8115,82.9113,6586.0
2015-09-04 15:15:00,91.4,91.4,91.26,91.37,7206.0,82.9385,82.9385,82.8115,82.9113,7206.0
2015-09-04 15:20:00,91.35,91.38,91.3,91.34,11447.0,82.8931,82.9204,82.8478,82.8841,11447.0
2015-09-04 15:25:00,91.35,91.47,91.31,91.47,11900.0,82.8931,83.002,82.8568,83.002,11900.0
2015-09-04 15:30:00,91.49,91.68,91.39,91.57,11800.0,83.0202,83.1926,82.9294,83.0928,11800.0
2015-09-04 15:35:00,91.55,91.74,91.54,91.57,10540.0,83.0746,83.247,83.0655,83.0928,10540.0
2015-09-04 15:40:00,91.55,91.71,91.55,91.56,13900.0,83.0746,83.2198,83.0746,83.0837,13900.0
2015-09-04 15:45:00,91.56,91.84,91.55,91.84,20035.0,83.0837,83.3378,83.0746,83.3378,20035.0
2015-09-04 15:50:00,91.82,91.85,91.52,91.61,30145.0,83.3196,83.3468,83.0474,83.1291,30145.0
2015-09-04 15:55:00,91.61,91.7,91.34,91.43,30568.0,83.1291,83.2107,82.8841,82.9657,30568.0
2015-09-08 09:30:00,93.72,93.9,93.66,93.78,37045.0,85.0437,85.2071,84.9893,85.0982,37045.0
2015-09-08 09:35:00,93.82,94.1,93.66,93.92,44032.0,85.1345,85.3885,84.9893,85.2252,44032.0
2015-09-08 09:40:00,93.79,93.95,93.69,93.93,73407.0,85.1072,85.2524,85.0165,85.2343,73407.0
2015-09-08 09:45:00,93.94,94.41,93.86,94.29,40207.0,85.2434,85.6698,85.1708,85.561,40207.0
2015-09-08 09:50:00,94.37,94.47,94.03,94.15,23262.0,85.6336,85.7243,85.325,85.4339,23262.0
2015-09-08 09:55:00,94.09,94.09,93.62,93.75,12155.0,85.3795,85.3795,84.953,85.0709,12155.0
2015-09-08 10:00:00,93.7,93.84,93.58,93.58,26204.0,85.0256,85.1526,84.9167,84.9167,26204.0
2015-09-08 10:05:00,93.57,93.61,93.08,93.26,12154.0,84.9076,84.9439,84.463,84.6263,12154.0
2015-09-08 10:10:00,93.3,93.68,93.3,93.32,29500.0,84.6626,85.0074,84.6626,84.6808,29500.0
2015-09-08 10:15:00,93.37,93.51,93.31,93.49,16025.0,84.7261,84.8532,84.6717,84.835,16025.0
2015-09-08 10:20:00,93.45,93.53,93.31,93.51,6250.0,84.7987,84.8713,84.6717,84.8532,6250.0
2015-09-08 10:25:00,93.44,93.64,93.42,93.59,8412.0,84.7896,84.9711,84.7715,84.9258,8412.0
2015-09-08 10:30:00,93.61,93.68,93.47,93.54,15805.0,84.9439,85.0074,84.8169,84.8804,15805.0
2015-09-08 10:35:00,93.54,93.65,93.5,93.63,6928.0,84.8804,84.9802,84.8441,84.9621,6928.0
2015-09-08 10:40:00,93.6,93.6,93.24,93.24,9970.0,84.9348,84.9348,84.6082,84.6082,9970.0
2015-09-08 10:45:00,93.23,93.35,93.12,93.31,27199.0,84.5991,84.708,84.4993,84.6717,27199.0
2015-09-08 10:50:00,93.3,93.47,93.24,93.3,23077.0,84.6626,84.8169,84.6082,84.6626,23077.0
2015-09-08 10:55:00,93.33,93.41,93.23,93.3,13468.0,84.6898,84.7624,84.5991,84.6626,13468.0
2015-09-08 11:00:00,93.35,93.41,93.22,93.22,12164.0,84.708,84.7624,84.59,84.59,12164.0
2015-09-08 11:05:00,93.23,93.31,93.2,93.27,4100.0,84.5991,84.6717,84.5719,84.6354,4100.0
2015-09-08 11:10:00,93.3,93.33,93.2,93.21,5628.0,84.6626,84.6898,84.5719,84.5809,5628.0
2015-09-08 11:15:00,93.18,93.35,93.17,93.31,6500.0,84.5537,84.708,84.5446,84.6717,6500.0
2015-09-08 11:20:00,93.28,93.45,93.19,93.45,6974.0,84.6445,84.7987,84.5628,84.7987,6974.0
2015-09-08 11:25:00,93.43,93.46,93.31,93.41,4018.0,84.7806,84.8078,84.6717,84.7624,4018.0
2015-09-08 11:30:00,93.41,93.43,93.2,93.22,10345.0,84.7624,84.7806,84.5719,84.59,10345.0
2015-09-08 11:35:00,93.22,93.41,93.21,93.38,3600.0,84.59,84.7624,84.5809,84.7352,3600.0
2015-09-08 11:40:00,93.39,93.42,93.33,93.42,4549.0,84.7443,84.7715,84.6898,84.7715,4549.0
2015-09-08 11:45:00,93.36,93.36,93.21,93.23,4650.0,84.7171,84.7171,84.5809,84.5991,4650.0
2015-09-08 11:50:00,93.25,93.27,93.1,93.12,4400.0,84.6172,84.6354,84.4811,84.4993,4400.0
2015-09-08 11:55:00,93.08,93.11,93.03,93.03,2100.0,84.463,84.4902,84.4176,84.4176,2100.0
2015-09-08 12:00:00,93.03,93.03,92.9,92.94,3800.0,84.4176,84.4176,84.2996,84.3359,3800.0
2015-09-08 12:05:00,92.96,93.05,92.93,93.01,3000.0,84.3541,84.4358,84.3269,84.3995,3000.0
2015-09-08 12:10:00,93.05,93.17,92.98,93.17,4666.0,84.4358,84.5446,84.3722,84.5446,4666.0
2015-09-08 12:15:00,93.16,93.3,93.16,93.23,6400.0,84.5356,84.6626,84.5356,84.5991,6400.0
2015-09-08 12:20:00,93.28,93.34,93.28,93.31,1200.0,84.6445,84.6989,84.6445,84.6717,1200.0
2015-09-08 12:25:00,93.32,93.44,93.28,93.44,3433.0,84.6808,84.7896,84.6445,84.7896,3433.0
2015-09-08 12:30:00,93.38,93.43,93.25,93.25,2500.0,84.7352,84.7806,84.6172,84.6172,2500.0
2015-09-08 12:35:00,93.29,93.4,93.28,93.3,3900.0,84.6535,84.7534,84.6445,84.6626,3900.0
2015-09-08 12:40:00,93.29,93.4,93.29,93.33,3900.0,84.6535,84.7534,84.6535,84.6898,3900.0
2015-09-08 12:45:00,93.42,93.43,93.33,93.38,2900.0,84.7715,84.7806,84.6898,84.7352,2900.0
2015-09-08 12:50:00,93.42,93.45,93.34,93.41,2024.0,84.7715,84.7987,84.6989,84.7624,2024.0
2015-09-08 12:55:00,93.41,93.42,93.33,93.33,2700.0,84.7624,84.7715,84.6898,84.6898,2700.0
2015-09-08 13:00:00,93.34,93.38,93.29,93.32,4369.0,84.6989,84.7352,84.6535,84.6808,4369.0
2015-09-08 13:05:00,93.32,93.34,93.27,93.31,4200.0,84.6808,84.6989,84.6354,84.6717,4200.0
2015-09-08 13:10:00,93.33,93.4,93.33,93.4,900.0,84.6898,84.7534,84.6898,84.7534,900.0
2015-09-08 13:15:00,93.44,93.48,93.35,93.35,5600.0,84.7896,84.8259,84.708,84.708,5600.0
2015-09-08 13:20:00,93.29,93.34,93.26,93.31,2300.0,84.6535,84.6989,84.6263,84.6717,2300.0
2015-09-08 13:25:00,93.3,93.3,93.22,93.3,5200.0,84.6626,84.6626,84.59,84.6626,5200.0
2015-09-08 13:30:00,93.27,93.33,93.19,93.31,3500.0,84.6354,84.6898,84.5628,84.6717,3500.0
2015-09-08 13:35:00,93.31,93.36,93.3,93.34,1200.0,84.6717,84.7171,84.6626,84.6989,1200.0
2015-09-08 13:40:00,93.34,93.35,93.25,93.31,3200.0,84.6989,84.708,84.6172,84.6717,3200.0
2015-09-08 13:45:00,93.32,93.44,93.31,93.44,4004.0,84.6808,84.7896,84.6717,84.7896,4004.0
2015-09-08 13:50:00,93.44,93.47,93.36,93.42,3000.0,84.7896,84.8169,84.7171,84.7715,3000.0
2015-09-08 13:55:00,93.44,93.51,93.44,93.49,2100.0,84.7896,84.8532,84.7896,84.835,2100.0
2015-09-08 14:00:00,93.46,93.52,93.45,93.47,2000.0,84.8078,84.8622,84.7987,84.8169,2000.0
2015-09-08 14:05:00,93.36,93.44,93.36,93.43,2000.0,84.7171,84.7896,84.7171,84.7806,2000.0
2015-09-08 14:10:00,93.4,93.43,93.36,93.38,3000.0,84.7534,84.7806,84.7171,84.7352,3000.0
2015-09-08 14:15:00,93.41,93.54,93.4,93.53,2862.0,84.7624,84.8804,84.7534,84.8713,2862.0
2015-09-08 14:20:00,93.57,93.63,93.51,93.6,4992.0,84.9076,84.9621,84.8532,84.9348,4992.0
2015-09-08 14:25:00,93.62,93.63,93.44,93.55,2600.0,84.953,84.9621,84.7896,84.8895,2600.0
2015-09-08 14:30:00,93.6,93.65,93.54,93.61,4300.0,84.9348,84.9802,84.8804,84.9439,4300.0
2015-09-08 14:35:00,93.65,93.86,93.64,93.77,9200.0,84.9802,85.1708,84.9711,85.0891,9200.0
2015-09-08 14:40:00,93.76,93.8,93.69,93.77,4100.0,85.08,85.1163,85.0165,85.0891,4100.0
2015-09-08 14:45:00,93.76,93.87,93.72,93.77,8900.0,85.08,85.1798,85.0437,85.0891,8900.0
2015-09-08 14:50:00,93.77,93.87,93.75,93.82,6700.0,85.0891,85.1798,85.0709,85.1345,6700.0
2015-09-08 14:55:00,93.82,93.83,93.63,93.69,6500.0,85.1345,85.1435,84.9621,85.0165,6500.0
2015-09-08 15:00:00,93.74,93.83,93.72,93.75,4400.0,85.0619,85.1435,85.0437,85.0709,4400.0
2015-09-08 15:05:00,93.73,93.73,93.61,93.67,3800.0,85.0528,85.0528,84.9439,84.9984,3800.0
2015-09-08 15:10:00,93.74,93.74,93.65,93.67,4100.0,85.0619,85.0619,84.9802,84.9984,4100.0
2015-09-08 15:15:00,93.65,93.65,93.58,93.61,7100.0,84.9802,84.9802,84.9167,84.9439,7100.0
2015-09-08 15:20:00,93.56,93.58,93.49,93.52,6280.0,84.8985,84.9167,84.835,84.8622,6280.0
2015-09-08 15:25:00,93.55,93.71,93.55,93.64,5237.0,84.8895,85.0347,84.8895,84.9711,5237.0
2015-09-08 15:30:00,93.65,93.71,93.61,93.66,5600.0,84.9802,85.0347,84.9439,84.9893,5600.0
2015-09-08 15:35:00,93.66,93.89,93.65,93.89,19911.0,84.9893,85.198,84.9802,85.198,19911.0
2015-09-08 15:40:00,93.9,93.93,93.7,93.7,14745.0,85.2071,85.2343,85.0256,85.0256,14745.0
2015-09-08 15:45:00,93.68,93.76,93.66,93.76,17367.0,85.0074,85.08,84.9893,85.08,17367.0
2015-09-08 15:50:00,93.77,93.9,93.72,93.84,20076.0,85.0891,85.2071,85.0437,85.1526,20076.0
2015-09-08 15:55:00,93.84,93.91,93.8,93.84,16679.0,85.1526,85.2161,85.1163,85.1526,16679.0
2015-09-09 09:30:00,93.92,94.18,93.74,94.03,42702.0,85.2252,85.4611,85.0619,85.325,42702.0
2015-09-09 09:35:00,94.03,94.5,94.03,94.47,42011.0,85.325,85.7515,85.325,85.7243,42011.0
2015-09-09 09:40:00,94.41,94.41,94.08,94.19,24655.0,85.6698,85.6698,85.3704,85.4702,24655.0
2015-09-09 09:45:00,94.17,94.21,93.93,94.03,6584.0,85.4521,85.4884,85.2343,85.325,6584.0
2015-09-09 09:50:00,94.0,94.08,93.89,93.93,12682.0,85.2978,85.3704,85.198,85.2343,12682.0
2015-09-09 09:55:00,93.93,93.97,93.7,93.7,6614.0,85.2343,85.2706,85.0256,85.0256,6614.0
2015-09-09 10:00:00,93.71,93.81,93.5,93.51,15360.0,85.0347,85.1254,84.8441,84.8532,15360.0
2015-09-09 10:05:00,93.4,93.42,93.25,93.25,11190.0,84.7534,84.7715,84.6172,84.6172,11190.0
2015-09-09 10:10:00,93.25,93.26,93.02,93.13,4845.0,84.6172,84.6263,84.4085,84.5083,4845.0
2015-09-09 10:15:00,93.12,93.22,93.05,93.19,10709.0,84.4993,84.59,84.4358,84.5628,10709.0
2015-09-09 10:20:00,93.15,93.4,93.12,93.3,5100.0,84.5265,84.7534,84.4993,84.6626,5100.0
2015-09-09 10:25:00,93.29,93.43,93.18,93.28,17119.0,84.6535,84.7806,84.5537,84.6445,17119.0
2015-09-09 10:30:00,93.35,93.5,93.19,93.19,5452.0,84.708,84.8441,84.5628,84.5628,5452.0
2015-09-09 10:35:00,93.06,93.06,92.6,92.6,17430.0,84.4448,84.4448,84.0274,84.0274,17430.0
2015-09-09 10:40:00,92.61,92.93,92.6,92.82,15178.0,84.0365,84.3269,84.0274,84.227,15178.0
2015-09-09 10:45:00,92.87,93.01,92.84,92.88,8351.0,84.2724,84.3995,84.2452,84.2815,8351.0
2015-09-09 10:50:00,92.78,92.84,92.48,92.48,4925.0,84.1907,84.2452,83.9185,83.9185,4925.0
2015-09-09 10:55:00,92.43,92.5,91.97,92.47,50484.0,83.8731,83.9367,83.4557,83.9094,50484.0
2015-09-09 11:00:00,92.44,92.56,92.36,92.45,10237.0,83.8822,83.9911,83.8096,83.8913,10237.0
2015-09-09 11:05:00,92.42,92.52,92.28,92.43,15875.0,83.8641,83.9548,83.737,83.8731,15875.0
2015-09-09 11:10:00,92.48,92.74,92.46,92.71,22314.0,83.9185,84.1545,83.9004,84.1272,22314.0
2015-09-09 11:15:00,92.68,92.7,92.42,92.44,11132.0,84.1,84.1182,83.8641,83.8822,11132.0
2015-09-09 11:20:00,92.4,92.42,92.16,92.29,23941.0,83.8459,83.8641,83.6281,83.7461,23941.0
2015-09-09 11:25:00,92.32,92.34,92.01,92.1,18132.0,83.7733,83.7915,83.492,83.5737,18132.0
2015-09-09 11:30:00,92.16,92.35,92.12,92.12,21080.0,83.6281,83.8006,83.5918,83.5918,21080.0
2015-09-09 11:35:00,92.15,92.21,92.08,92.08,2400.0,83.6191,83.6735,83.5556,83.5556,2400.0
2015-09-09 11:40:00,92.05,92.05,91.94,92.05,2300.0,83.5283,83.5283,83.4285,83.5283,2300.0
2015-09-09 11:45:00,92.04,92.19,92.03,92.12,2800.0,83.5193,83.6554,83.5102,83.5918,2800.0
2015-09-09 11:50:00,92.03,92.11,91.92,92.01,1900.0,83.5102,83.5828,83.4104,83.492,1900.0
2015-09-09 11:55:00,92.01,92.33,92.0,92.33,4480.0,83.492,83.7824,83.483,83.7824,4480.0
2015-09-09 12:00:00,92.26,92.36,92.26,92.3,5140.0,83.7189,83.8096,83.7189,83.7552,5140.0
2015-09-09 12:05:00,92.26,92.26,91.88,92.17,17788.0,83.7189,83.7189,83.3741,83.6372,17788.0
2015-09-09 12:10:00,92.17,92.26,92.13,92.21,4200.0,83.6372,83.7189,83.6009,83.6735,4200.0
2015-09-09 12:15:00,92.25,92.36,92.21,92.34,3129.0,83.7098,83.8096,83.6735,83.7915,3129.0
2015-09-09 12:20:00,92.36,92.58,92.34,92.51,4900.0,83.8096,84.0093,83.7915,83.9457,4900.0
2015-09-09 12:25:00,92.51,92.51,92.34,92.44,3200.0,83.9457,83.9457,83.7915,83.8822,3200.0
2015-09-09 12:30:00,92.5,92.65,92.49,92.49,3100.0,83.9367,84.0728,83.9276,83.9276,3100.0
2015-09-09 12:35:00,92.47,92.47,92.32,92.35,800.0,83.9094,83.9094,83.7733,83.8006,800.0
2015-09-09 12:40:00,92.32,92.46,92.27,92.46,2800.0,83.7733,83.9004,83.728,83.9004,2800.0
2015-09-09 12:45:00,92.58,92.64,92.5,92.5,2642.0,84.0093,84.0637,83.9367,83.9367,2642.0
2015-09-09 12:50:00,92.5,92.5,92.18,92.33,2925.0,83.9367,83.9367,83.6463,83.7824,2925.0
2015-09-09 12:55:00,92.38,92.46,92.29,92.46,2135.0,83.8278,83.9004,83.7461,83.9004,2135.0
2015-09-09 13:00:00,92.46,92.57,92.39,92.56,3218.0,83.9004,84.0002,83.8369,83.9911,3218.0
2015-09-09 13:05:00,92.53,92.57,92.36,92.4,5138.0,83.9639,84.0002,83.8096,83.8459,5138.0
2015-09-09 13:10:00,92.42,92.56,92.41,92.42,5900.0,83.8641,83.9911,83.855,83.8641,5900.0
2015-09-09 13:15:00,92.49,92.63,92.43,92.58,6311.0,83.9276,84.0546,83.8731,84.0093,6311.0
2015-09-09 13:20:00,92.61,92.67,92.37,92.37,3543.0,84.0365,84.0909,83.8187,83.8187,3543.0
2015-09-09 13:25:00,92.35,92.36,92.23,92.29,2600.0,83.8006,83.8096,83.6917,83.7461,2600.0
2015-09-09 13:30:00,92.25,92.25,91.98,92.12,3593.0,83.7098,83.7098,83.4648,83.5918,3593.0
2015-09-09 13:35:00,92.09,92.23,92.09,92.13,2307.0,83.5646,83.6917,83.5646,83.6009,2307.0
2015-09-09 13:40:00,92.07,92.1,91.98,91.98,1707.0,83.5465,83.5737,83.4648,83.4648,1707.0
2015-09-09 13:45:00,91.94,92.02,91.92,91.97,5704.0,83.4285,83.5011,83.4104,83.4557,5704.0
2015-09-09 13:50:00,91.95,91.96,91.69,91.82,8894.0,83.4376,83.4467,83.2017,83.3196,8894.0
2015-09-09 13:55:00,91.78,91.81,91.52,91.61,8507.0,83.2833,83.3105,83.0474,83.1291,8507.0
2015-09-09 14:00:00,91.61,91.7,91.55,91.65,8713.0,83.1291,83.2107,83.0746,83.1654,8713.0
2015-09-09 14:05:00,91.63,91.75,91.56,91.72,8391.0,83.1472,83.2561,83.0837,83.2289,8391.0
2015-09-09 14:10:00,91.7,91.94,91.7,91.84,4768.0,83.2107,83.4285,83.2107,83.3378,4768.0
2015-09-09 14:15:00,91.86,91.86,91.7,91.7,6129.0,83.3559,83.3559,83.2107,83.2107,6129.0
2015-09-09 14:20:00,91.69,91.7,91.56,91.62,5025.0,83.2017,83.2107,83.0837,83.1381,5025.0
2015-09-09 14:25:00,91.64,91.66,91.43,91.59,8915.0,83.1563,83.1744,82.9657,83.1109,8915.0
2015-09-09 14:30:00,91.56,91.56,91.46,91.49,2000.0,83.0837,83.0837,82.9929,83.0202,2000.0
2015-09-09 14:35:00,91.43,91.68,91.43,91.56,4717.0,82.9657,83.1926,82.9657,83.0837,4717.0
2015-09-09 14:40:00,91.58,91.58,91.25,91.26,7982.0,83.1018,83.1018,82.8024,82.8115,7982.0
2015-09-09 14:45:00,91.27,91.42,91.25,91.42,13522.0,82.8205,82.9567,82.8024,82.9567,13522.0
2015-09-09 14:50:00,91.4,91.69,91.4,91.67,6378.0,82.9385,83.2017,82.9385,83.1835,6378.0
2015-09-09 14:55:00,91.65,91.76,91.59,91.62,5569.0,83.1654,83.2652,83.1109,83.1381,5569.0
2015-09-09 15:00:00,91.58,91.8,91.35,91.8,6487.0,83.1018,83.3015,82.8931,83.3015,6487.0
2015-09-09 15:05:00,91.75,91.82,91.7,91.79,4534.0,83.2561,83.3196,83.2107,83.2924,4534.0
2015-09-09 15:10:00,91.82,91.83,91.44,91.75,7700.0,83.3196,83.3287,82.9748,83.2561,7700.0
2015-09-09 15:15:00,91.7,91.8,91.43,91.7,10923.0,83.2107,83.3015,82.9657,83.2107,10923.0
2015-09-09 15:20:00,91.7,91.86,91.65,91.83,17629.0,83.2107,83.3559,83.1654,83.3287,17629.0
2015-09-09 15:25:00,91.8,91.81,91.28,91.34,22462.0,83.3015,83.3105,82.8296,82.8841,22462.0
2015-09-09 15:30:00,91.36,91.4,91.13,91.38,23971.0,82.9022,82.9385,82.6935,82.9204,23971.0
2015-09-09 15:35:00,91.41,91.51,91.34,91.36,9374.0,82.9476,83.0383,82.8841,82.9022,9374.0
2015-09-09 15:40:00,91.32,91.35,91.17,91.22,16768.0,82.8659,82.8931,82.7298,82.7752,16768.0
2015-09-09 15:45:00,91.21,91.29,91.07,91.11,17920.0,82.7661,82.8387,82.6391,82.6754,17920.0
2015-09-09 15:50:00,91.09,91.1,90.88,91.0,32678.0,82.6572,82.6663,82.4666,82.5755,32678.0
2015-09-09 15:55:00,90.96,91.13,90.81,91.04,48484.0,82.5392,82.6935,82.4031,82.6118,48484.0
2015-09-10 09:30:00,91.77,91.87,91.42,91.69,78607.0,83.2743,83.365,82.9567,83.2017,78607.0
2015-09-10 09:35:00,91.65,91.81,91.36,91.81,14154.0,83.1654,83.3105,82.9022,83.3105,14154.0
2015-09-10 09:40:00,91.87,92.02,91.66,91.69,31976.0,83.365,83.5011,83.1744,83.2017,31976.0
2015-09-10 09:45:00,91.65,91.9,91.65,91.76,13372.0,83.1654,83.3922,83.1654,83.2652,13372.0
2015-09-10 09:50:00,91.73,92.1,91.71,91.72,28509.0,83.238,83.5737,83.2198,83.2289,28509.0
2015-09-10 09:55:00,91.82,91.83,91.27,91.27,10509.0,83.3196,83.3287,82.8205,82.8205,10509.0
2015-09-10 10:00:00,91.01,91.23,90.71,90.77,48287.0,82.5846,82.7842,82.3124,82.3668,48287.0
2015-09-10 10:05:00,90.92,91.26,90.92,91.2,9175.0,82.5029,82.8115,82.5029,82.757,9175.0
2015-09-10 10:10:00,91.18,91.21,91.04,91.12,18619.0,82.7389,82.7661,82.6118,82.6844,18619.0
2015-09-10 10:15:00,91.09,91.53,91.09,91.47,10887.0,82.6572,83.0565,82.6572,83.002,10887.0
2015-09-10 10:20:00,91.45,91.71,91.43,91.68,5637.0,82.9839,83.2198,82.9657,83.1926,5637.0
2015-09-10 10:25:00,91.73,91.73,91.53,91.67,4287.0,83.238,83.238,83.0565,83.1835,4287.0
2015-09-10 10:30:00,91.76,92.06,91.76,92.06,6505.0,83.2652,83.5374,83.2652,83.5374,6505.0
2015-09-10 10:35:00,92.08,92.19,92.01,92.11,7509.0,83.5556,83.6554,83.492,83.5828,7509.0
2015-09-10 10:40:00,92.17,92.29,92.06,92.24,16112.0,83.6372,83.7461,83.5374,83.7007,16112.0
2015-09-10 10:45:00,92.27,92.54,92.25,92.39,6979.0,83.728,83.973,83.7098,83.8369,6979.0
2015-09-10 10:50:00,92.48,92.53,92.35,92.39,5778.0,83.9185,83.9639,83.8006,83.8369,5778.0
2015-09-10 10:55:00,92.47,92.52,92.25,92.28,12332.0,83.9094,83.9548,83.7098,83.737,12332.0
2015-09-10 11:00:00,92.35,92.37,92.14,92.14,6598.0,83.8006,83.8187,83.61,83.61,6598.0
2015-09-10 11:05:00,92.17,92.21,92.07,92.07,5148.0,83.6372,83.6735,83.5465,83.5465,5148.0
2015-09-10 11:10:00,92.09,92.09,91.92,92.0,3425.0,83.5646,83.5646,83.4104,83.483,3425.0
2015-09-10 11:15:00,92.0,92.07,91.8,91.8,11912.0,83.483,83.5465,83.3015,83.3015,11912.0
2015-09-10 11:20:00,91.85,91.97,91.8,91.91,9153.0,83.3468,83.4557,83.3015,83.4013,9153.0
2015-09-10 11:25:00,91.83,92.07,91.82,92.03,8683.0,83.3287,83.5465,83.3196,83.5102,8683.0
2015-09-10 11:30:00,92.04,92.04,91.85,91.85,2125.0,83.5193,83.5193,83.3468,83.3468,2125.0
2015-09-10 11:35:00,91.81,92.02,91.75,92.02,5500.0,83.3105,83.5011,83.2561,83.5011,5500.0
2015-09-10 11:40:00,92.08,92.19,92.02,92.16,700.0,83.5556,83.6554,83.5011,83.6281,700.0
2015-09-10 11:45:00,92.18,92.18,91.91,91.91,6202.0,83.6463,83.6463,83.4013,83.4013,6202.0
2015-09-10 11:50:00,91.85,91.89,91.77,91.89,1700.0,83.3468,83.3831,83.2743,83.3831,1700.0
2015-09-10 11:55:00,91.95,92.15,91.88,92.15,2500.0,83.4376,83.6191,83.3741,83.6191,2500.0
2015-09-10 12:00:00,92.13,92.2,91.99,92.17,2100.0,83.6009,83.6644,83.4739,83.6372,2100.0
2015-09-10 12:05:00,92.14,92.45,92.14,92.45,1436.0,83.61,83.8913,83.61,83.8913,1436.0
2015-09-10 12:10:00,92.4,92.4,92.34,92.37,700.0,83.8459,83.8459,83.7915,83.8187,700.0
2015-09-10 12:15:00,92.43,92.47,92.21,92.21,1812.0,83.8731,83.9094,83.6735,83.6735,1812.0
2015-09-10 12:20:00,92.23,92.35,92.14,92.14,3000.0,83.6917,83.8006,83.61,83.61,3000.0
2015-09-10 12:25:00,92.15,92.21,92.03,92.03,1375.0,83.6191,83.6735,83.5102,83.5102,1375.0
2015-09-10 12:30:00,92.1,92.16,92.1,92.16,305.0,83.5737,83.6281,83.5737,83.6281,305.0
2015-09-10 12:35:00,92.23,92.27,92.22,92.22,400.0,83.6917,83.728,83.6826,83.6826,400.0
2015-09-10 12:40:00,92.26,92.32,92.16,92.2,1700.0,83.7189,83.7733,83.6281,83.6644,1700.0
2015-09-10 12:45:00,92.21,92.35,92.18,92.35,1300.0,83.6735,83.8006,83.6463,83.8006,1300.0
2015-09-10 12:50:00,92.26,92.31,92.21,92.23,4265.0,83.7189,83.7643,83.6735,83.6917,4265.0
2015-09-10 12:55:00,92.34,92.44,92.22,92.44,3200.0,83.7915,83.8822,83.6826,83.8822,3200.0
2015-09-10 13:00:00,92.34,92.38,92.18,92.2,2700.0,83.7915,83.8278,83.6463,83.6644,2700.0
2015-09-10 13:05:00,92.2,92.35,92.2,92.24,2600.0,83.6644,83.8006,83.6644,83.7007,2600.0
2015-09-10 13:10:00,92.32,92.35,92.22,92.23,800.0,83.7733,83.8006,83.6826,83.6917,800.0
2015-09-10 13:15:00,92.2,92.27,92.19,92.21,3052.0,83.6644,83.728,83.6554,83.6735,3052.0
2015-09-10 13:20:00,92.29,92.46,92.26,92.4,900.0,83.7461,83.9004,83.7189,83.8459,900.0
2015-09-10 13:25:00,92.5,92.78,92.49,92.7,3099.0,83.9367,84.1907,83.9276,84.1182,3099.0
2015-09-10 13:30:00,92.76,92.91,92.76,92.86,1800.0,84.1726,84.3087,84.1726,84.2633,1800.0
2015-09-10 13:35:00,92.79,92.93,92.74,92.91,2700.0,84.1998,84.3269,84.1545,84.3087,2700.0
2015-09-10 13:40:00,92.95,92.95,92.71,92.74,2100.0,84.345,84.345,84.1272,84.1545,2100.0
2015-09-10 13:45:00,92.69,92.7,92.52,92.64,2500.0,84.1091,84.1182,83.9548,84.0637,2500.0
2015-09-10 13:50:00,92.69,92.73,92.57,92.59,1868.0,84.1091,84.1454,84.0002,84.0183,1868.0
2015-09-10 13:55:00,92.41,92.56,92.37,92.56,1438.0,83.855,83.9911,83.8187,83.9911,1438.0
2015-09-10 14:00:00,92.75,92.75,92.51,92.52,1900.0,84.1635,84.1635,83.9457,83.9548,1900.0
2015-09-10 14:05:00,92.54,92.54,92.41,92.41,1028.0,83.973,83.973,83.855,83.855,1028.0
2015-09-10 14:10:00,92.45,92.56,92.39,92.48,1500.0,83.8913,83.9911,83.8369,83.9185,1500.0
2015-09-10 14:15:00,92.41,92.41,92.11,92.23,4300.0,83.855,83.855,83.5828,83.6917,4300.0
2015-09-10 14:20:00,92.2,92.27,92.12,92.21,1500.0,83.6644,83.728,83.5918,83.6735,1500.0
2015-09-10 14:25:00,92.23,92.28,92.2,92.22,2098.0,83.6917,83.737,83.6644,83.6826,2098.0
2015-09-10 14:30:00,92.3,92.54,92.28,92.44,3500.0,83.7552,83.973,83.737,83.8822,3500.0
2015-09-10 14:35:00,92.4,92.48,92.3,92.37,6100.0,83.8459,83.9185,83.7552,83.8187,6100.0
2015-09-10 14:40:00,92.43,92.7,92.43,92.5,7101.0,83.8731,84.1182,83.8731,83.9367,7101.0
2015-09-10 14:45:00,92.53,92.53,92.35,92.36,4579.0,83.9639,83.9639,83.8006,83.8096,4579.0
2015-09-10 14:50:00,92.39,92.54,92.35,92.41,8000.0,83.8369,83.973,83.8006,83.855,8000.0
2015-09-10 14:55:00,92.36,92.38,92.16,92.19,3986.0,83.8096,83.8278,83.6281,83.6554,3986.0
2015-09-10 15:00:00,92.15,92.26,92.06,92.14,7458.0,83.6191,83.7189,83.5374,83.61,7458.0
2015-09-10 15:05:00,92.17,92.27,92.13,92.21,6601.0,83.6372,83.728,83.6009,83.6735,6601.0
2015-09-10 15:10:00,92.24,92.26,92.15,92.25,6786.0,83.7007,83.7189,83.6191,83.7098,6786.0
2015-09-10 15:15:00,92.39,92.46,92.17,92.23,9247.0,83.8369,83.9004,83.6372,83.6917,9247.0
2015-09-10 15:20:00,92.3,92.37,92.14,92.17,14900.0,83.7552,83.8187,83.61,83.6372,14900.0
2015-09-10 15:25:00,92.2,92.27,92.06,92.22,10572.0,83.6644,83.728,83.5374,83.6826,10572.0
2015-09-10 15:30:00,92.22,92.26,91.96,92.14,12922.0,83.6826,83.7189,83.4467,83.61,12922.0
2015-09-10 15:35:00,92.09,92.12,91.96,92.0,8803.0,83.5646,83.5918,83.4467,83.483,8803.0
2015-09-10 15:40:00,92.0,92.11,91.95,92.04,9055.0,83.483,83.5828,83.4376,83.5193,9055.0
2015-09-10 15:45:00,92.05,92.16,92.01,92.09,15614.0,83.5283,83.6281,83.492,83.5646,15614.0
2015-09-10 15:50:00,92.09,92.2,91.99,92.16,18877.0,83.5646,83.6644,83.4739,83.6281,18877.0
2015-09-10 15:55:00,92.16,92.29,92.11,92.24,19742.0,83.6281,83.7461,83.5828,83.7007,19742.0
2015-09-11 09:30:00,91.61,91.68,91.42,91.53,16481.0,83.1291,83.1926,82.9567,83.0565,16481.0
2015-09-11 09:35:00,91.52,91.88,91.52,91.86,10476.0,83.0474,83.3741,83.0474,83.3559,10476.0
2015-09-11 09:40:00,91.8,91.87,91.74,91.8,10548.0,83.3015,83.365,83.247,83.3015,10548.0
2015-09-11 09:45:00,91.77,91.81,91.62,91.62,4715.0,83.2743,83.3105,83.1381,83.1381,4715.0
2015-09-11 09:50:00,91.67,91.8,91.62,91.72,6249.0,83.1835,83.3015,83.1381,83.2289,6249.0
2015-09-11 09:55:00,91.72,91.75,91.45,91.45,5381.0,83.2289,83.2561,82.9839,82.9839,5381.0
2015-09-11 10:00:00,91.33,91.53,91.33,91.47,2034.0,82.875,83.0565,82.875,83.002,2034.0
2015-09-11 10:05:00,91.42,91.51,91.33,91.51,8692.0,82.9567,83.0383,82.875,83.0383,8692.0
2015-09-11 10:10:00,91.38,91.54,91.35,91.52,5300.0,82.9204,83.0655,82.8931,83.0474,5300.0
2015-09-11 10:15:00,91.4,91.56,91.38,91.48,2380.0,82.9385,83.0837,82.9204,83.0111,2380.0
2015-09-11 10:20:00,91.53,91.6,91.44,91.55,5112.0,83.0565,83.12,82.9748,83.0746,5112.0
2015-09-11 10:25:00,91.59,91.69,91.44,91.51,7032.0,83.1109,83.2017,82.9748,83.0383,7032.0
2015-09-11 10:30:00,91.54,91.61,91.46,91.59,27827.0,83.0655,83.1291,82.9929,83.1109,27827.0
2015-09-11 10:35:00,91.52,91.55,91.42,91.55,7188.0,83.0474,83.0746,82.9567,83.0746,7188.0
2015-09-11 10:40:00,91.58,91.62,91.46,91.56,9414.0,83.1018,83.1381,82.9929,83.0837,9414.0
2015-09-11 10:45:00,91.55,91.62,91.52,91.57,6917.0,83.0746,83.1381,83.0474,83.0928,6917.0
2015-09-11 10:50:00,91.53,91.53,91.31,91.35,15942.0,83.0565,83.0565,82.8568,82.8931,15942.0
2015-09-11 10:55:00,91.34,91.51,91.27,91.4,9510.0,82.8841,83.0383,82.8205,82.9385,9510.0
2015-09-11 11:00:00,91.4,91.54,91.38,91.5,4629.0,82.9385,83.0655,82.9204,83.0292,4629.0
2015-09-11 11:05:00,91.48,91.62,91.45,91.54,6343.0,83.0111,83.1381,82.9839,83.0655,6343.0
2015-09-11 11:10:00,91.59,91.6,91.38,91.38,8484.0,83.1109,83.12,82.9204,82.9204,8484.0
2015-09-11 11:15:00,91.34,91.39,91.14,91.24,7079.0,82.8841,82.9294,82.7026,82.7933,7079.0
2015-09-11 11:20:00,91.1,91.17,90.96,91.17,3934.0,82.6663,82.7298,82.5392,82.7298,3934.0
2015-09-11 11:25:00,91.17,91.2,91.05,91.16,7444.0,82.7298,82.757,82.6209,82.7207,7444.0
2015-09-11 11:30:00,91.19,91.31,91.04,91.04,11050.0,82.7479,82.8568,82.6118,82.6118,11050.0
2015-09-11 11:35:00,91.06,91.17,91.0,91.17,4900.0,82.63,82.7298,82.5755,82.7298,4900.0
2015-09-11 11:40:00,91.18,91.2,91.06,91.1,4729.0,82.7389,82.757,82.63,82.6663,4729.0
2015-09-11 11:45:00,91.15,91.17,91.06,91.16,1400.0,82.7116,82.7298,82.63,82.7207,1400.0
2015-09-11 11:50:00,91.13,91.34,91.13,91.34,2400.0,82.6935,82.8841,82.6935,82.8841,2400.0
2015-09-11 11:55:00,91.36,91.44,91.33,91.4,1300.0,82.9022,82.9748,82.875,82.9385,1300.0
2015-09-11 12:00:00,91.38,91.61,91.37,91.6,2100.0,82.9204,83.1291,82.9113,83.12,2100.0
2015-09-11 12:05:00,91.58,91.66,91.48,91.48,4897.0,83.1018,83.1744,83.0111,83.0111,4897.0
2015-09-11 12:10:00,91.48,91.53,91.47,91.5,11961.0,83.0111,83.0565,83.002,83.0292,11961.0
2015-09-11 12:15:00,91.48,91.48,91.35,91.39,1200.0,83.0111,83.0111,82.8931,82.9294,1200.0
2015-09-11 12:20:00,91.38,91.38,91.36,91.38,1126.0,82.9204,82.9204,82.9022,82.9204,1126.0
2015-09-11 12:25:00,91.35,91.48,91.35,91.48,2500.0,82.8931,83.0111,82.8931,83.0111,2500.0
2015-09-11 12:30:00,91.49,91.5,91.42,91.42,1677.0,83.0202,83.0292,82.9567,82.9567,1677.0
2015-09-11 12:35:00,91.38,91.4,91.24,91.24,800.0,82.9204,82.9385,82.7933,82.7933,800.0
2015-09-11 12:40:00,91.2,91.37,91.18,91.37,4100.0,82.757,82.9113,82.7389,82.9113,4100.0
2015-09-11 12:45:00,91.39,91.5,91.36,91.5,2400.0,82.9294,83.0292,82.9022,83.0292,2400.0
2015-09-11 12:50:00,91.51,91.7,91.47,91.64,6268.0,83.0383,83.2107,83.002,83.1563,6268.0
2015-09-11 12:55:00,91.57,91.57,91.51,91.52,500.0,83.0928,83.0928,83.0383,83.0474,500.0
2015-09-11 13:00:00,91.56,91.56,91.44,91.44,2303.0,83.0837,83.0837,82.9748,82.9748,2303.0
2015-09-11 13:05:00,91.49,91.55,91.44,91.46,8693.0,83.0202,83.0746,82.9748,82.9929,8693.0
2015-09-11 13:10:00,91.49,91.49,91.44,91.44,1513.0,83.0202,83.0202,82.9748,82.9748,1513.0
2015-09-11 13:15:00,91.43,91.43,91.31,91.43,2800.0,82.9657,82.9657,82.8568,82.9657,2800.0
2015-09-11 13:20:00,91.39,91.39,91.2,91.2,1000.0,82.9294,82.9294,82.757,82.757,1000.0
2015-09-11 13:25:00,91.2,91.3,91.2,91.28,4302.0,82.757,82.8478,82.757,82.8296,4302.0
2015-09-11 13:30:00,91.27,91.33,91.22,91.26,1300.0,82.8205,82.875,82.7752,82.8115,1300.0
2015-09-11 13:35:00,91.2,91.26,91.2,91.26,2326.0,82.757,82.8115,82.757,82.8115,2326.0
2015-09-11 13:40:00,91.22,91.4,91.22,91.37,3600.0,82.7752,82.9385,82.7752,82.9113,3600.0
2015-09-11 13:45:00,91.39,91.4,91.26,91.26,1804.0,82.9294,82.9385,82.8115,82.8115,1804.0
2015-09-11 13:50:00,91.22,91.35,91.22,91.32,4041.0,82.7752,82.8931,82.7752,82.8659,4041.0
2015-09-11 13:55:00,91.33,91.33,91.29,91.31,561.0,82.875,82.875,82.8387,82.8568,561.0
2015-09-11 14:00:00,91.29,91.29,91.19,91.21,3106.0,82.8387,82.8387,82.7479,82.7661,3106.0
2015-09-11 14:05:00,91.21,91.24,91.09,91.24,3500.0,82.7661,82.7933,82.6572,82.7933,3500.0
2015-09-11 14:10:00,91.22,91.33,91.16,91.19,4508.0,82.7752,82.875,82.7207,82.7479,4508.0
2015-09-11 14:15:00,91.21,91.27,91.21,91.23,626.0,82.7661,82.8205,82.7661,82.7842,626.0
2015-09-11 14:20:00,91.25,91.39,91.25,91.39,2600.0,82.8024,82.9294,82.8024,82.9294,2600.0
2015-09-11 14:25:00,91.34,91.34,91.25,91.32,2400.0,82.8841,82.8841,82.8024,82.8659,2400.0
2015-09-11 14:30:00,91.35,91.46,91.35,91.44,2438.0,82.8931,82.9929,82.8931,82.9748,2438.0
2015-09-11 14:35:00,91.44,91.55,91.44,91.49,7300.0,82.9748,83.0746,82.9748,83.0202,7300.0
2015-09-11 14:40:00,91.46,91.46,91.41,91.45,4206.0,82.9929,82.9929,82.9476,82.9839,4206.0
2015-09-11 14:45:00,91.45,91.54,91.43,91.46,6369.0,82.9839,83.0655,82.9657,82.9929,6369.0
2015-09-11 14:50:00,91.46,91.46,91.36,91.45,2708.0,82.9929,82.9929,82.9022,82.9839,2708.0
2015-09-11 14:55:00,91.44,91.46,91.38,91.39,2800.0,82.9748,82.9929,82.9204,82.9294,2800.0
2015-09-11 15:00:00,91.42,91.49,91.42,91.49,1900.0,82.9567,83.0202,82.9567,83.0202,1900.0
2015-09-11 15:05:00,91.46,91.57,91.45,91.47,4896.0,82.9929,83.0928,82.9839,83.002,4896.0
2015-09-11 15:10:00,91.48,91.54,91.47,91.5,2500.0,83.0111,83.0655,83.002,83.0292,2500.0
2015-09-11 15:15:00,91.5,91.62,91.46,91.49,3129.0,83.0292,83.1381,82.9929,83.0202,3129.0
2015-09-11 15:20:00,91.46,91.56,91.42,91.5,7218.0,82.9929,83.0837,82.9567,83.0292,7218.0
2015-09-11 15:25:00,91.51,91.61,91.5,91.61,4697.0,83.0383,83.1291,83.0292,83.1291,4697.0
2015-09-11 15:30:00,91.58,91.66,91.54,91.59,6122.0,83.1018,83.1744,83.0655,83.1109,6122.0
2015-09-11 15:35:00,91.61,91.85,91.6,91.82,6832.0,83.1291,83.3468,83.12,83.3196,6832.0
2015-09-11 15:40:00,91.8,91.8,91.65,91.7,4947.0,83.3015,83.3015,83.1654,83.2107,4947.0
2015-09-11 15:45:00,91.74,91.79,91.59,91.62,14147.0,83.247,83.2924,83.1109,83.1381,14147.0
2015-09-11 15:50:00,91.61,91.66,91.56,91.56,6919.0,83.1291,83.1744,83.0837,83.0837,6919.0
2015-09-11 15:55:00,91.57,91.72,91.57,91.67,18192.0,83.0928,83.2289,83.0928,83.1835,18192.0
2015-09-14 09:30:00,91.49,91.63,91.44,91.57,28725.0,83.0202,83.1472,82.9748,83.0928,28725.0
2015-09-14 09:35:00,91.54,91.54,91.29,91.31,22984.0,83.0655,83.0655,82.8387,82.8568,22984.0
2015-09-14 09:40:00,91.31,91.39,91.09,91.11,10518.0,82.8568,82.9294,82.6572,82.6754,10518.0
2015-09-14 09:45:00,91.05,91.05,90.9,90.99,22432.0,82.6209,82.6209,82.4848,82.5665,22432.0
2015-09-14 09:50:00,90.86,91.14,90.85,91.09,2656.0,82.4485,82.7026,82.4394,82.6572,2656.0
2015-09-14 09:55:00,91.18,91.18,91.0,91.09,3129.0,82.7389,82.7389,82.5755,82.6572,3129.0
2015-09-14 10:00:00,91.06,91.21,91.06,91.21,2906.0,82.63,82.7661,82.63,82.7661,2906.0
2015-09-14 10:05:00,91.09,91.31,91.02,91.31,5606.0,82.6572,82.8568,82.5937,82.8568,5606.0
2015-09-14 10:10:00,91.28,91.28,91.14,91.2,2000.0,82.8296,82.8296,82.7026,82.757,2000.0
2015-09-14 10:15:00,91.15,91.26,91.12,91.12,6031.0,82.7116,82.8115,82.6844,82.6844,6031.0
2015-09-14 10:20:00,91.13,91.34,91.1,91.33,5220.0,82.6935,82.8841,82.6663,82.875,5220.0
2015-09-14 10:25:00,91.3,91.31,91.08,91.08,7475.0,82.8478,82.8568,82.6481,82.6481,7475.0
2015-09-14 10:30:00,91.1,91.12,90.97,91.11,6405.0,82.6663,82.6844,82.5483,82.6754,6405.0
2015-09-14 10:35:00,91.12,91.34,91.01,91.31,9403.0,82.6844,82.8841,82.5846,82.8568,9403.0
2015-09-14 10:40:00,91.29,91.4,91.26,91.4,5678.0,82.8387,82.9385,82.8115,82.9385,5678.0
2015-09-14 10:45:00,91.36,91.44,91.27,91.37,8760.0,82.9022,82.9748,82.8205,82.9113,8760.0
2015-09-14 10:50:00,91.41,91.42,91.26,91.31,10232.0,82.9476,82.9567,82.8115,82.8568,10232.0
2015-09-14 10:55:00,91.38,91.45,91.33,91.39,6092.0,82.9204,82.9839,82.875,82.9294,6092.0
2015-09-14 11:00:00,91.43,91.5,91.34,91.39,11134.0,82.9657,83.0292,82.8841,82.9294,11134.0
2015-09-14 11:05:00,91.31,91.4,91.15,91.15,8102.0,82.8568,82.9385,82.7116,82.7116,8102.0
2015-09-14 11:10:00,91.15,91.15,90.98,91.08,7585.0,82.7116,82.7116,82.5574,82.6481,7585.0
2015-09-14 11:15:00,91.05,91.12,90.93,91.12,11759.0,82.6209,82.6844,82.512,82.6844,11759.0
2015-09-14 11:20:00,91.17,91.28,91.11,91.15,9498.0,82.7298,82.8296,82.6754,82.7116,9498.0
2015-09-14 11:25:00,91.12,91.16,91.05,91.1,10988.0,82.6844,82.7207,82.6209,82.6663,10988.0
2015-09-14 11:30:00,91.08,91.09,90.79,90.79,12092.0,82.6481,82.6572,82.385,82.385,12092.0
2015-09-14 11:35:00,90.77,90.8,90.75,90.75,2842.0,82.3668,82.394,82.3487,82.3487,2842.0
2015-09-14 11:40:00,90.66,90.73,90.6,90.65,8167.0,82.267,82.3305,82.2126,82.2579,8167.0
2015-09-14 11:45:00,90.58,90.59,90.54,90.54,3594.0,82.1944,82.2035,82.1581,82.1581,3594.0
2015-09-14 11:50:00,90.58,90.71,90.52,90.7,4800.0,82.1944,82.3124,82.14,82.3033,4800.0
2015-09-14 11:55:00,90.71,90.84,90.71,90.77,2000.0,82.3124,82.4303,82.3124,82.3668,2000.0
2015-09-14 12:00:00,90.8,90.82,90.67,90.74,2588.0,82.394,82.4122,82.2761,82.3396,2588.0
2015-09-14 12:05:00,90.71,90.71,90.62,90.62,1611.0,82.3124,82.3124,82.2307,82.2307,1611.0
2015-09-14 12:10:00,90.6,90.61,90.47,90.48,9494.0,82.2126,82.2216,82.0946,82.1037,9494.0
2015-09-14 12:15:00,90.51,90.61,90.48,90.58,6918.0,82.1309,82.2216,82.1037,82.1944,6918.0
2015-09-14 12:20:00,90.53,90.72,90.52,90.72,1610.0,82.149,82.3215,82.14,82.3215,1610.0
2015-09-14 12:25:00,90.72,90.74,90.61,90.64,2197.0,82.3215,82.3396,82.2216,82.2489,2197.0
2015-09-14 12:30:00,90.65,90.78,90.65,90.77,1000.0,82.2579,82.3759,82.2579,82.3668,1000.0
2015-09-14 12:35:00,90.8,90.8,90.66,90.73,3030.0,82.394,82.394,82.267,82.3305,3030.0
2015-09-14 12:40:00,90.75,90.75,90.63,90.7,802.0,82.3487,82.3487,82.2398,82.3033,802.0
2015-09-14 12:45:00,90.72,90.74,90.68,90.74,500.0,82.3215,82.3396,82.2852,82.3396,500.0
2015-09-14 12:50:00,90.77,90.84,90.72,90.82,1300.0,82.3668,82.4303,82.3215,82.4122,1300.0
2015-09-14 12:55:00,90.83,90.84,90.75,90.76,2322.0,82.4213,82.4303,82.3487,82.3578,2322.0
2015-09-14 13:00:00,90.83,90.87,90.77,90.77,1100.0,82.4213,82.4576,82.3668,82.3668,1100.0
2015-09-14 13:05:00,90.85,90.87,90.84,90.86,1380.0,82.4394,82.4576,82.4303,82.4485,1380.0
2015-09-14 13:10:00,90.91,90.91,90.84,90.84,1493.0,82.4939,82.4939,82.4303,82.4303,1493.0
2015-09-14 13:15:00,90.95,91.03,90.95,91.03,1705.0,82.5302,82.6028,82.5302,82.6028,1705.0
2015-09-14 13:20:00,91.04,91.06,91.01,91.02,1600.0,82.6118,82.63,82.5846,82.5937,1600.0
2015-09-14 13:25:00,91.01,91.07,90.96,90.96,2371.0,82.5846,82.6391,82.5392,82.5392,2371.0
2015-09-14 13:30:00,90.99,91.06,90.97,91.0,4600.0,82.5665,82.63,82.5483,82.5755,4600.0
2015-09-14 13:35:00,91.01,91.14,90.98,91.12,4948.0,82.5846,82.7026,82.5574,82.6844,4948.0
2015-09-14 13:40:00,91.15,91.3,91.15,91.15,1500.0,82.7116,82.8478,82.7116,82.7116,1500.0
2015-09-14 13:45:00,91.2,91.28,91.18,91.23,4650.0,82.757,82.8296,82.7389,82.7842,4650.0
2015-09-14 13:50:00,91.25,91.25,91.09,91.09,5800.0,82.8024,82.8024,82.6572,82.6572,5800.0
2015-09-14 13:55:00,91.09,91.27,91.05,91.27,6550.0,82.6572,82.8205,82.6209,82.8205,6550.0
2015-09-14 14:00:00,91.22,91.22,91.11,91.11,4282.0,82.7752,82.7752,82.6754,82.6754,4282.0
2015-09-14 14:05:00,91.11,91.11,91.0,91.01,1100.0,82.6754,82.6754,82.5755,82.5846,1100.0
2015-09-14 14:10:00,91.03,91.04,90.93,90.93,7781.0,82.6028,82.6118,82.512,82.512,7781.0
2015-09-14 14:15:00,90.94,90.99,90.88,90.99,2400.0,82.5211,82.5665,82.4666,82.5665,2400.0
2015-09-14 14:20:00,90.95,91.09,90.94,91.01,2418.0,82.5302,82.6572,82.5211,82.5846,2418.0
2015-09-14 14:25:00,90.93,90.99,90.88,90.89,3558.0,82.512,82.5665,82.4666,82.4757,3558.0
2015-09-14 14:30:00,90.87,90.93,90.85,90.89,1000.0,82.4576,82.512,82.4394,82.4757,1000.0
2015-09-14 14:35:00,90.92,91.02,90.89,91.0,3700.0,82.5029,82.5937,82.4757,82.5755,3700.0
2015-09-14 14:40:00,91.01,91.08,90.99,91.08,5312.0,82.5846,82.6481,82.5665,82.6481,5312.0
2015-09-14 14:45:00,91.04,91.15,91.0,91.0,3626.0,82.6118,82.7116,82.5755,82.5755,3626.0
2015-09-14 14:50:00,91.03,91.1,90.99,91.1,4137.0,82.6028,82.6663,82.5665,82.6663,4137.0
2015-09-14 14:55:00,91.11,91.23,91.11,91.11,3818.0,82.6754,82.7842,82.6754,82.6754,3818.0
2015-09-14 15:00:00,91.13,91.13,91.03,91.03,4846.0,82.6935,82.6935,82.6028,82.6028,4846.0
2015-09-14 15:05:00,90.96,90.96,90.93,90.94,3400.0,82.5392,82.5392,82.512,82.5211,3400.0
2015-09-14 15:10:00,90.97,91.06,90.97,91.06,2500.0,82.5483,82.63,82.5483,82.63,2500.0
2015-09-14 15:15:00,91.1,91.1,90.93,90.94,5122.0,82.6663,82.6663,82.512,82.5211,5122.0
2015-09-14 15:20:00,90.93,91.01,90.89,90.95,7474.0,82.512,82.5846,82.4757,82.5302,7474.0
2015-09-14 15:25:00,90.95,91.01,90.89,91.01,6250.0,82.5302,82.5846,82.4757,82.5846,6250.0
2015-09-14 15:30:00,91.03,91.03,90.91,90.95,4500.0,82.6028,82.6028,82.4939,82.5302,4500.0
2015-09-14 15:35:00,90.9,90.9,90.75,90.79,6430.0,82.4848,82.4848,82.3487,82.385,6430.0
2015-09-14 15:40:00,90.78,91.01,90.76,90.89,7961.0,82.3759,82.5846,82.3578,82.4757,7961.0
2015-09-14 15:45:00,90.86,90.9,90.76,90.76,6266.0,82.4485,82.4848,82.3578,82.3578,6266.0
2015-09-14 15:50:00,90.76,90.91,90.76,90.82,15039.0,82.3578,82.4939,82.3578,82.4122,15039.0
2015-09-14 15:55:00,90.84,91.0,90.83,90.92,23316.0,82.4303,82.5755,82.4213,82.5029,23316.0
2015-09-15 09:30:00,92.48,92.61,92.23,92.38,40152.0,83.9185,84.0365,83.6917,83.8278,40152.0
2015-09-15 09:35:00,92.37,92.48,92.25,92.48,10117.0,83.8187,83.9185,83.7098,83.9185,10117.0
2015-09-15 09:40:00,92.39,92.48,92.34,92.41,11547.0,83.8369,83.9185,83.7915,83.855,11547.0
2015-09-15 09:45:00,92.36,92.45,92.16,92.25,15697.0,83.8096,83.8913,83.6281,83.7098,15697.0
2015-09-15 09:50:00,92.27,92.52,92.27,92.49,5070.0,83.728,83.9548,83.728,83.9276,5070.0
2015-09-15 09:55:00,92.49,92.57,92.45,92.57,5807.0,83.9276,84.0002,83.8913,84.0002,5807.0
2015-09-15 10:00:00,92.53,92.65,92.35,92.35,2400.0,83.9639,84.0728,83.8006,83.8006,2400.0
2015-09-15 10:05:00,92.39,92.49,92.32,92.32,7825.0,83.8369,83.9276,83.7733,83.7733,7825.0
2015-09-15 10:10:00,92.31,92.51,92.31,92.46,7415.0,83.7643,83.9457,83.7643,83.9004,7415.0
2015-09-15 10:15:00,92.49,92.65,92.42,92.62,4500.0,83.9276,84.0728,83.8641,84.0456,4500.0
2015-09-15 10:20:00,92.79,93.1,92.79,93.09,13975.0,84.1998,84.4811,84.1998,84.472,13975.0
2015-09-15 10:25:00,93.07,93.07,92.94,92.95,6254.0,84.4539,84.4539,84.3359,84.345,6254.0
2015-09-15 10:30:00,92.99,93.07,92.91,93.03,3757.0,84.3813,84.4539,84.3087,84.4176,3757.0
2015-09-15 10:35:00,93.02,93.18,92.93,93.01,13281.0,84.4085,84.5537,84.3269,84.3995,13281.0
2015-09-15 10:40:00,92.94,93.05,92.9,93.05,14963.0,84.3359,84.4358,84.2996,84.4358,14963.0
2015-09-15 10:45:00,93.07,93.32,93.06,93.2,18661.0,84.4539,84.6808,84.4448,84.5719,18661.0
2015-09-15 10:50:00,93.24,93.3,93.16,93.16,10567.0,84.6082,84.6626,84.5356,84.5356,10567.0
2015-09-15 10:55:00,93.19,93.23,93.14,93.18,2036.0,84.5628,84.5991,84.5174,84.5537,2036.0
2015-09-15 11:00:00,93.23,93.37,93.19,93.33,12218.0,84.5991,84.7261,84.5628,84.6898,12218.0
2015-09-15 11:05:00,93.31,93.44,93.18,93.24,6182.0,84.6717,84.7896,84.5537,84.6082,6182.0
2015-09-15 11:10:00,93.17,93.29,93.16,93.16,4311.0,84.5446,84.6535,84.5356,84.5356,4311.0
2015-09-15 11:15:00,93.2,93.23,92.94,92.98,8195.0,84.5719,84.5991,84.3359,84.3722,8195.0
2015-09-15 11:20:00,92.93,92.93,92.84,92.85,4600.0,84.3269,84.3269,84.2452,84.2543,4600.0
2015-09-15 11:25:00,92.97,93.01,92.86,92.86,1100.0,84.3632,84.3995,84.2633,84.2633,1100.0
2015-09-15 11:30:00,92.88,92.88,92.72,92.81,1300.0,84.2815,84.2815,84.1363,84.218,1300.0
2015-09-15 11:35:00,92.78,92.84,92.71,92.77,2300.0,84.1907,84.2452,84.1272,84.1817,2300.0
2015-09-15 11:40:00,92.74,92.75,92.69,92.71,800.0,84.1545,84.1635,84.1091,84.1272,800.0
2015-09-15 11:45:00,92.76,92.79,92.71,92.75,4108.0,84.1726,84.1998,84.1272,84.1635,4108.0
2015-09-15 11:50:00,92.75,92.76,92.7,92.71,1566.0,84.1635,84.1726,84.1182,84.1272,1566.0
2015-09-15 11:55:00,92.67,92.72,92.61,92.61,1900.0,84.0909,84.1363,84.0365,84.0365,1900.0
2015-09-15 12:00:00,92.68,92.69,92.62,92.64,1978.0,84.1,84.1091,84.0456,84.0637,1978.0
2015-09-15 12:05:00,92.65,92.75,92.64,92.72,1600.0,84.0728,84.1635,84.0637,84.1363,1600.0
2015-09-15 12:10:00,92.67,92.76,92.62,92.71,2725.0,84.0909,84.1726,84.0456,84.1272,2725.0
2015-09-15 12:15:00,92.81,92.86,92.73,92.76,1800.0,84.218,84.2633,84.1454,84.1726,1800.0
2015-09-15 12:20:00,92.79,92.83,92.73,92.79,3662.0,84.1998,84.2361,84.1454,84.1998,3662.0
2015-09-15 12:25:00,92.84,92.89,92.8,92.84,2300.0,84.2452,84.2906,84.2089,84.2452,2300.0
2015-09-15 12:30:00,92.84,92.9,92.78,92.85,5310.0,84.2452,84.2996,84.1907,84.2543,5310.0
2015-09-15 12:35:00,92.86,92.89,92.77,92.89,4340.0,84.2633,84.2906,84.1817,84.2906,4340.0
2015-09-15 12:40:00,92.9,92.9,92.72,92.78,4562.0,84.2996,84.2996,84.1363,84.1907,4562.0
2015-09-15 12:45:00,92.75,92.81,92.7,92.81,6369.0,84.1635,84.218,84.1182,84.218,6369.0
2015-09-15 12:50:00,92.78,92.93,92.78,92.84,5813.0,84.1907,84.3269,84.1907,84.2452,5813.0
2015-09-15 12:55:00,92.83,92.83,92.72,92.77,4798.0,84.2361,84.2361,84.1363,84.1817,4798.0
2015-09-15 13:00:00,92.74,92.83,92.72,92.8,12964.0,84.1545,84.2361,84.1363,84.2089,12964.0
2015-09-15 13:05:00,92.8,92.82,92.78,92.78,1800.0,84.2089,84.227,84.1907,84.1907,1800.0
2015-09-15 13:10:00,92.77,92.83,92.7,92.83,3323.0,84.1817,84.2361,84.1182,84.2361,3323.0
2015-09-15 13:15:00,92.84,92.93,92.82,92.89,3400.0,84.2452,84.3269,84.227,84.2906,3400.0
2015-09-15 13:20:00,92.88,92.92,92.86,92.92,4800.0,84.2815,84.3178,84.2633,84.3178,4800.0
2015-09-15 13:25:00,92.91,93.04,92.91,93.0,5495.0,84.3087,84.4267,84.3087,84.3904,5495.0
2015-09-15 13:30:00,93.04,93.19,93.03,93.14,5400.0,84.4267,84.5628,84.4176,84.5174,5400.0
2015-09-15 13:35:00,93.11,93.21,93.07,93.21,2568.0,84.4902,84.5809,84.4539,84.5809,2568.0
2015-09-15 13:40:00,93.24,93.4,93.24,93.38,6107.0,84.6082,84.7534,84.6082,84.7352,6107.0
2015-09-15 13:45:00,93.38,93.51,93.36,93.41,6094.0,84.7352,84.8532,84.7171,84.7624,6094.0
2015-09-15 13:50:00,93.41,93.52,93.31,93.39,5854.0,84.7624,84.8622,84.6717,84.7443,5854.0
2015-09-15 13:55:00,93.37,93.54,93.34,93.47,9428.0,84.7261,84.8804,84.6989,84.8169,9428.0
2015-09-15 14:00:00,93.45,93.53,93.39,93.47,7900.0,84.7987,84.8713,84.7443,84.8169,7900.0
2015-09-15 14:05:00,93.47,93.57,93.45,93.45,23264.0,84.8169,84.9076,84.7987,84.7987,23264.0
2015-09-15 14:10:00,93.47,93.47,93.36,93.37,10337.0,84.8169,84.8169,84.7171,84.7261,10337.0
2015-09-15 14:15:00,93.39,93.43,93.34,93.43,4300.0,84.7443,84.7806,84.6989,84.7806,4300.0
2015-09-15 14:20:00,93.41,93.43,93.34,93.34,4175.0,84.7624,84.7806,84.6989,84.6989,4175.0
2015-09-15 14:25:00,93.34,93.4,93.28,93.4,5047.0,84.6989,84.7534,84.6445,84.7534,5047.0
2015-09-15 14:30:00,93.42,93.42,93.29,93.34,4100.0,84.7715,84.7715,84.6535,84.6989,4100.0
2015-09-15 14:35:00,93.36,93.42,93.31,93.31,5600.0,84.7171,84.7715,84.6717,84.6717,5600.0
2015-09-15 14:40:00,93.34,93.37,93.22,93.22,4181.0,84.6989,84.7261,84.59,84.59,4181.0
2015-09-15 14:45:00,93.23,93.41,93.23,93.4,4860.0,84.5991,84.7624,84.5991,84.7534,4860.0
2015-09-15 14:50:00,93.4,93.41,93.25,93.35,5600.0,84.7534,84.7624,84.6172,84.708,5600.0
2015-09-15 14:55:00,93.39,93.41,93.32,93.4,4150.0,84.7443,84.7624,84.6808,84.7534,4150.0
2015-09-15 15:00:00,93.41,93.53,93.41,93.45,4766.0,84.7624,84.8713,84.7624,84.7987,4766.0
2015-09-15 15:05:00,93.44,93.53,93.43,93.46,5487.0,84.7896,84.8713,84.7806,84.8078,5487.0
2015-09-15 15:10:00,93.49,93.63,93.49,93.63,5400.0,84.835,84.9621,84.835,84.9621,5400.0
2015-09-15 15:15:00,93.62,93.65,93.55,93.61,7565.0,84.953,84.9802,84.8895,84.9439,7565.0
2015-09-15 15:20:00,93.59,93.61,93.52,93.59,9497.0,84.9258,84.9439,84.8622,84.9258,9497.0
2015-09-15 15:25:00,93.59,93.64,93.56,93.6,8210.0,84.9258,84.9711,84.8985,84.9348,8210.0
2015-09-15 15:30:00,93.6,93.67,93.59,93.59,26305.0,84.9348,84.9984,84.9258,84.9258,26305.0
2015-09-15 15:35:00,93.58,93.58,93.44,93.45,11223.0,84.9167,84.9167,84.7896,84.7987,11223.0
2015-09-15 15:40:00,93.44,93.56,93.42,93.54,13041.0,84.7896,84.8985,84.7715,84.8804,13041.0
2015-09-15 15:45:00,93.53,93.54,93.42,93.46,20034.0,84.8713,84.8804,84.7715,84.8078,20034.0
2015-09-15 15:50:00,93.5,93.51,93.34,93.34,23018.0,84.8441,84.8532,84.6989,84.6989,23018.0
2015-09-15 15:55:00,93.36,93.45,93.33,93.34,55209.0,84.7171,84.7987,84.6898,84.6989,55209.0
2015-09-16 09:30:00,93.65,93.8,93.52,93.77,28018.0,84.9802,85.1163,84.8622,85.0891,28018.0
2015-09-16 09:35:00,93.71,93.71,93.52,93.52,9276.0,85.0347,85.0347,84.8622,84.8622,9276.0
2015-09-16 09:40:00,93.54,93.54,93.02,93.02,8765.0,84.8804,84.8804,84.4085,84.4085,8765.0
2015-09-16 09:45:00,93.07,93.16,92.71,92.8,14307.0,84.4539,84.5356,84.1272,84.2089,14307.0
2015-09-16 09:50:00,92.84,93.24,92.84,93.18,4704.0,84.2452,84.6082,84.2452,84.5537,4704.0
2015-09-16 09:55:00,93.26,93.29,93.01,93.08,9793.0,84.6263,84.6535,84.3995,84.463,9793.0
2015-09-16 10:00:00,93.14,93.16,92.95,93.06,7022.0,84.5174,84.5356,84.345,84.4448,7022.0
2015-09-16 10:05:00,93.04,93.22,93.04,93.22,900.0,84.4267,84.59,84.4267,84.59,900.0
2015-09-16 10:10:00,93.4,93.56,93.39,93.5,2989.0,84.7534,84.8985,84.7443,84.8441,2989.0
2015-09-16 10:15:00,93.51,93.61,93.51,93.55,700.0,84.8532,84.9439,84.8532,84.8895,700.0
2015-09-16 10:20:00,93.58,93.66,93.58,93.66,708.0,84.9167,84.9893,84.9167,84.9893,708.0
2015-09-16 10:25:00,93.63,93.66,93.54,93.66,1246.0,84.9621,84.9893,84.8804,84.9893,1246.0
2015-09-16 10:30:00,93.63,93.7,93.59,93.65,1230.0,84.9621,85.0256,84.9258,84.9802,1230.0
2015-09-16 10:35:00,93.61,93.63,93.5,93.57,1936.0,84.9439,84.9621,84.8441,84.9076,1936.0
2015-09-16 10:40:00,93.55,93.55,93.42,93.49,1850.0,84.8895,84.8895,84.7715,84.835,1850.0
2015-09-16 10:45:00,93.44,93.46,93.44,93.46,500.0,84.7896,84.8078,84.7896,84.8078,500.0
2015-09-16 10:50:00,93.43,93.46,93.29,93.29,3095.0,84.7806,84.8078,84.6535,84.6535,3095.0
2015-09-16 10:55:00,93.38,93.45,93.38,93.39,2025.0,84.7352,84.7987,84.7352,84.7443,2025.0
2015-09-16 11:00:00,93.37,93.5,93.37,93.5,1800.0,84.7261,84.8441,84.7261,84.8441,1800.0
2015-09-16 11:05:00,93.47,93.67,93.47,93.67,2569.0,84.8169,84.9984,84.8169,84.9984,2569.0
2015-09-16 11:10:00,93.66,93.74,93.65,93.67,6896.0,84.9893,85.0619,84.9802,84.9984,6896.0
2015-09-16 11:15:00,93.64,93.66,93.53,93.62,3249.0,84.9711,84.9893,84.8713,84.953,3249.0
2015-09-16 11:20:00,93.67,93.91,93.67,93.81,7739.0,84.9984,85.2161,84.9984,85.1254,7739.0
2015-09-16 11:25:00,93.82,93.89,93.76,93.82,2250.0,85.1345,85.198,85.08,85.1345,2250.0
2015-09-16 11:30:00,93.86,93.89,93.79,93.79,6540.0,85.1708,85.198,85.1072,85.1072,6540.0
2015-09-16 11:35:00,93.77,93.77,93.64,93.64,9186.0,85.0891,85.0891,84.9711,84.9711,9186.0
2015-09-16 11:40:00,93.61,93.62,93.52,93.52,1300.0,84.9439,84.953,84.8622,84.8622,1300.0
2015-09-16 11:45:00,93.48,93.58,93.48,93.54,3279.0,84.8259,84.9167,84.8259,84.8804,3279.0
2015-09-16 11:50:00,93.52,93.57,93.52,93.57,500.0,84.8622,84.9076,84.8622,84.9076,500.0
2015-09-16 11:55:00,93.56,93.65,93.55,93.55,4075.0,84.8985,84.9802,84.8895,84.8895,4075.0
2015-09-16 12:00:00,93.56,93.59,93.47,93.47,2200.0,84.8985,84.9258,84.8169,84.8169,2200.0
2015-09-16 12:05:00,93.49,93.49,93.37,93.46,1886.0,84.835,84.835,84.7261,84.8078,1886.0
2015-09-16 12:10:00,93.46,93.47,93.46,93.47,200.0,84.8078,84.8169,84.8078,84.8169,200.0
2015-09-16 12:15:00,93.5,93.58,93.49,93.58,1496.0,84.8441,84.9167,84.835,84.9167,1496.0
2015-09-16 12:20:00,93.61,93.63,93.55,93.58,1338.0,84.9439,84.9621,84.8895,84.9167,1338.0
2015-09-16 12:25:00,93.64,93.64,93.61,93.64,1002.0,84.9711,84.9711,84.9439,84.9711,1002.0
2015-09-16 12:30:00,93.59,93.74,93.53,93.74,2400.0,84.9258,85.0619,84.8713,85.0619,2400.0
2015-09-16 12:35:00,93.75,93.77,93.64,93.76,2100.0,85.0709,85.0891,84.9711,85.08,2100.0
2015-09-16 12:40:00,93.7,93.7,93.64,93.64,300.0,85.0256,85.0256,84.9711,84.9711,300.0
2015-09-16 12:45:00,93.69,93.69,93.61,93.66,400.0,85.0165,85.0165,84.9439,84.9893,400.0
2015-09-16 12:50:00,93.64,93.69,93.64,93.66,1700.0,84.9711,85.0165,84.9711,84.9893,1700.0
2015-09-16 12:55:00,93.69,93.78,93.68,93.75,1553.0,85.0165,85.0982,85.0074,85.0709,1553.0
2015-09-16 13:00:00,93.67,93.68,93.64,93.64,500.0,84.9984,85.0074,84.9711,84.9711,500.0
2015-09-16 13:05:00,93.68,93.68,93.68,93.68,100.0,85.0074,85.0074,85.0074,85.0074,100.0
2015-09-16 13:10:00,93.67,93.74,93.6,93.6,1500.0,84.9984,85.0619,84.9348,84.9348,1500.0
2015-09-16 13:15:00,93.64,93.64,93.55,93.55,500.0,84.9711,84.9711,84.8895,84.8895,500.0
2015-09-16 13:20:00,93.58,93.6,93.51,93.57,3800.0,84.9167,84.9348,84.8532,84.9076,3800.0
2015-09-16 13:25:00,93.6,93.6,93.51,93.53,9100.0,84.9348,84.9348,84.8532,84.8713,9100.0
2015-09-16 13:30:00,93.57,93.63,93.56,93.61,3000.0,84.9076,84.9621,84.8985,84.9439,3000.0
2015-09-16 13:35:00,93.64,93.72,93.62,93.63,1600.0,84.9711,85.0437,84.953,84.9621,1600.0
2015-09-16 13:40:00,93.65,93.7,93.65,93.7,900.0,84.9802,85.0256,84.9802,85.0256,900.0
2015-09-16 13:45:00,93.69,93.79,93.69,93.73,800.0,85.0165,85.1072,85.0165,85.0528,800.0
2015-09-16 13:50:00,93.75,93.83,93.75,93.83,800.0,85.0709,85.1435,85.0709,85.1435,800.0
2015-09-16 13:55:00,93.85,93.89,93.81,93.83,1300.0,85.1617,85.198,85.1254,85.1435,1300.0
2015-09-16 14:00:00,93.82,93.82,93.81,93.81,300.0,85.1345,85.1345,85.1254,85.1254,300.0
2015-09-16 14:05:00,93.76,93.76,93.64,93.68,2390.0,85.08,85.08,84.9711,85.0074,2390.0
2015-09-16 14:10:00,93.67,93.7,93.55,93.58,1900.0,84.9984,85.0256,84.8895,84.9167,1900.0
2015-09-16 14:15:00,93.5,93.54,93.47,93.51,4117.0,84.8441,84.8804,84.8169,84.8532,4117.0
2015-09-16 14:20:00,93.48,93.5,93.37,93.38,3000.0,84.8259,84.8441,84.7261,84.7352,3000.0
2015-09-16 14:25:00,93.37,93.37,93.34,93.37,1600.0,84.7261,84.7261,84.6989,84.7261,1600.0
2015-09-16 14:30:00,93.33,93.47,93.3,93.44,4611.0,84.6898,84.8169,84.6626,84.7896,4611.0
2015-09-16 14:35:00,93.43,93.45,93.36,93.36,1100.0,84.7806,84.7987,84.7171,84.7171,1100.0
2015-09-16 14:40:00,93.33,93.44,93.33,93.44,1240.0,84.6898,84.7896,84.6898,84.7896,1240.0
2015-09-16 14:45:00,93.53,93.59,93.53,93.59,1000.0,84.8713,84.9258,84.8713,84.9258,1000.0
2015-09-16 14:50:00,93.58,93.58,93.44,93.49,6810.0,84.9167,84.9167,84.7896,84.835,6810.0
2015-09-16 14:55:00,93.44,93.55,93.44,93.45,14828.0,84.7896,84.8895,84.7896,84.7987,14828.0
2015-09-16 15:00:00,93.47,93.52,93.43,93.5,2096.0,84.8169,84.8622,84.7806,84.8441,2096.0
2015-09-16 15:05:00,93.5,93.57,93.49,93.52,9073.0,84.8441,84.9076,84.835,84.8622,9073.0
2015-09-16 15:10:00,93.57,93.59,93.46,93.52,1900.0,84.9076,84.9258,84.8078,84.8622,1900.0
2015-09-16 15:15:00,93.49,93.58,93.49,93.57,3000.0,84.835,84.9167,84.835,84.9076,3000.0
2015-09-16 15:20:00,93.58,93.61,93.49,93.6,2800.0,84.9167,84.9439,84.835,84.9348,2800.0
2015-09-16 15:25:00,93.58,93.64,93.53,93.63,4628.0,84.9167,84.9711,84.8713,84.9621,4628.0
2015-09-16 15:30:00,93.65,93.68,93.59,93.59,5000.0,84.9802,85.0074,84.9258,84.9258,5000.0
2015-09-16 15:35:00,93.56,93.64,93.55,93.6,5200.0,84.8985,84.9711,84.8895,84.9348,5200.0
2015-09-16 15:40:00,93.61,93.7,93.57,93.59,16908.0,84.9439,85.0256,84.9076,84.9258,16908.0
2015-09-16 15:45:00,93.59,93.66,93.56,93.66,11647.0,84.9258,84.9893,84.8985,84.9893,11647.0
2015-09-16 15:50:00,93.66,93.78,93.66,93.78,20780.0,84.9893,85.0982,84.9893,85.0982,20780.0
2015-09-16 15:55:00,93.79,93.82,93.72,93.75,14391.0,85.1072,85.1345,85.0437,85.0709,14391.0
2015-09-17 09:30:00,92.17,92.36,91.91,92.36,66790.0,83.6372,83.8096,83.4013,83.8096,66790.0
2015-09-17 09:35:00,92.33,92.39,92.23,92.24,16009.0,83.7824,83.8369,83.6917,83.7007,16009.0
2015-09-17 09:40:00,92.2,92.38,92.2,92.37,6418.0,83.6644,83.8278,83.6644,83.8187,6418.0
2015-09-17 09:45:00,92.39,92.67,92.39,92.67,17006.0,83.8369,84.0909,83.8369,84.0909,17006.0
2015-09-17 09:50:00,92.7,92.77,92.38,92.39,4993.0,84.1182,84.1817,83.8278,83.8369,4993.0
2015-09-17 09:55:00,92.38,92.47,92.35,92.47,3300.0,83.8278,83.9094,83.8006,83.9094,3300.0
2015-09-17 10:00:00,92.44,92.7,92.41,92.62,6935.0,83.8822,84.1182,83.855,84.0456,6935.0
2015-09-17 10:05:00,92.56,92.6,92.39,92.39,1350.0,83.9911,84.0274,83.8369,83.8369,1350.0
2015-09-17 10:10:00,92.37,92.41,92.3,92.34,7074.0,83.8187,83.855,83.7552,83.7915,7074.0
2015-09-17 10:15:00,92.37,92.51,92.33,92.45,11803.0,83.8187,83.9457,83.7824,83.8913,11803.0
2015-09-17 10:20:00,92.46,92.58,92.42,92.58,2500.0,83.9004,84.0093,83.8641,84.0093,2500.0
2015-09-17 10:25:00,92.57,92.57,92.4,92.41,700.0,84.0002,84.0002,83.8459,83.855,700.0
2015-09-17 10:30:00,92.33,92.44,92.33,92.39,3400.0,83.7824,83.8822,83.7824,83.8369,3400.0
2015-09-17 10:35:00,92.37,92.44,92.31,92.37,2134.0,83.8187,83.8822,83.7643,83.8187,2134.0
2015-09-17 10:40:00,92.34,92.55,92.34,92.49,12818.0,83.7915,83.982,83.7915,83.9276,12818.0
2015-09-17 10:45:00,92.48,92.5,92.37,92.43,7902.0,83.9185,83.9367,83.8187,83.8731,7902.0
2015-09-17 10:50:00,92.43,92.5,92.38,92.5,4335.0,83.8731,83.9367,83.8278,83.9367,4335.0
2015-09-17 10:55:00,92.46,92.54,92.38,92.5,2913.0,83.9004,83.973,83.8278,83.9367,2913.0
2015-09-17 11:00:00,92.43,92.48,92.33,92.33,2800.0,83.8731,83.9185,83.7824,83.7824,2800.0
2015-09-17 11:05:00,92.37,92.41,92.31,92.31,2881.0,83.8187,83.855,83.7643,83.7643,2881.0
2015-09-17 11:10:00,92.38,92.45,92.24,92.29,3527.0,83.8278,83.8913,83.7007,83.7461,3527.0
2015-09-17 11:15:00,92.26,92.48,92.26,92.39,9207.0,83.7189,83.9185,83.7189,83.8369,9207.0
2015-09-17 11:20:00,92.41,92.52,92.4,92.52,3600.0,83.855,83.9548,83.8459,83.9548,3600.0
2015-09-17 11:25:00,92.42,92.53,92.42,92.53,1500.0,83.8641,83.9639,83.8641,83.9639,1500.0
2015-09-17 11:30:00,92.49,92.52,92.33,92.33,1650.0,83.9276,83.9548,83.7824,83.7824,1650.0
2015-09-17 11:35:00,92.36,92.4,92.34,92.34,735.0,83.8096,83.8459,83.7915,83.7915,735.0
2015-09-17 11:40:00,92.35,92.43,92.34,92.42,752.0,83.8006,83.8731,83.7915,83.8641,752.0
2015-09-17 11:45:00,92.43,92.45,92.41,92.45,2500.0,83.8731,83.8913,83.855,83.8913,2500.0
2015-09-17 11:50:00,92.43,92.44,92.39,92.43,1548.0,83.8731,83.8822,83.8369,83.8731,1548.0
2015-09-17 11:55:00,92.42,92.45,92.42,92.45,1600.0,83.8641,83.8913,83.8641,83.8913,1600.0
2015-09-17 12:00:00,92.41,92.43,92.35,92.35,800.0,83.855,83.8731,83.8006,83.8006,800.0
2015-09-17 12:05:00,92.36,92.42,92.35,92.41,2621.0,83.8096,83.8641,83.8006,83.855,2621.0
2015-09-17 12:10:00,92.34,92.39,92.34,92.39,1400.0,83.7915,83.8369,83.7915,83.8369,1400.0
2015-09-17 12:15:00,92.39,92.44,92.34,92.36,2733.0,83.8369,83.8822,83.7915,83.8096,2733.0
2015-09-17 12:20:00,92.34,92.35,92.34,92.34,800.0,83.7915,83.8006,83.7915,83.7915,800.0
2015-09-17 12:25:00,92.35,92.41,92.31,92.41,2387.0,83.8006,83.855,83.7643,83.855,2387.0
2015-09-17 12:30:00,92.45,92.54,92.45,92.5,2580.0,83.8913,83.973,83.8913,83.9367,2580.0
2015-09-17 12:35:00,92.48,92.59,92.48,92.52,1500.0,83.9185,84.0183,83.9185,83.9548,1500.0
2015-09-17 12:40:00,92.45,92.51,92.44,92.51,1300.0,83.8913,83.9457,83.8822,83.9457,1300.0
2015-09-17 12:45:00,92.45,92.5,92.33,92.5,1900.0,83.8913,83.9367,83.7824,83.9367,1900.0
2015-09-17 12:50:00,92.49,92.51,92.49,92.51,400.0,83.9276,83.9457,83.9276,83.9457,400.0
2015-09-17 12:55:00,92.47,92.48,92.44,92.48,2600.0,83.9094,83.9185,83.8822,83.9185,2600.0
2015-09-17 13:00:00,92.49,92.51,92.47,92.47,2700.0,83.9276,83.9457,83.9094,83.9094,2700.0
2015-09-17 13:05:00,92.48,92.56,92.44,92.45,3267.0,83.9185,83.9911,83.8822,83.8913,3267.0
2015-09-17 13:10:00,92.5,92.52,92.41,92.47,1000.0,83.9367,83.9548,83.855,83.9094,1000.0
2015-09-17 13:15:00,92.46,92.67,92.46,92.61,3650.0,83.9004,84.0909,83.9004,84.0365,3650.0
2015-09-17 13:20:00,92.59,92.61,92.56,92.56,900.0,84.0183,84.0365,83.9911,83.9911,900.0
2015-09-17 13:25:00,92.62,92.7,92.51,92.61,7395.0,84.0456,84.1182,83.9457,84.0365,7395.0
2015-09-17 13:30:00,92.64,92.85,92.64,92.85,4833.0,84.0637,84.2543,84.0637,84.2543,4833.0
2015-09-17 13:35:00,92.78,92.9,92.75,92.85,13316.0,84.1907,84.2996,84.1635,84.2543,13316.0
2015-09-17 13:40:00,92.87,92.93,92.86,92.88,4872.0,84.2724,84.3269,84.2633,84.2815,4872.0
2015-09-17 13:45:00,92.88,92.89,92.83,92.88,2575.0,84.2815,84.2906,84.2361,84.2815,2575.0
2015-09-17 13:50:00,92.88,92.88,92.74,92.84,2200.0,84.2815,84.2815,84.1545,84.2452,2200.0
2015-09-17 13:55:00,92.83,92.89,92.6,92.6,3398.0,84.2361,84.2906,84.0274,84.0274,3398.0
2015-09-17 14:00:00,92.74,93.45,92.31,92.31,14076.0,84.1545,84.7987,83.7643,83.7643,14076.0
2015-09-17 14:05:00,92.59,92.74,92.37,92.71,5100.0,84.0183,84.1545,83.8187,84.1272,5100.0
2015-09-17 14:10:00,92.75,93.22,92.75,93.17,7320.0,84.1635,84.59,84.1635,84.5446,7320.0
2015-09-17 14:15:00,93.02,93.29,93.0,93.06,3453.0,84.4085,84.6535,84.3904,84.4448,3453.0
2015-09-17 14:20:00,93.11,93.11,92.88,92.95,8369.0,84.4902,84.4902,84.2815,84.345,8369.0
2015-09-17 14:25:00,92.98,93.12,92.8,92.9,2400.0,84.3722,84.4993,84.2089,84.2996,2400.0
2015-09-17 14:30:00,92.9,93.13,92.83,93.13,5835.0,84.2996,84.5083,84.2361,84.5083,5835.0
2015-09-17 14:35:00,93.1,93.14,92.98,93.02,2100.0,84.4811,84.5174,84.3722,84.4085,2100.0
2015-09-17 14:40:00,93.15,93.63,93.15,93.63,4003.0,84.5265,84.9621,84.5265,84.9621,4003.0
2015-09-17 14:45:00,93.63,94.39,93.61,94.14,32443.0,84.9621,85.6517,84.9439,85.4248,32443.0
2015-09-17 14:50:00,94.22,94.22,93.98,94.09,5100.0,85.4974,85.4974,85.2797,85.3795,5100.0
2015-09-17 14:55:00,94.13,94.13,93.89,93.99,5830.0,85.4158,85.4158,85.198,85.2887,5830.0
2015-09-17 15:00:00,94.02,94.18,93.84,93.92,7399.0,85.316,85.4611,85.1526,85.2252,7399.0
2015-09-17 15:05:00,93.89,93.89,93.55,93.57,14416.0,85.198,85.198,84.8895,84.9076,14416.0
2015-09-17 15:10:00,93.55,93.68,93.09,93.09,7668.0,84.8895,85.0074,84.472,84.472,7668.0
2015-09-17 15:15:00,93.13,93.39,93.0,93.26,8691.0,84.5083,84.7443,84.3904,84.6263,8691.0
2015-09-17 15:20:00,93.32,93.32,92.56,92.95,12022.0,84.6808,84.6808,83.9911,84.345,12022.0
2015-09-17 15:25:00,92.89,93.22,92.87,93.21,5100.0,84.2906,84.59,84.2724,84.5809,5100.0
2015-09-17 15:30:00,93.28,93.5,93.01,93.5,4388.0,84.6445,84.8441,84.3995,84.8441,4388.0
2015-09-17 15:35:00,93.46,93.46,93.12,93.21,4000.0,84.8078,84.8078,84.4993,84.5809,4000.0
2015-09-17 15:40:00,93.26,93.44,93.18,93.34,6911.0,84.6263,84.7896,84.5537,84.6989,6911.0
2015-09-17 15:45:00,93.39,93.4,93.08,93.17,12065.0,84.7443,84.7534,84.463,84.5446,12065.0
2015-09-17 15:50:00,93.16,93.17,92.92,92.95,11953.0,84.5356,84.5446,84.3178,84.345,11953.0
2015-09-17 15:55:00,92.91,92.91,92.62,92.78,25745.0,84.3087,84.3087,84.0456,84.1907,25745.0
2015-09-18 09:30:00,89.87,90.2,89.82,90.12,87491.0,81.5501,81.8496,81.5048,81.777,87491.0
2015-09-18 09:35:00,90.07,90.3,89.75,90.11,49379.0,81.7316,81.9403,81.4413,81.7679,49379.0
2015-09-18 09:40:00,90.11,90.2,89.64,89.83,35491.0,81.7679,81.8496,81.3414,81.5138,35491.0
2015-09-18 09:45:00,89.79,90.0,89.66,89.68,56181.0,81.4776,81.6681,81.3596,81.3777,56181.0
2015-09-18 09:50:00,89.63,89.68,89.48,89.64,38048.0,81.3324,81.3777,81.1963,81.3414,38048.0
2015-09-18 09:55:00,89.68,89.99,89.67,89.94,24483.0,81.3777,81.659,81.3687,81.6137,24483.0
2015-09-18 10:00:00,89.99,90.03,89.74,89.94,32169.0,81.659,81.6953,81.4322,81.6137,32169.0
2015-09-18 10:05:00,89.93,90.34,89.89,90.24,15189.0,81.6046,81.9766,81.5683,81.8859,15189.0
2015-09-18 10:10:00,90.27,90.56,90.27,90.43,13204.0,81.9131,82.1763,81.9131,82.0583,13204.0
2015-09-18 10:15:00,90.34,90.35,90.06,90.06,20396.0,81.9766,81.9857,81.7226,81.7226,20396.0
2015-09-18 10:20:00,90.05,90.16,89.95,90.13,12371.0,81.7135,81.8133,81.6227,81.7861,12371.0
2015-09-18 10:25:00,90.13,90.4,90.09,90.29,17600.0,81.7861,82.0311,81.7498,81.9313,17600.0
2015-09-18 10:30:00,90.29,90.36,90.23,90.3,16030.0,81.9313,81.9948,81.8768,81.9403,16030.0
2015-09-18 10:35:00,90.28,90.34,90.09,90.16,14998.0,81.9222,81.9766,81.7498,81.8133,14998.0
2015-09-18 10:40:00,90.12,90.16,89.98,90.08,20776.0,81.777,81.8133,81.65,81.7407,20776.0
2015-09-18 10:45:00,90.07,90.36,90.07,90.28,6098.0,81.7316,81.9948,81.7316,81.9222,6098.0
2015-09-18 10:50:00,90.3,90.55,90.3,90.49,13277.0,81.9403,82.1672,81.9403,82.1127,13277.0
2015-09-18 10:55:00,90.49,90.72,90.48,90.72,5776.0,82.1127,82.3215,82.1037,82.3215,5776.0
2015-09-18 11:00:00,90.69,90.86,90.69,90.85,11944.0,82.2942,82.4485,82.2942,82.4394,11944.0
2015-09-18 11:05:00,90.88,90.89,90.7,90.78,15779.0,82.4666,82.4757,82.3033,82.3759,15779.0
2015-09-18 11:10:00,90.8,90.82,90.62,90.75,27948.0,82.394,82.4122,82.2307,82.3487,27948.0
2015-09-18 11:15:00,90.7,90.71,90.48,90.64,4500.0,82.3033,82.3124,82.1037,82.2489,4500.0
2015-09-18 11:20:00,90.64,90.89,90.64,90.88,4895.0,82.2489,82.4757,82.2489,82.4666,4895.0
2015-09-18 11:25:00,90.91,90.95,90.43,90.43,4825.0,82.4939,82.5302,82.0583,82.0583,4825.0
2015-09-18 11:30:00,90.47,90.55,90.33,90.34,14008.0,82.0946,82.1672,81.9676,81.9766,14008.0
2015-09-18 11:35:00,90.33,90.64,90.29,90.64,3050.0,81.9676,82.2489,81.9313,82.2489,3050.0
2015-09-18 11:40:00,90.63,90.93,90.61,90.93,1100.0,82.2398,82.512,82.2216,82.512,1100.0
2015-09-18 11:45:00,91.1,91.19,91.0,91.19,1800.0,82.6663,82.7479,82.5755,82.7479,1800.0
2015-09-18 11:50:00,91.12,91.17,91.03,91.11,11311.0,82.6844,82.7298,82.6028,82.6754,11311.0
2015-09-18 11:55:00,91.09,91.1,90.86,90.86,6660.0,82.6572,82.6663,82.4485,82.4485,6660.0
2015-09-18 12:00:00,90.88,90.88,90.63,90.67,5511.0,82.4666,82.4666,82.2398,82.2761,5511.0
2015-09-18 12:05:00,90.64,90.69,90.46,90.5,4916.0,82.2489,82.2942,82.0855,82.1218,4916.0
2015-09-18 12:10:00,90.47,90.53,90.43,90.5,2630.0,82.0946,82.149,82.0583,82.1218,2630.0
2015-09-18 12:15:00,90.47,90.55,90.45,90.46,4634.0,82.0946,82.1672,82.0765,82.0855,4634.0
2015-09-18 12:20:00,90.43,90.43,90.29,90.29,5400.0,82.0583,82.0583,81.9313,81.9313,5400.0
2015-09-18 12:25:00,90.26,90.47,90.26,90.47,2100.0,81.904,82.0946,81.904,82.0946,2100.0
2015-09-18 12:30:00,90.41,90.41,90.29,90.38,4870.0,82.0402,82.0402,81.9313,82.0129,4870.0
2015-09-18 12:35:00,90.44,90.54,90.44,90.46,1800.0,82.0674,82.1581,82.0674,82.0855,1800.0
2015-09-18 12:40:00,90.48,90.53,90.37,90.42,2300.0,82.1037,82.149,82.0039,82.0492,2300.0
2015-09-18 12:45:00,90.49,90.57,90.48,90.54,2947.0,82.1127,82.1853,82.1037,82.1581,2947.0
2015-09-18 12:50:00,90.57,90.7,90.57,90.7,3264.0,82.1853,82.3033,82.1853,82.3033,3264.0
2015-09-18 12:55:00,90.67,90.67,90.55,90.62,3241.0,82.2761,82.2761,82.1672,82.2307,3241.0
2015-09-18 13:00:00,90.53,90.71,90.51,90.65,5800.0,82.149,82.3124,82.1309,82.2579,5800.0
2015-09-18 13:05:00,90.59,90.69,90.59,90.66,2936.0,82.2035,82.2942,82.2035,82.267,2936.0
2015-09-18 13:10:00,90.62,90.71,90.6,90.71,24758.0,82.2307,82.3124,82.2126,82.3124,24758.0
2015-09-18 13:15:00,90.7,90.76,90.65,90.65,15531.0,82.3033,82.3578,82.2579,82.2579,15531.0
2015-09-18 13:20:00,90.69,90.69,90.42,90.42,4700.0,82.2942,82.2942,82.0492,82.0492,4700.0
2015-09-18 13:25:00,90.43,90.46,90.33,90.46,5113.0,82.0583,82.0855,81.9676,82.0855,5113.0
2015-09-18 13:30:00,90.42,90.47,90.36,90.36,2825.0,82.0492,82.0946,81.9948,81.9948,2825.0
2015-09-18 13:35:00,90.35,90.35,90.27,90.27,4000.0,81.9857,81.9857,81.9131,81.9131,4000.0
2015-09-18 13:40:00,90.23,90.36,90.2,90.22,4612.0,81.8768,81.9948,81.8496,81.8677,4612.0
2015-09-18 13:45:00,90.23,90.23,90.07,90.09,2400.0,81.8768,81.8768,81.7316,81.7498,2400.0
2015-09-18 13:50:00,90.08,90.13,89.92,89.94,4710.0,81.7407,81.7861,81.5955,81.6137,4710.0
2015-09-18 13:55:00,89.94,89.96,89.75,89.76,12075.0,81.6137,81.6318,81.4413,81.4503,12075.0
2015-09-18 14:00:00,89.8,90.03,89.76,90.01,5698.0,81.4866,81.6953,81.4503,81.6772,5698.0
2015-09-18 14:05:00,90.03,90.27,90.03,90.2,4600.0,81.6953,81.9131,81.6953,81.8496,4600.0
2015-09-18 14:10:00,90.18,90.28,90.13,90.26,4600.0,81.8314,81.9222,81.7861,81.904,4600.0
2015-09-18 14:15:00,90.26,90.44,90.26,90.27,4391.0,81.904,82.0674,81.904,81.9131,4391.0
2015-09-18 14:20:00,90.27,90.45,90.27,90.45,6933.0,81.9131,82.0765,81.9131,82.0765,6933.0
2015-09-18 14:25:00,90.44,90.52,90.39,90.46,7763.0,82.0674,82.14,82.022,82.0855,7763.0
2015-09-18 14:30:00,90.44,90.45,90.31,90.33,2193.0,82.0674,82.0765,81.9494,81.9676,2193.0
2015-09-18 14:35:00,90.38,90.42,90.29,90.38,7864.0,82.0129,82.0492,81.9313,82.0129,7864.0
2015-09-18 14:40:00,90.43,90.53,90.4,90.46,6121.0,82.0583,82.149,82.0311,82.0855,6121.0
2015-09-18 14:45:00,90.5,90.51,90.38,90.41,2943.0,82.1218,82.1309,82.0129,82.0402,2943.0
2015-09-18 14:50:00,90.36,90.38,90.27,90.38,7324.0,81.9948,82.0129,81.9131,82.0129,7324.0
2015-09-18 14:55:00,90.43,90.66,90.42,90.66,4570.0,82.0583,82.267,82.0492,82.267,4570.0
2015-09-18 15:00:00,90.66,90.69,90.43,90.44,5175.0,82.267,82.2942,82.0583,82.0674,5175.0
2015-09-18 15:05:00,90.4,90.47,90.32,90.32,6611.0,82.0311,82.0946,81.9585,81.9585,6611.0
2015-09-18 15:10:00,90.36,90.46,90.35,90.37,5797.0,81.9948,82.0855,81.9857,82.0039,5797.0
2015-09-18 15:15:00,90.34,90.37,90.0,90.03,12020.0,81.9766,82.0039,81.6681,81.6953,12020.0
2015-09-18 15:20:00,90.04,90.04,89.8,89.85,15136.0,81.7044,81.7044,81.4866,81.532,15136.0
2015-09-18 15:25:00,89.88,89.88,89.63,89.77,18681.0,81.5592,81.5592,81.3324,81.4594,18681.0
2015-09-18 15:30:00,89.79,89.86,89.71,89.78,20595.0,81.4776,81.5411,81.405,81.4685,20595.0
2015-09-18 15:35:00,89.77,89.84,89.74,89.74,18622.0,81.4594,81.5229,81.4322,81.4322,18622.0
2015-09-18 15:40:00,89.71,89.75,89.64,89.68,26433.0,81.405,81.4413,81.3414,81.3777,26433.0
2015-09-18 15:45:00,89.66,89.94,89.66,89.9,25105.0,81.3596,81.6137,81.3596,81.5774,25105.0
2015-09-18 15:50:00,89.9,90.2,89.9,90.09,51689.0,81.5774,81.8496,81.5774,81.7498,51689.0
2015-09-18 15:55:00,90.12,90.14,89.84,90.01,117590.0,81.777,81.7951,81.5229,81.6772,117590.0
2015-09-21 09:30:00,90.61,90.73,90.46,90.59,20464.0,82.2216,82.3305,82.0855,82.2035,20464.0
2015-09-21 09:35:00,90.61,90.8,90.56,90.58,14839.0,82.2216,82.394,82.1763,82.1944,14839.0
2015-09-21 09:40:00,90.61,90.93,90.54,90.93,28364.0,82.2216,82.512,82.1581,82.512,28364.0
2015-09-21 09:45:00,90.96,91.06,90.81,90.81,23157.0,82.5392,82.63,82.4031,82.4031,23157.0
2015-09-21 09:50:00,90.79,90.98,90.76,90.76,15323.0,82.385,82.5574,82.3578,82.3578,15323.0
2015-09-21 09:55:00,90.78,90.82,90.6,90.6,7726.0,82.3759,82.4122,82.2126,82.2126,7726.0
2015-09-21 10:00:00,90.62,90.7,90.47,90.56,9066.0,82.2307,82.3033,82.0946,82.1763,9066.0
2015-09-21 10:05:00,90.55,90.87,90.5,90.78,12285.0,82.1672,82.4576,82.1218,82.3759,12285.0
2015-09-21 10:10:00,90.75,90.81,90.62,90.67,14866.0,82.3487,82.4031,82.2307,82.2761,14866.0
2015-09-21 10:15:00,90.65,90.76,90.56,90.72,6955.0,82.2579,82.3578,82.1763,82.3215,6955.0
2015-09-21 10:20:00,90.7,90.8,90.64,90.73,13734.0,82.3033,82.394,82.2489,82.3305,13734.0
2015-09-21 10:25:00,90.75,90.75,90.57,90.57,9096.0,82.3487,82.3487,82.1853,82.1853,9096.0
2015-09-21 10:30:00,90.57,90.67,90.57,90.63,12058.0,82.1853,82.2761,82.1853,82.2398,12058.0
2015-09-21 10:35:00,90.61,90.9,90.61,90.78,15178.0,82.2216,82.4848,82.2216,82.3759,15178.0
2015-09-21 10:40:00,90.82,90.83,90.63,90.75,12985.0,82.4122,82.4213,82.2398,82.3487,12985.0
2015-09-21 10:45:00,90.75,90.8,90.62,90.62,7700.0,82.3487,82.394,82.2307,82.2307,7700.0
2015-09-21 10:50:00,90.63,90.76,90.62,90.76,7835.0,82.2398,82.3578,82.2307,82.3578,7835.0
2015-09-21 10:55:00,90.75,90.82,90.53,90.54,13840.0,82.3487,82.4122,82.149,82.1581,13840.0
2015-09-21 11:00:00,90.54,90.57,90.36,90.37,19125.0,82.1581,82.1853,81.9948,82.0039,19125.0
2015-09-21 11:05:00,90.35,90.38,90.25,90.26,21964.0,81.9857,82.0129,81.895,81.904,21964.0
2015-09-21 11:10:00,90.26,90.36,90.24,90.33,25163.0,81.904,81.9948,81.8859,81.9676,25163.0
2015-09-21 11:15:00,90.32,90.37,90.27,90.34,6452.0,81.9585,82.0039,81.9131,81.9766,6452.0
2015-09-21 11:20:00,90.3,90.33,90.2,90.25,8672.0,81.9403,81.9676,81.8496,81.895,8672.0
2015-09-21 11:25:00,90.28,90.32,90.15,90.23,13454.0,81.9222,81.9585,81.8042,81.8768,13454.0
2015-09-21 11:30:00,90.19,90.2,89.8,90.06,55075.0,81.8405,81.8496,81.4866,81.7226,55075.0
2015-09-21 11:35:00,90.09,90.13,89.64,89.64,18498.0,81.7498,81.7861,81.3414,81.3414,18498.0
2015-09-21 11:40:00,89.69,89.74,89.56,89.65,10300.0,81.3868,81.4322,81.2688,81.3505,10300.0
2015-09-21 11:45:00,89.6,89.6,89.47,89.54,46352.0,81.3051,81.3051,81.1872,81.2507,46352.0
2015-09-21 11:50:00,89.54,89.74,89.54,89.62,5600.0,81.2507,81.4322,81.2507,81.3233,5600.0
2015-09-21 11:55:00,89.6,89.6,89.41,89.41,29423.0,81.3051,81.3051,81.1327,81.1327,29423.0
2015-09-21 12:00:00,89.49,89.51,89.28,89.4,8625.0,81.2053,81.2235,81.0148,81.1237,8625.0
2015-09-21 12:05:00,89.3,89.4,89.24,89.29,4416.0,81.0329,81.1237,80.9785,81.0238,4416.0
2015-09-21 12:10:00,89.32,89.34,89.15,89.15,4975.0,81.0511,81.0692,80.8968,80.8968,4975.0
2015-09-21 12:15:00,89.21,89.31,89.21,89.25,2520.0,80.9512,81.042,80.9512,80.9875,2520.0
2015-09-21 12:20:00,89.22,89.46,89.13,89.39,19934.0,80.9603,81.1781,80.8787,81.1146,19934.0
2015-09-21 12:25:00,89.4,89.45,89.3,89.44,7200.0,81.1237,81.169,81.0329,81.16,7200.0
2015-09-21 12:30:00,89.4,89.43,89.34,89.34,2700.0,81.1237,81.1509,81.0692,81.0692,2700.0
2015-09-21 12:35:00,89.35,89.37,89.25,89.29,5900.0,81.0783,81.0964,80.9875,81.0238,5900.0
2015-09-21 12:40:00,89.29,89.29,89.1,89.12,40767.0,81.0238,81.0238,80.8514,80.8696,40767.0
2015-09-21 12:45:00,89.11,89.14,88.97,88.98,40560.0,80.8605,80.8877,80.7335,80.7425,40560.0
2015-09-21 12:50:00,88.93,88.98,88.73,88.81,10470.0,80.6972,80.7425,80.5157,80.5883,10470.0
2015-09-21 12:55:00,88.77,88.99,88.72,88.95,7600.0,80.552,80.7516,80.5066,80.7153,7600.0
2015-09-21 13:00:00,88.94,89.01,88.89,89.01,1850.0,80.7062,80.7698,80.6609,80.7698,1850.0
2015-09-21 13:05:00,89.01,89.01,88.81,88.86,9972.0,80.7698,80.7698,80.5883,80.6336,9972.0
2015-09-21 13:10:00,88.81,88.81,88.67,88.74,52564.0,80.5883,80.5883,80.4612,80.5248,52564.0
2015-09-21 13:15:00,88.73,89.03,88.72,88.95,15395.0,80.5157,80.7879,80.5066,80.7153,15395.0
2015-09-21 13:20:00,88.94,89.02,88.93,89.01,5301.0,80.7062,80.7788,80.6972,80.7698,5301.0
2015-09-21 13:25:00,89.04,89.15,89.04,89.11,4032.0,80.797,80.8968,80.797,80.8605,4032.0
2015-09-21 13:30:00,89.12,89.15,89.07,89.14,6501.0,80.8696,80.8968,80.8242,80.8877,6501.0
2015-09-21 13:35:00,89.12,89.2,89.1,89.2,12700.0,80.8696,80.9422,80.8514,80.9422,12700.0
2015-09-21 13:40:00,89.18,89.3,89.13,89.28,7000.0,80.924,81.0329,80.8787,81.0148,7000.0
2015-09-21 13:45:00,89.25,89.25,89.11,89.11,4103.0,80.9875,80.9875,80.8605,80.8605,4103.0
2015-09-21 13:50:00,89.09,89.1,89.01,89.09,5750.0,80.8424,80.8514,80.7698,80.8424,5750.0
2015-09-21 13:55:00,89.08,89.1,89.01,89.05,15001.0,80.8333,80.8514,80.7698,80.8061,15001.0
2015-09-21 14:00:00,89.06,89.13,89.05,89.05,18351.0,80.8151,80.8787,80.8061,80.8061,18351.0
2015-09-21 14:05:00,89.07,89.1,89.0,89.02,8494.0,80.8242,80.8514,80.7607,80.7788,8494.0
2015-09-21 14:10:00,89.06,89.06,88.9,88.96,3993.0,80.8151,80.8151,80.6699,80.7244,3993.0
2015-09-21 14:15:00,88.94,89.1,88.94,89.07,16611.0,80.7062,80.8514,80.7062,80.8242,16611.0
2015-09-21 14:20:00,89.1,89.21,89.04,89.08,8565.0,80.8514,80.9512,80.797,80.8333,8565.0
2015-09-21 14:25:00,89.1,89.16,89.01,89.06,16438.0,80.8514,80.9059,80.7698,80.8151,16438.0
2015-09-21 14:30:00,89.06,89.06,88.96,89.01,6474.0,80.8151,80.8151,80.7244,80.7698,6474.0
2015-09-21 14:35:00,89.03,89.1,88.93,89.1,27245.0,80.7879,80.8514,80.6972,80.8514,27245.0
2015-09-21 14:40:00,89.1,89.1,88.98,89.01,11825.0,80.8514,80.8514,80.7425,80.7698,11825.0
2015-09-21 14:45:00,88.97,88.98,88.77,88.96,33417.0,80.7335,80.7425,80.552,80.7244,33417.0
2015-09-21 14:50:00,88.97,89.26,88.96,89.18,43135.0,80.7335,80.9966,80.7244,80.924,43135.0
2015-09-21 14:55:00,89.16,89.31,89.05,89.3,10300.0,80.9059,81.042,80.8061,81.0329,10300.0
2015-09-21 15:00:00,89.31,89.51,89.31,89.49,10500.0,81.042,81.2235,81.042,81.2053,10500.0
2015-09-21 15:05:00,89.48,89.56,89.36,89.56,7100.0,81.1963,81.2688,81.0874,81.2688,7100.0
2015-09-21 15:10:00,89.54,89.62,89.49,89.53,5700.0,81.2507,81.3233,81.2053,81.2416,5700.0
2015-09-21 15:15:00,89.53,89.58,89.45,89.45,8285.0,81.2416,81.287,81.169,81.169,8285.0
2015-09-21 15:20:00,89.47,89.51,89.39,89.41,2400.0,81.1872,81.2235,81.1146,81.1327,2400.0
2015-09-21 15:25:00,89.42,89.44,89.36,89.41,8200.0,81.1418,81.16,81.0874,81.1327,8200.0
2015-09-21 15:30:00,89.43,89.45,89.19,89.23,25767.0,81.1509,81.169,80.9331,80.9694,25767.0
2015-09-21 15:35:00,89.18,89.28,89.14,89.25,19250.0,80.924,81.0148,80.8877,80.9875,19250.0
2015-09-21 15:40:00,89.27,89.36,89.23,89.36,8570.0,81.0057,81.0874,80.9694,81.0874,8570.0
2015-09-21 15:45:00,89.34,89.43,89.31,89.41,28525.0,81.0692,81.1509,81.042,81.1327,28525.0
2015-09-21 15:50:00,89.37,89.43,89.32,89.39,26381.0,81.0964,81.1509,81.0511,81.1146,26381.0
2015-09-21 15:55:00,89.38,89.5,89.29,89.38,63747.0,81.1055,81.2144,81.0238,81.1055,63747.0
2015-09-22 09:30:00,88.4,88.43,88.18,88.19,50712.0,80.2162,80.2435,80.0166,80.0257,50712.0
2015-09-22 09:35:00,88.13,88.47,88.01,88.34,42270.0,79.9712,80.2798,79.8623,80.1618,42270.0
2015-09-22 09:40:00,88.23,88.29,88.13,88.22,35157.0,80.062,80.1164,79.9712,80.0529,35157.0
2015-09-22 09:45:00,88.18,88.21,87.74,87.74,37514.0,80.0166,80.0438,79.6173,79.6173,37514.0
2015-09-22 09:50:00,87.68,87.8,87.51,87.63,28347.0,79.5629,79.6718,79.4086,79.5175,28347.0
2015-09-22 09:55:00,87.64,87.95,87.6,87.76,10420.0,79.5266,79.8079,79.4903,79.6355,10420.0
2015-09-22 10:00:00,87.71,87.77,87.51,87.67,30725.0,79.5901,79.6446,79.4086,79.5538,30725.0
2015-09-22 10:05:00,87.63,87.7,87.36,87.37,21139.0,79.5175,79.581,79.2725,79.2816,21139.0
2015-09-22 10:10:00,87.32,87.36,86.94,86.98,25513.0,79.2362,79.2725,78.8914,78.9277,25513.0
2015-09-22 10:15:00,87.0,87.07,86.88,86.97,23528.0,78.9458,79.0094,78.8369,78.9186,23528.0
2015-09-22 10:20:00,86.92,87.02,86.85,86.99,13503.0,78.8732,78.964,78.8097,78.9368,13503.0
2015-09-22 10:25:00,86.93,87.18,86.87,87.07,16653.0,78.8823,79.1092,78.8279,79.0094,16653.0
2015-09-22 10:30:00,87.07,87.11,86.89,86.93,15508.0,79.0094,79.0457,78.846,78.8823,15508.0
2015-09-22 10:35:00,86.89,86.93,86.67,86.85,28497.0,78.846,78.8823,78.6464,78.8097,28497.0
2015-09-22 10:40:00,86.81,86.83,86.69,86.73,24759.0,78.7734,78.7916,78.6645,78.7008,24759.0
2015-09-22 10:45:00,86.7,86.7,86.39,86.51,21127.0,78.6736,78.6736,78.3923,78.5012,21127.0
2015-09-22 10:50:00,86.46,86.7,86.39,86.7,12853.0,78.4558,78.6736,78.3923,78.6736,12853.0
2015-09-22 10:55:00,86.69,86.69,86.52,86.56,14013.0,78.6645,78.6645,78.5103,78.5466,14013.0
2015-09-22 11:00:00,86.59,86.78,86.43,86.76,11600.0,78.5738,78.7462,78.4286,78.7281,11600.0
2015-09-22 11:05:00,86.75,86.75,86.38,86.4,23811.0,78.719,78.719,78.3832,78.4014,23811.0
2015-09-22 11:10:00,86.37,86.52,86.36,86.44,29231.0,78.3742,78.5103,78.3651,78.4377,29231.0
2015-09-22 11:15:00,86.39,86.52,86.27,86.49,20279.0,78.3923,78.5103,78.2834,78.4831,20279.0
2015-09-22 11:20:00,86.53,86.6,86.4,86.4,12020.0,78.5194,78.5829,78.4014,78.4014,12020.0
2015-09-22 11:25:00,86.4,86.61,86.39,86.45,20589.0,78.4014,78.5919,78.3923,78.4468,20589.0
2015-09-22 11:30:00,86.45,86.62,86.44,86.44,14146.0,78.4468,78.601,78.4377,78.4377,14146.0
2015-09-22 11:35:00,86.43,86.53,86.33,86.33,5291.0,78.4286,78.5194,78.3379,78.3379,5291.0
2015-09-22 11:40:00,86.33,86.36,86.18,86.23,9060.0,78.3379,78.3651,78.2018,78.2471,9060.0
2015-09-22 11:45:00,86.24,86.3,86.1,86.29,8083.0,78.2562,78.3106,78.1292,78.3016,8083.0
2015-09-22 11:50:00,86.23,86.42,86.21,86.42,8701.0,78.2471,78.4195,78.229,78.4195,8701.0
2015-09-22 11:55:00,86.42,86.64,86.42,86.62,7973.0,78.4195,78.6192,78.4195,78.601,7973.0
2015-09-22 12:00:00,86.58,86.63,86.48,86.58,13356.0,78.5647,78.6101,78.474,78.5647,13356.0
2015-09-22 12:05:00,86.6,87.02,86.6,86.97,12101.0,78.5829,78.964,78.5829,78.9186,12101.0
2015-09-22 12:10:00,87.02,87.12,87.01,87.01,7604.0,78.964,79.0547,78.9549,78.9549,7604.0
2015-09-22 12:15:00,87.0,87.02,86.84,86.88,4552.0,78.9458,78.964,78.8007,78.8369,4552.0
2015-09-22 12:20:00,86.96,87.03,86.87,86.91,6987.0,78.9095,78.9731,78.8279,78.8642,6987.0
2015-09-22 12:25:00,86.9,86.9,86.69,86.8,10337.0,78.8551,78.8551,78.6645,78.7644,10337.0
2015-09-22 12:30:00,86.79,86.88,86.78,86.79,5896.0,78.7553,78.8369,78.7462,78.7553,5896.0
2015-09-22 12:35:00,86.77,86.83,86.66,86.79,22871.0,78.7371,78.7916,78.6373,78.7553,22871.0
2015-09-22 12:40:00,86.77,86.81,86.71,86.73,19300.0,78.7371,78.7734,78.6827,78.7008,19300.0
2015-09-22 12:45:00,86.71,86.71,86.26,86.26,15592.0,78.6827,78.6827,78.2743,78.2743,15592.0
2015-09-22 12:50:00,86.3,86.41,86.29,86.39,36175.0,78.3106,78.4105,78.3016,78.3923,36175.0
2015-09-22 12:55:00,86.38,86.39,86.13,86.14,43331.0,78.3832,78.3923,78.1564,78.1655,43331.0
2015-09-22 13:00:00,86.08,86.45,86.06,86.45,22578.0,78.111,78.4468,78.0929,78.4468,22578.0
2015-09-22 13:05:00,86.47,86.5,86.2,86.2,7250.0,78.4649,78.4921,78.2199,78.2199,7250.0
2015-09-22 13:10:00,86.23,86.43,86.19,86.23,11034.0,78.2471,78.4286,78.2108,78.2471,11034.0
2015-09-22 13:15:00,86.2,86.29,86.13,86.23,21157.0,78.2199,78.3016,78.1564,78.2471,21157.0
2015-09-22 13:20:00,86.23,86.3,86.14,86.16,5200.0,78.2471,78.3106,78.1655,78.1836,5200.0
2015-09-22 13:25:00,86.15,86.15,86.01,86.05,5175.0,78.1745,78.1745,78.0475,78.0838,5175.0
2015-09-22 13:30:00,86.06,86.17,86.02,86.13,5600.0,78.0929,78.1927,78.0566,78.1564,5600.0
2015-09-22 13:35:00,86.14,86.2,86.11,86.15,10108.0,78.1655,78.2199,78.1382,78.1745,10108.0
2015-09-22 13:40:00,86.15,86.34,86.15,86.34,8218.0,78.1745,78.3469,78.1745,78.3469,8218.0
2015-09-22 13:45:00,86.33,86.33,86.21,86.28,8100.0,78.3379,78.3379,78.229,78.2925,8100.0
2015-09-22 13:50:00,86.27,86.28,85.96,86.06,24424.0,78.2834,78.2925,78.0021,78.0929,24424.0
2015-09-22 13:55:00,86.06,86.27,86.06,86.23,3526.0,78.0929,78.2834,78.0929,78.2471,3526.0
2015-09-22 14:00:00,86.22,86.36,86.08,86.36,10573.0,78.238,78.3651,78.111,78.3651,10573.0
2015-09-22 14:05:00,86.33,86.4,86.25,86.26,6875.0,78.3379,78.4014,78.2653,78.2743,6875.0
2015-09-22 14:10:00,86.2,86.25,86.09,86.23,10423.0,78.2199,78.2653,78.1201,78.2471,10423.0
2015-09-22 14:15:00,86.25,86.25,86.09,86.13,11828.0,78.2653,78.2653,78.1201,78.1564,11828.0
2015-09-22 14:20:00,86.16,86.21,85.96,85.96,10815.0,78.1836,78.229,78.0021,78.0021,10815.0
2015-09-22 14:25:00,86.01,86.11,85.89,86.08,45471.0,78.0475,78.1382,77.9386,78.111,45471.0
2015-09-22 14:30:00,86.08,86.23,86.06,86.17,28600.0,78.111,78.2471,78.0929,78.1927,28600.0
2015-09-22 14:35:00,86.14,86.22,86.0,86.22,20860.0,78.1655,78.238,78.0384,78.238,20860.0
2015-09-22 14:40:00,86.22,86.25,86.1,86.13,13872.0,78.238,78.2653,78.1292,78.1564,13872.0
2015-09-22 14:45:00,86.16,86.19,85.93,85.96,11233.0,78.1836,78.2108,77.9749,78.0021,11233.0
2015-09-22 14:50:00,85.94,86.1,85.94,86.08,21854.0,77.984,78.1292,77.984,78.111,21854.0
2015-09-22 14:55:00,86.1,86.15,85.94,86.15,28892.0,78.1292,78.1745,77.984,78.1745,28892.0
2015-09-22 15:00:00,86.13,86.16,86.08,86.15,20205.0,78.1564,78.1836,78.111,78.1745,20205.0
2015-09-22 15:05:00,86.15,86.25,86.1,86.19,31718.0,78.1745,78.2653,78.1292,78.2108,31718.0
2015-09-22 15:10:00,86.2,86.25,86.16,86.22,12616.0,78.2199,78.2653,78.1836,78.238,12616.0
2015-09-22 15:15:00,86.22,86.32,86.21,86.26,11452.0,78.238,78.3288,78.229,78.2743,11452.0
2015-09-22 15:20:00,86.27,86.36,86.21,86.34,16548.0,78.2834,78.3651,78.229,78.3469,16548.0
2015-09-22 15:25:00,86.35,86.56,86.33,86.47,19279.0,78.356,78.5466,78.3379,78.4649,19279.0
2015-09-22 15:30:00,86.42,86.69,86.42,86.69,18748.0,78.4195,78.6645,78.4195,78.6645,18748.0
2015-09-22 15:35:00,86.69,86.8,86.58,86.7,22546.0,78.6645,78.7644,78.5647,78.6736,22546.0
2015-09-22 15:40:00,86.7,86.74,86.61,86.63,12976.0,78.6736,78.7099,78.5919,78.6101,12976.0
2015-09-22 15:45:00,86.65,86.69,86.55,86.6,34728.0,78.6282,78.6645,78.5375,78.5829,34728.0
2015-09-22 15:50:00,86.59,86.6,86.46,86.55,29600.0,78.5738,78.5829,78.4558,78.5375,29600.0
2015-09-22 15:55:00,86.55,86.82,86.55,86.72,68648.0,78.5375,78.7825,78.5375,78.6918,68648.0
2015-09-23 09:30:00,85.69,85.69,85.11,85.39,47722.0,77.7571,77.7571,77.2308,77.4849,47722.0
2015-09-23 09:35:00,85.39,85.82,85.35,85.35,54565.0,77.4849,77.8751,77.4486,77.4486,54565.0
2015-09-23 09:40:00,85.4,85.48,85.05,85.08,35713.0,77.494,77.5666,77.1764,77.2036,35713.0
2015-09-23 09:45:00,85.09,85.16,84.55,84.55,30391.0,77.2127,77.2762,76.7227,76.7227,30391.0
2015-09-23 09:50:00,84.62,85.02,84.42,84.86,29392.0,76.7862,77.1491,76.6047,77.004,29392.0
2015-09-23 09:55:00,84.86,85.04,84.83,84.91,17594.0,77.004,77.1673,76.9767,77.0493,17594.0
2015-09-23 10:00:00,84.96,85.19,84.9,85.06,29710.0,77.0947,77.3034,77.0403,77.1854,29710.0
2015-09-23 10:05:00,85.07,85.19,84.65,84.71,24487.0,77.1945,77.3034,76.8134,76.8678,24487.0
2015-09-23 10:10:00,84.67,84.78,84.55,84.59,16728.0,76.8315,76.9314,76.7227,76.7589,16728.0
2015-09-23 10:15:00,84.6,84.96,84.52,84.96,25585.0,76.768,77.0947,76.6954,77.0947,25585.0
2015-09-23 10:20:00,84.92,84.92,84.6,84.64,24364.0,77.0584,77.0584,76.768,76.8043,24364.0
2015-09-23 10:25:00,84.62,84.68,84.52,84.55,16744.0,76.7862,76.8406,76.6954,76.7227,16744.0
2015-09-23 10:30:00,84.53,84.79,84.48,84.71,33806.0,76.7045,76.9404,76.6591,76.8678,33806.0
2015-09-23 10:35:00,84.73,85.12,84.72,84.9,69850.0,76.886,77.2399,76.8769,77.0403,69850.0
2015-09-23 10:40:00,84.94,85.0,84.74,84.78,23940.0,77.0765,77.131,76.8951,76.9314,23940.0
2015-09-23 10:45:00,84.8,84.98,84.78,84.98,10300.0,76.9495,77.1128,76.9314,77.1128,10300.0
2015-09-23 10:50:00,84.98,85.32,84.98,85.14,31987.0,77.1128,77.4214,77.1128,77.258,31987.0
2015-09-23 10:55:00,85.15,85.19,84.69,84.76,17440.0,77.2671,77.3034,76.8497,76.9132,17440.0
2015-09-23 11:00:00,84.78,84.8,84.57,84.73,23184.0,76.9314,76.9495,76.7408,76.886,23184.0
2015-09-23 11:05:00,84.67,84.7,84.55,84.64,22352.0,76.8315,76.8588,76.7227,76.8043,22352.0
2015-09-23 11:10:00,84.66,84.66,84.46,84.55,22070.0,76.8225,76.8225,76.641,76.7227,22070.0
2015-09-23 11:15:00,84.54,84.56,84.39,84.5,10995.0,76.7136,76.7317,76.5775,76.6773,10995.0
2015-09-23 11:20:00,84.47,84.49,84.19,84.29,39447.0,76.6501,76.6682,76.396,76.4867,39447.0
2015-09-23 11:25:00,84.28,84.37,84.13,84.17,19653.0,76.4776,76.5593,76.3415,76.3778,19653.0
2015-09-23 11:30:00,84.14,84.19,84.03,84.03,9097.0,76.3506,76.396,76.2508,76.2508,9097.0
2015-09-23 11:35:00,84.06,84.09,84.01,84.07,6359.0,76.278,76.3052,76.2326,76.2871,6359.0
2015-09-23 11:40:00,84.07,84.14,83.93,83.94,3990.0,76.2871,76.3506,76.1601,76.1691,3990.0
2015-09-23 11:45:00,83.9,83.9,83.83,83.88,5979.0,76.1328,76.1328,76.0693,76.1147,5979.0
2015-09-23 11:50:00,83.87,83.88,83.78,83.85,9579.0,76.1056,76.1147,76.0239,76.0875,9579.0
2015-09-23 11:55:00,83.81,84.02,83.81,84.02,7750.0,76.0512,76.2417,76.0512,76.2417,7750.0
2015-09-23 12:00:00,84.02,84.02,83.84,83.84,5471.0,76.2417,76.2417,76.0784,76.0784,5471.0
2015-09-23 12:05:00,83.8,83.82,83.75,83.76,6133.0,76.0421,76.0602,75.9967,76.0058,6133.0
2015-09-23 12:10:00,83.78,84.02,83.76,84.02,8450.0,76.0239,76.2417,76.0058,76.2417,8450.0
2015-09-23 12:15:00,84.02,84.03,83.89,83.97,8285.0,76.2417,76.2508,76.1238,76.1963,8285.0
2015-09-23 12:20:00,84.0,84.05,83.9,83.97,8204.0,76.2236,76.2689,76.1328,76.1963,8204.0
2015-09-23 12:25:00,83.98,84.1,83.96,84.08,2450.0,76.2054,76.3143,76.1873,76.2962,2450.0
2015-09-23 12:30:00,84.05,84.16,84.05,84.14,5900.0,76.2689,76.3688,76.2689,76.3506,5900.0
2015-09-23 12:35:00,84.12,84.12,84.05,84.09,5186.0,76.3325,76.3325,76.2689,76.3052,5186.0
2015-09-23 12:40:00,84.12,84.24,84.11,84.24,7147.0,76.3325,76.4414,76.3234,76.4414,7147.0
2015-09-23 12:45:00,84.24,84.25,84.13,84.14,5425.0,76.4414,76.4504,76.3415,76.3506,5425.0
2015-09-23 12:50:00,84.15,84.29,84.15,84.17,10916.0,76.3597,76.4867,76.3597,76.3778,10916.0
2015-09-23 12:55:00,84.18,84.19,84.14,84.15,1800.0,76.3869,76.396,76.3506,76.3597,1800.0
2015-09-23 13:00:00,84.14,84.23,84.13,84.18,22537.0,76.3506,76.4323,76.3415,76.3869,22537.0
2015-09-23 13:05:00,84.21,84.34,84.18,84.23,6641.0,76.4141,76.5321,76.3869,76.4323,6641.0
2015-09-23 13:10:00,84.28,84.28,84.2,84.2,9502.0,76.4776,76.4776,76.4051,76.4051,9502.0
2015-09-23 13:15:00,84.17,84.2,84.15,84.16,2122.0,76.3778,76.4051,76.3597,76.3688,2122.0
2015-09-23 13:20:00,84.15,84.17,83.94,83.94,9948.0,76.3597,76.3778,76.1691,76.1691,9948.0
2015-09-23 13:25:00,83.91,83.91,83.77,83.8,11400.0,76.1419,76.1419,76.0149,76.0421,11400.0
2015-09-23 13:30:00,83.78,83.88,83.74,83.88,14225.0,76.0239,76.1147,75.9876,76.1147,14225.0
2015-09-23 13:35:00,83.88,83.96,83.83,83.89,7575.0,76.1147,76.1873,76.0693,76.1238,7575.0
2015-09-23 13:40:00,83.92,84.2,83.87,84.16,20743.0,76.151,76.4051,76.1056,76.3688,20743.0
2015-09-23 13:45:00,84.18,84.18,84.09,84.16,20519.0,76.3869,76.3869,76.3052,76.3688,20519.0
2015-09-23 13:50:00,84.11,84.11,83.98,83.99,9271.0,76.3234,76.3234,76.2054,76.2145,9271.0
2015-09-23 13:55:00,84.02,84.12,83.92,83.96,10901.0,76.2417,76.3325,76.151,76.1873,10901.0
2015-09-23 14:00:00,83.97,84.21,83.94,84.17,11704.0,76.1963,76.4141,76.1691,76.3778,11704.0
2015-09-23 14:05:00,84.16,84.34,84.16,84.26,7461.0,76.3688,76.5321,76.3688,76.4595,7461.0
2015-09-23 14:10:00,84.25,84.41,84.22,84.27,12334.0,76.4504,76.5956,76.4232,76.4686,12334.0
2015-09-23 14:15:00,84.23,84.27,84.21,84.22,8785.0,76.4323,76.4686,76.4141,76.4232,8785.0
2015-09-23 14:20:00,84.24,84.24,84.12,84.16,9251.0,76.4414,76.4414,76.3325,76.3688,9251.0
2015-09-23 14:25:00,84.15,84.24,84.15,84.17,8680.0,76.3597,76.4414,76.3597,76.3778,8680.0
2015-09-23 14:30:00,84.17,84.32,84.14,84.23,10510.0,76.3778,76.5139,76.3506,76.4323,10510.0
2015-09-23 14:35:00,84.23,84.23,84.01,84.07,9310.0,76.4323,76.4323,76.2326,76.2871,9310.0
2015-09-23 14:40:00,84.1,84.1,83.9,83.98,14186.0,76.3143,76.3143,76.1328,76.2054,14186.0
2015-09-23 14:45:00,83.97,84.04,83.92,84.02,6809.0,76.1963,76.2599,76.151,76.2417,6809.0
2015-09-23 14:50:00,84.04,84.05,83.86,83.89,8484.0,76.2599,76.2689,76.0965,76.1238,8484.0
2015-09-23 14:55:00,83.85,83.96,83.85,83.89,10746.0,76.0875,76.1873,76.0875,76.1238,10746.0
2015-09-23 15:00:00,83.92,84.07,83.85,84.03,8483.0,76.151,76.2871,76.0875,76.2508,8483.0
2015-09-23 15:05:00,84.01,84.03,83.93,83.95,7772.0,76.2326,76.2508,76.1601,76.1782,7772.0
2015-09-23 15:10:00,83.94,83.94,83.8,83.8,9893.0,76.1691,76.1691,76.0421,76.0421,9893.0
2015-09-23 15:15:00,83.79,83.89,83.71,83.84,11374.0,76.033,76.1238,75.9604,76.0784,11374.0
2015-09-23 15:20:00,83.85,83.92,83.8,83.82,10742.0,76.0875,76.151,76.0421,76.0602,10742.0
2015-09-23 15:25:00,83.82,83.89,83.79,83.85,13147.0,76.0602,76.1238,76.033,76.0875,13147.0
2015-09-23 15:30:00,83.88,83.88,83.77,83.8,21221.0,76.1147,76.1147,76.0149,76.0421,21221.0
2015-09-23 15:35:00,83.83,83.93,83.8,83.93,20340.0,76.0693,76.1601,76.0421,76.1601,20340.0
2015-09-23 15:40:00,83.94,84.01,83.92,83.95,14934.0,76.1691,76.2326,76.151,76.1782,14934.0
2015-09-23 15:45:00,83.93,83.96,83.85,83.89,22255.0,76.1601,76.1873,76.0875,76.1238,22255.0
2015-09-23 15:50:00,83.91,83.96,83.83,83.89,35802.0,76.1419,76.1873,76.0693,76.1238,35802.0
2015-09-23 15:55:00,83.87,83.93,83.84,83.88,55999.0,76.1056,76.1601,76.0784,76.1147,55999.0
2015-09-24 09:30:00,82.85,83.17,82.72,83.09,34759.0,75.18,75.4704,75.0621,75.3978,34759.0
2015-09-24 09:35:00,83.06,83.07,82.77,82.84,22792.0,75.3706,75.3797,75.1074,75.171,22792.0
2015-09-24 09:40:00,82.82,82.86,82.65,82.74,18399.0,75.1528,75.1891,74.9985,75.0802,18399.0
2015-09-24 09:45:00,82.73,82.87,82.59,82.7,17415.0,75.0711,75.1982,74.9441,75.0439,17415.0
2015-09-24 09:50:00,82.74,82.78,82.6,82.76,25071.0,75.0802,75.1165,74.9532,75.0984,25071.0
2015-09-24 09:55:00,82.73,83.15,82.72,83.11,16186.0,75.0711,75.4523,75.0621,75.416,16186.0
2015-09-24 10:00:00,83.16,83.2,82.83,83.05,19071.0,75.4613,75.4976,75.1619,75.3615,19071.0
2015-09-24 10:05:00,82.93,83.02,82.81,82.87,18829.0,75.2526,75.3343,75.1437,75.1982,18829.0
2015-09-24 10:10:00,82.87,82.92,82.74,82.82,17433.0,75.1982,75.2436,75.0802,75.1528,17433.0
2015-09-24 10:15:00,82.8,82.84,82.63,82.7,8483.0,75.1347,75.171,74.9804,75.0439,8483.0
2015-09-24 10:20:00,82.81,82.88,82.55,82.63,17610.0,75.1437,75.2073,74.9078,74.9804,17610.0
2015-09-24 10:25:00,82.63,82.66,82.22,82.32,25463.0,74.9804,75.0076,74.6084,74.6991,25463.0
2015-09-24 10:30:00,82.31,82.52,82.27,82.33,14797.0,74.69,74.8806,74.6537,74.7082,14797.0
2015-09-24 10:35:00,82.33,82.37,82.18,82.21,16615.0,74.7082,74.7445,74.5721,74.5993,16615.0
2015-09-24 10:40:00,82.21,82.46,82.13,82.17,16447.0,74.5993,74.8261,74.5267,74.563,16447.0
2015-09-24 10:45:00,82.14,82.54,82.1,82.51,29302.0,74.5358,74.8987,74.4995,74.8715,29302.0
2015-09-24 10:50:00,82.52,82.62,82.32,82.38,30950.0,74.8806,74.9713,74.6991,74.7535,30950.0
2015-09-24 10:55:00,82.41,82.48,82.24,82.4,58864.0,74.7808,74.8443,74.6265,74.7717,58864.0
2015-09-24 11:00:00,82.42,82.42,82.16,82.39,11943.0,74.7898,74.7898,74.5539,74.7626,11943.0
2015-09-24 11:05:00,82.39,82.49,82.32,82.48,28191.0,74.7626,74.8534,74.6991,74.8443,28191.0
2015-09-24 11:10:00,82.49,82.61,82.41,82.61,14573.0,74.8534,74.9623,74.7808,74.9623,14573.0
2015-09-24 11:15:00,82.61,82.91,82.6,82.87,17277.0,74.9623,75.2345,74.9532,75.1982,17277.0
2015-09-24 11:20:00,82.9,83.04,82.83,82.9,17765.0,75.2254,75.3524,75.1619,75.2254,17765.0
2015-09-24 11:25:00,82.96,83.06,82.81,82.81,16584.0,75.2798,75.3706,75.1437,75.1437,16584.0
2015-09-24 11:30:00,82.81,83.02,82.81,82.95,17220.0,75.1437,75.3343,75.1437,75.2708,17220.0
2015-09-24 11:35:00,82.94,83.0,82.92,82.99,2640.0,75.2617,75.3161,75.2436,75.3071,2640.0
2015-09-24 11:40:00,82.96,83.11,82.92,83.11,2100.0,75.2798,75.416,75.2436,75.416,2100.0
2015-09-24 11:45:00,83.12,83.12,82.99,82.99,500.0,75.425,75.425,75.3071,75.3071,500.0
2015-09-24 11:50:00,83.0,83.03,82.87,82.87,1500.0,75.3161,75.3434,75.1982,75.1982,1500.0
2015-09-24 11:55:00,82.92,83.31,82.67,83.3,362807.0,75.2436,75.5974,75.0167,75.5884,362807.0
2015-09-24 12:00:00,83.24,83.53,83.24,83.42,31829.0,75.5339,75.7971,75.5339,75.6973,31829.0
2015-09-24 12:05:00,83.38,83.52,83.38,83.46,9692.0,75.661,75.788,75.661,75.7336,9692.0
2015-09-24 12:10:00,83.47,83.47,83.36,83.4,2100.0,75.7426,75.7426,75.6428,75.6791,2100.0
2015-09-24 12:15:00,83.4,83.57,83.38,83.56,3200.0,75.6791,75.8334,75.661,75.8243,3200.0
2015-09-24 12:20:00,83.58,83.72,83.58,83.63,3550.0,75.8425,75.9695,75.8425,75.8878,3550.0
2015-09-24 12:25:00,83.61,83.66,83.61,83.66,1247.0,75.8697,75.915,75.8697,75.915,1247.0
2015-09-24 12:30:00,83.77,83.98,83.74,83.98,7747.0,76.0149,76.2054,75.9876,76.2054,7747.0
2015-09-24 12:35:00,83.92,83.92,83.82,83.84,5130.0,76.151,76.151,76.0602,76.0784,5130.0
2015-09-24 12:40:00,83.81,83.87,83.72,83.72,7806.0,76.0512,76.1056,75.9695,75.9695,7806.0
2015-09-24 12:45:00,83.7,83.72,83.65,83.68,4655.0,75.9513,75.9695,75.906,75.9332,4655.0
2015-09-24 12:50:00,83.58,83.66,83.5,83.52,6722.0,75.8425,75.915,75.7699,75.788,6722.0
2015-09-24 12:55:00,83.52,83.52,83.37,83.4,3200.0,75.788,75.788,75.6519,75.6791,3200.0
2015-09-24 13:00:00,83.35,83.43,83.24,83.33,7445.0,75.6337,75.7063,75.5339,75.6156,7445.0
2015-09-24 13:05:00,83.29,83.54,83.29,83.54,1400.0,75.5793,75.8062,75.5793,75.8062,1400.0
2015-09-24 13:10:00,83.49,83.65,83.49,83.6,2141.0,75.7608,75.906,75.7608,75.8606,2141.0
2015-09-24 13:15:00,83.58,83.58,83.4,83.4,3000.0,75.8425,75.8425,75.6791,75.6791,3000.0
2015-09-24 13:20:00,83.45,83.48,83.27,83.34,1700.0,75.7245,75.7517,75.5612,75.6247,1700.0
2015-09-24 13:25:00,83.32,83.33,83.16,83.3,2200.0,75.6065,75.6156,75.4613,75.5884,2200.0
2015-09-24 13:30:00,83.34,83.34,83.28,83.32,1303.0,75.6247,75.6247,75.5702,75.6065,1303.0
2015-09-24 13:35:00,83.38,83.45,83.26,83.38,2515.0,75.661,75.7245,75.5521,75.661,2515.0
2015-09-24 13:40:00,83.3,83.48,83.3,83.48,2600.0,75.5884,75.7517,75.5884,75.7517,2600.0
2015-09-24 13:45:00,83.49,83.68,83.46,83.68,4000.0,75.7608,75.9332,75.7336,75.9332,4000.0
2015-09-24 13:50:00,83.69,83.79,83.65,83.75,11325.0,75.9423,76.033,75.906,75.9967,11325.0
2015-09-24 13:55:00,83.75,83.86,83.74,83.82,17064.0,75.9967,76.0965,75.9876,76.0602,17064.0
2015-09-24 14:00:00,83.84,83.89,83.76,83.78,11400.0,76.0784,76.1238,76.0058,76.0239,11400.0
2015-09-24 14:05:00,83.79,84.02,83.79,83.94,14264.0,76.033,76.2417,76.033,76.1691,14264.0
2015-09-24 14:10:00,83.94,84.09,83.93,83.98,9689.0,76.1691,76.3052,76.1601,76.2054,9689.0
2015-09-24 14:15:00,83.97,84.23,83.97,84.14,18875.0,76.1963,76.4323,76.1963,76.3506,18875.0
2015-09-24 14:20:00,84.13,84.3,84.08,84.23,8563.0,76.3415,76.4958,76.2962,76.4323,8563.0
2015-09-24 14:25:00,84.28,84.31,84.14,84.23,4000.0,76.4776,76.5049,76.3506,76.4323,4000.0
2015-09-24 14:30:00,84.2,84.2,84.0,84.02,7917.0,76.4051,76.4051,76.2236,76.2417,7917.0
2015-09-24 14:35:00,84.07,84.1,84.0,84.1,5709.0,76.2871,76.3143,76.2236,76.3143,5709.0
2015-09-24 14:40:00,84.17,84.26,84.03,84.18,16272.0,76.3778,76.4595,76.2508,76.3869,16272.0
2015-09-24 14:45:00,84.2,84.39,84.19,84.39,10769.0,76.4051,76.5775,76.396,76.5775,10769.0
2015-09-24 14:50:00,84.48,84.68,84.38,84.53,16746.0,76.6591,76.8406,76.5684,76.7045,16746.0
2015-09-24 14:55:00,84.66,84.93,84.5,84.55,14580.0,76.8225,77.0675,76.6773,76.7227,14580.0
2015-09-24 15:00:00,84.49,84.71,84.39,84.43,12655.0,76.6682,76.8678,76.5775,76.6138,12655.0
2015-09-24 15:05:00,84.46,84.55,84.02,84.04,12538.0,76.641,76.7227,76.2417,76.2599,12538.0
2015-09-24 15:10:00,84.09,84.32,84.0,84.3,22000.0,76.3052,76.5139,76.2236,76.4958,22000.0
2015-09-24 15:15:00,84.29,84.44,84.23,84.39,9786.0,76.4867,76.6228,76.4323,76.5775,9786.0
2015-09-24 15:20:00,84.38,84.49,84.28,84.28,9077.0,76.5684,76.6682,76.4776,76.4776,9077.0
2015-09-24 15:25:00,84.26,84.5,84.15,84.37,12490.0,76.4595,76.6773,76.3597,76.5593,12490.0
2015-09-24 15:30:00,84.34,84.44,84.18,84.23,11400.0,76.5321,76.6228,76.3869,76.4323,11400.0
2015-09-24 15:35:00,84.2,84.21,84.09,84.11,9395.0,76.4051,76.4141,76.3052,76.3234,9395.0
2015-09-24 15:40:00,84.09,84.31,84.04,84.2,18293.0,76.3052,76.5049,76.2599,76.4051,18293.0
2015-09-24 15:45:00,84.21,84.22,84.09,84.17,13178.0,76.4141,76.4232,76.3052,76.3778,13178.0
2015-09-24 15:50:00,84.19,84.25,84.08,84.14,34620.0,76.396,76.4504,76.2962,76.3506,34620.0
2015-09-24 15:55:00,84.15,84.28,84.13,84.2,37639.0,76.3597,76.4776,76.3415,76.4051,37639.0
2015-09-25 09:30:00,86.96,87.1,86.53,86.53,54235.0,78.9095,79.0366,78.5194,78.5194,54235.0
2015-09-25 09:35:00,86.6,86.72,86.48,86.51,26583.0,78.5829,78.6918,78.474,78.5012,26583.0
2015-09-25 09:40:00,86.48,86.55,86.42,86.44,25737.0,78.474,78.5375,78.4195,78.4377,25737.0
2015-09-25 09:45:00,86.34,86.51,86.31,86.48,16542.0,78.3469,78.5012,78.3197,78.474,16542.0
2015-09-25 09:50:00,86.52,86.65,86.43,86.55,21360.0,78.5103,78.6282,78.4286,78.5375,21360.0
2015-09-25 09:55:00,86.57,86.85,86.54,86.54,22999.0,78.5556,78.8097,78.5284,78.5284,22999.0
2015-09-25 10:00:00,86.54,86.64,86.49,86.57,6872.0,78.5284,78.6192,78.4831,78.5556,6872.0
2015-09-25 10:05:00,86.61,86.64,86.39,86.51,14755.0,78.5919,78.6192,78.3923,78.5012,14755.0
2015-09-25 10:10:00,86.55,86.59,86.31,86.37,30825.0,78.5375,78.5738,78.3197,78.3742,30825.0
2015-09-25 10:15:00,86.38,86.4,86.02,86.02,47422.0,78.3832,78.4014,78.0566,78.0566,47422.0
2015-09-25 10:20:00,86.01,86.25,86.01,86.1,8740.0,78.0475,78.2653,78.0475,78.1292,8740.0
2015-09-25 10:25:00,86.1,86.19,86.1,86.13,6428.0,78.1292,78.2108,78.1292,78.1564,6428.0
2015-09-25 10:30:00,86.15,86.22,86.08,86.19,9697.0,78.1745,78.238,78.111,78.2108,9697.0
2015-09-25 10:35:00,86.18,86.36,86.11,86.31,13350.0,78.2018,78.3651,78.1382,78.3197,13350.0
2015-09-25 10:40:00,86.32,86.44,86.26,86.44,5982.0,78.3288,78.4377,78.2743,78.4377,5982.0
2015-09-25 10:45:00,86.4,86.53,86.32,86.52,9798.0,78.4014,78.5194,78.3288,78.5103,9798.0
2015-09-25 10:50:00,86.55,86.63,86.46,86.52,3850.0,78.5375,78.6101,78.4558,78.5103,3850.0
2015-09-25 10:55:00,86.56,86.73,86.56,86.71,5266.0,78.5466,78.7008,78.5466,78.6827,5266.0
2015-09-25 11:00:00,86.71,86.72,86.54,86.55,6030.0,78.6827,78.6918,78.5284,78.5375,6030.0
2015-09-25 11:05:00,86.59,86.62,86.5,86.6,7307.0,78.5738,78.601,78.4921,78.5829,7307.0
2015-09-25 11:10:00,86.57,86.62,86.49,86.59,1500.0,78.5556,78.601,78.4831,78.5738,1500.0
2015-09-25 11:15:00,86.62,86.64,86.44,86.48,4430.0,78.601,78.6192,78.4377,78.474,4430.0
2015-09-25 11:20:00,86.51,86.51,86.35,86.51,5739.0,78.5012,78.5012,78.356,78.5012,5739.0
2015-09-25 11:25:00,86.52,86.59,86.42,86.57,6514.0,78.5103,78.5738,78.4195,78.5556,6514.0
2015-09-25 11:30:00,86.59,86.59,86.35,86.35,22998.0,78.5738,78.5738,78.356,78.356,22998.0
2015-09-25 11:35:00,86.3,86.3,86.07,86.14,4572.0,78.3106,78.3106,78.1019,78.1655,4572.0
2015-09-25 11:40:00,86.19,86.19,86.13,86.16,800.0,78.2108,78.2108,78.1564,78.1836,800.0
2015-09-25 11:45:00,86.16,86.26,86.09,86.22,3275.0,78.1836,78.2743,78.1201,78.238,3275.0
2015-09-25 11:50:00,86.21,86.28,86.15,86.15,2658.0,78.229,78.2925,78.1745,78.1745,2658.0
2015-09-25 11:55:00,86.13,86.27,86.07,86.24,3173.0,78.1564,78.2834,78.1019,78.2562,3173.0
2015-09-25 12:00:00,86.13,86.16,85.89,85.9,9037.0,78.1564,78.1836,77.9386,77.9477,9037.0
2015-09-25 12:05:00,85.91,86.01,85.91,85.93,9191.0,77.9567,78.0475,77.9567,77.9749,9191.0
2015-09-25 12:10:00,85.93,86.08,85.93,86.05,4580.0,77.9749,78.111,77.9749,78.0838,4580.0
2015-09-25 12:15:00,86.02,86.02,85.85,85.96,1852.0,78.0566,78.0566,77.9023,78.0021,1852.0
2015-09-25 12:20:00,85.94,85.95,85.85,85.91,1300.0,77.984,77.993,77.9023,77.9567,1300.0
2015-09-25 12:25:00,85.92,85.99,85.89,85.89,2564.0,77.9658,78.0293,77.9386,77.9386,2564.0
2015-09-25 12:30:00,85.97,86.05,85.94,86.04,2100.0,78.0112,78.0838,77.984,78.0747,2100.0
2015-09-25 12:35:00,86.05,86.08,85.99,86.04,1700.0,78.0838,78.111,78.0293,78.0747,1700.0
2015-09-25 12:40:00,85.99,86.07,85.99,86.06,2222.0,78.0293,78.1019,78.0293,78.0929,2222.0
2015-09-25 12:45:00,86.07,86.15,86.06,86.1,1950.0,78.1019,78.1745,78.0929,78.1292,1950.0
2015-09-25 12:50:00,86.08,86.14,86.06,86.12,2400.0,78.111,78.1655,78.0929,78.1473,2400.0
2015-09-25 12:55:00,86.17,86.25,86.17,86.18,1104.0,78.1927,78.2653,78.1927,78.2018,1104.0
2015-09-25 13:00:00,86.21,86.34,86.21,86.33,3494.0,78.229,78.3469,78.229,78.3379,3494.0
2015-09-25 13:05:00,86.34,86.44,86.33,86.39,3700.0,78.3469,78.4377,78.3379,78.3923,3700.0
2015-09-25 13:10:00,86.42,86.44,86.34,86.4,4049.0,78.4195,78.4377,78.3469,78.4014,4049.0
2015-09-25 13:15:00,86.43,86.43,86.33,86.33,2445.0,78.4286,78.4286,78.3379,78.3379,2445.0
2015-09-25 13:20:00,86.32,86.34,86.2,86.2,2633.0,78.3288,78.3469,78.2199,78.2199,2633.0
2015-09-25 13:25:00,86.17,86.27,86.15,86.27,5380.0,78.1927,78.2834,78.1745,78.2834,5380.0
2015-09-25 13:30:00,86.29,86.3,86.21,86.26,6615.0,78.3016,78.3106,78.229,78.2743,6615.0
2015-09-25 13:35:00,86.24,86.25,86.11,86.22,4550.0,78.2562,78.2653,78.1382,78.238,4550.0
2015-09-25 13:40:00,86.21,86.22,86.17,86.21,1300.0,78.229,78.238,78.1927,78.229,1300.0
2015-09-25 13:45:00,86.18,86.29,86.13,86.29,4764.0,78.2018,78.3016,78.1564,78.3016,4764.0
2015-09-25 13:50:00,86.26,86.29,86.22,86.26,2410.0,78.2743,78.3016,78.238,78.2743,2410.0
2015-09-25 13:55:00,86.26,86.28,86.18,86.21,4387.0,78.2743,78.2925,78.2018,78.229,4387.0
2015-09-25 14:00:00,86.23,86.37,86.23,86.29,3100.0,78.2471,78.3742,78.2471,78.3016,3100.0
2015-09-25 14:05:00,86.27,86.4,86.27,86.34,2888.0,78.2834,78.4014,78.2834,78.3469,2888.0
2015-09-25 14:10:00,86.29,86.31,86.21,86.21,1500.0,78.3016,78.3197,78.229,78.229,1500.0
2015-09-25 14:15:00,86.1,86.1,85.8,85.8,2100.0,78.1292,78.1292,77.8569,77.8569,2100.0
2015-09-25 14:20:00,85.8,85.81,85.68,85.8,4322.0,77.8569,77.866,77.748,77.8569,4322.0
2015-09-25 14:25:00,85.77,85.85,85.63,85.68,5618.0,77.8297,77.9023,77.7027,77.748,5618.0
2015-09-25 14:30:00,85.73,85.76,85.52,85.63,9362.0,77.7934,77.8206,77.6029,77.7027,9362.0
2015-09-25 14:35:00,85.63,85.71,85.44,85.46,10468.0,77.7027,77.7753,77.5303,77.5484,10468.0
2015-09-25 14:40:00,85.41,85.44,85.02,85.02,9400.0,77.503,77.5303,77.1491,77.1491,9400.0
2015-09-25 14:45:00,85.05,85.17,84.92,84.93,12408.0,77.1764,77.2853,77.0584,77.0675,12408.0
2015-09-25 14:50:00,85.02,85.16,84.9,85.16,12153.0,77.1491,77.2762,77.0403,77.2762,12153.0
2015-09-25 14:55:00,85.18,85.38,85.06,85.24,12089.0,77.2943,77.4758,77.1854,77.3488,12089.0
2015-09-25 15:00:00,85.31,85.31,85.01,85.02,10364.0,77.4123,77.4123,77.1401,77.1491,10364.0
2015-09-25 15:05:00,84.98,85.05,84.76,84.85,13257.0,77.1128,77.1764,76.9132,76.9949,13257.0
2015-09-25 15:10:00,84.88,84.95,84.75,84.8,8513.0,77.0221,77.0856,76.9041,76.9495,8513.0
2015-09-25 15:15:00,84.8,85.04,84.8,84.94,7202.0,76.9495,77.1673,76.9495,77.0765,7202.0
2015-09-25 15:20:00,84.92,85.38,84.9,85.28,14057.0,77.0584,77.4758,77.0403,77.3851,14057.0
2015-09-25 15:25:00,85.26,85.5,85.22,85.31,5835.0,77.3669,77.5847,77.3306,77.4123,5835.0
2015-09-25 15:30:00,85.3,85.57,85.27,85.47,9147.0,77.4032,77.6482,77.376,77.5575,9147.0
2015-09-25 15:35:00,85.5,85.61,85.28,85.36,8598.0,77.5847,77.6845,77.3851,77.4577,8598.0
2015-09-25 15:40:00,85.34,85.58,85.31,85.48,12146.0,77.4395,77.6573,77.4123,77.5666,12146.0
2015-09-25 15:45:00,85.48,85.55,85.37,85.52,16263.0,77.5666,77.6301,77.4667,77.6029,16263.0
2015-09-25 15:50:00,85.51,85.51,85.29,85.41,16873.0,77.5938,77.5938,77.3941,77.503,16873.0
2015-09-25 15:55:00,85.4,85.5,85.31,85.36,31275.0,77.494,77.5847,77.4123,77.4577,31275.0
2015-09-28 09:30:00,83.26,83.39,83.07,83.26,88514.0,75.5521,75.67,75.3797,75.5521,88514.0
2015-09-28 09:35:00,83.21,83.26,82.93,83.1,28133.0,75.5067,75.5521,75.2526,75.4069,28133.0
2015-09-28 09:40:00,83.11,83.5,83.08,83.41,35754.0,75.416,75.7699,75.3887,75.6882,35754.0
2015-09-28 09:45:00,83.39,83.39,82.89,82.92,25200.0,75.67,75.67,75.2163,75.2436,25200.0
2015-09-28 09:50:00,82.91,83.01,82.75,82.75,9536.0,75.2345,75.3252,75.0893,75.0893,9536.0
2015-09-28 09:55:00,82.75,83.03,82.71,82.77,9263.0,75.0893,75.3434,75.053,75.1074,9263.0
2015-09-28 10:00:00,82.78,82.9,82.65,82.76,31563.0,75.1165,75.2254,74.9985,75.0984,31563.0
2015-09-28 10:05:00,82.74,82.81,82.69,82.74,13090.0,75.0802,75.1437,75.0348,75.0802,13090.0
2015-09-28 10:10:00,82.61,82.7,82.43,82.64,11197.0,74.9623,75.0439,74.7989,74.9895,11197.0
2015-09-28 10:15:00,82.62,82.75,82.53,82.75,10688.0,74.9713,75.0893,74.8897,75.0893,10688.0
2015-09-28 10:20:00,82.68,82.78,82.58,82.75,12957.0,75.0258,75.1165,74.935,75.0893,12957.0
2015-09-28 10:25:00,82.73,82.86,82.66,82.85,12330.0,75.0711,75.1891,75.0076,75.18,12330.0
2015-09-28 10:30:00,82.88,82.88,82.66,82.71,9849.0,75.2073,75.2073,75.0076,75.053,9849.0
2015-09-28 10:35:00,82.79,82.93,82.72,82.87,5878.0,75.1256,75.2526,75.0621,75.1982,5878.0
2015-09-28 10:40:00,82.86,83.03,82.78,82.95,13786.0,75.1891,75.3434,75.1165,75.2708,13786.0
2015-09-28 10:45:00,82.96,82.98,82.82,82.87,6414.0,75.2798,75.298,75.1528,75.1982,6414.0
2015-09-28 10:50:00,82.82,82.87,82.69,82.69,20854.0,75.1528,75.1982,75.0348,75.0348,20854.0
2015-09-28 10:55:00,82.7,83.03,82.65,83.0,28345.0,75.0439,75.3434,74.9985,75.3161,28345.0
2015-09-28 11:00:00,83.06,83.28,83.0,83.19,91134.0,75.3706,75.5702,75.3161,75.4886,91134.0
2015-09-28 11:05:00,83.21,83.39,83.19,83.22,6830.0,75.5067,75.67,75.4886,75.5158,6830.0
2015-09-28 11:10:00,83.23,83.26,83.04,83.07,17223.0,75.5249,75.5521,75.3524,75.3797,17223.0
2015-09-28 11:15:00,83.07,83.23,83.02,83.23,6567.0,75.3797,75.5249,75.3343,75.5249,6567.0
2015-09-28 11:20:00,83.21,83.35,83.21,83.27,5710.0,75.5067,75.6337,75.5067,75.5612,5710.0
2015-09-28 11:25:00,83.26,83.39,83.18,83.36,16959.0,75.5521,75.67,75.4795,75.6428,16959.0
2015-09-28 11:30:00,83.36,83.44,83.28,83.3,7146.0,75.6428,75.7154,75.5702,75.5884,7146.0
2015-09-28 11:35:00,83.31,83.65,83.27,83.6,12713.0,75.5974,75.906,75.5612,75.8606,12713.0
2015-09-28 11:40:00,83.58,83.85,83.58,83.84,10727.0,75.8425,76.0875,75.8425,76.0784,10727.0
2015-09-28 11:45:00,83.79,83.84,83.65,83.73,7450.0,76.033,76.0784,75.906,75.9786,7450.0
2015-09-28 11:50:00,83.69,83.7,83.5,83.58,35700.0,75.9423,75.9513,75.7699,75.8425,35700.0
2015-09-28 11:55:00,83.51,83.58,83.39,83.42,4427.0,75.7789,75.8425,75.67,75.6973,4427.0
2015-09-28 12:00:00,83.42,83.44,83.16,83.19,13100.0,75.6973,75.7154,75.4613,75.4886,13100.0
2015-09-28 12:05:00,83.22,83.23,83.14,83.2,9500.0,75.5158,75.5249,75.4432,75.4976,9500.0
2015-09-28 12:10:00,83.19,83.25,83.09,83.25,6100.0,75.4886,75.543,75.3978,75.543,6100.0
2015-09-28 12:15:00,83.28,83.29,83.2,83.23,5494.0,75.5702,75.5793,75.4976,75.5249,5494.0
2015-09-28 12:20:00,83.18,83.26,83.17,83.25,4609.0,75.4795,75.5521,75.4704,75.543,4609.0
2015-09-28 12:25:00,83.31,83.43,83.31,83.4,4148.0,75.5974,75.7063,75.5974,75.6791,4148.0
2015-09-28 12:30:00,83.4,83.43,83.29,83.29,5500.0,75.6791,75.7063,75.5793,75.5793,5500.0
2015-09-28 12:35:00,83.28,83.34,83.26,83.29,1840.0,75.5702,75.6247,75.5521,75.5793,1840.0
2015-09-28 12:40:00,83.27,83.36,83.17,83.17,4476.0,75.5612,75.6428,75.4704,75.4704,4476.0
2015-09-28 12:45:00,83.12,83.12,83.02,83.11,2794.0,75.425,75.425,75.3343,75.416,2794.0
2015-09-28 12:50:00,83.06,83.11,83.01,83.03,7619.0,75.3706,75.416,75.3252,75.3434,7619.0
2015-09-28 12:55:00,83.02,83.15,82.96,83.08,16157.0,75.3343,75.4523,75.2798,75.3887,16157.0
2015-09-28 13:00:00,83.07,83.69,83.07,83.66,26873.0,75.3797,75.9423,75.3797,75.915,26873.0
2015-09-28 13:05:00,83.64,83.65,83.39,83.42,5029.0,75.8969,75.906,75.67,75.6973,5029.0
2015-09-28 13:10:00,83.48,83.48,83.22,83.28,7000.0,75.7517,75.7517,75.5158,75.5702,7000.0
2015-09-28 13:15:00,83.28,83.3,83.15,83.2,7613.0,75.5702,75.5884,75.4523,75.4976,7613.0
2015-09-28 13:20:00,83.14,83.28,83.14,83.19,3727.0,75.4432,75.5702,75.4432,75.4886,3727.0
2015-09-28 13:25:00,83.13,83.22,83.07,83.13,9260.0,75.4341,75.5158,75.3797,75.4341,9260.0
2015-09-28 13:30:00,83.12,83.27,83.08,83.2,12777.0,75.425,75.5612,75.3887,75.4976,12777.0
2015-09-28 13:35:00,83.19,83.3,83.12,83.23,7591.0,75.4886,75.5884,75.425,75.5249,7591.0
2015-09-28 13:40:00,83.21,83.42,83.18,83.33,6976.0,75.5067,75.6973,75.4795,75.6156,6976.0
2015-09-28 13:45:00,83.3,83.33,83.22,83.22,4400.0,75.5884,75.6156,75.5158,75.5158,4400.0
2015-09-28 13:50:00,83.26,83.28,83.15,83.2,8920.0,75.5521,75.5702,75.4523,75.4976,8920.0
2015-09-28 13:55:00,83.2,83.31,83.18,83.2,12941.0,75.4976,75.5974,75.4795,75.4976,12941.0
2015-09-28 14:00:00,83.22,83.23,83.05,83.08,8833.0,75.5158,75.5249,75.3615,75.3887,8833.0
2015-09-28 14:05:00,83.08,83.22,82.98,83.12,10841.0,75.3887,75.5158,75.298,75.425,10841.0
2015-09-28 14:10:00,83.15,83.2,83.09,83.13,11200.0,75.4523,75.4976,75.3978,75.4341,11200.0
2015-09-28 14:15:00,83.12,83.13,82.97,83.1,18588.0,75.425,75.4341,75.2889,75.4069,18588.0
2015-09-28 14:20:00,83.05,83.2,82.98,83.2,4845.0,75.3615,75.4976,75.298,75.4976,4845.0
2015-09-28 14:25:00,83.19,83.37,83.17,83.32,10070.0,75.4886,75.6519,75.4704,75.6065,10070.0
2015-09-28 14:30:00,83.35,83.4,83.26,83.35,21277.0,75.6337,75.6791,75.5521,75.6337,21277.0
2015-09-28 14:35:00,83.3,83.45,83.24,83.44,21484.0,75.5884,75.7245,75.5339,75.7154,21484.0
2015-09-28 14:40:00,83.42,83.46,83.29,83.46,5915.0,75.6973,75.7336,75.5793,75.7336,5915.0
2015-09-28 14:45:00,83.46,83.5,83.35,83.39,13458.0,75.7336,75.7699,75.6337,75.67,13458.0
2015-09-28 14:50:00,83.41,83.48,83.16,83.26,22000.0,75.6882,75.7517,75.4613,75.5521,22000.0
2015-09-28 14:55:00,83.25,83.35,83.11,83.24,21085.0,75.543,75.6337,75.416,75.5339,21085.0
2015-09-28 15:00:00,83.25,83.27,83.13,83.27,9298.0,75.543,75.5612,75.4341,75.5612,9298.0
2015-09-28 15:05:00,83.25,83.32,83.17,83.19,35990.0,75.543,75.6065,75.4704,75.4886,35990.0
2015-09-28 15:10:00,83.14,83.24,83.09,83.16,13450.0,75.4432,75.5339,75.3978,75.4613,13450.0
2015-09-28 15:15:00,83.13,83.32,83.13,83.22,9987.0,75.4341,75.6065,75.4341,75.5158,9987.0
2015-09-28 15:20:00,83.25,83.3,83.1,83.1,14020.0,75.543,75.5884,75.4069,75.4069,14020.0
2015-09-28 15:25:00,83.1,83.23,83.1,83.16,20942.0,75.4069,75.5249,75.4069,75.4613,20942.0
2015-09-28 15:30:00,83.16,83.37,83.14,83.37,37081.0,75.4613,75.6519,75.4432,75.6519,37081.0
2015-09-28 15:35:00,83.37,83.49,83.25,83.3,44265.0,75.6519,75.7608,75.543,75.5884,44265.0
2015-09-28 15:40:00,83.29,83.5,83.29,83.35,18710.0,75.5793,75.7699,75.5793,75.6337,18710.0
2015-09-28 15:45:00,83.37,83.5,83.35,83.39,44354.0,75.6519,75.7699,75.6337,75.67,44354.0
2015-09-28 15:50:00,83.39,83.39,83.15,83.19,60838.0,75.67,75.67,75.4523,75.4886,60838.0
2015-09-28 15:55:00,83.18,83.23,83.04,83.08,80461.0,75.4795,75.5249,75.3524,75.3887,80461.0
2015-09-29 09:30:00,82.9,83.11,82.82,83.0,32344.0,75.2254,75.416,75.1528,75.3161,32344.0
2015-09-29 09:35:00,83.01,83.28,83.01,83.22,25021.0,75.3252,75.5702,75.3252,75.5158,25021.0
2015-09-29 09:40:00,83.08,83.08,82.62,82.7,21966.0,75.3887,75.3887,74.9713,75.0439,21966.0
2015-09-29 09:45:00,82.69,82.91,82.62,82.74,17714.0,75.0348,75.2345,74.9713,75.0802,17714.0
2015-09-29 09:50:00,82.72,83.18,82.72,83.17,4871.0,75.0621,75.4795,75.0621,75.4704,4871.0
2015-09-29 09:55:00,83.21,83.49,83.18,83.49,7345.0,75.5067,75.7608,75.4795,75.7608,7345.0
2015-09-29 10:00:00,83.44,83.65,83.29,83.33,11688.0,75.7154,75.906,75.5793,75.6156,11688.0
2015-09-29 10:05:00,83.34,83.63,83.26,83.44,32430.0,75.6247,75.8878,75.5521,75.7154,32430.0
2015-09-29 10:10:00,83.43,83.74,83.42,83.74,12534.0,75.7063,75.9876,75.6973,75.9876,12534.0
2015-09-29 10:15:00,83.76,84.03,83.7,84.01,12027.0,76.0058,76.2508,75.9513,76.2326,12027.0
2015-09-29 10:20:00,84.03,84.28,84.03,84.03,16904.0,76.2508,76.4776,76.2508,76.2508,16904.0
2015-09-29 10:25:00,84.11,84.57,84.11,84.57,18541.0,76.3234,76.7408,76.3234,76.7408,18541.0
2015-09-29 10:30:00,84.53,84.81,84.52,84.67,21490.0,76.7045,76.9586,76.6954,76.8315,21490.0
2015-09-29 10:35:00,84.67,84.78,84.59,84.69,21652.0,76.8315,76.9314,76.7589,76.8497,21652.0
2015-09-29 10:40:00,84.69,84.69,84.54,84.6,16744.0,76.8497,76.8497,76.7136,76.768,16744.0
2015-09-29 10:45:00,84.65,84.7,84.48,84.49,20407.0,76.8134,76.8588,76.6591,76.6682,20407.0
2015-09-29 10:50:00,84.49,84.54,84.39,84.52,19682.0,76.6682,76.7136,76.5775,76.6954,19682.0
2015-09-29 10:55:00,84.55,84.82,84.54,84.8,13444.0,76.7227,76.9677,76.7136,76.9495,13444.0
2015-09-29 11:00:00,84.85,85.36,84.76,85.31,30728.0,76.9949,77.4577,76.9132,77.4123,30728.0
2015-09-29 11:05:00,85.39,85.39,85.1,85.14,14761.0,77.4849,77.4849,77.2217,77.258,14761.0
2015-09-29 11:10:00,85.08,85.22,85.03,85.2,10600.0,77.2036,77.3306,77.1582,77.3125,10600.0
2015-09-29 11:15:00,85.19,85.27,84.94,85.0,16540.0,77.3034,77.376,77.0765,77.131,16540.0
2015-09-29 11:20:00,85.04,85.12,84.94,84.99,11405.0,77.1673,77.2399,77.0765,77.1219,11405.0
2015-09-29 11:25:00,84.95,85.08,84.9,84.9,26963.0,77.0856,77.2036,77.0403,77.0403,26963.0
2015-09-29 11:30:00,84.81,84.86,84.73,84.83,11122.0,76.9586,77.004,76.886,76.9767,11122.0
2015-09-29 11:35:00,84.79,84.89,84.68,84.88,5230.0,76.9404,77.0312,76.8406,77.0221,5230.0
2015-09-29 11:40:00,84.87,85.02,84.75,84.8,8336.0,77.013,77.1491,76.9041,76.9495,8336.0
2015-09-29 11:45:00,84.78,85.24,84.72,85.18,8104.0,76.9314,77.3488,76.8769,77.2943,8104.0
2015-09-29 11:50:00,85.14,85.46,85.13,85.45,3200.0,77.258,77.5484,77.249,77.5393,3200.0
2015-09-29 11:55:00,85.5,85.53,85.26,85.26,3600.0,77.5847,77.6119,77.3669,77.3669,3600.0
2015-09-29 12:00:00,85.2,85.29,84.91,84.96,11250.0,77.3125,77.3941,77.0493,77.0947,11250.0
2015-09-29 12:05:00,84.94,84.99,84.69,84.73,4440.0,77.0765,77.1219,76.8497,76.886,4440.0
2015-09-29 12:10:00,84.71,84.77,84.47,84.77,4900.0,76.8678,76.9223,76.6501,76.9223,4900.0
2015-09-29 12:15:00,84.76,84.93,84.76,84.84,5014.0,76.9132,77.0675,76.9132,76.9858,5014.0
2015-09-29 12:20:00,84.87,84.97,84.77,84.87,4501.0,77.013,77.1038,76.9223,77.013,4501.0
2015-09-29 12:25:00,84.85,85.1,84.85,85.03,4999.0,76.9949,77.2217,76.9949,77.1582,4999.0
2015-09-29 12:30:00,85.08,85.29,85.05,85.29,3300.0,77.2036,77.3941,77.1764,77.3941,3300.0
2015-09-29 12:35:00,85.3,85.32,85.1,85.26,5195.0,77.4032,77.4214,77.2217,77.3669,5195.0
2015-09-29 12:40:00,85.2,85.24,84.99,85.13,2100.0,77.3125,77.3488,77.1219,77.249,2100.0
2015-09-29 12:45:00,85.2,85.23,85.06,85.17,1800.0,77.3125,77.3397,77.1854,77.2853,1800.0
2015-09-29 12:50:00,85.18,85.24,85.05,85.11,4364.0,77.2943,77.3488,77.1764,77.2308,4364.0
2015-09-29 12:55:00,85.11,85.15,84.79,84.79,4701.0,77.2308,77.2671,76.9404,76.9404,4701.0
2015-09-29 13:00:00,84.8,85.05,84.79,85.04,3600.0,76.9495,77.1764,76.9404,77.1673,3600.0
2015-09-29 13:05:00,85.05,85.23,84.97,85.02,3436.0,77.1764,77.3397,77.1038,77.1491,3436.0
2015-09-29 13:10:00,85.01,85.13,84.96,85.0,3269.0,77.1401,77.249,77.0947,77.131,3269.0
2015-09-29 13:15:00,85.06,85.26,85.0,85.26,2764.0,77.1854,77.3669,77.131,77.3669,2764.0
2015-09-29 13:20:00,85.19,85.3,85.11,85.11,5100.0,77.3034,77.4032,77.2308,77.2308,5100.0
2015-09-29 13:25:00,85.07,85.22,85.07,85.17,3600.0,77.1945,77.3306,77.1945,77.2853,3600.0
2015-09-29 13:30:00,85.15,85.26,85.11,85.15,5568.0,77.2671,77.3669,77.2308,77.2671,5568.0
2015-09-29 13:35:00,85.14,85.19,85.09,85.14,4207.0,77.258,77.3034,77.2127,77.258,4207.0
2015-09-29 13:40:00,85.14,85.35,85.14,85.35,7245.0,77.258,77.4486,77.258,77.4486,7245.0
2015-09-29 13:45:00,85.35,85.39,85.25,85.25,4800.0,77.4486,77.4849,77.3578,77.3578,4800.0
2015-09-29 13:50:00,85.22,85.26,85.1,85.18,2573.0,77.3306,77.3669,77.2217,77.2943,2573.0
2015-09-29 13:55:00,85.18,85.25,85.09,85.21,6250.0,77.2943,77.3578,77.2127,77.3216,6250.0
2015-09-29 14:00:00,85.21,85.22,84.83,84.95,3221.0,77.3216,77.3306,76.9767,77.0856,3221.0
2015-09-29 14:05:00,84.88,84.94,84.72,84.73,2900.0,77.0221,77.0765,76.8769,76.886,2900.0
2015-09-29 14:10:00,84.79,84.79,84.65,84.7,4699.0,76.9404,76.9404,76.8134,76.8588,4699.0
2015-09-29 14:15:00,84.62,84.73,84.51,84.73,3900.0,76.7862,76.886,76.6864,76.886,3900.0
2015-09-29 14:20:00,84.73,84.73,84.63,84.65,5114.0,76.886,76.886,76.7952,76.8134,5114.0
2015-09-29 14:25:00,84.74,85.12,84.73,85.12,7400.0,76.8951,77.2399,76.886,77.2399,7400.0
2015-09-29 14:30:00,85.07,85.18,84.91,84.94,7084.0,77.1945,77.2943,77.0493,77.0765,7084.0
2015-09-29 14:35:00,84.86,84.96,84.82,84.92,4542.0,77.004,77.0947,76.9677,77.0584,4542.0
2015-09-29 14:40:00,84.96,85.0,84.86,84.91,6530.0,77.0947,77.131,77.004,77.0493,6530.0
2015-09-29 14:45:00,84.88,84.91,84.67,84.68,7975.0,77.0221,77.0493,76.8315,76.8406,7975.0
2015-09-29 14:50:00,84.65,84.88,84.65,84.87,13134.0,76.8134,77.0221,76.8134,77.013,13134.0
2015-09-29 14:55:00,84.89,85.02,84.69,84.81,33134.0,77.0312,77.1491,76.8497,76.9586,33134.0
2015-09-29 15:00:00,84.82,84.89,84.65,84.82,17549.0,76.9677,77.0312,76.8134,76.9677,17549.0
2015-09-29 15:05:00,84.76,84.95,84.75,84.81,17198.0,76.9132,77.0856,76.9041,76.9586,17198.0
2015-09-29 15:10:00,84.82,84.94,84.77,84.87,37304.0,76.9677,77.0765,76.9223,77.013,37304.0
2015-09-29 15:15:00,84.88,84.93,84.76,84.76,25445.0,77.0221,77.0675,76.9132,76.9132,25445.0
2015-09-29 15:20:00,84.75,84.75,84.6,84.62,27835.0,76.9041,76.9041,76.768,76.7862,27835.0
2015-09-29 15:25:00,84.62,84.66,84.53,84.56,23543.0,76.7862,76.8225,76.7045,76.7317,23543.0
2015-09-29 15:30:00,84.6,84.95,84.6,84.85,23014.0,76.768,77.0856,76.768,76.9949,23014.0
2015-09-29 15:35:00,84.86,85.07,84.81,84.88,16137.0,77.004,77.1945,76.9586,77.0221,16137.0
2015-09-29 15:40:00,84.86,84.96,84.79,84.92,13015.0,77.004,77.0947,76.9404,77.0584,13015.0
2015-09-29 15:45:00,84.91,85.02,84.82,85.02,26842.0,77.0493,77.1491,76.9677,77.1491,26842.0
2015-09-29 15:50:00,85.01,85.22,85.0,85.16,24858.0,77.1401,77.3306,77.131,77.2762,24858.0
2015-09-29 15:55:00,85.17,85.3,85.1,85.22,49653.0,77.2853,77.4032,77.2217,77.3306,49653.0
2015-09-30 09:30:00,86.97,87.07,86.77,87.03,36596.0,78.9186,79.0094,78.7371,78.9731,36596.0
2015-09-30 09:35:00,87.05,87.37,87.05,87.18,16064.0,78.9912,79.2816,78.9912,79.1092,16064.0
2015-09-30 09:40:00,87.2,87.22,86.86,86.92,11107.0,79.1273,79.1455,78.8188,78.8732,11107.0
2015-09-30 09:45:00,86.88,87.1,86.73,87.09,52981.0,78.8369,79.0366,78.7008,79.0275,52981.0
2015-09-30 09:50:00,87.05,87.12,86.81,86.87,23172.0,78.9912,79.0547,78.7734,78.8279,23172.0
2015-09-30 09:55:00,86.89,86.93,86.63,86.71,6477.0,78.846,78.8823,78.6101,78.6827,6477.0
2015-09-30 10:00:00,86.69,86.9,86.69,86.9,10999.0,78.6645,78.8551,78.6645,78.8551,10999.0
2015-09-30 10:05:00,86.88,87.1,86.8,87.07,9786.0,78.8369,79.0366,78.7644,79.0094,9786.0
2015-09-30 10:10:00,87.05,87.05,86.8,86.88,4126.0,78.9912,78.9912,78.7644,78.8369,4126.0
2015-09-30 10:15:00,86.97,87.09,86.89,87.01,24795.0,78.9186,79.0275,78.846,78.9549,24795.0
2015-09-30 10:20:00,87.01,87.3,87.01,87.17,59166.0,78.9549,79.2181,78.9549,79.1001,59166.0
2015-09-30 10:25:00,87.19,87.29,87.15,87.22,14476.0,79.1183,79.209,79.082,79.1455,14476.0
2015-09-30 10:30:00,87.22,87.31,87.02,87.13,43871.0,79.1455,79.2271,78.964,79.0638,43871.0
2015-09-30 10:35:00,87.14,87.49,87.13,87.45,38197.0,79.0729,79.3905,79.0638,79.3542,38197.0
2015-09-30 10:40:00,87.47,87.55,87.31,87.31,25234.0,79.3723,79.4449,79.2271,79.2271,25234.0
2015-09-30 10:45:00,87.34,87.62,87.31,87.56,50775.0,79.2544,79.5084,79.2271,79.454,50775.0
2015-09-30 10:50:00,87.63,87.72,87.47,87.65,36871.0,79.5175,79.5992,79.3723,79.5357,36871.0
2015-09-30 10:55:00,87.65,87.71,87.57,87.64,63985.0,79.5357,79.5901,79.4631,79.5266,63985.0
2015-09-30 11:00:00,87.6,87.63,87.42,87.6,26656.0,79.4903,79.5175,79.327,79.4903,26656.0
2015-09-30 11:05:00,87.58,87.74,87.48,87.48,21151.0,79.4721,79.6173,79.3814,79.3814,21151.0
2015-09-30 11:10:00,87.47,87.73,87.45,87.73,20377.0,79.3723,79.6083,79.3542,79.6083,20377.0
2015-09-30 11:15:00,87.75,87.81,87.46,87.49,34477.0,79.6264,79.6809,79.3633,79.3905,34477.0
2015-09-30 11:20:00,87.51,87.57,87.37,87.41,33104.0,79.4086,79.4631,79.2816,79.3179,33104.0
2015-09-30 11:25:00,87.38,87.44,87.32,87.39,16060.0,79.2907,79.3451,79.2362,79.2997,16060.0
2015-09-30 11:30:00,87.37,87.37,87.22,87.3,5663.0,79.2816,79.2816,79.1455,79.2181,5663.0
2015-09-30 11:35:00,87.29,87.34,87.23,87.3,6960.0,79.209,79.2544,79.1545,79.2181,6960.0
2015-09-30 11:40:00,87.33,87.35,86.89,86.93,3245.0,79.2453,79.2634,78.846,78.8823,3245.0
2015-09-30 11:45:00,86.89,87.23,86.89,87.23,5700.0,78.846,79.1545,78.846,79.1545,5700.0
2015-09-30 11:50:00,87.28,87.37,87.23,87.37,11335.0,79.1999,79.2816,79.1545,79.2816,11335.0
2015-09-30 11:55:00,87.36,87.43,87.28,87.4,4300.0,79.2725,79.336,79.1999,79.3088,4300.0
2015-09-30 12:00:00,87.44,87.44,87.26,87.34,4165.0,79.3451,79.3451,79.1818,79.2544,4165.0
2015-09-30 12:05:00,87.3,87.32,87.11,87.14,14620.0,79.2181,79.2362,79.0457,79.0729,14620.0
2015-09-30 12:10:00,87.14,87.19,87.08,87.09,14473.0,79.0729,79.1183,79.0184,79.0275,14473.0
2015-09-30 12:15:00,87.11,87.11,86.97,86.97,6654.0,79.0457,79.0457,78.9186,78.9186,6654.0
2015-09-30 12:20:00,87.08,87.08,86.91,86.96,3887.0,79.0184,79.0184,78.8642,78.9095,3887.0
2015-09-30 12:25:00,87.0,87.22,86.99,87.21,5656.0,78.9458,79.1455,78.9368,79.1364,5656.0
2015-09-30 12:30:00,87.2,87.29,87.17,87.27,5789.0,79.1273,79.209,79.1001,79.1908,5789.0
2015-09-30 12:35:00,87.24,87.29,87.17,87.2,7306.0,79.1636,79.209,79.1001,79.1273,7306.0
2015-09-30 12:40:00,87.19,87.26,87.13,87.16,7689.0,79.1183,79.1818,79.0638,79.091,7689.0
2015-09-30 12:45:00,87.17,87.17,86.96,87.04,7268.0,79.1001,79.1001,78.9095,78.9821,7268.0
2015-09-30 12:50:00,87.13,87.14,86.98,87.07,5000.0,79.0638,79.0729,78.9277,79.0094,5000.0
2015-09-30 12:55:00,87.05,87.15,87.02,87.06,6274.0,78.9912,79.082,78.964,79.0003,6274.0
2015-09-30 13:00:00,87.07,87.12,86.89,86.89,10986.0,79.0094,79.0547,78.846,78.846,10986.0
2015-09-30 13:05:00,86.9,86.95,86.85,86.95,3600.0,78.8551,78.9005,78.8097,78.9005,3600.0
2015-09-30 13:10:00,86.95,86.95,86.76,86.76,6600.0,78.9005,78.9005,78.7281,78.7281,6600.0
2015-09-30 13:15:00,86.77,86.98,86.76,86.97,6164.0,78.7371,78.9277,78.7281,78.9186,6164.0
2015-09-30 13:20:00,86.97,86.99,86.76,86.81,10300.0,78.9186,78.9368,78.7281,78.7734,10300.0
2015-09-30 13:25:00,86.81,86.86,86.69,86.8,13500.0,78.7734,78.8188,78.6645,78.7644,13500.0
2015-09-30 13:30:00,86.85,86.92,86.72,86.74,11209.0,78.8097,78.8732,78.6918,78.7099,11209.0
2015-09-30 13:35:00,86.74,86.91,86.71,86.85,8524.0,78.7099,78.8642,78.6827,78.8097,8524.0
2015-09-30 13:40:00,86.89,87.18,86.89,87.09,13920.0,78.846,79.1092,78.846,79.0275,13920.0
2015-09-30 13:45:00,87.15,87.16,86.99,87.02,4099.0,79.082,79.091,78.9368,78.964,4099.0
2015-09-30 13:50:00,87.06,87.1,86.99,87.03,13582.0,79.0003,79.0366,78.9368,78.9731,13582.0
2015-09-30 13:55:00,87.01,87.06,86.95,86.97,11250.0,78.9549,79.0003,78.9005,78.9186,11250.0
2015-09-30 14:00:00,86.98,86.99,86.82,86.92,17048.0,78.9277,78.9368,78.7825,78.8732,17048.0
2015-09-30 14:05:00,86.92,87.0,86.9,86.95,6773.0,78.8732,78.9458,78.8551,78.9005,6773.0
2015-09-30 14:10:00,86.92,87.13,86.85,87.13,9811.0,78.8732,79.0638,78.8097,79.0638,9811.0
2015-09-30 14:15:00,87.14,87.34,87.14,87.28,6538.0,79.0729,79.2544,79.0729,79.1999,6538.0
2015-09-30 14:20:00,87.31,87.38,87.25,87.35,4165.0,79.2271,79.2907,79.1727,79.2634,4165.0
2015-09-30 14:25:00,87.37,87.38,87.28,87.36,3871.0,79.2816,79.2907,79.1999,79.2725,3871.0
2015-09-30 14:30:00,87.44,87.44,87.18,87.22,15894.0,79.3451,79.3451,79.1092,79.1455,15894.0
2015-09-30 14:35:00,87.23,87.34,87.2,87.28,18200.0,79.1545,79.2544,79.1273,79.1999,18200.0
2015-09-30 14:40:00,87.25,87.43,87.21,87.43,10736.0,79.1727,79.336,79.1364,79.336,10736.0
2015-09-30 14:45:00,87.43,87.51,87.33,87.45,6877.0,79.336,79.4086,79.2453,79.3542,6877.0
2015-09-30 14:50:00,87.46,87.46,87.31,87.41,10708.0,79.3633,79.3633,79.2271,79.3179,10708.0
2015-09-30 14:55:00,87.39,87.51,87.37,87.42,11662.0,79.2997,79.4086,79.2816,79.327,11662.0
2015-09-30 15:00:00,87.43,87.47,87.21,87.26,19100.0,79.336,79.3723,79.1364,79.1818,19100.0
2015-09-30 15:05:00,87.27,87.37,87.27,87.32,14369.0,79.1908,79.2816,79.1908,79.2362,14369.0
2015-09-30 15:10:00,87.32,87.41,87.3,87.39,9824.0,79.2362,79.3179,79.2181,79.2997,9824.0
2015-09-30 15:15:00,87.36,87.44,87.3,87.41,21656.0,79.2725,79.3451,79.2181,79.3179,21656.0
2015-09-30 15:20:00,87.4,87.48,87.33,87.34,16544.0,79.3088,79.3814,79.2453,79.2544,16544.0
2015-09-30 15:25:00,87.37,87.44,87.31,87.36,9405.0,79.2816,79.3451,79.2271,79.2725,9405.0
2015-09-30 15:30:00,87.41,87.65,87.4,87.65,4111.0,79.3179,79.5357,79.3088,79.5357,4111.0
2015-09-30 15:35:00,87.64,87.74,87.55,87.59,9050.0,79.5266,79.6173,79.4449,79.4812,9050.0
2015-09-30 15:40:00,87.62,87.77,87.55,87.72,14429.0,79.5084,79.6446,79.4449,79.5992,14429.0
2015-09-30 15:45:00,87.71,87.78,87.65,87.78,18678.0,79.5901,79.6536,79.5357,79.6536,18678.0
2015-09-30 15:50:00,87.78,88.03,87.76,88.03,46053.0,79.6536,79.8805,79.6355,79.8805,46053.0
2015-09-30 15:55:00,88.01,88.07,87.95,88.0,98175.0,79.8623,79.9168,79.8079,79.8533,98175.0
2015-10-01 09:30:00,86.24,86.6,86.24,86.4,57387.0,78.2562,78.5829,78.2562,78.4014,57387.0
2015-10-01 09:35:00,86.37,86.37,85.8,85.86,22873.0,78.3742,78.3742,77.8569,77.9114,22873.0
2015-10-01 09:40:00,85.86,85.96,85.64,85.76,12969.0,77.9114,78.0021,77.7117,77.8206,12969.0
2015-10-01 09:45:00,85.76,85.92,85.71,85.75,11464.0,77.8206,77.9658,77.7753,77.8116,11464.0
2015-10-01 09:50:00,85.81,85.88,85.7,85.73,11612.0,77.866,77.9295,77.7662,77.7934,11612.0
2015-10-01 09:55:00,85.73,85.73,85.17,85.18,11930.0,77.7934,77.7934,77.2853,77.2943,11930.0
2015-10-01 10:00:00,85.16,85.39,84.87,85.19,45770.0,77.2762,77.4849,77.013,77.3034,45770.0
2015-10-01 10:05:00,85.22,85.66,85.22,85.64,5264.0,77.3306,77.7299,77.3306,77.7117,5264.0
2015-10-01 10:10:00,85.62,85.74,85.45,85.45,6202.0,77.6936,77.8025,77.5393,77.5393,6202.0
2015-10-01 10:15:00,85.49,85.84,85.49,85.73,6048.0,77.5756,77.8932,77.5756,77.7934,6048.0
2015-10-01 10:20:00,85.73,85.73,85.5,85.5,10642.0,77.7934,77.7934,77.5847,77.5847,10642.0
2015-10-01 10:25:00,85.4,85.57,85.25,85.44,5300.0,77.494,77.6482,77.3578,77.5303,5300.0
2015-10-01 10:30:00,85.44,85.51,85.08,85.12,8550.0,77.5303,77.5938,77.2036,77.2399,8550.0
2015-10-01 10:35:00,85.05,85.2,85.01,85.16,22478.0,77.1764,77.3125,77.1401,77.2762,22478.0
2015-10-01 10:40:00,85.12,85.2,84.86,84.87,11631.0,77.2399,77.3125,77.004,77.013,11631.0
2015-10-01 10:45:00,85.01,85.07,84.91,84.94,6868.0,77.1401,77.1945,77.0493,77.0765,6868.0
2015-10-01 10:50:00,84.95,84.96,84.55,84.55,7658.0,77.0856,77.0947,76.7227,76.7227,7658.0
2015-10-01 10:55:00,84.62,84.82,84.57,84.64,9776.0,76.7862,76.9677,76.7408,76.8043,9776.0
2015-10-01 11:00:00,84.55,84.9,84.45,84.86,15580.0,76.7227,77.0403,76.6319,77.004,15580.0
2015-10-01 11:05:00,84.84,85.01,84.7,84.85,6739.0,76.9858,77.1401,76.8588,76.9949,6739.0
2015-10-01 11:10:00,84.85,85.32,84.85,85.06,22433.0,76.9949,77.4214,76.9949,77.1854,22433.0
2015-10-01 11:15:00,85.18,85.27,85.09,85.23,17613.0,77.2943,77.376,77.2127,77.3397,17613.0
2015-10-01 11:20:00,85.2,85.29,85.05,85.17,12906.0,77.3125,77.3941,77.1764,77.2853,12906.0
2015-10-01 11:25:00,85.13,85.47,85.1,85.36,20235.0,77.249,77.5575,77.2217,77.4577,20235.0
2015-10-01 11:30:00,85.52,85.52,85.3,85.3,12153.0,77.6029,77.6029,77.4032,77.4032,12153.0
2015-10-01 11:35:00,85.35,85.36,85.15,85.27,5800.0,77.4486,77.4577,77.2671,77.376,5800.0
2015-10-01 11:40:00,85.23,85.24,85.21,85.21,400.0,77.3397,77.3488,77.3216,77.3216,400.0
2015-10-01 11:45:00,85.19,85.21,84.86,84.95,3000.0,77.3034,77.3216,77.004,77.0856,3000.0
2015-10-01 11:50:00,84.98,85.04,84.82,84.82,3217.0,77.1128,77.1673,76.9677,76.9677,3217.0
2015-10-01 11:55:00,84.81,84.82,84.61,84.82,1800.0,76.9586,76.9677,76.7771,76.9677,1800.0
2015-10-01 12:00:00,84.81,84.81,84.66,84.76,2000.0,76.9586,76.9586,76.8225,76.9132,2000.0
2015-10-01 12:05:00,84.66,84.77,84.56,84.63,2200.0,76.8225,76.9223,76.7317,76.7952,2200.0
2015-10-01 12:10:00,84.64,84.9,84.64,84.87,1804.0,76.8043,77.0403,76.8043,77.013,1804.0
2015-10-01 12:15:00,84.9,85.07,84.85,84.98,6401.0,77.0403,77.1945,76.9949,77.1128,6401.0
2015-10-01 12:20:00,84.98,84.99,84.88,84.9,2786.0,77.1128,77.1219,77.0221,77.0403,2786.0
2015-10-01 12:25:00,84.89,85.05,84.89,85.03,1200.0,77.0312,77.1764,77.0312,77.1582,1200.0
2015-10-01 12:30:00,85.05,85.17,85.05,85.12,2800.0,77.1764,77.2853,77.1764,77.2399,2800.0
2015-10-01 12:35:00,85.17,85.26,85.15,85.24,3200.0,77.2853,77.3669,77.2671,77.3488,3200.0
2015-10-01 12:40:00,85.25,85.25,85.14,85.18,3200.0,77.3578,77.3578,77.258,77.2943,3200.0
2015-10-01 12:45:00,85.13,85.2,85.05,85.05,2400.0,77.249,77.3125,77.1764,77.1764,2400.0
2015-10-01 12:50:00,85.07,85.07,84.93,84.93,700.0,77.1945,77.1945,77.0675,77.0675,700.0
2015-10-01 12:55:00,84.94,85.14,84.94,85.14,927.0,77.0765,77.258,77.0765,77.258,927.0
2015-10-01 13:00:00,85.18,85.18,84.81,84.91,6850.0,77.2943,77.2943,76.9586,77.0493,6850.0
2015-10-01 13:05:00,84.92,85.02,84.83,85.02,4700.0,77.0584,77.1491,76.9767,77.1491,4700.0
2015-10-01 13:10:00,85.05,85.05,84.76,84.8,3600.0,77.1764,77.1764,76.9132,76.9495,3600.0
2015-10-01 13:15:00,84.81,84.94,84.72,84.72,8900.0,76.9586,77.0765,76.8769,76.8769,8900.0
2015-10-01 13:20:00,84.78,84.82,84.64,84.75,4800.0,76.9314,76.9677,76.8043,76.9041,4800.0
2015-10-01 13:25:00,84.81,84.82,84.64,84.65,4100.0,76.9586,76.9677,76.8043,76.8134,4100.0
2015-10-01 13:30:00,84.76,84.82,84.7,84.75,1200.0,76.9132,76.9677,76.8588,76.9041,1200.0
2015-10-01 13:35:00,84.8,84.96,84.74,84.74,5000.0,76.9495,77.0947,76.8951,76.8951,5000.0
2015-10-01 13:40:00,84.75,84.83,84.74,84.8,18065.0,76.9041,76.9767,76.8951,76.9495,18065.0
2015-10-01 13:45:00,84.79,85.01,84.79,85.01,7131.0,76.9404,77.1401,76.9404,77.1401,7131.0
2015-10-01 13:50:00,85.05,85.15,84.94,85.11,4372.0,77.1764,77.2671,77.0765,77.2308,4372.0
2015-10-01 13:55:00,85.15,85.25,85.09,85.25,3010.0,77.2671,77.3578,77.2127,77.3578,3010.0
2015-10-01 14:00:00,85.2,85.24,85.12,85.2,6400.0,77.3125,77.3488,77.2399,77.3125,6400.0
2015-10-01 14:05:00,85.21,85.49,85.21,85.38,15393.0,77.3216,77.5756,77.3216,77.4758,15393.0
2015-10-01 14:10:00,85.44,85.59,85.38,85.41,14250.0,77.5303,77.6664,77.4758,77.503,14250.0
2015-10-01 14:15:00,85.44,85.52,85.39,85.44,6815.0,77.5303,77.6029,77.4849,77.5303,6815.0
2015-10-01 14:20:00,85.45,85.45,85.25,85.36,8284.0,77.5393,77.5393,77.3578,77.4577,8284.0
2015-10-01 14:25:00,85.35,85.48,85.27,85.41,17500.0,77.4486,77.5666,77.376,77.503,17500.0
2015-10-01 14:30:00,85.47,85.62,85.46,85.5,5793.0,77.5575,77.6936,77.5484,77.5847,5793.0
2015-10-01 14:35:00,85.55,85.69,85.5,85.67,5400.0,77.6301,77.7571,77.5847,77.739,5400.0
2015-10-01 14:40:00,85.7,85.73,85.52,85.53,4800.0,77.7662,77.7934,77.6029,77.6119,4800.0
2015-10-01 14:45:00,85.53,85.6,85.37,85.37,3092.0,77.6119,77.6754,77.4667,77.4667,3092.0
2015-10-01 14:50:00,85.39,85.65,85.38,85.65,3808.0,77.4849,77.7208,77.4758,77.7208,3808.0
2015-10-01 14:55:00,85.66,85.79,85.63,85.65,8752.0,77.7299,77.8479,77.7027,77.7208,8752.0
2015-10-01 15:00:00,85.71,85.84,85.71,85.73,1900.0,77.7753,77.8932,77.7753,77.7934,1900.0
2015-10-01 15:05:00,85.71,85.74,85.57,85.61,4754.0,77.7753,77.8025,77.6482,77.6845,4754.0
2015-10-01 15:10:00,85.59,85.82,85.58,85.81,5351.0,77.6664,77.8751,77.6573,77.866,5351.0
2015-10-01 15:15:00,85.78,85.86,85.68,85.86,4309.0,77.8388,77.9114,77.748,77.9114,4309.0
2015-10-01 15:20:00,85.82,85.83,85.67,85.78,5011.0,77.8751,77.8842,77.739,77.8388,5011.0
2015-10-01 15:25:00,85.78,85.79,85.62,85.68,9594.0,77.8388,77.8479,77.6936,77.748,9594.0
2015-10-01 15:30:00,85.66,85.74,85.62,85.74,7074.0,77.7299,77.8025,77.6936,77.8025,7074.0
2015-10-01 15:35:00,85.73,85.73,85.53,85.58,6970.0,77.7934,77.7934,77.6119,77.6573,6970.0
2015-10-01 15:40:00,85.59,85.75,85.59,85.73,7638.0,77.6664,77.8116,77.6664,77.7934,7638.0
2015-10-01 15:45:00,85.73,85.79,85.73,85.77,21495.0,77.7934,77.8479,77.7934,77.8297,21495.0
2015-10-01 15:50:00,85.78,85.88,85.76,85.88,21686.0,77.8388,77.9295,77.8206,77.9295,21686.0
2015-10-01 15:55:00,85.86,86.04,85.8,86.0,41685.0,77.9114,78.0747,77.8569,78.0384,41685.0
2015-10-02 09:30:00,85.89,85.96,85.63,85.69,35866.0,77.9386,78.0021,77.7027,77.7571,35866.0
2015-10-02 09:35:00,85.72,86.03,85.55,85.87,20937.0,77.7843,78.0656,77.6301,77.9205,20937.0
2015-10-02 09:40:00,85.84,86.25,85.75,86.03,19706.0,77.8932,78.2653,77.8116,78.0656,19706.0
2015-10-02 09:45:00,85.92,86.01,85.75,85.83,12740.0,77.9658,78.0475,77.8116,77.8842,12740.0
2015-10-02 09:50:00,85.75,85.75,85.45,85.57,16246.0,77.8116,77.8116,77.5393,77.6482,16246.0
2015-10-02 09:55:00,85.56,85.81,85.52,85.72,14845.0,77.6392,77.866,77.6029,77.7843,14845.0
2015-10-02 10:00:00,85.67,85.95,85.62,85.7,8815.0,77.739,77.993,77.6936,77.7662,8815.0
2015-10-02 10:05:00,85.68,85.92,85.6,85.92,6537.0,77.748,77.9658,77.6754,77.9658,6537.0
2015-10-02 10:10:00,85.96,86.15,85.91,86.15,11049.0,78.0021,78.1745,77.9567,78.1745,11049.0
2015-10-02 10:15:00,86.21,86.51,86.21,86.47,14684.0,78.229,78.5012,78.229,78.4649,14684.0
2015-10-02 10:20:00,86.47,86.58,86.37,86.41,12849.0,78.4649,78.5647,78.3742,78.4105,12849.0
2015-10-02 10:25:00,86.41,86.46,86.21,86.21,9526.0,78.4105,78.4558,78.229,78.229,9526.0
2015-10-02 10:30:00,86.24,86.37,86.16,86.33,5412.0,78.2562,78.3742,78.1836,78.3379,5412.0
2015-10-02 10:35:00,86.3,86.57,86.29,86.52,8261.0,78.3106,78.5556,78.3016,78.5103,8261.0
2015-10-02 10:40:00,86.59,86.92,86.55,86.86,8294.0,78.5738,78.8732,78.5375,78.8188,8294.0
2015-10-02 10:45:00,86.85,87.04,86.8,87.04,20266.0,78.8097,78.9821,78.7644,78.9821,20266.0
2015-10-02 10:50:00,87.03,87.03,86.68,86.68,4850.0,78.9731,78.9731,78.6555,78.6555,4850.0
2015-10-02 10:55:00,86.86,86.94,86.81,86.94,1890.0,78.8188,78.8914,78.7734,78.8914,1890.0
2015-10-02 11:00:00,86.99,87.04,86.93,86.97,1726.0,78.9368,78.9821,78.8823,78.9186,1726.0
2015-10-02 11:05:00,86.97,87.21,86.97,87.15,3884.0,78.9186,79.1364,78.9186,79.082,3884.0
2015-10-02 11:10:00,87.13,87.19,86.9,86.9,2197.0,79.0638,79.1183,78.8551,78.8551,2197.0
2015-10-02 11:15:00,86.9,86.94,86.68,86.79,3163.0,78.8551,78.8914,78.6555,78.7553,3163.0
2015-10-02 11:20:00,86.84,86.94,86.52,86.52,7810.0,78.8007,78.8914,78.5103,78.5103,7810.0
2015-10-02 11:25:00,86.56,86.94,86.56,86.92,8296.0,78.5466,78.8914,78.5466,78.8732,8296.0
2015-10-02 11:30:00,86.97,87.02,86.95,86.98,1300.0,78.9186,78.964,78.9005,78.9277,1300.0
2015-10-02 11:35:00,87.05,87.12,86.92,86.99,3850.0,78.9912,79.0547,78.8732,78.9368,3850.0
2015-10-02 11:40:00,86.93,87.05,86.93,86.96,1300.0,78.8823,78.9912,78.8823,78.9095,1300.0
2015-10-02 11:45:00,86.96,87.06,86.96,87.0,8081.0,78.9095,79.0003,78.9095,78.9458,8081.0
2015-10-02 11:50:00,86.95,87.09,86.89,87.05,1500.0,78.9005,79.0275,78.846,78.9912,1500.0
2015-10-02 11:55:00,87.03,87.15,87.03,87.14,1600.0,78.9731,79.082,78.9731,79.0729,1600.0
2015-10-02 12:00:00,87.18,87.21,87.09,87.14,1900.0,79.1092,79.1364,79.0275,79.0729,1900.0
2015-10-02 12:05:00,87.2,87.42,87.19,87.39,18247.0,79.1273,79.327,79.1183,79.2997,18247.0
2015-10-02 12:10:00,87.47,87.6,87.42,87.57,6611.0,79.3723,79.4903,79.327,79.4631,6611.0
2015-10-02 12:15:00,87.64,87.7,87.5,87.59,7230.0,79.5266,79.581,79.3996,79.4812,7230.0
2015-10-02 12:20:00,87.58,87.59,87.45,87.52,3400.0,79.4721,79.4812,79.3542,79.4177,3400.0
2015-10-02 12:25:00,87.44,87.56,87.44,87.56,2300.0,79.3451,79.454,79.3451,79.454,2300.0
2015-10-02 12:30:00,87.6,87.95,87.6,87.77,9019.0,79.4903,79.8079,79.4903,79.6446,9019.0
2015-10-02 12:35:00,87.86,87.91,87.73,87.89,16281.0,79.7262,79.7716,79.6083,79.7534,16281.0
2015-10-02 12:40:00,87.88,87.96,87.82,87.87,13016.0,79.7444,79.817,79.6899,79.7353,13016.0
2015-10-02 12:45:00,87.92,88.0,87.83,87.96,5302.0,79.7807,79.8533,79.699,79.817,5302.0
2015-10-02 12:50:00,87.91,88.02,87.89,87.89,9067.0,79.7716,79.8714,79.7534,79.7534,9067.0
2015-10-02 12:55:00,87.88,87.91,87.71,87.8,13757.0,79.7444,79.7716,79.5901,79.6718,13757.0
2015-10-02 13:00:00,87.83,87.96,87.7,87.88,7300.0,79.699,79.817,79.581,79.7444,7300.0
2015-10-02 13:05:00,87.91,87.98,87.87,87.98,3150.0,79.7716,79.8351,79.7353,79.8351,3150.0
2015-10-02 13:10:00,87.98,88.04,87.94,88.03,12196.0,79.8351,79.8896,79.7988,79.8805,12196.0
2015-10-02 13:15:00,88.0,88.1,87.98,88.02,14050.0,79.8533,79.944,79.8351,79.8714,14050.0
2015-10-02 13:20:00,88.02,88.06,87.91,87.92,10005.0,79.8714,79.9077,79.7716,79.7807,10005.0
2015-10-02 13:25:00,87.9,87.94,87.77,87.9,5695.0,79.7625,79.7988,79.6446,79.7625,5695.0
2015-10-02 13:30:00,87.91,87.93,87.85,87.85,2450.0,79.7716,79.7897,79.7172,79.7172,2450.0
2015-10-02 13:35:00,87.85,87.85,87.65,87.65,6724.0,79.7172,79.7172,79.5357,79.5357,6724.0
2015-10-02 13:40:00,87.63,87.63,87.51,87.6,4800.0,79.5175,79.5175,79.4086,79.4903,4800.0
2015-10-02 13:45:00,87.59,87.73,87.55,87.71,3749.0,79.4812,79.6083,79.4449,79.5901,3749.0
2015-10-02 13:50:00,87.72,87.73,87.58,87.58,2644.0,79.5992,79.6083,79.4721,79.4721,2644.0
2015-10-02 13:55:00,87.54,87.63,87.53,87.53,1900.0,79.4358,79.5175,79.4268,79.4268,1900.0
2015-10-02 14:00:00,87.52,87.52,87.46,87.49,2700.0,79.4177,79.4177,79.3633,79.3905,2700.0
2015-10-02 14:05:00,87.52,87.66,87.47,87.66,7118.0,79.4177,79.5447,79.3723,79.5447,7118.0
2015-10-02 14:10:00,87.67,87.7,87.51,87.66,9164.0,79.5538,79.581,79.4086,79.5447,9164.0
2015-10-02 14:15:00,87.69,87.74,87.59,87.59,5400.0,79.572,79.6173,79.4812,79.4812,5400.0
2015-10-02 14:20:00,87.57,87.79,87.52,87.79,2136.0,79.4631,79.6627,79.4177,79.6627,2136.0
2015-10-02 14:25:00,87.86,87.92,87.81,87.9,4800.0,79.7262,79.7807,79.6809,79.7625,4800.0
2015-10-02 14:30:00,87.93,88.03,87.91,87.93,4277.0,79.7897,79.8805,79.7716,79.7897,4277.0
2015-10-02 14:35:00,87.93,88.14,87.85,88.12,28322.0,79.7897,79.9803,79.7172,79.9622,28322.0
2015-10-02 14:40:00,88.14,88.14,87.93,88.05,16533.0,79.9803,79.9803,79.7897,79.8986,16533.0
2015-10-02 14:45:00,88.12,88.12,87.96,87.98,12082.0,79.9622,79.9622,79.817,79.8351,12082.0
2015-10-02 14:50:00,87.97,88.06,87.94,87.99,6769.0,79.826,79.9077,79.7988,79.8442,6769.0
2015-10-02 14:55:00,88.03,88.05,87.91,87.91,4400.0,79.8805,79.8986,79.7716,79.7716,4400.0
2015-10-02 15:00:00,87.91,88.04,87.84,88.02,14767.0,79.7716,79.8896,79.7081,79.8714,14767.0
2015-10-02 15:05:00,88.05,88.15,87.96,88.09,7030.0,79.8986,79.9894,79.817,79.9349,7030.0
2015-10-02 15:10:00,88.1,88.16,88.01,88.14,9404.0,79.944,79.9985,79.8623,79.9803,9404.0
2015-10-02 15:15:00,88.17,88.33,88.13,88.33,14805.0,80.0075,80.1527,79.9712,80.1527,14805.0
2015-10-02 15:20:00,88.31,88.47,88.17,88.28,14160.0,80.1346,80.2798,80.0075,80.1073,14160.0
2015-10-02 15:25:00,88.32,88.56,88.31,88.55,32708.0,80.1436,80.3614,80.1346,80.3523,32708.0
2015-10-02 15:30:00,88.56,88.59,88.43,88.49,12952.0,80.3614,80.3886,80.2435,80.2979,12952.0
2015-10-02 15:35:00,88.52,88.71,88.48,88.51,41021.0,80.3251,80.4975,80.2888,80.316,41021.0
2015-10-02 15:40:00,88.53,88.55,88.26,88.3,10003.0,80.3342,80.3523,80.0892,80.1255,10003.0
2015-10-02 15:45:00,88.3,88.49,88.21,88.48,13250.0,80.1255,80.2979,80.0438,80.2888,13250.0
2015-10-02 15:50:00,88.51,88.51,88.33,88.36,17404.0,80.316,80.316,80.1527,80.1799,17404.0
2015-10-02 15:55:00,88.37,88.41,88.26,88.41,34909.0,80.189,80.2253,80.0892,80.2253,34909.0
2015-10-05 09:30:00,88.69,88.79,88.53,88.69,18528.0,80.4794,80.5701,80.3342,80.4794,18528.0
2015-10-05 09:35:00,88.72,88.92,88.72,88.83,8411.0,80.5066,80.6881,80.5066,80.6064,8411.0
2015-10-05 09:40:00,88.84,89.04,88.84,88.93,4879.0,80.6155,80.797,80.6155,80.6972,4879.0
2015-10-05 09:45:00,88.96,89.04,88.91,88.91,9250.0,80.7244,80.797,80.679,80.679,9250.0
2015-10-05 09:50:00,88.97,89.07,88.91,88.92,4078.0,80.7335,80.8242,80.679,80.6881,4078.0
2015-10-05 09:55:00,88.9,88.98,88.85,88.98,6250.0,80.6699,80.7425,80.6246,80.7425,6250.0
2015-10-05 10:00:00,88.99,89.08,88.83,88.89,6478.0,80.7516,80.8333,80.6064,80.6609,6478.0
2015-10-05 10:05:00,89.0,89.22,88.98,89.12,5743.0,80.7607,80.9603,80.7425,80.8696,5743.0
2015-10-05 10:10:00,89.12,89.18,89.0,89.15,12206.0,80.8696,80.924,80.7607,80.8968,12206.0
2015-10-05 10:15:00,89.12,89.23,89.09,89.22,5507.0,80.8696,80.9694,80.8424,80.9603,5507.0
2015-10-05 10:20:00,89.26,89.62,89.26,89.62,9386.0,80.9966,81.3233,80.9966,81.3233,9386.0
2015-10-05 10:25:00,89.58,89.63,89.49,89.5,18703.0,81.287,81.3324,81.2053,81.2144,18703.0
2015-10-05 10:30:00,89.55,89.64,89.48,89.52,12827.0,81.2598,81.3414,81.1963,81.2325,12827.0
2015-10-05 10:35:00,89.48,89.56,89.42,89.43,3330.0,81.1963,81.2688,81.1418,81.1509,3330.0
2015-10-05 10:40:00,89.38,89.38,89.25,89.25,5540.0,81.1055,81.1055,80.9875,80.9875,5540.0
2015-10-05 10:45:00,89.21,89.27,89.1,89.22,7572.0,80.9512,81.0057,80.8514,80.9603,7572.0
2015-10-05 10:50:00,89.26,89.26,89.05,89.17,15115.0,80.9966,80.9966,80.8061,80.9149,15115.0
2015-10-05 10:55:00,89.23,89.23,89.09,89.15,5510.0,80.9694,80.9694,80.8424,80.8968,5510.0
2015-10-05 11:00:00,89.16,89.19,89.02,89.05,10609.0,80.9059,80.9331,80.7788,80.8061,10609.0
2015-10-05 11:05:00,89.08,89.11,88.97,89.09,7276.0,80.8333,80.8605,80.7335,80.8424,7276.0
2015-10-05 11:10:00,89.12,89.14,88.93,88.97,17700.0,80.8696,80.8877,80.6972,80.7335,17700.0
2015-10-05 11:15:00,88.95,89.06,88.89,88.92,32108.0,80.7153,80.8151,80.6609,80.6881,32108.0
2015-10-05 11:20:00,88.9,89.05,88.9,88.99,7881.0,80.6699,80.8061,80.6699,80.7516,7881.0
2015-10-05 11:25:00,88.94,89.12,88.91,88.91,5653.0,80.7062,80.8696,80.679,80.679,5653.0
2015-10-05 11:30:00,88.92,89.11,88.9,88.98,10453.0,80.6881,80.8605,80.6699,80.7425,10453.0
2015-10-05 11:35:00,88.99,89.22,88.96,89.2,3977.0,80.7516,80.9603,80.7244,80.9422,3977.0
2015-10-05 11:40:00,89.15,89.31,89.15,89.28,3757.0,80.8968,81.042,80.8968,81.0148,3757.0
2015-10-05 11:45:00,89.27,89.49,89.27,89.48,6700.0,81.0057,81.2053,81.0057,81.1963,6700.0
2015-10-05 11:50:00,89.56,89.61,89.48,89.61,5800.0,81.2688,81.3142,81.1963,81.3142,5800.0
2015-10-05 11:55:00,89.64,89.7,89.59,89.69,6100.0,81.3414,81.3959,81.2961,81.3868,6100.0
2015-10-05 12:00:00,89.71,89.76,89.68,89.75,3100.0,81.405,81.4503,81.3777,81.4413,3100.0
2015-10-05 12:05:00,89.75,89.82,89.65,89.72,7692.0,81.4413,81.5048,81.3505,81.414,7692.0
2015-10-05 12:10:00,89.66,89.69,89.63,89.69,2400.0,81.3596,81.3868,81.3324,81.3868,2400.0
2015-10-05 12:15:00,89.65,89.85,89.65,89.7,2810.0,81.3505,81.532,81.3505,81.3959,2810.0
2015-10-05 12:20:00,89.74,89.74,89.49,89.5,2400.0,81.4322,81.4322,81.2053,81.2144,2400.0
2015-10-05 12:25:00,89.5,89.53,89.36,89.51,2314.0,81.2144,81.2416,81.0874,81.2235,2314.0
2015-10-05 12:30:00,89.5,89.51,89.31,89.5,3060.0,81.2144,81.2235,81.042,81.2144,3060.0
2015-10-05 12:35:00,89.43,89.54,89.38,89.54,1800.0,81.1509,81.2507,81.1055,81.2507,1800.0
2015-10-05 12:40:00,89.48,89.55,89.38,89.45,1300.0,81.1963,81.2598,81.1055,81.169,1300.0
2015-10-05 12:45:00,89.58,89.63,89.44,89.54,3417.0,81.287,81.3324,81.16,81.2507,3417.0
2015-10-05 12:50:00,89.61,89.68,89.5,89.58,4100.0,81.3142,81.3777,81.2144,81.287,4100.0
2015-10-05 12:55:00,89.54,89.69,89.52,89.62,4800.0,81.2507,81.3868,81.2325,81.3233,4800.0
2015-10-05 13:00:00,89.67,89.76,89.58,89.66,4400.0,81.3687,81.4503,81.287,81.3596,4400.0
2015-10-05 13:05:00,89.61,89.78,89.6,89.78,5000.0,81.3142,81.4685,81.3051,81.4685,5000.0
2015-10-05 13:10:00,89.64,89.92,89.64,89.86,3735.0,81.3414,81.5955,81.3414,81.5411,3735.0
2015-10-05 13:15:00,89.85,89.92,89.81,89.89,3900.0,81.532,81.5955,81.4957,81.5683,3900.0
2015-10-05 13:20:00,89.85,89.9,89.75,89.78,4100.0,81.532,81.5774,81.4413,81.4685,4100.0
2015-10-05 13:25:00,89.78,89.83,89.63,89.63,8400.0,81.4685,81.5138,81.3324,81.3324,8400.0
2015-10-05 13:30:00,89.62,89.72,89.57,89.68,9673.0,81.3233,81.414,81.2779,81.3777,9673.0
2015-10-05 13:35:00,89.69,89.82,89.65,89.82,5448.0,81.3868,81.5048,81.3505,81.5048,5448.0
2015-10-05 13:40:00,89.82,89.84,89.72,89.84,4600.0,81.5048,81.5229,81.414,81.5229,4600.0
2015-10-05 13:45:00,89.83,89.94,89.82,89.89,6142.0,81.5138,81.6137,81.5048,81.5683,6142.0
2015-10-05 13:50:00,89.89,89.97,89.79,89.97,6100.0,81.5683,81.6409,81.4776,81.6409,6100.0
2015-10-05 13:55:00,89.97,90.06,89.82,89.82,9820.0,81.6409,81.7226,81.5048,81.5048,9820.0
2015-10-05 14:00:00,89.81,89.82,89.55,89.66,12823.0,81.4957,81.5048,81.2598,81.3596,12823.0
2015-10-05 14:05:00,89.67,89.67,89.49,89.55,4100.0,81.3687,81.3687,81.2053,81.2598,4100.0
2015-10-05 14:10:00,89.51,89.73,89.51,89.68,6408.0,81.2235,81.4231,81.2235,81.3777,6408.0
2015-10-05 14:15:00,89.67,89.76,89.59,89.6,7575.0,81.3687,81.4503,81.2961,81.3051,7575.0
2015-10-05 14:20:00,89.54,89.58,89.45,89.52,6399.0,81.2507,81.287,81.169,81.2325,6399.0
2015-10-05 14:25:00,89.5,89.69,89.5,89.57,4500.0,81.2144,81.3868,81.2144,81.2779,4500.0
2015-10-05 14:30:00,89.56,89.83,89.55,89.79,7200.0,81.2688,81.5138,81.2598,81.4776,7200.0
2015-10-05 14:35:00,89.76,89.79,89.65,89.68,3010.0,81.4503,81.4776,81.3505,81.3777,3010.0
2015-10-05 14:40:00,89.68,89.71,89.61,89.63,3850.0,81.3777,81.405,81.3142,81.3324,3850.0
2015-10-05 14:45:00,89.61,89.61,89.53,89.55,6027.0,81.3142,81.3142,81.2416,81.2598,6027.0
2015-10-05 14:50:00,89.53,89.58,89.42,89.42,10597.0,81.2416,81.287,81.1418,81.1418,10597.0
2015-10-05 14:55:00,89.43,89.53,89.42,89.48,9255.0,81.1509,81.2416,81.1418,81.1963,9255.0
2015-10-05 15:00:00,89.49,89.53,89.45,89.51,8584.0,81.2053,81.2416,81.169,81.2235,8584.0
2015-10-05 15:05:00,89.51,89.58,89.48,89.54,6353.0,81.2235,81.287,81.1963,81.2507,6353.0
2015-10-05 15:10:00,89.55,89.56,89.42,89.46,7438.0,81.2598,81.2688,81.1418,81.1781,7438.0
2015-10-05 15:15:00,89.47,89.47,89.33,89.39,9806.0,81.1872,81.1872,81.0601,81.1146,9806.0
2015-10-05 15:20:00,89.39,89.45,89.37,89.43,5940.0,81.1146,81.169,81.0964,81.1509,5940.0
2015-10-05 15:25:00,89.42,89.5,89.42,89.45,2600.0,81.1418,81.2144,81.1418,81.169,2600.0
2015-10-05 15:30:00,89.44,89.56,89.44,89.52,7400.0,81.16,81.2688,81.16,81.2325,7400.0
2015-10-05 15:35:00,89.51,89.59,89.45,89.46,20813.0,81.2235,81.2961,81.169,81.1781,20813.0
2015-10-05 15:40:00,89.45,89.45,89.37,89.37,6176.0,81.169,81.169,81.0964,81.0964,6176.0
2015-10-05 15:45:00,89.4,89.5,89.39,89.47,5499.0,81.1237,81.2144,81.1146,81.1872,5499.0
2015-10-05 15:50:00,89.52,89.6,89.45,89.45,15583.0,81.2325,81.3051,81.169,81.169,15583.0
2015-10-05 15:55:00,89.45,89.48,89.27,89.34,30889.0,81.169,81.1963,81.0057,81.0692,30889.0
2015-10-06 09:30:00,89.97,90.27,89.75,90.04,46121.0,81.6409,81.9131,81.4413,81.7044,46121.0
2015-10-06 09:35:00,90.07,90.15,89.8,89.99,14306.0,81.7316,81.8042,81.4866,81.659,14306.0
2015-10-06 09:40:00,90.0,90.27,89.98,90.27,13587.0,81.6681,81.9131,81.65,81.9131,13587.0
2015-10-06 09:45:00,90.34,90.59,90.34,90.51,14278.0,81.9766,82.2035,81.9766,82.1309,14278.0
2015-10-06 09:50:00,90.55,90.55,90.34,90.49,12954.0,82.1672,82.1672,81.9766,82.1127,12954.0
2015-10-06 09:55:00,90.53,90.78,90.51,90.75,17557.0,82.149,82.3759,82.1309,82.3487,17557.0
2015-10-06 10:00:00,90.74,90.8,90.26,90.27,10599.0,82.3396,82.394,81.904,81.9131,10599.0
2015-10-06 10:05:00,90.24,90.3,90.15,90.29,4196.0,81.8859,81.9403,81.8042,81.9313,4196.0
2015-10-06 10:10:00,90.25,90.43,90.18,90.25,9585.0,81.895,82.0583,81.8314,81.895,9585.0
2015-10-06 10:15:00,90.23,90.24,89.8,89.87,13602.0,81.8768,81.8859,81.4866,81.5501,13602.0
2015-10-06 10:20:00,89.86,89.88,89.57,89.67,29576.0,81.5411,81.5592,81.2779,81.3687,29576.0
2015-10-06 10:25:00,89.59,89.83,89.58,89.62,6202.0,81.2961,81.5138,81.287,81.3233,6202.0
2015-10-06 10:30:00,89.63,89.67,89.51,89.61,6916.0,81.3324,81.3687,81.2235,81.3142,6916.0
2015-10-06 10:35:00,89.51,89.59,89.35,89.52,9405.0,81.2235,81.2961,81.0783,81.2325,9405.0
2015-10-06 10:40:00,89.5,89.83,89.48,89.83,25715.0,81.2144,81.5138,81.1963,81.5138,25715.0
2015-10-06 10:45:00,89.79,89.98,89.79,89.84,7054.0,81.4776,81.65,81.4776,81.5229,7054.0
2015-10-06 10:50:00,89.86,89.92,89.73,89.84,7375.0,81.5411,81.5955,81.4231,81.5229,7375.0
2015-10-06 10:55:00,89.81,89.85,89.62,89.73,5750.0,81.4957,81.532,81.3233,81.4231,5750.0
2015-10-06 11:00:00,89.67,89.83,89.65,89.8,4099.0,81.3687,81.5138,81.3505,81.4866,4099.0
2015-10-06 11:05:00,89.81,89.97,89.72,89.95,8585.0,81.4957,81.6409,81.414,81.6227,8585.0
2015-10-06 11:10:00,89.94,89.97,89.83,89.91,3950.0,81.6137,81.6409,81.5138,81.5864,3950.0
2015-10-06 11:15:00,89.91,90.25,89.85,90.25,9928.0,81.5864,81.895,81.532,81.895,9928.0
2015-10-06 11:20:00,90.17,90.21,90.08,90.17,4527.0,81.8224,81.8587,81.7407,81.8224,4527.0
2015-10-06 11:25:00,90.09,90.17,90.03,90.15,3500.0,81.7498,81.8224,81.6953,81.8042,3500.0
2015-10-06 11:30:00,90.2,90.21,89.91,89.91,11319.0,81.8496,81.8587,81.5864,81.5864,11319.0
2015-10-06 11:35:00,89.89,89.97,89.65,89.65,3200.0,81.5683,81.6409,81.3505,81.3505,3200.0
2015-10-06 11:40:00,89.68,89.68,89.55,89.55,1300.0,81.3777,81.3777,81.2598,81.2598,1300.0
2015-10-06 11:45:00,89.55,89.63,89.46,89.63,1376.0,81.2598,81.3324,81.1781,81.3324,1376.0
2015-10-06 11:50:00,89.61,89.77,89.58,89.75,2200.0,81.3142,81.4594,81.287,81.4413,2200.0
2015-10-06 11:55:00,89.78,89.79,89.36,89.46,2704.0,81.4685,81.4776,81.0874,81.1781,2704.0
2015-10-06 12:00:00,89.52,89.57,89.43,89.56,1300.0,81.2325,81.2779,81.1509,81.2688,1300.0
2015-10-06 12:05:00,89.56,89.61,89.52,89.61,1200.0,81.2688,81.3142,81.2325,81.3142,1200.0
2015-10-06 12:10:00,89.61,89.89,89.6,89.82,11900.0,81.3142,81.5683,81.3051,81.5048,11900.0
2015-10-06 12:15:00,89.82,89.82,89.68,89.68,1600.0,81.5048,81.5048,81.3777,81.3777,1600.0
2015-10-06 12:20:00,89.64,89.77,89.6,89.77,1805.0,81.3414,81.4594,81.3051,81.4594,1805.0
2015-10-06 12:25:00,89.6,89.71,89.59,89.65,3300.0,81.3051,81.405,81.2961,81.3505,3300.0
2015-10-06 12:30:00,89.58,89.58,89.3,89.34,6036.0,81.287,81.287,81.0329,81.0692,6036.0
2015-10-06 12:35:00,89.37,89.37,89.29,89.34,300.0,81.0964,81.0964,81.0238,81.0692,300.0
2015-10-06 12:40:00,89.3,89.4,89.3,89.4,1300.0,81.0329,81.1237,81.0329,81.1237,1300.0
2015-10-06 12:45:00,89.36,89.36,89.35,89.35,200.0,81.0874,81.0874,81.0783,81.0783,200.0
2015-10-06 12:50:00,89.42,89.42,89.37,89.37,1400.0,81.1418,81.1418,81.0964,81.0964,1400.0
2015-10-06 12:55:00,89.36,89.41,89.36,89.37,700.0,81.0874,81.1327,81.0874,81.0964,700.0
2015-10-06 13:00:00,89.46,89.57,89.46,89.57,1400.0,81.1781,81.2779,81.1781,81.2779,1400.0
2015-10-06 13:05:00,89.57,89.71,89.57,89.69,600.0,81.2779,81.405,81.2779,81.3868,600.0
2015-10-06 13:10:00,89.76,89.78,89.67,89.78,3500.0,81.4503,81.4685,81.3687,81.4685,3500.0
2015-10-06 13:15:00,89.81,89.88,89.79,89.83,1100.0,81.4957,81.5592,81.4776,81.5138,1100.0
2015-10-06 13:20:00,89.88,89.91,89.84,89.84,1100.0,81.5592,81.5864,81.5229,81.5229,1100.0
2015-10-06 13:25:00,89.91,89.96,89.89,89.92,869.0,81.5864,81.6318,81.5683,81.5955,869.0
2015-10-06 13:30:00,89.89,89.98,89.89,89.91,2400.0,81.5683,81.65,81.5683,81.5864,2400.0
2015-10-06 13:35:00,89.87,89.91,89.83,89.91,1400.0,81.5501,81.5864,81.5138,81.5864,1400.0
2015-10-06 13:40:00,89.89,89.92,89.83,89.92,1300.0,81.5683,81.5955,81.5138,81.5955,1300.0
2015-10-06 13:45:00,89.89,89.9,89.83,89.9,1500.0,81.5683,81.5774,81.5138,81.5774,1500.0
2015-10-06 13:50:00,89.92,89.93,89.74,89.79,4800.0,81.5955,81.6046,81.4322,81.4776,4800.0
2015-10-06 13:55:00,89.81,89.86,89.74,89.82,2519.0,81.4957,81.5411,81.4322,81.5048,2519.0
2015-10-06 14:00:00,89.76,89.85,89.73,89.8,5005.0,81.4503,81.532,81.4231,81.4866,5005.0
2015-10-06 14:05:00,89.77,89.89,89.77,89.79,4200.0,81.4594,81.5683,81.4594,81.4776,4200.0
2015-10-06 14:10:00,89.78,90.06,89.74,90.06,9450.0,81.4685,81.7226,81.4322,81.7226,9450.0
2015-10-06 14:15:00,90.08,90.16,90.08,90.15,603.0,81.7407,81.8133,81.7407,81.8042,603.0
2015-10-06 14:20:00,90.13,90.23,90.12,90.14,1800.0,81.7861,81.8768,81.777,81.7951,1800.0
2015-10-06 14:25:00,90.11,90.11,90.03,90.11,1830.0,81.7679,81.7679,81.6953,81.7679,1830.0
2015-10-06 14:30:00,90.11,90.2,90.03,90.09,1781.0,81.7679,81.8496,81.6953,81.7498,1781.0
2015-10-06 14:35:00,90.12,90.12,90.08,90.08,349.0,81.777,81.777,81.7407,81.7407,349.0
2015-10-06 14:40:00,90.12,90.12,89.96,89.96,1126.0,81.777,81.777,81.6318,81.6318,1126.0
2015-10-06 14:45:00,89.96,90.02,89.88,89.95,3454.0,81.6318,81.6863,81.5592,81.6227,3454.0
2015-10-06 14:50:00,89.99,90.01,89.9,89.96,3670.0,81.659,81.6772,81.5774,81.6318,3670.0
2015-10-06 14:55:00,89.86,89.91,89.81,89.91,3344.0,81.5411,81.5864,81.4957,81.5864,3344.0
2015-10-06 15:00:00,89.85,89.9,89.76,89.9,2200.0,81.532,81.5774,81.4503,81.5774,2200.0
2015-10-06 15:05:00,89.86,90.02,89.8,89.97,3002.0,81.5411,81.6863,81.4866,81.6409,3002.0
2015-10-06 15:10:00,89.97,90.06,89.79,89.9,6119.0,81.6409,81.7226,81.4776,81.5774,6119.0
2015-10-06 15:15:00,89.77,90.03,89.77,89.94,3592.0,81.4594,81.6953,81.4594,81.6137,3592.0
2015-10-06 15:20:00,89.94,90.14,89.86,90.05,11241.0,81.6137,81.7951,81.5411,81.7135,11241.0
2015-10-06 15:25:00,90.09,90.18,90.0,90.16,8966.0,81.7498,81.8314,81.6681,81.8133,8966.0
2015-10-06 15:30:00,90.18,90.33,90.15,90.26,24804.0,81.8314,81.9676,81.8042,81.904,24804.0
2015-10-06 15:35:00,90.28,90.31,90.12,90.16,18873.0,81.9222,81.9494,81.777,81.8133,18873.0
2015-10-06 15:40:00,90.16,90.24,90.12,90.17,2500.0,81.8133,81.8859,81.777,81.8224,2500.0
2015-10-06 15:45:00,90.14,90.27,90.14,90.22,3103.0,81.7951,81.9131,81.7951,81.8677,3103.0
2015-10-06 15:50:00,90.21,90.28,90.19,90.24,6924.0,81.8587,81.9222,81.8405,81.8859,6924.0
2015-10-06 15:55:00,90.19,90.19,89.97,90.09,28661.0,81.8405,81.8405,81.6409,81.7498,28661.0
2015-10-07 09:30:00,91.0,91.3,90.98,91.15,25730.0,82.5755,82.8478,82.5574,82.7116,25730.0
2015-10-07 09:35:00,91.06,91.39,91.06,91.35,17274.0,82.63,82.9294,82.63,82.8931,17274.0
2015-10-07 09:40:00,91.4,91.52,91.33,91.47,16236.0,82.9385,83.0474,82.875,83.002,16236.0
2015-10-07 09:45:00,91.51,91.61,91.24,91.29,20587.0,83.0383,83.1291,82.7933,82.8387,20587.0
2015-10-07 09:50:00,91.27,91.34,91.04,91.04,32460.0,82.8205,82.8841,82.6118,82.6118,32460.0
2015-10-07 09:55:00,91.08,91.33,91.06,91.23,10252.0,82.6481,82.875,82.63,82.7842,10252.0
2015-10-07 10:00:00,91.29,91.53,91.28,91.41,12188.0,82.8387,83.0565,82.8296,82.9476,12188.0
2015-10-07 10:05:00,91.36,91.43,91.21,91.24,6467.0,82.9022,82.9657,82.7661,82.7933,6467.0
2015-10-07 10:10:00,91.19,91.19,91.02,91.02,5055.0,82.7479,82.7479,82.5937,82.5937,5055.0
2015-10-07 10:15:00,91.06,91.13,90.94,91.06,6400.0,82.63,82.6935,82.5211,82.63,6400.0
2015-10-07 10:20:00,91.06,91.13,90.86,90.86,37731.0,82.63,82.6935,82.4485,82.4485,37731.0
2015-10-07 10:25:00,90.86,90.91,90.62,90.91,24984.0,82.4485,82.4939,82.2307,82.4939,24984.0
2015-10-07 10:30:00,90.88,90.9,90.66,90.72,18014.0,82.4666,82.4848,82.267,82.3215,18014.0
2015-10-07 10:35:00,90.67,90.75,90.59,90.59,26082.0,82.2761,82.3487,82.2035,82.2035,26082.0
2015-10-07 10:40:00,90.55,90.56,90.35,90.44,4852.0,82.1672,82.1763,81.9857,82.0674,4852.0
2015-10-07 10:45:00,90.43,90.43,90.25,90.25,4782.0,82.0583,82.0583,81.895,81.895,4782.0
2015-10-07 10:50:00,90.27,90.38,90.09,90.33,15033.0,81.9131,82.0129,81.7498,81.9676,15033.0
2015-10-07 10:55:00,90.44,90.48,90.23,90.3,2300.0,82.0674,82.1037,81.8768,81.9403,2300.0
2015-10-07 11:00:00,90.34,90.34,89.98,89.98,6908.0,81.9766,81.9766,81.65,81.65,6908.0
2015-10-07 11:05:00,89.92,89.92,89.53,89.72,13914.0,81.5955,81.5955,81.2416,81.414,13914.0
2015-10-07 11:10:00,89.72,89.72,89.4,89.45,11205.0,81.414,81.414,81.1237,81.169,11205.0
2015-10-07 11:15:00,89.44,89.5,89.32,89.37,25527.0,81.16,81.2144,81.0511,81.0964,25527.0
2015-10-07 11:20:00,89.36,89.46,89.09,89.09,19713.0,81.0874,81.1781,80.8424,80.8424,19713.0
2015-10-07 11:25:00,89.04,89.23,89.01,89.09,17995.0,80.797,80.9694,80.7698,80.8424,17995.0
2015-10-07 11:30:00,89.08,89.27,89.05,89.27,29652.0,80.8333,81.0057,80.8061,81.0057,29652.0
2015-10-07 11:35:00,89.29,89.71,89.29,89.71,1331.0,81.0238,81.405,81.0238,81.405,1331.0
2015-10-07 11:40:00,89.67,89.67,89.42,89.42,3891.0,81.3687,81.3687,81.1418,81.1418,3891.0
2015-10-07 11:45:00,89.4,89.48,89.4,89.44,1200.0,81.1237,81.1963,81.1237,81.16,1200.0
2015-10-07 11:50:00,89.44,89.61,89.44,89.61,2781.0,81.16,81.3142,81.16,81.3142,2781.0
2015-10-07 11:55:00,89.68,89.81,89.68,89.71,900.0,81.3777,81.4957,81.3777,81.405,900.0
2015-10-07 12:00:00,89.7,89.7,89.45,89.45,2400.0,81.3959,81.3959,81.169,81.169,2400.0
2015-10-07 12:05:00,89.41,89.47,89.23,89.26,6604.0,81.1327,81.1872,80.9694,80.9966,6604.0
2015-10-07 12:10:00,89.26,89.39,89.21,89.22,6100.0,80.9966,81.1146,80.9512,80.9603,6100.0
2015-10-07 12:15:00,89.23,89.36,89.18,89.35,10797.0,80.9694,81.0874,80.924,81.0783,10797.0
2015-10-07 12:20:00,89.31,89.31,89.07,89.07,5500.0,81.042,81.042,80.8242,80.8242,5500.0
2015-10-07 12:25:00,89.0,89.0,88.85,88.88,10133.0,80.7607,80.7607,80.6246,80.6518,10133.0
2015-10-07 12:30:00,88.91,89.07,88.85,88.97,9400.0,80.679,80.8242,80.6246,80.7335,9400.0
2015-10-07 12:35:00,89.07,89.09,89.04,89.05,600.0,80.8242,80.8424,80.797,80.8061,600.0
2015-10-07 12:40:00,88.98,89.15,88.92,89.15,3092.0,80.7425,80.8968,80.6881,80.8968,3092.0
2015-10-07 12:45:00,89.15,89.25,89.14,89.25,7100.0,80.8968,80.9875,80.8877,80.9875,7100.0
2015-10-07 12:50:00,89.25,89.27,89.13,89.15,18992.0,80.9875,81.0057,80.8787,80.8968,18992.0
2015-10-07 12:55:00,89.1,89.24,89.1,89.16,2914.0,80.8514,80.9785,80.8514,80.9059,2914.0
2015-10-07 13:00:00,89.19,89.23,89.08,89.08,9656.0,80.9331,80.9694,80.8333,80.8333,9656.0
2015-10-07 13:05:00,89.11,89.26,89.1,89.23,17840.0,80.8605,80.9966,80.8514,80.9694,17840.0
2015-10-07 13:10:00,89.24,89.27,89.18,89.23,13836.0,80.9785,81.0057,80.924,80.9694,13836.0
2015-10-07 13:15:00,89.26,89.26,89.16,89.22,3713.0,80.9966,80.9966,80.9059,80.9603,3713.0
2015-10-07 13:20:00,89.28,89.41,89.25,89.35,2718.0,81.0148,81.1327,80.9875,81.0783,2718.0
2015-10-07 13:25:00,89.39,89.61,89.39,89.58,2600.0,81.1146,81.3142,81.1146,81.287,2600.0
2015-10-07 13:30:00,89.55,89.72,89.55,89.61,3104.0,81.2598,81.414,81.2598,81.3142,3104.0
2015-10-07 13:35:00,89.66,89.66,89.6,89.61,2727.0,81.3596,81.3596,81.3051,81.3142,2727.0
2015-10-07 13:40:00,89.63,89.83,89.57,89.83,1800.0,81.3324,81.5138,81.2779,81.5138,1800.0
2015-10-07 13:45:00,89.79,89.85,89.73,89.84,2689.0,81.4776,81.532,81.4231,81.5229,2689.0
2015-10-07 13:50:00,89.8,89.8,89.72,89.8,2334.0,81.4866,81.4866,81.414,81.4866,2334.0
2015-10-07 13:55:00,89.8,89.84,89.74,89.75,2507.0,81.4866,81.5229,81.4322,81.4413,2507.0
2015-10-07 14:00:00,89.8,90.02,89.8,90.02,5100.0,81.4866,81.6863,81.4866,81.6863,5100.0
2015-10-07 14:05:00,90.04,90.16,90.0,90.01,5896.0,81.7044,81.8133,81.6681,81.6772,5896.0
2015-10-07 14:10:00,90.05,90.05,89.84,89.84,5191.0,81.7135,81.7135,81.5229,81.5229,5191.0
2015-10-07 14:15:00,89.85,90.05,89.85,89.88,5219.0,81.532,81.7135,81.532,81.5592,5219.0
2015-10-07 14:20:00,89.89,90.02,89.85,89.96,3500.0,81.5683,81.6863,81.532,81.6318,3500.0
2015-10-07 14:25:00,90.01,90.01,89.81,89.92,5623.0,81.6772,81.6772,81.4957,81.5955,5623.0
2015-10-07 14:30:00,89.92,89.99,89.6,89.61,5855.0,81.5955,81.659,81.3051,81.3142,5855.0
2015-10-07 14:35:00,89.61,89.84,89.61,89.81,8882.0,81.3142,81.5229,81.3142,81.4957,8882.0
2015-10-07 14:40:00,89.83,90.01,89.81,89.95,4301.0,81.5138,81.6772,81.4957,81.6227,4301.0
2015-10-07 14:45:00,89.92,89.92,89.71,89.75,7714.0,81.5955,81.5955,81.405,81.4413,7714.0
2015-10-07 14:50:00,89.75,89.82,89.63,89.68,4399.0,81.4413,81.5048,81.3324,81.3777,4399.0
2015-10-07 14:55:00,89.76,89.84,89.75,89.82,3000.0,81.4503,81.5229,81.4413,81.5048,3000.0
2015-10-07 15:00:00,89.82,89.9,89.78,89.84,9709.0,81.5048,81.5774,81.4685,81.5229,9709.0
2015-10-07 15:05:00,89.87,89.99,89.85,89.86,4000.0,81.5501,81.659,81.532,81.5411,4000.0
2015-10-07 15:10:00,89.9,90.1,89.9,89.97,6023.0,81.5774,81.7589,81.5774,81.6409,6023.0
2015-10-07 15:15:00,89.93,90.24,89.93,90.08,5500.0,81.6046,81.8859,81.6046,81.7407,5500.0
2015-10-07 15:20:00,90.11,90.11,89.92,90.06,6176.0,81.7679,81.7679,81.5955,81.7226,6176.0
2015-10-07 15:25:00,90.06,90.12,89.8,89.87,8861.0,81.7226,81.777,81.4866,81.5501,8861.0
2015-10-07 15:30:00,89.87,90.03,89.87,89.98,12458.0,81.5501,81.6953,81.5501,81.65,12458.0
2015-10-07 15:35:00,89.94,90.05,89.91,90.05,4440.0,81.6137,81.7135,81.5864,81.7135,4440.0
2015-10-07 15:40:00,90.05,90.16,90.05,90.13,4900.0,81.7135,81.8133,81.7135,81.7861,4900.0
2015-10-07 15:45:00,90.13,90.13,89.94,90.02,16910.0,81.7861,81.7861,81.6137,81.6863,16910.0
2015-10-07 15:50:00,90.04,90.04,89.94,90.01,7971.0,81.7044,81.7044,81.6137,81.6772,7971.0
2015-10-07 15:55:00,89.98,90.14,89.98,90.05,15165.0,81.65,81.7951,81.65,81.7135,15165.0
2015-10-08 09:30:00,91.27,91.27,90.71,90.96,99317.0,82.8205,82.8205,82.3124,82.5392,99317.0
2015-10-08 09:35:00,90.94,90.96,90.38,90.5,41937.0,82.5211,82.5392,82.0129,82.1218,41937.0
2015-10-08 09:40:00,90.56,90.62,90.42,90.55,17760.0,82.1763,82.2307,82.0492,82.1672,17760.0
2015-10-08 09:45:00,90.52,90.67,90.49,90.66,24440.0,82.14,82.2761,82.1127,82.267,24440.0
2015-10-08 09:50:00,90.75,91.14,90.73,91.08,10934.0,82.3487,82.7026,82.3305,82.6481,10934.0
2015-10-08 09:55:00,91.13,91.13,90.63,90.64,13733.0,82.6935,82.6935,82.2398,82.2489,13733.0
2015-10-08 10:00:00,90.66,90.75,90.64,90.73,7765.0,82.267,82.3487,82.2489,82.3305,7765.0
2015-10-08 10:05:00,90.73,90.93,90.7,90.79,8136.0,82.3305,82.512,82.3033,82.385,8136.0
2015-10-08 10:10:00,90.82,90.99,90.69,90.77,61653.0,82.4122,82.5665,82.2942,82.3668,61653.0
2015-10-08 10:15:00,90.73,90.73,90.56,90.56,2541.0,82.3305,82.3305,82.1763,82.1763,2541.0
2015-10-08 10:20:00,90.56,90.56,90.27,90.3,16384.0,82.1763,82.1763,81.9131,81.9403,16384.0
2015-10-08 10:25:00,90.34,90.64,90.34,90.42,12226.0,81.9766,82.2489,81.9766,82.0492,12226.0
2015-10-08 10:30:00,90.38,90.68,90.36,90.52,32555.0,82.0129,82.2852,81.9948,82.14,32555.0
2015-10-08 10:35:00,90.53,90.65,90.42,90.65,20729.0,82.149,82.2579,82.0492,82.2579,20729.0
2015-10-08 10:40:00,90.64,90.8,90.63,90.79,7201.0,82.2489,82.394,82.2398,82.385,7201.0
2015-10-08 10:45:00,90.75,90.88,90.61,90.61,4000.0,82.3487,82.4666,82.2216,82.2216,4000.0
2015-10-08 10:50:00,90.58,90.67,90.5,90.53,5838.0,82.1944,82.2761,82.1218,82.149,5838.0
2015-10-08 10:55:00,90.54,90.63,90.5,90.59,5208.0,82.1581,82.2398,82.1218,82.2035,5208.0
2015-10-08 11:00:00,90.64,90.77,90.62,90.77,10780.0,82.2489,82.3668,82.2307,82.3668,10780.0
2015-10-08 11:05:00,90.79,90.82,90.63,90.63,10573.0,82.385,82.4122,82.2398,82.2398,10573.0
2015-10-08 11:10:00,90.61,90.69,90.51,90.54,4028.0,82.2216,82.2942,82.1309,82.1581,4028.0
2015-10-08 11:15:00,90.55,90.74,90.47,90.65,7500.0,82.1672,82.3396,82.0946,82.2579,7500.0
2015-10-08 11:20:00,90.63,90.75,90.61,90.62,5757.0,82.2398,82.3487,82.2216,82.2307,5757.0
2015-10-08 11:25:00,90.69,90.89,90.67,90.83,12870.0,82.2942,82.4757,82.2761,82.4213,12870.0
2015-10-08 11:30:00,90.95,90.95,90.68,90.68,5152.0,82.5302,82.5302,82.2852,82.2852,5152.0
2015-10-08 11:35:00,90.75,90.76,90.59,90.64,2000.0,82.3487,82.3578,82.2035,82.2489,2000.0
2015-10-08 11:40:00,90.56,90.61,90.52,90.54,1500.0,82.1763,82.2216,82.14,82.1581,1500.0
2015-10-08 11:45:00,90.57,90.57,90.37,90.37,5330.0,82.1853,82.1853,82.0039,82.0039,5330.0
2015-10-08 11:50:00,90.37,90.5,90.37,90.44,2300.0,82.0039,82.1218,82.0039,82.0674,2300.0
2015-10-08 11:55:00,90.51,90.62,90.51,90.58,2800.0,82.1309,82.2307,82.1309,82.1944,2800.0
2015-10-08 12:00:00,90.55,90.75,90.49,90.75,2251.0,82.1672,82.3487,82.1127,82.3487,2251.0
2015-10-08 12:05:00,90.76,90.78,90.65,90.74,2100.0,82.3578,82.3759,82.2579,82.3396,2100.0
2015-10-08 12:10:00,90.7,90.76,90.69,90.69,1417.0,82.3033,82.3578,82.2942,82.2942,1417.0
2015-10-08 12:15:00,90.74,90.87,90.67,90.7,3600.0,82.3396,82.4576,82.2761,82.3033,3600.0
2015-10-08 12:20:00,90.7,90.7,90.44,90.44,6091.0,82.3033,82.3033,82.0674,82.0674,6091.0
2015-10-08 12:25:00,90.46,90.47,90.32,90.36,4853.0,82.0855,82.0946,81.9585,81.9948,4853.0
2015-10-08 12:30:00,90.32,90.42,90.29,90.42,5600.0,81.9585,82.0492,81.9313,82.0492,5600.0
2015-10-08 12:35:00,90.47,90.58,90.47,90.52,6670.0,82.0946,82.1944,82.0946,82.14,6670.0
2015-10-08 12:40:00,90.54,90.6,90.48,90.49,5600.0,82.1581,82.2126,82.1037,82.1127,5600.0
2015-10-08 12:45:00,90.38,90.38,90.11,90.21,5342.0,82.0129,82.0129,81.7679,81.8587,5342.0
2015-10-08 12:50:00,90.25,90.32,90.18,90.23,2100.0,81.895,81.9585,81.8314,81.8768,2100.0
2015-10-08 12:55:00,90.15,90.24,89.95,89.95,11751.0,81.8042,81.8859,81.6227,81.6227,11751.0
2015-10-08 13:00:00,89.95,90.1,89.88,89.94,8538.0,81.6227,81.7589,81.5592,81.6137,8538.0
2015-10-08 13:05:00,89.88,90.09,89.88,90.02,3392.0,81.5592,81.7498,81.5592,81.6863,3392.0
2015-10-08 13:10:00,89.96,90.17,89.91,90.17,3100.0,81.6318,81.8224,81.5864,81.8224,3100.0
2015-10-08 13:15:00,90.11,90.14,90.04,90.13,4310.0,81.7679,81.7951,81.7044,81.7861,4310.0
2015-10-08 13:20:00,90.16,90.16,90.1,90.13,400.0,81.8133,81.8133,81.7589,81.7861,400.0
2015-10-08 13:25:00,90.12,90.24,90.12,90.2,4523.0,81.777,81.8859,81.777,81.8496,4523.0
2015-10-08 13:30:00,90.17,90.3,90.12,90.28,7415.0,81.8224,81.9403,81.777,81.9222,7415.0
2015-10-08 13:35:00,90.24,90.28,90.21,90.24,4944.0,81.8859,81.9222,81.8587,81.8859,4944.0
2015-10-08 13:40:00,90.25,90.28,90.24,90.28,540.0,81.895,81.9222,81.8859,81.9222,540.0
2015-10-08 13:45:00,90.22,90.27,90.21,90.22,3942.0,81.8677,81.9131,81.8587,81.8677,3942.0
2015-10-08 13:50:00,90.23,90.33,90.19,90.3,4950.0,81.8768,81.9676,81.8405,81.9403,4950.0
2015-10-08 13:55:00,90.31,90.32,90.22,90.23,3467.0,81.9494,81.9585,81.8677,81.8768,3467.0
2015-10-08 14:00:00,90.31,90.8,90.31,90.73,11250.0,81.9494,82.394,81.9494,82.3305,11250.0
2015-10-08 14:05:00,90.68,90.75,90.27,90.54,15778.0,82.2852,82.3487,81.9131,82.1581,15778.0
2015-10-08 14:10:00,90.64,90.76,90.48,90.6,3800.0,82.2489,82.3578,82.1037,82.2126,3800.0
2015-10-08 14:15:00,90.55,90.76,90.49,90.72,12799.0,82.1672,82.3578,82.1127,82.3215,12799.0
2015-10-08 14:20:00,90.7,90.72,90.58,90.66,3824.0,82.3033,82.3215,82.1944,82.267,3824.0
2015-10-08 14:25:00,90.63,90.65,90.51,90.65,2400.0,82.2398,82.2579,82.1309,82.2579,2400.0
2015-10-08 14:30:00,90.59,90.79,90.59,90.77,5500.0,82.2035,82.385,82.2035,82.3668,5500.0
2015-10-08 14:35:00,90.79,90.81,90.71,90.81,3482.0,82.385,82.4031,82.3124,82.4031,3482.0
2015-10-08 14:40:00,90.76,90.91,90.74,90.91,6245.0,82.3578,82.4939,82.3396,82.4939,6245.0
2015-10-08 14:45:00,90.9,91.0,90.8,90.92,9243.0,82.4848,82.5755,82.394,82.5029,9243.0
2015-10-08 14:50:00,90.92,91.0,90.85,90.95,6675.0,82.5029,82.5755,82.4394,82.5302,6675.0
2015-10-08 14:55:00,90.95,91.08,90.87,91.05,6500.0,82.5302,82.6481,82.4576,82.6209,6500.0
2015-10-08 15:00:00,91.05,91.18,91.02,91.14,17053.0,82.6209,82.7389,82.5937,82.7026,17053.0
2015-10-08 15:05:00,91.13,91.14,91.05,91.05,7064.0,82.6935,82.7026,82.6209,82.6209,7064.0
2015-10-08 15:10:00,91.04,91.18,91.03,91.03,16485.0,82.6118,82.7389,82.6028,82.6028,16485.0
2015-10-08 15:15:00,91.06,91.14,91.04,91.14,23339.0,82.63,82.7026,82.6118,82.7026,23339.0
2015-10-08 15:20:00,91.14,91.17,91.08,91.09,22555.0,82.7026,82.7298,82.6481,82.6572,22555.0
2015-10-08 15:25:00,91.12,91.22,91.07,91.18,6321.0,82.6844,82.7752,82.6391,82.7389,6321.0
2015-10-08 15:30:00,91.18,91.25,91.14,91.14,7438.0,82.7389,82.8024,82.7026,82.7026,7438.0
2015-10-08 15:35:00,91.12,91.24,91.11,91.14,10230.0,82.6844,82.7933,82.6754,82.7026,10230.0
2015-10-08 15:40:00,91.16,91.29,91.16,91.29,12882.0,82.7207,82.8387,82.7207,82.8387,12882.0
2015-10-08 15:45:00,91.28,91.44,91.27,91.34,12443.0,82.8296,82.9748,82.8205,82.8841,12443.0
2015-10-08 15:50:00,91.35,91.45,91.35,91.45,13020.0,82.8931,82.9839,82.8931,82.9839,13020.0
2015-10-08 15:55:00,91.43,91.45,91.32,91.36,21488.0,82.9657,82.9839,82.8659,82.9022,21488.0
2015-10-09 09:30:00,90.71,90.87,90.71,90.82,26693.0,82.3124,82.4576,82.3124,82.4122,26693.0
2015-10-09 09:35:00,90.8,91.0,90.7,91.0,20543.0,82.394,82.5755,82.3033,82.5755,20543.0
2015-10-09 09:40:00,90.96,90.96,90.74,90.94,10252.0,82.5392,82.5392,82.3396,82.5211,10252.0
2015-10-09 09:45:00,90.92,91.04,90.89,90.94,18675.0,82.5029,82.6118,82.4757,82.5211,18675.0
2015-10-09 09:50:00,90.98,91.1,90.88,90.96,3066.0,82.5574,82.6663,82.4666,82.5392,3066.0
2015-10-09 09:55:00,90.92,90.94,90.82,90.82,2850.0,82.5029,82.5211,82.4122,82.4122,2850.0
2015-10-09 10:00:00,90.92,90.92,90.71,90.81,2241.0,82.5029,82.5029,82.3124,82.4031,2241.0
2015-10-09 10:05:00,90.76,90.76,90.49,90.5,7442.0,82.3578,82.3578,82.1127,82.1218,7442.0
2015-10-09 10:10:00,90.45,90.45,90.28,90.41,11026.0,82.0765,82.0765,81.9222,82.0402,11026.0
2015-10-09 10:15:00,90.32,90.53,90.32,90.53,2251.0,81.9585,82.149,81.9585,82.149,2251.0
2015-10-09 10:20:00,90.55,90.62,90.44,90.44,9523.0,82.1672,82.2307,82.0674,82.0674,9523.0
2015-10-09 10:25:00,90.42,90.55,90.38,90.45,8690.0,82.0492,82.1672,82.0129,82.0765,8690.0
2015-10-09 10:30:00,90.46,90.83,90.46,90.75,4661.0,82.0855,82.4213,82.0855,82.3487,4661.0
2015-10-09 10:35:00,90.77,90.93,90.75,90.84,4901.0,82.3668,82.512,82.3487,82.4303,4901.0
2015-10-09 10:40:00,90.85,90.87,90.65,90.65,19704.0,82.4394,82.4576,82.2579,82.2579,19704.0
2015-10-09 10:45:00,90.72,90.8,90.68,90.71,4200.0,82.3215,82.394,82.2852,82.3124,4200.0
2015-10-09 10:50:00,90.63,90.72,90.55,90.72,4610.0,82.2398,82.3215,82.1672,82.3215,4610.0
2015-10-09 10:55:00,90.71,90.95,90.71,90.92,2200.0,82.3124,82.5302,82.3124,82.5029,2200.0
2015-10-09 11:00:00,90.95,91.01,90.78,90.78,2665.0,82.5302,82.5846,82.3759,82.3759,2665.0
2015-10-09 11:05:00,90.76,90.8,90.71,90.77,3420.0,82.3578,82.394,82.3124,82.3668,3420.0
2015-10-09 11:10:00,90.75,90.85,90.66,90.85,2100.0,82.3487,82.4394,82.267,82.4394,2100.0
2015-10-09 11:15:00,90.8,90.96,90.78,90.88,9763.0,82.394,82.5392,82.3759,82.4666,9763.0
2015-10-09 11:20:00,90.9,90.96,90.81,90.89,8850.0,82.4848,82.5392,82.4031,82.4757,8850.0
2015-10-09 11:25:00,90.84,90.89,90.8,90.89,2907.0,82.4303,82.4757,82.394,82.4757,2907.0
2015-10-09 11:30:00,90.92,90.92,90.81,90.81,3400.0,82.5029,82.5029,82.4031,82.4031,3400.0
2015-10-09 11:35:00,90.83,90.84,90.75,90.78,4776.0,82.4213,82.4303,82.3487,82.3759,4776.0
2015-10-09 11:40:00,90.81,90.81,90.68,90.69,4187.0,82.4031,82.4031,82.2852,82.2942,4187.0
2015-10-09 11:45:00,90.67,90.71,90.67,90.71,600.0,82.2761,82.3124,82.2761,82.3124,600.0
2015-10-09 11:50:00,90.69,90.71,90.62,90.65,2149.0,82.2942,82.3124,82.2307,82.2579,2149.0
2015-10-09 11:55:00,90.59,90.83,90.59,90.78,2500.0,82.2035,82.4213,82.2035,82.3759,2500.0
2015-10-09 12:00:00,90.75,90.94,90.75,90.91,5031.0,82.3487,82.5211,82.3487,82.4939,5031.0
2015-10-09 12:05:00,90.91,90.99,90.88,90.92,3800.0,82.4939,82.5665,82.4666,82.5029,3800.0
2015-10-09 12:10:00,90.91,90.98,90.9,90.98,2840.0,82.4939,82.5574,82.4848,82.5574,2840.0
2015-10-09 12:15:00,90.95,90.95,90.82,90.93,3040.0,82.5302,82.5302,82.4122,82.512,3040.0
2015-10-09 12:20:00,90.9,90.95,90.85,90.9,2049.0,82.4848,82.5302,82.4394,82.4848,2049.0
2015-10-09 12:25:00,90.88,90.99,90.88,90.99,1900.0,82.4666,82.5665,82.4666,82.5665,1900.0
2015-10-09 12:30:00,90.97,90.97,90.81,90.82,1900.0,82.5483,82.5483,82.4031,82.4122,1900.0
2015-10-09 12:35:00,90.82,90.85,90.75,90.82,7226.0,82.4122,82.4394,82.3487,82.4122,7226.0
2015-10-09 12:40:00,90.83,90.85,90.77,90.77,6439.0,82.4213,82.4394,82.3668,82.3668,6439.0
2015-10-09 12:45:00,90.73,90.83,90.71,90.83,1500.0,82.3305,82.4213,82.3124,82.4213,1500.0
2015-10-09 12:50:00,90.85,90.91,90.85,90.91,400.0,82.4394,82.4939,82.4394,82.4939,400.0
2015-10-09 12:55:00,90.9,90.97,90.88,90.9,5227.0,82.4848,82.5483,82.4666,82.4848,5227.0
2015-10-09 13:00:00,90.94,90.99,90.94,90.99,1500.0,82.5211,82.5665,82.5211,82.5665,1500.0
2015-10-09 13:05:00,90.91,90.93,90.85,90.86,1800.0,82.4939,82.512,82.4394,82.4485,1800.0
2015-10-09 13:10:00,90.8,90.81,90.74,90.78,1935.0,82.394,82.4031,82.3396,82.3759,1935.0
2015-10-09 13:15:00,90.78,90.78,90.71,90.71,1500.0,82.3759,82.3759,82.3124,82.3124,1500.0
2015-10-09 13:20:00,90.79,90.85,90.79,90.83,1400.0,82.385,82.4394,82.385,82.4213,1400.0
2015-10-09 13:25:00,90.81,90.86,90.75,90.75,5119.0,82.4031,82.4485,82.3487,82.3487,5119.0
2015-10-09 13:30:00,90.71,90.71,90.64,90.7,1200.0,82.3124,82.3124,82.2489,82.3033,1200.0
2015-10-09 13:35:00,90.58,90.6,90.53,90.6,1700.0,82.1944,82.2126,82.149,82.2126,1700.0
2015-10-09 13:40:00,90.55,90.6,90.48,90.6,4137.0,82.1672,82.2126,82.1037,82.2126,4137.0
2015-10-09 13:45:00,90.61,90.63,90.54,90.54,2200.0,82.2216,82.2398,82.1581,82.1581,2200.0
2015-10-09 13:50:00,90.5,90.51,90.45,90.48,3800.0,82.1218,82.1309,82.0765,82.1037,3800.0
2015-10-09 13:55:00,90.45,90.51,90.44,90.47,2600.0,82.0765,82.1309,82.0674,82.0946,2600.0
2015-10-09 14:00:00,90.45,90.5,90.43,90.46,3450.0,82.0765,82.1218,82.0583,82.0855,3450.0
2015-10-09 14:05:00,90.47,90.5,90.45,90.45,3300.0,82.0946,82.1218,82.0765,82.0765,3300.0
2015-10-09 14:10:00,90.47,90.52,90.45,90.47,900.0,82.0946,82.14,82.0765,82.0946,900.0
2015-10-09 14:15:00,90.46,90.51,90.37,90.39,3760.0,82.0855,82.1309,82.0039,82.022,3760.0
2015-10-09 14:20:00,90.39,90.41,90.37,90.39,1525.0,82.022,82.0402,82.0039,82.022,1525.0
2015-10-09 14:25:00,90.37,90.55,90.37,90.51,1901.0,82.0039,82.1672,82.0039,82.1309,1901.0
2015-10-09 14:30:00,90.5,90.53,90.47,90.5,3300.0,82.1218,82.149,82.0946,82.1218,3300.0
2015-10-09 14:35:00,90.51,90.63,90.5,90.63,2682.0,82.1309,82.2398,82.1218,82.2398,2682.0
2015-10-09 14:40:00,90.6,90.66,90.54,90.56,2575.0,82.2126,82.267,82.1581,82.1763,2575.0
2015-10-09 14:45:00,90.57,90.58,90.5,90.54,2260.0,82.1853,82.1944,82.1218,82.1581,2260.0
2015-10-09 14:50:00,90.53,90.65,90.53,90.62,2000.0,82.149,82.2579,82.149,82.2307,2000.0
2015-10-09 14:55:00,90.6,90.67,90.58,90.67,2575.0,82.2126,82.2761,82.1944,82.2761,2575.0
2015-10-09 15:00:00,90.67,90.67,90.62,90.66,3929.0,82.2761,82.2761,82.2307,82.267,3929.0
2015-10-09 15:05:00,90.67,90.71,90.65,90.71,2000.0,82.2761,82.3124,82.2579,82.3124,2000.0
2015-10-09 15:10:00,90.7,90.72,90.57,90.63,4470.0,82.3033,82.3215,82.1853,82.2398,4470.0
2015-10-09 15:15:00,90.62,90.63,90.58,90.61,3251.0,82.2307,82.2398,82.1944,82.2216,3251.0
2015-10-09 15:20:00,90.58,90.7,90.58,90.7,1800.0,82.1944,82.3033,82.1944,82.3033,1800.0
2015-10-09 15:25:00,90.66,90.7,90.62,90.7,3186.0,82.267,82.3033,82.2307,82.3033,3186.0
2015-10-09 15:30:00,90.7,90.83,90.7,90.8,4597.0,82.3033,82.4213,82.3033,82.394,4597.0
2015-10-09 15:35:00,90.81,90.83,90.77,90.77,2221.0,82.4031,82.4213,82.3668,82.3668,2221.0
2015-10-09 15:40:00,90.74,90.85,90.74,90.83,4330.0,82.3396,82.4394,82.3396,82.4213,4330.0
2015-10-09 15:45:00,90.82,90.91,90.79,90.85,9000.0,82.4122,82.4939,82.385,82.4394,9000.0
2015-10-09 15:50:00,90.85,91.01,90.8,90.8,44734.0,82.4394,82.5846,82.394,82.394,44734.0
2015-10-09 15:55:00,90.82,90.93,90.82,90.84,22173.0,82.4122,82.512,82.4122,82.4303,22173.0
2015-10-12 09:30:00,90.23,90.32,89.91,90.06,51948.0,81.8768,81.9585,81.5864,81.7226,51948.0
2015-10-12 09:35:00,89.96,90.02,89.64,90.0,35183.0,81.6318,81.6863,81.3414,81.6681,35183.0
2015-10-12 09:40:00,89.99,90.11,89.98,90.08,19072.0,81.659,81.7679,81.65,81.7407,19072.0
2015-10-12 09:45:00,90.1,90.15,89.98,90.1,6856.0,81.7589,81.8042,81.65,81.7589,6856.0
2015-10-12 09:50:00,90.12,90.13,89.9,89.94,8229.0,81.777,81.7861,81.5774,81.6137,8229.0
2015-10-12 09:55:00,89.98,90.15,89.98,90.15,4549.0,81.65,81.8042,81.65,81.8042,4549.0
2015-10-12 10:00:00,90.12,90.15,90.02,90.04,5800.0,81.777,81.8042,81.6863,81.7044,5800.0
2015-10-12 10:05:00,90.07,90.12,89.99,90.07,9681.0,81.7316,81.777,81.659,81.7316,9681.0
2015-10-12 10:10:00,90.07,90.13,89.96,90.03,5900.0,81.7316,81.7861,81.6318,81.6953,5900.0
2015-10-12 10:15:00,90.05,90.1,89.87,89.87,7142.0,81.7135,81.7589,81.5501,81.5501,7142.0
2015-10-12 10:20:00,89.86,89.97,89.8,89.96,5146.0,81.5411,81.6409,81.4866,81.6318,5146.0
2015-10-12 10:25:00,89.97,90.06,89.87,90.06,3556.0,81.6409,81.7226,81.5501,81.7226,3556.0
2015-10-12 10:30:00,90.07,90.15,89.98,90.11,19585.0,81.7316,81.8042,81.65,81.7679,19585.0
2015-10-12 10:35:00,90.13,90.14,89.99,90.07,10444.0,81.7861,81.7951,81.659,81.7316,10444.0
2015-10-12 10:40:00,90.12,90.14,89.98,90.14,12395.0,81.777,81.7951,81.65,81.7951,12395.0
2015-10-12 10:45:00,90.11,90.12,89.89,90.02,23006.0,81.7679,81.777,81.5683,81.6863,23006.0
2015-10-12 10:50:00,90.03,90.17,90.03,90.09,26151.0,81.6953,81.8224,81.6953,81.7498,26151.0
2015-10-12 10:55:00,90.09,90.25,90.08,90.2,8605.0,81.7498,81.895,81.7407,81.8496,8605.0
2015-10-12 11:00:00,90.19,90.29,90.16,90.19,7700.0,81.8405,81.9313,81.8133,81.8405,7700.0
2015-10-12 11:05:00,90.2,90.26,90.16,90.21,8395.0,81.8496,81.904,81.8133,81.8587,8395.0
2015-10-12 11:10:00,90.16,90.25,90.07,90.16,10330.0,81.8133,81.895,81.7316,81.8133,10330.0
2015-10-12 11:15:00,90.14,90.14,90.0,90.03,8010.0,81.7951,81.7951,81.6681,81.6953,8010.0
2015-10-12 11:20:00,90.04,90.16,90.02,90.05,3531.0,81.7044,81.8133,81.6863,81.7135,3531.0
2015-10-12 11:25:00,90.09,90.16,90.03,90.13,4863.0,81.7498,81.8133,81.6953,81.7861,4863.0
2015-10-12 11:30:00,90.15,90.19,90.07,90.14,24672.0,81.8042,81.8405,81.7316,81.7951,24672.0
2015-10-12 11:35:00,90.13,90.17,90.13,90.13,1200.0,81.7861,81.8224,81.7861,81.7861,1200.0
2015-10-12 11:40:00,90.06,90.34,90.06,90.32,1544.0,81.7226,81.9766,81.7226,81.9585,1544.0
2015-10-12 11:45:00,90.36,90.36,90.27,90.27,2400.0,81.9948,81.9948,81.9131,81.9131,2400.0
2015-10-12 11:50:00,90.26,90.36,90.26,90.34,1800.0,81.904,81.9948,81.904,81.9766,1800.0
2015-10-12 11:55:00,90.32,90.32,90.24,90.27,2000.0,81.9585,81.9585,81.8859,81.9131,2000.0
2015-10-12 12:00:00,90.29,90.34,90.27,90.31,2100.0,81.9313,81.9766,81.9131,81.9494,2100.0
2015-10-12 12:05:00,90.29,90.36,90.28,90.28,1639.0,81.9313,81.9948,81.9222,81.9222,1639.0
2015-10-12 12:10:00,90.27,90.3,90.2,90.2,1400.0,81.9131,81.9403,81.8496,81.8496,1400.0
2015-10-12 12:15:00,90.2,90.3,90.17,90.25,1400.0,81.8496,81.9403,81.8224,81.895,1400.0
2015-10-12 12:20:00,90.22,90.22,90.08,90.11,2405.0,81.8677,81.8677,81.7407,81.7679,2405.0
2015-10-12 12:25:00,90.11,90.11,89.99,90.07,4600.0,81.7679,81.7679,81.659,81.7316,4600.0
2015-10-12 12:30:00,90.06,90.11,90.06,90.09,1200.0,81.7226,81.7679,81.7226,81.7498,1200.0
2015-10-12 12:35:00,90.06,90.14,90.06,90.13,1367.0,81.7226,81.7951,81.7226,81.7861,1367.0
2015-10-12 12:40:00,90.1,90.11,90.03,90.11,1200.0,81.7589,81.7679,81.6953,81.7679,1200.0
2015-10-12 12:45:00,90.16,90.16,89.88,89.91,18400.0,81.8133,81.8133,81.5592,81.5864,18400.0
2015-10-12 12:50:00,89.93,90.01,89.92,89.94,3894.0,81.6046,81.6772,81.5955,81.6137,3894.0
2015-10-12 12:55:00,89.94,89.99,89.92,89.95,900.0,81.6137,81.659,81.5955,81.6227,900.0
2015-10-12 13:00:00,89.95,89.95,89.85,89.87,2587.0,81.6227,81.6227,81.532,81.5501,2587.0
2015-10-12 13:05:00,89.91,89.97,89.79,89.84,2393.0,81.5864,81.6409,81.4776,81.5229,2393.0
2015-10-12 13:10:00,89.89,89.91,89.85,89.85,1003.0,81.5683,81.5864,81.532,81.532,1003.0
2015-10-12 13:15:00,89.84,89.86,89.81,89.86,2300.0,81.5229,81.5411,81.4957,81.5411,2300.0
2015-10-12 13:20:00,89.87,89.91,89.87,89.88,1200.0,81.5501,81.5864,81.5501,81.5592,1200.0
2015-10-12 13:25:00,89.89,89.91,89.83,89.91,1967.0,81.5683,81.5864,81.5138,81.5864,1967.0
2015-10-12 13:30:00,89.91,89.96,89.87,89.9,2531.0,81.5864,81.6318,81.5501,81.5774,2531.0
2015-10-12 13:35:00,89.94,90.0,89.91,89.91,3100.0,81.6137,81.6681,81.5864,81.5864,3100.0
2015-10-12 13:40:00,89.91,89.93,89.81,89.83,3542.0,81.5864,81.6046,81.4957,81.5138,3542.0
2015-10-12 13:45:00,89.82,90.02,89.82,90.0,7115.0,81.5048,81.6863,81.5048,81.6681,7115.0
2015-10-12 13:50:00,89.99,90.02,89.81,89.85,6544.0,81.659,81.6863,81.4957,81.532,6544.0
2015-10-12 13:55:00,89.86,89.96,89.85,89.96,1600.0,81.5411,81.6318,81.532,81.6318,1600.0
2015-10-12 14:00:00,89.97,89.99,89.95,89.95,533.0,81.6409,81.659,81.6227,81.6227,533.0
2015-10-12 14:05:00,89.95,89.95,89.78,89.86,6878.0,81.6227,81.6227,81.4685,81.5411,6878.0
2015-10-12 14:10:00,89.9,89.95,89.85,89.93,1406.0,81.5774,81.6227,81.532,81.6046,1406.0
2015-10-12 14:15:00,89.94,89.94,89.83,89.85,1830.0,81.6137,81.6137,81.5138,81.532,1830.0
2015-10-12 14:20:00,89.84,89.85,89.76,89.76,4500.0,81.5229,81.532,81.4503,81.4503,4500.0
2015-10-12 14:25:00,89.73,89.81,89.68,89.68,4783.0,81.4231,81.4957,81.3777,81.3777,4783.0
2015-10-12 14:30:00,89.66,89.76,89.64,89.72,4102.0,81.3596,81.4503,81.3414,81.414,4102.0
2015-10-12 14:35:00,89.72,89.79,89.7,89.75,5721.0,81.414,81.4776,81.3959,81.4413,5721.0
2015-10-12 14:40:00,89.75,89.82,89.73,89.77,5950.0,81.4413,81.5048,81.4231,81.4594,5950.0
2015-10-12 14:45:00,89.73,89.77,89.7,89.76,4049.0,81.4231,81.4594,81.3959,81.4503,4049.0
2015-10-12 14:50:00,89.75,89.85,89.75,89.78,3700.0,81.4413,81.532,81.4413,81.4685,3700.0
2015-10-12 14:55:00,89.77,89.78,89.66,89.68,6965.0,81.4594,81.4685,81.3596,81.3777,6965.0
2015-10-12 15:00:00,89.66,89.74,89.62,89.69,11005.0,81.3596,81.4322,81.3233,81.3868,11005.0
2015-10-12 15:05:00,89.67,89.83,89.67,89.83,6721.0,81.3687,81.5138,81.3687,81.5138,6721.0
2015-10-12 15:10:00,89.82,89.87,89.82,89.85,8358.0,81.5048,81.5501,81.5048,81.532,8358.0
2015-10-12 15:15:00,89.85,89.85,89.75,89.79,15055.0,81.532,81.532,81.4413,81.4776,15055.0
2015-10-12 15:20:00,89.76,89.77,89.63,89.7,10380.0,81.4503,81.4594,81.3324,81.3959,10380.0
2015-10-12 15:25:00,89.69,89.78,89.69,89.78,19375.0,81.3868,81.4685,81.3868,81.4685,19375.0
2015-10-12 15:30:00,89.79,89.89,89.79,89.88,13400.0,81.4776,81.5683,81.4776,81.5592,13400.0
2015-10-12 15:35:00,89.88,89.95,89.87,89.93,9074.0,81.5592,81.6227,81.5501,81.6046,9074.0
2015-10-12 15:40:00,89.93,89.93,89.79,89.79,6433.0,81.6046,81.6046,81.4776,81.4776,6433.0
2015-10-12 15:45:00,89.8,89.81,89.7,89.73,21005.0,81.4866,81.4957,81.3959,81.4231,21005.0
2015-10-12 15:50:00,89.74,89.8,89.71,89.75,9382.0,81.4322,81.4866,81.405,81.4413,9382.0
2015-10-12 15:55:00,89.76,89.89,89.73,89.84,29332.0,81.4503,81.5683,81.4231,81.5229,29332.0
2015-10-13 09:30:00,88.59,88.62,88.44,88.61,27295.0,80.3886,80.4159,80.2525,80.4068,27295.0
2015-10-13 09:35:00,88.56,88.73,88.5,88.58,12750.0,80.3614,80.5157,80.307,80.3796,12750.0
2015-10-13 09:40:00,88.64,88.87,88.54,88.68,18366.0,80.434,80.6427,80.3433,80.4703,18366.0
2015-10-13 09:45:00,88.68,88.68,88.39,88.4,15421.0,80.4703,80.4703,80.2072,80.2162,15421.0
2015-10-13 09:50:00,88.46,88.76,88.46,88.68,23491.0,80.2707,80.5429,80.2707,80.4703,23491.0
2015-10-13 09:55:00,88.69,88.77,88.66,88.69,20839.0,80.4794,80.552,80.4522,80.4794,20839.0
2015-10-13 10:00:00,88.68,88.79,88.47,88.62,12750.0,80.4703,80.5701,80.2798,80.4159,12750.0
2015-10-13 10:05:00,88.66,88.77,88.59,88.59,15058.0,80.4522,80.552,80.3886,80.3886,15058.0
2015-10-13 10:10:00,88.58,88.69,88.58,88.64,20863.0,80.3796,80.4794,80.3796,80.434,20863.0
2015-10-13 10:15:00,88.67,88.7,88.59,88.69,15424.0,80.4612,80.4885,80.3886,80.4794,15424.0
2015-10-13 10:20:00,88.66,88.74,88.63,88.63,25104.0,80.4522,80.5248,80.4249,80.4249,25104.0
2015-10-13 10:25:00,88.62,88.69,88.57,88.61,22928.0,80.4159,80.4794,80.3705,80.4068,22928.0
2015-10-13 10:30:00,88.64,88.66,88.55,88.61,10473.0,80.434,80.4522,80.3523,80.4068,10473.0
2015-10-13 10:35:00,88.64,88.64,88.58,88.63,11065.0,80.434,80.434,80.3796,80.4249,11065.0
2015-10-13 10:40:00,88.66,88.72,88.65,88.66,5019.0,80.4522,80.5066,80.4431,80.4522,5019.0
2015-10-13 10:45:00,88.65,88.71,88.58,88.58,14123.0,80.4431,80.4975,80.3796,80.3796,14123.0
2015-10-13 10:50:00,88.58,88.66,88.58,88.62,3072.0,80.3796,80.4522,80.3796,80.4159,3072.0
2015-10-13 10:55:00,88.63,88.86,88.63,88.79,17513.0,80.4249,80.6336,80.4249,80.5701,17513.0
2015-10-13 11:00:00,88.8,88.82,88.66,88.68,6907.0,80.5792,80.5974,80.4522,80.4703,6907.0
2015-10-13 11:05:00,88.72,88.72,88.56,88.64,8807.0,80.5066,80.5066,80.3614,80.434,8807.0
2015-10-13 11:10:00,88.66,88.68,88.52,88.56,6800.0,80.4522,80.4703,80.3251,80.3614,6800.0
2015-10-13 11:15:00,88.53,88.53,88.38,88.47,5700.0,80.3342,80.3342,80.1981,80.2798,5700.0
2015-10-13 11:20:00,88.46,88.59,88.39,88.39,10714.0,80.2707,80.3886,80.2072,80.2072,10714.0
2015-10-13 11:25:00,88.4,88.42,88.22,88.33,28402.0,80.2162,80.2344,80.0529,80.1527,28402.0
2015-10-13 11:30:00,88.36,88.62,88.34,88.58,11547.0,80.1799,80.4159,80.1618,80.3796,11547.0
2015-10-13 11:35:00,88.54,88.65,88.49,88.61,3215.0,80.3433,80.4431,80.2979,80.4068,3215.0
2015-10-13 11:40:00,88.67,88.68,88.6,88.64,3300.0,80.4612,80.4703,80.3977,80.434,3300.0
2015-10-13 11:45:00,88.64,88.68,88.57,88.63,7027.0,80.434,80.4703,80.3705,80.4249,7027.0
2015-10-13 11:50:00,88.6,88.6,88.45,88.51,4100.0,80.3977,80.3977,80.2616,80.316,4100.0
2015-10-13 11:55:00,88.51,88.6,88.5,88.6,5900.0,80.316,80.3977,80.307,80.3977,5900.0
2015-10-13 12:00:00,88.56,88.65,88.51,88.55,5411.0,80.3614,80.4431,80.316,80.3523,5411.0
2015-10-13 12:05:00,88.55,88.55,88.42,88.43,3579.0,80.3523,80.3523,80.2344,80.2435,3579.0
2015-10-13 12:10:00,88.42,88.44,88.35,88.43,6924.0,80.2344,80.2525,80.1709,80.2435,6924.0
2015-10-13 12:15:00,88.35,88.37,88.26,88.31,6800.0,80.1709,80.189,80.0892,80.1346,6800.0
2015-10-13 12:20:00,88.33,88.37,88.25,88.35,17065.0,80.1527,80.189,80.0801,80.1709,17065.0
2015-10-13 12:25:00,88.31,88.33,88.23,88.23,4127.0,80.1346,80.1527,80.062,80.062,4127.0
2015-10-13 12:30:00,88.28,88.36,88.24,88.32,4679.0,80.1073,80.1799,80.071,80.1436,4679.0
2015-10-13 12:35:00,88.3,88.33,88.25,88.29,6279.0,80.1255,80.1527,80.0801,80.1164,6279.0
2015-10-13 12:40:00,88.28,88.36,88.28,88.34,11000.0,80.1073,80.1799,80.1073,80.1618,11000.0
2015-10-13 12:45:00,88.34,88.39,88.22,88.26,5917.0,80.1618,80.2072,80.0529,80.0892,5917.0
2015-10-13 12:50:00,88.23,88.23,87.98,88.16,5720.0,80.062,80.062,79.8351,79.9985,5720.0
2015-10-13 12:55:00,88.2,88.2,87.97,88.03,3400.0,80.0347,80.0347,79.826,79.8805,3400.0
2015-10-13 13:00:00,87.99,87.99,87.9,87.97,4100.0,79.8442,79.8442,79.7625,79.826,4100.0
2015-10-13 13:05:00,87.96,88.01,87.92,87.94,8729.0,79.817,79.8623,79.7807,79.7988,8729.0
2015-10-13 13:10:00,87.94,88.22,87.93,88.18,4900.0,79.7988,80.0529,79.7897,80.0166,4900.0
2015-10-13 13:15:00,88.2,88.3,88.17,88.29,6900.0,80.0347,80.1255,80.0075,80.1164,6900.0
2015-10-13 13:20:00,88.26,88.26,88.15,88.15,3742.0,80.0892,80.0892,79.9894,79.9894,3742.0
2015-10-13 13:25:00,88.17,88.26,88.05,88.2,10934.0,80.0075,80.0892,79.8986,80.0347,10934.0
2015-10-13 13:30:00,88.17,88.17,88.0,88.01,2890.0,80.0075,80.0075,79.8533,79.8623,2890.0
2015-10-13 13:35:00,88.02,88.05,87.9,87.96,5226.0,79.8714,79.8986,79.7625,79.817,5226.0
2015-10-13 13:40:00,87.95,88.03,87.92,88.01,5000.0,79.8079,79.8805,79.7807,79.8623,5000.0
2015-10-13 13:45:00,87.98,88.07,87.94,87.95,5936.0,79.8351,79.9168,79.7988,79.8079,5936.0
2015-10-13 13:50:00,87.94,88.04,87.91,87.93,5721.0,79.7988,79.8896,79.7716,79.7897,5721.0
2015-10-13 13:55:00,87.94,87.97,87.9,87.94,6985.0,79.7988,79.826,79.7625,79.7988,6985.0
2015-10-13 14:00:00,87.94,87.94,87.84,87.87,7191.0,79.7988,79.7988,79.7081,79.7353,7191.0
2015-10-13 14:05:00,87.84,87.91,87.83,87.86,5650.0,79.7081,79.7716,79.699,79.7262,5650.0
2015-10-13 14:10:00,87.87,87.97,87.87,87.97,8380.0,79.7353,79.826,79.7353,79.826,8380.0
2015-10-13 14:15:00,87.92,87.95,87.81,87.82,5875.0,79.7807,79.8079,79.6809,79.6899,5875.0
2015-10-13 14:20:00,87.83,87.87,87.64,87.64,9361.0,79.699,79.7353,79.5266,79.5266,9361.0
2015-10-13 14:25:00,87.67,87.68,87.38,87.42,17415.0,79.5538,79.5629,79.2907,79.327,17415.0
2015-10-13 14:30:00,87.46,87.65,87.44,87.57,8350.0,79.3633,79.5357,79.3451,79.4631,8350.0
2015-10-13 14:35:00,87.59,87.72,87.56,87.65,8050.0,79.4812,79.5992,79.454,79.5357,8050.0
2015-10-13 14:40:00,87.66,87.67,87.59,87.67,12132.0,79.5447,79.5538,79.4812,79.5538,12132.0
2015-10-13 14:45:00,87.69,87.81,87.67,87.81,9224.0,79.572,79.6809,79.5538,79.6809,9224.0
2015-10-13 14:50:00,87.76,87.76,87.61,87.66,7410.0,79.6355,79.6355,79.4994,79.5447,7410.0
2015-10-13 14:55:00,87.67,87.8,87.66,87.78,6750.0,79.5538,79.6718,79.5447,79.6536,6750.0
2015-10-13 15:00:00,87.79,87.79,87.62,87.67,12519.0,79.6627,79.6627,79.5084,79.5538,12519.0
2015-10-13 15:05:00,87.67,87.69,87.59,87.65,10290.0,79.5538,79.572,79.4812,79.5357,10290.0
2015-10-13 15:10:00,87.65,87.71,87.46,87.46,14093.0,79.5357,79.5901,79.3633,79.3633,14093.0
2015-10-13 15:15:00,87.47,87.47,87.3,87.33,11992.0,79.3723,79.3723,79.2181,79.2453,11992.0
2015-10-13 15:20:00,87.3,87.37,87.26,87.33,14506.0,79.2181,79.2816,79.1818,79.2453,14506.0
2015-10-13 15:25:00,87.3,87.42,87.19,87.42,23859.0,79.2181,79.327,79.1183,79.327,23859.0
2015-10-13 15:30:00,87.42,87.48,87.35,87.35,13975.0,79.327,79.3814,79.2634,79.2634,13975.0
2015-10-13 15:35:00,87.37,87.37,87.21,87.22,15802.0,79.2816,79.2816,79.1364,79.1455,15802.0
2015-10-13 15:40:00,87.2,87.26,87.12,87.12,29776.0,79.1273,79.1818,79.0547,79.0547,29776.0
2015-10-13 15:45:00,87.13,87.27,87.12,87.27,31891.0,79.0638,79.1908,79.0547,79.1908,31891.0
2015-10-13 15:50:00,87.26,87.36,87.24,87.33,27226.0,79.1818,79.2725,79.1636,79.2453,27226.0
2015-10-13 15:55:00,87.33,87.36,87.18,87.29,44557.0,79.2453,79.2725,79.1092,79.209,44557.0
2015-10-14 09:30:00,85.01,85.24,84.61,84.71,81094.0,77.1401,77.3488,76.7771,76.8678,81094.0
2015-10-14 09:35:00,84.71,85.2,84.71,85.04,70759.0,76.8678,77.3125,76.8678,77.1673,70759.0
2015-10-14 09:40:00,85.09,85.74,85.02,85.73,112892.0,77.2127,77.8025,77.1491,77.7934,112892.0
2015-10-14 09:45:00,85.71,86.07,85.66,85.97,58861.0,77.7753,78.1019,77.7299,78.0112,58861.0
2015-10-14 09:50:00,86.08,86.16,85.91,85.98,17003.0,78.111,78.1836,77.9567,78.0203,17003.0
2015-10-14 09:55:00,85.97,86.35,85.8,85.95,70742.0,78.0112,78.356,77.8569,77.993,70742.0
2015-10-14 10:00:00,85.98,86.07,85.68,86.06,187911.0,78.0203,78.1019,77.748,78.0929,187911.0
2015-10-14 10:05:00,86.12,86.2,85.85,86.07,28966.0,78.1473,78.2199,77.9023,78.1019,28966.0
2015-10-14 10:10:00,86.08,86.22,85.84,85.87,23449.0,78.111,78.238,77.8932,77.9205,23449.0
2015-10-14 10:15:00,85.88,86.03,85.78,85.94,24233.0,77.9295,78.0656,77.8388,77.984,24233.0
2015-10-14 10:20:00,85.94,85.99,85.82,85.91,18009.0,77.984,78.0293,77.8751,77.9567,18009.0
2015-10-14 10:25:00,85.89,86.05,85.89,86.05,31222.0,77.9386,78.0838,77.9386,78.0838,31222.0
2015-10-14 10:30:00,86.01,86.03,85.83,86.02,23729.0,78.0475,78.0656,77.8842,78.0566,23729.0
2015-10-14 10:35:00,86.04,86.04,85.39,85.49,37916.0,78.0747,78.0747,77.4849,77.5756,37916.0
2015-10-14 10:40:00,85.5,85.53,85.23,85.3,17552.0,77.5847,77.6119,77.3397,77.4032,17552.0
2015-10-14 10:45:00,85.27,85.31,84.92,84.98,32255.0,77.376,77.4123,77.0584,77.1128,32255.0
2015-10-14 10:50:00,84.99,85.16,84.82,85.16,25886.0,77.1219,77.2762,76.9677,77.2762,25886.0
2015-10-14 10:55:00,85.17,85.33,84.94,85.22,16752.0,77.2853,77.4304,77.0765,77.3306,16752.0
2015-10-14 11:00:00,85.18,85.26,85.05,85.24,23960.0,77.2943,77.3669,77.1764,77.3488,23960.0
2015-10-14 11:05:00,85.22,85.22,85.08,85.19,11945.0,77.3306,77.3306,77.2036,77.3034,11945.0
2015-10-14 11:10:00,85.21,85.29,85.01,85.1,18889.0,77.3216,77.3941,77.1401,77.2217,18889.0
2015-10-14 11:15:00,85.1,85.25,84.95,85.22,42738.0,77.2217,77.3578,77.0856,77.3306,42738.0
2015-10-14 11:20:00,85.21,85.31,85.08,85.11,59784.0,77.3216,77.4123,77.2036,77.2308,59784.0
2015-10-14 11:25:00,85.13,85.33,85.09,85.29,38680.0,77.249,77.4304,77.2127,77.3941,38680.0
2015-10-14 11:30:00,85.26,85.32,85.15,85.21,10786.0,77.3669,77.4214,77.2671,77.3216,10786.0
2015-10-14 11:35:00,85.22,85.44,85.21,85.39,21030.0,77.3306,77.5303,77.3216,77.4849,21030.0
2015-10-14 11:40:00,85.44,85.63,85.41,85.59,22920.0,77.5303,77.7027,77.503,77.6664,22920.0
2015-10-14 11:45:00,85.57,85.78,85.57,85.67,6300.0,77.6482,77.8388,77.6482,77.739,6300.0
2015-10-14 11:50:00,85.66,86.21,85.65,86.17,40006.0,77.7299,78.229,77.7208,78.1927,40006.0
2015-10-14 11:55:00,86.2,86.45,86.0,86.45,23058.0,78.2199,78.4468,78.0384,78.4468,23058.0
2015-10-14 12:00:00,86.33,86.55,86.28,86.35,16799.0,78.3379,78.5375,78.2925,78.356,16799.0
2015-10-14 12:05:00,86.35,86.45,86.31,86.44,16400.0,78.356,78.4468,78.3197,78.4377,16400.0
2015-10-14 12:10:00,86.46,86.55,86.41,86.52,37794.0,78.4558,78.5375,78.4105,78.5103,37794.0
2015-10-14 12:15:00,86.53,86.73,86.45,86.53,18850.0,78.5194,78.7008,78.4468,78.5194,18850.0
2015-10-14 12:20:00,86.59,86.77,86.53,86.74,13824.0,78.5738,78.7371,78.5194,78.7099,13824.0
2015-10-14 12:25:00,86.75,86.91,86.7,86.78,32001.0,78.719,78.8642,78.6736,78.7462,32001.0
2015-10-14 12:30:00,86.79,87.0,86.7,86.83,13898.0,78.7553,78.9458,78.6736,78.7916,13898.0
2015-10-14 12:35:00,86.8,87.14,86.79,87.06,20868.0,78.7644,79.0729,78.7553,79.0003,20868.0
2015-10-14 12:40:00,87.04,87.35,87.02,87.21,41294.0,78.9821,79.2634,78.964,79.1364,41294.0
2015-10-14 12:45:00,87.19,87.29,86.98,86.98,17030.0,79.1183,79.209,78.9277,78.9277,17030.0
2015-10-14 12:50:00,86.97,87.36,86.84,87.33,11000.0,78.9186,79.2725,78.8007,79.2453,11000.0
2015-10-14 12:55:00,87.33,87.75,87.26,87.43,34974.0,79.2453,79.6264,79.1818,79.336,34974.0
2015-10-14 13:00:00,87.39,87.53,87.04,87.27,9554.0,79.2997,79.4268,78.9821,79.1908,9554.0
2015-10-14 13:05:00,87.19,87.44,87.14,87.27,18138.0,79.1183,79.3451,79.0729,79.1908,18138.0
2015-10-14 13:10:00,87.31,87.49,87.14,87.48,39072.0,79.2271,79.3905,79.0729,79.3814,39072.0
2015-10-14 13:15:00,87.41,87.54,87.23,87.44,40116.0,79.3179,79.4358,79.1545,79.3451,40116.0
2015-10-14 13:20:00,87.47,87.47,87.28,87.42,27900.0,79.3723,79.3723,79.1999,79.327,27900.0
2015-10-14 13:25:00,87.37,87.42,87.2,87.21,11896.0,79.2816,79.327,79.1273,79.1364,11896.0
2015-10-14 13:30:00,87.22,87.33,87.09,87.27,8588.0,79.1455,79.2453,79.0275,79.1908,8588.0
2015-10-14 13:35:00,87.29,87.5,87.29,87.36,19341.0,79.209,79.3996,79.209,79.2725,19341.0
2015-10-14 13:40:00,87.39,87.41,87.06,87.14,26644.0,79.2997,79.3179,79.0003,79.0729,26644.0
2015-10-14 13:45:00,87.1,87.14,86.99,87.07,17550.0,79.0366,79.0729,78.9368,79.0094,17550.0
2015-10-14 13:50:00,87.09,87.15,86.73,87.12,12773.0,79.0275,79.082,78.7008,79.0547,12773.0
2015-10-14 13:55:00,87.1,87.1,86.81,87.0,14850.0,79.0366,79.0366,78.7734,78.9458,14850.0
2015-10-14 14:00:00,87.06,87.14,86.96,86.99,10752.0,79.0003,79.0729,78.9095,78.9368,10752.0
2015-10-14 14:05:00,87.0,87.06,86.8,86.8,9334.0,78.9458,79.0003,78.7644,78.7644,9334.0
2015-10-14 14:10:00,86.8,87.02,86.78,87.01,9700.0,78.7644,78.964,78.7462,78.9549,9700.0
2015-10-14 14:15:00,87.01,87.06,86.92,86.95,8050.0,78.9549,79.0003,78.8732,78.9005,8050.0
2015-10-14 14:20:00,86.94,87.14,86.92,87.1,7692.0,78.8914,79.0729,78.8732,79.0366,7692.0
2015-10-14 14:25:00,87.05,87.05,86.86,86.92,9465.0,78.9912,78.9912,78.8188,78.8732,9465.0
2015-10-14 14:30:00,86.96,86.96,86.58,86.61,14050.0,78.9095,78.9095,78.5647,78.5919,14050.0
2015-10-14 14:35:00,86.6,86.95,86.59,86.95,14014.0,78.5829,78.9005,78.5738,78.9005,14014.0
2015-10-14 14:40:00,86.92,86.96,86.77,86.77,9500.0,78.8732,78.9095,78.7371,78.7371,9500.0
2015-10-14 14:45:00,86.74,86.92,86.67,86.8,12569.0,78.7099,78.8732,78.6464,78.7644,12569.0
2015-10-14 14:50:00,86.81,86.82,86.74,86.81,19147.0,78.7734,78.7825,78.7099,78.7734,19147.0
2015-10-14 14:55:00,86.77,86.89,86.76,86.87,12672.0,78.7371,78.846,78.7281,78.8279,12672.0
2015-10-14 15:00:00,86.87,86.98,86.87,86.92,16913.0,78.8279,78.9277,78.8279,78.8732,16913.0
2015-10-14 15:05:00,86.89,86.99,86.8,86.97,12525.0,78.846,78.9368,78.7644,78.9186,12525.0
2015-10-14 15:10:00,86.98,87.03,86.89,86.94,17040.0,78.9277,78.9731,78.846,78.8914,17040.0
2015-10-14 15:15:00,86.91,86.91,86.69,86.79,21474.0,78.8642,78.8642,78.6645,78.7553,21474.0
2015-10-14 15:20:00,86.76,86.82,86.68,86.75,46722.0,78.7281,78.7825,78.6555,78.719,46722.0
2015-10-14 15:25:00,86.72,87.31,86.69,87.2,57103.0,78.6918,79.2271,78.6645,79.1273,57103.0
2015-10-14 15:30:00,87.22,87.55,87.17,87.2,72162.0,79.1455,79.4449,79.1001,79.1273,72162.0
2015-10-14 15:35:00,87.22,87.22,87.05,87.09,27226.0,79.1455,79.1455,78.9912,79.0275,27226.0
2015-10-14 15:40:00,87.07,87.19,86.9,87.06,50134.0,79.0094,79.1183,78.8551,79.0003,50134.0
2015-10-14 15:45:00,87.05,87.36,87.01,87.31,40260.0,78.9912,79.2725,78.9549,79.2271,40260.0
2015-10-14 15:50:00,87.34,87.37,87.16,87.16,77774.0,79.2544,79.2816,79.091,79.091,77774.0
2015-10-14 15:55:00,87.16,87.31,87.1,87.26,73368.0,79.091,79.2271,79.0366,79.1818,73368.0
2015-10-15 09:30:00,87.83,87.86,87.3,87.4,64900.0,79.699,79.7262,79.2181,79.3088,64900.0
2015-10-15 09:35:00,87.4,87.53,87.34,87.35,37580.0,79.3088,79.4268,79.2544,79.2634,37580.0
2015-10-15 09:40:00,87.36,87.6,87.15,87.48,38446.0,79.2725,79.4903,79.082,79.3814,38446.0
2015-10-15 09:45:00,87.45,87.52,87.22,87.31,55746.0,79.3542,79.4177,79.1455,79.2271,55746.0
2015-10-15 09:50:00,87.35,87.51,87.28,87.41,29431.0,79.2634,79.4086,79.1999,79.3179,29431.0
2015-10-15 09:55:00,87.46,87.7,87.43,87.63,71874.0,79.3633,79.581,79.336,79.5175,71874.0
2015-10-15 10:00:00,87.68,87.76,87.59,87.59,14888.0,79.5629,79.6355,79.4812,79.4812,14888.0
2015-10-15 10:05:00,87.58,87.76,87.53,87.72,10418.0,79.4721,79.6355,79.4268,79.5992,10418.0
2015-10-15 10:10:00,87.77,88.03,87.71,87.92,17370.0,79.6446,79.8805,79.5901,79.7807,17370.0
2015-10-15 10:15:00,87.92,88.08,87.88,88.0,17889.0,79.7807,79.9259,79.7444,79.8533,17889.0
2015-10-15 10:20:00,88.0,88.07,87.87,87.99,22108.0,79.8533,79.9168,79.7353,79.8442,22108.0
2015-10-15 10:25:00,88.0,88.17,87.91,88.12,20454.0,79.8533,80.0075,79.7716,79.9622,20454.0
2015-10-15 10:30:00,88.09,88.35,88.04,88.34,13167.0,79.9349,80.1709,79.8896,80.1618,13167.0
2015-10-15 10:35:00,88.34,88.54,88.34,88.5,15421.0,80.1618,80.3433,80.1618,80.307,15421.0
2015-10-15 10:40:00,88.49,88.62,88.46,88.62,21488.0,80.2979,80.4159,80.2707,80.4159,21488.0
2015-10-15 10:45:00,88.65,89.01,88.49,89.0,22066.0,80.4431,80.7698,80.2979,80.7607,22066.0
2015-10-15 10:50:00,89.01,89.01,88.8,88.84,18231.0,80.7698,80.7698,80.5792,80.6155,18231.0
2015-10-15 10:55:00,88.81,89.0,88.81,88.98,9476.0,80.5883,80.7607,80.5883,80.7425,9476.0
2015-10-15 11:00:00,89.0,89.21,88.93,89.21,12502.0,80.7607,80.9512,80.6972,80.9512,12502.0
2015-10-15 11:05:00,89.2,89.24,89.07,89.22,13915.0,80.9422,80.9785,80.8242,80.9603,13915.0
2015-10-15 11:10:00,89.23,89.29,88.71,88.76,70715.0,80.9694,81.0238,80.4975,80.5429,70715.0
2015-10-15 11:15:00,88.75,88.87,88.38,88.38,18914.0,80.5338,80.6427,80.1981,80.1981,18914.0
2015-10-15 11:20:00,88.43,88.61,88.43,88.54,25536.0,80.2435,80.4068,80.2435,80.3433,25536.0
2015-10-15 11:25:00,88.57,88.63,88.52,88.55,13825.0,80.3705,80.4249,80.3251,80.3523,13825.0
2015-10-15 11:30:00,88.55,88.65,88.43,88.65,19400.0,80.3523,80.4431,80.2435,80.4431,19400.0
2015-10-15 11:35:00,88.67,88.7,88.49,88.5,23718.0,80.4612,80.4885,80.2979,80.307,23718.0
2015-10-15 11:40:00,88.49,88.49,88.16,88.17,7000.0,80.2979,80.2979,79.9985,80.0075,7000.0
2015-10-15 11:45:00,88.1,88.31,88.1,88.22,6880.0,79.944,80.1346,79.944,80.0529,6880.0
2015-10-15 11:50:00,88.2,88.2,87.88,87.97,11564.0,80.0347,80.0347,79.7444,79.826,11564.0
2015-10-15 11:55:00,87.98,88.0,87.87,87.98,7858.0,79.8351,79.8533,79.7353,79.8351,7858.0
2015-10-15 12:00:00,87.97,88.12,87.94,88.12,14357.0,79.826,79.9622,79.7988,79.9622,14357.0
2015-10-15 12:05:00,88.11,88.31,88.09,88.09,3700.0,79.9531,80.1346,79.9349,79.9349,3700.0
2015-10-15 12:10:00,88.11,88.18,87.96,87.98,9705.0,79.9531,80.0166,79.817,79.8351,9705.0
2015-10-15 12:15:00,87.94,87.97,87.8,87.9,12372.0,79.7988,79.826,79.6718,79.7625,12372.0
2015-10-15 12:20:00,87.93,87.98,87.83,87.9,8632.0,79.7897,79.8351,79.699,79.7625,8632.0
2015-10-15 12:25:00,87.93,88.03,87.92,87.92,4504.0,79.7897,79.8805,79.7807,79.7807,4504.0
2015-10-15 12:30:00,87.96,88.01,87.93,87.93,3200.0,79.817,79.8623,79.7897,79.7897,3200.0
2015-10-15 12:35:00,87.89,87.98,87.78,87.92,4300.0,79.7534,79.8351,79.6536,79.7807,4300.0
2015-10-15 12:40:00,87.88,88.03,87.73,88.03,4526.0,79.7444,79.8805,79.6083,79.8805,4526.0
2015-10-15 12:45:00,88.06,88.12,88.05,88.06,5127.0,79.9077,79.9622,79.8986,79.9077,5127.0
2015-10-15 12:50:00,88.07,88.27,88.07,88.26,12412.0,79.9168,80.0983,79.9168,80.0892,12412.0
2015-10-15 12:55:00,88.29,88.32,88.13,88.14,3700.0,80.1164,80.1436,79.9712,79.9803,3700.0
2015-10-15 13:00:00,88.14,88.31,88.12,88.31,4800.0,79.9803,80.1346,79.9622,80.1346,4800.0
2015-10-15 13:05:00,88.36,88.5,88.16,88.16,6718.0,80.1799,80.307,79.9985,79.9985,6718.0
2015-10-15 13:10:00,88.15,88.3,88.12,88.18,9898.0,79.9894,80.1255,79.9622,80.0166,9898.0
2015-10-15 13:15:00,88.21,88.25,88.18,88.22,5011.0,80.0438,80.0801,80.0166,80.0529,5011.0
2015-10-15 13:20:00,88.2,88.3,88.16,88.25,10400.0,80.0347,80.1255,79.9985,80.0801,10400.0
2015-10-15 13:25:00,88.21,88.44,88.2,88.33,9000.0,80.0438,80.2525,80.0347,80.1527,9000.0
2015-10-15 13:30:00,88.36,88.36,88.18,88.19,7100.0,80.1799,80.1799,80.0166,80.0257,7100.0
2015-10-15 13:35:00,88.18,88.48,88.14,88.45,9424.0,80.0166,80.2888,79.9803,80.2616,9424.0
2015-10-15 13:40:00,88.44,88.56,88.38,88.41,16025.0,80.2525,80.3614,80.1981,80.2253,16025.0
2015-10-15 13:45:00,88.44,88.67,88.44,88.65,12500.0,80.2525,80.4612,80.2525,80.4431,12500.0
2015-10-15 13:50:00,88.65,88.65,88.48,88.48,8000.0,80.4431,80.4431,80.2888,80.2888,8000.0
2015-10-15 13:55:00,88.48,88.7,88.48,88.68,11753.0,80.2888,80.4885,80.2888,80.4703,11753.0
2015-10-15 14:00:00,88.69,88.79,88.67,88.73,5306.0,80.4794,80.5701,80.4612,80.5157,5306.0
2015-10-15 14:05:00,88.75,88.75,88.42,88.5,17502.0,80.5338,80.5338,80.2344,80.307,17502.0
2015-10-15 14:10:00,88.5,88.53,88.42,88.44,14600.0,80.307,80.3342,80.2344,80.2525,14600.0
2015-10-15 14:15:00,88.45,88.48,88.34,88.48,8575.0,80.2616,80.2888,80.1618,80.2888,8575.0
2015-10-15 14:20:00,88.44,88.49,88.37,88.41,4940.0,80.2525,80.2979,80.189,80.2253,4940.0
2015-10-15 14:25:00,88.41,88.41,88.29,88.33,10135.0,80.2253,80.2253,80.1164,80.1527,10135.0
2015-10-15 14:30:00,88.3,88.56,88.3,88.53,12543.0,80.1255,80.3614,80.1255,80.3342,12543.0
2015-10-15 14:35:00,88.53,88.65,88.5,88.64,17800.0,80.3342,80.4431,80.307,80.434,17800.0
2015-10-15 14:40:00,88.64,88.73,88.62,88.73,6950.0,80.434,80.5157,80.4159,80.5157,6950.0
2015-10-15 14:45:00,88.73,88.99,88.61,88.99,15021.0,80.5157,80.7516,80.4068,80.7516,15021.0
2015-10-15 14:50:00,88.96,89.05,88.8,89.01,18627.0,80.7244,80.8061,80.5792,80.7698,18627.0
2015-10-15 14:55:00,89.0,89.12,88.98,88.98,18547.0,80.7607,80.8696,80.7425,80.7425,18547.0
2015-10-15 15:00:00,88.97,89.12,88.92,89.03,36826.0,80.7335,80.8696,80.6881,80.7879,36826.0
2015-10-15 15:05:00,89.03,89.16,89.02,89.08,20774.0,80.7879,80.9059,80.7788,80.8333,20774.0
2015-10-15 15:10:00,89.08,89.23,89.06,89.18,31800.0,80.8333,80.9694,80.8151,80.924,31800.0
2015-10-15 15:15:00,89.15,89.21,89.15,89.15,34952.0,80.8968,80.9512,80.8968,80.8968,34952.0
2015-10-15 15:20:00,89.16,89.21,89.15,89.15,39485.0,80.9059,80.9512,80.8968,80.8968,39485.0
2015-10-15 15:25:00,89.15,89.21,89.15,89.17,28768.0,80.8968,80.9512,80.8968,80.9149,28768.0
2015-10-15 15:30:00,89.17,89.19,88.84,88.91,41539.0,80.9149,80.9331,80.6155,80.679,41539.0
2015-10-15 15:35:00,88.9,88.91,88.78,88.84,25751.0,80.6699,80.679,80.5611,80.6155,25751.0
2015-10-15 15:40:00,88.84,88.84,88.59,88.61,32073.0,80.6155,80.6155,80.3886,80.4068,32073.0
2015-10-15 15:45:00,88.61,88.61,88.51,88.51,41954.0,80.4068,80.4068,80.316,80.316,41954.0
2015-10-15 15:50:00,88.52,88.56,88.44,88.46,62706.0,80.3251,80.3614,80.2525,80.2707,62706.0
2015-10-15 15:55:00,88.47,88.49,88.35,88.47,74438.0,80.2798,80.2979,80.1709,80.2798,74438.0
2015-10-16 09:30:00,88.22,88.24,88.04,88.15,31186.0,80.0529,80.071,79.8896,79.9894,31186.0
2015-10-16 09:35:00,88.14,88.16,87.98,88.14,13656.0,79.9803,79.9985,79.8351,79.9803,13656.0
2015-10-16 09:40:00,88.19,88.24,87.96,88.08,13939.0,80.0257,80.071,79.817,79.9259,13939.0
2015-10-16 09:45:00,88.09,88.2,88.02,88.14,10873.0,79.9349,80.0347,79.8714,79.9803,10873.0
2015-10-16 09:50:00,88.13,88.35,88.07,88.35,5710.0,79.9712,80.1709,79.9168,80.1709,5710.0
2015-10-16 09:55:00,88.31,88.43,88.28,88.42,7347.0,80.1346,80.2435,80.1073,80.2344,7347.0
2015-10-16 10:00:00,88.37,88.44,88.19,88.2,9952.0,80.189,80.2525,80.0257,80.0347,9952.0
2015-10-16 10:05:00,88.24,88.24,87.92,88.05,18655.0,80.071,80.071,79.7807,79.8986,18655.0
2015-10-16 10:10:00,88.07,88.12,88.0,88.01,6858.0,79.9168,79.9622,79.8533,79.8623,6858.0
2015-10-16 10:15:00,88.0,88.13,87.91,87.91,4654.0,79.8533,79.9712,79.7716,79.7716,4654.0
2015-10-16 10:20:00,87.91,87.96,87.8,87.8,16882.0,79.7716,79.817,79.6718,79.6718,16882.0
2015-10-16 10:25:00,87.82,87.98,87.75,87.98,10672.0,79.6899,79.8351,79.6264,79.8351,10672.0
2015-10-16 10:30:00,87.94,88.09,87.86,88.03,8294.0,79.7988,79.9349,79.7262,79.8805,8294.0
2015-10-16 10:35:00,88.05,88.12,88.01,88.09,6870.0,79.8986,79.9622,79.8623,79.9349,6870.0
2015-10-16 10:40:00,88.05,88.2,88.05,88.11,3434.0,79.8986,80.0347,79.8986,79.9531,3434.0
2015-10-16 10:45:00,88.06,88.25,88.06,88.23,4164.0,79.9077,80.0801,79.9077,80.062,4164.0
2015-10-16 10:50:00,88.18,88.36,88.18,88.36,4141.0,80.0166,80.1799,80.0166,80.1799,4141.0
2015-10-16 10:55:00,88.33,88.4,88.32,88.37,2300.0,80.1527,80.2162,80.1436,80.189,2300.0
2015-10-16 11:00:00,88.33,88.45,88.31,88.33,4359.0,80.1527,80.2616,80.1346,80.1527,4359.0
2015-10-16 11:05:00,88.33,88.33,88.1,88.18,19408.0,80.1527,80.1527,79.944,80.0166,19408.0
2015-10-16 11:10:00,88.17,88.17,88.04,88.11,4939.0,80.0075,80.0075,79.8896,79.9531,4939.0
2015-10-16 11:15:00,88.13,88.17,88.06,88.1,11439.0,79.9712,80.0075,79.9077,79.944,11439.0
2015-10-16 11:20:00,88.1,88.14,88.02,88.09,8971.0,79.944,79.9803,79.8714,79.9349,8971.0
2015-10-16 11:25:00,88.09,88.14,88.07,88.07,6800.0,79.9349,79.9803,79.9168,79.9168,6800.0
2015-10-16 11:30:00,88.1,88.18,88.09,88.1,22257.0,79.944,80.0166,79.9349,79.944,22257.0
2015-10-16 11:35:00,88.07,88.15,87.97,88.12,3700.0,79.9168,79.9894,79.826,79.9622,3700.0
2015-10-16 11:40:00,88.11,88.12,88.07,88.1,800.0,79.9531,79.9622,79.9168,79.944,800.0
2015-10-16 11:45:00,88.1,88.29,88.09,88.29,1700.0,79.944,80.1164,79.9349,80.1164,1700.0
2015-10-16 11:50:00,88.36,88.4,88.35,88.35,516.0,80.1799,80.2162,80.1709,80.1709,516.0
2015-10-16 11:55:00,88.38,88.5,88.35,88.45,3000.0,80.1981,80.307,80.1709,80.2616,3000.0
2015-10-16 12:00:00,88.48,88.51,88.32,88.4,2971.0,80.2888,80.316,80.1436,80.2162,2971.0
2015-10-16 12:05:00,88.39,88.39,88.38,88.38,300.0,80.2072,80.2072,80.1981,80.1981,300.0
2015-10-16 12:10:00,88.33,88.38,88.3,88.36,1685.0,80.1527,80.1981,80.1255,80.1799,1685.0
2015-10-16 12:15:00,88.34,88.54,88.31,88.48,18973.0,80.1618,80.3433,80.1346,80.2888,18973.0
2015-10-16 12:20:00,88.52,88.59,88.49,88.58,3200.0,80.3251,80.3886,80.2979,80.3796,3200.0
2015-10-16 12:25:00,88.58,88.61,88.53,88.56,8300.0,80.3796,80.4068,80.3342,80.3614,8300.0
2015-10-16 12:30:00,88.53,88.7,88.53,88.7,9539.0,80.3342,80.4885,80.3342,80.4885,9539.0
2015-10-16 12:35:00,88.7,88.7,88.57,88.69,5600.0,80.4885,80.4885,80.3705,80.4794,5600.0
2015-10-16 12:40:00,88.73,88.76,88.64,88.67,4893.0,80.5157,80.5429,80.434,80.4612,4893.0
2015-10-16 12:45:00,88.67,88.74,88.66,88.73,2800.0,80.4612,80.5248,80.4522,80.5157,2800.0
2015-10-16 12:50:00,88.71,88.76,88.71,88.76,3600.0,80.4975,80.5429,80.4975,80.5429,3600.0
2015-10-16 12:55:00,88.78,88.81,88.75,88.8,1900.0,80.5611,80.5883,80.5338,80.5792,1900.0
2015-10-16 13:00:00,88.83,88.83,88.7,88.74,3100.0,80.6064,80.6064,80.4885,80.5248,3100.0
2015-10-16 13:05:00,88.75,88.75,88.62,88.69,12700.0,80.5338,80.5338,80.4159,80.4794,12700.0
2015-10-16 13:10:00,88.75,88.84,88.73,88.73,1100.0,80.5338,80.6155,80.5157,80.5157,1100.0
2015-10-16 13:15:00,88.71,88.77,88.71,88.74,1530.0,80.4975,80.552,80.4975,80.5248,1530.0
2015-10-16 13:20:00,88.77,88.77,88.73,88.75,2600.0,80.552,80.552,80.5157,80.5338,2600.0
2015-10-16 13:25:00,88.69,88.74,88.68,88.71,1000.0,80.4794,80.5248,80.4703,80.4975,1000.0
2015-10-16 13:30:00,88.72,88.78,88.72,88.76,2200.0,80.5066,80.5611,80.5066,80.5429,2200.0
2015-10-16 13:35:00,88.76,88.84,88.72,88.75,4700.0,80.5429,80.6155,80.5066,80.5338,4700.0
2015-10-16 13:40:00,88.72,88.73,88.65,88.66,3954.0,80.5066,80.5157,80.4431,80.4522,3954.0
2015-10-16 13:45:00,88.64,88.69,88.59,88.64,3600.0,80.434,80.4794,80.3886,80.434,3600.0
2015-10-16 13:50:00,88.66,88.68,88.61,88.61,4509.0,80.4522,80.4703,80.4068,80.4068,4509.0
2015-10-16 13:55:00,88.61,88.62,88.56,88.59,4700.0,80.4068,80.4159,80.3614,80.3886,4700.0
2015-10-16 14:00:00,88.56,88.64,88.51,88.52,11700.0,80.3614,80.434,80.316,80.3251,11700.0
2015-10-16 14:05:00,88.51,88.64,88.51,88.56,5035.0,80.316,80.434,80.316,80.3614,5035.0
2015-10-16 14:10:00,88.56,88.65,88.56,88.64,4300.0,80.3614,80.4431,80.3614,80.434,4300.0
2015-10-16 14:15:00,88.62,88.67,88.6,88.65,4718.0,80.4159,80.4612,80.3977,80.4431,4718.0
2015-10-16 14:20:00,88.62,88.64,88.54,88.64,4508.0,80.4159,80.434,80.3433,80.434,4508.0
2015-10-16 14:25:00,88.6,88.68,88.57,88.61,5649.0,80.3977,80.4703,80.3705,80.4068,5649.0
2015-10-16 14:30:00,88.61,88.66,88.57,88.64,7538.0,80.4068,80.4522,80.3705,80.434,7538.0
2015-10-16 14:35:00,88.68,88.78,88.65,88.77,8050.0,80.4703,80.5611,80.4431,80.552,8050.0
2015-10-16 14:40:00,88.77,88.87,88.72,88.83,18339.0,80.552,80.6427,80.5066,80.6064,18339.0
2015-10-16 14:45:00,88.82,88.85,88.74,88.8,26473.0,80.5974,80.6246,80.5248,80.5792,26473.0
2015-10-16 14:50:00,88.8,88.94,88.8,88.87,21010.0,80.5792,80.7062,80.5792,80.6427,21010.0
2015-10-16 14:55:00,88.88,88.92,88.85,88.9,18952.0,80.6518,80.6881,80.6246,80.6699,18952.0
2015-10-16 15:00:00,88.89,88.9,88.79,88.83,8658.0,80.6609,80.6699,80.5701,80.6064,8658.0
2015-10-16 15:05:00,88.85,88.9,88.78,88.83,15265.0,80.6246,80.6699,80.5611,80.6064,15265.0
2015-10-16 15:10:00,88.83,89.0,88.76,88.88,37653.0,80.6064,80.7607,80.5429,80.6518,37653.0
2015-10-16 15:15:00,88.88,89.03,88.86,89.02,19649.0,80.6518,80.7879,80.6336,80.7788,19649.0
2015-10-16 15:20:00,89.05,89.07,89.0,89.02,16715.0,80.8061,80.8242,80.7607,80.7788,16715.0
2015-10-16 15:25:00,88.99,89.02,88.9,88.9,10920.0,80.7516,80.7788,80.6699,80.6699,10920.0
2015-10-16 15:30:00,88.86,88.95,88.74,88.75,29037.0,80.6336,80.7153,80.5248,80.5338,29037.0
2015-10-16 15:35:00,88.76,88.77,88.72,88.72,13153.0,80.5429,80.552,80.5066,80.5066,13153.0
2015-10-16 15:40:00,88.72,88.79,88.66,88.69,13991.0,80.5066,80.5701,80.4522,80.4794,13991.0
2015-10-16 15:45:00,88.7,88.71,88.58,88.58,23668.0,80.4885,80.4975,80.3796,80.3796,23668.0
2015-10-16 15:50:00,88.59,88.78,88.59,88.67,12639.0,80.3886,80.5611,80.3886,80.4612,12639.0
2015-10-16 15:55:00,88.7,88.75,88.6,88.65,48397.0,80.4885,80.5338,80.3977,80.4431,48397.0
2015-10-19 09:30:00,88.61,88.65,88.57,88.58,41485.0,80.4068,80.4431,80.3705,80.3796,41485.0
2015-10-19 09:35:00,88.6,88.68,88.4,88.4,13067.0,80.3977,80.4703,80.2162,80.2162,13067.0
2015-10-19 09:40:00,88.35,88.41,88.3,88.33,10450.0,80.1709,80.2253,80.1255,80.1527,10450.0
2015-10-19 09:45:00,88.29,88.53,88.29,88.53,7536.0,80.1164,80.3342,80.1164,80.3342,7536.0
2015-10-19 09:50:00,88.53,88.62,88.49,88.55,16037.0,80.3342,80.4159,80.2979,80.3523,16037.0
2015-10-19 09:55:00,88.51,88.69,88.48,88.62,11370.0,80.316,80.4794,80.2888,80.4159,11370.0
2015-10-19 10:00:00,88.67,88.74,88.58,88.68,14500.0,80.4612,80.5248,80.3796,80.4703,14500.0
2015-10-19 10:05:00,88.7,88.7,88.57,88.58,4650.0,80.4885,80.4885,80.3705,80.3796,4650.0
2015-10-19 10:10:00,88.56,88.7,88.55,88.61,9625.0,80.3614,80.4885,80.3523,80.4068,9625.0
2015-10-19 10:15:00,88.6,88.66,88.57,88.63,4336.0,80.3977,80.4522,80.3705,80.4249,4336.0
2015-10-19 10:20:00,88.64,88.64,88.48,88.51,6100.0,80.434,80.434,80.2888,80.316,6100.0
2015-10-19 10:25:00,88.45,88.5,88.39,88.47,3160.0,80.2616,80.307,80.2072,80.2798,3160.0
2015-10-19 10:30:00,88.47,88.47,88.35,88.4,5250.0,80.2798,80.2798,80.1709,80.2162,5250.0
2015-10-19 10:35:00,88.4,88.43,88.35,88.35,5405.0,80.2162,80.2435,80.1709,80.1709,5405.0
2015-10-19 10:40:00,88.39,88.58,88.39,88.58,2750.0,80.2072,80.3796,80.2072,80.3796,2750.0
2015-10-19 10:45:00,88.58,88.67,88.54,88.58,1900.0,80.3796,80.4612,80.3433,80.3796,1900.0
2015-10-19 10:50:00,88.57,88.61,88.53,88.53,2340.0,80.3705,80.4068,80.3342,80.3342,2340.0
2015-10-19 10:55:00,88.62,88.63,88.49,88.62,8198.0,80.4159,80.4249,80.2979,80.4159,8198.0
2015-10-19 11:00:00,88.62,88.65,88.49,88.51,2842.0,80.4159,80.4431,80.2979,80.316,2842.0
2015-10-19 11:05:00,88.5,88.62,88.5,88.57,1900.0,80.307,80.4159,80.307,80.3705,1900.0
2015-10-19 11:10:00,88.58,88.67,88.55,88.67,1713.0,80.3796,80.4612,80.3523,80.4612,1713.0
2015-10-19 11:15:00,88.69,88.69,88.59,88.65,2500.0,80.4794,80.4794,80.3886,80.4431,2500.0
2015-10-19 11:20:00,88.6,88.65,88.57,88.64,5194.0,80.3977,80.4431,80.3705,80.434,5194.0
2015-10-19 11:25:00,88.66,88.7,88.59,88.61,4189.0,80.4522,80.4885,80.3886,80.4068,4189.0
2015-10-19 11:30:00,88.65,88.72,88.65,88.7,600.0,80.4431,80.5066,80.4431,80.4885,600.0
2015-10-19 11:35:00,88.74,88.81,88.7,88.76,3715.0,80.5248,80.5883,80.4885,80.5429,3715.0
2015-10-19 11:40:00,88.74,88.77,88.68,88.7,1200.0,80.5248,80.552,80.4703,80.4885,1200.0
2015-10-19 11:45:00,88.71,88.84,88.71,88.84,1400.0,80.4975,80.6155,80.4975,80.6155,1400.0
2015-10-19 11:50:00,88.83,88.97,88.83,88.97,1251.0,80.6064,80.7335,80.6064,80.7335,1251.0
2015-10-19 11:55:00,88.91,88.94,88.86,88.94,806.0,80.679,80.7062,80.6336,80.7062,806.0
2015-10-19 12:00:00,88.93,88.99,88.82,88.86,2900.0,80.6972,80.7516,80.5974,80.6336,2900.0
2015-10-19 12:05:00,88.88,88.91,88.83,88.83,900.0,80.6518,80.679,80.6064,80.6064,900.0
2015-10-19 12:10:00,88.81,88.88,88.81,88.84,2700.0,80.5883,80.6518,80.5883,80.6155,2700.0
2015-10-19 12:15:00,88.84,88.84,88.76,88.76,1678.0,80.6155,80.6155,80.5429,80.5429,1678.0
2015-10-19 12:20:00,88.71,88.71,88.67,88.67,400.0,80.4975,80.4975,80.4612,80.4612,400.0
2015-10-19 12:25:00,88.66,88.72,88.61,88.68,2398.0,80.4522,80.5066,80.4068,80.4703,2398.0
2015-10-19 12:30:00,88.65,88.65,88.62,88.64,700.0,80.4431,80.4431,80.4159,80.434,700.0
2015-10-19 12:35:00,88.65,88.71,88.63,88.63,700.0,80.4431,80.4975,80.4249,80.4249,700.0
2015-10-19 12:40:00,88.67,88.74,88.66,88.74,600.0,80.4612,80.5248,80.4522,80.5248,600.0
2015-10-19 12:45:00,88.76,88.79,88.65,88.67,2000.0,80.5429,80.5701,80.4431,80.4612,2000.0
2015-10-19 12:50:00,88.67,88.69,88.57,88.62,10968.0,80.4612,80.4794,80.3705,80.4159,10968.0
2015-10-19 12:55:00,88.6,88.64,88.47,88.47,1900.0,80.3977,80.434,80.2798,80.2798,1900.0
2015-10-19 13:00:00,88.49,88.5,88.39,88.45,3980.0,80.2979,80.307,80.2072,80.2616,3980.0
2015-10-19 13:05:00,88.39,88.39,88.27,88.3,2068.0,80.2072,80.2072,80.0983,80.1255,2068.0
2015-10-19 13:10:00,88.33,88.33,88.3,88.3,1000.0,80.1527,80.1527,80.1255,80.1255,1000.0
2015-10-19 13:15:00,88.31,88.31,88.18,88.18,2600.0,80.1346,80.1346,80.0166,80.0166,2600.0
2015-10-19 13:20:00,88.18,88.34,88.18,88.34,14700.0,80.0166,80.1618,80.0166,80.1618,14700.0
2015-10-19 13:25:00,88.34,88.39,88.26,88.26,9808.0,80.1618,80.2072,80.0892,80.0892,9808.0
2015-10-19 13:30:00,88.27,88.31,88.13,88.13,1900.0,80.0983,80.1346,79.9712,79.9712,1900.0
2015-10-19 13:35:00,88.13,88.13,88.03,88.1,1697.0,79.9712,79.9712,79.8805,79.944,1697.0
2015-10-19 13:40:00,88.18,88.19,88.14,88.14,1200.0,80.0166,80.0257,79.9803,79.9803,1200.0
2015-10-19 13:45:00,88.1,88.27,88.1,88.24,5700.0,79.944,80.0983,79.944,80.071,5700.0
2015-10-19 13:50:00,88.22,88.3,88.22,88.26,4086.0,80.0529,80.1255,80.0529,80.0892,4086.0
2015-10-19 13:55:00,88.24,88.24,88.21,88.21,1340.0,80.071,80.071,80.0438,80.0438,1340.0
2015-10-19 14:00:00,88.19,88.22,88.14,88.22,1870.0,80.0257,80.0529,79.9803,80.0529,1870.0
2015-10-19 14:05:00,88.22,88.32,88.22,88.27,4501.0,80.0529,80.1436,80.0529,80.0983,4501.0
2015-10-19 14:10:00,88.25,88.26,88.17,88.26,3302.0,80.0801,80.0892,80.0075,80.0892,3302.0
2015-10-19 14:15:00,88.24,88.24,88.16,88.23,1400.0,80.071,80.071,79.9985,80.062,1400.0
2015-10-19 14:20:00,88.21,88.21,88.14,88.16,1100.0,80.0438,80.0438,79.9803,79.9985,1100.0
2015-10-19 14:25:00,88.16,88.18,88.12,88.18,1000.0,79.9985,80.0166,79.9622,80.0166,1000.0
2015-10-19 14:30:00,88.14,88.23,88.14,88.23,1600.0,79.9803,80.062,79.9803,80.062,1600.0
2015-10-19 14:35:00,88.29,88.38,88.24,88.35,2200.0,80.1164,80.1981,80.071,80.1709,2200.0
2015-10-19 14:40:00,88.38,88.57,88.35,88.56,12649.0,80.1981,80.3705,80.1709,80.3614,12649.0
2015-10-19 14:45:00,88.52,88.73,88.5,88.64,6524.0,80.3251,80.5157,80.307,80.434,6524.0
2015-10-19 14:50:00,88.62,88.72,88.62,88.7,3098.0,80.4159,80.5066,80.4159,80.4885,3098.0
2015-10-19 14:55:00,88.67,88.7,88.63,88.69,3773.0,80.4612,80.4885,80.4249,80.4794,3773.0
2015-10-19 15:00:00,88.63,88.76,88.59,88.73,14159.0,80.4249,80.5429,80.3886,80.5157,14159.0
2015-10-19 15:05:00,88.71,88.73,88.7,88.72,3808.0,80.4975,80.5157,80.4885,80.5066,3808.0
2015-10-19 15:10:00,88.68,88.73,88.66,88.68,4300.0,80.4703,80.5157,80.4522,80.4703,4300.0
2015-10-19 15:15:00,88.68,88.71,88.66,88.67,3102.0,80.4703,80.4975,80.4522,80.4612,3102.0
2015-10-19 15:20:00,88.67,88.8,88.67,88.77,5478.0,80.4612,80.5792,80.4612,80.552,5478.0
2015-10-19 15:25:00,88.79,88.85,88.79,88.82,6300.0,80.5701,80.6246,80.5701,80.5974,6300.0
2015-10-19 15:30:00,88.83,88.86,88.7,88.75,6206.0,80.6064,80.6336,80.4885,80.5338,6206.0
2015-10-19 15:35:00,88.79,88.84,88.71,88.77,7002.0,80.5701,80.6155,80.4975,80.552,7002.0
2015-10-19 15:40:00,88.74,88.77,88.65,88.72,6554.0,80.5248,80.552,80.4431,80.5066,6554.0
2015-10-19 15:45:00,88.7,88.78,88.7,88.74,3915.0,80.4885,80.5611,80.4885,80.5248,3915.0
2015-10-19 15:50:00,88.74,88.78,88.72,88.73,6601.0,80.5248,80.5611,80.5066,80.5157,6601.0
2015-10-19 15:55:00,88.73,88.82,88.72,88.82,22301.0,80.5157,80.5974,80.5066,80.5974,22301.0
2015-10-20 09:30:00,88.08,88.12,87.93,88.01,15026.0,79.9259,79.9622,79.7897,79.8623,15026.0
2015-10-20 09:35:00,87.96,88.05,87.86,87.88,14898.0,79.817,79.8986,79.7262,79.7444,14898.0
2015-10-20 09:40:00,87.88,88.07,87.87,88.07,8369.0,79.7444,79.9168,79.7353,79.9168,8369.0
2015-10-20 09:45:00,88.09,88.1,87.96,88.0,10231.0,79.9349,79.944,79.817,79.8533,10231.0
2015-10-20 09:50:00,88.02,88.07,87.91,87.98,8464.0,79.8714,79.9168,79.7716,79.8351,8464.0
2015-10-20 09:55:00,87.97,88.03,87.92,87.99,6000.0,79.826,79.8805,79.7807,79.8442,6000.0
2015-10-20 10:00:00,88.01,88.02,87.84,87.94,1943.0,79.8623,79.8714,79.7081,79.7988,1943.0
2015-10-20 10:05:00,87.97,88.04,87.92,87.94,6256.0,79.826,79.8896,79.7807,79.7988,6256.0
2015-10-20 10:10:00,87.96,88.07,87.95,88.0,4700.0,79.817,79.9168,79.8079,79.8533,4700.0
2015-10-20 10:15:00,87.95,88.05,87.95,88.04,1150.0,79.8079,79.8986,79.8079,79.8896,1150.0
2015-10-20 10:20:00,88.07,88.09,87.92,87.96,5675.0,79.9168,79.9349,79.7807,79.817,5675.0
2015-10-20 10:25:00,87.94,87.99,87.88,87.9,4756.0,79.7988,79.8442,79.7444,79.7625,4756.0
2015-10-20 10:30:00,87.95,88.01,87.93,88.0,2889.0,79.8079,79.8623,79.7897,79.8533,2889.0
2015-10-20 10:35:00,88.04,88.1,87.99,88.07,3585.0,79.8896,79.944,79.8442,79.9168,3585.0
2015-10-20 10:40:00,88.07,88.25,88.03,88.19,5092.0,79.9168,80.0801,79.8805,80.0257,5092.0
2015-10-20 10:45:00,88.17,88.24,88.11,88.24,1500.0,80.0075,80.071,79.9531,80.071,1500.0
2015-10-20 10:50:00,88.25,88.25,88.09,88.12,9065.0,80.0801,80.0801,79.9349,79.9622,9065.0
2015-10-20 10:55:00,88.07,88.16,88.02,88.16,6130.0,79.9168,79.9985,79.8714,79.9985,6130.0
2015-10-20 11:00:00,88.16,88.27,88.11,88.13,4710.0,79.9985,80.0983,79.9531,79.9712,4710.0
2015-10-20 11:05:00,88.03,88.1,88.02,88.1,5784.0,79.8805,79.944,79.8714,79.944,5784.0
2015-10-20 11:10:00,88.09,88.15,88.01,88.06,2480.0,79.9349,79.9894,79.8623,79.9077,2480.0
2015-10-20 11:15:00,88.07,88.12,87.92,88.12,14422.0,79.9168,79.9622,79.7807,79.9622,14422.0
2015-10-20 11:20:00,88.08,88.23,88.08,88.14,8484.0,79.9259,80.062,79.9259,79.9803,8484.0
2015-10-20 11:25:00,88.17,88.2,88.12,88.16,10207.0,80.0075,80.0347,79.9622,79.9985,10207.0
2015-10-20 11:30:00,88.17,88.19,88.0,88.04,6775.0,80.0075,80.0257,79.8533,79.8896,6775.0
2015-10-20 11:35:00,88.07,88.12,88.04,88.12,600.0,79.9168,79.9622,79.8896,79.9622,600.0
2015-10-20 11:40:00,88.2,88.22,88.2,88.22,900.0,80.0347,80.0529,80.0347,80.0529,900.0
2015-10-20 11:45:00,88.15,88.21,88.15,88.19,800.0,79.9894,80.0438,79.9894,80.0257,800.0
2015-10-20 11:50:00,88.21,88.3,88.21,88.23,898.0,80.0438,80.1255,80.0438,80.062,898.0
2015-10-20 11:55:00,88.22,88.29,88.22,88.29,1200.0,80.0529,80.1164,80.0529,80.1164,1200.0
2015-10-20 12:00:00,88.23,88.29,88.15,88.22,1000.0,80.062,80.1164,79.9894,80.0529,1000.0
2015-10-20 12:05:00,88.27,88.27,88.25,88.26,300.0,80.0983,80.0983,80.0801,80.0892,300.0
2015-10-20 12:10:00,88.25,88.3,88.25,88.27,700.0,80.0801,80.1255,80.0801,80.0983,700.0
2015-10-20 12:15:00,88.22,88.27,88.22,88.22,1362.0,80.0529,80.0983,80.0529,80.0529,1362.0
2015-10-20 12:20:00,88.2,88.3,88.15,88.24,1100.0,80.0347,80.1255,79.9894,80.071,1100.0
2015-10-20 12:25:00,88.16,88.3,88.16,88.3,700.0,79.9985,80.1255,79.9985,80.1255,700.0
2015-10-20 12:30:00,88.28,88.28,88.18,88.18,1025.0,80.1073,80.1073,80.0166,80.0166,1025.0
2015-10-20 12:35:00,88.22,88.22,88.03,88.1,5832.0,80.0529,80.0529,79.8805,79.944,5832.0
2015-10-20 12:40:00,88.09,88.11,88.02,88.05,3390.0,79.9349,79.9531,79.8714,79.8986,3390.0
2015-10-20 12:45:00,88.02,88.11,87.91,87.91,3700.0,79.8714,79.9531,79.7716,79.7716,3700.0
2015-10-20 12:50:00,87.9,88.01,87.89,88.01,1900.0,79.7625,79.8623,79.7534,79.8623,1900.0
2015-10-20 12:55:00,87.97,88.04,87.96,88.03,1900.0,79.826,79.8896,79.817,79.8805,1900.0
2015-10-20 13:00:00,88.01,88.03,87.95,88.03,1200.0,79.8623,79.8805,79.8079,79.8805,1200.0
2015-10-20 13:05:00,88.01,88.01,87.92,87.92,4400.0,79.8623,79.8623,79.7807,79.7807,4400.0
2015-10-20 13:10:00,87.98,88.01,87.94,87.94,600.0,79.8351,79.8623,79.7988,79.7988,600.0
2015-10-20 13:15:00,87.97,88.07,87.91,87.91,2600.0,79.826,79.9168,79.7716,79.7716,2600.0
2015-10-20 13:20:00,87.87,87.95,87.86,87.95,1200.0,79.7353,79.8079,79.7262,79.8079,1200.0
2015-10-20 13:25:00,87.86,87.86,87.75,87.78,2500.0,79.7262,79.7262,79.6264,79.6536,2500.0
2015-10-20 13:30:00,87.77,87.77,87.57,87.76,2600.0,79.6446,79.6446,79.4631,79.6355,2600.0
2015-10-20 13:35:00,87.71,87.78,87.68,87.78,1801.0,79.5901,79.6536,79.5629,79.6536,1801.0
2015-10-20 13:40:00,87.73,87.73,87.63,87.63,1100.0,79.6083,79.6083,79.5175,79.5175,1100.0
2015-10-20 13:45:00,87.67,87.71,87.67,87.69,1320.0,79.5538,79.5901,79.5538,79.572,1320.0
2015-10-20 13:50:00,87.65,87.72,87.61,87.64,2000.0,79.5357,79.5992,79.4994,79.5266,2000.0
2015-10-20 13:55:00,87.65,87.68,87.6,87.66,1121.0,79.5357,79.5629,79.4903,79.5447,1121.0
2015-10-20 14:00:00,87.58,87.66,87.54,87.66,2000.0,79.4721,79.5447,79.4358,79.5447,2000.0
2015-10-20 14:05:00,87.65,87.67,87.59,87.6,3200.0,79.5357,79.5538,79.4812,79.4903,3200.0
2015-10-20 14:10:00,87.58,87.67,87.58,87.66,1600.0,79.4721,79.5538,79.4721,79.5447,1600.0
2015-10-20 14:15:00,87.62,87.68,87.6,87.66,2400.0,79.5084,79.5629,79.4903,79.5447,2400.0
2015-10-20 14:20:00,87.63,87.68,87.57,87.57,6200.0,79.5175,79.5629,79.4631,79.4631,6200.0
2015-10-20 14:25:00,87.59,88.02,87.57,88.01,18054.0,79.4812,79.8714,79.4631,79.8623,18054.0
2015-10-20 14:30:00,88.02,90.09,87.95,89.31,194553.0,79.8714,81.7498,79.8079,81.042,194553.0
2015-10-20 14:35:00,89.33,90.47,89.21,89.74,131319.0,81.0601,82.0946,80.9512,81.4322,131319.0
2015-10-20 14:40:00,89.7,90.0,89.27,89.31,46667.0,81.3959,81.6681,81.0057,81.042,46667.0
2015-10-20 14:45:00,89.32,89.63,88.96,88.96,26758.0,81.0511,81.3324,80.7244,80.7244,26758.0
2015-10-20 14:50:00,89.0,89.45,89.0,89.3,13303.0,80.7607,81.169,80.7607,81.0329,13303.0
2015-10-20 14:55:00,89.25,89.62,89.09,89.35,15762.0,80.9875,81.3233,80.8424,81.0783,15762.0
2015-10-20 15:00:00,89.29,89.51,89.12,89.4,17771.0,81.0238,81.2235,80.8696,81.1237,17771.0
2015-10-20 15:05:00,89.37,89.37,89.22,89.25,4514.0,81.0964,81.0964,80.9603,80.9875,4514.0
2015-10-20 15:10:00,89.3,89.47,89.22,89.32,8883.0,81.0329,81.1872,80.9603,81.0511,8883.0
2015-10-20 15:15:00,89.26,89.36,89.17,89.22,7610.0,80.9966,81.0874,80.9149,80.9603,7610.0
2015-10-20 15:20:00,89.2,89.51,89.17,89.49,12330.0,80.9422,81.2235,80.9149,81.2053,12330.0
2015-10-20 15:25:00,89.51,89.52,89.36,89.43,7220.0,81.2235,81.2325,81.0874,81.1509,7220.0
2015-10-20 15:30:00,89.4,89.54,89.12,89.24,15702.0,81.1237,81.2507,80.8696,80.9785,15702.0
2015-10-20 15:35:00,89.22,89.28,89.15,89.24,9338.0,80.9603,81.0148,80.8968,80.9785,9338.0
2015-10-20 15:40:00,89.21,89.38,89.19,89.2,8310.0,80.9512,81.1055,80.9331,80.9422,8310.0
2015-10-20 15:45:00,89.23,89.25,88.94,89.01,14800.0,80.9694,80.9875,80.7062,80.7698,14800.0
2015-10-20 15:50:00,88.97,89.0,88.87,88.97,15309.0,80.7335,80.7607,80.6427,80.7335,15309.0
2015-10-20 15:55:00,88.99,89.1,88.95,89.03,34439.0,80.7516,80.8514,80.7153,80.7879,34439.0
2015-10-21 09:30:00,90.87,91.0,90.66,90.74,44896.0,82.4576,82.5755,82.267,82.3396,44896.0
2015-10-21 09:35:00,90.73,90.93,90.67,90.83,9571.0,82.3305,82.512,82.2761,82.4213,9571.0
2015-10-21 09:40:00,90.89,90.9,90.69,90.79,6308.0,82.4757,82.4848,82.2942,82.385,6308.0
2015-10-21 09:45:00,90.8,90.92,90.77,90.81,17097.0,82.394,82.5029,82.3668,82.4031,17097.0
2015-10-21 09:50:00,90.89,90.89,90.65,90.75,12975.0,82.4757,82.4757,82.2579,82.3487,12975.0
2015-10-21 09:55:00,90.72,90.92,90.67,90.81,10495.0,82.3215,82.5029,82.2761,82.4031,10495.0
2015-10-21 10:00:00,90.84,90.84,90.57,90.64,15279.0,82.4303,82.4303,82.1853,82.2489,15279.0
2015-10-21 10:05:00,90.65,90.73,90.58,90.72,10348.0,82.2579,82.3305,82.1944,82.3215,10348.0
2015-10-21 10:10:00,90.69,90.69,90.46,90.52,10508.0,82.2942,82.2942,82.0855,82.14,10508.0
2015-10-21 10:15:00,90.43,90.55,90.36,90.49,3300.0,82.0583,82.1672,81.9948,82.1127,3300.0
2015-10-21 10:20:00,90.43,90.46,90.27,90.28,8366.0,82.0583,82.0855,81.9131,81.9222,8366.0
2015-10-21 10:25:00,90.3,90.58,90.29,90.55,14959.0,81.9403,82.1944,81.9313,82.1672,14959.0
2015-10-21 10:30:00,90.51,90.91,90.48,90.82,16551.0,82.1309,82.4939,82.1037,82.4122,16551.0
2015-10-21 10:35:00,90.76,90.82,90.68,90.72,7734.0,82.3578,82.4122,82.2852,82.3215,7734.0
2015-10-21 10:40:00,90.74,90.89,90.7,90.86,1385.0,82.3396,82.4757,82.3033,82.4485,1385.0
2015-10-21 10:45:00,90.9,91.01,90.85,90.93,13659.0,82.4848,82.5846,82.4394,82.512,13659.0
2015-10-21 10:50:00,90.87,91.0,90.79,91.0,5794.0,82.4576,82.5755,82.385,82.5755,5794.0
2015-10-21 10:55:00,90.97,91.04,90.93,91.0,10741.0,82.5483,82.6118,82.512,82.5755,10741.0
2015-10-21 11:00:00,91.03,91.23,91.02,91.12,5510.0,82.6028,82.7842,82.5937,82.6844,5510.0
2015-10-21 11:05:00,91.06,91.1,90.98,91.01,9097.0,82.63,82.6663,82.5574,82.5846,9097.0
2015-10-21 11:10:00,91.04,91.04,90.95,91.04,11959.0,82.6118,82.6118,82.5302,82.6118,11959.0
2015-10-21 11:15:00,91.06,91.24,90.99,91.15,9670.0,82.63,82.7933,82.5665,82.7116,9670.0
2015-10-21 11:20:00,91.2,91.24,91.15,91.19,13717.0,82.757,82.7933,82.7116,82.7479,13717.0
2015-10-21 11:25:00,91.2,91.21,90.98,91.11,17425.0,82.757,82.7661,82.5574,82.6754,17425.0
2015-10-21 11:30:00,91.13,91.18,91.08,91.17,17839.0,82.6935,82.7389,82.6481,82.7298,17839.0
2015-10-21 11:35:00,91.12,91.12,90.84,90.84,1910.0,82.6844,82.6844,82.4303,82.4303,1910.0
2015-10-21 11:40:00,90.81,90.81,90.51,90.62,3215.0,82.4031,82.4031,82.1309,82.2307,3215.0
2015-10-21 11:45:00,90.65,90.72,90.65,90.71,2580.0,82.2579,82.3215,82.2579,82.3124,2580.0
2015-10-21 11:50:00,90.66,90.7,90.66,90.69,2616.0,82.267,82.3033,82.267,82.2942,2616.0
2015-10-21 11:55:00,90.68,90.77,90.62,90.7,4800.0,82.2852,82.3668,82.2307,82.3033,4800.0
2015-10-21 12:00:00,90.7,90.7,90.59,90.68,2800.0,82.3033,82.3033,82.2035,82.2852,2800.0
2015-10-21 12:05:00,90.72,90.8,90.69,90.8,2801.0,82.3215,82.394,82.2942,82.394,2801.0
2015-10-21 12:10:00,90.81,90.81,90.7,90.8,2300.0,82.4031,82.4031,82.3033,82.394,2300.0
2015-10-21 12:15:00,90.82,90.82,90.68,90.73,2800.0,82.4122,82.4122,82.2852,82.3305,2800.0
2015-10-21 12:20:00,90.77,90.8,90.7,90.73,2745.0,82.3668,82.394,82.3033,82.3305,2745.0
2015-10-21 12:25:00,90.81,90.92,90.76,90.82,2318.0,82.4031,82.5029,82.3578,82.4122,2318.0
2015-10-21 12:30:00,90.78,90.86,90.76,90.82,1330.0,82.3759,82.4485,82.3578,82.4122,1330.0
2015-10-21 12:35:00,90.8,90.9,90.77,90.9,1243.0,82.394,82.4848,82.3668,82.4848,1243.0
2015-10-21 12:40:00,90.87,90.96,90.87,90.96,1700.0,82.4576,82.5392,82.4576,82.5392,1700.0
2015-10-21 12:45:00,90.95,90.99,90.85,90.99,4335.0,82.5302,82.5665,82.4394,82.5665,4335.0
2015-10-21 12:50:00,91.03,91.08,90.95,90.99,4563.0,82.6028,82.6481,82.5302,82.5665,4563.0
2015-10-21 12:55:00,91.01,91.01,90.89,90.89,4814.0,82.5846,82.5846,82.4757,82.4757,4814.0
2015-10-21 13:00:00,90.87,90.93,90.81,90.84,6059.0,82.4576,82.512,82.4031,82.4303,6059.0
2015-10-21 13:05:00,90.86,90.88,90.68,90.78,5693.0,82.4485,82.4666,82.2852,82.3759,5693.0
2015-10-21 13:10:00,90.84,90.92,90.78,90.79,6000.0,82.4303,82.5029,82.3759,82.385,6000.0
2015-10-21 13:15:00,90.79,90.79,90.56,90.56,5299.0,82.385,82.385,82.1763,82.1763,5299.0
2015-10-21 13:20:00,90.49,90.61,90.48,90.61,4626.0,82.1127,82.2216,82.1037,82.2216,4626.0
2015-10-21 13:25:00,90.63,90.74,90.45,90.54,6857.0,82.2398,82.3396,82.0765,82.1581,6857.0
2015-10-21 13:30:00,90.5,90.72,90.46,90.72,5133.0,82.1218,82.3215,82.0855,82.3215,5133.0
2015-10-21 13:35:00,90.72,90.79,90.63,90.71,6049.0,82.3215,82.385,82.2398,82.3124,6049.0
2015-10-21 13:40:00,90.7,90.79,90.69,90.76,5559.0,82.3033,82.385,82.2942,82.3578,5559.0
2015-10-21 13:45:00,90.79,90.84,90.66,90.69,6654.0,82.385,82.4303,82.267,82.2942,6654.0
2015-10-21 13:50:00,90.69,90.78,90.57,90.71,11560.0,82.2942,82.3759,82.1853,82.3124,11560.0
2015-10-21 13:55:00,90.7,90.7,90.53,90.53,4526.0,82.3033,82.3033,82.149,82.149,4526.0
2015-10-21 14:00:00,90.5,90.55,90.37,90.43,7850.0,82.1218,82.1672,82.0039,82.0583,7850.0
2015-10-21 14:05:00,90.42,90.56,90.37,90.46,5709.0,82.0492,82.1763,82.0039,82.0855,5709.0
2015-10-21 14:10:00,90.43,90.54,90.4,90.52,23719.0,82.0583,82.1581,82.0311,82.14,23719.0
2015-10-21 14:15:00,90.5,90.68,90.48,90.67,8566.0,82.1218,82.2852,82.1037,82.2761,8566.0
2015-10-21 14:20:00,90.65,90.65,90.56,90.6,6300.0,82.2579,82.2579,82.1763,82.2126,6300.0
2015-10-21 14:25:00,90.62,90.7,90.53,90.63,15317.0,82.2307,82.3033,82.149,82.2398,15317.0
2015-10-21 14:30:00,90.64,90.73,90.57,90.68,8800.0,82.2489,82.3305,82.1853,82.2852,8800.0
2015-10-21 14:35:00,90.72,90.82,90.61,90.78,8700.0,82.3215,82.4122,82.2216,82.3759,8700.0
2015-10-21 14:40:00,90.8,90.86,90.66,90.73,9960.0,82.394,82.4485,82.267,82.3305,9960.0
2015-10-21 14:45:00,90.72,90.72,90.64,90.68,8034.0,82.3215,82.3215,82.2489,82.2852,8034.0
2015-10-21 14:50:00,90.73,90.9,90.65,90.71,10893.0,82.3305,82.4848,82.2579,82.3124,10893.0
2015-10-21 14:55:00,90.69,90.76,90.62,90.67,8830.0,82.2942,82.3578,82.2307,82.2761,8830.0
2015-10-21 15:00:00,90.71,90.82,90.7,90.76,8027.0,82.3124,82.4122,82.3033,82.3578,8027.0
2015-10-21 15:05:00,90.75,90.86,90.73,90.79,11814.0,82.3487,82.4485,82.3305,82.385,11814.0
2015-10-21 15:10:00,90.81,90.81,90.55,90.58,18121.0,82.4031,82.4031,82.1672,82.1944,18121.0
2015-10-21 15:15:00,90.56,90.57,90.43,90.43,13800.0,82.1763,82.1853,82.0583,82.0583,13800.0
2015-10-21 15:20:00,90.44,90.57,90.44,90.45,13118.0,82.0674,82.1853,82.0674,82.0765,13118.0
2015-10-21 15:25:00,90.48,90.49,90.32,90.32,13845.0,82.1037,82.1127,81.9585,81.9585,13845.0
2015-10-21 15:30:00,90.32,90.33,90.23,90.31,16501.0,81.9585,81.9676,81.8768,81.9494,16501.0
2015-10-21 15:35:00,90.31,90.39,90.28,90.38,10609.0,81.9494,82.022,81.9222,82.0129,10609.0
2015-10-21 15:40:00,90.39,90.39,90.22,90.26,16257.0,82.022,82.022,81.8677,81.904,16257.0
2015-10-21 15:45:00,90.26,90.31,90.17,90.24,15598.0,81.904,81.9494,81.8224,81.8859,15598.0
2015-10-21 15:50:00,90.21,90.21,90.02,90.09,24317.0,81.8587,81.8587,81.6863,81.7498,24317.0
2015-10-21 15:55:00,90.07,90.24,89.96,90.03,72266.0,81.7316,81.8859,81.6318,81.6953,72266.0
2015-10-22 09:30:00,92.03,92.22,92.0,92.2,32130.0,83.5102,83.6826,83.483,83.6644,32130.0
2015-10-22 09:35:00,92.2,92.66,92.12,92.42,56767.0,83.6644,84.0819,83.5918,83.8641,56767.0
2015-10-22 09:40:00,92.36,92.44,92.18,92.42,14944.0,83.8096,83.8822,83.6463,83.8641,14944.0
2015-10-22 09:45:00,92.48,92.85,92.47,92.85,18128.0,83.9185,84.2543,83.9094,84.2543,18128.0
2015-10-22 09:50:00,92.88,92.91,92.27,92.36,8111.0,84.2815,84.3087,83.728,83.8096,8111.0
2015-10-22 09:55:00,92.45,92.6,92.38,92.42,8478.0,83.8913,84.0274,83.8278,83.8641,8478.0
2015-10-22 10:00:00,92.43,92.62,92.4,92.55,4809.0,83.8731,84.0456,83.8459,83.982,4809.0
2015-10-22 10:05:00,92.52,92.67,92.42,92.57,8992.0,83.9548,84.0909,83.8641,84.0002,8992.0
2015-10-22 10:10:00,92.54,92.69,92.43,92.69,11868.0,83.973,84.1091,83.8731,84.1091,11868.0
2015-10-22 10:15:00,92.71,92.82,92.57,92.82,13152.0,84.1272,84.227,84.0002,84.227,13152.0
2015-10-22 10:20:00,92.81,92.81,92.6,92.62,4725.0,84.218,84.218,84.0274,84.0456,4725.0
2015-10-22 10:25:00,92.63,92.77,92.57,92.71,14816.0,84.0546,84.1817,84.0002,84.1272,14816.0
2015-10-22 10:30:00,92.71,92.73,92.46,92.61,9146.0,84.1272,84.1454,83.9004,84.0365,9146.0
2015-10-22 10:35:00,92.65,92.71,92.37,92.38,13241.0,84.0728,84.1272,83.8187,83.8278,13241.0
2015-10-22 10:40:00,92.39,92.44,92.12,92.21,4867.0,83.8369,83.8822,83.5918,83.6735,4867.0
2015-10-22 10:45:00,92.11,92.4,92.11,92.4,4412.0,83.5828,83.8459,83.5828,83.8459,4412.0
2015-10-22 10:50:00,92.33,92.33,92.13,92.16,6022.0,83.7824,83.7824,83.6009,83.6281,6022.0
2015-10-22 10:55:00,92.11,92.32,92.11,92.31,4900.0,83.5828,83.7733,83.5828,83.7643,4900.0
2015-10-22 11:00:00,92.22,92.41,92.17,92.41,13976.0,83.6826,83.855,83.6372,83.855,13976.0
2015-10-22 11:05:00,92.42,92.43,92.34,92.39,4715.0,83.8641,83.8731,83.7915,83.8369,4715.0
2015-10-22 11:10:00,92.45,92.6,92.37,92.53,7932.0,83.8913,84.0274,83.8187,83.9639,7932.0
2015-10-22 11:15:00,92.51,92.6,92.44,92.5,9113.0,83.9457,84.0274,83.8822,83.9367,9113.0
2015-10-22 11:20:00,92.46,92.46,92.29,92.38,7600.0,83.9004,83.9004,83.7461,83.8278,7600.0
2015-10-22 11:25:00,92.39,92.39,92.19,92.24,7295.0,83.8369,83.8369,83.6554,83.7007,7295.0
2015-10-22 11:30:00,92.29,92.32,92.07,92.07,11204.0,83.7461,83.7733,83.5465,83.5465,11204.0
2015-10-22 11:35:00,91.98,92.19,91.98,92.19,1770.0,83.4648,83.6554,83.4648,83.6554,1770.0
2015-10-22 11:40:00,92.15,92.21,92.12,92.2,1300.0,83.6191,83.6735,83.5918,83.6644,1300.0
2015-10-22 11:45:00,92.25,92.47,92.25,92.45,2098.0,83.7098,83.9094,83.7098,83.8913,2098.0
2015-10-22 11:50:00,92.48,92.48,92.19,92.19,2137.0,83.9185,83.9185,83.6554,83.6554,2137.0
2015-10-22 11:55:00,92.21,92.21,92.11,92.15,2800.0,83.6735,83.6735,83.5828,83.6191,2800.0
2015-10-22 12:00:00,92.22,92.22,92.1,92.2,1516.0,83.6826,83.6826,83.5737,83.6644,1516.0
2015-10-22 12:05:00,92.3,92.3,92.07,92.08,1100.0,83.7552,83.7552,83.5465,83.5556,1100.0
2015-10-22 12:10:00,92.08,92.15,92.05,92.05,1276.0,83.5556,83.6191,83.5283,83.5283,1276.0
2015-10-22 12:15:00,92.07,92.12,92.03,92.05,1750.0,83.5465,83.5918,83.5102,83.5283,1750.0
2015-10-22 12:20:00,92.07,92.22,92.05,92.14,11700.0,83.5465,83.6826,83.5283,83.61,11700.0
2015-10-22 12:25:00,92.13,92.21,92.07,92.21,14192.0,83.6009,83.6735,83.5465,83.6735,14192.0
2015-10-22 12:30:00,92.24,92.29,92.16,92.19,8804.0,83.7007,83.7461,83.6281,83.6554,8804.0
2015-10-22 12:35:00,92.18,92.33,92.18,92.31,6000.0,83.6463,83.7824,83.6463,83.7643,6000.0
2015-10-22 12:40:00,92.35,92.5,92.28,92.5,11790.0,83.8006,83.9367,83.737,83.9367,11790.0
2015-10-22 12:45:00,92.47,92.57,92.45,92.52,4100.0,83.9094,84.0002,83.8913,83.9548,4100.0
2015-10-22 12:50:00,92.53,92.59,92.46,92.51,6300.0,83.9639,84.0183,83.9004,83.9457,6300.0
2015-10-22 12:55:00,92.48,92.55,92.39,92.55,5752.0,83.9185,83.982,83.8369,83.982,5752.0
2015-10-22 13:00:00,92.58,92.58,92.49,92.51,2800.0,84.0093,84.0093,83.9276,83.9457,2800.0
2015-10-22 13:05:00,92.56,92.72,92.52,92.69,5600.0,83.9911,84.1363,83.9548,84.1091,5600.0
2015-10-22 13:10:00,92.76,92.83,92.63,92.8,6100.0,84.1726,84.2361,84.0546,84.2089,6100.0
2015-10-22 13:15:00,92.81,92.82,92.61,92.61,5100.0,84.218,84.227,84.0365,84.0365,5100.0
2015-10-22 13:20:00,92.62,92.83,92.62,92.79,6401.0,84.0456,84.2361,84.0456,84.1998,6401.0
2015-10-22 13:25:00,92.84,92.88,92.63,92.69,6418.0,84.2452,84.2815,84.0546,84.1091,6418.0
2015-10-22 13:30:00,92.7,92.73,92.62,92.67,3166.0,84.1182,84.1454,84.0456,84.0909,3166.0
2015-10-22 13:35:00,92.65,92.65,92.45,92.57,3802.0,84.0728,84.0728,83.8913,84.0002,3802.0
2015-10-22 13:40:00,92.61,92.63,92.43,92.46,2300.0,84.0365,84.0546,83.8731,83.9004,2300.0
2015-10-22 13:45:00,92.41,92.46,92.28,92.29,2025.0,83.855,83.9004,83.737,83.7461,2025.0
2015-10-22 13:50:00,92.23,92.26,92.16,92.19,5803.0,83.6917,83.7189,83.6281,83.6554,5803.0
2015-10-22 13:55:00,92.21,92.25,92.07,92.18,5433.0,83.6735,83.7098,83.5465,83.6463,5433.0
2015-10-22 14:00:00,92.17,92.28,92.11,92.28,5200.0,83.6372,83.737,83.5828,83.737,5200.0
2015-10-22 14:05:00,92.25,92.29,92.07,92.07,5150.0,83.7098,83.7461,83.5465,83.5465,5150.0
2015-10-22 14:10:00,92.07,92.16,92.01,92.09,5151.0,83.5465,83.6281,83.492,83.5646,5151.0
2015-10-22 14:15:00,92.03,92.1,91.89,92.02,9230.0,83.5102,83.5737,83.3831,83.5011,9230.0
2015-10-22 14:20:00,92.0,92.15,91.98,92.12,6748.0,83.483,83.6191,83.4648,83.5918,6748.0
2015-10-22 14:25:00,92.13,92.26,92.01,92.05,7674.0,83.6009,83.7189,83.492,83.5283,7674.0
2015-10-22 14:30:00,92.05,92.18,92.01,92.12,3400.0,83.5283,83.6463,83.492,83.5918,3400.0
2015-10-22 14:35:00,92.14,92.19,92.12,92.19,2256.0,83.61,83.6554,83.5918,83.6554,2256.0
2015-10-22 14:40:00,92.19,92.23,92.15,92.2,2800.0,83.6554,83.6917,83.6191,83.6644,2800.0
2015-10-22 14:45:00,92.18,92.24,92.14,92.23,4500.0,83.6463,83.7007,83.61,83.6917,4500.0
2015-10-22 14:50:00,92.26,92.39,92.26,92.32,5612.0,83.7189,83.8369,83.7189,83.7733,5612.0
2015-10-22 14:55:00,92.35,92.35,92.11,92.17,6300.0,83.8006,83.8006,83.5828,83.6372,6300.0
2015-10-22 15:00:00,92.22,92.25,92.15,92.25,3700.0,83.6826,83.7098,83.6191,83.7098,3700.0
2015-10-22 15:05:00,92.24,92.24,92.02,92.02,5790.0,83.7007,83.7007,83.5011,83.5011,5790.0
2015-10-22 15:10:00,92.04,92.09,92.0,92.04,2305.0,83.5193,83.5646,83.483,83.5193,2305.0
2015-10-22 15:15:00,92.06,92.13,92.04,92.06,3650.0,83.5374,83.6009,83.5193,83.5374,3650.0
2015-10-22 15:20:00,92.06,92.16,92.04,92.09,3614.0,83.5374,83.6281,83.5193,83.5646,3614.0
2015-10-22 15:25:00,92.09,92.23,92.09,92.22,6961.0,83.5646,83.6917,83.5646,83.6826,6961.0
2015-10-22 15:30:00,92.2,92.26,92.01,92.01,3337.0,83.6644,83.7189,83.492,83.492,3337.0
2015-10-22 15:35:00,92.07,92.13,92.0,92.06,6053.0,83.5465,83.6009,83.483,83.5374,6053.0
2015-10-22 15:40:00,92.08,92.13,92.04,92.13,5600.0,83.5556,83.6009,83.5193,83.6009,5600.0
2015-10-22 15:45:00,92.13,92.23,92.06,92.1,12564.0,83.6009,83.6917,83.5374,83.5737,12564.0
2015-10-22 15:50:00,92.13,92.33,92.13,92.3,19547.0,83.6009,83.7824,83.6009,83.7552,19547.0
2015-10-22 15:55:00,92.29,92.36,92.23,92.26,27679.0,83.7461,83.8096,83.6917,83.7189,27679.0
2015-10-23 09:30:00,94.24,94.28,93.76,93.85,126204.0,85.5156,85.5519,85.08,85.1617,126204.0
2015-10-23 09:35:00,93.79,93.81,93.49,93.7,33521.0,85.1072,85.1254,84.835,85.0256,33521.0
2015-10-23 09:40:00,93.71,93.75,93.52,93.7,34716.0,85.0347,85.0709,84.8622,85.0256,34716.0
2015-10-23 09:45:00,93.7,94.08,93.69,94.08,22364.0,85.0256,85.3704,85.0165,85.3704,22364.0
2015-10-23 09:50:00,94.05,94.17,94.03,94.08,18477.0,85.3432,85.4521,85.325,85.3704,18477.0
2015-10-23 09:55:00,94.06,94.15,93.99,94.08,8249.0,85.3522,85.4339,85.2887,85.3704,8249.0
2015-10-23 10:00:00,94.13,94.13,93.84,94.11,32401.0,85.4158,85.4158,85.1526,85.3976,32401.0
2015-10-23 10:05:00,94.09,94.12,93.94,94.09,9505.0,85.3795,85.4067,85.2434,85.3795,9505.0
2015-10-23 10:10:00,94.06,94.11,93.98,94.06,36455.0,85.3522,85.3976,85.2797,85.3522,36455.0
2015-10-23 10:15:00,94.02,94.05,93.82,94.01,55024.0,85.316,85.3432,85.1345,85.3069,55024.0
2015-10-23 10:20:00,94.03,94.05,93.87,94.01,129660.0,85.325,85.3432,85.1798,85.3069,129660.0
2015-10-23 10:25:00,94.0,94.28,93.94,94.16,146126.0,85.2978,85.5519,85.2434,85.443,146126.0
2015-10-23 10:30:00,94.17,94.31,94.16,94.29,7372.0,85.4521,85.5791,85.443,85.561,7372.0
2015-10-23 10:35:00,94.27,94.3,94.13,94.3,50184.0,85.5428,85.57,85.4158,85.57,50184.0
2015-10-23 10:40:00,94.31,94.41,94.18,94.29,26431.0,85.5791,85.6698,85.4611,85.561,26431.0
2015-10-23 10:45:00,94.3,94.36,94.21,94.24,72793.0,85.57,85.6245,85.4884,85.5156,72793.0
2015-10-23 10:50:00,94.23,94.26,94.05,94.05,10148.0,85.5065,85.5337,85.3432,85.3432,10148.0
2015-10-23 10:55:00,94.05,94.05,93.91,94.01,34088.0,85.3432,85.3432,85.2161,85.3069,34088.0
2015-10-23 11:00:00,93.99,94.01,93.84,93.99,16378.0,85.2887,85.3069,85.1526,85.2887,16378.0
2015-10-23 11:05:00,93.98,94.05,93.92,93.95,7500.0,85.2797,85.3432,85.2252,85.2524,7500.0
2015-10-23 11:10:00,93.96,93.99,93.68,93.71,13911.0,85.2615,85.2887,85.0074,85.0347,13911.0
2015-10-23 11:15:00,93.72,93.79,93.57,93.6,15388.0,85.0437,85.1072,84.9076,84.9348,15388.0
2015-10-23 11:20:00,93.58,93.77,93.56,93.61,21721.0,84.9167,85.0891,84.8985,84.9439,21721.0
2015-10-23 11:25:00,93.62,93.75,93.59,93.63,7950.0,84.953,85.0709,84.9258,84.9621,7950.0
2015-10-23 11:30:00,93.62,93.72,93.62,93.68,3356.0,84.953,85.0437,84.953,85.0074,3356.0
2015-10-23 11:35:00,93.67,93.67,93.38,93.41,3600.0,84.9984,84.9984,84.7352,84.7624,3600.0
2015-10-23 11:40:00,93.47,93.5,93.43,93.48,8396.0,84.8169,84.8441,84.7806,84.8259,8396.0
2015-10-23 11:45:00,93.45,93.5,93.24,93.41,21619.0,84.7987,84.8441,84.6082,84.7624,21619.0
2015-10-23 11:50:00,93.45,93.46,93.3,93.34,35134.0,84.7987,84.8078,84.6626,84.6989,35134.0
2015-10-23 11:55:00,93.36,93.44,93.27,93.38,2500.0,84.7171,84.7896,84.6354,84.7352,2500.0
2015-10-23 12:00:00,93.34,93.54,93.33,93.54,2000.0,84.6989,84.8804,84.6898,84.8804,2000.0
2015-10-23 12:05:00,93.54,93.54,93.37,93.48,1800.0,84.8804,84.8804,84.7261,84.8259,1800.0
2015-10-23 12:10:00,93.51,93.6,93.47,93.54,6179.0,84.8532,84.9348,84.8169,84.8804,6179.0
2015-10-23 12:15:00,93.51,93.65,93.5,93.6,1100.0,84.8532,84.9802,84.8441,84.9348,1100.0
2015-10-23 12:20:00,93.59,93.65,93.57,93.62,4000.0,84.9258,84.9802,84.9076,84.953,4000.0
2015-10-23 12:25:00,93.68,93.78,93.67,93.75,3036.0,85.0074,85.0982,84.9984,85.0709,3036.0
2015-10-23 12:30:00,93.8,93.82,93.75,93.76,1350.0,85.1163,85.1345,85.0709,85.08,1350.0
2015-10-23 12:35:00,93.79,93.83,93.75,93.77,2390.0,85.1072,85.1435,85.0709,85.0891,2390.0
2015-10-23 12:40:00,93.74,93.74,93.67,93.7,1600.0,85.0619,85.0619,84.9984,85.0256,1600.0
2015-10-23 12:45:00,93.79,93.84,93.74,93.78,2210.0,85.1072,85.1526,85.0619,85.0982,2210.0
2015-10-23 12:50:00,93.8,93.8,93.74,93.79,1283.0,85.1163,85.1163,85.0619,85.1072,1283.0
2015-10-23 12:55:00,93.83,93.9,93.82,93.85,3744.0,85.1435,85.2071,85.1345,85.1617,3744.0
2015-10-23 13:00:00,93.82,93.82,93.71,93.71,1900.0,85.1345,85.1345,85.0347,85.0347,1900.0
2015-10-23 13:05:00,93.7,93.79,93.64,93.79,2325.0,85.0256,85.1072,84.9711,85.1072,2325.0
2015-10-23 13:10:00,93.73,93.81,93.73,93.79,2924.0,85.0528,85.1254,85.0528,85.1072,2924.0
2015-10-23 13:15:00,93.83,93.91,93.83,93.87,1760.0,85.1435,85.2161,85.1435,85.1798,1760.0
2015-10-23 13:20:00,93.89,93.92,93.8,93.84,5546.0,85.198,85.2252,85.1163,85.1526,5546.0
2015-10-23 13:25:00,93.85,93.97,93.85,93.92,4944.0,85.1617,85.2706,85.1617,85.2252,4944.0
2015-10-23 13:30:00,93.96,94.01,93.93,93.98,6400.0,85.2615,85.3069,85.2343,85.2797,6400.0
2015-10-23 13:35:00,93.96,94.01,93.73,93.73,2700.0,85.2615,85.3069,85.0528,85.0528,2700.0
2015-10-23 13:40:00,93.77,93.8,93.68,93.68,3931.0,85.0891,85.1163,85.0074,85.0074,3931.0
2015-10-23 13:45:00,93.67,93.91,93.67,93.9,3725.0,84.9984,85.2161,84.9984,85.2071,3725.0
2015-10-23 13:50:00,93.9,94.01,93.89,93.96,18229.0,85.2071,85.3069,85.198,85.2615,18229.0
2015-10-23 13:55:00,93.98,94.01,93.91,93.91,7639.0,85.2797,85.3069,85.2161,85.2161,7639.0
2015-10-23 14:00:00,93.92,93.97,93.84,93.94,8890.0,85.2252,85.2706,85.1526,85.2434,8890.0
2015-10-23 14:05:00,93.95,94.01,93.9,93.95,6016.0,85.2524,85.3069,85.2071,85.2524,6016.0
2015-10-23 14:10:00,93.96,93.97,93.84,93.84,4516.0,85.2615,85.2706,85.1526,85.1526,4516.0
2015-10-23 14:15:00,93.86,93.9,93.81,93.86,3116.0,85.1708,85.2071,85.1254,85.1708,3116.0
2015-10-23 14:20:00,93.9,93.98,93.88,93.97,3325.0,85.2071,85.2797,85.1889,85.2706,3325.0
2015-10-23 14:25:00,93.99,94.0,93.9,93.91,4626.0,85.2887,85.2978,85.2071,85.2161,4626.0
2015-10-23 14:30:00,93.92,93.99,93.9,93.94,8243.0,85.2252,85.2887,85.2071,85.2434,8243.0
2015-10-23 14:35:00,93.95,94.02,93.89,93.97,14800.0,85.2524,85.316,85.198,85.2706,14800.0
2015-10-23 14:40:00,93.95,94.01,93.94,93.94,9800.0,85.2524,85.3069,85.2434,85.2434,9800.0
2015-10-23 14:45:00,93.94,94.09,93.94,94.07,11051.0,85.2434,85.3795,85.2434,85.3613,11051.0
2015-10-23 14:50:00,94.03,94.2,93.98,94.02,17600.0,85.325,85.4793,85.2797,85.316,17600.0
2015-10-23 14:55:00,94.02,94.11,93.96,94.07,16417.0,85.316,85.3976,85.2615,85.3613,16417.0
2015-10-23 15:00:00,94.07,94.22,93.99,93.99,14323.0,85.3613,85.4974,85.2887,85.2887,14323.0
2015-10-23 15:05:00,93.99,94.1,93.86,94.03,8815.0,85.2887,85.3885,85.1708,85.325,8815.0
2015-10-23 15:10:00,94.01,94.11,93.95,93.95,8800.0,85.3069,85.3976,85.2524,85.2524,8800.0
2015-10-23 15:15:00,93.99,94.11,93.9,94.05,10000.0,85.2887,85.3976,85.2071,85.3432,10000.0
2015-10-23 15:20:00,94.04,94.07,93.9,93.91,9097.0,85.3341,85.3613,85.2071,85.2161,9097.0
2015-10-23 15:25:00,93.87,93.87,93.54,93.59,21064.0,85.1798,85.1798,84.8804,84.9258,21064.0
2015-10-23 15:30:00,93.6,93.69,93.6,93.64,11369.0,84.9348,85.0165,84.9348,84.9711,11369.0
2015-10-23 15:35:00,93.63,93.66,93.57,93.63,12348.0,84.9621,84.9893,84.9076,84.9621,12348.0
2015-10-23 15:40:00,93.64,93.68,93.58,93.58,13549.0,84.9711,85.0074,84.9167,84.9167,13549.0
2015-10-23 15:45:00,93.62,93.66,93.59,93.66,28066.0,84.953,84.9893,84.9258,84.9893,28066.0
2015-10-23 15:50:00,93.66,93.72,93.65,93.65,28032.0,84.9893,85.0437,84.9802,84.9802,28032.0
2015-10-23 15:55:00,93.65,93.72,93.57,93.65,44918.0,84.9802,85.0437,84.9076,84.9802,44918.0
2015-10-26 09:30:00,92.5,92.54,92.45,92.49,12788.0,83.9367,83.973,83.8913,83.9276,12788.0
2015-10-26 09:35:00,92.48,92.53,92.33,92.33,7156.0,83.9185,83.9639,83.7824,83.7824,7156.0
2015-10-26 09:40:00,92.32,92.36,92.18,92.28,16121.0,83.7733,83.8096,83.6463,83.737,16121.0
2015-10-26 09:45:00,92.26,92.36,92.24,92.26,18796.0,83.7189,83.8096,83.7007,83.7189,18796.0
2015-10-26 09:50:00,92.28,92.4,92.22,92.39,3451.0,83.737,83.8459,83.6826,83.8369,3451.0
2015-10-26 09:55:00,92.36,92.48,92.24,92.44,7459.0,83.8096,83.9185,83.7007,83.8822,7459.0
2015-10-26 10:00:00,92.47,92.61,92.4,92.61,23019.0,83.9094,84.0365,83.8459,84.0365,23019.0
2015-10-26 10:05:00,92.64,92.78,92.63,92.71,4350.0,84.0637,84.1907,84.0546,84.1272,4350.0
2015-10-26 10:10:00,92.7,92.71,92.45,92.47,6727.0,84.1182,84.1272,83.8913,83.9094,6727.0
2015-10-26 10:15:00,92.45,92.45,92.33,92.41,5327.0,83.8913,83.8913,83.7824,83.855,5327.0
2015-10-26 10:20:00,92.43,92.51,92.37,92.4,6350.0,83.8731,83.9457,83.8187,83.8459,6350.0
2015-10-26 10:25:00,92.4,92.64,92.4,92.59,6035.0,83.8459,84.0637,83.8459,84.0183,6035.0
2015-10-26 10:30:00,92.59,92.61,92.46,92.49,6927.0,84.0183,84.0365,83.9004,83.9276,6927.0
2015-10-26 10:35:00,92.47,92.57,92.47,92.57,1700.0,83.9094,84.0002,83.9094,84.0002,1700.0
2015-10-26 10:40:00,92.58,92.63,92.55,92.56,1200.0,84.0093,84.0546,83.982,83.9911,1200.0
2015-10-26 10:45:00,92.58,92.63,92.49,92.49,2189.0,84.0093,84.0546,83.9276,83.9276,2189.0
2015-10-26 10:50:00,92.49,92.59,92.41,92.55,2391.0,83.9276,84.0183,83.855,83.982,2391.0
2015-10-26 10:55:00,92.61,92.61,92.43,92.45,4000.0,84.0365,84.0365,83.8731,83.8913,4000.0
2015-10-26 11:00:00,92.45,92.48,92.4,92.42,8946.0,83.8913,83.9185,83.8459,83.8641,8946.0
2015-10-26 11:05:00,92.44,92.59,92.43,92.55,10807.0,83.8822,84.0183,83.8731,83.982,10807.0
2015-10-26 11:10:00,92.54,92.54,92.31,92.4,2247.0,83.973,83.973,83.7643,83.8459,2247.0
2015-10-26 11:15:00,92.34,92.36,92.23,92.24,4108.0,83.7915,83.8096,83.6917,83.7007,4108.0
2015-10-26 11:20:00,92.22,92.25,92.13,92.23,10668.0,83.6826,83.7098,83.6009,83.6917,10668.0
2015-10-26 11:25:00,92.21,92.36,92.14,92.31,14290.0,83.6735,83.8096,83.61,83.7643,14290.0
2015-10-26 11:30:00,92.28,92.33,92.22,92.32,7563.0,83.737,83.7824,83.6826,83.7733,7563.0
2015-10-26 11:35:00,92.33,92.49,92.3,92.42,15407.0,83.7824,83.9276,83.7552,83.8641,15407.0
2015-10-26 11:40:00,92.41,92.51,92.4,92.51,6718.0,83.855,83.9457,83.8459,83.9457,6718.0
2015-10-26 11:45:00,92.53,92.64,92.53,92.6,7700.0,83.9639,84.0637,83.9639,84.0274,7700.0
2015-10-26 11:50:00,92.61,92.66,92.4,92.43,10869.0,84.0365,84.0819,83.8459,83.8731,10869.0
2015-10-26 11:55:00,92.41,92.44,92.27,92.28,6700.0,83.855,83.8822,83.728,83.737,6700.0
2015-10-26 12:00:00,92.32,92.35,92.13,92.14,27286.0,83.7733,83.8006,83.6009,83.61,27286.0
2015-10-26 12:05:00,92.11,92.27,92.11,92.16,15827.0,83.5828,83.728,83.5828,83.6281,15827.0
2015-10-26 12:10:00,92.19,92.35,92.19,92.34,5576.0,83.6554,83.8006,83.6554,83.7915,5576.0
2015-10-26 12:15:00,92.37,92.44,92.3,92.34,4150.0,83.8187,83.8822,83.7552,83.7915,4150.0
2015-10-26 12:20:00,92.35,92.37,92.29,92.37,1008.0,83.8006,83.8187,83.7461,83.8187,1008.0
2015-10-26 12:25:00,92.37,92.55,92.37,92.55,3237.0,83.8187,83.982,83.8187,83.982,3237.0
2015-10-26 12:30:00,92.57,92.66,92.55,92.62,8037.0,84.0002,84.0819,83.982,84.0456,8037.0
2015-10-26 12:35:00,92.59,92.66,92.57,92.66,2384.0,84.0183,84.0819,84.0002,84.0819,2384.0
2015-10-26 12:40:00,92.66,92.8,92.66,92.8,3300.0,84.0819,84.2089,84.0819,84.2089,3300.0
2015-10-26 12:45:00,92.8,92.88,92.73,92.88,2788.0,84.2089,84.2815,84.1454,84.2815,2788.0
2015-10-26 12:50:00,92.9,92.9,92.85,92.86,1200.0,84.2996,84.2996,84.2543,84.2633,1200.0
2015-10-26 12:55:00,92.86,92.87,92.66,92.66,4167.0,84.2633,84.2724,84.0819,84.0819,4167.0
2015-10-26 13:00:00,92.64,92.73,92.56,92.73,1523.0,84.0637,84.1454,83.9911,84.1454,1523.0
2015-10-26 13:05:00,92.74,92.81,92.7,92.72,4336.0,84.1545,84.218,84.1182,84.1363,4336.0
2015-10-26 13:10:00,92.74,92.74,92.63,92.63,5629.0,84.1545,84.1545,84.0546,84.0546,5629.0
2015-10-26 13:15:00,92.62,92.63,92.55,92.55,4537.0,84.0456,84.0546,83.982,83.982,4537.0
2015-10-26 13:20:00,92.57,92.6,92.53,92.57,3300.0,84.0002,84.0274,83.9639,84.0002,3300.0
2015-10-26 13:25:00,92.57,92.61,92.53,92.56,4200.0,84.0002,84.0365,83.9639,83.9911,4200.0
2015-10-26 13:30:00,92.55,92.59,92.52,92.59,5700.0,83.982,84.0183,83.9548,84.0183,5700.0
2015-10-26 13:35:00,92.61,92.63,92.54,92.57,3566.0,84.0365,84.0546,83.973,84.0002,3566.0
2015-10-26 13:40:00,92.6,92.66,92.56,92.63,4176.0,84.0274,84.0819,83.9911,84.0546,4176.0
2015-10-26 13:45:00,92.65,92.68,92.6,92.62,4883.0,84.0728,84.1,84.0274,84.0456,4883.0
2015-10-26 13:50:00,92.61,92.61,92.42,92.47,3700.0,84.0365,84.0365,83.8641,83.9094,3700.0
2015-10-26 13:55:00,92.5,92.58,92.46,92.46,3700.0,83.9367,84.0093,83.9004,83.9004,3700.0
2015-10-26 14:00:00,92.44,92.48,92.41,92.42,2344.0,83.8822,83.9185,83.855,83.8641,2344.0
2015-10-26 14:05:00,92.42,92.53,92.39,92.46,3700.0,83.8641,83.9639,83.8369,83.9004,3700.0
2015-10-26 14:10:00,92.45,92.46,92.35,92.35,2147.0,83.8913,83.9004,83.8006,83.8006,2147.0
2015-10-26 14:15:00,92.34,92.35,92.25,92.32,3600.0,83.7915,83.8006,83.7098,83.7733,3600.0
2015-10-26 14:20:00,92.28,92.35,92.22,92.31,4785.0,83.737,83.8006,83.6826,83.7643,4785.0
2015-10-26 14:25:00,92.31,92.34,92.25,92.27,3803.0,83.7643,83.7915,83.7098,83.728,3803.0
2015-10-26 14:30:00,92.26,92.33,92.24,92.27,4400.0,83.7189,83.7824,83.7007,83.728,4400.0
2015-10-26 14:35:00,92.31,92.45,92.28,92.44,4666.0,83.7643,83.8913,83.737,83.8822,4666.0
2015-10-26 14:40:00,92.41,92.47,92.4,92.47,5200.0,83.855,83.9094,83.8459,83.9094,5200.0
2015-10-26 14:45:00,92.49,92.61,92.49,92.58,2388.0,83.9276,84.0365,83.9276,84.0093,2388.0
2015-10-26 14:50:00,92.57,92.64,92.56,92.59,4968.0,84.0002,84.0637,83.9911,84.0183,4968.0
2015-10-26 14:55:00,92.58,92.7,92.58,92.7,3625.0,84.0093,84.1182,84.0093,84.1182,3625.0
2015-10-26 15:00:00,92.62,92.62,92.56,92.62,2828.0,84.0456,84.0456,83.9911,84.0456,2828.0
2015-10-26 15:05:00,92.59,92.62,92.57,92.58,3528.0,84.0183,84.0456,84.0002,84.0093,3528.0
2015-10-26 15:10:00,92.58,92.58,92.48,92.54,4935.0,84.0093,84.0093,83.9185,83.973,4935.0
2015-10-26 15:15:00,92.54,92.57,92.52,92.55,4830.0,83.973,84.0002,83.9548,83.982,4830.0
2015-10-26 15:20:00,92.54,92.6,92.5,92.55,10430.0,83.973,84.0274,83.9367,83.982,10430.0
2015-10-26 15:25:00,92.56,92.58,92.52,92.52,10663.0,83.9911,84.0093,83.9548,83.9548,10663.0
2015-10-26 15:30:00,92.56,92.58,92.49,92.53,8863.0,83.9911,84.0093,83.9276,83.9639,8863.0
2015-10-26 15:35:00,92.5,92.55,92.48,92.48,4573.0,83.9367,83.982,83.9185,83.9185,4573.0
2015-10-26 15:40:00,92.48,92.49,92.42,92.46,5162.0,83.9185,83.9276,83.8641,83.9004,5162.0
2015-10-26 15:45:00,92.46,92.52,92.42,92.42,6745.0,83.9004,83.9548,83.8641,83.8641,6745.0
2015-10-26 15:50:00,92.44,92.5,92.41,92.48,6200.0,83.8822,83.9367,83.855,83.9185,6200.0
2015-10-26 15:55:00,92.47,92.47,92.29,92.3,38979.0,83.9094,83.9094,83.7461,83.7552,38979.0
2015-10-27 09:30:00,92.53,92.61,92.37,92.43,22227.0,83.9639,84.0365,83.8187,83.8731,22227.0
2015-10-27 09:35:00,92.44,92.66,92.43,92.66,4476.0,83.8822,84.0819,83.8731,84.0819,4476.0
2015-10-27 09:40:00,92.67,92.75,92.61,92.65,6798.0,84.0909,84.1635,84.0365,84.0728,6798.0
2015-10-27 09:45:00,92.7,92.7,92.58,92.64,3297.0,84.1182,84.1182,84.0093,84.0637,3297.0
2015-10-27 09:50:00,92.59,92.62,92.49,92.54,5850.0,84.0183,84.0456,83.9276,83.973,5850.0
2015-10-27 09:55:00,92.56,92.64,92.52,92.52,1477.0,83.9911,84.0637,83.9548,83.9548,1477.0
2015-10-27 10:00:00,92.57,92.63,92.55,92.55,2300.0,84.0002,84.0546,83.982,83.982,2300.0
2015-10-27 10:05:00,92.58,92.63,92.51,92.63,8650.0,84.0093,84.0546,83.9457,84.0546,8650.0
2015-10-27 10:10:00,92.61,92.62,92.48,92.57,2150.0,84.0365,84.0456,83.9185,84.0002,2150.0
2015-10-27 10:15:00,92.53,92.56,92.4,92.4,1945.0,83.9639,83.9911,83.8459,83.8459,1945.0
2015-10-27 10:20:00,92.37,92.39,92.26,92.33,2978.0,83.8187,83.8369,83.7189,83.7824,2978.0
2015-10-27 10:25:00,92.32,92.4,92.3,92.4,4724.0,83.7733,83.8459,83.7552,83.8459,4724.0
2015-10-27 10:30:00,92.41,92.41,92.33,92.39,9427.0,83.855,83.855,83.7824,83.8369,9427.0
2015-10-27 10:35:00,92.38,92.45,92.36,92.39,5200.0,83.8278,83.8913,83.8096,83.8369,5200.0
2015-10-27 10:40:00,92.4,92.64,92.35,92.57,6469.0,83.8459,84.0637,83.8006,84.0002,6469.0
2015-10-27 10:45:00,92.6,92.61,92.54,92.54,6512.0,84.0274,84.0365,83.973,83.973,6512.0
2015-10-27 10:50:00,92.57,92.57,92.45,92.5,8810.0,84.0002,84.0002,83.8913,83.9367,8810.0
2015-10-27 10:55:00,92.44,92.51,92.39,92.47,2100.0,83.8822,83.9457,83.8369,83.9094,2100.0
2015-10-27 11:00:00,92.49,92.69,92.47,92.69,13617.0,83.9276,84.1091,83.9094,84.1091,13617.0
2015-10-27 11:05:00,92.68,92.7,92.58,92.58,9500.0,84.1,84.1182,84.0093,84.0093,9500.0
2015-10-27 11:10:00,92.61,92.65,92.59,92.59,4750.0,84.0365,84.0728,84.0183,84.0183,4750.0
2015-10-27 11:15:00,92.58,92.59,92.48,92.54,3877.0,84.0093,84.0183,83.9185,83.973,3877.0
2015-10-27 11:20:00,92.47,92.6,92.4,92.56,23617.0,83.9094,84.0274,83.8459,83.9911,23617.0
2015-10-27 11:25:00,92.54,92.59,92.32,92.41,5026.0,83.973,84.0183,83.7733,83.855,5026.0
2015-10-27 11:30:00,92.42,92.51,92.4,92.43,5351.0,83.8641,83.9457,83.8459,83.8731,5351.0
2015-10-27 11:35:00,92.39,92.41,92.31,92.39,1583.0,83.8369,83.855,83.7643,83.8369,1583.0
2015-10-27 11:40:00,92.42,92.48,92.35,92.36,4667.0,83.8641,83.9185,83.8006,83.8096,4667.0
2015-10-27 11:45:00,92.41,92.52,92.41,92.52,1500.0,83.855,83.9548,83.855,83.9548,1500.0
2015-10-27 11:50:00,92.46,92.49,92.41,92.41,5035.0,83.9004,83.9276,83.855,83.855,5035.0
2015-10-27 11:55:00,92.37,92.37,92.16,92.24,5563.0,83.8187,83.8187,83.6281,83.7007,5563.0
2015-10-27 12:00:00,92.17,92.19,91.99,92.1,8212.0,83.6372,83.6554,83.4739,83.5737,8212.0
2015-10-27 12:05:00,92.08,92.13,92.06,92.09,4400.0,83.5556,83.6009,83.5374,83.5646,4400.0
2015-10-27 12:10:00,92.05,92.05,91.83,91.83,6928.0,83.5283,83.5283,83.3287,83.3287,6928.0
2015-10-27 12:15:00,91.89,92.16,91.77,92.07,4499.0,83.3831,83.6281,83.2743,83.5465,4499.0
2015-10-27 12:20:00,92.12,92.12,91.98,91.98,1294.0,83.5918,83.5918,83.4648,83.4648,1294.0
2015-10-27 12:25:00,92.0,92.01,91.87,91.87,2110.0,83.483,83.492,83.365,83.365,2110.0
2015-10-27 12:30:00,91.93,91.96,91.69,91.69,9018.0,83.4194,83.4467,83.2017,83.2017,9018.0
2015-10-27 12:35:00,91.71,91.87,91.66,91.87,1400.0,83.2198,83.365,83.1744,83.365,1400.0
2015-10-27 12:40:00,91.87,91.9,91.81,91.9,3226.0,83.365,83.3922,83.3105,83.3922,3226.0
2015-10-27 12:45:00,91.87,91.87,91.82,91.82,7300.0,83.365,83.365,83.3196,83.3196,7300.0
2015-10-27 12:50:00,91.78,91.87,91.7,91.87,3100.0,83.2833,83.365,83.2107,83.365,3100.0
2015-10-27 12:55:00,91.84,91.84,91.75,91.77,2567.0,83.3378,83.3378,83.2561,83.2743,2567.0
2015-10-27 13:00:00,91.71,91.71,91.58,91.65,1700.0,83.2198,83.2198,83.1018,83.1654,1700.0
2015-10-27 13:05:00,91.66,91.7,91.62,91.7,1808.0,83.1744,83.2107,83.1381,83.2107,1808.0
2015-10-27 13:10:00,91.68,91.72,91.63,91.71,1575.0,83.1926,83.2289,83.1472,83.2198,1575.0
2015-10-27 13:15:00,91.74,91.79,91.68,91.68,1121.0,83.247,83.2924,83.1926,83.1926,1121.0
2015-10-27 13:20:00,91.73,91.74,91.66,91.67,900.0,83.238,83.247,83.1744,83.1835,900.0
2015-10-27 13:25:00,91.66,91.69,91.64,91.64,442.0,83.1744,83.2017,83.1563,83.1563,442.0
2015-10-27 13:30:00,91.7,91.78,91.6,91.6,2200.0,83.2107,83.2833,83.12,83.12,2200.0
2015-10-27 13:35:00,91.65,91.67,91.64,91.64,1143.0,83.1654,83.1835,83.1563,83.1563,1143.0
2015-10-27 13:40:00,91.64,91.64,91.52,91.52,1114.0,83.1563,83.1563,83.0474,83.0474,1114.0
2015-10-27 13:45:00,91.57,91.61,91.51,91.55,1000.0,83.0928,83.1291,83.0383,83.0746,1000.0
2015-10-27 13:50:00,91.51,91.53,91.4,91.47,5060.0,83.0383,83.0565,82.9385,83.002,5060.0
2015-10-27 13:55:00,91.48,91.52,91.38,91.43,2800.0,83.0111,83.0474,82.9204,82.9657,2800.0
2015-10-27 14:00:00,91.47,91.59,91.38,91.42,14769.0,83.002,83.1109,82.9204,82.9567,14769.0
2015-10-27 14:05:00,91.44,91.54,91.41,91.41,7078.0,82.9748,83.0655,82.9476,82.9476,7078.0
2015-10-27 14:10:00,91.36,91.48,91.33,91.47,3088.0,82.9022,83.0111,82.875,83.002,3088.0
2015-10-27 14:15:00,91.5,91.5,91.33,91.38,4327.0,83.0292,83.0292,82.875,82.9204,4327.0
2015-10-27 14:20:00,91.35,91.35,91.27,91.32,800.0,82.8931,82.8931,82.8205,82.8659,800.0
2015-10-27 14:25:00,91.39,91.48,91.38,91.45,3359.0,82.9294,83.0111,82.9204,82.9839,3359.0
2015-10-27 14:30:00,91.45,91.57,91.45,91.48,2732.0,82.9839,83.0928,82.9839,83.0111,2732.0
2015-10-27 14:35:00,91.49,91.61,91.48,91.56,2027.0,83.0202,83.1291,83.0111,83.0837,2027.0
2015-10-27 14:40:00,91.53,91.53,91.44,91.44,1560.0,83.0565,83.0565,82.9748,82.9748,1560.0
2015-10-27 14:45:00,91.42,91.5,91.42,91.45,2200.0,82.9567,83.0292,82.9567,82.9839,2200.0
2015-10-27 14:50:00,91.43,91.44,91.36,91.43,1994.0,82.9657,82.9748,82.9022,82.9657,1994.0
2015-10-27 14:55:00,91.47,91.51,91.44,91.5,2691.0,83.002,83.0383,82.9748,83.0292,2691.0
2015-10-27 15:00:00,91.5,91.62,91.43,91.59,3920.0,83.0292,83.1381,82.9657,83.1109,3920.0
2015-10-27 15:05:00,91.59,91.61,91.55,91.55,5716.0,83.1109,83.1291,83.0746,83.0746,5716.0
2015-10-27 15:10:00,91.58,91.73,91.56,91.73,5828.0,83.1018,83.238,83.0837,83.238,5828.0
2015-10-27 15:15:00,91.7,91.73,91.68,91.73,1100.0,83.2107,83.238,83.1926,83.238,1100.0
2015-10-27 15:20:00,91.71,91.8,91.69,91.76,3700.0,83.2198,83.3015,83.2017,83.2652,3700.0
2015-10-27 15:25:00,91.78,91.83,91.76,91.78,3198.0,83.2833,83.3287,83.2652,83.2833,3198.0
2015-10-27 15:30:00,91.79,91.82,91.7,91.75,4001.0,83.2924,83.3196,83.2107,83.2561,4001.0
2015-10-27 15:35:00,91.73,91.76,91.62,91.63,2810.0,83.238,83.2652,83.1381,83.1472,2810.0
2015-10-27 15:40:00,91.63,91.67,91.62,91.67,10400.0,83.1472,83.1835,83.1381,83.1835,10400.0
2015-10-27 15:45:00,91.64,91.67,91.59,91.62,10090.0,83.1563,83.1835,83.1109,83.1381,10090.0
2015-10-27 15:50:00,91.61,91.61,91.45,91.48,16644.0,83.1291,83.1291,82.9839,83.0111,16644.0
2015-10-27 15:55:00,91.46,91.56,91.46,91.55,19238.0,82.9929,83.0837,82.9929,83.0746,19238.0
2015-10-28 09:30:00,93.55,93.6,93.42,93.42,27870.0,84.8895,84.9348,84.7715,84.7715,27870.0
2015-10-28 09:35:00,93.44,93.45,93.12,93.19,18227.0,84.7896,84.7987,84.4993,84.5628,18227.0
2015-10-28 09:40:00,93.14,93.54,93.14,93.46,16096.0,84.5174,84.8804,84.5174,84.8078,16096.0
2015-10-28 09:45:00,93.46,93.54,93.39,93.5,6600.0,84.8078,84.8804,84.7443,84.8441,6600.0
2015-10-28 09:50:00,93.5,93.57,93.46,93.55,9626.0,84.8441,84.9076,84.8078,84.8895,9626.0
2015-10-28 09:55:00,93.53,93.69,93.49,93.65,11729.0,84.8713,85.0165,84.835,84.9802,11729.0
2015-10-28 10:00:00,93.66,93.68,93.48,93.51,8347.0,84.9893,85.0074,84.8259,84.8532,8347.0
2015-10-28 10:05:00,93.54,93.6,93.46,93.58,8006.0,84.8804,84.9348,84.8078,84.9167,8006.0
2015-10-28 10:10:00,93.52,93.75,93.52,93.66,3191.0,84.8622,85.0709,84.8622,84.9893,3191.0
2015-10-28 10:15:00,93.69,93.77,93.54,93.54,6585.0,85.0165,85.0891,84.8804,84.8804,6585.0
2015-10-28 10:20:00,93.55,93.67,93.55,93.65,11753.0,84.8895,84.9984,84.8895,84.9802,11753.0
2015-10-28 10:25:00,93.62,93.76,93.57,93.76,4400.0,84.953,85.08,84.9076,85.08,4400.0
2015-10-28 10:30:00,93.79,93.88,93.6,93.63,9126.0,85.1072,85.1889,84.9348,84.9621,9126.0
2015-10-28 10:35:00,93.64,93.89,93.64,93.86,4664.0,84.9711,85.198,84.9711,85.1708,4664.0
2015-10-28 10:40:00,93.78,93.91,93.76,93.87,7657.0,85.0982,85.2161,85.08,85.1798,7657.0
2015-10-28 10:45:00,93.92,94.09,93.92,93.94,6830.0,85.2252,85.3795,85.2252,85.2434,6830.0
2015-10-28 10:50:00,94.02,94.07,93.94,94.03,4667.0,85.316,85.3613,85.2434,85.325,4667.0
2015-10-28 10:55:00,94.05,94.06,93.97,94.06,3617.0,85.3432,85.3522,85.2706,85.3522,3617.0
2015-10-28 11:00:00,94.01,94.05,93.94,94.04,3326.0,85.3069,85.3432,85.2434,85.3341,3326.0
2015-10-28 11:05:00,94.01,94.01,93.89,93.91,5274.0,85.3069,85.3069,85.198,85.2161,5274.0
2015-10-28 11:10:00,93.91,93.93,93.75,93.86,4736.0,85.2161,85.2343,85.0709,85.1708,4736.0
2015-10-28 11:15:00,93.86,93.93,93.83,93.92,7345.0,85.1708,85.2343,85.1435,85.2252,7345.0
2015-10-28 11:20:00,93.88,93.93,93.85,93.85,3873.0,85.1889,85.2343,85.1617,85.1617,3873.0
2015-10-28 11:25:00,93.87,93.97,93.84,93.84,4528.0,85.1798,85.2706,85.1526,85.1526,4528.0
2015-10-28 11:30:00,93.84,93.89,93.84,93.88,1600.0,85.1526,85.198,85.1526,85.1889,1600.0
2015-10-28 11:35:00,93.9,93.94,93.88,93.88,2456.0,85.2071,85.2434,85.1889,85.1889,2456.0
2015-10-28 11:40:00,93.97,93.98,93.8,93.82,4409.0,85.2706,85.2797,85.1163,85.1345,4409.0
2015-10-28 11:45:00,93.87,93.94,93.82,93.89,2736.0,85.1798,85.2434,85.1345,85.198,2736.0
2015-10-28 11:50:00,93.88,93.96,93.79,93.94,15869.0,85.1889,85.2615,85.1072,85.2434,15869.0
2015-10-28 11:55:00,93.94,93.94,93.76,93.79,6299.0,85.2434,85.2434,85.08,85.1072,6299.0
2015-10-28 12:00:00,93.82,93.83,93.78,93.83,2050.0,85.1345,85.1435,85.0982,85.1435,2050.0
2015-10-28 12:05:00,93.82,93.85,93.64,93.66,2697.0,85.1345,85.1617,84.9711,84.9893,2697.0
2015-10-28 12:10:00,93.65,93.73,93.6,93.71,3456.0,84.9802,85.0528,84.9348,85.0347,3456.0
2015-10-28 12:15:00,93.62,93.65,93.44,93.59,10122.0,84.953,84.9802,84.7896,84.9258,10122.0
2015-10-28 12:20:00,93.62,93.76,93.62,93.74,4285.0,84.953,85.08,84.953,85.0619,4285.0
2015-10-28 12:25:00,93.75,93.81,93.7,93.7,2428.0,85.0709,85.1254,85.0256,85.0256,2428.0
2015-10-28 12:30:00,93.61,93.61,93.54,93.57,1192.0,84.9439,84.9439,84.8804,84.9076,1192.0
2015-10-28 12:35:00,93.43,93.43,93.41,93.41,200.0,84.7806,84.7806,84.7624,84.7624,200.0
2015-10-28 12:40:00,93.33,93.33,93.22,93.22,1100.0,84.6898,84.6898,84.59,84.59,1100.0
2015-10-28 12:45:00,93.23,93.33,93.2,93.33,4500.0,84.5991,84.6898,84.5719,84.6898,4500.0
2015-10-28 12:50:00,93.35,93.43,93.31,93.42,1400.0,84.708,84.7806,84.6717,84.7715,1400.0
2015-10-28 12:55:00,93.4,93.43,93.31,93.42,1400.0,84.7534,84.7806,84.6717,84.7715,1400.0
2015-10-28 13:00:00,93.39,93.42,93.31,93.39,1300.0,84.7443,84.7715,84.6717,84.7443,1300.0
2015-10-28 13:05:00,93.4,93.4,93.31,93.39,1500.0,84.7534,84.7534,84.6717,84.7443,1500.0
2015-10-28 13:10:00,93.4,93.47,93.39,93.4,1500.0,84.7534,84.8169,84.7443,84.7534,1500.0
2015-10-28 13:15:00,93.37,93.41,93.36,93.4,700.0,84.7261,84.7624,84.7171,84.7534,700.0
2015-10-28 13:20:00,93.41,93.45,93.38,93.44,3365.0,84.7624,84.7987,84.7352,84.7896,3365.0
2015-10-28 13:25:00,93.44,93.45,93.38,93.44,2600.0,84.7896,84.7987,84.7352,84.7896,2600.0
2015-10-28 13:30:00,93.46,93.93,93.32,93.9,26053.0,84.8078,85.2343,84.6808,85.2071,26053.0
2015-10-28 13:35:00,93.99,93.99,93.64,93.74,2701.0,85.2887,85.2887,84.9711,85.0619,2701.0
2015-10-28 13:40:00,93.71,93.76,93.56,93.69,3500.0,85.0347,85.08,84.8985,85.0165,3500.0
2015-10-28 13:45:00,93.71,93.71,93.6,93.63,1100.0,85.0347,85.0347,84.9348,84.9621,1100.0
2015-10-28 13:50:00,93.72,93.79,93.67,93.77,2100.0,85.0437,85.1072,84.9984,85.0891,2100.0
2015-10-28 13:55:00,93.75,93.81,93.74,93.79,3353.0,85.0709,85.1254,85.0619,85.1072,3353.0
2015-10-28 14:00:00,93.73,93.73,92.92,92.99,3123.0,85.0528,85.0528,84.3178,84.3813,3123.0
2015-10-28 14:05:00,92.92,93.05,92.66,92.93,20786.0,84.3178,84.4358,84.0819,84.3269,20786.0
2015-10-28 14:10:00,92.93,92.93,92.31,92.47,18903.0,84.3269,84.3269,83.7643,83.9094,18903.0
2015-10-28 14:15:00,92.42,92.52,92.26,92.44,5482.0,83.8641,83.9548,83.7189,83.8822,5482.0
2015-10-28 14:20:00,92.51,92.81,92.47,92.63,16013.0,83.9457,84.218,83.9094,84.0546,16013.0
2015-10-28 14:25:00,92.63,92.83,92.57,92.73,2416.0,84.0546,84.2361,84.0002,84.1454,2416.0
2015-10-28 14:30:00,92.67,92.67,92.34,92.37,7000.0,84.0909,84.0909,83.7915,83.8187,7000.0
2015-10-28 14:35:00,92.41,92.82,92.35,92.71,8200.0,83.855,84.227,83.8006,84.1272,8200.0
2015-10-28 14:40:00,92.74,92.81,92.66,92.66,4700.0,84.1545,84.218,84.0819,84.0819,4700.0
2015-10-28 14:45:00,92.67,92.85,92.63,92.63,3326.0,84.0909,84.2543,84.0546,84.0546,3326.0
2015-10-28 14:50:00,92.67,92.96,92.67,92.95,1100.0,84.0909,84.3541,84.0909,84.345,1100.0
2015-10-28 14:55:00,92.89,93.01,92.73,92.85,4300.0,84.2906,84.3995,84.1454,84.2543,4300.0
2015-10-28 15:00:00,92.92,93.28,92.92,93.23,11624.0,84.3178,84.6445,84.3178,84.5991,11624.0
2015-10-28 15:05:00,93.22,93.36,93.15,93.21,5900.0,84.59,84.7171,84.5265,84.5809,5900.0
2015-10-28 15:10:00,93.21,93.28,93.18,93.19,2900.0,84.5809,84.6445,84.5537,84.5628,2900.0
2015-10-28 15:15:00,93.19,93.26,93.16,93.16,14078.0,84.5628,84.6263,84.5356,84.5356,14078.0
2015-10-28 15:20:00,93.13,93.16,93.06,93.16,5692.0,84.5083,84.5356,84.4448,84.5356,5692.0
2015-10-28 15:25:00,93.14,93.19,93.13,93.16,3085.0,84.5174,84.5628,84.5083,84.5356,3085.0
2015-10-28 15:30:00,93.18,93.32,93.18,93.19,2471.0,84.5537,84.6808,84.5537,84.5628,2471.0
2015-10-28 15:35:00,93.2,93.27,93.17,93.24,2955.0,84.5719,84.6354,84.5446,84.6082,2955.0
2015-10-28 15:40:00,93.19,93.28,93.17,93.23,4906.0,84.5628,84.6445,84.5446,84.5991,4906.0
2015-10-28 15:45:00,93.26,93.31,93.21,93.21,6396.0,84.6263,84.6717,84.5809,84.5809,6396.0
2015-10-28 15:50:00,93.25,93.33,93.21,93.31,9283.0,84.6172,84.6898,84.5809,84.6717,9283.0
2015-10-28 15:55:00,93.3,93.35,93.26,93.3,17041.0,84.6626,84.708,84.6263,84.6626,17041.0
2015-10-29 09:30:00,92.26,92.34,92.12,92.18,25792.0,83.7189,83.7915,83.5918,83.6463,25792.0
2015-10-29 09:35:00,92.2,92.28,92.14,92.27,10082.0,83.6644,83.737,83.61,83.728,10082.0
2015-10-29 09:40:00,92.27,92.4,92.19,92.28,9392.0,83.728,83.8459,83.6554,83.737,9392.0
2015-10-29 09:45:00,92.28,92.32,92.14,92.14,9394.0,83.737,83.7733,83.61,83.61,9394.0
2015-10-29 09:50:00,92.16,92.16,91.91,91.93,5000.0,83.6281,83.6281,83.4013,83.4194,5000.0
2015-10-29 09:55:00,91.89,91.96,91.75,91.75,15199.0,83.3831,83.4467,83.2561,83.2561,15199.0
2015-10-29 10:00:00,91.81,92.18,91.73,92.18,8031.0,83.3105,83.6463,83.238,83.6463,8031.0
2015-10-29 10:05:00,92.14,92.17,91.98,91.99,3789.0,83.61,83.6372,83.4648,83.4739,3789.0
2015-10-29 10:10:00,91.83,91.96,91.68,91.7,5307.0,83.3287,83.4467,83.1926,83.2107,5307.0
2015-10-29 10:15:00,91.72,91.93,91.72,91.8,8975.0,83.2289,83.4194,83.2289,83.3015,8975.0
2015-10-29 10:20:00,91.95,91.97,91.86,91.97,1981.0,83.4376,83.4557,83.3559,83.4557,1981.0
2015-10-29 10:25:00,91.94,91.94,91.77,91.77,3101.0,83.4285,83.4285,83.2743,83.2743,3101.0
2015-10-29 10:30:00,91.78,91.87,91.78,91.84,2602.0,83.2833,83.365,83.2833,83.3378,2602.0
2015-10-29 10:35:00,91.88,92.02,91.83,91.96,9785.0,83.3741,83.5011,83.3287,83.4467,9785.0
2015-10-29 10:40:00,91.96,92.18,91.96,92.14,6100.0,83.4467,83.6463,83.4467,83.61,6100.0
2015-10-29 10:45:00,92.14,92.2,92.02,92.15,6884.0,83.61,83.6644,83.5011,83.6191,6884.0
2015-10-29 10:50:00,92.14,92.17,92.0,92.06,10000.0,83.61,83.6372,83.483,83.5374,10000.0
2015-10-29 10:55:00,92.02,92.22,91.96,92.06,10703.0,83.5011,83.6826,83.4467,83.5374,10703.0
2015-10-29 11:00:00,92.05,92.1,92.01,92.1,4548.0,83.5283,83.5737,83.492,83.5737,4548.0
2015-10-29 11:05:00,92.1,92.13,92.03,92.1,2450.0,83.5737,83.6009,83.5102,83.5737,2450.0
2015-10-29 11:10:00,92.1,92.12,92.09,92.1,3700.0,83.5737,83.5918,83.5646,83.5737,3700.0
2015-10-29 11:15:00,92.05,92.12,92.05,92.1,1900.0,83.5283,83.5918,83.5283,83.5737,1900.0
2015-10-29 11:20:00,92.08,92.16,92.06,92.13,8618.0,83.5556,83.6281,83.5374,83.6009,8618.0
2015-10-29 11:25:00,92.14,92.38,92.14,92.34,4200.0,83.61,83.8278,83.61,83.7915,4200.0
2015-10-29 11:30:00,92.36,92.44,92.32,92.43,2000.0,83.8096,83.8822,83.7733,83.8731,2000.0
2015-10-29 11:35:00,92.4,92.5,92.35,92.48,2500.0,83.8459,83.9367,83.8006,83.9185,2500.0
2015-10-29 11:40:00,92.44,92.48,92.36,92.48,2000.0,83.8822,83.9185,83.8096,83.9185,2000.0
2015-10-29 11:45:00,92.49,92.57,92.37,92.52,3028.0,83.9276,84.0002,83.8187,83.9548,3028.0
2015-10-29 11:50:00,92.47,92.47,92.35,92.39,2477.0,83.9094,83.9094,83.8006,83.8369,2477.0
2015-10-29 11:55:00,92.34,92.37,92.27,92.3,4081.0,83.7915,83.8187,83.728,83.7552,4081.0
2015-10-29 12:00:00,92.35,92.35,92.18,92.18,2287.0,83.8006,83.8006,83.6463,83.6463,2287.0
2015-10-29 12:05:00,92.12,92.14,92.03,92.09,7324.0,83.5918,83.61,83.5102,83.5646,7324.0
2015-10-29 12:10:00,92.07,92.08,91.98,91.98,1846.0,83.5465,83.5556,83.4648,83.4648,1846.0
2015-10-29 12:15:00,92.06,92.13,92.01,92.13,3259.0,83.5374,83.6009,83.492,83.6009,3259.0
2015-10-29 12:20:00,92.18,92.19,92.09,92.15,1800.0,83.6463,83.6554,83.5646,83.6191,1800.0
2015-10-29 12:25:00,92.13,92.27,92.12,92.2,4186.0,83.6009,83.728,83.5918,83.6644,4186.0
2015-10-29 12:30:00,92.26,92.3,92.26,92.3,800.0,83.7189,83.7552,83.7189,83.7552,800.0
2015-10-29 12:35:00,92.31,92.31,92.25,92.27,772.0,83.7643,83.7643,83.7098,83.728,772.0
2015-10-29 12:40:00,92.28,92.31,92.24,92.27,1200.0,83.737,83.7643,83.7007,83.728,1200.0
2015-10-29 12:45:00,92.27,92.32,92.26,92.26,1200.0,83.728,83.7733,83.7189,83.7189,1200.0
2015-10-29 12:50:00,92.23,92.27,92.13,92.14,1600.0,83.6917,83.728,83.6009,83.61,1600.0
2015-10-29 12:55:00,92.16,92.3,92.16,92.3,1400.0,83.6281,83.7552,83.6281,83.7552,1400.0
2015-10-29 13:00:00,92.25,92.25,92.18,92.2,1405.0,83.7098,83.7098,83.6463,83.6644,1405.0
2015-10-29 13:05:00,92.23,92.34,92.23,92.34,2630.0,83.6917,83.7915,83.6917,83.7915,2630.0
2015-10-29 13:10:00,92.27,92.39,92.27,92.33,1200.0,83.728,83.8369,83.728,83.7824,1200.0
2015-10-29 13:15:00,92.36,92.38,92.31,92.38,1700.0,83.8096,83.8278,83.7643,83.8278,1700.0
2015-10-29 13:20:00,92.38,92.38,92.26,92.26,2000.0,83.8278,83.8278,83.7189,83.7189,2000.0
2015-10-29 13:25:00,92.25,92.32,92.18,92.22,3186.0,83.7098,83.7733,83.6463,83.6826,3186.0
2015-10-29 13:30:00,92.28,92.29,92.14,92.14,2900.0,83.737,83.7461,83.61,83.61,2900.0
2015-10-29 13:35:00,92.12,92.12,91.98,92.02,2600.0,83.5918,83.5918,83.4648,83.5011,2600.0
2015-10-29 13:40:00,91.95,92.1,91.95,92.1,1819.0,83.4376,83.5737,83.4376,83.5737,1819.0
2015-10-29 13:45:00,92.1,92.19,92.05,92.05,2924.0,83.5737,83.6554,83.5283,83.5283,2924.0
2015-10-29 13:50:00,92.11,92.13,91.9,91.9,2452.0,83.5828,83.6009,83.3922,83.3922,2452.0
2015-10-29 13:55:00,91.92,91.95,91.84,91.85,1739.0,83.4104,83.4376,83.3378,83.3468,1739.0
2015-10-29 14:00:00,91.83,91.92,91.83,91.84,4600.0,83.3287,83.4104,83.3287,83.3378,4600.0
2015-10-29 14:05:00,91.89,91.95,91.83,91.83,2700.0,83.3831,83.4376,83.3287,83.3287,2700.0
2015-10-29 14:10:00,91.85,91.95,91.84,91.9,4800.0,83.3468,83.4376,83.3378,83.3922,4800.0
2015-10-29 14:15:00,91.88,92.03,91.87,92.02,1444.0,83.3741,83.5102,83.365,83.5011,1444.0
2015-10-29 14:20:00,92.04,92.18,92.04,92.15,2533.0,83.5193,83.6463,83.5193,83.6191,2533.0
2015-10-29 14:25:00,92.13,92.15,92.06,92.07,1700.0,83.6009,83.6191,83.5374,83.5465,1700.0
2015-10-29 14:30:00,92.1,92.1,91.97,91.97,2250.0,83.5737,83.5737,83.4557,83.4557,2250.0
2015-10-29 14:35:00,91.95,92.0,91.9,91.91,2059.0,83.4376,83.483,83.3922,83.4013,2059.0
2015-10-29 14:40:00,91.92,91.98,91.89,91.9,5000.0,83.4104,83.4648,83.3831,83.3922,5000.0
2015-10-29 14:45:00,91.92,91.99,91.89,91.9,4400.0,83.4104,83.4739,83.3831,83.3922,4400.0
2015-10-29 14:50:00,91.9,91.93,91.81,91.83,5800.0,83.3922,83.4194,83.3105,83.3287,5800.0
2015-10-29 14:55:00,91.89,91.93,91.83,91.93,4146.0,83.3831,83.4194,83.3287,83.4194,4146.0
2015-10-29 15:00:00,91.93,91.94,91.8,91.83,3970.0,83.4194,83.4285,83.3015,83.3287,3970.0
2015-10-29 15:05:00,91.85,91.97,91.85,91.97,2900.0,83.3468,83.4557,83.3468,83.4557,2900.0
2015-10-29 15:10:00,91.96,92.04,91.81,92.04,11617.0,83.4467,83.5193,83.3105,83.5193,11617.0
2015-10-29 15:15:00,92.05,92.13,91.97,92.13,3993.0,83.5283,83.6009,83.4557,83.6009,3993.0
2015-10-29 15:20:00,92.09,92.15,92.09,92.09,5409.0,83.5646,83.6191,83.5646,83.5646,5409.0
2015-10-29 15:25:00,92.07,92.12,92.04,92.09,3130.0,83.5465,83.5918,83.5193,83.5646,3130.0
2015-10-29 15:30:00,92.1,92.18,92.05,92.17,4600.0,83.5737,83.6463,83.5283,83.6372,4600.0
2015-10-29 15:35:00,92.15,92.23,92.13,92.23,2600.0,83.6191,83.6917,83.6009,83.6917,2600.0
2015-10-29 15:40:00,92.23,92.23,92.17,92.19,5400.0,83.6917,83.6917,83.6372,83.6554,5400.0
2015-10-29 15:45:00,92.19,92.19,92.06,92.08,6033.0,83.6554,83.6554,83.5374,83.5556,6033.0
2015-10-29 15:50:00,92.05,92.1,91.99,92.1,13633.0,83.5283,83.5737,83.4739,83.5737,13633.0
2015-10-29 15:55:00,92.1,92.16,92.01,92.06,18772.0,83.5737,83.6281,83.492,83.5374,18772.0
2015-10-30 09:30:00,92.36,92.45,92.31,92.32,17000.0,83.8096,83.8913,83.7643,83.7733,17000.0
2015-10-30 09:35:00,92.34,92.34,92.24,92.3,10669.0,83.7915,83.7915,83.7007,83.7552,10669.0
2015-10-30 09:40:00,92.31,92.36,92.09,92.26,23814.0,83.7643,83.8096,83.5646,83.7189,23814.0
2015-10-30 09:45:00,92.27,92.46,92.27,92.44,5440.0,83.728,83.9004,83.728,83.8822,5440.0
2015-10-30 09:50:00,92.45,92.45,92.32,92.37,1550.0,83.8913,83.8913,83.7733,83.8187,1550.0
2015-10-30 09:55:00,92.37,92.47,92.32,92.42,1473.0,83.8187,83.9094,83.7733,83.8641,1473.0
2015-10-30 10:00:00,92.45,92.54,92.43,92.52,2400.0,83.8913,83.973,83.8731,83.9548,2400.0
2015-10-30 10:05:00,92.5,92.58,92.49,92.49,389.0,83.9367,84.0093,83.9276,83.9276,389.0
2015-10-30 10:10:00,92.47,92.52,92.45,92.51,3386.0,83.9094,83.9548,83.8913,83.9457,3386.0
2015-10-30 10:15:00,92.52,92.52,92.4,92.45,2200.0,83.9548,83.9548,83.8459,83.8913,2200.0
2015-10-30 10:20:00,92.48,92.56,92.45,92.56,700.0,83.9185,83.9911,83.8913,83.9911,700.0
2015-10-30 10:25:00,92.52,92.61,92.47,92.61,4885.0,83.9548,84.0365,83.9094,84.0365,4885.0
2015-10-30 10:30:00,92.55,92.8,92.54,92.8,2535.0,83.982,84.2089,83.973,84.2089,2535.0
2015-10-30 10:35:00,92.81,92.95,92.76,92.94,4855.0,84.218,84.345,84.1726,84.3359,4855.0
2015-10-30 10:40:00,92.83,92.9,92.83,92.86,2584.0,84.2361,84.2996,84.2361,84.2633,2584.0
2015-10-30 10:45:00,92.88,93.08,92.88,93.08,3198.0,84.2815,84.463,84.2815,84.463,3198.0
2015-10-30 10:50:00,93.12,93.17,92.98,92.99,3461.0,84.4993,84.5446,84.3722,84.3813,3461.0
2015-10-30 10:55:00,92.98,93.01,92.89,93.01,5595.0,84.3722,84.3995,84.2906,84.3995,5595.0
2015-10-30 11:00:00,93.01,93.03,92.96,93.02,1800.0,84.3995,84.4176,84.3541,84.4085,1800.0
2015-10-30 11:05:00,92.99,93.09,92.87,92.87,7225.0,84.3813,84.472,84.2724,84.2724,7225.0
2015-10-30 11:10:00,92.9,92.94,92.84,92.91,5293.0,84.2996,84.3359,84.2452,84.3087,5293.0
2015-10-30 11:15:00,92.92,92.96,92.88,92.91,6774.0,84.3178,84.3541,84.2815,84.3087,6774.0
2015-10-30 11:20:00,92.9,93.02,92.89,93.02,5000.0,84.2996,84.4085,84.2906,84.4085,5000.0
2015-10-30 11:25:00,93.02,93.08,92.96,93.06,6394.0,84.4085,84.463,84.3541,84.4448,6394.0
2015-10-30 11:30:00,93.11,93.18,93.09,93.09,3649.0,84.4902,84.5537,84.472,84.472,3649.0
2015-10-30 11:35:00,93.04,93.08,92.99,93.08,800.0,84.4267,84.463,84.3813,84.463,800.0
2015-10-30 11:40:00,93.08,93.27,93.08,93.2,8403.0,84.463,84.6354,84.463,84.5719,8403.0
2015-10-30 11:45:00,93.22,93.22,93.12,93.16,1700.0,84.59,84.59,84.4993,84.5356,1700.0
2015-10-30 11:50:00,93.15,93.36,93.15,93.24,10277.0,84.5265,84.7171,84.5265,84.6082,10277.0
2015-10-30 11:55:00,93.26,93.35,93.21,93.24,8500.0,84.6263,84.708,84.5809,84.6082,8500.0
2015-10-30 12:00:00,93.23,93.25,92.96,92.96,3425.0,84.5991,84.6172,84.3541,84.3541,3425.0
2015-10-30 12:05:00,92.95,92.97,92.78,92.78,700.0,84.345,84.3632,84.1907,84.1907,700.0
2015-10-30 12:10:00,92.77,92.82,92.75,92.75,4633.0,84.1817,84.227,84.1635,84.1635,4633.0
2015-10-30 12:15:00,92.74,92.9,92.72,92.87,1290.0,84.1545,84.2996,84.1363,84.2724,1290.0
2015-10-30 12:20:00,92.92,93.01,92.92,92.99,2746.0,84.3178,84.3995,84.3178,84.3813,2746.0
2015-10-30 12:25:00,92.8,92.87,92.78,92.78,2550.0,84.2089,84.2724,84.1907,84.1907,2550.0
2015-10-30 12:30:00,92.92,93.24,92.91,93.24,7334.0,84.3178,84.6082,84.3087,84.6082,7334.0
2015-10-30 12:35:00,93.26,93.29,93.11,93.11,4999.0,84.6263,84.6535,84.4902,84.4902,4999.0
2015-10-30 12:40:00,93.1,93.1,93.04,93.06,2400.0,84.4811,84.4811,84.4267,84.4448,2400.0
2015-10-30 12:45:00,93.05,93.05,93.0,93.0,1193.0,84.4358,84.4358,84.3904,84.3904,1193.0
2015-10-30 12:50:00,93.06,93.09,93.01,93.09,905.0,84.4448,84.472,84.3995,84.472,905.0
2015-10-30 12:55:00,93.1,93.16,93.05,93.07,1549.0,84.4811,84.5356,84.4358,84.4539,1549.0
2015-10-30 13:00:00,93.07,93.16,93.07,93.13,2200.0,84.4539,84.5356,84.4539,84.5083,2200.0
2015-10-30 13:05:00,93.18,93.18,93.12,93.12,1500.0,84.5537,84.5537,84.4993,84.4993,1500.0
2015-10-30 13:10:00,93.19,93.19,93.14,93.17,700.0,84.5628,84.5628,84.5174,84.5446,700.0
2015-10-30 13:15:00,93.15,93.21,93.13,93.13,1120.0,84.5265,84.5809,84.5083,84.5083,1120.0
2015-10-30 13:20:00,93.14,93.17,93.14,93.16,500.0,84.5174,84.5446,84.5174,84.5356,500.0
2015-10-30 13:25:00,93.15,93.19,93.15,93.18,1100.0,84.5265,84.5628,84.5265,84.5537,1100.0
2015-10-30 13:30:00,93.2,93.2,93.16,93.19,1200.0,84.5719,84.5719,84.5356,84.5628,1200.0
2015-10-30 13:35:00,93.18,93.24,93.18,93.23,1227.0,84.5537,84.6082,84.5537,84.5991,1227.0
2015-10-30 13:40:00,93.22,93.28,93.17,93.21,5423.0,84.59,84.6445,84.5446,84.5809,5423.0
2015-10-30 13:45:00,93.2,93.29,93.16,93.24,2273.0,84.5719,84.6535,84.5356,84.6082,2273.0
2015-10-30 13:50:00,93.25,93.29,93.23,93.24,2200.0,84.6172,84.6535,84.5991,84.6082,2200.0
2015-10-30 13:55:00,93.23,93.24,93.21,93.24,1084.0,84.5991,84.6082,84.5809,84.6082,1084.0
2015-10-30 14:00:00,93.2,93.26,93.17,93.21,1500.0,84.5719,84.6263,84.5446,84.5809,1500.0
2015-10-30 14:05:00,93.19,93.19,93.06,93.06,3273.0,84.5628,84.5628,84.4448,84.4448,3273.0
2015-10-30 14:10:00,93.05,93.09,93.01,93.06,2369.0,84.4358,84.472,84.3995,84.4448,2369.0
2015-10-30 14:15:00,93.03,93.09,92.99,93.07,7720.0,84.4176,84.472,84.3813,84.4539,7720.0
2015-10-30 14:20:00,93.07,93.11,93.01,93.11,1700.0,84.4539,84.4902,84.3995,84.4902,1700.0
2015-10-30 14:25:00,93.12,93.12,93.0,93.0,800.0,84.4993,84.4993,84.3904,84.3904,800.0
2015-10-30 14:30:00,93.0,93.08,93.0,93.07,1979.0,84.3904,84.463,84.3904,84.4539,1979.0
2015-10-30 14:35:00,93.06,93.09,93.02,93.02,5160.0,84.4448,84.472,84.4085,84.4085,5160.0
2015-10-30 14:40:00,93.06,93.08,92.98,92.98,1675.0,84.4448,84.463,84.3722,84.3722,1675.0
2015-10-30 14:45:00,92.99,92.99,92.88,92.95,1400.0,84.3813,84.3813,84.2815,84.345,1400.0
2015-10-30 14:50:00,92.95,92.95,92.91,92.91,450.0,84.345,84.345,84.3087,84.3087,450.0
2015-10-30 14:55:00,92.9,92.9,92.78,92.78,1296.0,84.2996,84.2996,84.1907,84.1907,1296.0
2015-10-30 15:00:00,92.76,92.84,92.76,92.84,2638.0,84.1726,84.2452,84.1726,84.2452,2638.0
2015-10-30 15:05:00,92.83,92.86,92.75,92.86,2640.0,84.2361,84.2633,84.1635,84.2633,2640.0
2015-10-30 15:10:00,92.86,92.86,92.75,92.78,3206.0,84.2633,84.2633,84.1635,84.1907,3206.0
2015-10-30 15:15:00,92.84,92.89,92.79,92.79,1832.0,84.2452,84.2906,84.1998,84.1998,1832.0
2015-10-30 15:20:00,92.81,92.84,92.78,92.79,2858.0,84.218,84.2452,84.1907,84.1998,2858.0
2015-10-30 15:25:00,92.75,92.75,92.69,92.71,2377.0,84.1635,84.1635,84.1091,84.1272,2377.0
2015-10-30 15:30:00,92.71,92.85,92.71,92.81,2542.0,84.1272,84.2543,84.1272,84.218,2542.0
2015-10-30 15:35:00,92.83,92.99,92.83,92.99,2550.0,84.2361,84.3813,84.2361,84.3813,2550.0
2015-10-30 15:40:00,93.01,93.01,92.97,92.97,1400.0,84.3995,84.3995,84.3632,84.3632,1400.0
2015-10-30 15:45:00,92.96,93.07,92.94,93.06,2700.0,84.3541,84.4539,84.3359,84.4448,2700.0
2015-10-30 15:50:00,93.02,93.02,92.9,92.99,3451.0,84.4085,84.4085,84.2996,84.3813,3451.0
2015-10-30 15:55:00,92.96,92.97,92.77,92.79,16423.0,84.3541,84.3632,84.1817,84.1998,16423.0
2015-11-02 09:30:00,94.28,94.28,94.04,94.22,43629.0,85.5519,85.5519,85.3341,85.4974,43629.0
2015-11-02 09:35:00,94.2,94.42,94.2,94.32,12835.0,85.4793,85.6789,85.4793,85.5882,12835.0
2015-11-02 09:40:00,94.32,94.32,94.03,94.25,11371.0,85.5882,85.5882,85.325,85.5247,11371.0
2015-11-02 09:45:00,94.28,94.38,94.2,94.38,7117.0,85.5519,85.6426,85.4793,85.6426,7117.0
2015-11-02 09:50:00,94.4,94.41,94.2,94.23,5901.0,85.6608,85.6698,85.4793,85.5065,5901.0
2015-11-02 09:55:00,94.23,94.3,94.16,94.27,17909.0,85.5065,85.57,85.443,85.5428,17909.0
2015-11-02 10:00:00,94.34,94.59,94.24,94.55,33314.0,85.6063,85.8332,85.5156,85.7969,33314.0
2015-11-02 10:05:00,94.58,94.59,94.38,94.4,3469.0,85.8241,85.8332,85.6426,85.6608,3469.0
2015-11-02 10:10:00,94.4,94.4,94.26,94.34,6604.0,85.6608,85.6608,85.5337,85.6063,6604.0
2015-11-02 10:15:00,94.27,94.27,94.15,94.25,5494.0,85.5428,85.5428,85.4339,85.5247,5494.0
2015-11-02 10:20:00,94.23,94.28,94.17,94.2,4173.0,85.5065,85.5519,85.4521,85.4793,4173.0
2015-11-02 10:25:00,94.19,94.27,94.16,94.18,4950.0,85.4702,85.5428,85.443,85.4611,4950.0
2015-11-02 10:30:00,94.17,94.19,94.09,94.12,3600.0,85.4521,85.4702,85.3795,85.4067,3600.0
2015-11-02 10:35:00,94.14,94.14,94.06,94.09,2400.0,85.4248,85.4248,85.3522,85.3795,2400.0
2015-11-02 10:40:00,94.11,94.11,93.94,94.07,3250.0,85.3976,85.3976,85.2434,85.3613,3250.0
2015-11-02 10:45:00,94.12,94.16,94.04,94.07,5596.0,85.4067,85.443,85.3341,85.3613,5596.0
2015-11-02 10:50:00,94.12,94.13,93.91,93.93,9858.0,85.4067,85.4158,85.2161,85.2343,9858.0
2015-11-02 10:55:00,93.89,94.0,93.82,93.93,3003.0,85.198,85.2978,85.1345,85.2343,3003.0
2015-11-02 11:00:00,94.02,94.03,93.9,93.94,3967.0,85.316,85.325,85.2071,85.2434,3967.0
2015-11-02 11:05:00,93.94,94.08,93.81,93.86,4548.0,85.2434,85.3704,85.1254,85.1708,4548.0
2015-11-02 11:10:00,93.92,94.0,93.9,94.0,4623.0,85.2252,85.2978,85.2071,85.2978,4623.0
2015-11-02 11:15:00,94.0,94.0,93.85,93.94,1385.0,85.2978,85.2978,85.1617,85.2434,1385.0
2015-11-02 11:20:00,93.91,94.03,93.91,93.92,2200.0,85.2161,85.325,85.2161,85.2252,2200.0
2015-11-02 11:25:00,93.98,94.08,93.95,94.02,7781.0,85.2797,85.3704,85.2524,85.316,7781.0
2015-11-02 11:30:00,94.0,94.14,93.93,94.13,8146.0,85.2978,85.4248,85.2343,85.4158,8146.0
2015-11-02 11:35:00,94.07,94.07,94.01,94.02,800.0,85.3613,85.3613,85.3069,85.316,800.0
2015-11-02 11:40:00,94.02,94.02,93.81,93.81,1957.0,85.316,85.316,85.1254,85.1254,1957.0
2015-11-02 11:45:00,93.81,93.84,93.74,93.74,1400.0,85.1254,85.1526,85.0619,85.0619,1400.0
2015-11-02 11:50:00,93.73,93.75,93.6,93.66,7679.0,85.0528,85.0709,84.9348,84.9893,7679.0
2015-11-02 11:55:00,93.67,93.79,93.67,93.78,1680.0,84.9984,85.1072,84.9984,85.0982,1680.0
2015-11-02 12:00:00,93.73,93.77,93.72,93.77,2034.0,85.0528,85.0891,85.0437,85.0891,2034.0
2015-11-02 12:05:00,93.8,93.8,93.63,93.63,1700.0,85.1163,85.1163,84.9621,84.9621,1700.0
2015-11-02 12:10:00,93.65,93.7,93.62,93.62,1200.0,84.9802,85.0256,84.953,84.953,1200.0
2015-11-02 12:15:00,93.66,93.66,93.58,93.58,2704.0,84.9893,84.9893,84.9167,84.9167,2704.0
2015-11-02 12:20:00,93.63,93.67,93.56,93.56,3949.0,84.9621,84.9984,84.8985,84.8985,3949.0
2015-11-02 12:25:00,93.57,93.62,93.57,93.62,2400.0,84.9076,84.953,84.9076,84.953,2400.0
2015-11-02 12:30:00,93.61,93.66,93.54,93.6,2800.0,84.9439,84.9893,84.8804,84.9348,2800.0
2015-11-02 12:35:00,93.63,93.64,93.6,93.6,700.0,84.9621,84.9711,84.9348,84.9348,700.0
2015-11-02 12:40:00,93.63,93.65,93.63,93.64,400.0,84.9621,84.9802,84.9621,84.9711,400.0
2015-11-02 12:45:00,93.64,93.69,93.54,93.56,1323.0,84.9711,85.0165,84.8804,84.8985,1323.0
2015-11-02 12:50:00,93.57,93.62,93.54,93.6,1115.0,84.9076,84.953,84.8804,84.9348,1115.0
2015-11-02 12:55:00,93.65,93.68,93.63,93.68,1500.0,84.9802,85.0074,84.9621,85.0074,1500.0
2015-11-02 13:00:00,93.64,93.68,93.57,93.57,1300.0,84.9711,85.0074,84.9076,84.9076,1300.0
2015-11-02 13:05:00,93.61,93.73,93.58,93.66,3879.0,84.9439,85.0528,84.9167,84.9893,3879.0
2015-11-02 13:10:00,93.71,93.76,93.67,93.75,5000.0,85.0347,85.08,84.9984,85.0709,5000.0
2015-11-02 13:15:00,93.72,93.76,93.7,93.76,2000.0,85.0437,85.08,85.0256,85.08,2000.0
2015-11-02 13:20:00,93.77,93.77,93.69,93.73,3993.0,85.0891,85.0891,85.0165,85.0528,3993.0
2015-11-02 13:25:00,93.76,93.8,93.76,93.76,1900.0,85.08,85.1163,85.08,85.08,1900.0
2015-11-02 13:30:00,93.78,93.78,93.68,93.76,4027.0,85.0982,85.0982,85.0074,85.08,4027.0
2015-11-02 13:35:00,93.78,93.88,93.78,93.84,1903.0,85.0982,85.1889,85.0982,85.1526,1903.0
2015-11-02 13:40:00,93.85,93.96,93.85,93.96,1991.0,85.1617,85.2615,85.1617,85.2615,1991.0
2015-11-02 13:45:00,93.98,94.05,93.95,94.05,3300.0,85.2797,85.3432,85.2524,85.3432,3300.0
2015-11-02 13:50:00,93.97,94.02,93.97,94.02,400.0,85.2706,85.316,85.2706,85.316,400.0
2015-11-02 13:55:00,94.01,94.03,93.96,93.97,1300.0,85.3069,85.325,85.2615,85.2706,1300.0
2015-11-02 14:00:00,94.02,94.1,94.02,94.09,2870.0,85.316,85.3885,85.316,85.3795,2870.0
2015-11-02 14:05:00,94.08,94.08,94.0,94.0,2424.0,85.3704,85.3704,85.2978,85.2978,2424.0
2015-11-02 14:10:00,94.0,94.0,93.99,93.99,452.0,85.2978,85.2978,85.2887,85.2887,452.0
2015-11-02 14:15:00,93.96,93.96,93.86,93.91,2033.0,85.2615,85.2615,85.1708,85.2161,2033.0
2015-11-02 14:20:00,93.86,93.97,93.86,93.93,5631.0,85.1708,85.2706,85.1708,85.2343,5631.0
2015-11-02 14:25:00,93.95,94.03,93.95,94.0,6176.0,85.2524,85.325,85.2524,85.2978,6176.0
2015-11-02 14:30:00,93.99,94.01,93.92,93.94,4956.0,85.2887,85.3069,85.2252,85.2434,4956.0
2015-11-02 14:35:00,93.96,93.98,93.9,93.94,3100.0,85.2615,85.2797,85.2071,85.2434,3100.0
2015-11-02 14:40:00,93.93,93.98,93.9,93.93,5892.0,85.2343,85.2797,85.2071,85.2343,5892.0
2015-11-02 14:45:00,93.93,93.96,93.89,93.9,4958.0,85.2343,85.2615,85.198,85.2071,4958.0
2015-11-02 14:50:00,93.89,93.96,93.89,93.94,1679.0,85.198,85.2615,85.198,85.2434,1679.0
2015-11-02 14:55:00,93.96,94.04,93.96,93.97,3000.0,85.2615,85.3341,85.2615,85.2706,3000.0
2015-11-02 15:00:00,93.95,94.03,93.95,94.02,5297.0,85.2524,85.325,85.2524,85.316,5297.0
2015-11-02 15:05:00,94.0,94.01,93.89,93.92,3600.0,85.2978,85.3069,85.198,85.2252,3600.0
2015-11-02 15:10:00,93.88,93.93,93.88,93.91,4863.0,85.1889,85.2343,85.1889,85.2161,4863.0
2015-11-02 15:15:00,93.91,93.99,93.9,93.98,7718.0,85.2161,85.2887,85.2071,85.2797,7718.0
2015-11-02 15:20:00,93.99,93.99,93.9,93.93,6605.0,85.2887,85.2887,85.2071,85.2343,6605.0
2015-11-02 15:25:00,93.9,94.15,93.9,94.1,14970.0,85.2071,85.4339,85.2071,85.3885,14970.0
2015-11-02 15:30:00,94.1,94.26,94.1,94.26,12113.0,85.3885,85.5337,85.3885,85.5337,12113.0
2015-11-02 15:35:00,94.26,94.33,94.22,94.24,10833.0,85.5337,85.5973,85.4974,85.5156,10833.0
2015-11-02 15:40:00,94.24,94.35,94.22,94.32,8556.0,85.5156,85.6154,85.4974,85.5882,8556.0
2015-11-02 15:45:00,94.3,94.3,94.18,94.2,11879.0,85.57,85.57,85.4611,85.4793,11879.0
2015-11-02 15:50:00,94.17,94.19,94.07,94.09,17799.0,85.4521,85.4702,85.3613,85.3795,17799.0
2015-11-02 15:55:00,94.09,94.21,94.03,94.16,27496.0,85.3795,85.4884,85.325,85.443,27496.0
2015-11-03 09:30:00,94.01,94.08,93.83,93.83,19262.0,85.3069,85.3704,85.1435,85.1435,19262.0
2015-11-03 09:35:00,93.85,94.06,93.85,94.06,10606.0,85.1617,85.3522,85.1617,85.3522,10606.0
2015-11-03 09:40:00,94.09,94.14,93.94,93.94,6507.0,85.3795,85.4248,85.2434,85.2434,6507.0
2015-11-03 09:45:00,93.93,93.99,93.9,93.92,4377.0,85.2343,85.2887,85.2071,85.2252,4377.0
2015-11-03 09:50:00,93.92,93.94,93.81,93.87,7843.0,85.2252,85.2434,85.1254,85.1798,7843.0
2015-11-03 09:55:00,93.81,93.81,93.66,93.76,2212.0,85.1254,85.1254,84.9893,85.08,2212.0
2015-11-03 10:00:00,93.77,93.84,93.75,93.81,5108.0,85.0891,85.1526,85.0709,85.1254,5108.0
2015-11-03 10:05:00,93.81,93.89,93.74,93.83,13365.0,85.1254,85.198,85.0619,85.1435,13365.0
2015-11-03 10:10:00,93.82,93.87,93.8,93.86,3500.0,85.1345,85.1798,85.1163,85.1708,3500.0
2015-11-03 10:15:00,93.79,93.87,93.75,93.82,5689.0,85.1072,85.1798,85.0709,85.1345,5689.0
2015-11-03 10:20:00,93.78,93.85,93.75,93.81,5350.0,85.0982,85.1617,85.0709,85.1254,5350.0
2015-11-03 10:25:00,93.82,93.87,93.78,93.86,7688.0,85.1345,85.1798,85.0982,85.1708,7688.0
2015-11-03 10:30:00,93.86,93.94,93.82,93.92,7325.0,85.1708,85.2434,85.1345,85.2252,7325.0
2015-11-03 10:35:00,93.91,93.94,93.85,93.94,21910.0,85.2161,85.2434,85.1617,85.2434,21910.0
2015-11-03 10:40:00,93.92,93.92,93.85,93.9,9176.0,85.2252,85.2252,85.1617,85.2071,9176.0
2015-11-03 10:45:00,93.9,93.91,93.88,93.91,8275.0,85.2071,85.2161,85.1889,85.2161,8275.0
2015-11-03 10:50:00,93.9,93.98,93.87,93.9,7691.0,85.2071,85.2797,85.1798,85.2071,7691.0
2015-11-03 10:55:00,93.9,93.92,93.87,93.91,15058.0,85.2071,85.2252,85.1798,85.2161,15058.0
2015-11-03 11:00:00,93.9,93.9,93.82,93.84,19929.0,85.2071,85.2071,85.1345,85.1526,19929.0
2015-11-03 11:05:00,93.85,94.01,93.85,93.95,7250.0,85.1617,85.3069,85.1617,85.2524,7250.0
2015-11-03 11:10:00,93.93,93.96,93.86,93.92,6843.0,85.2343,85.2615,85.1708,85.2252,6843.0
2015-11-03 11:15:00,93.9,93.99,93.89,93.9,4225.0,85.2071,85.2887,85.198,85.2071,4225.0
2015-11-03 11:20:00,93.88,93.93,93.83,93.89,6339.0,85.1889,85.2343,85.1435,85.198,6339.0
2015-11-03 11:25:00,93.93,94.11,93.93,94.04,2000.0,85.2343,85.3976,85.2343,85.3341,2000.0
2015-11-03 11:30:00,94.1,94.33,94.1,94.33,4475.0,85.3885,85.5973,85.3885,85.5973,4475.0
2015-11-03 11:35:00,94.39,94.41,94.36,94.36,1800.0,85.6517,85.6698,85.6245,85.6245,1800.0
2015-11-03 11:40:00,94.33,94.33,94.22,94.22,600.0,85.5973,85.5973,85.4974,85.4974,600.0
2015-11-03 11:45:00,94.23,94.28,94.17,94.24,1218.0,85.5065,85.5519,85.4521,85.5156,1218.0
2015-11-03 11:50:00,94.26,94.26,94.26,94.26,757.0,85.5337,85.5337,85.5337,85.5337,757.0
2015-11-03 11:55:00,94.39,94.43,94.36,94.41,900.0,85.6517,85.688,85.6245,85.6698,900.0
2015-11-03 12:00:00,94.37,94.41,94.36,94.36,1800.0,85.6336,85.6698,85.6245,85.6245,1800.0
2015-11-03 12:05:00,94.4,94.41,94.38,94.38,300.0,85.6608,85.6698,85.6426,85.6426,300.0
2015-11-03 12:10:00,94.36,94.37,94.28,94.28,2372.0,85.6245,85.6336,85.5519,85.5519,2372.0
2015-11-03 12:15:00,94.3,94.33,94.26,94.29,1700.0,85.57,85.5973,85.5337,85.561,1700.0
2015-11-03 12:20:00,94.32,94.32,94.31,94.32,155.0,85.5882,85.5882,85.5791,85.5882,155.0
2015-11-03 12:25:00,94.37,94.4,94.37,94.39,300.0,85.6336,85.6608,85.6336,85.6517,300.0
2015-11-03 12:30:00,94.46,94.5,94.46,94.5,700.0,85.7152,85.7515,85.7152,85.7515,700.0
2015-11-03 12:35:00,94.5,94.53,94.46,94.47,1397.0,85.7515,85.7787,85.7152,85.7243,1397.0
2015-11-03 12:40:00,94.45,94.52,94.45,94.52,850.0,85.7061,85.7697,85.7061,85.7697,850.0
2015-11-03 12:45:00,94.52,94.6,94.46,94.6,2500.0,85.7697,85.8423,85.7152,85.8423,2500.0
2015-11-03 12:50:00,94.59,94.62,94.54,94.6,2100.0,85.8332,85.8604,85.7878,85.8423,2100.0
2015-11-03 12:55:00,94.56,94.68,94.56,94.62,1391.0,85.806,85.9149,85.806,85.8604,1391.0
2015-11-03 13:00:00,94.65,94.7,94.65,94.7,500.0,85.8876,85.933,85.8876,85.933,500.0
2015-11-03 13:05:00,94.69,94.79,94.68,94.73,8750.0,85.9239,86.0147,85.9149,85.9602,8750.0
2015-11-03 13:10:00,94.77,94.8,94.76,94.8,1200.0,85.9965,86.0237,85.9874,86.0237,1200.0
2015-11-03 13:15:00,94.74,94.75,94.72,94.73,3000.0,85.9693,85.9784,85.9511,85.9602,3000.0
2015-11-03 13:20:00,94.74,94.86,94.73,94.81,4700.0,85.9693,86.0782,85.9602,86.0328,4700.0
2015-11-03 13:25:00,94.81,94.87,94.8,94.84,5732.0,86.0328,86.0873,86.0237,86.06,5732.0
2015-11-03 13:30:00,94.84,94.96,94.81,94.86,13100.0,86.06,86.1689,86.0328,86.0782,13100.0
2015-11-03 13:35:00,94.87,94.94,94.85,94.93,5830.0,86.0873,86.1508,86.0691,86.1417,5830.0
2015-11-03 13:40:00,94.98,95.07,94.97,95.07,12292.0,86.1871,86.2687,86.178,86.2687,12292.0
2015-11-03 13:45:00,95.05,95.2,94.98,95.19,11000.0,86.2506,86.3867,86.1871,86.3776,11000.0
2015-11-03 13:50:00,95.21,95.21,95.08,95.11,4938.0,86.3958,86.3958,86.2778,86.305,4938.0
2015-11-03 13:55:00,95.11,95.2,95.11,95.2,4180.0,86.305,86.3867,86.305,86.3867,4180.0
2015-11-03 14:00:00,95.22,95.23,95.14,95.17,3148.0,86.4049,86.4139,86.3323,86.3595,3148.0
2015-11-03 14:05:00,95.17,95.28,95.09,95.28,5823.0,86.3595,86.4593,86.2869,86.4593,5823.0
2015-11-03 14:10:00,95.29,95.43,95.29,95.4,6405.0,86.4684,86.5954,86.4684,86.5682,6405.0
2015-11-03 14:15:00,95.44,95.45,95.3,95.31,6328.0,86.6045,86.6136,86.4775,86.4865,6328.0
2015-11-03 14:20:00,95.31,95.32,95.22,95.25,6137.0,86.4865,86.4956,86.4049,86.4321,6137.0
2015-11-03 14:25:00,95.25,95.43,95.21,95.38,4300.0,86.4321,86.5954,86.3958,86.55,4300.0
2015-11-03 14:30:00,95.37,95.43,95.34,95.34,15590.0,86.541,86.5954,86.5138,86.5138,15590.0
2015-11-03 14:35:00,95.34,95.41,95.32,95.37,3726.0,86.5138,86.5773,86.4956,86.541,3726.0
2015-11-03 14:40:00,95.34,95.34,95.28,95.28,2400.0,86.5138,86.5138,86.4593,86.4593,2400.0
2015-11-03 14:45:00,95.28,95.41,95.28,95.37,2764.0,86.4593,86.5773,86.4593,86.541,2764.0
2015-11-03 14:50:00,95.38,95.4,95.29,95.29,1500.0,86.55,86.5682,86.4684,86.4684,1500.0
2015-11-03 14:55:00,95.26,95.29,95.24,95.25,1400.0,86.4412,86.4684,86.423,86.4321,1400.0
2015-11-03 15:00:00,95.23,95.23,95.08,95.1,2393.0,86.4139,86.4139,86.2778,86.296,2393.0
2015-11-03 15:05:00,95.12,95.18,95.12,95.15,1838.0,86.3141,86.3686,86.3141,86.3413,1838.0
2015-11-03 15:10:00,95.16,95.17,95.09,95.09,2100.0,86.3504,86.3595,86.2869,86.2869,2100.0
2015-11-03 15:15:00,95.11,95.16,95.08,95.12,4202.0,86.305,86.3504,86.2778,86.3141,4202.0
2015-11-03 15:20:00,95.16,95.17,95.1,95.13,1909.0,86.3504,86.3595,86.296,86.3232,1909.0
2015-11-03 15:25:00,95.14,95.22,95.14,95.2,4300.0,86.3323,86.4049,86.3323,86.3867,4300.0
2015-11-03 15:30:00,95.18,95.18,95.12,95.14,3229.0,86.3686,86.3686,86.3141,86.3323,3229.0
2015-11-03 15:35:00,95.14,95.2,95.12,95.12,2672.0,86.3323,86.3867,86.3141,86.3141,2672.0
2015-11-03 15:40:00,95.11,95.14,95.08,95.14,3368.0,86.305,86.3323,86.2778,86.3323,3368.0
2015-11-03 15:45:00,95.14,95.15,95.05,95.06,7950.0,86.3323,86.3413,86.2506,86.2597,7950.0
2015-11-03 15:50:00,95.05,95.16,95.04,95.07,30354.0,86.2506,86.3504,86.2415,86.2687,30354.0
2015-11-03 15:55:00,95.04,95.18,95.04,95.11,33307.0,86.2415,86.3686,86.2415,86.305,33307.0
2015-11-04 09:30:00,95.37,95.5,95.31,95.48,13007.0,86.541,86.6589,86.4865,86.6408,13007.0
2015-11-04 09:35:00,95.49,95.55,95.38,95.38,23193.0,86.6499,86.7043,86.55,86.55,23193.0
2015-11-04 09:40:00,95.39,95.49,95.34,95.4,24106.0,86.5591,86.6499,86.5138,86.5682,24106.0
2015-11-04 09:45:00,95.37,95.48,95.28,95.37,7050.0,86.541,86.6408,86.4593,86.541,7050.0
2015-11-04 09:50:00,95.31,95.35,95.2,95.35,3100.0,86.4865,86.5228,86.3867,86.5228,3100.0
2015-11-04 09:55:00,95.34,95.39,95.23,95.23,1561.0,86.5138,86.5591,86.4139,86.4139,1561.0
2015-11-04 10:00:00,95.25,95.27,95.11,95.25,6853.0,86.4321,86.4502,86.305,86.4321,6853.0
2015-11-04 10:05:00,95.26,95.35,95.22,95.32,1400.0,86.4412,86.5228,86.4049,86.4956,1400.0
2015-11-04 10:10:00,95.34,95.39,95.17,95.18,5022.0,86.5138,86.5591,86.3595,86.3686,5022.0
2015-11-04 10:15:00,95.13,95.37,95.11,95.37,1100.0,86.3232,86.541,86.305,86.541,1100.0
2015-11-04 10:20:00,95.4,95.52,95.39,95.46,3939.0,86.5682,86.6771,86.5591,86.6226,3939.0
2015-11-04 10:25:00,95.5,95.51,95.5,95.51,200.0,86.6589,86.668,86.6589,86.668,200.0
2015-11-04 10:30:00,95.55,95.58,95.42,95.5,2765.0,86.7043,86.7315,86.5863,86.6589,2765.0
2015-11-04 10:35:00,95.53,95.56,95.43,95.49,3120.0,86.6862,86.7134,86.5954,86.6499,3120.0
2015-11-04 10:40:00,95.49,95.51,95.29,95.37,2508.0,86.6499,86.668,86.4684,86.541,2508.0
2015-11-04 10:45:00,95.33,95.43,95.33,95.36,900.0,86.5047,86.5954,86.5047,86.5319,900.0
2015-11-04 10:50:00,95.41,95.48,95.39,95.43,2314.0,86.5773,86.6408,86.5591,86.5954,2314.0
2015-11-04 10:55:00,95.33,95.39,95.27,95.29,2930.0,86.5047,86.5591,86.4502,86.4684,2930.0
2015-11-04 11:00:00,95.26,95.26,95.15,95.15,4361.0,86.4412,86.4412,86.3413,86.3413,4361.0
2015-11-04 11:05:00,95.05,95.08,94.96,94.98,1761.0,86.2506,86.2778,86.1689,86.1871,1761.0
2015-11-04 11:10:00,94.78,95.0,94.78,95.0,5516.0,86.0056,86.2052,86.0056,86.2052,5516.0
2015-11-04 11:15:00,95.02,95.16,95.01,95.1,5854.0,86.2234,86.3504,86.2143,86.296,5854.0
2015-11-04 11:20:00,95.04,95.13,95.03,95.1,20713.0,86.2415,86.3232,86.2325,86.296,20713.0
2015-11-04 11:25:00,95.11,95.11,94.94,95.03,5300.0,86.305,86.305,86.1508,86.2325,5300.0
2015-11-04 11:30:00,95.05,95.13,95.01,95.12,700.0,86.2506,86.3232,86.2143,86.3141,700.0
2015-11-04 11:35:00,95.13,95.23,95.08,95.18,2855.0,86.3232,86.4139,86.2778,86.3686,2855.0
2015-11-04 11:40:00,95.2,95.24,95.12,95.24,2850.0,86.3867,86.423,86.3141,86.423,2850.0
2015-11-04 11:45:00,95.21,95.32,95.18,95.25,3200.0,86.3958,86.4956,86.3686,86.4321,3200.0
2015-11-04 11:50:00,95.25,95.27,95.16,95.27,1560.0,86.4321,86.4502,86.3504,86.4502,1560.0
2015-11-04 11:55:00,95.32,95.32,95.26,95.28,1200.0,86.4956,86.4956,86.4412,86.4593,1200.0
2015-11-04 12:00:00,95.29,95.41,95.29,95.41,300.0,86.4684,86.5773,86.4684,86.5773,300.0
2015-11-04 12:05:00,95.44,95.56,95.4,95.52,2500.0,86.6045,86.7134,86.5682,86.6771,2500.0
2015-11-04 12:10:00,95.52,95.59,95.52,95.59,500.0,86.6771,86.7406,86.6771,86.7406,500.0
2015-11-04 12:15:00,95.54,95.57,95.5,95.57,1100.0,86.6952,86.7225,86.6589,86.7225,1100.0
2015-11-04 12:20:00,95.5,95.5,95.44,95.44,700.0,86.6589,86.6589,86.6045,86.6045,700.0
2015-11-04 12:25:00,95.49,95.5,95.45,95.45,400.0,86.6499,86.6589,86.6136,86.6136,400.0
2015-11-04 12:30:00,95.45,95.46,95.32,95.32,1100.0,86.6136,86.6226,86.4956,86.4956,1100.0
2015-11-04 12:35:00,95.31,95.39,95.29,95.29,2500.0,86.4865,86.5591,86.4684,86.4684,2500.0
2015-11-04 12:40:00,95.28,95.4,95.28,95.37,2400.0,86.4593,86.5682,86.4593,86.541,2400.0
2015-11-04 12:45:00,95.36,95.41,95.3,95.3,2300.0,86.5319,86.5773,86.4775,86.4775,2300.0
2015-11-04 12:50:00,95.31,95.35,95.29,95.32,600.0,86.4865,86.5228,86.4684,86.4956,600.0
2015-11-04 12:55:00,95.37,95.47,95.35,95.47,2000.0,86.541,86.6317,86.5228,86.6317,2000.0
2015-11-04 13:00:00,95.46,95.5,95.34,95.34,1600.0,86.6226,86.6589,86.5138,86.5138,1600.0
2015-11-04 13:05:00,95.33,95.38,95.3,95.32,2200.0,86.5047,86.55,86.4775,86.4956,2200.0
2015-11-04 13:10:00,95.3,95.42,95.3,95.33,2480.0,86.4775,86.5863,86.4775,86.5047,2480.0
2015-11-04 13:15:00,95.32,95.37,95.28,95.31,4600.0,86.4956,86.541,86.4593,86.4865,4600.0
2015-11-04 13:20:00,95.31,95.36,95.25,95.36,1500.0,86.4865,86.5319,86.4321,86.5319,1500.0
2015-11-04 13:25:00,95.38,95.38,95.23,95.3,5505.0,86.55,86.55,86.4139,86.4775,5505.0
2015-11-04 13:30:00,95.35,95.41,95.28,95.33,2114.0,86.5228,86.5773,86.4593,86.5047,2114.0
2015-11-04 13:35:00,95.36,95.42,95.32,95.36,900.0,86.5319,86.5863,86.4956,86.5319,900.0
2015-11-04 13:40:00,95.42,95.45,95.31,95.41,3200.0,86.5863,86.6136,86.4865,86.5773,3200.0
2015-11-04 13:45:00,95.44,95.45,95.32,95.32,1337.0,86.6045,86.6136,86.4956,86.4956,1337.0
2015-11-04 13:50:00,95.36,95.42,95.35,95.35,1800.0,86.5319,86.5863,86.5228,86.5228,1800.0
2015-11-04 13:55:00,95.36,95.51,95.36,95.51,900.0,86.5319,86.668,86.5319,86.668,900.0
2015-11-04 14:00:00,95.51,95.6,95.48,95.6,11000.0,86.668,86.7497,86.6408,86.7497,11000.0
2015-11-04 14:05:00,95.63,95.67,95.61,95.63,2000.0,86.7769,86.8132,86.7588,86.7769,2000.0
2015-11-04 14:10:00,95.63,95.66,95.63,95.64,1300.0,86.7769,86.8041,86.7769,86.786,1300.0
2015-11-04 14:15:00,95.68,95.72,95.66,95.68,1964.0,86.8223,86.8586,86.8041,86.8223,1964.0
2015-11-04 14:20:00,95.69,95.69,95.57,95.57,2700.0,86.8313,86.8313,86.7225,86.7225,2700.0
2015-11-04 14:25:00,95.59,95.6,95.56,95.56,800.0,86.7406,86.7497,86.7134,86.7134,800.0
2015-11-04 14:30:00,95.66,95.75,95.66,95.72,1718.0,86.8041,86.8858,86.8041,86.8586,1718.0
2015-11-04 14:35:00,95.77,95.81,95.61,95.66,3778.0,86.9039,86.9402,86.7588,86.8041,3778.0
2015-11-04 14:40:00,95.65,95.65,95.44,95.45,13326.0,86.7951,86.7951,86.6045,86.6136,13326.0
2015-11-04 14:45:00,95.45,95.52,95.43,95.45,7319.0,86.6136,86.6771,86.5954,86.6136,7319.0
2015-11-04 14:50:00,95.47,95.48,95.43,95.47,2247.0,86.6317,86.6408,86.5954,86.6317,2247.0
2015-11-04 14:55:00,95.48,95.55,95.39,95.49,2400.0,86.6408,86.7043,86.5591,86.6499,2400.0
2015-11-04 15:00:00,95.46,95.51,95.35,95.36,2132.0,86.6226,86.668,86.5228,86.5319,2132.0
2015-11-04 15:05:00,95.36,95.53,95.36,95.53,4545.0,86.5319,86.6862,86.5319,86.6862,4545.0
2015-11-04 15:10:00,95.49,95.52,95.44,95.44,3790.0,86.6499,86.6771,86.6045,86.6045,3790.0
2015-11-04 15:15:00,95.42,95.5,95.38,95.47,9305.0,86.5863,86.6589,86.55,86.6317,9305.0
2015-11-04 15:20:00,95.51,95.66,95.51,95.66,7088.0,86.668,86.8041,86.668,86.8041,7088.0
2015-11-04 15:25:00,95.67,95.72,95.59,95.64,3300.0,86.8132,86.8586,86.7406,86.786,3300.0
2015-11-04 15:30:00,95.62,95.68,95.53,95.53,12535.0,86.7678,86.8223,86.6862,86.6862,12535.0
2015-11-04 15:35:00,95.5,95.54,95.48,95.48,8054.0,86.6589,86.6952,86.6408,86.6408,8054.0
2015-11-04 15:40:00,95.46,95.5,95.4,95.42,4700.0,86.6226,86.6589,86.5682,86.5863,4700.0
2015-11-04 15:45:00,95.42,95.5,95.41,95.45,7287.0,86.5863,86.6589,86.5773,86.6136,7287.0
2015-11-04 15:50:00,95.46,95.48,95.42,95.44,13949.0,86.6226,86.6408,86.5863,86.6045,13949.0
2015-11-04 15:55:00,95.45,95.56,95.44,95.51,20869.0,86.6136,86.7134,86.6045,86.668,20869.0
2015-11-05 09:30:00,96.35,96.4,96.22,96.31,20648.0,87.4302,87.4756,87.3123,87.394,20648.0
2015-11-05 09:35:00,96.41,96.62,96.41,96.6,11340.0,87.4847,87.6753,87.4847,87.6571,11340.0
2015-11-05 09:40:00,96.57,96.58,96.33,96.35,12403.0,87.6299,87.639,87.4121,87.4302,12403.0
2015-11-05 09:45:00,96.38,96.42,96.31,96.37,7096.0,87.4575,87.4938,87.394,87.4484,7096.0
2015-11-05 09:50:00,96.36,96.36,96.25,96.26,1500.0,87.4393,87.4393,87.3395,87.3486,1500.0
2015-11-05 09:55:00,96.3,96.35,96.23,96.29,4939.0,87.3849,87.4302,87.3214,87.3758,4939.0
2015-11-05 10:00:00,96.3,96.3,96.08,96.13,10477.0,87.3849,87.3849,87.1852,87.2306,10477.0
2015-11-05 10:05:00,96.17,96.29,96.12,96.21,13268.0,87.2669,87.3758,87.2215,87.3032,13268.0
2015-11-05 10:10:00,96.2,96.22,96.02,96.03,5800.0,87.2941,87.3123,87.1308,87.1399,5800.0
2015-11-05 10:15:00,95.97,96.02,95.47,95.55,7351.0,87.0854,87.1308,86.6317,86.7043,7351.0
2015-11-05 10:20:00,95.6,95.63,95.35,95.36,46636.0,86.7497,86.7769,86.5228,86.5319,46636.0
2015-11-05 10:25:00,95.32,95.42,95.12,95.12,13461.0,86.4956,86.5863,86.3141,86.3141,13461.0
2015-11-05 10:30:00,95.17,95.25,95.07,95.09,7500.0,86.3595,86.4321,86.2687,86.2869,7500.0
2015-11-05 10:35:00,95.09,95.17,95.04,95.09,18635.0,86.2869,86.3595,86.2415,86.2869,18635.0
2015-11-05 10:40:00,95.08,95.08,94.91,94.95,16167.0,86.2778,86.2778,86.1236,86.1599,16167.0
2015-11-05 10:45:00,94.93,95.08,94.88,94.91,7362.0,86.1417,86.2778,86.0963,86.1236,7362.0
2015-11-05 10:50:00,94.94,95.02,94.74,94.74,18827.0,86.1508,86.2234,85.9693,85.9693,18827.0
2015-11-05 10:55:00,94.7,94.8,94.66,94.73,4654.0,85.933,86.0237,85.8967,85.9602,4654.0
2015-11-05 11:00:00,94.75,94.83,94.68,94.79,2168.0,85.9784,86.051,85.9149,86.0147,2168.0
2015-11-05 11:05:00,94.8,94.8,94.73,94.73,4710.0,86.0237,86.0237,85.9602,85.9602,4710.0
2015-11-05 11:10:00,94.73,94.78,94.6,94.76,8586.0,85.9602,86.0056,85.8423,85.9874,8586.0
2015-11-05 11:15:00,94.79,94.84,94.7,94.7,3432.0,86.0147,86.06,85.933,85.933,3432.0
2015-11-05 11:20:00,94.7,94.89,94.7,94.87,5413.0,85.933,86.1054,85.933,86.0873,5413.0
2015-11-05 11:25:00,94.92,95.01,94.88,94.88,19016.0,86.1326,86.2143,86.0963,86.0963,19016.0
2015-11-05 11:30:00,94.88,94.96,94.88,94.9,1535.0,86.0963,86.1689,86.0963,86.1145,1535.0
2015-11-05 11:35:00,94.96,94.99,94.76,94.76,1700.0,86.1689,86.1962,85.9874,85.9874,1700.0
2015-11-05 11:40:00,94.74,94.84,94.71,94.83,1500.0,85.9693,86.06,85.9421,86.051,1500.0
2015-11-05 11:45:00,94.84,94.98,94.84,94.98,800.0,86.06,86.1871,86.06,86.1871,800.0
2015-11-05 11:50:00,95.0,95.05,94.95,94.98,4801.0,86.2052,86.2506,86.1599,86.1871,4801.0
2015-11-05 11:55:00,94.97,94.98,94.95,94.96,2800.0,86.178,86.1871,86.1599,86.1689,2800.0
2015-11-05 12:00:00,94.94,95.01,94.86,94.98,3681.0,86.1508,86.2143,86.0782,86.1871,3681.0
2015-11-05 12:05:00,95.0,95.07,94.94,94.98,4200.0,86.2052,86.2687,86.1508,86.1871,4200.0
2015-11-05 12:10:00,95.01,95.03,94.88,94.92,8250.0,86.2143,86.2325,86.0963,86.1326,8250.0
2015-11-05 12:15:00,95.0,95.03,94.9,95.0,1700.0,86.2052,86.2325,86.1145,86.2052,1700.0
2015-11-05 12:20:00,95.03,95.07,94.92,95.07,4200.0,86.2325,86.2687,86.1326,86.2687,4200.0
2015-11-05 12:25:00,95.14,95.21,95.09,95.21,9194.0,86.3323,86.3958,86.2869,86.3958,9194.0
2015-11-05 12:30:00,95.21,95.25,95.04,95.07,2504.0,86.3958,86.4321,86.2415,86.2687,2504.0
2015-11-05 12:35:00,95.03,95.05,94.95,94.96,2200.0,86.2325,86.2506,86.1599,86.1689,2200.0
2015-11-05 12:40:00,95.0,95.0,94.93,94.96,1936.0,86.2052,86.2052,86.1417,86.1689,1936.0
2015-11-05 12:45:00,94.85,95.0,94.85,94.9,3700.0,86.0691,86.2052,86.0691,86.1145,3700.0
2015-11-05 12:50:00,94.85,94.95,94.85,94.92,600.0,86.0691,86.1599,86.0691,86.1326,600.0
2015-11-05 12:55:00,94.9,95.0,94.84,95.0,2500.0,86.1145,86.2052,86.06,86.2052,2500.0
2015-11-05 13:00:00,95.0,95.08,94.99,95.01,11537.0,86.2052,86.2778,86.1962,86.2143,11537.0
2015-11-05 13:05:00,95.02,95.03,94.97,95.0,1840.0,86.2234,86.2325,86.178,86.2052,1840.0
2015-11-05 13:10:00,94.97,94.99,94.86,94.86,1325.0,86.178,86.1962,86.0782,86.0782,1325.0
2015-11-05 13:15:00,94.84,95.01,94.84,94.97,13600.0,86.06,86.2143,86.06,86.178,13600.0
2015-11-05 13:20:00,94.96,94.99,94.89,94.93,10156.0,86.1689,86.1962,86.1054,86.1417,10156.0
2015-11-05 13:25:00,94.92,95.1,94.92,94.96,17603.0,86.1326,86.296,86.1326,86.1689,17603.0
2015-11-05 13:30:00,94.99,95.1,94.99,95.04,4700.0,86.1962,86.296,86.1962,86.2415,4700.0
2015-11-05 13:35:00,95.07,95.14,95.04,95.13,2700.0,86.2687,86.3323,86.2415,86.3232,2700.0
2015-11-05 13:40:00,95.13,95.17,95.12,95.15,11180.0,86.3232,86.3595,86.3141,86.3413,11180.0
2015-11-05 13:45:00,95.1,95.19,95.06,95.19,3200.0,86.296,86.3776,86.2597,86.3776,3200.0
2015-11-05 13:50:00,95.16,95.19,95.12,95.19,11865.0,86.3504,86.3776,86.3141,86.3776,11865.0
2015-11-05 13:55:00,95.22,95.29,95.22,95.29,5486.0,86.4049,86.4684,86.4049,86.4684,5486.0
2015-11-05 14:00:00,95.34,95.68,95.33,95.67,22859.0,86.5138,86.8223,86.5047,86.8132,22859.0
2015-11-05 14:05:00,95.7,95.79,95.66,95.68,6700.0,86.8404,86.9221,86.8041,86.8223,6700.0
2015-11-05 14:10:00,95.66,95.71,95.64,95.7,7700.0,86.8041,86.8495,86.786,86.8404,7700.0
2015-11-05 14:15:00,95.71,95.71,95.62,95.65,8611.0,86.8495,86.8495,86.7678,86.7951,8611.0
2015-11-05 14:20:00,95.61,95.62,95.52,95.58,3841.0,86.7588,86.7678,86.6771,86.7315,3841.0
2015-11-05 14:25:00,95.56,95.56,95.44,95.44,1800.0,86.7134,86.7134,86.6045,86.6045,1800.0
2015-11-05 14:30:00,95.39,95.43,95.38,95.42,3481.0,86.5591,86.5954,86.55,86.5863,3481.0
2015-11-05 14:35:00,95.38,95.45,95.35,95.39,2500.0,86.55,86.6136,86.5228,86.5591,2500.0
2015-11-05 14:40:00,95.4,95.49,95.4,95.44,3900.0,86.5682,86.6499,86.5682,86.6045,3900.0
2015-11-05 14:45:00,95.4,95.42,95.36,95.38,6900.0,86.5682,86.5863,86.5319,86.55,6900.0
2015-11-05 14:50:00,95.36,95.41,95.32,95.33,3276.0,86.5319,86.5773,86.4956,86.5047,3276.0
2015-11-05 14:55:00,95.29,95.45,95.29,95.45,3643.0,86.4684,86.6136,86.4684,86.6136,3643.0
2015-11-05 15:00:00,95.44,95.45,95.39,95.41,2986.0,86.6045,86.6136,86.5591,86.5773,2986.0
2015-11-05 15:05:00,95.43,95.44,95.35,95.35,3987.0,86.5954,86.6045,86.5228,86.5228,3987.0
2015-11-05 15:10:00,95.38,95.4,95.25,95.25,6100.0,86.55,86.5682,86.4321,86.4321,6100.0
2015-11-05 15:15:00,95.23,95.3,95.21,95.28,11857.0,86.4139,86.4775,86.3958,86.4593,11857.0
2015-11-05 15:20:00,95.29,95.32,95.2,95.29,5254.0,86.4684,86.4956,86.3867,86.4684,5254.0
2015-11-05 15:25:00,95.29,95.43,95.26,95.43,3876.0,86.4684,86.5954,86.4412,86.5954,3876.0
2015-11-05 15:30:00,95.39,95.41,95.33,95.33,4581.0,86.5591,86.5773,86.5047,86.5047,4581.0
2015-11-05 15:35:00,95.33,95.33,95.26,95.3,3200.0,86.5047,86.5047,86.4412,86.4775,3200.0
2015-11-05 15:40:00,95.24,95.28,95.16,95.26,20830.0,86.423,86.4593,86.3504,86.4412,20830.0
2015-11-05 15:45:00,95.26,95.26,95.13,95.14,35607.0,86.4412,86.4412,86.3232,86.3323,35607.0
2015-11-05 15:50:00,95.13,95.24,95.12,95.2,13390.0,86.3232,86.423,86.3141,86.3867,13390.0
2015-11-05 15:55:00,95.19,95.33,95.16,95.23,22778.0,86.3776,86.5047,86.3504,86.4139,22778.0
2015-11-06 09:30:00,95.47,95.71,95.46,95.56,18166.0,86.6317,86.8495,86.6226,86.7134,18166.0
2015-11-06 09:35:00,95.54,95.65,95.36,95.4,14016.0,86.6952,86.7951,86.5319,86.5682,14016.0
2015-11-06 09:40:00,95.41,95.56,95.38,95.49,6817.0,86.5773,86.7134,86.55,86.6499,6817.0
2015-11-06 09:45:00,95.48,95.48,95.3,95.3,11525.0,86.6408,86.6408,86.4775,86.4775,11525.0
2015-11-06 09:50:00,95.32,95.49,95.18,95.42,5507.0,86.4956,86.6499,86.3686,86.5863,5507.0
2015-11-06 09:55:00,95.17,95.17,95.07,95.14,1415.0,86.3595,86.3595,86.2687,86.3323,1415.0
2015-11-06 10:00:00,95.1,95.12,94.91,94.93,7261.0,86.296,86.3141,86.1236,86.1417,7261.0
2015-11-06 10:05:00,94.97,95.1,94.81,95.03,2645.0,86.178,86.296,86.0328,86.2325,2645.0
2015-11-06 10:10:00,94.98,95.08,94.84,95.06,5200.0,86.1871,86.2778,86.06,86.2597,5200.0
2015-11-06 10:15:00,95.02,95.02,94.87,94.94,3700.0,86.2234,86.2234,86.0873,86.1508,3700.0
2015-11-06 10:20:00,94.89,94.92,94.86,94.88,2290.0,86.1054,86.1326,86.0782,86.0963,2290.0
2015-11-06 10:25:00,94.88,95.04,94.76,95.04,3077.0,86.0963,86.2415,85.9874,86.2415,3077.0
2015-11-06 10:30:00,95.0,95.2,95.0,95.19,5000.0,86.2052,86.3867,86.2052,86.3776,5000.0
2015-11-06 10:35:00,95.21,95.37,95.17,95.22,12150.0,86.3958,86.541,86.3595,86.4049,12150.0
2015-11-06 10:40:00,95.27,95.45,95.26,95.45,3000.0,86.4502,86.6136,86.4412,86.6136,3000.0
2015-11-06 10:45:00,95.46,95.56,95.4,95.56,9249.0,86.6226,86.7134,86.5682,86.7134,9249.0
2015-11-06 10:50:00,95.56,95.6,95.36,95.46,2700.0,86.7134,86.7497,86.5319,86.6226,2700.0
2015-11-06 10:55:00,95.52,95.54,95.39,95.49,1409.0,86.6771,86.6952,86.5591,86.6499,1409.0
2015-11-06 11:00:00,95.48,95.48,95.36,95.39,1300.0,86.6408,86.6408,86.5319,86.5591,1300.0
2015-11-06 11:05:00,95.37,95.45,95.25,95.37,8520.0,86.541,86.6136,86.4321,86.541,8520.0
2015-11-06 11:10:00,95.37,95.42,95.32,95.33,2600.0,86.541,86.5863,86.4956,86.5047,2600.0
2015-11-06 11:15:00,95.33,95.35,95.2,95.29,6762.0,86.5047,86.5228,86.3867,86.4684,6762.0
2015-11-06 11:20:00,95.27,95.28,95.25,95.25,1400.0,86.4502,86.4593,86.4321,86.4321,1400.0
2015-11-06 11:25:00,95.25,95.34,95.14,95.31,6722.0,86.4321,86.5138,86.3323,86.4865,6722.0
2015-11-06 11:30:00,95.34,95.6,95.29,95.57,13896.0,86.5138,86.7497,86.4684,86.7225,13896.0
2015-11-06 11:35:00,95.55,95.61,95.43,95.44,2800.0,86.7043,86.7588,86.5954,86.6045,2800.0
2015-11-06 11:40:00,95.43,95.56,95.43,95.55,1200.0,86.5954,86.7134,86.5954,86.7043,1200.0
2015-11-06 11:45:00,95.51,95.75,95.51,95.75,1400.0,86.668,86.8858,86.668,86.8858,1400.0
2015-11-06 11:50:00,95.66,95.71,95.6,95.7,1310.0,86.8041,86.8495,86.7497,86.8404,1310.0
2015-11-06 11:55:00,95.58,95.63,95.54,95.59,1200.0,86.7315,86.7769,86.6952,86.7406,1200.0
2015-11-06 12:00:00,95.63,95.7,95.6,95.7,1053.0,86.7769,86.8404,86.7497,86.8404,1053.0
2015-11-06 12:05:00,95.73,95.73,95.64,95.71,2300.0,86.8676,86.8676,86.786,86.8495,2300.0
2015-11-06 12:10:00,95.78,95.81,95.72,95.75,2300.0,86.913,86.9402,86.8586,86.8858,2300.0
2015-11-06 12:15:00,95.82,95.83,95.62,95.71,3100.0,86.9493,86.9584,86.7678,86.8495,3100.0
2015-11-06 12:20:00,95.77,95.78,95.63,95.68,1874.0,86.9039,86.913,86.7769,86.8223,1874.0
2015-11-06 12:25:00,95.68,95.76,95.67,95.73,4200.0,86.8223,86.8949,86.8132,86.8676,4200.0
2015-11-06 12:30:00,95.72,95.78,95.65,95.7,2650.0,86.8586,86.913,86.7951,86.8404,2650.0
2015-11-06 12:35:00,95.67,95.67,95.54,95.6,1500.0,86.8132,86.8132,86.6952,86.7497,1500.0
2015-11-06 12:40:00,95.61,95.79,95.59,95.79,3300.0,86.7588,86.9221,86.7406,86.9221,3300.0
2015-11-06 12:45:00,95.78,95.78,95.72,95.75,1395.0,86.913,86.913,86.8586,86.8858,1395.0
2015-11-06 12:50:00,95.7,95.85,95.7,95.83,1800.0,86.8404,86.9765,86.8404,86.9584,1800.0
2015-11-06 12:55:00,95.86,95.91,95.81,95.91,1800.0,86.9856,87.031,86.9402,87.031,1800.0
2015-11-06 13:00:00,95.94,95.96,95.87,95.94,2900.0,87.0582,87.0764,86.9947,87.0582,2900.0
2015-11-06 13:05:00,95.92,95.95,95.82,95.82,905.0,87.0401,87.0673,86.9493,86.9493,905.0
2015-11-06 13:10:00,95.81,95.93,95.8,95.86,4229.0,86.9402,87.0491,86.9312,86.9856,4229.0
2015-11-06 13:15:00,95.91,95.93,95.86,95.86,3100.0,87.031,87.0491,86.9856,86.9856,3100.0
2015-11-06 13:20:00,95.94,95.96,95.89,95.95,1200.0,87.0582,87.0764,87.0128,87.0673,1200.0
2015-11-06 13:25:00,95.91,96.03,95.91,96.03,1579.0,87.031,87.1399,87.031,87.1399,1579.0
2015-11-06 13:30:00,96.01,96.01,95.94,95.94,2200.0,87.1217,87.1217,87.0582,87.0582,2200.0
2015-11-06 13:35:00,95.9,95.93,95.87,95.92,2600.0,87.0219,87.0491,86.9947,87.0401,2600.0
2015-11-06 13:40:00,95.99,96.02,95.9,95.93,2500.0,87.1036,87.1308,87.0219,87.0491,2500.0
2015-11-06 13:45:00,95.93,96.08,95.91,96.01,5100.0,87.0491,87.1852,87.031,87.1217,5100.0
2015-11-06 13:50:00,96.11,96.14,96.06,96.1,1100.0,87.2125,87.2397,87.1671,87.2034,1100.0
2015-11-06 13:55:00,96.14,96.14,96.05,96.09,1201.0,87.2397,87.2397,87.158,87.1943,1201.0
2015-11-06 14:00:00,96.13,96.2,96.07,96.15,3000.0,87.2306,87.2941,87.1762,87.2488,3000.0
2015-11-06 14:05:00,96.16,96.28,96.16,96.17,1200.0,87.2578,87.3667,87.2578,87.2669,1200.0
2015-11-06 14:10:00,96.17,96.22,96.05,96.06,800.0,87.2669,87.3123,87.158,87.1671,800.0
2015-11-06 14:15:00,96.03,96.11,95.98,96.07,5102.0,87.1399,87.2125,87.0945,87.1762,5102.0
2015-11-06 14:20:00,96.04,96.15,96.04,96.07,1747.0,87.1489,87.2488,87.1489,87.1762,1747.0
2015-11-06 14:25:00,95.98,96.08,95.98,96.08,500.0,87.0945,87.1852,87.0945,87.1852,500.0
2015-11-06 14:30:00,96.1,96.1,95.82,95.89,2600.0,87.2034,87.2034,86.9493,87.0128,2600.0
2015-11-06 14:35:00,95.9,96.04,95.9,95.99,4500.0,87.0219,87.1489,87.0219,87.1036,4500.0
2015-11-06 14:40:00,95.97,96.1,95.96,96.08,5300.0,87.0854,87.2034,87.0764,87.1852,5300.0
2015-11-06 14:45:00,96.06,96.12,96.04,96.09,4400.0,87.1671,87.2215,87.1489,87.1943,4400.0
2015-11-06 14:50:00,96.1,96.1,96.03,96.06,2404.0,87.2034,87.2034,87.1399,87.1671,2404.0
2015-11-06 14:55:00,96.05,96.12,95.99,96.09,14000.0,87.158,87.2215,87.1036,87.1943,14000.0
2015-11-06 15:00:00,96.09,96.1,96.05,96.05,2536.0,87.1943,87.2034,87.158,87.158,2536.0
2015-11-06 15:05:00,96.04,96.13,96.0,96.08,3400.0,87.1489,87.2306,87.1127,87.1852,3400.0
2015-11-06 15:10:00,96.08,96.1,96.06,96.08,2600.0,87.1852,87.2034,87.1671,87.1852,2600.0
2015-11-06 15:15:00,96.1,96.16,96.08,96.08,5000.0,87.2034,87.2578,87.1852,87.1852,5000.0
2015-11-06 15:20:00,96.08,96.12,96.04,96.1,4010.0,87.1852,87.2215,87.1489,87.2034,4010.0
2015-11-06 15:25:00,96.07,96.15,96.05,96.13,5130.0,87.1762,87.2488,87.158,87.2306,5130.0
2015-11-06 15:30:00,96.11,96.19,96.09,96.15,5299.0,87.2125,87.2851,87.1943,87.2488,5299.0
2015-11-06 15:35:00,96.16,96.18,96.1,96.1,2300.0,87.2578,87.276,87.2034,87.2034,2300.0
2015-11-06 15:40:00,96.12,96.26,96.12,96.26,7400.0,87.2215,87.3486,87.2215,87.3486,7400.0
2015-11-06 15:45:00,96.23,96.28,96.22,96.22,4139.0,87.3214,87.3667,87.3123,87.3123,4139.0
2015-11-06 15:50:00,96.27,96.4,96.27,96.28,16634.0,87.3577,87.4756,87.3577,87.3667,16634.0
2015-11-06 15:55:00,96.28,96.31,96.22,96.29,21545.0,87.3667,87.394,87.3123,87.3758,21545.0
2015-11-09 09:30:00,96.58,96.63,96.3,96.3,17722.0,87.639,87.6843,87.3849,87.3849,17722.0
2015-11-09 09:35:00,96.3,96.44,96.3,96.3,4800.0,87.3849,87.5119,87.3849,87.3849,4800.0
2015-11-09 09:40:00,96.3,96.36,96.13,96.13,7109.0,87.3849,87.4393,87.2306,87.2306,7109.0
2015-11-09 09:45:00,96.13,96.13,96.01,96.09,5500.0,87.2306,87.2306,87.1217,87.1943,5500.0
2015-11-09 09:50:00,96.09,96.09,95.9,95.97,7039.0,87.1943,87.1943,87.0219,87.0854,7039.0
2015-11-09 09:55:00,95.91,95.91,95.66,95.66,4370.0,87.031,87.031,86.8041,86.8041,4370.0
2015-11-09 10:00:00,95.67,95.91,95.66,95.87,10196.0,86.8132,87.031,86.8041,86.9947,10196.0
2015-11-09 10:05:00,95.81,95.81,95.62,95.7,13640.0,86.9402,86.9402,86.7678,86.8404,13640.0
2015-11-09 10:10:00,95.72,95.9,95.65,95.87,22407.0,86.8586,87.0219,86.7951,86.9947,22407.0
2015-11-09 10:15:00,95.92,95.94,95.82,95.82,4150.0,87.0401,87.0582,86.9493,86.9493,4150.0
2015-11-09 10:20:00,95.8,95.86,95.66,95.75,12669.0,86.9312,86.9856,86.8041,86.8858,12669.0
2015-11-09 10:25:00,95.8,95.8,95.7,95.7,1400.0,86.9312,86.9312,86.8404,86.8404,1400.0
2015-11-09 10:30:00,95.67,95.71,95.64,95.64,11553.0,86.8132,86.8495,86.786,86.786,11553.0
2015-11-09 10:35:00,95.64,95.68,95.55,95.61,6115.0,86.786,86.8223,86.7043,86.7588,6115.0
2015-11-09 10:40:00,95.6,95.7,95.58,95.68,2675.0,86.7497,86.8404,86.7315,86.8223,2675.0
2015-11-09 10:45:00,95.63,95.74,95.63,95.71,2555.0,86.7769,86.8767,86.7769,86.8495,2555.0
2015-11-09 10:50:00,95.71,95.75,95.67,95.75,800.0,86.8495,86.8858,86.8132,86.8858,800.0
2015-11-09 10:55:00,95.77,95.79,95.58,95.64,2614.0,86.9039,86.9221,86.7315,86.786,2614.0
2015-11-09 11:00:00,95.59,95.63,95.54,95.59,5692.0,86.7406,86.7769,86.6952,86.7406,5692.0
2015-11-09 11:05:00,95.58,95.59,95.52,95.56,2577.0,86.7315,86.7406,86.6771,86.7134,2577.0
2015-11-09 11:10:00,95.59,95.61,95.39,95.39,3037.0,86.7406,86.7588,86.5591,86.5591,3037.0
2015-11-09 11:15:00,95.37,95.54,95.28,95.52,6304.0,86.541,86.6952,86.4593,86.6771,6304.0
2015-11-09 11:20:00,95.47,95.55,95.44,95.55,1000.0,86.6317,86.7043,86.6045,86.7043,1000.0
2015-11-09 11:25:00,95.54,95.55,95.27,95.27,12012.0,86.6952,86.7043,86.4502,86.4502,12012.0
2015-11-09 11:30:00,95.27,95.37,95.19,95.37,5400.0,86.4502,86.541,86.3776,86.541,5400.0
2015-11-09 11:35:00,95.37,95.49,95.29,95.47,12756.0,86.541,86.6499,86.4684,86.6317,12756.0
2015-11-09 11:40:00,95.43,95.43,95.4,95.42,1200.0,86.5954,86.5954,86.5682,86.5863,1200.0
2015-11-09 11:45:00,95.36,95.36,95.31,95.31,300.0,86.5319,86.5319,86.4865,86.4865,300.0
2015-11-09 11:50:00,95.29,95.39,95.23,95.26,10700.0,86.4684,86.5591,86.4139,86.4412,10700.0
2015-11-09 11:55:00,95.28,95.3,95.21,95.23,1080.0,86.4593,86.4775,86.3958,86.4139,1080.0
2015-11-09 12:00:00,95.38,95.4,95.23,95.28,5400.0,86.55,86.5682,86.4139,86.4593,5400.0
2015-11-09 12:05:00,95.36,95.4,95.28,95.32,1900.0,86.5319,86.5682,86.4593,86.4956,1900.0
2015-11-09 12:10:00,95.34,95.37,95.32,95.37,1000.0,86.5138,86.541,86.4956,86.541,1000.0
2015-11-09 12:15:00,95.35,95.39,95.31,95.31,600.0,86.5228,86.5591,86.4865,86.4865,600.0
2015-11-09 12:20:00,95.32,95.43,95.32,95.35,1600.0,86.4956,86.5954,86.4956,86.5228,1600.0
2015-11-09 12:25:00,95.41,95.46,95.41,95.46,200.0,86.5773,86.6226,86.5773,86.6226,200.0
2015-11-09 12:30:00,95.45,95.45,95.22,95.24,800.0,86.6136,86.6136,86.4049,86.423,800.0
2015-11-09 12:35:00,95.26,95.3,95.23,95.28,700.0,86.4412,86.4775,86.4139,86.4593,700.0
2015-11-09 12:40:00,95.34,95.41,95.31,95.33,1150.0,86.5138,86.5773,86.4865,86.5047,1150.0
2015-11-09 12:45:00,95.34,95.34,95.3,95.33,400.0,86.5138,86.5138,86.4775,86.5047,400.0
2015-11-09 12:50:00,95.23,95.33,95.23,95.31,1401.0,86.4139,86.5047,86.4139,86.4865,1401.0
2015-11-09 12:55:00,95.32,95.4,95.32,95.4,300.0,86.4956,86.5682,86.4956,86.5682,300.0
2015-11-09 13:00:00,95.41,95.41,95.33,95.34,900.0,86.5773,86.5773,86.5047,86.5138,900.0
2015-11-09 13:05:00,95.35,95.36,95.35,95.35,400.0,86.5228,86.5319,86.5228,86.5228,400.0
2015-11-09 13:10:00,95.33,95.33,95.25,95.25,1200.0,86.5047,86.5047,86.4321,86.4321,1200.0
2015-11-09 13:15:00,95.2,95.25,95.18,95.22,1850.0,86.3867,86.4321,86.3686,86.4049,1850.0
2015-11-09 13:20:00,95.21,95.29,95.17,95.29,3050.0,86.3958,86.4684,86.3595,86.4684,3050.0
2015-11-09 13:25:00,95.28,95.28,95.23,95.23,850.0,86.4593,86.4593,86.4139,86.4139,850.0
2015-11-09 13:30:00,95.23,95.33,95.2,95.26,1700.0,86.4139,86.5047,86.3867,86.4412,1700.0
2015-11-09 13:35:00,95.27,95.41,95.27,95.37,900.0,86.4502,86.5773,86.4502,86.541,900.0
2015-11-09 13:40:00,95.42,95.47,95.35,95.42,1600.0,86.5863,86.6317,86.5228,86.5863,1600.0
2015-11-09 13:45:00,95.41,95.43,95.38,95.43,1000.0,86.5773,86.5954,86.55,86.5954,1000.0
2015-11-09 13:50:00,95.38,95.38,95.25,95.36,2399.0,86.55,86.55,86.4321,86.5319,2399.0
2015-11-09 13:55:00,95.36,95.4,95.33,95.36,1500.0,86.5319,86.5682,86.5047,86.5319,1500.0
2015-11-09 14:00:00,95.37,95.43,95.36,95.43,1400.0,86.541,86.5954,86.5319,86.5954,1400.0
2015-11-09 14:05:00,95.46,95.47,95.38,95.43,3000.0,86.6226,86.6317,86.55,86.5954,3000.0
2015-11-09 14:10:00,95.43,95.5,95.35,95.37,3755.0,86.5954,86.6589,86.5228,86.541,3755.0
2015-11-09 14:15:00,95.31,95.39,95.29,95.39,1730.0,86.4865,86.5591,86.4684,86.5591,1730.0
2015-11-09 14:20:00,95.38,95.41,95.33,95.33,4100.0,86.55,86.5773,86.5047,86.5047,4100.0
2015-11-09 14:25:00,95.35,95.44,95.34,95.4,4100.0,86.5228,86.6045,86.5138,86.5682,4100.0
2015-11-09 14:30:00,95.39,95.44,95.39,95.44,500.0,86.5591,86.6045,86.5591,86.6045,500.0
2015-11-09 14:35:00,95.47,95.47,95.35,95.36,1597.0,86.6317,86.6317,86.5228,86.5319,1597.0
2015-11-09 14:40:00,95.39,95.43,95.39,95.39,800.0,86.5591,86.5954,86.5591,86.5591,800.0
2015-11-09 14:45:00,95.32,95.43,95.32,95.37,600.0,86.4956,86.5954,86.4956,86.541,600.0
2015-11-09 14:50:00,95.42,95.44,95.37,95.37,800.0,86.5863,86.6045,86.541,86.541,800.0
2015-11-09 14:55:00,95.37,95.38,95.33,95.38,600.0,86.541,86.55,86.5047,86.55,600.0
2015-11-09 15:00:00,95.34,95.41,95.31,95.38,2700.0,86.5138,86.5773,86.4865,86.55,2700.0
2015-11-09 15:05:00,95.41,95.43,95.3,95.34,3600.0,86.5773,86.5954,86.4775,86.5138,3600.0
2015-11-09 15:10:00,95.35,95.42,95.32,95.4,2362.0,86.5228,86.5863,86.4956,86.5682,2362.0
2015-11-09 15:15:00,95.34,95.41,95.29,95.4,4174.0,86.5138,86.5773,86.4684,86.5682,4174.0
2015-11-09 15:20:00,95.37,95.44,95.34,95.4,5200.0,86.541,86.6045,86.5138,86.5682,5200.0
2015-11-09 15:25:00,95.38,95.49,95.38,95.49,3227.0,86.55,86.6499,86.55,86.6499,3227.0
2015-11-09 15:30:00,95.48,95.56,95.46,95.53,5514.0,86.6408,86.7134,86.6226,86.6862,5514.0
2015-11-09 15:35:00,95.55,95.65,95.55,95.64,4275.0,86.7043,86.7951,86.7043,86.786,4275.0
2015-11-09 15:40:00,95.63,95.71,95.62,95.68,4500.0,86.7769,86.8495,86.7678,86.8223,4500.0
2015-11-09 15:45:00,95.66,95.82,95.65,95.81,4790.0,86.8041,86.9493,86.7951,86.9402,4790.0
2015-11-09 15:50:00,95.81,95.81,95.75,95.76,6191.0,86.9402,86.9402,86.8858,86.8949,6191.0
2015-11-09 15:55:00,95.81,95.81,95.72,95.72,14333.0,86.9402,86.9402,86.8586,86.8586,14333.0
2015-11-10 09:30:00,93.99,94.01,93.73,93.81,38487.0,85.2887,85.3069,85.0528,85.1254,38487.0
2015-11-10 09:35:00,93.82,93.99,93.8,93.87,59506.0,85.1345,85.2887,85.1163,85.1798,59506.0
2015-11-10 09:40:00,93.79,93.83,93.36,93.4,32942.0,85.1072,85.1435,84.7171,84.7534,32942.0
2015-11-10 09:45:00,93.32,93.73,93.27,93.67,9247.0,84.6808,85.0528,84.6354,84.9984,9247.0
2015-11-10 09:50:00,93.72,93.78,93.39,93.49,28184.0,85.0437,85.0982,84.7443,84.835,28184.0
2015-11-10 09:55:00,93.49,93.78,93.49,93.61,62902.0,84.835,85.0982,84.835,84.9439,62902.0
2015-11-10 10:00:00,93.49,93.65,93.49,93.55,34277.0,84.835,84.9802,84.835,84.8895,34277.0
2015-11-10 10:05:00,93.56,93.67,93.48,93.67,11443.0,84.8985,84.9984,84.8259,84.9984,11443.0
2015-11-10 10:10:00,93.62,93.71,93.52,93.52,10668.0,84.953,85.0347,84.8622,84.8622,10668.0
2015-11-10 10:15:00,93.5,93.65,93.42,93.43,15955.0,84.8441,84.9802,84.7715,84.7806,15955.0
2015-11-10 10:20:00,93.4,93.4,93.18,93.2,9075.0,84.7534,84.7534,84.5537,84.5719,9075.0
2015-11-10 10:25:00,93.21,93.28,93.2,93.26,3600.0,84.5809,84.6445,84.5719,84.6263,3600.0
2015-11-10 10:30:00,93.29,93.54,93.27,93.32,7763.0,84.6535,84.8804,84.6354,84.6808,7763.0
2015-11-10 10:35:00,93.27,93.46,93.27,93.39,4614.0,84.6354,84.8078,84.6354,84.7443,4614.0
2015-11-10 10:40:00,93.42,93.54,93.4,93.46,8591.0,84.7715,84.8804,84.7534,84.8078,8591.0
2015-11-10 10:45:00,93.51,93.54,93.36,93.4,17450.0,84.8532,84.8804,84.7171,84.7534,17450.0
2015-11-10 10:50:00,93.4,93.45,93.34,93.4,6462.0,84.7534,84.7987,84.6989,84.7534,6462.0
2015-11-10 10:55:00,93.44,93.53,93.39,93.47,23451.0,84.7896,84.8713,84.7443,84.8169,23451.0
2015-11-10 11:00:00,93.49,93.69,93.49,93.6,114360.0,84.835,85.0165,84.835,84.9348,114360.0
2015-11-10 11:05:00,93.65,93.82,93.59,93.65,10985.0,84.9802,85.1345,84.9258,84.9802,10985.0
2015-11-10 11:10:00,93.66,93.68,93.55,93.6,42114.0,84.9893,85.0074,84.8895,84.9348,42114.0
2015-11-10 11:15:00,93.58,93.65,93.54,93.59,36464.0,84.9167,84.9802,84.8804,84.9258,36464.0
2015-11-10 11:20:00,93.59,93.67,93.58,93.58,11037.0,84.9258,84.9984,84.9167,84.9167,11037.0
2015-11-10 11:25:00,93.61,93.61,93.52,93.58,19567.0,84.9439,84.9439,84.8622,84.9167,19567.0
2015-11-10 11:30:00,93.59,93.7,93.51,93.51,10210.0,84.9258,85.0256,84.8532,84.8532,10210.0
2015-11-10 11:35:00,93.5,93.5,93.24,93.25,4050.0,84.8441,84.8441,84.6082,84.6172,4050.0
2015-11-10 11:40:00,93.24,93.35,93.2,93.31,11600.0,84.6082,84.708,84.5719,84.6717,11600.0
2015-11-10 11:45:00,93.32,93.46,93.31,93.41,11967.0,84.6808,84.8078,84.6717,84.7624,11967.0
2015-11-10 11:50:00,93.39,93.46,93.3,93.32,3600.0,84.7443,84.8078,84.6626,84.6808,3600.0
2015-11-10 11:55:00,93.35,93.49,93.33,93.48,5510.0,84.708,84.835,84.6898,84.8259,5510.0
2015-11-10 12:00:00,93.51,93.51,93.26,93.32,3400.0,84.8532,84.8532,84.6263,84.6808,3400.0
2015-11-10 12:05:00,93.32,93.38,93.21,93.32,5600.0,84.6808,84.7352,84.5809,84.6808,5600.0
2015-11-10 12:10:00,93.33,93.41,93.3,93.4,5902.0,84.6898,84.7624,84.6626,84.7534,5902.0
2015-11-10 12:15:00,93.44,93.52,93.41,93.45,12060.0,84.7896,84.8622,84.7624,84.7987,12060.0
2015-11-10 12:20:00,93.49,93.56,93.42,93.51,6600.0,84.835,84.8985,84.7715,84.8532,6600.0
2015-11-10 12:25:00,93.5,93.55,93.39,93.44,4015.0,84.8441,84.8895,84.7443,84.7896,4015.0
2015-11-10 12:30:00,93.39,93.43,93.22,93.22,5400.0,84.7443,84.7806,84.59,84.59,5400.0
2015-11-10 12:35:00,93.26,93.36,93.15,93.31,8177.0,84.6263,84.7171,84.5265,84.6717,8177.0
2015-11-10 12:40:00,93.32,93.46,93.29,93.44,7300.0,84.6808,84.8078,84.6535,84.7896,7300.0
2015-11-10 12:45:00,93.4,93.61,93.33,93.38,14911.0,84.7534,84.9439,84.6898,84.7352,14911.0
2015-11-10 12:50:00,93.43,93.49,93.38,93.46,3800.0,84.7806,84.835,84.7352,84.8078,3800.0
2015-11-10 12:55:00,93.43,93.46,93.4,93.4,4372.0,84.7806,84.8078,84.7534,84.7534,4372.0
2015-11-10 13:00:00,93.41,93.46,93.36,93.41,5700.0,84.7624,84.8078,84.7171,84.7624,5700.0
2015-11-10 13:05:00,93.43,93.43,93.32,93.4,5425.0,84.7806,84.7806,84.6808,84.7534,5425.0
2015-11-10 13:10:00,93.42,93.51,93.38,93.51,5300.0,84.7715,84.8532,84.7352,84.8532,5300.0
2015-11-10 13:15:00,93.55,93.56,93.45,93.48,1535.0,84.8895,84.8985,84.7987,84.8259,1535.0
2015-11-10 13:20:00,93.46,93.58,93.46,93.56,6000.0,84.8078,84.9167,84.8078,84.8985,6000.0
2015-11-10 13:25:00,93.57,93.62,93.52,93.59,4000.0,84.9076,84.953,84.8622,84.9258,4000.0
2015-11-10 13:30:00,93.6,93.65,93.5,93.52,2300.0,84.9348,84.9802,84.8441,84.8622,2300.0
2015-11-10 13:35:00,93.55,93.55,93.45,93.54,5511.0,84.8895,84.8895,84.7987,84.8804,5511.0
2015-11-10 13:40:00,93.53,93.54,93.5,93.5,1300.0,84.8713,84.8804,84.8441,84.8441,1300.0
2015-11-10 13:45:00,93.49,93.63,93.49,93.6,8603.0,84.835,84.9621,84.835,84.9348,8603.0
2015-11-10 13:50:00,93.61,93.68,93.55,93.6,28616.0,84.9439,85.0074,84.8895,84.9348,28616.0
2015-11-10 13:55:00,93.55,93.66,93.55,93.65,15996.0,84.8895,84.9893,84.8895,84.9802,15996.0
2015-11-10 14:00:00,93.6,93.71,93.6,93.71,4621.0,84.9348,85.0347,84.9348,85.0347,4621.0
2015-11-10 14:05:00,93.72,93.74,93.6,93.6,3325.0,85.0437,85.0619,84.9348,84.9348,3325.0
2015-11-10 14:10:00,93.63,93.68,93.56,93.56,3416.0,84.9621,85.0074,84.8985,84.8985,3416.0
2015-11-10 14:15:00,93.61,93.61,93.53,93.53,4400.0,84.9439,84.9439,84.8713,84.8713,4400.0
2015-11-10 14:20:00,93.55,93.59,93.44,93.46,5900.0,84.8895,84.9258,84.7896,84.8078,5900.0
2015-11-10 14:25:00,93.46,93.5,93.37,93.5,7400.0,84.8078,84.8441,84.7261,84.8441,7400.0
2015-11-10 14:30:00,93.46,93.58,93.41,93.47,6100.0,84.8078,84.9167,84.7624,84.8169,6100.0
2015-11-10 14:35:00,93.47,93.48,93.36,93.42,5286.0,84.8169,84.8259,84.7171,84.7715,5286.0
2015-11-10 14:40:00,93.41,93.56,93.38,93.55,12524.0,84.7624,84.8985,84.7352,84.8895,12524.0
2015-11-10 14:45:00,93.61,93.72,93.61,93.65,7384.0,84.9439,85.0437,84.9439,84.9802,7384.0
2015-11-10 14:50:00,93.68,93.69,93.6,93.65,4662.0,85.0074,85.0165,84.9348,84.9802,4662.0
2015-11-10 14:55:00,93.69,93.73,93.61,93.7,11691.0,85.0165,85.0528,84.9439,85.0256,11691.0
2015-11-10 15:00:00,93.69,93.78,93.65,93.73,15242.0,85.0165,85.0982,84.9802,85.0528,15242.0
2015-11-10 15:05:00,93.74,93.76,93.67,93.75,4364.0,85.0619,85.08,84.9984,85.0709,4364.0
2015-11-10 15:10:00,93.77,93.78,93.66,93.67,4700.0,85.0891,85.0982,84.9893,84.9984,4700.0
2015-11-10 15:15:00,93.7,93.7,93.64,93.64,4438.0,85.0256,85.0256,84.9711,84.9711,4438.0
2015-11-10 15:20:00,93.63,93.67,93.58,93.61,5318.0,84.9621,84.9984,84.9167,84.9439,5318.0
2015-11-10 15:25:00,93.61,93.61,93.51,93.52,15672.0,84.9439,84.9439,84.8532,84.8622,15672.0
2015-11-10 15:30:00,93.52,93.67,93.5,93.64,22578.0,84.8622,84.9984,84.8441,84.9711,22578.0
2015-11-10 15:35:00,93.63,93.66,93.61,93.63,12278.0,84.9621,84.9893,84.9439,84.9621,12278.0
2015-11-10 15:40:00,93.63,93.71,93.57,93.57,9247.0,84.9621,85.0347,84.9076,84.9076,9247.0
2015-11-10 15:45:00,93.56,93.58,93.5,93.5,15114.0,84.8985,84.9167,84.8441,84.8441,15114.0
2015-11-10 15:50:00,93.49,93.51,93.44,93.45,19198.0,84.835,84.8532,84.7896,84.7987,19198.0
2015-11-10 15:55:00,93.46,93.53,93.42,93.51,35014.0,84.8078,84.8713,84.7715,84.8532,35014.0
2015-11-11 09:30:00,94.37,94.37,94.09,94.23,20601.0,85.6336,85.6336,85.3795,85.5065,20601.0
2015-11-11 09:35:00,94.17,94.35,94.05,94.29,13670.0,85.4521,85.6154,85.3432,85.561,13670.0
2015-11-11 09:40:00,94.33,94.34,94.13,94.13,4800.0,85.5973,85.6063,85.4158,85.4158,4800.0
2015-11-11 09:45:00,94.17,94.19,93.94,93.98,18360.0,85.4521,85.4702,85.2434,85.2797,18360.0
2015-11-11 09:50:00,93.93,94.1,93.89,94.09,4551.0,85.2343,85.3885,85.198,85.3795,4551.0
2015-11-11 09:55:00,94.06,94.1,93.96,93.96,1440.0,85.3522,85.3885,85.2615,85.2615,1440.0
2015-11-11 10:00:00,94.01,94.01,93.82,93.82,560.0,85.3069,85.3069,85.1345,85.1345,560.0
2015-11-11 10:05:00,93.86,94.21,93.86,94.2,7735.0,85.1708,85.4884,85.1708,85.4793,7735.0
2015-11-11 10:10:00,94.23,94.26,94.12,94.12,2961.0,85.5065,85.5337,85.4067,85.4067,2961.0
2015-11-11 10:15:00,94.02,94.16,93.98,94.16,4902.0,85.316,85.443,85.2797,85.443,4902.0
2015-11-11 10:20:00,94.16,94.32,94.16,94.29,5250.0,85.443,85.5882,85.443,85.561,5250.0
2015-11-11 10:25:00,94.28,94.31,94.19,94.25,7058.0,85.5519,85.5791,85.4702,85.5247,7058.0
2015-11-11 10:30:00,94.23,94.27,94.16,94.19,18441.0,85.5065,85.5428,85.443,85.4702,18441.0
2015-11-11 10:35:00,94.17,94.2,93.86,93.91,11527.0,85.4521,85.4793,85.1708,85.2161,11527.0
2015-11-11 10:40:00,93.9,93.9,93.66,93.75,7997.0,85.2071,85.2071,84.9893,85.0709,7997.0
2015-11-11 10:45:00,93.72,93.75,93.52,93.52,15712.0,85.0437,85.0709,84.8622,84.8622,15712.0
2015-11-11 10:50:00,93.46,93.52,93.41,93.45,5407.0,84.8078,84.8622,84.7624,84.7987,5407.0
2015-11-11 10:55:00,93.65,93.81,93.62,93.62,6326.0,84.9802,85.1254,84.953,84.953,6326.0
2015-11-11 11:00:00,93.75,93.89,93.56,93.86,8296.0,85.0709,85.198,84.8985,85.1708,8296.0
2015-11-11 11:05:00,93.86,94.08,93.86,94.08,3073.0,85.1708,85.3704,85.1708,85.3704,3073.0
2015-11-11 11:10:00,94.06,94.08,93.95,94.0,3100.0,85.3522,85.3704,85.2524,85.2978,3100.0
2015-11-11 11:15:00,94.01,94.07,93.97,94.01,1900.0,85.3069,85.3613,85.2706,85.3069,1900.0
2015-11-11 11:20:00,94.07,94.12,94.05,94.1,2500.0,85.3613,85.4067,85.3432,85.3885,2500.0
2015-11-11 11:25:00,94.09,94.16,94.08,94.14,1600.0,85.3795,85.443,85.3704,85.4248,1600.0
2015-11-11 11:30:00,94.21,94.23,94.06,94.12,6047.0,85.4884,85.5065,85.3522,85.4067,6047.0
2015-11-11 11:35:00,94.11,94.22,94.11,94.12,1800.0,85.3976,85.4974,85.3976,85.4067,1800.0
2015-11-11 11:40:00,94.13,94.24,94.13,94.24,400.0,85.4158,85.5156,85.4158,85.5156,400.0
2015-11-11 11:45:00,94.25,94.31,94.25,94.31,3132.0,85.5247,85.5791,85.5247,85.5791,3132.0
2015-11-11 11:50:00,94.29,94.29,94.18,94.29,1393.0,85.561,85.561,85.4611,85.561,1393.0
2015-11-11 11:55:00,94.31,94.36,94.22,94.36,5564.0,85.5791,85.6245,85.4974,85.6245,5564.0
2015-11-11 12:00:00,94.32,94.37,94.31,94.33,1100.0,85.5882,85.6336,85.5791,85.5973,1100.0
2015-11-11 12:05:00,94.33,94.39,94.32,94.39,600.0,85.5973,85.6517,85.5882,85.6517,600.0
2015-11-11 12:10:00,94.45,94.52,94.43,94.52,2743.0,85.7061,85.7697,85.688,85.7697,2743.0
2015-11-11 12:15:00,94.5,94.53,94.43,94.5,2200.0,85.7515,85.7787,85.688,85.7515,2200.0
2015-11-11 12:20:00,94.49,94.72,94.46,94.72,7999.0,85.7424,85.9511,85.7152,85.9511,7999.0
2015-11-11 12:25:00,94.71,94.78,94.7,94.72,5700.0,85.9421,86.0056,85.933,85.9511,5700.0
2015-11-11 12:30:00,94.74,94.79,94.71,94.78,2500.0,85.9693,86.0147,85.9421,86.0056,2500.0
2015-11-11 12:35:00,94.82,94.82,94.81,94.81,600.0,86.0419,86.0419,86.0328,86.0328,600.0
2015-11-11 12:40:00,94.8,94.83,94.72,94.72,7913.0,86.0237,86.051,85.9511,85.9511,7913.0
2015-11-11 12:45:00,94.7,94.72,94.62,94.62,8464.0,85.933,85.9511,85.8604,85.8604,8464.0
2015-11-11 12:50:00,94.61,94.63,94.54,94.61,3347.0,85.8513,85.8695,85.7878,85.8513,3347.0
2015-11-11 12:55:00,94.57,94.66,94.51,94.51,10147.0,85.815,85.8967,85.7606,85.7606,10147.0
2015-11-11 13:00:00,94.55,94.55,94.43,94.51,4214.0,85.7969,85.7969,85.688,85.7606,4214.0
2015-11-11 13:05:00,94.58,94.58,94.38,94.38,1300.0,85.8241,85.8241,85.6426,85.6426,1300.0
2015-11-11 13:10:00,94.38,94.39,94.38,94.39,314.0,85.6426,85.6517,85.6426,85.6517,314.0
2015-11-11 13:15:00,94.33,94.39,94.33,94.39,400.0,85.5973,85.6517,85.5973,85.6517,400.0
2015-11-11 13:20:00,94.38,94.41,94.37,94.37,500.0,85.6426,85.6698,85.6336,85.6336,500.0
2015-11-11 13:25:00,94.35,94.35,94.27,94.31,1700.0,85.6154,85.6154,85.5428,85.5791,1700.0
2015-11-11 13:30:00,94.3,94.35,94.23,94.35,872.0,85.57,85.6154,85.5065,85.6154,872.0
2015-11-11 13:35:00,94.31,94.31,94.12,94.21,2851.0,85.5791,85.5791,85.4067,85.4884,2851.0
2015-11-11 13:40:00,94.35,94.38,94.3,94.31,2200.0,85.6154,85.6426,85.57,85.5791,2200.0
2015-11-11 13:45:00,94.33,94.41,94.21,94.24,31350.0,85.5973,85.6698,85.4884,85.5156,31350.0
2015-11-11 13:50:00,94.26,94.34,94.23,94.24,2255.0,85.5337,85.6063,85.5065,85.5156,2255.0
2015-11-11 13:55:00,94.31,94.37,94.15,94.15,28800.0,85.5791,85.6336,85.4339,85.4339,28800.0
2015-11-11 14:00:00,94.15,94.2,94.02,94.08,6155.0,85.4339,85.4793,85.316,85.3704,6155.0
2015-11-11 14:05:00,94.03,94.11,93.99,94.07,1341.0,85.325,85.3976,85.2887,85.3613,1341.0
2015-11-11 14:10:00,94.02,94.17,93.98,94.11,1000.0,85.316,85.4521,85.2797,85.3976,1000.0
2015-11-11 14:15:00,94.02,94.07,94.02,94.05,700.0,85.316,85.3613,85.316,85.3432,700.0
2015-11-11 14:20:00,94.06,94.06,94.06,94.06,100.0,85.3522,85.3522,85.3522,85.3522,100.0
2015-11-11 14:25:00,94.07,94.24,94.02,94.23,6665.0,85.3613,85.5156,85.316,85.5065,6665.0
2015-11-11 14:30:00,94.28,94.3,94.26,94.29,900.0,85.5519,85.57,85.5337,85.561,900.0
2015-11-11 14:35:00,94.31,94.31,94.18,94.29,800.0,85.5791,85.5791,85.4611,85.561,800.0
2015-11-11 14:40:00,94.27,94.27,94.11,94.17,900.0,85.5428,85.5428,85.3976,85.4521,900.0
2015-11-11 14:45:00,94.14,94.17,94.14,94.14,500.0,85.4248,85.4521,85.4248,85.4248,500.0
2015-11-11 14:50:00,94.17,94.17,94.06,94.06,1103.0,85.4521,85.4521,85.3522,85.3522,1103.0
2015-11-11 14:55:00,94.06,94.06,93.94,93.94,1500.0,85.3522,85.3522,85.2434,85.2434,1500.0
2015-11-11 15:00:00,93.96,93.96,93.82,93.82,1600.0,85.2615,85.2615,85.1345,85.1345,1600.0
2015-11-11 15:05:00,93.84,93.93,93.75,93.79,3300.0,85.1526,85.2343,85.0709,85.1072,3300.0
2015-11-11 15:10:00,93.79,93.85,93.79,93.85,500.0,85.1072,85.1617,85.1072,85.1617,500.0
2015-11-11 15:15:00,93.8,93.89,93.68,93.82,5903.0,85.1163,85.198,85.0074,85.1345,5903.0
2015-11-11 15:20:00,93.82,93.83,93.75,93.75,1172.0,85.1345,85.1435,85.0709,85.0709,1172.0
2015-11-11 15:25:00,93.85,93.86,93.8,93.86,409.0,85.1617,85.1708,85.1163,85.1708,409.0
2015-11-11 15:30:00,93.87,93.88,93.77,93.84,1726.0,85.1798,85.1889,85.0891,85.1526,1726.0
2015-11-11 15:35:00,93.83,93.85,93.77,93.84,2300.0,85.1435,85.1617,85.0891,85.1526,2300.0
2015-11-11 15:40:00,93.81,93.96,93.79,93.94,4350.0,85.1254,85.2615,85.1072,85.2434,4350.0
2015-11-11 15:45:00,93.96,94.05,93.94,93.96,5494.0,85.2615,85.3432,85.2434,85.2615,5494.0
2015-11-11 15:50:00,93.95,93.98,93.87,93.97,15441.0,85.2524,85.2797,85.1798,85.2706,15441.0
2015-11-11 15:55:00,93.98,94.01,93.92,93.96,15029.0,85.2797,85.3069,85.2252,85.2615,15029.0
2015-11-12 09:30:00,93.59,93.59,93.26,93.45,58611.0,84.9258,84.9258,84.6263,84.7987,58611.0
2015-11-12 09:35:00,93.42,93.68,93.42,93.54,9570.0,84.7715,85.0074,84.7715,84.8804,9570.0
2015-11-12 09:40:00,93.49,93.62,93.42,93.44,39393.0,84.835,84.953,84.7715,84.7896,39393.0
2015-11-12 09:45:00,93.34,93.58,93.31,93.58,10672.0,84.6989,84.9167,84.6717,84.9167,10672.0
2015-11-12 09:50:00,93.57,93.7,93.51,93.66,4705.0,84.9076,85.0256,84.8532,84.9893,4705.0
2015-11-12 09:55:00,93.66,93.78,93.62,93.77,4100.0,84.9893,85.0982,84.953,85.0891,4100.0
2015-11-12 10:00:00,93.75,93.82,93.69,93.7,3938.0,85.0709,85.1345,85.0165,85.0256,3938.0
2015-11-12 10:05:00,93.67,93.73,93.55,93.64,6321.0,84.9984,85.0528,84.8895,84.9711,6321.0
2015-11-12 10:10:00,93.68,93.68,93.57,93.64,4900.0,85.0074,85.0074,84.9076,84.9711,4900.0
2015-11-12 10:15:00,93.62,93.85,93.57,93.73,4500.0,84.953,85.1617,84.9076,85.0528,4500.0
2015-11-12 10:20:00,93.69,93.69,93.56,93.56,4691.0,85.0165,85.0165,84.8985,84.8985,4691.0
2015-11-12 10:25:00,93.5,93.58,93.42,93.46,2875.0,84.8441,84.9167,84.7715,84.8078,2875.0
2015-11-12 10:30:00,93.41,93.54,93.38,93.46,6900.0,84.7624,84.8804,84.7352,84.8078,6900.0
2015-11-12 10:35:00,93.42,93.56,93.37,93.56,5368.0,84.7715,84.8985,84.7261,84.8985,5368.0
2015-11-12 10:40:00,93.54,93.54,93.36,93.5,4888.0,84.8804,84.8804,84.7171,84.8441,4888.0
2015-11-12 10:45:00,93.52,93.52,93.29,93.29,5700.0,84.8622,84.8622,84.6535,84.6535,5700.0
2015-11-12 10:50:00,93.3,93.3,93.2,93.23,3927.0,84.6626,84.6626,84.5719,84.5991,3927.0
2015-11-12 10:55:00,93.26,93.27,93.19,93.19,11819.0,84.6263,84.6354,84.5628,84.5628,11819.0
2015-11-12 11:00:00,93.26,93.28,93.18,93.28,13265.0,84.6263,84.6445,84.5537,84.6445,13265.0
2015-11-12 11:05:00,93.25,93.29,93.21,93.26,10121.0,84.6172,84.6535,84.5809,84.6263,10121.0
2015-11-12 11:10:00,93.22,93.5,93.19,93.36,34567.0,84.59,84.8441,84.5628,84.7171,34567.0
2015-11-12 11:15:00,93.36,93.37,93.29,93.36,4624.0,84.7171,84.7261,84.6535,84.7171,4624.0
2015-11-12 11:20:00,93.34,93.36,93.28,93.29,3000.0,84.6989,84.7171,84.6445,84.6535,3000.0
2015-11-12 11:25:00,93.26,93.35,93.24,93.25,6790.0,84.6263,84.708,84.6082,84.6172,6790.0
2015-11-12 11:30:00,93.33,93.48,93.29,93.29,1300.0,84.6898,84.8259,84.6535,84.6535,1300.0
2015-11-12 11:35:00,93.47,93.47,93.32,93.32,805.0,84.8169,84.8169,84.6808,84.6808,805.0
2015-11-12 11:40:00,93.38,93.47,93.35,93.35,800.0,84.7352,84.8169,84.708,84.708,800.0
2015-11-12 11:45:00,93.33,93.35,93.23,93.23,475.0,84.6898,84.708,84.5991,84.5991,475.0
2015-11-12 11:50:00,93.22,93.23,93.15,93.15,800.0,84.59,84.5991,84.5265,84.5265,800.0
2015-11-12 11:55:00,93.13,93.18,93.13,93.18,200.0,84.5083,84.5537,84.5083,84.5537,200.0
2015-11-12 12:00:00,93.25,93.35,93.25,93.29,800.0,84.6172,84.708,84.6172,84.6535,800.0
2015-11-12 12:05:00,93.27,93.3,93.14,93.14,534.0,84.6354,84.6626,84.5174,84.5174,534.0
2015-11-12 12:10:00,93.04,93.05,93.02,93.03,1200.0,84.4267,84.4358,84.4085,84.4176,1200.0
2015-11-12 12:15:00,92.91,92.94,92.78,92.92,3063.0,84.3087,84.3359,84.1907,84.3178,3063.0
2015-11-12 12:20:00,92.95,93.04,92.89,92.94,4603.0,84.345,84.4267,84.2906,84.3359,4603.0
2015-11-12 12:25:00,92.99,93.1,92.99,93.06,1500.0,84.3813,84.4811,84.3813,84.4448,1500.0
2015-11-12 12:30:00,93.01,93.04,92.98,93.04,1342.0,84.3995,84.4267,84.3722,84.4267,1342.0
2015-11-12 12:35:00,93.03,93.03,93.0,93.02,485.0,84.4176,84.4176,84.3904,84.4085,485.0
2015-11-12 12:40:00,93.05,93.09,92.95,92.95,890.0,84.4358,84.472,84.345,84.345,890.0
2015-11-12 12:45:00,92.95,93.06,92.91,93.06,900.0,84.345,84.4448,84.3087,84.4448,900.0
2015-11-12 12:50:00,93.05,93.23,93.05,93.18,700.0,84.4358,84.5991,84.4358,84.5537,700.0
2015-11-12 12:55:00,93.11,93.11,93.0,93.0,1700.0,84.4902,84.4902,84.3904,84.3904,1700.0
2015-11-12 13:00:00,93.13,93.13,93.03,93.03,200.0,84.5083,84.5083,84.4176,84.4176,200.0
2015-11-12 13:05:00,93.1,93.11,93.07,93.07,400.0,84.4811,84.4902,84.4539,84.4539,400.0
2015-11-12 13:10:00,93.08,93.23,93.08,93.16,1070.0,84.463,84.5991,84.463,84.5356,1070.0
2015-11-12 13:15:00,93.19,93.2,93.07,93.08,2300.0,84.5628,84.5719,84.4539,84.463,2300.0
2015-11-12 13:20:00,93.1,93.1,92.91,92.97,2800.0,84.4811,84.4811,84.3087,84.3632,2800.0
2015-11-12 13:25:00,92.98,93.02,92.95,93.0,3555.0,84.3722,84.4085,84.345,84.3904,3555.0
2015-11-12 13:30:00,92.99,93.03,92.95,92.95,800.0,84.3813,84.4176,84.345,84.345,800.0
2015-11-12 13:35:00,92.91,93.14,92.91,93.14,400.0,84.3087,84.5174,84.3087,84.5174,400.0
2015-11-12 13:40:00,93.12,93.12,93.0,93.02,2894.0,84.4993,84.4993,84.3904,84.4085,2894.0
2015-11-12 13:45:00,92.94,93.06,92.92,93.06,6000.0,84.3359,84.4448,84.3178,84.4448,6000.0
2015-11-12 13:50:00,93.01,93.14,93.01,93.14,1197.0,84.3995,84.5174,84.3995,84.5174,1197.0
2015-11-12 13:55:00,93.09,93.13,93.05,93.08,2487.0,84.472,84.5083,84.4358,84.463,2487.0
2015-11-12 14:00:00,93.04,93.13,93.0,93.04,2975.0,84.4267,84.5083,84.3904,84.4267,2975.0
2015-11-12 14:05:00,93.03,93.1,93.01,93.1,1400.0,84.4176,84.4811,84.3995,84.4811,1400.0
2015-11-12 14:10:00,93.07,93.07,92.9,92.9,2708.0,84.4539,84.4539,84.2996,84.2996,2708.0
2015-11-12 14:15:00,93.0,93.04,92.88,92.96,1700.0,84.3904,84.4267,84.2815,84.3541,1700.0
2015-11-12 14:20:00,92.91,92.91,92.88,92.91,800.0,84.3087,84.3087,84.2815,84.3087,800.0
2015-11-12 14:25:00,92.98,93.02,92.98,93.02,800.0,84.3722,84.4085,84.3722,84.4085,800.0
2015-11-12 14:30:00,93.04,93.09,92.99,93.0,3600.0,84.4267,84.472,84.3813,84.3904,3600.0
2015-11-12 14:35:00,92.97,92.99,92.92,92.92,800.0,84.3632,84.3813,84.3178,84.3178,800.0
2015-11-12 14:40:00,92.9,92.91,92.89,92.91,750.0,84.2996,84.3087,84.2906,84.3087,750.0
2015-11-12 14:45:00,92.87,92.9,92.63,92.72,3600.0,84.2724,84.2996,84.0546,84.1363,3600.0
2015-11-12 14:50:00,92.72,92.74,92.54,92.55,3140.0,84.1363,84.1545,83.973,83.982,3140.0
2015-11-12 14:55:00,92.53,92.67,92.52,92.62,5155.0,83.9639,84.0909,83.9548,84.0456,5155.0
2015-11-12 15:00:00,92.59,92.77,92.59,92.67,4713.0,84.0183,84.1817,84.0183,84.0909,4713.0
2015-11-12 15:05:00,92.69,92.79,92.66,92.79,2100.0,84.1091,84.1998,84.0819,84.1998,2100.0
2015-11-12 15:10:00,92.77,92.8,92.69,92.8,2875.0,84.1817,84.2089,84.1091,84.2089,2875.0
2015-11-12 15:15:00,92.76,92.9,92.74,92.88,2785.0,84.1726,84.2996,84.1545,84.2815,2785.0
2015-11-12 15:20:00,92.83,92.92,92.82,92.91,3841.0,84.2361,84.3178,84.227,84.3087,3841.0
2015-11-12 15:25:00,92.91,92.97,92.86,92.93,4392.0,84.3087,84.3632,84.2633,84.3269,4392.0
2015-11-12 15:30:00,92.96,92.98,92.86,92.89,3200.0,84.3541,84.3722,84.2633,84.2906,3200.0
2015-11-12 15:35:00,92.89,92.97,92.88,92.9,5646.0,84.2906,84.3632,84.2815,84.2996,5646.0
2015-11-12 15:40:00,92.9,92.9,92.79,92.86,8464.0,84.2996,84.2996,84.1998,84.2633,8464.0
2015-11-12 15:45:00,92.81,92.9,92.78,92.86,13258.0,84.218,84.2996,84.1907,84.2633,13258.0
2015-11-12 15:50:00,92.84,92.87,92.78,92.82,12750.0,84.2452,84.2724,84.1907,84.227,12750.0
2015-11-12 15:55:00,92.82,92.84,92.72,92.75,22781.0,84.227,84.2452,84.1363,84.1635,22781.0
2015-11-13 09:30:00,91.51,91.66,91.43,91.65,29138.0,83.0383,83.1744,82.9657,83.1654,29138.0
2015-11-13 09:35:00,91.61,92.13,91.61,91.87,93063.0,83.1291,83.6009,83.1291,83.365,93063.0
2015-11-13 09:40:00,91.88,91.94,91.72,91.72,21713.0,83.3741,83.4285,83.2289,83.2289,21713.0
2015-11-13 09:45:00,91.7,91.71,91.54,91.56,3000.0,83.2107,83.2198,83.0655,83.0837,3000.0
2015-11-13 09:50:00,91.49,91.56,91.32,91.37,3733.0,83.0202,83.0837,82.8659,82.9113,3733.0
2015-11-13 09:55:00,91.29,91.31,91.21,91.27,2625.0,82.8387,82.8568,82.7661,82.8205,2625.0
2015-11-13 10:00:00,91.24,91.24,91.07,91.15,5048.0,82.7933,82.7933,82.6391,82.7116,5048.0
2015-11-13 10:05:00,91.16,91.16,90.98,91.07,6053.0,82.7207,82.7207,82.5574,82.6391,6053.0
2015-11-13 10:10:00,90.99,91.07,90.84,90.9,6792.0,82.5665,82.6391,82.4303,82.4848,6792.0
2015-11-13 10:15:00,90.89,90.89,90.68,90.76,5115.0,82.4757,82.4757,82.2852,82.3578,5115.0
2015-11-13 10:20:00,90.83,91.08,90.8,91.04,7135.0,82.4213,82.6481,82.394,82.6118,7135.0
2015-11-13 10:25:00,91.03,91.07,90.98,90.99,2740.0,82.6028,82.6391,82.5574,82.5665,2740.0
2015-11-13 10:30:00,91.0,91.07,90.89,91.0,2363.0,82.5755,82.6391,82.4757,82.5755,2363.0
2015-11-13 10:35:00,91.02,91.1,91.0,91.02,5450.0,82.5937,82.6663,82.5755,82.5937,5450.0
2015-11-13 10:40:00,91.04,91.15,91.04,91.05,4935.0,82.6118,82.7116,82.6118,82.6209,4935.0
2015-11-13 10:45:00,91.04,91.22,91.01,91.22,5899.0,82.6118,82.7752,82.5846,82.7752,5899.0
2015-11-13 10:50:00,91.24,91.28,91.14,91.19,13137.0,82.7933,82.8296,82.7026,82.7479,13137.0
2015-11-13 10:55:00,91.19,91.26,91.15,91.25,3160.0,82.7479,82.8115,82.7116,82.8024,3160.0
2015-11-13 11:00:00,91.24,91.26,91.19,91.26,2558.0,82.7933,82.8115,82.7479,82.8115,2558.0
2015-11-13 11:05:00,91.19,91.19,91.11,91.11,1200.0,82.7479,82.7479,82.6754,82.6754,1200.0
2015-11-13 11:10:00,91.05,91.1,90.94,90.94,3711.0,82.6209,82.6663,82.5211,82.5211,3711.0
2015-11-13 11:15:00,90.97,91.0,90.86,90.98,5009.0,82.5483,82.5755,82.4485,82.5574,5009.0
2015-11-13 11:20:00,90.94,91.1,90.94,91.07,4405.0,82.5211,82.6663,82.5211,82.6391,4405.0
2015-11-13 11:25:00,91.12,91.3,91.12,91.14,3465.0,82.6844,82.8478,82.6844,82.7026,3465.0
2015-11-13 11:30:00,91.18,91.5,91.12,91.36,228742.0,82.7389,83.0292,82.6844,82.9022,228742.0
2015-11-13 11:35:00,91.37,91.48,91.3,91.45,6455.0,82.9113,83.0111,82.8478,82.9839,6455.0
2015-11-13 11:40:00,91.46,91.53,91.38,91.46,3758.0,82.9929,83.0565,82.9204,82.9929,3758.0
2015-11-13 11:45:00,91.48,91.55,91.46,91.55,600.0,83.0111,83.0746,82.9929,83.0746,600.0
2015-11-13 11:50:00,91.51,91.74,91.51,91.74,5310.0,83.0383,83.247,83.0383,83.247,5310.0
2015-11-13 11:55:00,91.82,92.02,91.78,92.0,5102.0,83.3196,83.5011,83.2833,83.483,5102.0
2015-11-13 12:00:00,92.02,92.12,91.91,92.07,4736.0,83.5011,83.5918,83.4013,83.5465,4736.0
2015-11-13 12:05:00,92.0,92.15,91.9,92.04,2943.0,83.483,83.6191,83.3922,83.5193,2943.0
2015-11-13 12:10:00,92.1,92.17,92.09,92.16,4450.0,83.5737,83.6372,83.5646,83.6281,4450.0
2015-11-13 12:15:00,92.16,92.27,92.14,92.22,7637.0,83.6281,83.728,83.61,83.6826,7637.0
2015-11-13 12:20:00,92.29,92.3,92.19,92.19,2300.0,83.7461,83.7552,83.6554,83.6554,2300.0
2015-11-13 12:25:00,92.13,92.13,92.01,92.04,1900.0,83.6009,83.6009,83.492,83.5193,1900.0
2015-11-13 12:30:00,92.04,92.08,92.02,92.03,1986.0,83.5193,83.5556,83.5011,83.5102,1986.0
2015-11-13 12:35:00,92.02,92.02,91.9,91.92,1900.0,83.5011,83.5011,83.3922,83.4104,1900.0
2015-11-13 12:40:00,91.9,91.9,91.79,91.79,400.0,83.3922,83.3922,83.2924,83.2924,400.0
2015-11-13 12:45:00,91.83,91.84,91.71,91.74,700.0,83.3287,83.3378,83.2198,83.247,700.0
2015-11-13 12:50:00,91.83,91.88,91.83,91.88,900.0,83.3287,83.3741,83.3287,83.3741,900.0
2015-11-13 12:55:00,91.91,91.91,91.87,91.87,1300.0,83.4013,83.4013,83.365,83.365,1300.0
2015-11-13 13:00:00,91.84,91.95,91.84,91.9,1400.0,83.3378,83.4376,83.3378,83.3922,1400.0
2015-11-13 13:05:00,91.95,91.95,91.83,91.83,986.0,83.4376,83.4376,83.3287,83.3287,986.0
2015-11-13 13:10:00,91.75,91.77,91.75,91.76,300.0,83.2561,83.2743,83.2561,83.2652,300.0
2015-11-13 13:15:00,91.69,91.79,91.69,91.77,500.0,83.2017,83.2924,83.2017,83.2743,500.0
2015-11-13 13:20:00,91.78,91.81,91.71,91.79,1200.0,83.2833,83.3105,83.2198,83.2924,1200.0
2015-11-13 13:25:00,91.79,91.79,91.77,91.77,600.0,83.2924,83.2924,83.2743,83.2743,600.0
2015-11-13 13:30:00,91.74,91.84,91.74,91.84,900.0,83.247,83.3378,83.247,83.3378,900.0
2015-11-13 13:35:00,91.81,91.84,91.76,91.77,1200.0,83.3105,83.3378,83.2652,83.2743,1200.0
2015-11-13 13:40:00,91.8,91.96,91.79,91.91,3000.0,83.3015,83.4467,83.2924,83.4013,3000.0
2015-11-13 13:45:00,91.94,92.06,91.83,91.83,8350.0,83.4285,83.5374,83.3287,83.3287,8350.0
2015-11-13 13:50:00,91.83,91.88,91.75,91.75,11904.0,83.3287,83.3741,83.2561,83.2561,11904.0
2015-11-13 13:55:00,91.8,91.83,91.75,91.83,1733.0,83.3015,83.3287,83.2561,83.3287,1733.0
2015-11-13 14:00:00,91.79,91.79,91.7,91.72,3348.0,83.2924,83.2924,83.2107,83.2289,3348.0
2015-11-13 14:05:00,91.68,91.73,91.49,91.49,6352.0,83.1926,83.238,83.0202,83.0202,6352.0
2015-11-13 14:10:00,91.51,91.67,91.47,91.58,950.0,83.0383,83.1835,83.002,83.1018,950.0
2015-11-13 14:15:00,91.61,91.68,91.57,91.66,400.0,83.1291,83.1926,83.0928,83.1744,400.0
2015-11-13 14:20:00,91.68,91.68,91.6,91.66,2500.0,83.1926,83.1926,83.12,83.1744,2500.0
2015-11-13 14:25:00,91.61,91.61,91.54,91.56,2700.0,83.1291,83.1291,83.0655,83.0837,2700.0
2015-11-13 14:30:00,91.57,91.71,91.57,91.67,2000.0,83.0928,83.2198,83.0928,83.1835,2000.0
2015-11-13 14:35:00,91.7,91.74,91.66,91.74,8449.0,83.2107,83.247,83.1744,83.247,8449.0
2015-11-13 14:40:00,91.75,91.78,91.71,91.78,4338.0,83.2561,83.2833,83.2198,83.2833,4338.0
2015-11-13 14:45:00,91.75,91.81,91.74,91.78,5748.0,83.2561,83.3105,83.247,83.2833,5748.0
2015-11-13 14:50:00,91.84,91.86,91.64,91.64,6925.0,83.3378,83.3559,83.1563,83.1563,6925.0
2015-11-13 14:55:00,91.64,91.7,91.59,91.7,8398.0,83.1563,83.2107,83.1109,83.2107,8398.0
2015-11-13 15:00:00,91.74,91.85,91.74,91.77,4306.0,83.247,83.3468,83.247,83.2743,4306.0
2015-11-13 15:05:00,91.79,91.79,91.68,91.7,4533.0,83.2924,83.2924,83.1926,83.2107,4533.0
2015-11-13 15:10:00,91.68,91.76,91.68,91.76,1900.0,83.1926,83.2652,83.1926,83.2652,1900.0
2015-11-13 15:15:00,91.76,91.77,91.49,91.49,17989.0,83.2652,83.2743,83.0202,83.0202,17989.0
2015-11-13 15:20:00,91.48,91.51,91.39,91.46,4900.0,83.0111,83.0383,82.9294,82.9929,4900.0
2015-11-13 15:25:00,91.48,91.56,91.32,91.53,6450.0,83.0111,83.0837,82.8659,83.0565,6450.0
2015-11-13 15:30:00,91.53,91.67,91.48,91.54,9999.0,83.0565,83.1835,83.0111,83.0655,9999.0
2015-11-13 15:35:00,91.57,91.62,91.48,91.53,11996.0,83.0928,83.1381,83.0111,83.0565,11996.0
2015-11-13 15:40:00,91.54,91.56,91.36,91.36,19804.0,83.0655,83.0837,82.9022,82.9022,19804.0
2015-11-13 15:45:00,91.37,91.52,91.33,91.5,8997.0,82.9113,83.0474,82.875,83.0292,8997.0
2015-11-13 15:50:00,91.48,91.51,91.37,91.39,14200.0,83.0111,83.0383,82.9113,82.9294,14200.0
2015-11-13 15:55:00,91.37,91.43,91.32,91.35,16114.0,82.9113,82.9657,82.8659,82.8931,16114.0
2015-11-16 09:30:00,90.6,90.73,90.41,90.53,149679.0,82.2126,82.3305,82.0402,82.149,149679.0
2015-11-16 09:35:00,90.53,90.82,90.49,90.78,25083.0,82.149,82.4122,82.1127,82.3759,25083.0
2015-11-16 09:40:00,90.89,91.0,90.79,90.9,21691.0,82.4757,82.5755,82.385,82.4848,21691.0
2015-11-16 09:45:00,90.86,91.03,90.85,90.96,23530.0,82.4485,82.6028,82.4394,82.5392,23530.0
2015-11-16 09:50:00,91.01,91.08,90.97,91.03,7335.0,82.5846,82.6481,82.5483,82.6028,7335.0
2015-11-16 09:55:00,91.03,91.04,90.62,90.69,12796.0,82.6028,82.6118,82.2307,82.2942,12796.0
2015-11-16 10:00:00,90.69,90.78,90.6,90.78,2950.0,82.2942,82.3759,82.2126,82.3759,2950.0
2015-11-16 10:05:00,90.73,90.73,90.53,90.54,7033.0,82.3305,82.3305,82.149,82.1581,7033.0
2015-11-16 10:10:00,90.54,90.63,90.48,90.53,6876.0,82.1581,82.2398,82.1037,82.149,6876.0
2015-11-16 10:15:00,90.53,90.55,90.46,90.47,9734.0,82.149,82.1672,82.0855,82.0946,9734.0
2015-11-16 10:20:00,90.48,90.66,90.43,90.62,7341.0,82.1037,82.267,82.0583,82.2307,7341.0
2015-11-16 10:25:00,90.62,90.64,90.51,90.62,5323.0,82.2307,82.2489,82.1309,82.2307,5323.0
2015-11-16 10:30:00,90.6,90.61,90.51,90.53,9051.0,82.2126,82.2216,82.1309,82.149,9051.0
2015-11-16 10:35:00,90.49,90.55,90.41,90.5,6032.0,82.1127,82.1672,82.0402,82.1218,6032.0
2015-11-16 10:40:00,90.46,90.56,90.42,90.51,6100.0,82.0855,82.1763,82.0492,82.1309,6100.0
2015-11-16 10:45:00,90.54,90.85,90.54,90.76,9785.0,82.1581,82.4394,82.1581,82.3578,9785.0
2015-11-16 10:50:00,90.75,90.87,90.75,90.8,2600.0,82.3487,82.4576,82.3487,82.394,2600.0
2015-11-16 10:55:00,90.8,90.98,90.79,90.9,19108.0,82.394,82.5574,82.385,82.4848,19108.0
2015-11-16 11:00:00,90.96,91.01,90.86,90.89,13148.0,82.5392,82.5846,82.4485,82.4757,13148.0
2015-11-16 11:05:00,90.88,90.95,90.88,90.88,3000.0,82.4666,82.5302,82.4666,82.4666,3000.0
2015-11-16 11:10:00,90.95,91.1,90.87,90.91,8003.0,82.5302,82.6663,82.4576,82.4939,8003.0
2015-11-16 11:15:00,90.89,90.95,90.82,90.91,17709.0,82.4757,82.5302,82.4122,82.4939,17709.0
2015-11-16 11:20:00,90.89,91.0,90.8,90.8,6092.0,82.4757,82.5755,82.394,82.394,6092.0
2015-11-16 11:25:00,90.83,90.92,90.76,90.84,7583.0,82.4213,82.5029,82.3578,82.4303,7583.0
2015-11-16 11:30:00,90.89,91.04,90.89,90.98,7823.0,82.4757,82.6118,82.4757,82.5574,7823.0
2015-11-16 11:35:00,91.05,91.27,91.01,91.23,5001.0,82.6209,82.8205,82.5846,82.7842,5001.0
2015-11-16 11:40:00,91.24,91.35,91.24,91.25,5800.0,82.7933,82.8931,82.7933,82.8024,5800.0
2015-11-16 11:45:00,91.25,91.37,91.21,91.34,2500.0,82.8024,82.9113,82.7661,82.8841,2500.0
2015-11-16 11:50:00,91.35,91.44,91.34,91.42,7200.0,82.8931,82.9748,82.8841,82.9567,7200.0
2015-11-16 11:55:00,91.42,91.45,91.39,91.44,2600.0,82.9567,82.9839,82.9294,82.9748,2600.0
2015-11-16 12:00:00,91.44,91.49,91.41,91.46,86500.0,82.9748,83.0202,82.9476,82.9929,86500.0
2015-11-16 12:05:00,91.47,91.47,91.4,91.44,3800.0,83.002,83.002,82.9385,82.9748,3800.0
2015-11-16 12:10:00,91.5,91.5,91.28,91.3,4020.0,83.0292,83.0292,82.8296,82.8478,4020.0
2015-11-16 12:15:00,91.32,91.38,91.24,91.32,3800.0,82.8659,82.9204,82.7933,82.8659,3800.0
2015-11-16 12:20:00,91.35,91.51,91.35,91.5,4700.0,82.8931,83.0383,82.8931,83.0292,4700.0
2015-11-16 12:25:00,91.5,91.51,91.35,91.42,9000.0,83.0292,83.0383,82.8931,82.9567,9000.0
2015-11-16 12:30:00,91.48,91.56,91.45,91.48,17339.0,83.0111,83.0837,82.9839,83.0111,17339.0
2015-11-16 12:35:00,91.51,91.58,91.43,91.57,9070.0,83.0383,83.1018,82.9657,83.0928,9070.0
2015-11-16 12:40:00,91.59,91.67,91.51,91.64,7724.0,83.1109,83.1835,83.0383,83.1563,7724.0
2015-11-16 12:45:00,91.64,91.79,91.62,91.71,15325.0,83.1563,83.2924,83.1381,83.2198,15325.0
2015-11-16 12:50:00,91.71,91.8,91.59,91.66,11126.0,83.2198,83.3015,83.1109,83.1744,11126.0
2015-11-16 12:55:00,91.67,91.73,91.61,91.7,4644.0,83.1835,83.238,83.1291,83.2107,4644.0
2015-11-16 13:00:00,91.71,91.84,91.7,91.81,2624.0,83.2198,83.3378,83.2107,83.3105,2624.0
2015-11-16 13:05:00,91.8,91.84,91.73,91.77,5375.0,83.3015,83.3378,83.238,83.2743,5375.0
2015-11-16 13:10:00,91.81,91.89,91.75,91.78,5100.0,83.3105,83.3831,83.2561,83.2833,5100.0
2015-11-16 13:15:00,91.8,92.02,91.8,92.0,12900.0,83.3015,83.5011,83.3015,83.483,12900.0
2015-11-16 13:20:00,91.98,92.05,91.95,92.01,18020.0,83.4648,83.5283,83.4376,83.492,18020.0
2015-11-16 13:25:00,92.01,92.01,91.92,91.97,6400.0,83.492,83.492,83.4104,83.4557,6400.0
2015-11-16 13:30:00,91.95,92.06,91.95,92.04,8100.0,83.4376,83.5374,83.4376,83.5193,8100.0
2015-11-16 13:35:00,92.03,92.06,91.99,92.03,6325.0,83.5102,83.5374,83.4739,83.5102,6325.0
2015-11-16 13:40:00,92.05,92.09,92.01,92.06,6900.0,83.5283,83.5646,83.492,83.5374,6900.0
2015-11-16 13:45:00,92.06,92.15,92.04,92.08,10347.0,83.5374,83.6191,83.5193,83.5556,10347.0
2015-11-16 13:50:00,92.07,92.14,92.0,92.06,21946.0,83.5465,83.61,83.483,83.5374,21946.0
2015-11-16 13:55:00,92.09,92.09,91.9,91.97,12000.0,83.5646,83.5646,83.3922,83.4557,12000.0
2015-11-16 14:00:00,91.99,92.03,91.89,91.95,15304.0,83.4739,83.5102,83.3831,83.4376,15304.0
2015-11-16 14:05:00,91.91,92.04,91.89,92.02,6417.0,83.4013,83.5193,83.3831,83.5011,6417.0
2015-11-16 14:10:00,92.01,92.09,91.9,92.03,21200.0,83.492,83.5646,83.3922,83.5102,21200.0
2015-11-16 14:15:00,92.03,92.11,92.03,92.08,15990.0,83.5102,83.5828,83.5102,83.5556,15990.0
2015-11-16 14:20:00,92.1,92.18,92.01,92.13,40755.0,83.5737,83.6463,83.492,83.6009,40755.0
2015-11-16 14:25:00,92.15,92.22,92.11,92.22,13150.0,83.6191,83.6826,83.5828,83.6826,13150.0
2015-11-16 14:30:00,92.2,92.25,92.17,92.18,14892.0,83.6644,83.7098,83.6372,83.6463,14892.0
2015-11-16 14:35:00,92.2,92.48,92.16,92.33,37053.0,83.6644,83.9185,83.6281,83.7824,37053.0
2015-11-16 14:40:00,92.33,92.35,92.2,92.26,18700.0,83.7824,83.8006,83.6644,83.7189,18700.0
2015-11-16 14:45:00,92.27,92.27,92.0,92.02,22160.0,83.728,83.728,83.483,83.5011,22160.0
2015-11-16 14:50:00,92.03,92.23,91.99,92.2,13400.0,83.5102,83.6917,83.4739,83.6644,13400.0
2015-11-16 14:55:00,92.2,92.24,92.03,92.1,19284.0,83.6644,83.7007,83.5102,83.5737,19284.0
2015-11-16 15:00:00,92.1,92.14,92.04,92.1,20638.0,83.5737,83.61,83.5193,83.5737,20638.0
2015-11-16 15:05:00,92.1,92.16,92.01,92.02,13800.0,83.5737,83.6281,83.492,83.5011,13800.0
2015-11-16 15:10:00,92.02,92.12,92.0,92.08,16141.0,83.5011,83.5918,83.483,83.5556,16141.0
2015-11-16 15:15:00,92.06,92.1,92.02,92.02,17622.0,83.5374,83.5737,83.5011,83.5011,17622.0
2015-11-16 15:20:00,92.04,92.23,92.01,92.2,11027.0,83.5193,83.6917,83.492,83.6644,11027.0
2015-11-16 15:25:00,92.16,92.25,92.13,92.2,11200.0,83.6281,83.7098,83.6009,83.6644,11200.0
2015-11-16 15:30:00,92.21,92.22,92.12,92.12,11800.0,83.6735,83.6826,83.5918,83.5918,11800.0
2015-11-16 15:35:00,92.1,92.19,92.1,92.17,16376.0,83.5737,83.6554,83.5737,83.6372,16376.0
2015-11-16 15:40:00,92.19,92.21,92.06,92.09,17721.0,83.6554,83.6735,83.5374,83.5646,17721.0
2015-11-16 15:45:00,92.09,92.15,92.08,92.12,19909.0,83.5646,83.6191,83.5556,83.5918,19909.0
2015-11-16 15:50:00,92.14,92.24,92.12,92.13,35777.0,83.61,83.7007,83.5918,83.6009,35777.0
2015-11-16 15:55:00,92.18,92.32,92.13,92.29,39966.0,83.6463,83.7733,83.6009,83.7461,39966.0
2015-11-17 09:30:00,92.21,92.24,92.06,92.06,11745.0,83.6735,83.7007,83.5374,83.5374,11745.0
2015-11-17 09:35:00,92.03,92.14,91.97,92.0,72305.0,83.5102,83.61,83.4557,83.483,72305.0
2015-11-17 09:40:00,92.04,92.26,92.03,92.24,25663.0,83.5193,83.7189,83.5102,83.7007,25663.0
2015-11-17 09:45:00,92.24,92.51,92.19,92.44,84352.0,83.7007,83.9457,83.6554,83.8822,84352.0
2015-11-17 09:50:00,92.45,92.55,92.41,92.43,16385.0,83.8913,83.982,83.855,83.8731,16385.0
2015-11-17 09:55:00,92.42,92.42,92.3,92.33,5925.0,83.8641,83.8641,83.7552,83.7824,5925.0
2015-11-17 10:00:00,92.36,92.44,92.29,92.29,3750.0,83.8096,83.8822,83.7461,83.7461,3750.0
2015-11-17 10:05:00,92.2,92.39,92.2,92.37,6910.0,83.6644,83.8369,83.6644,83.8187,6910.0
2015-11-17 10:10:00,92.38,92.46,92.35,92.35,6100.0,83.8278,83.9004,83.8006,83.8006,6100.0
2015-11-17 10:15:00,92.39,92.4,92.28,92.29,2128.0,83.8369,83.8459,83.737,83.7461,2128.0
2015-11-17 10:20:00,92.26,92.38,92.26,92.35,4530.0,83.7189,83.8278,83.7189,83.8006,4530.0
2015-11-17 10:25:00,92.36,92.44,92.36,92.41,3773.0,83.8096,83.8822,83.8096,83.855,3773.0
2015-11-17 10:30:00,92.4,92.47,92.35,92.41,10576.0,83.8459,83.9094,83.8006,83.855,10576.0
2015-11-17 10:35:00,92.34,92.35,92.28,92.32,6677.0,83.7915,83.8006,83.737,83.7733,6677.0
2015-11-17 10:40:00,92.31,92.35,92.25,92.25,7006.0,83.7643,83.8006,83.7098,83.7098,7006.0
2015-11-17 10:45:00,92.29,92.32,92.24,92.29,10841.0,83.7461,83.7733,83.7007,83.7461,10841.0
2015-11-17 10:50:00,92.36,92.41,92.29,92.41,4831.0,83.8096,83.855,83.7461,83.855,4831.0
2015-11-17 10:55:00,92.41,92.57,92.41,92.41,4949.0,83.855,84.0002,83.855,83.855,4949.0
2015-11-17 11:00:00,92.37,92.37,92.26,92.3,9140.0,83.8187,83.8187,83.7189,83.7552,9140.0
2015-11-17 11:05:00,92.3,92.34,92.19,92.29,5697.0,83.7552,83.7915,83.6554,83.7461,5697.0
2015-11-17 11:10:00,92.31,92.36,92.25,92.27,5888.0,83.7643,83.8096,83.7098,83.728,5888.0
2015-11-17 11:15:00,92.27,92.3,92.2,92.25,6500.0,83.728,83.7552,83.6644,83.7098,6500.0
2015-11-17 11:20:00,92.25,92.41,92.24,92.4,17278.0,83.7098,83.855,83.7007,83.8459,17278.0
2015-11-17 11:25:00,92.39,92.41,92.31,92.38,12477.0,83.8369,83.855,83.7643,83.8278,12477.0
2015-11-17 11:30:00,92.39,92.46,92.31,92.31,8493.0,83.8369,83.9004,83.7643,83.7643,8493.0
2015-11-17 11:35:00,92.31,92.35,92.3,92.35,1400.0,83.7643,83.8006,83.7552,83.8006,1400.0
2015-11-17 11:40:00,92.46,92.68,92.41,92.57,2500.0,83.9004,84.1,83.855,84.0002,2500.0
2015-11-17 11:45:00,92.61,92.69,92.54,92.58,13000.0,84.0365,84.1091,83.973,84.0093,13000.0
2015-11-17 11:50:00,92.56,92.6,92.46,92.51,14316.0,83.9911,84.0274,83.9004,83.9457,14316.0
2015-11-17 11:55:00,92.51,92.6,92.5,92.53,4320.0,83.9457,84.0274,83.9367,83.9639,4320.0
2015-11-17 12:00:00,92.54,92.63,92.52,92.54,15192.0,83.973,84.0546,83.9548,83.973,15192.0
2015-11-17 12:05:00,92.56,92.67,92.51,92.59,12487.0,83.9911,84.0909,83.9457,84.0183,12487.0
2015-11-17 12:10:00,92.62,92.69,92.59,92.61,4265.0,84.0456,84.1091,84.0183,84.0365,4265.0
2015-11-17 12:15:00,92.63,92.72,92.63,92.69,1530.0,84.0546,84.1363,84.0546,84.1091,1530.0
2015-11-17 12:20:00,92.72,92.73,92.58,92.58,3316.0,84.1363,84.1454,84.0093,84.0093,3316.0
2015-11-17 12:25:00,92.57,92.71,92.57,92.67,2400.0,84.0002,84.1272,84.0002,84.0909,2400.0
2015-11-17 12:30:00,92.63,92.75,92.58,92.67,4959.0,84.0546,84.1635,84.0093,84.0909,4959.0
2015-11-17 12:35:00,92.66,92.66,92.54,92.55,1900.0,84.0819,84.0819,83.973,83.982,1900.0
2015-11-17 12:40:00,92.5,92.58,92.42,92.54,4700.0,83.9367,84.0093,83.8641,83.973,4700.0
2015-11-17 12:45:00,92.54,92.57,92.44,92.51,15900.0,83.973,84.0002,83.8822,83.9457,15900.0
2015-11-17 12:50:00,92.5,92.6,92.5,92.55,8396.0,83.9367,84.0274,83.9367,83.982,8396.0
2015-11-17 12:55:00,92.58,92.64,92.57,92.61,4531.0,84.0093,84.0637,84.0002,84.0365,4531.0
2015-11-17 13:00:00,92.6,92.7,92.57,92.63,23393.0,84.0274,84.1182,84.0002,84.0546,23393.0
2015-11-17 13:05:00,92.63,92.68,92.56,92.57,3000.0,84.0546,84.1,83.9911,84.0002,3000.0
2015-11-17 13:10:00,92.63,92.66,92.56,92.6,17070.0,84.0546,84.0819,83.9911,84.0274,17070.0
2015-11-17 13:15:00,92.55,92.63,92.54,92.55,3300.0,83.982,84.0546,83.973,83.982,3300.0
2015-11-17 13:20:00,92.5,92.54,92.45,92.45,1000.0,83.9367,83.973,83.8913,83.8913,1000.0
2015-11-17 13:25:00,92.41,92.47,92.37,92.39,1900.0,83.855,83.9094,83.8187,83.8369,1900.0
2015-11-17 13:30:00,92.37,92.57,92.37,92.46,3258.0,83.8187,84.0002,83.8187,83.9004,3258.0
2015-11-17 13:35:00,92.47,92.52,92.45,92.46,9716.0,83.9094,83.9548,83.8913,83.9004,9716.0
2015-11-17 13:40:00,92.4,92.48,92.39,92.43,671.0,83.8459,83.9185,83.8369,83.8731,671.0
2015-11-17 13:45:00,92.37,92.42,92.35,92.42,600.0,83.8187,83.8641,83.8006,83.8641,600.0
2015-11-17 13:50:00,92.42,92.49,92.38,92.49,2437.0,83.8641,83.9276,83.8278,83.9276,2437.0
2015-11-17 13:55:00,92.54,92.63,92.52,92.58,1750.0,83.973,84.0546,83.9548,84.0093,1750.0
2015-11-17 14:00:00,92.59,92.64,92.45,92.57,9812.0,84.0183,84.0637,83.8913,84.0002,9812.0
2015-11-17 14:05:00,92.59,92.7,92.57,92.68,17344.0,84.0183,84.1182,84.0002,84.1,17344.0
2015-11-17 14:10:00,92.66,92.75,92.64,92.7,5445.0,84.0819,84.1635,84.0637,84.1182,5445.0
2015-11-17 14:15:00,92.69,92.72,92.56,92.59,7970.0,84.1091,84.1363,83.9911,84.0183,7970.0
2015-11-17 14:20:00,92.57,92.57,92.48,92.56,5311.0,84.0002,84.0002,83.9185,83.9911,5311.0
2015-11-17 14:25:00,92.53,92.53,92.2,92.21,24729.0,83.9639,83.9639,83.6644,83.6735,24729.0
2015-11-17 14:30:00,92.23,92.23,92.05,92.1,3000.0,83.6917,83.6917,83.5283,83.5737,3000.0
2015-11-17 14:35:00,92.14,92.24,92.04,92.24,3849.0,83.61,83.7007,83.5193,83.7007,3849.0
2015-11-17 14:40:00,92.31,92.32,91.92,91.95,6890.0,83.7643,83.7733,83.4104,83.4376,6890.0
2015-11-17 14:45:00,91.94,92.13,91.92,92.13,3971.0,83.4285,83.6009,83.4104,83.6009,3971.0
2015-11-17 14:50:00,92.11,92.21,91.95,92.06,6900.0,83.5828,83.6735,83.4376,83.5374,6900.0
2015-11-17 14:55:00,92.03,92.25,92.03,92.2,6375.0,83.5102,83.7098,83.5102,83.6644,6375.0
2015-11-17 15:00:00,92.2,92.25,91.97,92.07,11352.0,83.6644,83.7098,83.4557,83.5465,11352.0
2015-11-17 15:05:00,92.04,92.09,91.97,92.02,4271.0,83.5193,83.5646,83.4557,83.5011,4271.0
2015-11-17 15:10:00,92.03,92.07,91.84,91.97,6456.0,83.5102,83.5465,83.3378,83.4557,6456.0
2015-11-17 15:15:00,91.96,92.02,91.83,91.94,6090.0,83.4467,83.5011,83.3287,83.4285,6090.0
2015-11-17 15:20:00,91.87,92.03,91.82,91.94,6700.0,83.365,83.5102,83.3196,83.4285,6700.0
2015-11-17 15:25:00,91.95,91.99,91.85,91.95,8513.0,83.4376,83.4739,83.3468,83.4376,8513.0
2015-11-17 15:30:00,91.95,92.16,91.93,92.14,8805.0,83.4376,83.6281,83.4194,83.61,8805.0
2015-11-17 15:35:00,92.11,92.14,92.06,92.1,13139.0,83.5828,83.61,83.5374,83.5737,13139.0
2015-11-17 15:40:00,92.07,92.17,91.98,92.05,25364.0,83.5465,83.6372,83.4648,83.5283,25364.0
2015-11-17 15:45:00,92.08,92.13,91.86,91.95,14549.0,83.5556,83.6009,83.3559,83.4376,14549.0
2015-11-17 15:50:00,91.91,92.14,91.87,92.11,14738.0,83.4013,83.61,83.365,83.5828,14738.0
2015-11-17 15:55:00,92.12,92.12,91.97,92.04,29897.0,83.5918,83.5918,83.4557,83.5193,29897.0
2015-11-18 09:30:00,92.37,92.51,92.28,92.31,21735.0,83.8187,83.9457,83.737,83.7643,21735.0
2015-11-18 09:35:00,92.31,92.37,92.2,92.22,12025.0,83.7643,83.8187,83.6644,83.6826,12025.0
2015-11-18 09:40:00,92.22,92.34,92.16,92.3,10275.0,83.6826,83.7915,83.6281,83.7552,10275.0
2015-11-18 09:45:00,92.25,92.36,92.18,92.36,6819.0,83.7098,83.8096,83.6463,83.8096,6819.0
2015-11-18 09:50:00,92.34,92.4,92.29,92.36,4510.0,83.7915,83.8459,83.7461,83.8096,4510.0
2015-11-18 09:55:00,92.33,92.4,92.21,92.24,7653.0,83.7824,83.8459,83.6735,83.7007,7653.0
2015-11-18 10:00:00,92.24,92.32,92.2,92.32,3089.0,83.7007,83.7733,83.6644,83.7733,3089.0
2015-11-18 10:05:00,92.32,92.43,92.29,92.41,3199.0,83.7733,83.8731,83.7461,83.855,3199.0
2015-11-18 10:10:00,92.37,92.4,92.34,92.35,6007.0,83.8187,83.8459,83.7915,83.8006,6007.0
2015-11-18 10:15:00,92.34,92.34,92.21,92.21,4045.0,83.7915,83.7915,83.6735,83.6735,4045.0
2015-11-18 10:20:00,92.22,92.41,92.22,92.38,3908.0,83.6826,83.855,83.6826,83.8278,3908.0
2015-11-18 10:25:00,92.45,92.51,92.36,92.5,7685.0,83.8913,83.9457,83.8096,83.9367,7685.0
2015-11-18 10:30:00,92.49,92.53,92.27,92.27,22681.0,83.9276,83.9639,83.728,83.728,22681.0
2015-11-18 10:35:00,92.32,92.41,92.3,92.41,3100.0,83.7733,83.855,83.7552,83.855,3100.0
2015-11-18 10:40:00,92.41,92.45,92.4,92.45,5746.0,83.855,83.8913,83.8459,83.8913,5746.0
2015-11-18 10:45:00,92.42,92.43,92.37,92.37,4587.0,83.8641,83.8731,83.8187,83.8187,4587.0
2015-11-18 10:50:00,92.38,92.41,92.32,92.33,3100.0,83.8278,83.855,83.7733,83.7824,3100.0
2015-11-18 10:55:00,92.34,92.4,92.33,92.35,10219.0,83.7915,83.8459,83.7824,83.8006,10219.0
2015-11-18 11:00:00,92.36,92.36,92.27,92.27,5305.0,83.8096,83.8096,83.728,83.728,5305.0
2015-11-18 11:05:00,92.3,92.32,92.23,92.32,1990.0,83.7552,83.7733,83.6917,83.7733,1990.0
2015-11-18 11:10:00,92.3,92.36,92.29,92.31,5850.0,83.7552,83.8096,83.7461,83.7643,5850.0
2015-11-18 11:15:00,92.31,92.33,92.25,92.29,3374.0,83.7643,83.7824,83.7098,83.7461,3374.0
2015-11-18 11:20:00,92.32,92.37,92.31,92.36,1300.0,83.7733,83.8187,83.7643,83.8096,1300.0
2015-11-18 11:25:00,92.33,92.35,92.19,92.21,12178.0,83.7824,83.8006,83.6554,83.6735,12178.0
2015-11-18 11:30:00,92.28,92.28,92.19,92.26,9121.0,83.737,83.737,83.6554,83.7189,9121.0
2015-11-18 11:35:00,92.25,92.34,92.16,92.34,3350.0,83.7098,83.7915,83.6281,83.7915,3350.0
2015-11-18 11:40:00,92.41,92.47,92.32,92.46,4300.0,83.855,83.9094,83.7733,83.9004,4300.0
2015-11-18 11:45:00,92.45,92.52,92.45,92.51,8485.0,83.8913,83.9548,83.8913,83.9457,8485.0
2015-11-18 11:50:00,92.51,92.62,92.51,92.6,13234.0,83.9457,84.0456,83.9457,84.0274,13234.0
2015-11-18 11:55:00,92.54,92.65,92.53,92.61,6984.0,83.973,84.0728,83.9639,84.0365,6984.0
2015-11-18 12:00:00,92.62,92.75,92.6,92.75,17362.0,84.0456,84.1635,84.0274,84.1635,17362.0
2015-11-18 12:05:00,92.75,92.8,92.72,92.8,12072.0,84.1635,84.2089,84.1363,84.2089,12072.0
2015-11-18 12:10:00,92.8,92.9,92.8,92.9,10095.0,84.2089,84.2996,84.2089,84.2996,10095.0
2015-11-18 12:15:00,92.9,92.98,92.87,92.96,11933.0,84.2996,84.3722,84.2724,84.3541,11933.0
2015-11-18 12:20:00,92.98,93.0,92.95,92.98,13697.0,84.3722,84.3904,84.345,84.3722,13697.0
2015-11-18 12:25:00,92.97,92.98,92.93,92.95,7588.0,84.3632,84.3722,84.3269,84.345,7588.0
2015-11-18 12:30:00,92.98,92.99,92.88,92.91,10489.0,84.3722,84.3813,84.2815,84.3087,10489.0
2015-11-18 12:35:00,92.91,92.92,92.81,92.85,8561.0,84.3087,84.3178,84.218,84.2543,8561.0
2015-11-18 12:40:00,92.87,92.89,92.73,92.77,6950.0,84.2724,84.2906,84.1454,84.1817,6950.0
2015-11-18 12:45:00,92.78,92.9,92.78,92.83,1000.0,84.1907,84.2996,84.1907,84.2361,1000.0
2015-11-18 12:50:00,92.87,92.9,92.86,92.89,1200.0,84.2724,84.2996,84.2633,84.2906,1200.0
2015-11-18 12:55:00,92.84,92.9,92.82,92.9,1400.0,84.2452,84.2996,84.227,84.2996,1400.0
2015-11-18 13:00:00,92.9,92.97,92.89,92.96,3500.0,84.2996,84.3632,84.2906,84.3541,3500.0
2015-11-18 13:05:00,92.92,93.01,92.9,93.0,7212.0,84.3178,84.3995,84.2996,84.3904,7212.0
2015-11-18 13:10:00,92.99,93.05,92.99,93.0,2600.0,84.3813,84.4358,84.3813,84.3904,2600.0
2015-11-18 13:15:00,92.97,92.99,92.9,92.97,6100.0,84.3632,84.3813,84.2996,84.3632,6100.0
2015-11-18 13:20:00,92.99,93.05,92.97,93.04,10109.0,84.3813,84.4358,84.3632,84.4267,10109.0
2015-11-18 13:25:00,93.04,93.1,92.98,93.0,2820.0,84.4267,84.4811,84.3722,84.3904,2820.0
2015-11-18 13:30:00,93.02,93.06,93.0,93.0,1590.0,84.4085,84.4448,84.3904,84.3904,1590.0
2015-11-18 13:35:00,93.0,93.09,92.98,93.08,1540.0,84.3904,84.472,84.3722,84.463,1540.0
2015-11-18 13:40:00,93.1,93.12,93.07,93.1,11550.0,84.4811,84.4993,84.4539,84.4811,11550.0
2015-11-18 13:45:00,93.1,93.14,92.95,92.96,12897.0,84.4811,84.5174,84.345,84.3541,12897.0
2015-11-18 13:50:00,92.95,92.95,92.74,92.74,12011.0,84.345,84.345,84.1545,84.1545,12011.0
2015-11-18 13:55:00,92.75,92.85,92.73,92.77,17879.0,84.1635,84.2543,84.1454,84.1817,17879.0
2015-11-18 14:00:00,92.77,92.85,92.56,92.62,21750.0,84.1817,84.2543,83.9911,84.0456,21750.0
2015-11-18 14:05:00,92.77,92.85,92.7,92.84,6640.0,84.1817,84.2543,84.1182,84.2452,6640.0
2015-11-18 14:10:00,92.84,93.0,92.84,92.93,19267.0,84.2452,84.3904,84.2452,84.3269,19267.0
2015-11-18 14:15:00,92.91,92.93,92.86,92.92,3736.0,84.3087,84.3269,84.2633,84.3178,3736.0
2015-11-18 14:20:00,93.0,93.0,92.91,92.95,6082.0,84.3904,84.3904,84.3087,84.345,6082.0
2015-11-18 14:25:00,92.98,93.05,92.93,93.05,3017.0,84.3722,84.4358,84.3269,84.4358,3017.0
2015-11-18 14:30:00,93.05,93.05,92.98,93.05,6090.0,84.4358,84.4358,84.3722,84.4358,6090.0
2015-11-18 14:35:00,93.05,93.1,93.04,93.07,9357.0,84.4358,84.4811,84.4267,84.4539,9357.0
2015-11-18 14:40:00,93.1,93.15,93.06,93.15,9419.0,84.4811,84.5265,84.4448,84.5265,9419.0
2015-11-18 14:45:00,93.15,93.15,93.07,93.14,7412.0,84.5265,84.5265,84.4539,84.5174,7412.0
2015-11-18 14:50:00,93.11,93.15,93.07,93.14,3158.0,84.4902,84.5265,84.4539,84.5174,3158.0
2015-11-18 14:55:00,93.14,93.2,93.12,93.19,9421.0,84.5174,84.5719,84.4993,84.5628,9421.0
2015-11-18 15:00:00,93.18,93.19,93.16,93.17,1575.0,84.5537,84.5628,84.5356,84.5446,1575.0
2015-11-18 15:05:00,93.2,93.2,93.14,93.14,4560.0,84.5719,84.5719,84.5174,84.5174,4560.0
2015-11-18 15:10:00,93.14,93.21,93.08,93.13,5757.0,84.5174,84.5809,84.463,84.5083,5757.0
2015-11-18 15:15:00,93.13,93.25,93.09,93.21,7770.0,84.5083,84.6172,84.472,84.5809,7770.0
2015-11-18 15:20:00,93.2,93.2,93.04,93.05,9450.0,84.5719,84.5719,84.4267,84.4358,9450.0
2015-11-18 15:25:00,93.05,93.11,92.98,93.0,11401.0,84.4358,84.4902,84.3722,84.3904,11401.0
2015-11-18 15:30:00,93.0,93.1,92.97,93.06,23900.0,84.3904,84.4811,84.3632,84.4448,23900.0
2015-11-18 15:35:00,93.07,93.07,92.99,92.99,8664.0,84.4539,84.4539,84.3813,84.3813,8664.0
2015-11-18 15:40:00,92.99,93.11,92.98,93.03,21650.0,84.3813,84.4902,84.3722,84.4176,21650.0
2015-11-18 15:45:00,93.0,93.11,93.0,93.08,18166.0,84.3904,84.4902,84.3904,84.463,18166.0
2015-11-18 15:50:00,93.08,93.19,93.08,93.15,27801.0,84.463,84.5628,84.463,84.5265,27801.0
2015-11-18 15:55:00,93.16,93.23,93.08,93.11,67260.0,84.5356,84.5991,84.463,84.4902,67260.0
2015-11-19 09:30:00,92.93,92.93,92.61,92.69,37792.0,84.3269,84.3269,84.0365,84.1091,37792.0
2015-11-19 09:35:00,92.69,92.74,92.51,92.56,33058.0,84.1091,84.1545,83.9457,83.9911,33058.0
2015-11-19 09:40:00,92.57,92.66,92.56,92.63,23888.0,84.0002,84.0819,83.9911,84.0546,23888.0
2015-11-19 09:45:00,92.65,92.79,92.6,92.72,11961.0,84.0728,84.1998,84.0274,84.1363,11961.0
2015-11-19 09:50:00,92.72,92.74,92.57,92.63,15607.0,84.1363,84.1545,84.0002,84.0546,15607.0
2015-11-19 09:55:00,92.64,92.73,92.56,92.66,9078.0,84.0637,84.1454,83.9911,84.0819,9078.0
2015-11-19 10:00:00,92.69,92.69,92.59,92.65,3712.0,84.1091,84.1091,84.0183,84.0728,3712.0
2015-11-19 10:05:00,92.64,92.81,92.62,92.81,3100.0,84.0637,84.218,84.0456,84.218,3100.0
2015-11-19 10:10:00,92.83,92.83,92.69,92.72,6513.0,84.2361,84.2361,84.1091,84.1363,6513.0
2015-11-19 10:15:00,92.73,92.73,92.63,92.64,4300.0,84.1454,84.1454,84.0546,84.0637,4300.0
2015-11-19 10:20:00,92.66,92.79,92.65,92.79,3700.0,84.0819,84.1998,84.0728,84.1998,3700.0
2015-11-19 10:25:00,92.79,92.81,92.72,92.79,17665.0,84.1998,84.218,84.1363,84.1998,17665.0
2015-11-19 10:30:00,92.78,92.89,92.77,92.8,14457.0,84.1907,84.2906,84.1817,84.2089,14457.0
2015-11-19 10:35:00,92.79,92.86,92.74,92.82,8332.0,84.1998,84.2633,84.1545,84.227,8332.0
2015-11-19 10:40:00,92.82,92.98,92.82,92.9,13440.0,84.227,84.3722,84.227,84.2996,13440.0
2015-11-19 10:45:00,92.93,92.97,92.84,92.95,20208.0,84.3269,84.3632,84.2452,84.345,20208.0
2015-11-19 10:50:00,92.94,93.0,92.94,93.0,14675.0,84.3359,84.3904,84.3359,84.3904,14675.0
2015-11-19 10:55:00,93.0,93.06,92.93,93.05,32557.0,84.3904,84.4448,84.3269,84.4358,32557.0
2015-11-19 11:00:00,93.05,93.06,93.01,93.04,27018.0,84.4358,84.4448,84.3995,84.4267,27018.0
2015-11-19 11:05:00,93.04,93.15,93.03,93.15,47657.0,84.4267,84.5265,84.4176,84.5265,47657.0
2015-11-19 11:10:00,93.15,93.15,93.05,93.1,36279.0,84.5265,84.5265,84.4358,84.4811,36279.0
2015-11-19 11:15:00,93.1,93.12,93.06,93.12,26905.0,84.4811,84.4993,84.4448,84.4993,26905.0
2015-11-19 11:20:00,93.12,93.23,93.11,93.18,46829.0,84.4993,84.5991,84.4902,84.5537,46829.0
2015-11-19 11:25:00,93.19,93.25,93.18,93.25,27743.0,84.5628,84.6172,84.5537,84.6172,27743.0
2015-11-19 11:30:00,93.25,93.36,93.24,93.27,15170.0,84.6172,84.7171,84.6082,84.6354,15170.0
2015-11-19 11:35:00,93.27,93.45,93.2,93.45,22082.0,84.6354,84.7987,84.5719,84.7987,22082.0
2015-11-19 11:40:00,93.42,93.56,93.41,93.52,19195.0,84.7715,84.8985,84.7624,84.8622,19195.0
2015-11-19 11:45:00,93.52,93.53,93.38,93.38,5300.0,84.8622,84.8713,84.7352,84.7352,5300.0
2015-11-19 11:50:00,93.37,93.41,93.3,93.36,11800.0,84.7261,84.7624,84.6626,84.7171,11800.0
2015-11-19 11:55:00,93.37,93.53,93.33,93.5,16933.0,84.7261,84.8713,84.6898,84.8441,16933.0
2015-11-19 12:00:00,93.53,93.67,93.48,93.48,37816.0,84.8713,84.9984,84.8259,84.8259,37816.0
2015-11-19 12:05:00,93.5,93.5,93.42,93.44,19185.0,84.8441,84.8441,84.7715,84.7896,19185.0
2015-11-19 12:10:00,93.44,93.47,93.42,93.46,19570.0,84.7896,84.8169,84.7715,84.8078,19570.0
2015-11-19 12:15:00,93.46,93.47,93.41,93.41,11138.0,84.8078,84.8169,84.7624,84.7624,11138.0
2015-11-19 12:20:00,93.43,93.47,93.38,93.45,10624.0,84.7806,84.8169,84.7352,84.7987,10624.0
2015-11-19 12:25:00,93.47,93.62,93.42,93.47,91840.0,84.8169,84.953,84.7715,84.8169,91840.0
2015-11-19 12:30:00,93.48,93.53,93.46,93.53,33404.0,84.8259,84.8713,84.8078,84.8713,33404.0
2015-11-19 12:35:00,93.53,93.53,93.5,93.52,29090.0,84.8713,84.8713,84.8441,84.8622,29090.0
2015-11-19 12:40:00,93.51,93.53,93.41,93.5,36289.0,84.8532,84.8713,84.7624,84.8441,36289.0
2015-11-19 12:45:00,93.52,93.62,93.51,93.6,9990.0,84.8622,84.953,84.8532,84.9348,9990.0
2015-11-19 12:50:00,93.57,93.65,93.53,93.55,8502.0,84.9076,84.9802,84.8713,84.8895,8502.0
2015-11-19 12:55:00,93.52,93.71,93.47,93.7,20393.0,84.8622,85.0347,84.8169,85.0256,20393.0
2015-11-19 13:00:00,93.71,93.8,93.66,93.71,10868.0,85.0347,85.1163,84.9893,85.0347,10868.0
2015-11-19 13:05:00,93.75,93.82,93.66,93.8,13065.0,85.0709,85.1345,84.9893,85.1163,13065.0
2015-11-19 13:10:00,93.76,93.77,93.68,93.74,4800.0,85.08,85.0891,85.0074,85.0619,4800.0
2015-11-19 13:15:00,93.75,93.82,93.72,93.77,17520.0,85.0709,85.1345,85.0437,85.0891,17520.0
2015-11-19 13:20:00,93.77,93.9,93.72,93.85,24862.0,85.0891,85.2071,85.0437,85.1617,24862.0
2015-11-19 13:25:00,93.82,93.84,93.75,93.78,3290.0,85.1345,85.1526,85.0709,85.0982,3290.0
2015-11-19 13:30:00,93.72,93.73,93.65,93.68,16781.0,85.0437,85.0528,84.9802,85.0074,16781.0
2015-11-19 13:35:00,93.7,93.71,93.63,93.65,24919.0,85.0256,85.0347,84.9621,84.9802,24919.0
2015-11-19 13:40:00,93.65,93.65,93.4,93.4,19500.0,84.9802,84.9802,84.7534,84.7534,19500.0
2015-11-19 13:45:00,93.4,93.4,93.32,93.37,5548.0,84.7534,84.7534,84.6808,84.7261,5548.0
2015-11-19 13:50:00,93.29,93.33,93.29,93.3,3602.0,84.6535,84.6898,84.6535,84.6626,3602.0
2015-11-19 13:55:00,93.33,93.34,93.11,93.11,5764.0,84.6898,84.6989,84.4902,84.4902,5764.0
2015-11-19 14:00:00,93.17,93.25,93.16,93.16,6438.0,84.5446,84.6172,84.5356,84.5356,6438.0
2015-11-19 14:05:00,93.13,93.18,93.08,93.09,17759.0,84.5083,84.5537,84.463,84.472,17759.0
2015-11-19 14:10:00,93.1,93.17,93.09,93.12,10900.0,84.4811,84.5446,84.472,84.4993,10900.0
2015-11-19 14:15:00,93.12,93.12,92.96,93.06,60621.0,84.4993,84.4993,84.3541,84.4448,60621.0
2015-11-19 14:20:00,93.07,93.09,93.03,93.07,3300.0,84.4539,84.472,84.4176,84.4539,3300.0
2015-11-19 14:25:00,93.03,93.1,92.99,93.06,12500.0,84.4176,84.4811,84.3813,84.4448,12500.0
2015-11-19 14:30:00,93.01,93.1,92.98,93.08,8367.0,84.3995,84.4811,84.3722,84.463,8367.0
2015-11-19 14:35:00,93.1,93.17,93.1,93.12,3739.0,84.4811,84.5446,84.4811,84.4993,3739.0
2015-11-19 14:40:00,93.13,93.21,93.11,93.17,1200.0,84.5083,84.5809,84.4902,84.5446,1200.0
2015-11-19 14:45:00,93.13,93.22,93.11,93.22,4900.0,84.5083,84.59,84.4902,84.59,4900.0
2015-11-19 14:50:00,93.22,93.27,93.1,93.11,91040.0,84.59,84.6354,84.4811,84.4902,91040.0
2015-11-19 14:55:00,93.11,93.17,93.03,93.08,19704.0,84.4902,84.5446,84.4176,84.463,19704.0
2015-11-19 15:00:00,93.09,93.23,93.09,93.13,208600.0,84.472,84.5991,84.472,84.5083,208600.0
2015-11-19 15:05:00,93.14,93.19,93.09,93.12,2700.0,84.5174,84.5628,84.472,84.4993,2700.0
2015-11-19 15:10:00,93.15,93.15,93.06,93.06,1600.0,84.5265,84.5265,84.4448,84.4448,1600.0
2015-11-19 15:15:00,93.15,93.24,93.11,93.19,3700.0,84.5265,84.6082,84.4902,84.5628,3700.0
2015-11-19 15:20:00,93.14,93.3,93.13,93.27,4000.0,84.5174,84.6626,84.5083,84.6354,4000.0
2015-11-19 15:25:00,93.26,93.33,93.21,93.32,5141.0,84.6263,84.6898,84.5809,84.6808,5141.0
2015-11-19 15:30:00,93.32,93.32,93.2,93.26,9692.0,84.6808,84.6808,84.5719,84.6263,9692.0
2015-11-19 15:35:00,93.26,93.27,93.18,93.24,6163.0,84.6263,84.6354,84.5537,84.6082,6163.0
2015-11-19 15:40:00,93.25,93.31,93.24,93.24,6700.0,84.6172,84.6717,84.6082,84.6082,6700.0
2015-11-19 15:45:00,93.22,93.3,93.21,93.26,22518.0,84.59,84.6626,84.5809,84.6263,22518.0
2015-11-19 15:50:00,93.26,93.33,93.2,93.28,23822.0,84.6263,84.6898,84.5719,84.6445,23822.0
2015-11-19 15:55:00,93.3,93.32,93.22,93.24,42352.0,84.6626,84.6808,84.59,84.6082,42352.0
2015-11-20 09:30:00,92.82,92.97,92.79,92.86,41534.0,84.227,84.3632,84.1998,84.2633,41534.0
2015-11-20 09:35:00,92.89,92.98,92.84,92.93,15490.0,84.2906,84.3722,84.2452,84.3269,15490.0
2015-11-20 09:40:00,92.95,92.97,92.83,92.87,22463.0,84.345,84.3632,84.2361,84.2724,22463.0
2015-11-20 09:45:00,92.86,92.95,92.79,92.79,24407.0,84.2633,84.345,84.1998,84.1998,24407.0
2015-11-20 09:50:00,92.81,92.88,92.7,92.79,11701.0,84.218,84.2815,84.1182,84.1998,11701.0
2015-11-20 09:55:00,92.83,92.88,92.74,92.81,12379.0,84.2361,84.2815,84.1545,84.218,12379.0
2015-11-20 10:00:00,92.77,92.82,92.68,92.68,6196.0,84.1817,84.227,84.1,84.1,6196.0
2015-11-20 10:05:00,92.7,92.79,92.68,92.76,6151.0,84.1182,84.1998,84.1,84.1726,6151.0
2015-11-20 10:10:00,92.79,92.88,92.74,92.87,15987.0,84.1998,84.2815,84.1545,84.2724,15987.0
2015-11-20 10:15:00,92.87,92.97,92.84,92.86,20721.0,84.2724,84.3632,84.2452,84.2633,20721.0
2015-11-20 10:20:00,92.87,92.87,92.72,92.79,15390.0,84.2724,84.2724,84.1363,84.1998,15390.0
2015-11-20 10:25:00,92.79,92.83,92.77,92.77,6631.0,84.1998,84.2361,84.1817,84.1817,6631.0
2015-11-20 10:30:00,92.8,92.84,92.75,92.75,8000.0,84.2089,84.2452,84.1635,84.1635,8000.0
2015-11-20 10:35:00,92.75,92.76,92.64,92.76,7300.0,84.1635,84.1726,84.0637,84.1726,7300.0
2015-11-20 10:40:00,92.72,92.72,92.54,92.57,8900.0,84.1363,84.1363,83.973,84.0002,8900.0
2015-11-20 10:45:00,92.59,92.68,92.55,92.64,10000.0,84.0183,84.1,83.982,84.0637,10000.0
2015-11-20 10:50:00,92.62,92.67,92.6,92.66,11350.0,84.0456,84.0909,84.0274,84.0819,11350.0
2015-11-20 10:55:00,92.62,92.66,92.49,92.52,10800.0,84.0456,84.0819,83.9276,83.9548,10800.0
2015-11-20 11:00:00,92.51,92.56,92.47,92.55,9850.0,83.9457,83.9911,83.9094,83.982,9850.0
2015-11-20 11:05:00,92.52,92.53,92.45,92.45,12500.0,83.9548,83.9639,83.8913,83.8913,12500.0
2015-11-20 11:10:00,92.45,92.52,92.41,92.46,14797.0,83.8913,83.9548,83.855,83.9004,14797.0
2015-11-20 11:15:00,92.44,92.61,92.44,92.59,7650.0,83.8822,84.0365,83.8822,84.0183,7650.0
2015-11-20 11:20:00,92.58,92.58,92.39,92.4,7878.0,84.0093,84.0093,83.8369,83.8459,7878.0
2015-11-20 11:25:00,92.44,92.44,92.36,92.37,5698.0,83.8822,83.8822,83.8096,83.8187,5698.0
2015-11-20 11:30:00,92.41,92.42,92.29,92.29,10330.0,83.855,83.8641,83.7461,83.7461,10330.0
2015-11-20 11:35:00,92.29,92.32,92.27,92.32,1805.0,83.7461,83.7733,83.728,83.7733,1805.0
2015-11-20 11:40:00,92.33,92.34,92.32,92.34,900.0,83.7824,83.7915,83.7733,83.7915,900.0
2015-11-20 11:45:00,92.34,92.36,92.29,92.35,1300.0,83.7915,83.8096,83.7461,83.8006,1300.0
2015-11-20 11:50:00,92.38,92.38,92.29,92.36,2200.0,83.8278,83.8278,83.7461,83.8096,2200.0
2015-11-20 11:55:00,92.39,92.58,92.39,92.58,3100.0,83.8369,84.0093,83.8369,84.0093,3100.0
2015-11-20 12:00:00,92.65,92.72,92.58,92.58,5800.0,84.0728,84.1363,84.0093,84.0093,5800.0
2015-11-20 12:05:00,92.57,92.68,92.44,92.68,3100.0,84.0002,84.1,83.8822,84.1,3100.0
2015-11-20 12:10:00,92.63,92.66,92.49,92.53,5300.0,84.0546,84.0819,83.9276,83.9639,5300.0
2015-11-20 12:15:00,92.55,92.57,92.51,92.53,3200.0,83.982,84.0002,83.9457,83.9639,3200.0
2015-11-20 12:20:00,92.56,92.59,92.47,92.5,2976.0,83.9911,84.0183,83.9094,83.9367,2976.0
2015-11-20 12:25:00,92.48,92.48,92.4,92.4,1500.0,83.9185,83.9185,83.8459,83.8459,1500.0
2015-11-20 12:30:00,92.39,92.48,92.39,92.46,2700.0,83.8369,83.9185,83.8369,83.9004,2700.0
2015-11-20 12:35:00,92.46,92.51,92.38,92.38,12330.0,83.9004,83.9457,83.8278,83.8278,12330.0
2015-11-20 12:40:00,92.37,92.42,92.33,92.38,3200.0,83.8187,83.8641,83.7824,83.8278,3200.0
2015-11-20 12:45:00,92.39,92.42,92.3,92.33,5900.0,83.8369,83.8641,83.7552,83.7824,5900.0
2015-11-20 12:50:00,92.3,92.34,92.23,92.26,8200.0,83.7552,83.7915,83.6917,83.7189,8200.0
2015-11-20 12:55:00,92.3,92.3,92.21,92.21,4186.0,83.7552,83.7552,83.6735,83.6735,4186.0
2015-11-20 13:00:00,92.27,92.3,92.18,92.2,12813.0,83.728,83.7552,83.6463,83.6644,12813.0
2015-11-20 13:05:00,92.24,92.25,92.05,92.12,11519.0,83.7007,83.7098,83.5283,83.5918,11519.0
2015-11-20 13:10:00,92.14,92.16,91.63,91.75,46862.0,83.61,83.6281,83.1472,83.2561,46862.0
2015-11-20 13:15:00,91.79,91.82,91.75,91.75,11060.0,83.2924,83.3196,83.2561,83.2561,11060.0
2015-11-20 13:20:00,91.75,91.8,91.74,91.79,13160.0,83.2561,83.3015,83.247,83.2924,13160.0
2015-11-20 13:25:00,91.77,91.82,91.72,91.74,9222.0,83.2743,83.3196,83.2289,83.247,9222.0
2015-11-20 13:30:00,91.77,91.77,91.66,91.67,9300.0,83.2743,83.2743,83.1744,83.1835,9300.0
2015-11-20 13:35:00,91.67,91.67,91.58,91.62,8700.0,83.1835,83.1835,83.1018,83.1381,8700.0
2015-11-20 13:40:00,91.62,91.67,91.57,91.61,8820.0,83.1381,83.1835,83.0928,83.1291,8820.0
2015-11-20 13:45:00,91.58,91.6,91.46,91.54,14245.0,83.1018,83.12,82.9929,83.0655,14245.0
2015-11-20 13:50:00,91.58,91.66,91.58,91.61,5300.0,83.1018,83.1744,83.1018,83.1291,5300.0
2015-11-20 13:55:00,91.58,91.61,91.51,91.55,8723.0,83.1018,83.1291,83.0383,83.0746,8723.0
2015-11-20 14:00:00,91.54,91.6,91.32,91.32,30141.0,83.0655,83.12,82.8659,82.8659,30141.0
2015-11-20 14:05:00,91.35,91.45,91.35,91.38,4384.0,82.8931,82.9839,82.8931,82.9204,4384.0
2015-11-20 14:10:00,91.37,91.38,91.21,91.21,11998.0,82.9113,82.9204,82.7661,82.7661,11998.0
2015-11-20 14:15:00,91.23,91.48,91.23,91.47,16648.0,82.7842,83.0111,82.7842,83.002,16648.0
2015-11-20 14:20:00,91.44,91.44,91.17,91.27,27604.0,82.9748,82.9748,82.7298,82.8205,27604.0
2015-11-20 14:25:00,91.23,91.23,91.15,91.2,10653.0,82.7842,82.7842,82.7116,82.757,10653.0
2015-11-20 14:30:00,91.17,91.45,91.15,91.43,13187.0,82.7298,82.9839,82.7116,82.9657,13187.0
2015-11-20 14:35:00,91.45,91.6,91.45,91.56,3624.0,82.9839,83.12,82.9839,83.0837,3624.0
2015-11-20 14:40:00,91.59,91.59,91.51,91.55,7800.0,83.1109,83.1109,83.0383,83.0746,7800.0
2015-11-20 14:45:00,91.54,91.58,91.51,91.54,9135.0,83.0655,83.1018,83.0383,83.0655,9135.0
2015-11-20 14:50:00,91.49,91.7,91.49,91.65,4700.0,83.0202,83.2107,83.0202,83.1654,4700.0
2015-11-20 14:55:00,91.64,91.64,91.46,91.49,11617.0,83.1563,83.1563,82.9929,83.0202,11617.0
2015-11-20 15:00:00,91.51,91.61,91.45,91.46,12737.0,83.0383,83.1291,82.9839,82.9929,12737.0
2015-11-20 15:05:00,91.46,91.47,91.33,91.41,11765.0,82.9929,83.002,82.875,82.9476,11765.0
2015-11-20 15:10:00,91.4,91.6,91.4,91.57,7800.0,82.9385,83.12,82.9385,83.0928,7800.0
2015-11-20 15:15:00,91.56,91.61,91.5,91.59,8950.0,83.0837,83.1291,83.0292,83.1109,8950.0
2015-11-20 15:20:00,91.59,91.59,91.5,91.52,10541.0,83.1109,83.1109,83.0292,83.0474,10541.0
2015-11-20 15:25:00,91.53,91.57,91.49,91.51,9500.0,83.0565,83.0928,83.0202,83.0383,9500.0
2015-11-20 15:30:00,91.54,91.54,91.47,91.48,13041.0,83.0655,83.0655,83.002,83.0111,13041.0
2015-11-20 15:35:00,91.49,91.52,91.37,91.43,21126.0,83.0202,83.0474,82.9113,82.9657,21126.0
2015-11-20 15:40:00,91.42,91.51,91.37,91.51,18050.0,82.9567,83.0383,82.9113,83.0383,18050.0
2015-11-20 15:45:00,91.5,91.6,91.5,91.53,17049.0,83.0292,83.12,83.0292,83.0565,17049.0
2015-11-20 15:50:00,91.55,91.56,91.32,91.32,47300.0,83.0746,83.0837,82.8659,82.8659,47300.0
2015-11-20 15:55:00,91.33,91.44,91.31,91.44,48379.0,82.875,82.9748,82.8568,82.9748,48379.0
2015-11-23 09:30:00,90.13,90.36,90.07,90.3,26485.0,81.7861,81.9948,81.7316,81.9403,26485.0
2015-11-23 09:35:00,90.28,90.36,90.11,90.3,24908.0,81.9222,81.9948,81.7679,81.9403,24908.0
2015-11-23 09:40:00,90.31,90.45,90.26,90.39,20826.0,81.9494,82.0765,81.904,82.022,20826.0
2015-11-23 09:45:00,90.41,90.52,90.41,90.49,11820.0,82.0402,82.14,82.0402,82.1127,11820.0
2015-11-23 09:50:00,90.52,90.58,90.48,90.48,5720.0,82.14,82.1944,82.1037,82.1037,5720.0
2015-11-23 09:55:00,90.52,90.62,90.52,90.58,6050.0,82.14,82.2307,82.14,82.1944,6050.0
2015-11-23 10:00:00,90.63,90.63,90.49,90.5,6320.0,82.2398,82.2398,82.1127,82.1218,6320.0
2015-11-23 10:05:00,90.54,90.64,90.54,90.64,3028.0,82.1581,82.2489,82.1581,82.2489,3028.0
2015-11-23 10:10:00,90.65,90.79,90.64,90.79,4001.0,82.2579,82.385,82.2489,82.385,4001.0
2015-11-23 10:15:00,90.82,90.93,90.82,90.91,1980.0,82.4122,82.512,82.4122,82.4939,1980.0
2015-11-23 10:20:00,90.95,90.96,90.76,90.82,5858.0,82.5302,82.5392,82.3578,82.4122,5858.0
2015-11-23 10:25:00,90.82,90.87,90.78,90.82,31810.0,82.4122,82.4576,82.3759,82.4122,31810.0
2015-11-23 10:30:00,90.81,91.03,90.81,91.02,4675.0,82.4031,82.6028,82.4031,82.5937,4675.0
2015-11-23 10:35:00,91.02,91.02,90.88,90.99,1600.0,82.5937,82.5937,82.4666,82.5665,1600.0
2015-11-23 10:40:00,90.94,91.02,90.94,90.99,9774.0,82.5211,82.5937,82.5211,82.5665,9774.0
2015-11-23 10:45:00,91.02,91.1,90.97,91.05,5900.0,82.5937,82.6663,82.5483,82.6209,5900.0
2015-11-23 10:50:00,91.08,91.08,90.99,91.08,5855.0,82.6481,82.6481,82.5665,82.6481,5855.0
2015-11-23 10:55:00,91.12,91.16,91.09,91.11,1866.0,82.6844,82.7207,82.6572,82.6754,1866.0
2015-11-23 11:00:00,91.09,91.1,90.93,90.97,5744.0,82.6572,82.6663,82.512,82.5483,5744.0
2015-11-23 11:05:00,90.94,91.0,90.9,90.9,13450.0,82.5211,82.5755,82.4848,82.4848,13450.0
2015-11-23 11:10:00,90.89,90.92,90.81,90.89,3950.0,82.4757,82.5029,82.4031,82.4757,3950.0
2015-11-23 11:15:00,90.9,90.9,90.79,90.84,2360.0,82.4848,82.4848,82.385,82.4303,2360.0
2015-11-23 11:20:00,90.89,90.89,90.78,90.78,5108.0,82.4757,82.4757,82.3759,82.3759,5108.0
2015-11-23 11:25:00,90.76,90.8,90.73,90.79,1700.0,82.3578,82.394,82.3305,82.385,1700.0
2015-11-23 11:30:00,90.73,90.73,90.63,90.63,10408.0,82.3305,82.3305,82.2398,82.2398,10408.0
2015-11-23 11:35:00,90.6,90.6,90.5,90.53,3700.0,82.2126,82.2126,82.1218,82.149,3700.0
2015-11-23 11:40:00,90.53,90.53,90.5,90.53,1000.0,82.149,82.149,82.1218,82.149,1000.0
2015-11-23 11:45:00,90.5,90.51,90.22,90.22,9260.0,82.1218,82.1309,81.8677,81.8677,9260.0
2015-11-23 11:50:00,90.26,90.34,90.25,90.34,4200.0,81.904,81.9766,81.895,81.9766,4200.0
2015-11-23 11:55:00,90.37,90.46,90.34,90.46,1200.0,82.0039,82.0855,81.9766,82.0855,1200.0
2015-11-23 12:00:00,90.46,90.46,90.29,90.33,2041.0,82.0855,82.0855,81.9313,81.9676,2041.0
2015-11-23 12:05:00,90.33,90.33,90.18,90.19,5100.0,81.9676,81.9676,81.8314,81.8405,5100.0
2015-11-23 12:10:00,90.26,90.43,90.26,90.33,1400.0,81.904,82.0583,81.904,81.9676,1400.0
2015-11-23 12:15:00,90.28,90.28,90.18,90.2,2900.0,81.9222,81.9222,81.8314,81.8496,2900.0
2015-11-23 12:20:00,90.19,90.22,90.18,90.18,1601.0,81.8405,81.8677,81.8314,81.8314,1601.0
2015-11-23 12:25:00,90.2,90.26,90.2,90.26,1500.0,81.8496,81.904,81.8496,81.904,1500.0
2015-11-23 12:30:00,90.23,90.23,90.11,90.19,4200.0,81.8768,81.8768,81.7679,81.8405,4200.0
2015-11-23 12:35:00,90.22,90.24,90.22,90.23,1900.0,81.8677,81.8859,81.8677,81.8768,1900.0
2015-11-23 12:40:00,90.26,90.33,90.26,90.32,1682.0,81.904,81.9676,81.904,81.9585,1682.0
2015-11-23 12:45:00,90.36,90.38,90.29,90.32,3815.0,81.9948,82.0129,81.9313,81.9585,3815.0
2015-11-23 12:50:00,90.45,90.52,90.45,90.48,1100.0,82.0765,82.14,82.0765,82.1037,1100.0
2015-11-23 12:55:00,90.46,90.46,90.35,90.35,2200.0,82.0855,82.0855,81.9857,81.9857,2200.0
2015-11-23 13:00:00,90.4,90.45,90.4,90.45,450.0,82.0311,82.0765,82.0311,82.0765,450.0
2015-11-23 13:05:00,90.45,90.45,90.4,90.4,400.0,82.0765,82.0765,82.0311,82.0311,400.0
2015-11-23 13:10:00,90.35,90.38,90.32,90.33,1097.0,81.9857,82.0129,81.9585,81.9676,1097.0
2015-11-23 13:15:00,90.34,90.38,90.32,90.35,2313.0,81.9766,82.0129,81.9585,81.9857,2313.0
2015-11-23 13:20:00,90.39,90.39,90.39,90.39,300.0,82.022,82.022,82.022,82.022,300.0
2015-11-23 13:25:00,90.36,90.4,90.3,90.4,1100.0,81.9948,82.0311,81.9403,82.0311,1100.0
2015-11-23 13:30:00,90.34,90.4,90.34,90.37,1500.0,81.9766,82.0311,81.9766,82.0039,1500.0
2015-11-23 13:35:00,90.38,90.43,90.37,90.43,600.0,82.0129,82.0583,82.0039,82.0583,600.0
2015-11-23 13:40:00,90.42,90.54,90.42,90.43,3988.0,82.0492,82.1581,82.0492,82.0583,3988.0
2015-11-23 13:45:00,90.45,90.46,90.43,90.46,1100.0,82.0765,82.0855,82.0583,82.0855,1100.0
2015-11-23 13:50:00,90.5,90.5,90.48,90.49,927.0,82.1218,82.1218,82.1037,82.1127,927.0
2015-11-23 13:55:00,90.48,90.5,90.43,90.46,5175.0,82.1037,82.1218,82.0583,82.0855,5175.0
2015-11-23 14:00:00,90.45,90.45,90.35,90.35,4800.0,82.0765,82.0765,81.9857,81.9857,4800.0
2015-11-23 14:05:00,90.36,90.36,90.2,90.2,2192.0,81.9948,81.9948,81.8496,81.8496,2192.0
2015-11-23 14:10:00,90.17,90.27,90.17,90.22,1939.0,81.8224,81.9131,81.8224,81.8677,1939.0
2015-11-23 14:15:00,90.17,90.21,90.11,90.11,3166.0,81.8224,81.8587,81.7679,81.7679,3166.0
2015-11-23 14:20:00,90.11,90.16,90.07,90.08,2558.0,81.7679,81.8133,81.7316,81.7407,2558.0
2015-11-23 14:25:00,90.08,90.1,90.08,90.1,400.0,81.7407,81.7589,81.7407,81.7589,400.0
2015-11-23 14:30:00,90.08,90.09,90.06,90.08,801.0,81.7407,81.7498,81.7226,81.7407,801.0
2015-11-23 14:35:00,90.08,90.09,89.99,89.99,2500.0,81.7407,81.7498,81.659,81.659,2500.0
2015-11-23 14:40:00,90.03,90.05,89.96,90.01,3000.0,81.6953,81.7135,81.6318,81.6772,3000.0
2015-11-23 14:45:00,90.01,90.06,89.96,90.0,1800.0,81.6772,81.7226,81.6318,81.6681,1800.0
2015-11-23 14:50:00,90.04,90.09,90.0,90.0,3500.0,81.7044,81.7498,81.6681,81.6681,3500.0
2015-11-23 14:55:00,90.0,90.01,89.97,89.99,4400.0,81.6681,81.6772,81.6409,81.659,4400.0
2015-11-23 15:00:00,90.01,90.11,90.01,90.11,2787.0,81.6772,81.7679,81.6772,81.7679,2787.0
2015-11-23 15:05:00,90.12,90.14,90.1,90.14,3519.0,81.777,81.7951,81.7589,81.7951,3519.0
2015-11-23 15:10:00,90.15,90.24,90.15,90.17,4225.0,81.8042,81.8859,81.8042,81.8224,4225.0
2015-11-23 15:15:00,90.16,90.29,90.16,90.26,2000.0,81.8133,81.9313,81.8133,81.904,2000.0
2015-11-23 15:20:00,90.26,90.28,90.25,90.28,2500.0,81.904,81.9222,81.895,81.9222,2500.0
2015-11-23 15:25:00,90.28,90.28,90.2,90.28,6338.0,81.9222,81.9222,81.8496,81.9222,6338.0
2015-11-23 15:30:00,90.26,90.28,90.24,90.27,4400.0,81.904,81.9222,81.8859,81.9131,4400.0
2015-11-23 15:35:00,90.25,90.31,90.21,90.27,5226.0,81.895,81.9494,81.8587,81.9131,5226.0
2015-11-23 15:40:00,90.27,90.35,90.23,90.3,8310.0,81.9131,81.9857,81.8768,81.9403,8310.0
2015-11-23 15:45:00,90.27,90.34,90.27,90.29,5654.0,81.9131,81.9766,81.9131,81.9313,5654.0
2015-11-23 15:50:00,90.28,90.29,90.25,90.29,5881.0,81.9222,81.9313,81.895,81.9313,5881.0
2015-11-23 15:55:00,90.27,90.31,90.19,90.24,14989.0,81.9131,81.9494,81.8405,81.8859,14989.0
2015-11-24 09:30:00,88.66,89.11,88.63,89.11,35167.0,80.4522,80.8605,80.4249,80.8605,35167.0
2015-11-24 09:35:00,89.12,89.2,89.03,89.2,13648.0,80.8696,80.9422,80.7879,80.9422,13648.0
2015-11-24 09:40:00,89.24,89.33,89.1,89.26,24336.0,80.9785,81.0601,80.8514,80.9966,24336.0
2015-11-24 09:45:00,89.27,89.27,89.12,89.14,5460.0,81.0057,81.0057,80.8696,80.8877,5460.0
2015-11-24 09:50:00,89.18,89.41,89.18,89.38,28370.0,80.924,81.1327,80.924,81.1055,28370.0
2015-11-24 09:55:00,89.41,89.42,89.33,89.38,14832.0,81.1327,81.1418,81.0601,81.1055,14832.0
2015-11-24 10:00:00,89.35,89.41,89.31,89.4,9370.0,81.0783,81.1327,81.042,81.1237,9370.0
2015-11-24 10:05:00,89.41,89.59,89.4,89.59,4258.0,81.1327,81.2961,81.1237,81.2961,4258.0
2015-11-24 10:10:00,89.63,89.63,89.41,89.43,11821.0,81.3324,81.3324,81.1327,81.1509,11821.0
2015-11-24 10:15:00,89.43,89.44,89.38,89.38,2520.0,81.1509,81.16,81.1055,81.1055,2520.0
2015-11-24 10:20:00,89.38,89.5,89.35,89.5,8030.0,81.1055,81.2144,81.0783,81.2144,8030.0
2015-11-24 10:25:00,89.47,89.55,89.39,89.49,34345.0,81.1872,81.2598,81.1146,81.2053,34345.0
2015-11-24 10:30:00,89.48,89.5,89.16,89.19,18328.0,81.1963,81.2144,80.9059,80.9331,18328.0
2015-11-24 10:35:00,89.2,89.25,89.09,89.25,5268.0,80.9422,80.9875,80.8424,80.9875,5268.0
2015-11-24 10:40:00,89.28,89.3,89.16,89.16,2000.0,81.0148,81.0329,80.9059,80.9059,2000.0
2015-11-24 10:45:00,89.11,89.11,88.86,88.87,22805.0,80.8605,80.8605,80.6336,80.6427,22805.0
2015-11-24 10:50:00,88.85,88.98,88.84,88.92,8350.0,80.6246,80.7425,80.6155,80.6881,8350.0
2015-11-24 10:55:00,88.92,88.98,88.84,88.84,5133.0,80.6881,80.7425,80.6155,80.6155,5133.0
2015-11-24 11:00:00,88.83,88.97,88.8,88.93,5727.0,80.6064,80.7335,80.5792,80.6972,5727.0
2015-11-24 11:05:00,89.1,89.26,89.1,89.23,1505.0,80.8514,80.9966,80.8514,80.9694,1505.0
2015-11-24 11:10:00,89.23,89.27,89.17,89.23,4150.0,80.9694,81.0057,80.9149,80.9694,4150.0
2015-11-24 11:15:00,89.29,89.32,89.19,89.23,8420.0,81.0238,81.0511,80.9331,80.9694,8420.0
2015-11-24 11:20:00,89.28,89.37,89.24,89.36,1778.0,81.0148,81.0964,80.9785,81.0874,1778.0
2015-11-24 11:25:00,89.35,89.45,89.35,89.43,2064.0,81.0783,81.169,81.0783,81.1509,2064.0
2015-11-24 11:30:00,89.51,89.55,89.5,89.54,1800.0,81.2235,81.2598,81.2144,81.2507,1800.0
2015-11-24 11:35:00,89.55,89.66,89.55,89.66,1200.0,81.2598,81.3596,81.2598,81.3596,1200.0
2015-11-24 11:40:00,89.71,89.71,89.59,89.59,617.0,81.405,81.405,81.2961,81.2961,617.0
2015-11-24 11:45:00,89.62,89.62,89.57,89.6,1900.0,81.3233,81.3233,81.2779,81.3051,1900.0
2015-11-24 11:50:00,89.67,89.75,89.67,89.75,2041.0,81.3687,81.4413,81.3687,81.4413,2041.0
2015-11-24 11:55:00,89.77,89.85,89.75,89.85,4198.0,81.4594,81.532,81.4413,81.532,4198.0
2015-11-24 12:00:00,89.89,89.96,89.81,89.89,6050.0,81.5683,81.6318,81.4957,81.5683,6050.0
2015-11-24 12:05:00,89.84,89.85,89.79,89.79,852.0,81.5229,81.532,81.4776,81.4776,852.0
2015-11-24 12:10:00,89.83,89.87,89.8,89.8,3600.0,81.5138,81.5501,81.4866,81.4866,3600.0
2015-11-24 12:15:00,89.79,89.81,89.75,89.78,2038.0,81.4776,81.4957,81.4413,81.4685,2038.0
2015-11-24 12:20:00,89.76,89.84,89.73,89.81,2500.0,81.4503,81.5229,81.4231,81.4957,2500.0
2015-11-24 12:25:00,89.78,89.87,89.73,89.79,4800.0,81.4685,81.5501,81.4231,81.4776,4800.0
2015-11-24 12:30:00,89.83,89.83,89.79,89.82,2000.0,81.5138,81.5138,81.4776,81.5048,2000.0
2015-11-24 12:35:00,89.83,89.86,89.78,89.86,6273.0,81.5138,81.5411,81.4685,81.5411,6273.0
2015-11-24 12:40:00,89.84,89.91,89.84,89.89,3900.0,81.5229,81.5864,81.5229,81.5683,3900.0
2015-11-24 12:45:00,89.9,90.01,89.83,89.99,10205.0,81.5774,81.6772,81.5138,81.659,10205.0
2015-11-24 12:50:00,89.99,90.09,89.99,90.09,4698.0,81.659,81.7498,81.659,81.7498,4698.0
2015-11-24 12:55:00,90.07,90.12,90.02,90.07,5313.0,81.7316,81.777,81.6863,81.7316,5313.0
2015-11-24 13:00:00,90.09,90.24,90.06,90.24,5990.0,81.7498,81.8859,81.7226,81.8859,5990.0
2015-11-24 13:05:00,90.25,90.3,90.21,90.23,3739.0,81.895,81.9403,81.8587,81.8768,3739.0
2015-11-24 13:10:00,90.27,90.27,90.16,90.2,2997.0,81.9131,81.9131,81.8133,81.8496,2997.0
2015-11-24 13:15:00,90.18,90.2,90.14,90.14,2600.0,81.8314,81.8496,81.7951,81.7951,2600.0
2015-11-24 13:20:00,90.18,90.25,90.16,90.21,2200.0,81.8314,81.895,81.8133,81.8587,2200.0
2015-11-24 13:25:00,90.21,90.4,90.21,90.4,3920.0,81.8587,82.0311,81.8587,82.0311,3920.0
2015-11-24 13:30:00,90.4,90.48,90.34,90.46,5850.0,82.0311,82.1037,81.9766,82.0855,5850.0
2015-11-24 13:35:00,90.44,90.44,90.26,90.3,8150.0,82.0674,82.0674,81.904,81.9403,8150.0
2015-11-24 13:40:00,90.29,90.42,90.27,90.41,2915.0,81.9313,82.0492,81.9131,82.0402,2915.0
2015-11-24 13:45:00,90.44,90.46,90.31,90.33,1200.0,82.0674,82.0855,81.9494,81.9676,1200.0
2015-11-24 13:50:00,90.4,90.41,90.31,90.37,2102.0,82.0311,82.0402,81.9494,82.0039,2102.0
2015-11-24 13:55:00,90.35,90.35,90.27,90.27,1188.0,81.9857,81.9857,81.9131,81.9131,1188.0
2015-11-24 14:00:00,90.31,90.48,90.28,90.45,2749.0,81.9494,82.1037,81.9222,82.0765,2749.0
2015-11-24 14:05:00,90.43,90.53,90.39,90.47,2750.0,82.0583,82.149,82.022,82.0946,2750.0
2015-11-24 14:10:00,90.45,90.54,90.42,90.42,9310.0,82.0765,82.1581,82.0492,82.0492,9310.0
2015-11-24 14:15:00,90.46,90.61,90.41,90.52,17305.0,82.0855,82.2216,82.0402,82.14,17305.0
2015-11-24 14:20:00,90.53,90.57,90.46,90.48,5819.0,82.149,82.1853,82.0855,82.1037,5819.0
2015-11-24 14:25:00,90.45,90.52,90.45,90.5,3100.0,82.0765,82.14,82.0765,82.1218,3100.0
2015-11-24 14:30:00,90.49,90.61,90.48,90.54,4695.0,82.1127,82.2216,82.1037,82.1581,4695.0
2015-11-24 14:35:00,90.51,90.51,90.45,90.45,1400.0,82.1309,82.1309,82.0765,82.0765,1400.0
2015-11-24 14:40:00,90.45,90.5,90.42,90.46,3557.0,82.0765,82.1218,82.0492,82.0855,3557.0
2015-11-24 14:45:00,90.5,90.53,90.45,90.52,2936.0,82.1218,82.149,82.0765,82.14,2936.0
2015-11-24 14:50:00,90.46,90.53,90.42,90.43,3500.0,82.0855,82.149,82.0492,82.0583,3500.0
2015-11-24 14:55:00,90.41,90.41,90.36,90.4,3086.0,82.0402,82.0402,81.9948,82.0311,3086.0
2015-11-24 15:00:00,90.44,90.45,90.37,90.4,1422.0,82.0674,82.0765,82.0039,82.0311,1422.0
2015-11-24 15:05:00,90.4,90.49,90.4,90.49,4255.0,82.0311,82.1127,82.0311,82.1127,4255.0
2015-11-24 15:10:00,90.5,90.52,90.48,90.5,2869.0,82.1218,82.14,82.1037,82.1218,2869.0
2015-11-24 15:15:00,90.49,90.56,90.44,90.49,2955.0,82.1127,82.1763,82.0674,82.1127,2955.0
2015-11-24 15:20:00,90.49,90.6,90.48,90.53,4100.0,82.1127,82.2126,82.1037,82.149,4100.0
2015-11-24 15:25:00,90.5,90.56,90.38,90.53,13356.0,82.1218,82.1763,82.0129,82.149,13356.0
2015-11-24 15:30:00,90.52,90.55,90.41,90.42,17522.0,82.14,82.1672,82.0402,82.0492,17522.0
2015-11-24 15:35:00,90.42,90.43,90.32,90.35,9844.0,82.0492,82.0583,81.9585,81.9857,9844.0
2015-11-24 15:40:00,90.35,90.35,90.28,90.33,6300.0,81.9857,81.9857,81.9222,81.9676,6300.0
2015-11-24 15:45:00,90.34,90.34,90.22,90.25,7600.0,81.9766,81.9766,81.8677,81.895,7600.0
2015-11-24 15:50:00,90.27,90.27,90.17,90.27,21200.0,81.9131,81.9131,81.8224,81.9131,21200.0
2015-11-24 15:55:00,90.24,90.33,90.23,90.25,34934.0,81.8859,81.9676,81.8768,81.895,34934.0
2015-11-25 09:30:00,90.55,90.65,90.51,90.65,14174.0,82.1672,82.2579,82.1309,82.2579,14174.0
2015-11-25 09:35:00,90.63,90.66,90.51,90.63,6760.0,82.2398,82.267,82.1309,82.2398,6760.0
2015-11-25 09:40:00,90.68,90.7,90.46,90.49,4123.0,82.2852,82.3033,82.0855,82.1127,4123.0
2015-11-25 09:45:00,90.54,90.71,90.5,90.67,2140.0,82.1581,82.3124,82.1218,82.2761,2140.0
2015-11-25 09:50:00,90.73,90.81,90.62,90.69,12408.0,82.3305,82.4031,82.2307,82.2942,12408.0
2015-11-25 09:55:00,90.73,90.93,90.71,90.86,4718.0,82.3305,82.512,82.3124,82.4485,4718.0
2015-11-25 10:00:00,90.8,90.9,90.8,90.9,2001.0,82.394,82.4848,82.394,82.4848,2001.0
2015-11-25 10:05:00,90.91,90.91,90.76,90.78,4241.0,82.4939,82.4939,82.3578,82.3759,4241.0
2015-11-25 10:10:00,90.77,90.81,90.68,90.81,12950.0,82.3668,82.4031,82.2852,82.4031,12950.0
2015-11-25 10:15:00,90.81,90.92,90.81,90.92,700.0,82.4031,82.5029,82.4031,82.5029,700.0
2015-11-25 10:20:00,90.95,91.01,90.95,90.97,2650.0,82.5302,82.5846,82.5302,82.5483,2650.0
2015-11-25 10:25:00,90.95,90.99,90.91,90.94,6985.0,82.5302,82.5665,82.4939,82.5211,6985.0
2015-11-25 10:30:00,90.98,91.11,90.97,91.06,5700.0,82.5574,82.6754,82.5483,82.63,5700.0
2015-11-25 10:35:00,91.09,91.22,91.01,91.17,10665.0,82.6572,82.7752,82.5846,82.7298,10665.0
2015-11-25 10:40:00,91.18,91.33,91.18,91.27,4485.0,82.7389,82.875,82.7389,82.8205,4485.0
2015-11-25 10:45:00,91.28,91.3,91.23,91.3,3415.0,82.8296,82.8478,82.7842,82.8478,3415.0
2015-11-25 10:50:00,91.28,91.3,91.19,91.22,6507.0,82.8296,82.8478,82.7479,82.7752,6507.0
2015-11-25 10:55:00,91.24,91.25,91.23,91.23,1107.0,82.7933,82.8024,82.7842,82.7842,1107.0
2015-11-25 11:00:00,91.24,91.34,91.24,91.28,4323.0,82.7933,82.8841,82.7933,82.8296,4323.0
2015-11-25 11:05:00,91.26,91.35,91.22,91.22,6223.0,82.8115,82.8931,82.7752,82.7752,6223.0
2015-11-25 11:10:00,91.26,91.26,91.12,91.16,4206.0,82.8115,82.8115,82.6844,82.7207,4206.0
2015-11-25 11:15:00,91.18,91.23,91.15,91.21,2600.0,82.7389,82.7842,82.7116,82.7661,2600.0
2015-11-25 11:20:00,91.22,91.22,91.15,91.17,2623.0,82.7752,82.7752,82.7116,82.7298,2623.0
2015-11-25 11:25:00,91.17,91.2,91.01,91.04,2954.0,82.7298,82.757,82.5846,82.6118,2954.0
2015-11-25 11:30:00,91.01,91.15,90.98,91.15,5442.0,82.5846,82.7116,82.5574,82.7116,5442.0
2015-11-25 11:35:00,91.23,91.23,91.17,91.19,900.0,82.7842,82.7842,82.7298,82.7479,900.0
2015-11-25 11:40:00,91.17,91.22,91.16,91.22,1000.0,82.7298,82.7752,82.7207,82.7752,1000.0
2015-11-25 11:45:00,91.21,91.31,91.21,91.3,3860.0,82.7661,82.8568,82.7661,82.8478,3860.0
2015-11-25 11:50:00,91.37,91.47,91.37,91.45,800.0,82.9113,83.002,82.9113,82.9839,800.0
2015-11-25 11:55:00,91.47,91.47,91.43,91.44,1600.0,83.002,83.002,82.9657,82.9748,1600.0
2015-11-25 12:00:00,91.46,91.46,91.46,91.46,100.0,82.9929,82.9929,82.9929,82.9929,100.0
2015-11-25 12:05:00,91.25,91.28,91.25,91.25,893.0,82.8024,82.8296,82.8024,82.8024,893.0
2015-11-25 12:10:00,91.25,91.25,91.23,91.23,353.0,82.8024,82.8024,82.7842,82.7842,353.0
2015-11-25 12:15:00,91.13,91.24,91.13,91.19,1201.0,82.6935,82.7933,82.6935,82.7479,1201.0
2015-11-25 12:20:00,91.21,91.21,91.14,91.2,300.0,82.7661,82.7661,82.7026,82.757,300.0
2015-11-25 12:25:00,91.14,91.21,91.14,91.17,1200.0,82.7026,82.7661,82.7026,82.7298,1200.0
2015-11-25 12:30:00,91.25,91.25,91.24,91.24,320.0,82.8024,82.8024,82.7933,82.7933,320.0
2015-11-25 12:35:00,91.23,91.25,91.22,91.25,500.0,82.7842,82.8024,82.7752,82.8024,500.0
2015-11-25 12:40:00,91.28,91.32,91.28,91.29,930.0,82.8296,82.8659,82.8296,82.8387,930.0
2015-11-25 12:45:00,91.27,91.27,91.26,91.26,800.0,82.8205,82.8205,82.8115,82.8115,800.0
2015-11-25 12:50:00,91.24,91.27,91.22,91.25,850.0,82.7933,82.8205,82.7752,82.8024,850.0
2015-11-25 12:55:00,91.23,91.26,91.23,91.26,500.0,82.7842,82.8115,82.7842,82.8115,500.0
2015-11-25 13:00:00,91.29,91.39,91.29,91.38,1700.0,82.8387,82.9294,82.8387,82.9204,1700.0
2015-11-25 13:05:00,91.39,91.42,91.32,91.32,5500.0,82.9294,82.9567,82.8659,82.8659,5500.0
2015-11-25 13:10:00,91.36,91.36,91.23,91.23,907.0,82.9022,82.9022,82.7842,82.7842,907.0
2015-11-25 13:15:00,91.17,91.23,91.14,91.14,1207.0,82.7298,82.7842,82.7026,82.7026,1207.0
2015-11-25 13:20:00,91.18,91.26,91.18,91.24,1400.0,82.7389,82.8115,82.7389,82.7933,1400.0
2015-11-25 13:25:00,91.23,91.25,91.12,91.12,975.0,82.7842,82.8024,82.6844,82.6844,975.0
2015-11-25 13:30:00,91.14,91.21,91.12,91.21,2000.0,82.7026,82.7661,82.6844,82.7661,2000.0
2015-11-25 13:35:00,91.19,91.2,91.19,91.19,800.0,82.7479,82.757,82.7479,82.7479,800.0
2015-11-25 13:40:00,91.17,91.25,91.15,91.2,900.0,82.7298,82.8024,82.7116,82.757,900.0
2015-11-25 13:45:00,91.2,91.2,91.13,91.19,1490.0,82.757,82.757,82.6935,82.7479,1490.0
2015-11-25 13:50:00,91.24,91.33,91.14,91.15,6627.0,82.7933,82.875,82.7026,82.7116,6627.0
2015-11-25 13:55:00,91.19,91.19,91.19,91.19,100.0,82.7479,82.7479,82.7479,82.7479,100.0
2015-11-25 14:00:00,91.17,91.24,91.16,91.16,2072.0,82.7298,82.7933,82.7207,82.7207,2072.0
2015-11-25 14:05:00,91.12,91.24,91.02,91.16,11400.0,82.6844,82.7933,82.5937,82.7207,11400.0
2015-11-25 14:10:00,91.18,91.25,91.16,91.25,500.0,82.7389,82.8024,82.7207,82.8024,500.0
2015-11-25 14:15:00,91.26,91.29,91.23,91.23,1930.0,82.8115,82.8387,82.7842,82.7842,1930.0
2015-11-25 14:20:00,91.2,91.24,91.17,91.18,1959.0,82.757,82.7933,82.7298,82.7389,1959.0
2015-11-25 14:25:00,91.19,91.24,91.16,91.16,2259.0,82.7479,82.7933,82.7207,82.7207,2259.0
2015-11-25 14:30:00,91.2,91.22,91.14,91.14,895.0,82.757,82.7752,82.7026,82.7026,895.0
2015-11-25 14:35:00,91.13,91.18,91.13,91.18,1794.0,82.6935,82.7389,82.6935,82.7389,1794.0
2015-11-25 14:40:00,91.21,91.21,91.15,91.15,1800.0,82.7661,82.7661,82.7116,82.7116,1800.0
2015-11-25 14:45:00,91.13,91.18,91.12,91.18,852.0,82.6935,82.7389,82.6844,82.7389,852.0
2015-11-25 14:50:00,91.16,91.19,91.1,91.19,1500.0,82.7207,82.7479,82.6663,82.7479,1500.0
2015-11-25 14:55:00,91.18,91.23,91.18,91.23,400.0,82.7389,82.7842,82.7389,82.7842,400.0
2015-11-25 15:00:00,91.23,91.23,91.21,91.22,910.0,82.7842,82.7842,82.7661,82.7752,910.0
2015-11-25 15:05:00,91.25,91.25,91.2,91.22,1700.0,82.8024,82.8024,82.757,82.7752,1700.0
2015-11-25 15:10:00,91.22,91.23,91.14,91.14,7422.0,82.7752,82.7842,82.7026,82.7026,7422.0
2015-11-25 15:15:00,91.1,91.16,91.08,91.13,2300.0,82.6663,82.7207,82.6481,82.6935,2300.0
2015-11-25 15:20:00,91.1,91.15,91.09,91.11,3038.0,82.6663,82.7116,82.6572,82.6754,3038.0
2015-11-25 15:25:00,91.09,91.13,91.04,91.13,2700.0,82.6572,82.6935,82.6118,82.6935,2700.0
2015-11-25 15:30:00,91.15,91.15,90.99,91.07,3000.0,82.7116,82.7116,82.5665,82.6391,3000.0
2015-11-25 15:35:00,91.05,91.07,91.0,91.03,3200.0,82.6209,82.6391,82.5755,82.6028,3200.0
2015-11-25 15:40:00,91.02,91.04,91.0,91.02,6036.0,82.5937,82.6118,82.5755,82.5937,6036.0
2015-11-25 15:45:00,91.03,91.06,90.98,91.06,6320.0,82.6028,82.63,82.5574,82.63,6320.0
2015-11-25 15:50:00,91.05,91.06,90.99,91.0,3600.0,82.6209,82.63,82.5665,82.5755,3600.0
2015-11-25 15:55:00,91.0,91.06,90.96,91.0,11140.0,82.5755,82.63,82.5392,82.5755,11140.0
2015-11-27 09:30:00,92.3,92.33,92.16,92.2,14800.0,83.7552,83.7824,83.6281,83.6644,14800.0
2015-11-27 09:35:00,92.26,92.26,92.1,92.19,16097.0,83.7189,83.7189,83.5737,83.6554,16097.0
2015-11-27 09:40:00,92.21,92.22,92.08,92.12,18083.0,83.6735,83.6826,83.5556,83.5918,18083.0
2015-11-27 09:45:00,92.12,92.19,92.06,92.07,2200.0,83.5918,83.6554,83.5374,83.5465,2200.0
2015-11-27 09:50:00,92.13,92.31,92.09,92.25,4295.0,83.6009,83.7643,83.5646,83.7098,4295.0
2015-11-27 09:55:00,92.29,92.29,92.22,92.29,2800.0,83.7461,83.7461,83.6826,83.7461,2800.0
2015-11-27 10:00:00,92.21,92.26,92.15,92.23,3025.0,83.6735,83.7189,83.6191,83.6917,3025.0
2015-11-27 10:05:00,92.23,92.33,92.23,92.23,3493.0,83.6917,83.7824,83.6917,83.6917,3493.0
2015-11-27 10:10:00,92.23,92.31,92.23,92.25,1687.0,83.6917,83.7643,83.6917,83.7098,1687.0
2015-11-27 10:15:00,92.14,92.25,92.12,92.25,5014.0,83.61,83.7098,83.5918,83.7098,5014.0
2015-11-27 10:20:00,92.24,92.36,92.24,92.29,2700.0,83.7007,83.8096,83.7007,83.7461,2700.0
2015-11-27 10:25:00,92.3,92.32,92.28,92.29,700.0,83.7552,83.7733,83.737,83.7461,700.0
2015-11-27 10:30:00,92.25,92.29,92.16,92.16,3600.0,83.7098,83.7461,83.6281,83.6281,3600.0
2015-11-27 10:35:00,92.21,92.21,92.09,92.16,5510.0,83.6735,83.6735,83.5646,83.6281,5510.0
2015-11-27 10:40:00,92.15,92.2,92.12,92.13,5908.0,83.6191,83.6644,83.5918,83.6009,5908.0
2015-11-27 10:45:00,92.13,92.27,92.13,92.21,3600.0,83.6009,83.728,83.6009,83.6735,3600.0
2015-11-27 10:50:00,92.21,92.26,92.21,92.25,1400.0,83.6735,83.7189,83.6735,83.7098,1400.0
2015-11-27 10:55:00,92.24,92.3,92.21,92.3,3000.0,83.7007,83.7552,83.6735,83.7552,3000.0
2015-11-27 11:00:00,92.31,92.36,92.28,92.33,3186.0,83.7643,83.8096,83.737,83.7824,3186.0
2015-11-27 11:05:00,92.36,92.41,92.29,92.35,3638.0,83.8096,83.855,83.7461,83.8006,3638.0
2015-11-27 11:10:00,92.42,92.44,92.37,92.43,3022.0,83.8641,83.8822,83.8187,83.8731,3022.0
2015-11-27 11:15:00,92.43,92.5,92.42,92.5,3600.0,83.8731,83.9367,83.8641,83.9367,3600.0
2015-11-27 11:20:00,92.4,92.52,92.4,92.51,900.0,83.8459,83.9548,83.8459,83.9457,900.0
2015-11-27 11:25:00,92.51,92.51,92.45,92.46,1800.0,83.9457,83.9457,83.8913,83.9004,1800.0
2015-11-27 11:30:00,92.4,92.52,92.4,92.52,2086.0,83.8459,83.9548,83.8459,83.9548,2086.0
2015-11-27 11:35:00,92.51,92.51,92.44,92.44,300.0,83.9457,83.9457,83.8822,83.8822,300.0
2015-11-27 11:40:00,92.39,92.51,92.39,92.43,2700.0,83.8369,83.9457,83.8369,83.8731,2700.0
2015-11-27 11:45:00,92.27,92.32,92.27,92.32,495.0,83.728,83.7733,83.728,83.7733,495.0
2015-11-27 11:50:00,92.37,92.45,92.32,92.32,3543.0,83.8187,83.8913,83.7733,83.7733,3543.0
2015-11-27 11:55:00,92.32,92.38,92.29,92.3,2930.0,83.7733,83.8278,83.7461,83.7552,2930.0
2015-11-27 12:00:00,92.32,92.33,92.25,92.25,1300.0,83.7733,83.7824,83.7098,83.7098,1300.0
2015-11-27 12:05:00,92.17,92.3,92.17,92.26,3075.0,83.6372,83.7552,83.6372,83.7189,3075.0
2015-11-27 12:10:00,92.31,92.39,92.31,92.34,2016.0,83.7643,83.8369,83.7643,83.7915,2016.0
2015-11-27 12:15:00,92.36,92.51,92.36,92.42,2800.0,83.8096,83.9457,83.8096,83.8641,2800.0
2015-11-27 12:20:00,92.44,92.48,92.41,92.41,1961.0,83.8822,83.9185,83.855,83.855,1961.0
2015-11-27 12:25:00,92.38,92.46,92.37,92.41,3100.0,83.8278,83.9004,83.8187,83.855,3100.0
2015-11-27 12:30:00,92.41,92.49,92.41,92.47,1727.0,83.855,83.9276,83.855,83.9094,1727.0
2015-11-27 12:35:00,92.46,92.47,92.39,92.39,3257.0,83.9004,83.9094,83.8369,83.8369,3257.0
2015-11-27 12:40:00,92.39,92.45,92.36,92.42,4258.0,83.8369,83.8913,83.8096,83.8641,4258.0
2015-11-27 12:45:00,92.44,92.54,92.44,92.53,6509.0,83.8822,83.973,83.8822,83.9639,6509.0
2015-11-27 12:50:00,92.49,92.55,92.45,92.45,3743.0,83.9276,83.982,83.8913,83.8913,3743.0
2015-11-27 12:55:00,92.46,92.49,92.43,92.44,6409.0,83.9004,83.9276,83.8731,83.8822,6409.0
2015-11-30 09:30:00,92.78,92.8,92.67,92.71,9643.0,84.1907,84.2089,84.0909,84.1272,9643.0
2015-11-30 09:35:00,92.69,92.78,92.67,92.74,9938.0,84.1091,84.1907,84.0909,84.1545,9938.0
2015-11-30 09:40:00,92.76,92.89,92.73,92.81,7443.0,84.1726,84.2906,84.1454,84.218,7443.0
2015-11-30 09:45:00,92.79,92.87,92.74,92.77,8070.0,84.1998,84.2724,84.1545,84.1817,8070.0
2015-11-30 09:50:00,92.79,92.83,92.76,92.79,6314.0,84.1998,84.2361,84.1726,84.1998,6314.0
2015-11-30 09:55:00,92.74,92.78,92.71,92.73,2870.0,84.1545,84.1907,84.1272,84.1454,2870.0
2015-11-30 10:00:00,92.73,92.74,92.67,92.73,5937.0,84.1454,84.1545,84.0909,84.1454,5937.0
2015-11-30 10:05:00,92.7,92.72,92.61,92.72,2500.0,84.1182,84.1363,84.0365,84.1363,2500.0
2015-11-30 10:10:00,92.72,92.72,92.57,92.57,2500.0,84.1363,84.1363,84.0002,84.0002,2500.0
2015-11-30 10:15:00,92.54,92.56,92.39,92.42,3775.0,83.973,83.9911,83.8369,83.8641,3775.0
2015-11-30 10:20:00,92.44,92.46,92.38,92.44,1280.0,83.8822,83.9004,83.8278,83.8822,1280.0
2015-11-30 10:25:00,92.49,92.56,92.41,92.41,3278.0,83.9276,83.9911,83.855,83.855,3278.0
2015-11-30 10:30:00,92.44,92.56,92.44,92.56,955.0,83.8822,83.9911,83.8822,83.9911,955.0
2015-11-30 10:35:00,92.56,92.56,92.5,92.53,1800.0,83.9911,83.9911,83.9367,83.9639,1800.0
2015-11-30 10:40:00,92.52,92.55,92.49,92.5,5870.0,83.9548,83.982,83.9276,83.9367,5870.0
2015-11-30 10:45:00,92.49,92.57,92.46,92.52,1810.0,83.9276,84.0002,83.9004,83.9548,1810.0
2015-11-30 10:50:00,92.56,92.57,92.54,92.57,700.0,83.9911,84.0002,83.973,84.0002,700.0
2015-11-30 10:55:00,92.52,92.54,92.41,92.43,4310.0,83.9548,83.973,83.855,83.8731,4310.0
2015-11-30 11:00:00,92.47,92.48,92.37,92.37,2100.0,83.9094,83.9185,83.8187,83.8187,2100.0
2015-11-30 11:05:00,92.35,92.41,92.29,92.41,5457.0,83.8006,83.855,83.7461,83.855,5457.0
2015-11-30 11:10:00,92.42,92.57,92.42,92.57,3442.0,83.8641,84.0002,83.8641,84.0002,3442.0
2015-11-30 11:15:00,92.57,92.57,92.54,92.54,1000.0,84.0002,84.0002,83.973,83.973,1000.0
2015-11-30 11:20:00,92.54,92.57,92.43,92.43,2600.0,83.973,84.0002,83.8731,83.8731,2600.0
2015-11-30 11:25:00,92.38,92.41,92.19,92.22,10380.0,83.8278,83.855,83.6554,83.6826,10380.0
2015-11-30 11:30:00,92.25,92.43,92.23,92.39,14140.0,83.7098,83.8731,83.6917,83.8369,14140.0
2015-11-30 11:35:00,92.39,92.4,92.37,92.39,970.0,83.8369,83.8459,83.8187,83.8369,970.0
2015-11-30 11:40:00,92.4,92.4,92.32,92.37,1270.0,83.8459,83.8459,83.7733,83.8187,1270.0
2015-11-30 11:45:00,92.4,92.42,92.4,92.42,526.0,83.8459,83.8641,83.8459,83.8641,526.0
2015-11-30 11:50:00,92.36,92.36,92.29,92.3,1849.0,83.8096,83.8096,83.7461,83.7552,1849.0
2015-11-30 11:55:00,92.25,92.35,92.19,92.24,2100.0,83.7098,83.8006,83.6554,83.7007,2100.0
2015-11-30 12:00:00,92.24,92.34,92.23,92.34,1877.0,83.7007,83.7915,83.6917,83.7915,1877.0
2015-11-30 12:05:00,92.36,92.56,92.36,92.56,1916.0,83.8096,83.9911,83.8096,83.9911,1916.0
2015-11-30 12:10:00,92.52,92.52,92.36,92.41,1500.0,83.9548,83.9548,83.8096,83.855,1500.0
2015-11-30 12:15:00,92.4,92.45,92.39,92.45,600.0,83.8459,83.8913,83.8369,83.8913,600.0
2015-11-30 12:20:00,92.48,92.54,92.47,92.5,4900.0,83.9185,83.973,83.9094,83.9367,4900.0
2015-11-30 12:25:00,92.49,92.49,92.36,92.36,2711.0,83.9276,83.9276,83.8096,83.8096,2711.0
2015-11-30 12:30:00,92.4,92.4,92.31,92.32,1255.0,83.8459,83.8459,83.7643,83.7733,1255.0
2015-11-30 12:35:00,92.3,92.36,92.29,92.29,4112.0,83.7552,83.8096,83.7461,83.7461,4112.0
2015-11-30 12:40:00,92.22,92.27,92.22,92.27,3000.0,83.6826,83.728,83.6826,83.728,3000.0
2015-11-30 12:45:00,92.27,92.33,92.26,92.3,1600.0,83.728,83.7824,83.7189,83.7552,1600.0
2015-11-30 12:50:00,92.27,92.33,92.27,92.33,1800.0,83.728,83.7824,83.728,83.7824,1800.0
2015-11-30 12:55:00,92.32,92.34,92.26,92.26,2640.0,83.7733,83.7915,83.7189,83.7189,2640.0
2015-11-30 13:00:00,92.26,92.36,92.25,92.31,3926.0,83.7189,83.8096,83.7098,83.7643,3926.0
2015-11-30 13:05:00,92.32,92.35,92.29,92.29,9838.0,83.7733,83.8006,83.7461,83.7461,9838.0
2015-11-30 13:10:00,92.29,92.3,92.16,92.16,1908.0,83.7461,83.7552,83.6281,83.6281,1908.0
2015-11-30 13:15:00,92.17,92.19,92.16,92.19,600.0,83.6372,83.6554,83.6281,83.6554,600.0
2015-11-30 13:20:00,92.17,92.27,92.16,92.27,4480.0,83.6372,83.728,83.6281,83.728,4480.0
2015-11-30 13:25:00,92.27,92.32,92.26,92.3,1900.0,83.728,83.7733,83.7189,83.7552,1900.0
2015-11-30 13:30:00,92.3,92.3,92.19,92.21,5900.0,83.7552,83.7552,83.6554,83.6735,5900.0
2015-11-30 13:35:00,92.22,92.31,92.22,92.3,4500.0,83.6826,83.7643,83.6826,83.7552,4500.0
2015-11-30 13:40:00,92.3,92.32,92.21,92.29,3836.0,83.7552,83.7733,83.6735,83.7461,3836.0
2015-11-30 13:45:00,92.32,92.35,92.31,92.34,859.0,83.7733,83.8006,83.7643,83.7915,859.0
2015-11-30 13:50:00,92.36,92.55,92.36,92.54,2714.0,83.8096,83.982,83.8096,83.973,2714.0
2015-11-30 13:55:00,92.55,92.68,92.53,92.68,2857.0,83.982,84.1,83.9639,84.1,2857.0
2015-11-30 14:00:00,92.65,92.68,92.56,92.56,1200.0,84.0728,84.1,83.9911,83.9911,1200.0
2015-11-30 14:05:00,92.6,92.68,92.57,92.63,2500.0,84.0274,84.1,84.0002,84.0546,2500.0
2015-11-30 14:10:00,92.65,92.67,92.64,92.64,1600.0,84.0728,84.0909,84.0637,84.0637,1600.0
2015-11-30 14:15:00,92.59,92.66,92.58,92.62,942.0,84.0183,84.0819,84.0093,84.0456,942.0
2015-11-30 14:20:00,92.52,92.59,92.51,92.55,800.0,83.9548,84.0183,83.9457,83.982,800.0
2015-11-30 14:25:00,92.53,92.64,92.53,92.62,1300.0,83.9639,84.0637,83.9639,84.0456,1300.0
2015-11-30 14:30:00,92.64,92.68,92.62,92.64,900.0,84.0637,84.1,84.0456,84.0637,900.0
2015-11-30 14:35:00,92.64,92.73,92.64,92.73,1000.0,84.0637,84.1454,84.0637,84.1454,1000.0
2015-11-30 14:40:00,92.71,92.79,92.71,92.79,1091.0,84.1272,84.1998,84.1272,84.1998,1091.0
2015-11-30 14:45:00,92.75,92.75,92.67,92.7,2300.0,84.1635,84.1635,84.0909,84.1182,2300.0
2015-11-30 14:50:00,92.68,92.77,92.68,92.71,1900.0,84.1,84.1817,84.1,84.1272,1900.0
2015-11-30 14:55:00,92.68,92.69,92.64,92.65,905.0,84.1,84.1091,84.0637,84.0728,905.0
2015-11-30 15:00:00,92.65,92.65,92.52,92.59,1700.0,84.0728,84.0728,83.9548,84.0183,1700.0
2015-11-30 15:05:00,92.57,92.66,92.51,92.66,2645.0,84.0002,84.0819,83.9457,84.0819,2645.0
2015-11-30 15:10:00,92.6,92.6,92.51,92.57,1340.0,84.0274,84.0274,83.9457,84.0002,1340.0
2015-11-30 15:15:00,92.55,92.62,92.55,92.59,2680.0,83.982,84.0456,83.982,84.0183,2680.0
2015-11-30 15:20:00,92.63,92.76,92.63,92.71,3458.0,84.0546,84.1726,84.0546,84.1272,3458.0
2015-11-30 15:25:00,92.7,92.74,92.64,92.73,7982.0,84.1182,84.1545,84.0637,84.1454,7982.0
2015-11-30 15:30:00,92.71,92.8,92.68,92.73,3200.0,84.1272,84.2089,84.1,84.1454,3200.0
2015-11-30 15:35:00,92.74,92.74,92.64,92.64,11100.0,84.1545,84.1545,84.0637,84.0637,11100.0
2015-11-30 15:40:00,92.68,92.73,92.66,92.66,7930.0,84.1,84.1454,84.0819,84.0819,7930.0
2015-11-30 15:45:00,92.65,92.68,92.59,92.66,2000.0,84.0728,84.1,84.0183,84.0819,2000.0
2015-11-30 15:50:00,92.67,92.79,92.67,92.75,10108.0,84.0909,84.1998,84.0909,84.1635,10108.0
2015-11-30 15:55:00,92.77,92.82,92.69,92.72,22465.0,84.1817,84.227,84.1091,84.1363,22465.0
2015-12-01 09:30:00,93.13,93.16,92.87,92.94,12657.0,84.5083,84.5356,84.2724,84.3359,12657.0
2015-12-01 09:35:00,92.93,93.19,92.92,93.1,4473.0,84.3269,84.5628,84.3178,84.4811,4473.0
2015-12-01 09:40:00,93.13,93.27,93.11,93.24,2100.0,84.5083,84.6354,84.4902,84.6082,2100.0
2015-12-01 09:45:00,93.26,93.26,93.1,93.14,3000.0,84.6263,84.6263,84.4811,84.5174,3000.0
2015-12-01 09:50:00,93.19,93.19,93.06,93.09,2158.0,84.5628,84.5628,84.4448,84.472,2158.0
2015-12-01 09:55:00,93.09,93.27,93.09,93.27,5801.0,84.472,84.6354,84.472,84.6354,5801.0
2015-12-01 10:00:00,93.28,93.32,93.13,93.15,10300.0,84.6445,84.6808,84.5083,84.5265,10300.0
2015-12-01 10:05:00,93.21,93.22,93.14,93.22,7000.0,84.5809,84.59,84.5174,84.59,7000.0
2015-12-01 10:10:00,93.2,93.2,92.98,93.15,18408.0,84.5719,84.5719,84.3722,84.5265,18408.0
2015-12-01 10:15:00,93.0,93.07,92.73,92.91,5154.0,84.3904,84.4539,84.1454,84.3087,5154.0
2015-12-01 10:20:00,92.92,92.92,92.8,92.91,2500.0,84.3178,84.3178,84.2089,84.3087,2500.0
2015-12-01 10:25:00,92.94,93.1,92.94,93.09,3046.0,84.3359,84.4811,84.3359,84.472,3046.0
2015-12-01 10:30:00,93.06,93.06,92.93,92.98,5572.0,84.4448,84.4448,84.3269,84.3722,5572.0
2015-12-01 10:35:00,92.95,93.23,92.95,93.21,4378.0,84.345,84.5991,84.345,84.5809,4378.0
2015-12-01 10:40:00,93.16,93.33,93.13,93.31,3000.0,84.5356,84.6898,84.5083,84.6717,3000.0
2015-12-01 10:45:00,93.24,93.46,93.2,93.4,16999.0,84.6082,84.8078,84.5719,84.7534,16999.0
2015-12-01 10:50:00,93.43,93.45,93.24,93.27,7014.0,84.7806,84.7987,84.6082,84.6354,7014.0
2015-12-01 10:55:00,93.29,93.35,93.25,93.3,7394.0,84.6535,84.708,84.6172,84.6626,7394.0
2015-12-01 11:00:00,93.29,93.29,93.16,93.2,4100.0,84.6535,84.6535,84.5356,84.5719,4100.0
2015-12-01 11:05:00,93.17,93.17,93.0,93.07,1600.0,84.5446,84.5446,84.3904,84.4539,1600.0
2015-12-01 11:10:00,93.05,93.08,92.91,92.91,3400.0,84.4358,84.463,84.3087,84.3087,3400.0
2015-12-01 11:15:00,92.89,92.91,92.77,92.89,11639.0,84.2906,84.3087,84.1817,84.2906,11639.0
2015-12-01 11:20:00,92.88,93.07,92.88,92.98,2753.0,84.2815,84.4539,84.2815,84.3722,2753.0
2015-12-01 11:25:00,93.01,93.11,92.9,93.09,20969.0,84.3995,84.4902,84.2996,84.472,20969.0
2015-12-01 11:30:00,93.06,93.13,93.03,93.13,11817.0,84.4448,84.5083,84.4176,84.5083,11817.0
2015-12-01 11:35:00,93.09,93.09,92.95,92.95,500.0,84.472,84.472,84.345,84.345,500.0
2015-12-01 11:40:00,92.88,92.96,92.88,92.96,700.0,84.2815,84.3541,84.2815,84.3541,700.0
2015-12-01 11:45:00,93.02,93.02,92.96,93.01,500.0,84.4085,84.4085,84.3541,84.3995,500.0
2015-12-01 11:50:00,93.01,93.07,93.01,93.04,2200.0,84.3995,84.4539,84.3995,84.4267,2200.0
2015-12-01 11:55:00,93.05,93.16,93.03,93.14,3400.0,84.4358,84.5356,84.4176,84.5174,3400.0
2015-12-01 12:00:00,93.17,93.25,93.17,93.24,2696.0,84.5446,84.6172,84.5446,84.6082,2696.0
2015-12-01 12:05:00,93.17,93.18,93.13,93.18,2000.0,84.5446,84.5537,84.5083,84.5537,2000.0
2015-12-01 12:10:00,93.18,93.25,93.17,93.18,1100.0,84.5537,84.6172,84.5446,84.5537,1100.0
2015-12-01 12:15:00,93.14,93.15,93.13,93.15,2600.0,84.5174,84.5265,84.5083,84.5265,2600.0
2015-12-01 12:20:00,93.14,93.3,93.14,93.3,664.0,84.5174,84.6626,84.5174,84.6626,664.0
2015-12-01 12:25:00,93.27,93.36,93.26,93.3,2900.0,84.6354,84.7171,84.6263,84.6626,2900.0
2015-12-01 12:30:00,93.31,93.35,93.29,93.35,1919.0,84.6717,84.708,84.6535,84.708,1919.0
2015-12-01 12:35:00,93.3,93.3,93.3,93.3,700.0,84.6626,84.6626,84.6626,84.6626,700.0
2015-12-01 12:40:00,93.35,93.37,93.3,93.32,1069.0,84.708,84.7261,84.6626,84.6808,1069.0
2015-12-01 12:45:00,93.35,93.37,93.32,93.37,2300.0,84.708,84.7261,84.6808,84.7261,2300.0
2015-12-01 12:50:00,93.37,93.37,93.3,93.34,2289.0,84.7261,84.7261,84.6626,84.6989,2289.0
2015-12-01 12:55:00,93.35,93.35,93.3,93.3,700.0,84.708,84.708,84.6626,84.6626,700.0
2015-12-01 13:00:00,93.3,93.3,93.23,93.25,3176.0,84.6626,84.6626,84.5991,84.6172,3176.0
2015-12-01 13:05:00,93.22,93.26,93.22,93.22,300.0,84.59,84.6263,84.59,84.59,300.0
2015-12-01 13:10:00,93.2,93.23,93.19,93.23,3600.0,84.5719,84.5991,84.5628,84.5991,3600.0
2015-12-01 13:15:00,93.26,93.29,93.24,93.24,3400.0,84.6263,84.6535,84.6082,84.6082,3400.0
2015-12-01 13:20:00,93.24,93.24,93.2,93.2,2200.0,84.6082,84.6082,84.5719,84.5719,2200.0
2015-12-01 13:25:00,93.2,93.2,93.13,93.17,3384.0,84.5719,84.5719,84.5083,84.5446,3384.0
2015-12-01 13:30:00,93.12,93.12,92.94,92.94,6098.0,84.4993,84.4993,84.3359,84.3359,6098.0
2015-12-01 13:35:00,93.0,93.05,92.98,93.05,1100.0,84.3904,84.4358,84.3722,84.4358,1100.0
2015-12-01 13:40:00,93.04,93.14,93.04,93.12,2500.0,84.4267,84.5174,84.4267,84.4993,2500.0
2015-12-01 13:45:00,93.08,93.13,93.05,93.13,2200.0,84.463,84.5083,84.4358,84.5083,2200.0
2015-12-01 13:50:00,93.09,93.22,93.09,93.12,1924.0,84.472,84.59,84.472,84.4993,1924.0
2015-12-01 13:55:00,93.11,93.11,93.11,93.11,100.0,84.4902,84.4902,84.4902,84.4902,100.0
2015-12-01 14:00:00,93.15,93.23,93.15,93.17,1455.0,84.5265,84.5991,84.5265,84.5446,1455.0
2015-12-01 14:05:00,93.23,93.23,93.17,93.17,400.0,84.5991,84.5991,84.5446,84.5446,400.0
2015-12-01 14:10:00,93.21,93.21,93.12,93.18,7300.0,84.5809,84.5809,84.4993,84.5537,7300.0
2015-12-01 14:15:00,93.17,93.24,93.17,93.18,3033.0,84.5446,84.6082,84.5446,84.5537,3033.0
2015-12-01 14:20:00,93.18,93.36,93.18,93.35,7045.0,84.5537,84.7171,84.5537,84.708,7045.0
2015-12-01 14:25:00,93.39,93.39,93.19,93.19,2000.0,84.7443,84.7443,84.5628,84.5628,2000.0
2015-12-01 14:30:00,93.25,93.25,93.18,93.19,2120.0,84.6172,84.6172,84.5537,84.5628,2120.0
2015-12-01 14:35:00,93.18,93.21,93.18,93.21,1609.0,84.5537,84.5809,84.5537,84.5809,1609.0
2015-12-01 14:40:00,93.23,93.26,93.18,93.23,2963.0,84.5991,84.6263,84.5537,84.5991,2963.0
2015-12-01 14:45:00,93.24,93.27,93.2,93.2,1200.0,84.6082,84.6354,84.5719,84.5719,1200.0
2015-12-01 14:50:00,93.18,93.28,93.18,93.18,2800.0,84.5537,84.6445,84.5537,84.5537,2800.0
2015-12-01 14:55:00,93.24,93.24,93.11,93.11,1300.0,84.6082,84.6082,84.4902,84.4902,1300.0
2015-12-01 15:00:00,93.08,93.15,93.08,93.1,2105.0,84.463,84.5265,84.463,84.4811,2105.0
2015-12-01 15:05:00,93.1,93.22,93.1,93.22,1200.0,84.4811,84.59,84.4811,84.59,1200.0
2015-12-01 15:10:00,93.23,93.3,93.16,93.28,4580.0,84.5991,84.6626,84.5356,84.6445,4580.0
2015-12-01 15:15:00,93.26,93.29,93.21,93.21,2800.0,84.6263,84.6535,84.5809,84.5809,2800.0
2015-12-01 15:20:00,93.25,93.32,93.25,93.27,5070.0,84.6172,84.6808,84.6172,84.6354,5070.0
2015-12-01 15:25:00,93.26,93.35,93.26,93.31,17067.0,84.6263,84.708,84.6263,84.6717,17067.0
2015-12-01 15:30:00,93.32,93.32,93.18,93.27,10865.0,84.6808,84.6808,84.5537,84.6354,10865.0
2015-12-01 15:35:00,93.26,93.34,93.26,93.34,6610.0,84.6263,84.6989,84.6263,84.6989,6610.0
2015-12-01 15:40:00,93.31,93.35,93.26,93.35,3810.0,84.6717,84.708,84.6263,84.708,3810.0
2015-12-01 15:45:00,93.31,93.32,93.26,93.3,6537.0,84.6717,84.6808,84.6263,84.6626,6537.0
2015-12-01 15:50:00,93.3,93.37,93.3,93.34,10106.0,84.6626,84.7261,84.6626,84.6989,10106.0
2015-12-01 15:55:00,93.32,93.51,93.23,93.24,81352.0,84.6808,84.8532,84.5991,84.6082,81352.0
2015-12-02 09:30:00,93.35,93.36,93.13,93.16,9835.0,84.708,84.7171,84.5083,84.5356,9835.0
2015-12-02 09:35:00,93.14,93.22,93.08,93.22,6451.0,84.5174,84.59,84.463,84.59,6451.0
2015-12-02 09:40:00,93.23,93.3,93.16,93.21,6352.0,84.5991,84.6626,84.5356,84.5809,6352.0
2015-12-02 09:45:00,93.23,93.24,93.12,93.12,2100.0,84.5991,84.6082,84.4993,84.4993,2100.0
2015-12-02 09:50:00,93.09,93.17,93.06,93.17,1100.0,84.472,84.5446,84.4448,84.5446,1100.0
2015-12-02 09:55:00,93.13,93.31,93.13,93.31,1366.0,84.5083,84.6717,84.5083,84.6717,1366.0
2015-12-02 10:00:00,93.37,93.43,93.29,93.33,4800.0,84.7261,84.7806,84.6535,84.6898,4800.0
2015-12-02 10:05:00,93.31,93.33,93.25,93.32,2700.0,84.6717,84.6898,84.6172,84.6808,2700.0
2015-12-02 10:10:00,93.26,93.32,93.26,93.31,3455.0,84.6263,84.6808,84.6263,84.6717,3455.0
2015-12-02 10:15:00,93.27,93.44,93.23,93.24,14640.0,84.6354,84.7896,84.5991,84.6082,14640.0
2015-12-02 10:20:00,93.31,93.32,93.23,93.31,4172.0,84.6717,84.6808,84.5991,84.6717,4172.0
2015-12-02 10:25:00,93.25,93.27,93.11,93.11,4300.0,84.6172,84.6354,84.4902,84.4902,4300.0
2015-12-02 10:30:00,93.09,93.09,92.99,93.05,3278.0,84.472,84.472,84.3813,84.4358,3278.0
2015-12-02 10:35:00,93.09,93.21,93.07,93.21,2450.0,84.472,84.5809,84.4539,84.5809,2450.0
2015-12-02 10:40:00,93.23,93.35,93.23,93.34,5124.0,84.5991,84.708,84.5991,84.6989,5124.0
2015-12-02 10:45:00,93.31,93.31,93.17,93.17,6100.0,84.6717,84.6717,84.5446,84.5446,6100.0
2015-12-02 10:50:00,93.17,93.22,93.11,93.11,3500.0,84.5446,84.59,84.4902,84.4902,3500.0
2015-12-02 10:55:00,93.11,93.12,93.02,93.07,5100.0,84.4902,84.4993,84.4085,84.4539,5100.0
2015-12-02 11:00:00,93.07,93.09,92.96,93.0,4000.0,84.4539,84.472,84.3541,84.3904,4000.0
2015-12-02 11:05:00,93.02,93.12,93.0,93.11,6450.0,84.4085,84.4993,84.3904,84.4902,6450.0
2015-12-02 11:10:00,93.1,93.12,92.97,93.06,2930.0,84.4811,84.4993,84.3632,84.4448,2930.0
2015-12-02 11:15:00,93.0,93.0,92.95,92.99,2200.0,84.3904,84.3904,84.345,84.3813,2200.0
2015-12-02 11:20:00,92.99,92.99,92.88,92.96,2800.0,84.3813,84.3813,84.2815,84.3541,2800.0
2015-12-02 11:25:00,92.91,92.92,92.83,92.9,4350.0,84.3087,84.3178,84.2361,84.2996,4350.0
2015-12-02 11:30:00,92.85,92.85,92.8,92.8,800.0,84.2543,84.2543,84.2089,84.2089,800.0
2015-12-02 11:35:00,92.83,92.89,92.83,92.85,900.0,84.2361,84.2906,84.2361,84.2543,900.0
2015-12-02 11:40:00,92.89,92.89,92.82,92.83,874.0,84.2906,84.2906,84.227,84.2361,874.0
2015-12-02 11:45:00,92.79,92.82,92.71,92.82,1200.0,84.1998,84.227,84.1272,84.227,1200.0
2015-12-02 11:50:00,92.88,93.06,92.87,93.0,2300.0,84.2815,84.4448,84.2724,84.3904,2300.0
2015-12-02 11:55:00,93.01,93.02,92.89,92.9,1900.0,84.3995,84.4085,84.2906,84.2996,1900.0
2015-12-02 12:00:00,92.93,93.01,92.86,92.91,12594.0,84.3269,84.3995,84.2633,84.3087,12594.0
2015-12-02 12:05:00,92.89,92.96,92.89,92.95,2800.0,84.2906,84.3541,84.2906,84.345,2800.0
2015-12-02 12:10:00,92.92,92.92,92.85,92.85,3800.0,84.3178,84.3178,84.2543,84.2543,3800.0
2015-12-02 12:15:00,92.87,92.97,92.82,92.82,1500.0,84.2724,84.3632,84.227,84.227,1500.0
2015-12-02 12:20:00,92.84,92.93,92.83,92.9,2100.0,84.2452,84.3269,84.2361,84.2996,2100.0
2015-12-02 12:25:00,92.91,93.0,92.77,92.97,2600.0,84.3087,84.3904,84.1817,84.3632,2600.0
2015-12-02 12:30:00,92.96,92.98,92.91,92.98,1400.0,84.3541,84.3722,84.3087,84.3722,1400.0
2015-12-02 12:35:00,92.95,93.05,92.95,93.04,2236.0,84.345,84.4358,84.345,84.4267,2236.0
2015-12-02 12:40:00,93.03,93.13,93.02,93.08,13714.0,84.4176,84.5083,84.4085,84.463,13714.0
2015-12-02 12:45:00,93.1,93.12,92.97,93.09,16416.0,84.4811,84.4993,84.3632,84.472,16416.0
2015-12-02 12:50:00,93.14,93.18,93.0,93.09,2100.0,84.5174,84.5537,84.3904,84.472,2100.0
2015-12-02 12:55:00,93.1,93.22,93.05,93.22,6100.0,84.4811,84.59,84.4358,84.59,6100.0
2015-12-02 13:00:00,93.2,93.29,93.15,93.15,1000.0,84.5719,84.6535,84.5265,84.5265,1000.0
2015-12-02 13:05:00,93.12,93.15,93.06,93.09,2100.0,84.4993,84.5265,84.4448,84.472,2100.0
2015-12-02 13:10:00,93.07,93.07,92.99,92.99,400.0,84.4539,84.4539,84.3813,84.3813,400.0
2015-12-02 13:15:00,93.06,93.08,92.97,93.0,3599.0,84.4448,84.463,84.3632,84.3904,3599.0
2015-12-02 13:20:00,93.04,93.08,92.98,93.01,3600.0,84.4267,84.463,84.3722,84.3995,3600.0
2015-12-02 13:25:00,93.05,93.08,93.02,93.02,1400.0,84.4358,84.463,84.4085,84.4085,1400.0
2015-12-02 13:30:00,93.05,93.05,92.87,92.9,900.0,84.4358,84.4358,84.2724,84.2996,900.0
2015-12-02 13:35:00,92.86,92.9,92.81,92.82,1200.0,84.2633,84.2996,84.218,84.227,1200.0
2015-12-02 13:40:00,92.8,92.89,92.78,92.85,900.0,84.2089,84.2906,84.1907,84.2543,900.0
2015-12-02 13:45:00,92.84,92.84,92.7,92.72,1500.0,84.2452,84.2452,84.1182,84.1363,1500.0
2015-12-02 13:50:00,92.77,92.83,92.67,92.71,12393.0,84.1817,84.2361,84.0909,84.1272,12393.0
2015-12-02 13:55:00,92.76,92.85,92.74,92.84,1800.0,84.1726,84.2543,84.1545,84.2452,1800.0
2015-12-02 14:00:00,92.85,92.85,92.68,92.74,9788.0,84.2543,84.2543,84.1,84.1545,9788.0
2015-12-02 14:05:00,92.78,92.78,92.62,92.62,4503.0,84.1907,84.1907,84.0456,84.0456,4503.0
2015-12-02 14:10:00,92.64,92.65,92.54,92.57,15702.0,84.0637,84.0728,83.973,84.0002,15702.0
2015-12-02 14:15:00,92.57,92.57,92.41,92.45,2407.0,84.0002,84.0002,83.855,83.8913,2407.0
2015-12-02 14:20:00,92.43,92.57,92.43,92.56,2000.0,83.8731,84.0002,83.8731,83.9911,2000.0
2015-12-02 14:25:00,92.45,92.59,92.45,92.54,3000.0,83.8913,84.0183,83.8913,83.973,3000.0
2015-12-02 14:30:00,92.51,92.51,92.38,92.48,1900.0,83.9457,83.9457,83.8278,83.9185,1900.0
2015-12-02 14:35:00,92.48,92.55,92.4,92.45,3763.0,83.9185,83.982,83.8459,83.8913,3763.0
2015-12-02 14:40:00,92.43,92.48,92.39,92.44,4427.0,83.8731,83.9185,83.8369,83.8822,4427.0
2015-12-02 14:45:00,92.45,92.46,92.33,92.33,3821.0,83.8913,83.9004,83.7824,83.7824,3821.0
2015-12-02 14:50:00,92.31,92.47,92.29,92.47,2000.0,83.7643,83.9094,83.7461,83.9094,2000.0
2015-12-02 14:55:00,92.48,92.48,92.29,92.35,3183.0,83.9185,83.9185,83.7461,83.8006,3183.0
2015-12-02 15:00:00,92.33,92.45,92.33,92.45,1900.0,83.7824,83.8913,83.7824,83.8913,1900.0
2015-12-02 15:05:00,92.46,92.5,92.45,92.45,2000.0,83.9004,83.9367,83.8913,83.8913,2000.0
2015-12-02 15:10:00,92.49,92.55,92.42,92.49,3092.0,83.9276,83.982,83.8641,83.9276,3092.0
2015-12-02 15:15:00,92.54,92.59,92.54,92.57,2018.0,83.973,84.0183,83.973,84.0002,2018.0
2015-12-02 15:20:00,92.54,92.62,92.47,92.59,3541.0,83.973,84.0456,83.9094,84.0183,3541.0
2015-12-02 15:25:00,92.57,92.62,92.49,92.5,1600.0,84.0002,84.0456,83.9276,83.9367,1600.0
2015-12-02 15:30:00,92.46,92.53,92.38,92.38,12487.0,83.9004,83.9639,83.8278,83.8278,12487.0
2015-12-02 15:35:00,92.37,92.37,92.28,92.36,8092.0,83.8187,83.8187,83.737,83.8096,8092.0
2015-12-02 15:40:00,92.4,92.46,92.3,92.32,4695.0,83.8459,83.9004,83.7552,83.7733,4695.0
2015-12-02 15:45:00,92.31,92.39,92.28,92.28,5846.0,83.7643,83.8369,83.737,83.737,5846.0
2015-12-02 15:50:00,92.23,92.36,92.23,92.36,7900.0,83.6917,83.8096,83.6917,83.8096,7900.0
2015-12-02 15:55:00,92.34,92.35,92.02,92.28,67346.0,83.7915,83.8006,83.5011,83.737,67346.0
2015-12-03 09:30:00,92.98,93.08,92.59,92.78,13306.0,84.3722,84.463,84.0183,84.1907,13306.0
2015-12-03 09:35:00,92.77,92.88,92.69,92.71,5962.0,84.1817,84.2815,84.1091,84.1272,5962.0
2015-12-03 09:40:00,92.64,92.68,92.36,92.53,17375.0,84.0637,84.1,83.8096,83.9639,17375.0
2015-12-03 09:45:00,92.61,92.61,92.23,92.32,14445.0,84.0365,84.0365,83.6917,83.7733,14445.0
2015-12-03 09:50:00,92.35,92.46,92.08,92.45,11391.0,83.8006,83.9004,83.5556,83.8913,11391.0
2015-12-03 09:55:00,92.42,92.51,92.27,92.42,12450.0,83.8641,83.9457,83.728,83.8641,12450.0
2015-12-03 10:00:00,92.42,92.54,92.28,92.31,17555.0,83.8641,83.973,83.737,83.7643,17555.0
2015-12-03 10:05:00,92.32,92.36,92.07,92.13,52264.0,83.7733,83.8096,83.5465,83.6009,52264.0
2015-12-03 10:10:00,92.14,92.22,91.88,92.22,35159.0,83.61,83.6826,83.3741,83.6826,35159.0
2015-12-03 10:15:00,92.19,92.41,92.15,92.35,18600.0,83.6554,83.855,83.6191,83.8006,18600.0
2015-12-03 10:20:00,92.25,92.36,92.04,92.36,5700.0,83.7098,83.8096,83.5193,83.8096,5700.0
2015-12-03 10:25:00,92.46,92.5,92.19,92.36,4287.0,83.9004,83.9367,83.6554,83.8096,4287.0
2015-12-03 10:30:00,92.19,92.28,92.13,92.23,4023.0,83.6554,83.737,83.6009,83.6917,4023.0
2015-12-03 10:35:00,92.2,92.2,91.88,91.91,8715.0,83.6644,83.6644,83.3741,83.4013,8715.0
2015-12-03 10:40:00,91.87,92.03,91.83,91.93,4728.0,83.365,83.5102,83.3287,83.4194,4728.0
2015-12-03 10:45:00,91.9,91.98,91.78,91.95,9243.0,83.3922,83.4648,83.2833,83.4376,9243.0
2015-12-03 10:50:00,91.94,92.22,91.94,92.06,13660.0,83.4285,83.6826,83.4285,83.5374,13660.0
2015-12-03 10:55:00,92.07,92.12,91.9,92.03,7048.0,83.5465,83.5918,83.3922,83.5102,7048.0
2015-12-03 11:00:00,91.93,92.09,91.84,92.0,9720.0,83.4194,83.5646,83.3378,83.483,9720.0
2015-12-03 11:05:00,91.97,92.01,91.86,91.97,4100.0,83.4557,83.492,83.3559,83.4557,4100.0
2015-12-03 11:10:00,92.0,92.21,91.98,92.2,7844.0,83.483,83.6735,83.4648,83.6644,7844.0
2015-12-03 11:15:00,92.26,92.33,92.13,92.21,8560.0,83.7189,83.7824,83.6009,83.6735,8560.0
2015-12-03 11:20:00,92.13,92.15,91.98,92.02,5770.0,83.6009,83.6191,83.4648,83.5011,5770.0
2015-12-03 11:25:00,91.99,92.03,91.89,92.01,6405.0,83.4739,83.5102,83.3831,83.492,6405.0
2015-12-03 11:30:00,92.06,92.07,91.8,91.8,8500.0,83.5374,83.5465,83.3015,83.3015,8500.0
2015-12-03 11:35:00,91.8,91.8,91.68,91.77,6756.0,83.3015,83.3015,83.1926,83.2743,6756.0
2015-12-03 11:40:00,91.76,91.76,91.46,91.46,5100.0,83.2652,83.2652,82.9929,82.9929,5100.0
2015-12-03 11:45:00,91.51,91.52,91.37,91.42,6398.0,83.0383,83.0474,82.9113,82.9567,6398.0
2015-12-03 11:50:00,91.42,91.42,91.29,91.34,4400.0,82.9567,82.9567,82.8387,82.8841,4400.0
2015-12-03 11:55:00,91.34,91.34,91.28,91.29,5000.0,82.8841,82.8841,82.8296,82.8387,5000.0
2015-12-03 12:00:00,91.3,91.46,91.3,91.34,6386.0,82.8478,82.9929,82.8478,82.8841,6386.0
2015-12-03 12:05:00,91.33,91.33,91.25,91.25,4598.0,82.875,82.875,82.8024,82.8024,4598.0
2015-12-03 12:10:00,91.17,91.2,91.07,91.07,4700.0,82.7298,82.757,82.6391,82.6391,4700.0
2015-12-03 12:15:00,91.11,91.12,91.01,91.04,12746.0,82.6754,82.6844,82.5846,82.6118,12746.0
2015-12-03 12:20:00,91.03,91.03,90.87,90.88,8264.0,82.6028,82.6028,82.4576,82.4666,8264.0
2015-12-03 12:25:00,90.87,90.87,90.61,90.69,11098.0,82.4576,82.4576,82.2216,82.2942,11098.0
2015-12-03 12:30:00,90.76,90.83,90.68,90.69,4900.0,82.3578,82.4213,82.2852,82.2942,4900.0
2015-12-03 12:35:00,90.7,90.88,90.7,90.87,6074.0,82.3033,82.4666,82.3033,82.4576,6074.0
2015-12-03 12:40:00,90.87,90.93,90.75,90.85,3149.0,82.4576,82.512,82.3487,82.4394,3149.0
2015-12-03 12:45:00,90.88,91.02,90.83,90.95,3780.0,82.4666,82.5937,82.4213,82.5302,3780.0
2015-12-03 12:50:00,90.94,91.02,90.92,90.94,3800.0,82.5211,82.5937,82.5029,82.5211,3800.0
2015-12-03 12:55:00,90.95,91.01,90.78,90.87,10165.0,82.5302,82.5846,82.3759,82.4576,10165.0
2015-12-03 13:00:00,90.83,90.87,90.61,90.71,4400.0,82.4213,82.4576,82.2216,82.3124,4400.0
2015-12-03 13:05:00,90.75,90.79,90.71,90.79,1000.0,82.3487,82.385,82.3124,82.385,1000.0
2015-12-03 13:10:00,90.8,90.96,90.78,90.84,3096.0,82.394,82.5392,82.3759,82.4303,3096.0
2015-12-03 13:15:00,90.86,91.02,90.86,91.02,2198.0,82.4485,82.5937,82.4485,82.5937,2198.0
2015-12-03 13:20:00,91.03,91.17,91.0,91.17,2000.0,82.6028,82.7298,82.5755,82.7298,2000.0
2015-12-03 13:25:00,91.16,91.25,91.13,91.13,7500.0,82.7207,82.8024,82.6935,82.6935,7500.0
2015-12-03 13:30:00,91.14,91.18,91.1,91.14,7256.0,82.7026,82.7389,82.6663,82.7026,7256.0
2015-12-03 13:35:00,91.15,91.15,91.04,91.05,6300.0,82.7116,82.7116,82.6118,82.6209,6300.0
2015-12-03 13:40:00,91.03,91.08,91.0,91.08,4900.0,82.6028,82.6481,82.5755,82.6481,4900.0
2015-12-03 13:45:00,91.01,91.02,90.74,90.75,2800.0,82.5846,82.5937,82.3396,82.3487,2800.0
2015-12-03 13:50:00,90.8,90.81,90.69,90.69,4400.0,82.394,82.4031,82.2942,82.2942,4400.0
2015-12-03 13:55:00,90.67,90.74,90.6,90.64,3700.0,82.2761,82.3396,82.2126,82.2489,3700.0
2015-12-03 14:00:00,90.61,90.62,90.48,90.52,12568.0,82.2216,82.2307,82.1037,82.14,12568.0
2015-12-03 14:05:00,90.51,90.55,90.47,90.48,4400.0,82.1309,82.1672,82.0946,82.1037,4400.0
2015-12-03 14:10:00,90.49,90.66,90.49,90.62,5128.0,82.1127,82.267,82.1127,82.2307,5128.0
2015-12-03 14:15:00,90.64,90.68,90.61,90.62,3524.0,82.2489,82.2852,82.2216,82.2307,3524.0
2015-12-03 14:20:00,90.65,90.65,90.5,90.52,5340.0,82.2579,82.2579,82.1218,82.14,5340.0
2015-12-03 14:25:00,90.51,90.65,90.48,90.53,4496.0,82.1309,82.2579,82.1037,82.149,4496.0
2015-12-03 14:30:00,90.56,90.56,90.45,90.53,8060.0,82.1763,82.1763,82.0765,82.149,8060.0
2015-12-03 14:35:00,90.55,90.55,90.44,90.44,3003.0,82.1672,82.1672,82.0674,82.0674,3003.0
2015-12-03 14:40:00,90.48,90.52,90.35,90.52,5004.0,82.1037,82.14,81.9857,82.14,5004.0
2015-12-03 14:45:00,90.49,90.51,90.37,90.42,5800.0,82.1127,82.1309,82.0039,82.0492,5800.0
2015-12-03 14:50:00,90.5,90.66,90.42,90.66,4500.0,82.1218,82.267,82.0492,82.267,4500.0
2015-12-03 14:55:00,90.63,90.7,90.57,90.66,7746.0,82.2398,82.3033,82.1853,82.267,7746.0
2015-12-03 15:00:00,90.7,90.91,90.64,90.91,25630.0,82.3033,82.4939,82.2489,82.4939,25630.0
2015-12-03 15:05:00,90.92,90.92,90.69,90.78,16053.0,82.5029,82.5029,82.2942,82.3759,16053.0
2015-12-03 15:10:00,90.76,90.79,90.69,90.69,7900.0,82.3578,82.385,82.2942,82.2942,7900.0
2015-12-03 15:15:00,90.71,90.72,90.63,90.66,8162.0,82.3124,82.3215,82.2398,82.267,8162.0
2015-12-03 15:20:00,90.68,90.77,90.65,90.74,4600.0,82.2852,82.3668,82.2579,82.3396,4600.0
2015-12-03 15:25:00,90.75,90.79,90.64,90.71,9175.0,82.3487,82.385,82.2489,82.3124,9175.0
2015-12-03 15:30:00,90.66,90.66,90.42,90.59,13908.0,82.267,82.267,82.0492,82.2035,13908.0
2015-12-03 15:35:00,90.6,90.79,90.54,90.76,9516.0,82.2126,82.385,82.1581,82.3578,9516.0
2015-12-03 15:40:00,90.75,90.78,90.67,90.73,10900.0,82.3487,82.3759,82.2761,82.3305,10900.0
2015-12-03 15:45:00,90.72,90.85,90.68,90.85,20122.0,82.3215,82.4394,82.2852,82.4394,20122.0
2015-12-03 15:50:00,90.82,90.98,90.73,90.91,20344.0,82.4122,82.5574,82.3305,82.4939,20344.0
2015-12-03 15:55:00,90.88,91.0,90.84,90.97,39425.0,82.4666,82.5755,82.4303,82.5483,39425.0
2015-12-04 09:30:00,91.37,91.48,91.25,91.48,33368.0,82.9113,83.0111,82.8024,83.0111,33368.0
2015-12-04 09:35:00,91.47,91.5,91.19,91.39,22778.0,83.002,83.0292,82.7479,82.9294,22778.0
2015-12-04 09:40:00,91.43,91.62,91.41,91.58,34390.0,82.9657,83.1381,82.9476,83.1018,34390.0
2015-12-04 09:45:00,91.6,91.79,91.57,91.79,35606.0,83.12,83.2924,83.0928,83.2924,35606.0
2015-12-04 09:50:00,91.67,91.88,91.67,91.88,25174.0,83.1835,83.3741,83.1835,83.3741,25174.0
2015-12-04 09:55:00,91.82,91.91,91.65,91.65,24756.0,83.3196,83.4013,83.1654,83.1654,24756.0
2015-12-04 10:00:00,91.79,91.84,91.67,91.72,14347.0,83.2924,83.3378,83.1835,83.2289,14347.0
2015-12-04 10:05:00,91.68,91.68,91.52,91.58,4527.0,83.1926,83.1926,83.0474,83.1018,4527.0
2015-12-04 10:10:00,91.56,91.74,91.55,91.71,12949.0,83.0837,83.247,83.0746,83.2198,12949.0
2015-12-04 10:15:00,91.68,91.81,91.59,91.81,9057.0,83.1926,83.3105,83.1109,83.3105,9057.0
2015-12-04 10:20:00,91.82,92.03,91.82,91.96,23160.0,83.3196,83.5102,83.3196,83.4467,23160.0
2015-12-04 10:25:00,91.99,92.13,91.99,92.1,11607.0,83.4739,83.6009,83.4739,83.5737,11607.0
2015-12-04 10:30:00,92.11,92.13,91.96,92.02,3934.0,83.5828,83.6009,83.4467,83.5011,3934.0
2015-12-04 10:35:00,92.03,92.22,92.03,92.18,11990.0,83.5102,83.6826,83.5102,83.6463,11990.0
2015-12-04 10:40:00,92.18,92.18,92.0,92.02,21473.0,83.6463,83.6463,83.483,83.5011,21473.0
2015-12-04 10:45:00,92.03,92.07,91.98,92.06,9801.0,83.5102,83.5465,83.4648,83.5374,9801.0
2015-12-04 10:50:00,92.05,92.06,91.88,91.96,6533.0,83.5283,83.5374,83.3741,83.4467,6533.0
2015-12-04 10:55:00,91.94,92.0,91.87,91.96,10107.0,83.4285,83.483,83.365,83.4467,10107.0
2015-12-04 11:00:00,91.98,92.05,91.94,92.0,7424.0,83.4648,83.5283,83.4285,83.483,7424.0
2015-12-04 11:05:00,92.02,92.02,91.8,91.8,9084.0,83.5011,83.5011,83.3015,83.3015,9084.0
2015-12-04 11:10:00,91.77,91.79,91.57,91.64,9558.0,83.2743,83.2924,83.0928,83.1563,9558.0
2015-12-04 11:15:00,91.7,91.74,91.58,91.64,6546.0,83.2107,83.247,83.1018,83.1563,6546.0
2015-12-04 11:20:00,91.66,91.68,91.59,91.68,3959.0,83.1744,83.1926,83.1109,83.1926,3959.0
2015-12-04 11:25:00,91.65,91.69,91.36,91.38,6669.0,83.1654,83.2017,82.9022,82.9204,6669.0
2015-12-04 11:30:00,91.4,91.44,91.33,91.4,5300.0,82.9385,82.9748,82.875,82.9385,5300.0
2015-12-04 11:35:00,91.4,91.46,91.36,91.4,1200.0,82.9385,82.9929,82.9022,82.9385,1200.0
2015-12-04 11:40:00,91.36,91.38,91.28,91.28,1500.0,82.9022,82.9204,82.8296,82.8296,1500.0
2015-12-04 11:45:00,91.22,91.22,91.18,91.22,1500.0,82.7752,82.7752,82.7389,82.7752,1500.0
2015-12-04 11:50:00,91.25,91.31,91.24,91.26,1200.0,82.8024,82.8568,82.7933,82.8115,1200.0
2015-12-04 11:55:00,91.21,91.33,91.21,91.33,1300.0,82.7661,82.875,82.7661,82.875,1300.0
2015-12-04 12:00:00,91.27,91.27,91.07,91.12,2100.0,82.8205,82.8205,82.6391,82.6844,2100.0
2015-12-04 12:05:00,91.12,91.24,91.09,91.19,2700.0,82.6844,82.7933,82.6572,82.7479,2700.0
2015-12-04 12:10:00,91.2,91.39,91.2,91.39,1700.0,82.757,82.9294,82.757,82.9294,1700.0
2015-12-04 12:15:00,91.41,91.41,91.22,91.22,8070.0,82.9476,82.9476,82.7752,82.7752,8070.0
2015-12-04 12:20:00,91.25,91.43,91.25,91.4,2132.0,82.8024,82.9657,82.8024,82.9385,2132.0
2015-12-04 12:25:00,91.38,91.43,91.33,91.33,2937.0,82.9204,82.9657,82.875,82.875,2937.0
2015-12-04 12:30:00,91.36,91.55,91.36,91.55,600.0,82.9022,83.0746,82.9022,83.0746,600.0
2015-12-04 12:35:00,91.66,91.66,91.59,91.64,3350.0,83.1744,83.1744,83.1109,83.1563,3350.0
2015-12-04 12:40:00,91.69,91.86,91.68,91.82,3611.0,83.2017,83.3559,83.1926,83.3196,3611.0
2015-12-04 12:45:00,91.81,91.87,91.8,91.86,1600.0,83.3105,83.365,83.3015,83.3559,1600.0
2015-12-04 12:50:00,91.86,92.02,91.84,91.87,2500.0,83.3559,83.5011,83.3378,83.365,2500.0
2015-12-04 12:55:00,91.9,92.03,91.85,91.98,10562.0,83.3922,83.5102,83.3468,83.4648,10562.0
2015-12-04 13:00:00,91.98,92.09,91.98,92.05,2600.0,83.4648,83.5646,83.4648,83.5283,2600.0
2015-12-04 13:05:00,92.1,92.22,92.07,92.22,12163.0,83.5737,83.6826,83.5465,83.6826,12163.0
2015-12-04 13:10:00,92.24,92.26,92.15,92.25,6800.0,83.7007,83.7189,83.6191,83.7098,6800.0
2015-12-04 13:15:00,92.25,92.26,92.2,92.22,5700.0,83.7098,83.7189,83.6644,83.6826,5700.0
2015-12-04 13:20:00,92.24,92.26,92.19,92.2,4400.0,83.7007,83.7189,83.6554,83.6644,4400.0
2015-12-04 13:25:00,92.23,92.26,92.18,92.25,1900.0,83.6917,83.7189,83.6463,83.7098,1900.0
2015-12-04 13:30:00,92.26,92.26,92.17,92.17,5997.0,83.7189,83.7189,83.6372,83.6372,5997.0
2015-12-04 13:35:00,92.22,92.23,92.15,92.19,1400.0,83.6826,83.6917,83.6191,83.6554,1400.0
2015-12-04 13:40:00,92.2,92.24,92.13,92.24,1400.0,83.6644,83.7007,83.6009,83.7007,1400.0
2015-12-04 13:45:00,92.22,92.23,92.06,92.07,11432.0,83.6826,83.6917,83.5374,83.5465,11432.0
2015-12-04 13:50:00,92.08,92.09,92.0,92.08,20769.0,83.5556,83.5646,83.483,83.5556,20769.0
2015-12-04 13:55:00,92.08,92.09,91.99,92.04,15830.0,83.5556,83.5646,83.4739,83.5193,15830.0
2015-12-04 14:00:00,92.04,92.08,92.0,92.05,11031.0,83.5193,83.5556,83.483,83.5283,11031.0
2015-12-04 14:05:00,92.03,92.06,92.01,92.03,11600.0,83.5102,83.5374,83.492,83.5102,11600.0
2015-12-04 14:10:00,92.01,92.08,92.01,92.05,6140.0,83.492,83.5556,83.492,83.5283,6140.0
2015-12-04 14:15:00,92.05,92.05,91.81,91.83,3950.0,83.5283,83.5283,83.3105,83.3287,3950.0
2015-12-04 14:20:00,91.85,91.9,91.79,91.79,5400.0,83.3468,83.3922,83.2924,83.2924,5400.0
2015-12-04 14:25:00,91.77,91.96,91.73,91.9,4550.0,83.2743,83.4467,83.238,83.3922,4550.0
2015-12-04 14:30:00,91.94,91.95,91.81,91.85,3300.0,83.4285,83.4376,83.3105,83.3468,3300.0
2015-12-04 14:35:00,91.87,91.91,91.8,91.8,3501.0,83.365,83.4013,83.3015,83.3015,3501.0
2015-12-04 14:40:00,91.8,91.89,91.78,91.89,3500.0,83.3015,83.3831,83.2833,83.3831,3500.0
2015-12-04 14:45:00,91.86,91.92,91.8,91.92,10727.0,83.3559,83.4104,83.3015,83.4104,10727.0
2015-12-04 14:50:00,91.91,92.03,91.9,91.96,12117.0,83.4013,83.5102,83.3922,83.4467,12117.0
2015-12-04 14:55:00,91.96,92.04,91.94,92.0,5600.0,83.4467,83.5193,83.4285,83.483,5600.0
2015-12-04 15:00:00,92.0,92.01,91.86,91.94,2300.0,83.483,83.492,83.3559,83.4285,2300.0
2015-12-04 15:05:00,91.96,92.02,91.9,92.0,7775.0,83.4467,83.5011,83.3922,83.483,7775.0
2015-12-04 15:10:00,91.98,92.04,91.96,91.99,2400.0,83.4648,83.5193,83.4467,83.4739,2400.0
2015-12-04 15:15:00,91.94,92.01,91.94,91.99,6300.0,83.4285,83.492,83.4285,83.4739,6300.0
2015-12-04 15:20:00,91.99,92.01,91.83,91.88,8740.0,83.4739,83.492,83.3287,83.3741,8740.0
2015-12-04 15:25:00,91.88,92.0,91.87,91.99,10670.0,83.3741,83.483,83.365,83.4739,10670.0
2015-12-04 15:30:00,91.99,91.99,91.87,91.95,11210.0,83.4739,83.4739,83.365,83.4376,11210.0
2015-12-04 15:35:00,91.97,91.98,91.87,91.89,11300.0,83.4557,83.4648,83.365,83.3831,11300.0
2015-12-04 15:40:00,91.89,92.03,91.89,92.01,20289.0,83.3831,83.5102,83.3831,83.492,20289.0
2015-12-04 15:45:00,92.02,92.03,91.97,92.02,20293.0,83.5011,83.5102,83.4557,83.5011,20293.0
2015-12-04 15:50:00,92.02,92.04,91.97,92.01,26242.0,83.5011,83.5193,83.4557,83.492,26242.0
2015-12-04 15:55:00,92.0,92.06,91.97,92.02,61926.0,83.483,83.5374,83.4557,83.5011,61926.0
2015-12-07 09:30:00,92.25,92.27,92.01,92.05,24780.0,83.7098,83.728,83.492,83.5283,24780.0
2015-12-07 09:35:00,92.03,92.27,91.99,92.15,16453.0,83.5102,83.728,83.4739,83.6191,16453.0
2015-12-07 09:40:00,92.13,92.13,91.91,91.95,16674.0,83.6009,83.6009,83.4013,83.4376,16674.0
2015-12-07 09:45:00,92.01,92.1,91.96,91.97,15890.0,83.492,83.5737,83.4467,83.4557,15890.0
2015-12-07 09:50:00,91.94,92.01,91.9,92.0,3400.0,83.4285,83.492,83.3922,83.483,3400.0
2015-12-07 09:55:00,91.98,92.09,91.95,92.0,21516.0,83.4648,83.5646,83.4376,83.483,21516.0
2015-12-07 10:00:00,91.99,92.01,91.86,91.87,7700.0,83.4739,83.492,83.3559,83.365,7700.0
2015-12-07 10:05:00,91.98,91.98,91.72,91.77,5096.0,83.4648,83.4648,83.2289,83.2743,5096.0
2015-12-07 10:10:00,91.8,91.95,91.75,91.87,8851.0,83.3015,83.4376,83.2561,83.365,8851.0
2015-12-07 10:15:00,91.85,92.05,91.85,92.05,8773.0,83.3468,83.5283,83.3468,83.5283,8773.0
2015-12-07 10:20:00,92.05,92.05,91.96,92.03,3732.0,83.5283,83.5283,83.4467,83.5102,3732.0
2015-12-07 10:25:00,92.05,92.06,91.95,92.0,7552.0,83.5283,83.5374,83.4376,83.483,7552.0
2015-12-07 10:30:00,91.97,91.97,91.88,91.9,9018.0,83.4557,83.4557,83.3741,83.3922,9018.0
2015-12-07 10:35:00,91.89,92.01,91.89,91.98,3948.0,83.3831,83.492,83.3831,83.4648,3948.0
2015-12-07 10:40:00,91.95,91.97,91.87,91.89,5120.0,83.4376,83.4557,83.365,83.3831,5120.0
2015-12-07 10:45:00,91.94,91.96,91.85,91.9,9510.0,83.4285,83.4467,83.3468,83.3922,9510.0
2015-12-07 10:50:00,91.91,91.95,91.85,91.9,7177.0,83.4013,83.4376,83.3468,83.3922,7177.0
2015-12-07 10:55:00,91.93,92.08,91.93,92.05,7787.0,83.4194,83.5556,83.4194,83.5283,7787.0
2015-12-07 11:00:00,92.03,92.08,91.92,92.05,10254.0,83.5102,83.5556,83.4104,83.5283,10254.0
2015-12-07 11:05:00,91.96,92.07,91.9,92.06,7400.0,83.4467,83.5465,83.3922,83.5374,7400.0
2015-12-07 11:10:00,92.08,92.13,91.93,91.94,7098.0,83.5556,83.6009,83.4194,83.4285,7098.0
2015-12-07 11:15:00,91.9,91.9,91.72,91.74,5763.0,83.3922,83.3922,83.2289,83.247,5763.0
2015-12-07 11:20:00,91.77,91.78,91.68,91.75,5953.0,83.2743,83.2833,83.1926,83.2561,5953.0
2015-12-07 11:25:00,91.75,91.75,91.62,91.67,3974.0,83.2561,83.2561,83.1381,83.1835,3974.0
2015-12-07 11:30:00,91.71,91.79,91.71,91.72,5639.0,83.2198,83.2924,83.2198,83.2289,5639.0
2015-12-07 11:35:00,91.76,91.77,91.7,91.75,1649.0,83.2652,83.2743,83.2107,83.2561,1649.0
2015-12-07 11:40:00,91.76,91.79,91.73,91.75,6600.0,83.2652,83.2924,83.238,83.2561,6600.0
2015-12-07 11:45:00,91.73,91.75,91.7,91.75,5581.0,83.238,83.2561,83.2107,83.2561,5581.0
2015-12-07 11:50:00,91.75,91.78,91.72,91.76,9546.0,83.2561,83.2833,83.2289,83.2652,9546.0
2015-12-07 11:55:00,91.73,91.77,91.68,91.69,14844.0,83.238,83.2743,83.1926,83.2017,14844.0
2015-12-07 12:00:00,91.69,91.76,91.67,91.71,9815.0,83.2017,83.2652,83.1835,83.2198,9815.0
2015-12-07 12:05:00,91.72,91.75,91.7,91.75,2368.0,83.2289,83.2561,83.2107,83.2561,2368.0
2015-12-07 12:10:00,91.73,91.75,91.66,91.71,10711.0,83.238,83.2561,83.1744,83.2198,10711.0
2015-12-07 12:15:00,91.72,91.74,91.69,91.73,4495.0,83.2289,83.247,83.2017,83.238,4495.0
2015-12-07 12:20:00,91.73,91.75,91.63,91.69,7596.0,83.238,83.2561,83.1472,83.2017,7596.0
2015-12-07 12:25:00,91.68,91.68,91.6,91.61,3060.0,83.1926,83.1926,83.12,83.1291,3060.0
2015-12-07 12:30:00,91.59,91.6,91.48,91.48,2483.0,83.1109,83.12,83.0111,83.0111,2483.0
2015-12-07 12:35:00,91.48,91.5,91.42,91.44,1735.0,83.0111,83.0292,82.9567,82.9748,1735.0
2015-12-07 12:40:00,91.45,91.46,91.34,91.35,4527.0,82.9839,82.9929,82.8841,82.8931,4527.0
2015-12-07 12:45:00,91.38,91.43,91.34,91.34,3776.0,82.9204,82.9657,82.8841,82.8841,3776.0
2015-12-07 12:50:00,91.35,91.36,91.26,91.3,4197.0,82.8931,82.9022,82.8115,82.8478,4197.0
2015-12-07 12:55:00,91.28,91.35,91.26,91.35,2400.0,82.8296,82.8931,82.8115,82.8931,2400.0
2015-12-07 13:00:00,91.34,91.34,91.3,91.3,800.0,82.8841,82.8841,82.8478,82.8478,800.0
2015-12-07 13:05:00,91.3,91.52,91.3,91.52,1700.0,82.8478,83.0474,82.8478,83.0474,1700.0
2015-12-07 13:10:00,91.55,91.55,91.4,91.43,1600.0,83.0746,83.0746,82.9385,82.9657,1600.0
2015-12-07 13:15:00,91.4,91.48,91.4,91.48,1500.0,82.9385,83.0111,82.9385,83.0111,1500.0
2015-12-07 13:20:00,91.48,91.48,91.45,91.45,1300.0,83.0111,83.0111,82.9839,82.9839,1300.0
2015-12-07 13:25:00,91.47,91.51,91.42,91.44,1900.0,83.002,83.0383,82.9567,82.9748,1900.0
2015-12-07 13:30:00,91.45,91.45,91.36,91.39,1000.0,82.9839,82.9839,82.9022,82.9294,1000.0
2015-12-07 13:35:00,91.43,91.43,91.34,91.37,2850.0,82.9657,82.9657,82.8841,82.9113,2850.0
2015-12-07 13:40:00,91.34,91.34,91.22,91.23,1797.0,82.8841,82.8841,82.7752,82.7842,1797.0
2015-12-07 13:45:00,91.2,91.24,91.2,91.23,800.0,82.757,82.7933,82.757,82.7842,800.0
2015-12-07 13:50:00,91.27,91.28,91.26,91.27,1900.0,82.8205,82.8296,82.8115,82.8205,1900.0
2015-12-07 13:55:00,91.22,91.39,91.22,91.39,1900.0,82.7752,82.9294,82.7752,82.9294,1900.0
2015-12-07 14:00:00,91.38,91.43,91.34,91.43,6416.0,82.9204,82.9657,82.8841,82.9657,6416.0
2015-12-07 14:05:00,91.45,91.46,91.33,91.33,8462.0,82.9839,82.9929,82.875,82.875,8462.0
2015-12-07 14:10:00,91.37,91.41,91.29,91.35,6504.0,82.9113,82.9476,82.8387,82.8931,6504.0
2015-12-07 14:15:00,91.35,91.35,91.29,91.34,10553.0,82.8931,82.8931,82.8387,82.8841,10553.0
2015-12-07 14:20:00,91.36,91.36,91.29,91.29,2000.0,82.9022,82.9022,82.8387,82.8387,2000.0
2015-12-07 14:25:00,91.31,91.38,91.31,91.38,1900.0,82.8568,82.9204,82.8568,82.9204,1900.0
2015-12-07 14:30:00,91.39,91.41,91.34,91.36,5392.0,82.9294,82.9476,82.8841,82.9022,5392.0
2015-12-07 14:35:00,91.26,91.36,91.26,91.36,3440.0,82.8115,82.9022,82.8115,82.9022,3440.0
2015-12-07 14:40:00,91.32,91.34,91.26,91.28,1600.0,82.8659,82.8841,82.8115,82.8296,1600.0
2015-12-07 14:45:00,91.23,91.24,91.21,91.23,1100.0,82.7842,82.7933,82.7661,82.7842,1100.0
2015-12-07 14:50:00,91.28,91.31,91.28,91.3,1321.0,82.8296,82.8568,82.8296,82.8478,1321.0
2015-12-07 14:55:00,91.29,91.33,91.28,91.31,800.0,82.8387,82.875,82.8296,82.8568,800.0
2015-12-07 15:00:00,91.26,91.27,91.22,91.25,1300.0,82.8115,82.8205,82.7752,82.8024,1300.0
2015-12-07 15:05:00,91.21,91.29,91.14,91.28,2602.0,82.7661,82.8387,82.7026,82.8296,2602.0
2015-12-07 15:10:00,91.23,91.24,91.17,91.18,3894.0,82.7842,82.7933,82.7298,82.7389,3894.0
2015-12-07 15:15:00,91.25,91.26,91.23,91.25,968.0,82.8024,82.8115,82.7842,82.8024,968.0
2015-12-07 15:20:00,91.27,91.35,91.18,91.34,8372.0,82.8205,82.8931,82.7389,82.8841,8372.0
2015-12-07 15:25:00,91.29,91.32,91.23,91.28,6041.0,82.8387,82.8659,82.7842,82.8296,6041.0
2015-12-07 15:30:00,91.29,91.38,91.29,91.31,5868.0,82.8387,82.9204,82.8387,82.8568,5868.0
2015-12-07 15:35:00,91.33,91.33,91.21,91.26,7400.0,82.875,82.875,82.7661,82.8115,7400.0
2015-12-07 15:40:00,91.27,91.33,91.24,91.33,11790.0,82.8205,82.875,82.7933,82.875,11790.0
2015-12-07 15:45:00,91.3,91.4,91.3,91.39,8486.0,82.8478,82.9385,82.8478,82.9294,8486.0
2015-12-07 15:50:00,91.38,91.38,91.19,91.31,41250.0,82.9204,82.9204,82.7479,82.8568,41250.0
2015-12-07 15:55:00,91.31,91.36,91.23,91.32,47625.0,82.8568,82.9022,82.7842,82.8659,47625.0
2015-12-08 09:30:00,90.13,90.19,89.85,89.87,33622.0,81.7861,81.8405,81.532,81.5501,33622.0
2015-12-08 09:35:00,89.83,90.15,89.77,90.14,19998.0,81.5138,81.8042,81.4594,81.7951,19998.0
2015-12-08 09:40:00,90.12,90.22,89.99,90.17,11093.0,81.777,81.8677,81.659,81.8224,11093.0
2015-12-08 09:45:00,90.15,90.17,90.0,90.16,13683.0,81.8042,81.8224,81.6681,81.8133,13683.0
2015-12-08 09:50:00,90.16,90.22,90.06,90.21,5884.0,81.8133,81.8677,81.7226,81.8587,5884.0
2015-12-08 09:55:00,90.21,90.24,90.11,90.11,6257.0,81.8587,81.8859,81.7679,81.7679,6257.0
2015-12-08 10:00:00,90.13,90.36,90.12,90.3,5972.0,81.7861,81.9948,81.777,81.9403,5972.0
2015-12-08 10:05:00,90.26,90.29,90.18,90.18,5091.0,81.904,81.9313,81.8314,81.8314,5091.0
2015-12-08 10:10:00,90.23,90.23,90.02,90.06,4636.0,81.8768,81.8768,81.6863,81.7226,4636.0
2015-12-08 10:15:00,90.08,90.13,89.75,89.79,2500.0,81.7407,81.7861,81.4413,81.4776,2500.0
2015-12-08 10:20:00,89.73,89.77,89.68,89.72,3650.0,81.4231,81.4594,81.3777,81.414,3650.0
2015-12-08 10:25:00,89.73,89.79,89.66,89.72,7952.0,81.4231,81.4776,81.3596,81.414,7952.0
2015-12-08 10:30:00,89.71,90.16,89.64,90.07,5986.0,81.405,81.8133,81.3414,81.7316,5986.0
2015-12-08 10:35:00,90.1,90.28,90.1,90.18,6289.0,81.7589,81.9222,81.7589,81.8314,6289.0
2015-12-08 10:40:00,90.22,90.32,90.15,90.18,11960.0,81.8677,81.9585,81.8042,81.8314,11960.0
2015-12-08 10:45:00,90.2,90.33,90.14,90.21,3000.0,81.8496,81.9676,81.7951,81.8587,3000.0
2015-12-08 10:50:00,90.16,90.21,90.09,90.17,4350.0,81.8133,81.8587,81.7498,81.8224,4350.0
2015-12-08 10:55:00,90.17,90.24,90.13,90.19,600.0,81.8224,81.8859,81.7861,81.8405,600.0
2015-12-08 11:00:00,90.26,90.36,90.19,90.36,3700.0,81.904,81.9948,81.8405,81.9948,3700.0
2015-12-08 11:05:00,90.33,90.35,90.27,90.28,2006.0,81.9676,81.9857,81.9131,81.9222,2006.0
2015-12-08 11:10:00,90.25,90.3,90.21,90.28,8068.0,81.895,81.9403,81.8587,81.9222,8068.0
2015-12-08 11:15:00,90.28,90.28,90.13,90.28,1730.0,81.9222,81.9222,81.7861,81.9222,1730.0
2015-12-08 11:20:00,90.3,90.35,90.16,90.18,2300.0,81.9403,81.9857,81.8133,81.8314,2300.0
2015-12-08 11:25:00,90.2,90.2,90.12,90.15,3351.0,81.8496,81.8496,81.777,81.8042,3351.0
2015-12-08 11:30:00,90.14,90.14,89.99,89.99,2500.0,81.7951,81.7951,81.659,81.659,2500.0
2015-12-08 11:35:00,90.03,90.03,89.95,89.95,3966.0,81.6953,81.6953,81.6227,81.6227,3966.0
2015-12-08 11:40:00,89.98,89.99,89.96,89.96,300.0,81.65,81.659,81.6318,81.6318,300.0
2015-12-08 11:45:00,90.0,90.0,90.0,90.0,100.0,81.6681,81.6681,81.6681,81.6681,100.0
2015-12-08 11:50:00,89.98,90.05,89.91,90.05,2514.0,81.65,81.7135,81.5864,81.7135,2514.0
2015-12-08 11:55:00,90.03,90.06,90.01,90.06,1200.0,81.6953,81.7226,81.6772,81.7226,1200.0
2015-12-08 12:00:00,89.99,89.99,89.82,89.82,950.0,81.659,81.659,81.5048,81.5048,950.0
2015-12-08 12:05:00,89.78,89.85,89.78,89.84,700.0,81.4685,81.532,81.4685,81.5229,700.0
2015-12-08 12:10:00,89.8,89.87,89.78,89.78,1200.0,81.4866,81.5501,81.4685,81.4685,1200.0
2015-12-08 12:15:00,89.74,89.74,89.67,89.68,2650.0,81.4322,81.4322,81.3687,81.3777,2650.0
2015-12-08 12:20:00,89.72,89.8,89.72,89.8,1100.0,81.414,81.4866,81.414,81.4866,1100.0
2015-12-08 12:25:00,89.8,89.85,89.79,89.85,700.0,81.4866,81.532,81.4776,81.532,700.0
2015-12-08 12:30:00,89.87,89.87,89.76,89.76,1000.0,81.5501,81.5501,81.4503,81.4503,1000.0
2015-12-08 12:35:00,89.82,89.82,89.82,89.82,200.0,81.5048,81.5048,81.5048,81.5048,200.0
2015-12-08 12:40:00,89.81,89.85,89.81,89.85,200.0,81.4957,81.532,81.4957,81.532,200.0
2015-12-08 12:45:00,89.83,89.83,89.72,89.8,500.0,81.5138,81.5138,81.414,81.4866,500.0
2015-12-08 12:50:00,89.76,89.94,89.76,89.94,1200.0,81.4503,81.6137,81.4503,81.6137,1200.0
2015-12-08 12:55:00,89.9,89.93,89.87,89.89,2032.0,81.5774,81.6046,81.5501,81.5683,2032.0
2015-12-08 13:00:00,89.91,89.97,89.91,89.96,4572.0,81.5864,81.6409,81.5864,81.6318,4572.0
2015-12-08 13:05:00,89.95,89.95,89.87,89.87,1000.0,81.6227,81.6227,81.5501,81.5501,1000.0
2015-12-08 13:10:00,89.9,90.01,89.9,90.0,1500.0,81.5774,81.6772,81.5774,81.6681,1500.0
2015-12-08 13:15:00,90.0,90.0,89.81,89.81,2056.0,81.6681,81.6681,81.4957,81.4957,2056.0
2015-12-08 13:20:00,89.83,89.87,89.75,89.78,6845.0,81.5138,81.5501,81.4413,81.4685,6845.0
2015-12-08 13:25:00,89.84,90.0,89.83,90.0,2148.0,81.5229,81.6681,81.5138,81.6681,2148.0
2015-12-08 13:30:00,90.01,90.12,89.98,90.08,5600.0,81.6772,81.777,81.65,81.7407,5600.0
2015-12-08 13:35:00,90.05,90.13,90.05,90.05,1000.0,81.7135,81.7861,81.7135,81.7135,1000.0
2015-12-08 13:40:00,90.04,90.14,90.0,90.14,3600.0,81.7044,81.7951,81.6681,81.7951,3600.0
2015-12-08 13:45:00,90.15,90.18,90.15,90.17,2050.0,81.8042,81.8314,81.8042,81.8224,2050.0
2015-12-08 13:50:00,90.13,90.21,90.08,90.17,6200.0,81.7861,81.8587,81.7407,81.8224,6200.0
2015-12-08 13:55:00,90.25,90.26,90.16,90.21,2000.0,81.895,81.904,81.8133,81.8587,2000.0
2015-12-08 14:00:00,90.21,90.41,90.21,90.41,3187.0,81.8587,82.0402,81.8587,82.0402,3187.0
2015-12-08 14:05:00,90.44,90.53,90.4,90.53,1803.0,82.0674,82.149,82.0311,82.149,1803.0
2015-12-08 14:10:00,90.53,90.58,90.48,90.48,7400.0,82.149,82.1944,82.1037,82.1037,7400.0
2015-12-08 14:15:00,90.54,90.62,90.47,90.58,7422.0,82.1581,82.2307,82.0946,82.1944,7422.0
2015-12-08 14:20:00,90.61,90.66,90.49,90.51,2700.0,82.2216,82.267,82.1127,82.1309,2700.0
2015-12-08 14:25:00,90.52,90.68,90.51,90.6,5030.0,82.14,82.2852,82.1309,82.2126,5030.0
2015-12-08 14:30:00,90.71,90.71,90.58,90.59,3010.0,82.3124,82.3124,82.1944,82.2035,3010.0
2015-12-08 14:35:00,90.67,90.69,90.64,90.66,1100.0,82.2761,82.2942,82.2489,82.267,1100.0
2015-12-08 14:40:00,90.64,90.72,90.61,90.7,2540.0,82.2489,82.3215,82.2216,82.3033,2540.0
2015-12-08 14:45:00,90.73,90.77,90.71,90.72,2500.0,82.3305,82.3668,82.3124,82.3215,2500.0
2015-12-08 14:50:00,90.74,90.83,90.7,90.79,2600.0,82.3396,82.4213,82.3033,82.385,2600.0
2015-12-08 14:55:00,90.76,90.77,90.6,90.61,2925.0,82.3578,82.3668,82.2126,82.2216,2925.0
2015-12-08 15:00:00,90.59,90.6,90.48,90.57,2477.0,82.2035,82.2126,82.1037,82.1853,2477.0
2015-12-08 15:05:00,90.56,90.56,90.43,90.44,3820.0,82.1763,82.1763,82.0583,82.0674,3820.0
2015-12-08 15:10:00,90.49,90.51,90.3,90.4,17165.0,82.1127,82.1309,81.9403,82.0311,17165.0
2015-12-08 15:15:00,90.41,90.45,90.32,90.35,5410.0,82.0402,82.0765,81.9585,81.9857,5410.0
2015-12-08 15:20:00,90.3,90.43,90.28,90.43,3100.0,81.9403,82.0583,81.9222,82.0583,3100.0
2015-12-08 15:25:00,90.42,90.45,90.3,90.31,4305.0,82.0492,82.0765,81.9403,81.9494,4305.0
2015-12-08 15:30:00,90.3,90.44,90.21,90.39,5900.0,81.9403,82.0674,81.8587,82.022,5900.0
2015-12-08 15:35:00,90.44,90.44,90.34,90.37,4650.0,82.0674,82.0674,81.9766,82.0039,4650.0
2015-12-08 15:40:00,90.37,90.38,90.27,90.38,5405.0,82.0039,82.0129,81.9131,82.0129,5405.0
2015-12-08 15:45:00,90.42,90.43,90.31,90.42,7700.0,82.0492,82.0583,81.9494,82.0492,7700.0
2015-12-08 15:50:00,90.41,90.52,90.36,90.49,9596.0,82.0402,82.14,81.9948,82.1127,9596.0
2015-12-08 15:55:00,90.5,90.54,90.47,90.53,32736.0,82.1218,82.1581,82.0946,82.149,32736.0
2015-12-09 09:30:00,89.97,90.14,89.91,89.93,16904.0,81.6409,81.7951,81.5864,81.6046,16904.0
2015-12-09 09:35:00,89.92,90.38,89.91,90.32,21059.0,81.5955,82.0129,81.5864,81.9585,21059.0
2015-12-09 09:40:00,90.32,90.44,90.28,90.34,11249.0,81.9585,82.0674,81.9222,81.9766,11249.0
2015-12-09 09:45:00,90.37,90.55,90.37,90.55,6783.0,82.0039,82.1672,82.0039,82.1672,6783.0
2015-12-09 09:50:00,90.59,90.59,90.31,90.32,8574.0,82.2035,82.2035,81.9494,81.9585,8574.0
2015-12-09 09:55:00,90.31,90.35,90.27,90.34,6200.0,81.9494,81.9857,81.9131,81.9766,6200.0
2015-12-09 10:00:00,90.34,90.41,90.19,90.39,9012.0,81.9766,82.0402,81.8405,82.022,9012.0
2015-12-09 10:05:00,90.43,90.69,90.41,90.69,9558.0,82.0583,82.2942,82.0402,82.2942,9558.0
2015-12-09 10:10:00,90.73,90.83,90.66,90.66,6041.0,82.3305,82.4213,82.267,82.267,6041.0
2015-12-09 10:15:00,90.69,90.79,90.61,90.64,7162.0,82.2942,82.385,82.2216,82.2489,7162.0
2015-12-09 10:20:00,90.65,90.66,90.49,90.54,9621.0,82.2579,82.267,82.1127,82.1581,9621.0
2015-12-09 10:25:00,90.54,90.6,90.51,90.55,56013.0,82.1581,82.2126,82.1309,82.1672,56013.0
2015-12-09 10:30:00,90.56,90.65,90.52,90.65,17440.0,82.1763,82.2579,82.14,82.2579,17440.0
2015-12-09 10:35:00,90.66,90.81,90.66,90.76,7505.0,82.267,82.4031,82.267,82.3578,7505.0
2015-12-09 10:40:00,90.76,90.78,90.69,90.78,3600.0,82.3578,82.3759,82.2942,82.3759,3600.0
2015-12-09 10:45:00,90.89,91.02,90.89,90.97,2100.0,82.4757,82.5937,82.4757,82.5483,2100.0
2015-12-09 10:50:00,90.96,90.98,90.79,90.83,4600.0,82.5392,82.5574,82.385,82.4213,4600.0
2015-12-09 10:55:00,90.81,90.86,90.79,90.85,2034.0,82.4031,82.4485,82.385,82.4394,2034.0
2015-12-09 11:00:00,90.87,90.91,90.81,90.82,2500.0,82.4576,82.4939,82.4031,82.4122,2500.0
2015-12-09 11:05:00,90.88,90.91,90.79,90.79,1600.0,82.4666,82.4939,82.385,82.385,1600.0
2015-12-09 11:10:00,90.81,90.83,90.75,90.81,4000.0,82.4031,82.4213,82.3487,82.4031,4000.0
2015-12-09 11:15:00,90.83,90.84,90.62,90.67,3650.0,82.4213,82.4303,82.2307,82.2761,3650.0
2015-12-09 11:20:00,90.59,90.68,90.59,90.59,3108.0,82.2035,82.2852,82.2035,82.2035,3108.0
2015-12-09 11:25:00,90.56,90.68,90.55,90.64,2140.0,82.1763,82.2852,82.1672,82.2489,2140.0
2015-12-09 11:30:00,90.66,90.73,90.54,90.54,20468.0,82.267,82.3305,82.1581,82.1581,20468.0
2015-12-09 11:35:00,90.43,90.56,90.43,90.56,6205.0,82.0583,82.1763,82.0583,82.1763,6205.0
2015-12-09 11:40:00,90.53,90.58,90.46,90.54,9357.0,82.149,82.1944,82.0855,82.1581,9357.0
2015-12-09 11:45:00,90.53,90.55,90.25,90.28,1600.0,82.149,82.1672,81.895,81.9222,1600.0
2015-12-09 11:50:00,90.25,90.39,90.22,90.39,1200.0,81.895,82.022,81.8677,82.022,1200.0
2015-12-09 11:55:00,90.34,90.34,90.28,90.3,1600.0,81.9766,81.9766,81.9222,81.9403,1600.0
2015-12-09 12:00:00,90.22,90.32,90.22,90.25,1100.0,81.8677,81.9585,81.8677,81.895,1100.0
2015-12-09 12:05:00,90.24,90.24,90.14,90.14,2200.0,81.8859,81.8859,81.7951,81.7951,2200.0
2015-12-09 12:10:00,90.08,90.11,89.96,89.96,1300.0,81.7407,81.7679,81.6318,81.6318,1300.0
2015-12-09 12:15:00,89.97,90.0,89.79,89.81,1700.0,81.6409,81.6681,81.4776,81.4957,1700.0
2015-12-09 12:20:00,89.78,89.8,89.65,89.7,3495.0,81.4685,81.4866,81.3505,81.3959,3495.0
2015-12-09 12:25:00,89.77,89.8,89.64,89.68,3388.0,81.4594,81.4866,81.3414,81.3777,3388.0
2015-12-09 12:30:00,89.62,89.64,89.55,89.59,1600.0,81.3233,81.3414,81.2598,81.2961,1600.0
2015-12-09 12:35:00,89.6,89.6,89.4,89.4,1700.0,81.3051,81.3051,81.1237,81.1237,1700.0
2015-12-09 12:40:00,89.34,89.41,89.28,89.37,3105.0,81.0692,81.1327,81.0148,81.0964,3105.0
2015-12-09 12:45:00,89.41,89.55,89.41,89.5,1400.0,81.1327,81.2598,81.1327,81.2144,1400.0
2015-12-09 12:50:00,89.48,89.59,89.48,89.59,1700.0,81.1963,81.2961,81.1963,81.2961,1700.0
2015-12-09 12:55:00,89.56,89.56,89.31,89.31,7058.0,81.2688,81.2688,81.042,81.042,7058.0
2015-12-09 13:00:00,89.41,89.57,89.4,89.55,2167.0,81.1327,81.2779,81.1237,81.2598,2167.0
2015-12-09 13:05:00,89.55,89.55,89.38,89.55,2929.0,81.2598,81.2598,81.1055,81.2598,2929.0
2015-12-09 13:10:00,89.55,89.88,89.5,89.77,17077.0,81.2598,81.5592,81.2144,81.4594,17077.0
2015-12-09 13:15:00,89.74,89.78,89.55,89.64,4700.0,81.4322,81.4685,81.2598,81.3414,4700.0
2015-12-09 13:20:00,89.59,89.7,89.42,89.57,4262.0,81.2961,81.3959,81.1418,81.2779,4262.0
2015-12-09 13:25:00,89.45,89.59,89.45,89.51,1172.0,81.169,81.2961,81.169,81.2235,1172.0
2015-12-09 13:30:00,89.58,89.59,89.44,89.56,1670.0,81.287,81.2961,81.16,81.2688,1670.0
2015-12-09 13:35:00,89.54,89.64,89.52,89.63,2700.0,81.2507,81.3414,81.2325,81.3324,2700.0
2015-12-09 13:40:00,89.64,89.75,89.64,89.69,11500.0,81.3414,81.4413,81.3414,81.3868,11500.0
2015-12-09 13:45:00,89.67,89.8,89.62,89.8,5900.0,81.3687,81.4866,81.3233,81.4866,5900.0
2015-12-09 13:50:00,89.9,89.98,89.84,89.98,4713.0,81.5774,81.65,81.5229,81.65,4713.0
2015-12-09 13:55:00,89.97,90.05,89.95,89.97,10698.0,81.6409,81.7135,81.6227,81.6409,10698.0
2015-12-09 14:00:00,89.96,90.06,89.95,90.06,6900.0,81.6318,81.7226,81.6227,81.7226,6900.0
2015-12-09 14:05:00,90.06,90.06,89.93,89.95,4766.0,81.7226,81.7226,81.6046,81.6227,4766.0
2015-12-09 14:10:00,89.95,90.03,89.92,89.94,3800.0,81.6227,81.6953,81.5955,81.6137,3800.0
2015-12-09 14:15:00,89.99,89.99,89.83,89.84,922.0,81.659,81.659,81.5138,81.5229,922.0
2015-12-09 14:20:00,89.74,89.75,89.61,89.67,1710.0,81.4322,81.4413,81.3142,81.3687,1710.0
2015-12-09 14:25:00,89.62,89.72,89.62,89.69,3605.0,81.3233,81.414,81.3233,81.3868,3605.0
2015-12-09 14:30:00,89.71,89.8,89.7,89.8,1100.0,81.405,81.4866,81.3959,81.4866,1100.0
2015-12-09 14:35:00,89.73,89.84,89.73,89.82,1600.0,81.4231,81.5229,81.4231,81.5048,1600.0
2015-12-09 14:40:00,89.83,89.83,89.74,89.75,1100.0,81.5138,81.5138,81.4322,81.4413,1100.0
2015-12-09 14:45:00,89.67,89.71,89.65,89.65,800.0,81.3687,81.405,81.3505,81.3505,800.0
2015-12-09 14:50:00,89.7,89.83,89.68,89.79,4009.0,81.3959,81.5138,81.3777,81.4776,4009.0
2015-12-09 14:55:00,89.76,89.8,89.65,89.66,2800.0,81.4503,81.4866,81.3505,81.3596,2800.0
2015-12-09 15:00:00,89.69,89.87,89.69,89.87,3879.0,81.3868,81.5501,81.3868,81.5501,3879.0
2015-12-09 15:05:00,89.82,89.84,89.77,89.83,2080.0,81.5048,81.5229,81.4594,81.5138,2080.0
2015-12-09 15:10:00,89.78,89.81,89.69,89.69,1100.0,81.4685,81.4957,81.3868,81.3868,1100.0
2015-12-09 15:15:00,89.71,89.76,89.64,89.72,7000.0,81.405,81.4503,81.3414,81.414,7000.0
2015-12-09 15:20:00,89.74,89.93,89.74,89.88,6823.0,81.4322,81.6046,81.4322,81.5592,6823.0
2015-12-09 15:25:00,89.88,89.98,89.87,89.91,4323.0,81.5592,81.65,81.5501,81.5864,4323.0
2015-12-09 15:30:00,89.93,90.07,89.93,89.96,4018.0,81.6046,81.7316,81.6046,81.6318,4018.0
2015-12-09 15:35:00,90.06,90.14,89.91,89.97,4320.0,81.7226,81.7951,81.5864,81.6409,4320.0
2015-12-09 15:40:00,89.99,90.01,89.9,89.94,5401.0,81.659,81.6772,81.5774,81.6137,5401.0
2015-12-09 15:45:00,89.96,89.98,89.74,89.75,4500.0,81.6318,81.65,81.4322,81.4413,4500.0
2015-12-09 15:50:00,89.77,89.88,89.76,89.88,5021.0,81.4594,81.5592,81.4503,81.5592,5021.0
2015-12-09 15:55:00,89.88,89.89,89.78,89.85,20816.0,81.5592,81.5683,81.4685,81.532,20816.0
2015-12-10 09:30:00,89.7,89.81,89.61,89.61,13072.0,81.3959,81.4957,81.3142,81.3142,13072.0
2015-12-10 09:35:00,89.61,90.03,89.59,89.94,15548.0,81.3142,81.6953,81.2961,81.6137,15548.0
2015-12-10 09:40:00,89.94,90.06,89.94,90.04,8048.0,81.6137,81.7226,81.6137,81.7044,8048.0
2015-12-10 09:45:00,90.09,90.26,90.06,90.07,10433.0,81.7498,81.904,81.7226,81.7316,10433.0
2015-12-10 09:50:00,90.06,90.07,89.95,90.0,1877.0,81.7226,81.7316,81.6227,81.6681,1877.0
2015-12-10 09:55:00,89.99,89.99,89.91,89.94,2400.0,81.659,81.659,81.5864,81.6137,2400.0
2015-12-10 10:00:00,89.9,90.05,89.88,89.88,3096.0,81.5774,81.7135,81.5592,81.5592,3096.0
2015-12-10 10:05:00,89.89,89.94,89.7,89.75,1100.0,81.5683,81.6137,81.3959,81.4413,1100.0
2015-12-10 10:10:00,89.68,89.71,89.44,89.51,4546.0,81.3777,81.405,81.16,81.2235,4546.0
2015-12-10 10:15:00,89.46,89.6,89.45,89.53,2099.0,81.1781,81.3051,81.169,81.2416,2099.0
2015-12-10 10:20:00,89.59,89.69,89.53,89.65,5700.0,81.2961,81.3868,81.2416,81.3505,5700.0
2015-12-10 10:25:00,89.69,89.7,89.59,89.61,6563.0,81.3868,81.3959,81.2961,81.3142,6563.0
2015-12-10 10:30:00,89.6,89.66,89.41,89.42,6024.0,81.3051,81.3596,81.1327,81.1418,6024.0
2015-12-10 10:35:00,89.48,89.51,89.34,89.41,5131.0,81.1963,81.2235,81.0692,81.1327,5131.0
2015-12-10 10:40:00,89.39,89.46,89.34,89.38,10204.0,81.1146,81.1781,81.0692,81.1055,10204.0
2015-12-10 10:45:00,89.4,89.4,89.31,89.33,9581.0,81.1237,81.1237,81.042,81.0601,9581.0
2015-12-10 10:50:00,89.33,89.39,89.32,89.32,4200.0,81.0601,81.1146,81.0511,81.0511,4200.0
2015-12-10 10:55:00,89.39,89.41,89.35,89.39,2098.0,81.1146,81.1327,81.0783,81.1146,2098.0
2015-12-10 11:00:00,89.39,89.47,89.33,89.44,7642.0,81.1146,81.1872,81.0601,81.16,7642.0
2015-12-10 11:05:00,89.45,89.47,89.31,89.31,6044.0,81.169,81.1872,81.042,81.042,6044.0
2015-12-10 11:10:00,89.34,89.35,89.18,89.2,7294.0,81.0692,81.0783,80.924,80.9422,7294.0
2015-12-10 11:15:00,89.21,89.27,89.12,89.27,7742.0,80.9512,81.0057,80.8696,81.0057,7742.0
2015-12-10 11:20:00,89.26,89.38,89.23,89.25,3954.0,80.9966,81.1055,80.9694,80.9875,3954.0
2015-12-10 11:25:00,89.22,89.29,89.08,89.08,3100.0,80.9603,81.0238,80.8333,80.8333,3100.0
2015-12-10 11:30:00,88.97,89.04,88.93,89.03,3064.0,80.7335,80.797,80.6972,80.7879,3064.0
2015-12-10 11:35:00,89.05,89.19,89.03,89.07,6200.0,80.8061,80.9331,80.7879,80.8242,6200.0
2015-12-10 11:40:00,89.14,89.17,89.13,89.13,700.0,80.8877,80.9149,80.8787,80.8787,700.0
2015-12-10 11:45:00,89.08,89.11,89.07,89.11,605.0,80.8333,80.8605,80.8242,80.8605,605.0
2015-12-10 11:50:00,89.16,89.16,89.1,89.1,500.0,80.9059,80.9059,80.8514,80.8514,500.0
2015-12-10 11:55:00,89.13,89.13,89.01,89.12,3914.0,80.8787,80.8787,80.7698,80.8696,3914.0
2015-12-10 12:00:00,89.12,89.24,89.11,89.17,3898.0,80.8696,80.9785,80.8605,80.9149,3898.0
2015-12-10 12:05:00,89.22,89.31,89.21,89.27,1842.0,80.9603,81.042,80.9512,81.0057,1842.0
2015-12-10 12:10:00,89.25,89.25,89.1,89.13,6115.0,80.9875,80.9875,80.8514,80.8787,6115.0
2015-12-10 12:15:00,89.09,89.16,89.05,89.07,2547.0,80.8424,80.9059,80.8061,80.8242,2547.0
2015-12-10 12:20:00,89.09,89.17,89.05,89.1,10386.0,80.8424,80.9149,80.8061,80.8514,10386.0
2015-12-10 12:25:00,89.1,89.21,89.1,89.1,10600.0,80.8514,80.9512,80.8514,80.8514,10600.0
2015-12-10 12:30:00,89.11,89.11,89.0,89.0,2917.0,80.8605,80.8605,80.7607,80.7607,2917.0
2015-12-10 12:35:00,89.04,89.11,88.99,89.05,5239.0,80.797,80.8605,80.7516,80.8061,5239.0
2015-12-10 12:40:00,89.03,89.1,89.01,89.03,4875.0,80.7879,80.8514,80.7698,80.7879,4875.0
2015-12-10 12:45:00,89.09,89.14,89.09,89.11,2100.0,80.8424,80.8877,80.8424,80.8605,2100.0
2015-12-10 12:50:00,89.22,89.25,89.18,89.24,2100.0,80.9603,80.9875,80.924,80.9785,2100.0
2015-12-10 12:55:00,89.33,89.4,89.32,89.38,2772.0,81.0601,81.1237,81.0511,81.1055,2772.0
2015-12-10 13:00:00,89.36,89.36,89.29,89.29,400.0,81.0874,81.0874,81.0238,81.0238,400.0
2015-12-10 13:05:00,89.3,89.31,89.3,89.3,300.0,81.0329,81.042,81.0329,81.0329,300.0
2015-12-10 13:10:00,89.37,89.44,89.34,89.44,3782.0,81.0964,81.16,81.0692,81.16,3782.0
2015-12-10 13:15:00,89.44,89.44,89.35,89.36,3140.0,81.16,81.16,81.0783,81.0874,3140.0
2015-12-10 13:20:00,89.35,89.41,89.34,89.34,400.0,81.0783,81.1327,81.0692,81.0692,400.0
2015-12-10 13:25:00,89.38,89.42,89.32,89.35,900.0,81.1055,81.1418,81.0511,81.0783,900.0
2015-12-10 13:30:00,89.39,89.41,89.37,89.38,706.0,81.1146,81.1327,81.0964,81.1055,706.0
2015-12-10 13:35:00,89.33,89.46,89.31,89.44,8088.0,81.0601,81.1781,81.042,81.16,8088.0
2015-12-10 13:40:00,89.47,89.47,89.29,89.29,1100.0,81.1872,81.1872,81.0238,81.0238,1100.0
2015-12-10 13:45:00,89.29,89.33,89.28,89.33,940.0,81.0238,81.0601,81.0148,81.0601,940.0
2015-12-10 13:50:00,89.31,89.34,89.26,89.26,500.0,81.042,81.0692,80.9966,80.9966,500.0
2015-12-10 13:55:00,89.29,89.35,89.22,89.22,804.0,81.0238,81.0783,80.9603,80.9603,804.0
2015-12-10 14:00:00,89.23,89.31,89.23,89.31,400.0,80.9694,81.042,80.9694,81.042,400.0
2015-12-10 14:05:00,89.3,89.37,89.29,89.34,731.0,81.0329,81.0964,81.0238,81.0692,731.0
2015-12-10 14:10:00,89.39,89.42,89.28,89.33,4300.0,81.1146,81.1418,81.0148,81.0601,4300.0
2015-12-10 14:15:00,89.36,89.5,89.36,89.46,4800.0,81.0874,81.2144,81.0874,81.1781,4800.0
2015-12-10 14:20:00,89.48,89.58,89.46,89.57,2400.0,81.1963,81.287,81.1781,81.2779,2400.0
2015-12-10 14:25:00,89.58,89.68,89.57,89.67,3984.0,81.287,81.3777,81.2779,81.3687,3984.0
2015-12-10 14:30:00,89.72,89.79,89.69,89.69,2400.0,81.414,81.4776,81.3868,81.3868,2400.0
2015-12-10 14:35:00,89.67,89.67,89.61,89.64,1545.0,81.3687,81.3687,81.3142,81.3414,1545.0
2015-12-10 14:40:00,89.66,89.74,89.66,89.67,2867.0,81.3596,81.4322,81.3596,81.3687,2867.0
2015-12-10 14:45:00,89.67,89.76,89.65,89.74,12400.0,81.3687,81.4503,81.3505,81.4322,12400.0
2015-12-10 14:50:00,89.7,89.7,89.62,89.63,2400.0,81.3959,81.3959,81.3233,81.3324,2400.0
2015-12-10 14:55:00,89.58,89.58,89.58,89.58,200.0,81.287,81.287,81.287,81.287,200.0
2015-12-10 15:00:00,89.6,89.6,89.49,89.49,3198.0,81.3051,81.3051,81.2053,81.2053,3198.0
2015-12-10 15:05:00,89.48,89.53,89.47,89.47,511.0,81.1963,81.2416,81.1872,81.1872,511.0
2015-12-10 15:10:00,89.37,89.48,89.37,89.44,5493.0,81.0964,81.1963,81.0964,81.16,5493.0
2015-12-10 15:15:00,89.44,89.52,89.36,89.39,12640.0,81.16,81.2325,81.0874,81.1146,12640.0
2015-12-10 15:20:00,89.39,89.44,89.19,89.34,24458.0,81.1146,81.16,80.9331,81.0692,24458.0
2015-12-10 15:25:00,89.32,89.4,89.22,89.4,8949.0,81.0511,81.1237,80.9603,81.1237,8949.0
2015-12-10 15:30:00,89.35,89.39,89.15,89.27,6300.0,81.0783,81.1146,80.8968,81.0057,6300.0
2015-12-10 15:35:00,89.22,89.29,89.21,89.21,3560.0,80.9603,81.0238,80.9512,80.9512,3560.0
2015-12-10 15:40:00,89.23,89.31,89.18,89.25,6800.0,80.9694,81.042,80.924,80.9875,6800.0
2015-12-10 15:45:00,89.21,89.29,89.13,89.18,11483.0,80.9512,81.0238,80.8787,80.924,11483.0
2015-12-10 15:50:00,89.16,89.16,89.0,89.05,10635.0,80.9059,80.9059,80.7607,80.8061,10635.0
2015-12-10 15:55:00,89.03,89.21,89.0,89.12,18711.0,80.7879,80.9512,80.7607,80.8696,18711.0
2015-12-11 09:30:00,87.85,87.96,87.77,87.96,13311.0,79.7172,79.817,79.6446,79.817,13311.0
2015-12-11 09:35:00,87.98,87.98,87.75,87.78,10916.0,79.8351,79.8351,79.6264,79.6536,10916.0
2015-12-11 09:40:00,87.75,87.8,87.67,87.76,8639.0,79.6264,79.6718,79.5538,79.6355,8639.0
2015-12-11 09:45:00,87.78,87.78,87.55,87.65,5173.0,79.6536,79.6536,79.4449,79.5357,5173.0
2015-12-11 09:50:00,87.62,87.62,87.4,87.55,9896.0,79.5084,79.5084,79.3088,79.4449,9896.0
2015-12-11 09:55:00,87.53,87.62,87.48,87.54,13367.0,79.4268,79.5084,79.3814,79.4358,13367.0
2015-12-11 10:00:00,87.56,87.74,87.49,87.7,5350.0,79.454,79.6173,79.3905,79.581,5350.0
2015-12-11 10:05:00,87.66,87.77,87.53,87.53,11222.0,79.5447,79.6446,79.4268,79.4268,11222.0
2015-12-11 10:10:00,87.53,87.81,87.52,87.81,3987.0,79.4268,79.6809,79.4177,79.6809,3987.0
2015-12-11 10:15:00,87.82,87.86,87.64,87.79,3700.0,79.6899,79.7262,79.5266,79.6627,3700.0
2015-12-11 10:20:00,87.75,87.75,87.64,87.69,1793.0,79.6264,79.6264,79.5266,79.572,1793.0
2015-12-11 10:25:00,87.67,87.89,87.66,87.89,3900.0,79.5538,79.7534,79.5447,79.7534,3900.0
2015-12-11 10:30:00,87.99,88.05,87.86,87.86,8612.0,79.8442,79.8986,79.7262,79.7262,8612.0
2015-12-11 10:35:00,87.86,87.98,87.83,87.95,1500.0,79.7262,79.8351,79.699,79.8079,1500.0
2015-12-11 10:40:00,87.91,88.02,87.9,87.92,1900.0,79.7716,79.8714,79.7625,79.7807,1900.0
2015-12-11 10:45:00,87.89,87.96,87.81,87.93,8355.0,79.7534,79.817,79.6809,79.7897,8355.0
2015-12-11 10:50:00,87.9,87.99,87.84,87.96,7746.0,79.7625,79.8442,79.7081,79.817,7746.0
2015-12-11 10:55:00,87.97,87.97,87.91,87.97,1100.0,79.826,79.826,79.7716,79.826,1100.0
2015-12-11 11:00:00,87.96,87.97,87.87,87.89,7976.0,79.817,79.826,79.7353,79.7534,7976.0
2015-12-11 11:05:00,87.86,88.12,87.86,88.06,4820.0,79.7262,79.9622,79.7262,79.9077,4820.0
2015-12-11 11:10:00,88.02,88.1,88.0,88.1,7582.0,79.8714,79.944,79.8533,79.944,7582.0
2015-12-11 11:15:00,88.1,88.18,88.03,88.06,5082.0,79.944,80.0166,79.8805,79.9077,5082.0
2015-12-11 11:20:00,88.14,88.28,88.12,88.2,3290.0,79.9803,80.1073,79.9622,80.0347,3290.0
2015-12-11 11:25:00,88.14,88.14,88.0,88.08,4401.0,79.9803,79.9803,79.8533,79.9259,4401.0
2015-12-11 11:30:00,88.04,88.05,87.86,87.86,2513.0,79.8896,79.8986,79.7262,79.7262,2513.0
2015-12-11 11:35:00,87.89,88.05,87.81,88.05,2400.0,79.7534,79.8986,79.6809,79.8986,2400.0
2015-12-11 11:40:00,88.0,88.08,87.99,88.08,300.0,79.8533,79.9259,79.8442,79.9259,300.0
2015-12-11 11:45:00,88.09,88.1,88.08,88.09,800.0,79.9349,79.944,79.9259,79.9349,800.0
2015-12-11 11:50:00,88.03,88.07,88.03,88.07,276.0,79.8805,79.9168,79.8805,79.9168,276.0
2015-12-11 11:55:00,88.01,88.01,87.85,87.85,1003.0,79.8623,79.8623,79.7172,79.7172,1003.0
2015-12-11 12:00:00,87.88,87.88,87.71,87.71,1080.0,79.7444,79.7444,79.5901,79.5901,1080.0
2015-12-11 12:05:00,87.75,87.8,87.65,87.65,1440.0,79.6264,79.6718,79.5357,79.5357,1440.0
2015-12-11 12:10:00,87.65,87.65,87.59,87.59,200.0,79.5357,79.5357,79.4812,79.4812,200.0
2015-12-11 12:15:00,87.56,87.58,87.53,87.58,300.0,79.454,79.4721,79.4268,79.4721,300.0
2015-12-11 12:20:00,87.43,87.53,87.42,87.53,2932.0,79.336,79.4268,79.327,79.4268,2932.0
2015-12-11 12:25:00,87.44,87.46,87.39,87.39,900.0,79.3451,79.3633,79.2997,79.2997,900.0
2015-12-11 12:30:00,87.45,87.45,87.45,87.45,100.0,79.3542,79.3542,79.3542,79.3542,100.0
2015-12-11 12:35:00,87.48,87.51,87.48,87.51,600.0,79.3814,79.4086,79.3814,79.4086,600.0
2015-12-11 12:40:00,87.51,87.51,87.32,87.47,5300.0,79.4086,79.4086,79.2362,79.3723,5300.0
2015-12-11 12:45:00,87.55,87.6,87.55,87.59,600.0,79.4449,79.4903,79.4449,79.4812,600.0
2015-12-11 12:50:00,87.58,87.62,87.52,87.62,14720.0,79.4721,79.5084,79.4177,79.5084,14720.0
2015-12-11 12:55:00,87.65,87.7,87.64,87.68,3906.0,79.5357,79.581,79.5266,79.5629,3906.0
2015-12-11 13:00:00,87.8,87.8,87.79,87.79,600.0,79.6718,79.6718,79.6627,79.6627,600.0
2015-12-11 13:05:00,87.79,87.79,87.74,87.76,900.0,79.6627,79.6627,79.6173,79.6355,900.0
2015-12-11 13:10:00,87.76,87.8,87.72,87.72,8432.0,79.6355,79.6718,79.5992,79.5992,8432.0
2015-12-11 13:15:00,87.72,87.97,87.71,87.95,6609.0,79.5992,79.826,79.5901,79.8079,6609.0
2015-12-11 13:20:00,87.93,87.93,87.75,87.75,300.0,79.7897,79.7897,79.6264,79.6264,300.0
2015-12-11 13:25:00,87.71,87.77,87.7,87.77,7400.0,79.5901,79.6446,79.581,79.6446,7400.0
2015-12-11 13:30:00,87.73,87.79,87.71,87.77,4100.0,79.6083,79.6627,79.5901,79.6446,4100.0
2015-12-11 13:35:00,87.75,87.8,87.75,87.8,3130.0,79.6264,79.6718,79.6264,79.6718,3130.0
2015-12-11 13:40:00,87.82,87.89,87.8,87.8,1000.0,79.6899,79.7534,79.6718,79.6718,1000.0
2015-12-11 13:45:00,87.86,88.0,87.85,87.88,5998.0,79.7262,79.8533,79.7172,79.7444,5998.0
2015-12-11 13:50:00,87.83,87.92,87.83,87.92,700.0,79.699,79.7807,79.699,79.7807,700.0
2015-12-11 13:55:00,87.82,87.84,87.72,87.72,3252.0,79.6899,79.7081,79.5992,79.5992,3252.0
2015-12-11 14:00:00,87.73,87.75,87.63,87.66,4716.0,79.6083,79.6264,79.5175,79.5447,4716.0
2015-12-11 14:05:00,87.62,87.69,87.59,87.65,5116.0,79.5084,79.572,79.4812,79.5357,5116.0
2015-12-11 14:10:00,87.65,87.71,87.63,87.7,1600.0,79.5357,79.5901,79.5175,79.581,1600.0
2015-12-11 14:15:00,87.71,87.8,87.56,87.56,14343.0,79.5901,79.6718,79.454,79.454,14343.0
2015-12-11 14:20:00,87.56,87.56,87.51,87.51,1100.0,79.454,79.454,79.4086,79.4086,1100.0
2015-12-11 14:25:00,87.48,87.58,87.47,87.52,1180.0,79.3814,79.4721,79.3723,79.4177,1180.0
2015-12-11 14:30:00,87.54,87.57,87.53,87.57,1100.0,79.4358,79.4631,79.4268,79.4631,1100.0
2015-12-11 14:35:00,87.58,87.62,87.55,87.58,2278.0,79.4721,79.5084,79.4449,79.4721,2278.0
2015-12-11 14:40:00,87.57,87.65,87.51,87.64,5100.0,79.4631,79.5357,79.4086,79.5266,5100.0
2015-12-11 14:45:00,87.64,87.64,87.54,87.54,3900.0,79.5266,79.5266,79.4358,79.4358,3900.0
2015-12-11 14:50:00,87.56,87.61,87.53,87.59,3500.0,79.454,79.4994,79.4268,79.4812,3500.0
2015-12-11 14:55:00,87.59,87.59,87.52,87.56,4800.0,79.4812,79.4812,79.4177,79.454,4800.0
2015-12-11 15:00:00,87.56,87.62,87.55,87.56,3037.0,79.454,79.5084,79.4449,79.454,3037.0
2015-12-11 15:05:00,87.56,87.57,87.44,87.46,9200.0,79.454,79.4631,79.3451,79.3633,9200.0
2015-12-11 15:10:00,87.46,87.49,87.39,87.42,9950.0,79.3633,79.3905,79.2997,79.327,9950.0
2015-12-11 15:15:00,87.42,87.44,87.35,87.4,8588.0,79.327,79.3451,79.2634,79.3088,8588.0
2015-12-11 15:20:00,87.38,87.38,87.26,87.27,6031.0,79.2907,79.2907,79.1818,79.1908,6031.0
2015-12-11 15:25:00,87.24,87.35,87.24,87.32,7214.0,79.1636,79.2634,79.1636,79.2362,7214.0
2015-12-11 15:30:00,87.32,87.33,87.27,87.31,3700.0,79.2362,79.2453,79.1908,79.2271,3700.0
2015-12-11 15:35:00,87.32,87.45,87.31,87.31,4361.0,79.2362,79.3542,79.2271,79.2271,4361.0
2015-12-11 15:40:00,87.3,87.32,87.15,87.18,4716.0,79.2181,79.2362,79.082,79.1092,4716.0
2015-12-11 15:45:00,87.2,87.29,87.2,87.29,4292.0,79.1273,79.209,79.1273,79.209,4292.0
2015-12-11 15:50:00,87.27,87.36,87.22,87.22,8002.0,79.1908,79.2725,79.1455,79.1455,8002.0
2015-12-11 15:55:00,87.22,87.3,87.18,87.3,14028.0,79.1455,79.2181,79.1092,79.2181,14028.0
2015-12-14 09:30:00,87.34,87.38,87.19,87.36,22572.0,79.2544,79.2907,79.1183,79.2725,22572.0
2015-12-14 09:35:00,87.36,87.44,87.13,87.16,23830.0,79.2725,79.3451,79.0638,79.091,23830.0
2015-12-14 09:40:00,87.18,87.18,86.91,86.91,6758.0,79.1092,79.1092,78.8642,78.8642,6758.0
2015-12-14 09:45:00,86.93,87.12,86.92,87.1,4650.0,78.8823,79.0547,78.8732,79.0366,4650.0
2015-12-14 09:50:00,87.07,87.15,86.98,87.06,5940.0,79.0094,79.082,78.9277,79.0003,5940.0
2015-12-14 09:55:00,87.06,87.11,86.78,86.82,8659.0,79.0003,79.0457,78.7462,78.7825,8659.0
2015-12-14 10:00:00,86.82,86.9,86.72,86.79,3675.0,78.7825,78.8551,78.6918,78.7553,3675.0
2015-12-14 10:05:00,86.85,87.16,86.85,87.14,11025.0,78.8097,79.091,78.8097,79.0729,11025.0
2015-12-14 10:10:00,87.11,87.11,86.68,86.82,17951.0,79.0457,79.0457,78.6555,78.7825,17951.0
2015-12-14 10:15:00,86.81,87.24,86.79,86.94,20153.0,78.7734,79.1636,78.7553,78.8914,20153.0
2015-12-14 10:20:00,86.82,86.87,86.73,86.83,4852.0,78.7825,78.8279,78.7008,78.7916,4852.0
2015-12-14 10:25:00,86.76,86.84,86.39,86.43,4669.0,78.7281,78.8007,78.3923,78.4286,4669.0
2015-12-14 10:30:00,86.43,86.73,86.43,86.73,4115.0,78.4286,78.7008,78.4286,78.7008,4115.0
2015-12-14 10:35:00,86.68,86.71,86.5,86.62,10028.0,78.6555,78.6827,78.4921,78.601,10028.0
2015-12-14 10:40:00,86.56,86.66,86.5,86.63,4401.0,78.5466,78.6373,78.4921,78.6101,4401.0
2015-12-14 10:45:00,86.65,86.69,86.48,86.48,4200.0,78.6282,78.6645,78.474,78.474,4200.0
2015-12-14 10:50:00,86.4,86.51,86.27,86.27,6579.0,78.4014,78.5012,78.2834,78.2834,6579.0
2015-12-14 10:55:00,86.28,86.46,86.24,86.46,3412.0,78.2925,78.4558,78.2562,78.4558,3412.0
2015-12-14 11:00:00,86.42,86.47,86.28,86.35,2999.0,78.4195,78.4649,78.2925,78.356,2999.0
2015-12-14 11:05:00,86.31,86.43,86.17,86.17,13700.0,78.3197,78.4286,78.1927,78.1927,13700.0
2015-12-14 11:10:00,86.14,86.19,85.87,85.96,18820.0,78.1655,78.2108,77.9205,78.0021,18820.0
2015-12-14 11:15:00,85.9,86.01,85.68,85.81,49228.0,77.9477,78.0475,77.748,77.866,49228.0
2015-12-14 11:20:00,85.9,86.23,85.9,86.15,17491.0,77.9477,78.2471,77.9477,78.1745,17491.0
2015-12-14 11:25:00,86.14,86.17,85.93,85.96,5569.0,78.1655,78.1927,77.9749,78.0021,5569.0
2015-12-14 11:30:00,85.94,85.94,85.78,85.83,3375.0,77.984,77.984,77.8388,77.8842,3375.0
2015-12-14 11:35:00,85.86,85.9,85.73,85.77,7720.0,77.9114,77.9477,77.7934,77.8297,7720.0
2015-12-14 11:40:00,85.8,85.89,85.73,85.89,1600.0,77.8569,77.9386,77.7934,77.9386,1600.0
2015-12-14 11:45:00,85.91,85.94,85.79,85.79,2100.0,77.9567,77.984,77.8479,77.8479,2100.0
2015-12-14 11:50:00,85.81,85.9,85.81,85.9,1700.0,77.866,77.9477,77.866,77.9477,1700.0
2015-12-14 11:55:00,86.02,86.09,86.02,86.09,2700.0,78.0566,78.1201,78.0566,78.1201,2700.0
2015-12-14 12:00:00,86.14,86.27,86.13,86.16,2600.0,78.1655,78.2834,78.1564,78.1836,2600.0
2015-12-14 12:05:00,86.32,86.34,86.32,86.34,400.0,78.3288,78.3469,78.3288,78.3469,400.0
2015-12-14 12:10:00,86.37,86.46,86.24,86.25,2640.0,78.3742,78.4558,78.2562,78.2653,2640.0
2015-12-14 12:15:00,86.25,86.39,86.17,86.3,5200.0,78.2653,78.3923,78.1927,78.3106,5200.0
2015-12-14 12:20:00,86.26,86.3,86.16,86.3,2765.0,78.2743,78.3106,78.1836,78.3106,2765.0
2015-12-14 12:25:00,86.42,86.5,86.37,86.38,2043.0,78.4195,78.4921,78.3742,78.3832,2043.0
2015-12-14 12:30:00,86.36,86.37,86.18,86.18,1500.0,78.3651,78.3742,78.2018,78.2018,1500.0
2015-12-14 12:35:00,86.21,86.29,86.14,86.14,3365.0,78.229,78.3016,78.1655,78.1655,3365.0
2015-12-14 12:40:00,86.11,86.18,86.07,86.07,2427.0,78.1382,78.2018,78.1019,78.1019,2427.0
2015-12-14 12:45:00,86.08,86.14,85.95,85.95,2229.0,78.111,78.1655,77.993,77.993,2229.0
2015-12-14 12:50:00,85.96,86.26,85.96,86.24,4130.0,78.0021,78.2743,78.0021,78.2562,4130.0
2015-12-14 12:55:00,86.24,86.35,86.2,86.33,3100.0,78.2562,78.356,78.2199,78.3379,3100.0
2015-12-14 13:00:00,86.33,86.39,86.16,86.23,6375.0,78.3379,78.3923,78.1836,78.2471,6375.0
2015-12-14 13:05:00,86.29,86.4,86.28,86.37,2900.0,78.3016,78.4014,78.2925,78.3742,2900.0
2015-12-14 13:10:00,86.31,86.34,86.27,86.29,2495.0,78.3197,78.3469,78.2834,78.3016,2495.0
2015-12-14 13:15:00,86.21,86.28,86.21,86.28,900.0,78.229,78.2925,78.229,78.2925,900.0
2015-12-14 13:20:00,86.28,86.28,86.27,86.28,400.0,78.2925,78.2925,78.2834,78.2925,400.0
2015-12-14 13:25:00,86.23,86.23,86.1,86.13,1300.0,78.2471,78.2471,78.1292,78.1564,1300.0
2015-12-14 13:30:00,86.14,86.36,86.14,86.26,3879.0,78.1655,78.3651,78.1655,78.2743,3879.0
2015-12-14 13:35:00,86.14,86.29,86.14,86.16,2122.0,78.1655,78.3016,78.1655,78.1836,2122.0
2015-12-14 13:40:00,86.15,86.15,86.07,86.1,2021.0,78.1745,78.1745,78.1019,78.1292,2021.0
2015-12-14 13:45:00,86.09,86.22,86.09,86.22,2500.0,78.1201,78.238,78.1201,78.238,2500.0
2015-12-14 13:50:00,86.22,86.24,86.17,86.22,1200.0,78.238,78.2562,78.1927,78.238,1200.0
2015-12-14 13:55:00,86.19,86.29,86.17,86.29,1700.0,78.2108,78.3016,78.1927,78.3016,1700.0
2015-12-14 14:00:00,86.32,86.33,86.16,86.18,2297.0,78.3288,78.3379,78.1836,78.2018,2297.0
2015-12-14 14:05:00,86.2,86.28,86.16,86.17,1745.0,78.2199,78.2925,78.1836,78.1927,1745.0
2015-12-14 14:10:00,86.24,86.38,86.24,86.29,2650.0,78.2562,78.3832,78.2562,78.3016,2650.0
2015-12-14 14:15:00,86.3,86.35,86.28,86.35,1300.0,78.3106,78.356,78.2925,78.356,1300.0
2015-12-14 14:20:00,86.4,86.4,86.22,86.27,2200.0,78.4014,78.4014,78.238,78.2834,2200.0
2015-12-14 14:25:00,86.23,86.29,86.19,86.19,2794.0,78.2471,78.3016,78.2108,78.2108,2794.0
2015-12-14 14:30:00,86.21,86.21,86.14,86.19,1600.0,78.229,78.229,78.1655,78.2108,1600.0
2015-12-14 14:35:00,86.17,86.18,86.12,86.18,2014.0,78.1927,78.2018,78.1473,78.2018,2014.0
2015-12-14 14:40:00,86.16,86.18,86.08,86.11,3424.0,78.1836,78.2018,78.111,78.1382,3424.0
2015-12-14 14:45:00,86.11,86.19,86.06,86.16,4952.0,78.1382,78.2108,78.0929,78.1836,4952.0
2015-12-14 14:50:00,86.14,86.38,86.14,86.38,8081.0,78.1655,78.3832,78.1655,78.3832,8081.0
2015-12-14 14:55:00,86.35,86.36,86.3,86.31,2748.0,78.356,78.3651,78.3106,78.3197,2748.0
2015-12-14 15:00:00,86.28,86.29,86.18,86.22,5058.0,78.2925,78.3016,78.2018,78.238,5058.0
2015-12-14 15:05:00,86.21,86.26,86.05,86.06,9606.0,78.229,78.2743,78.0838,78.0929,9606.0
2015-12-14 15:10:00,86.02,86.08,85.98,86.04,6974.0,78.0566,78.111,78.0203,78.0747,6974.0
2015-12-14 15:15:00,85.97,86.11,85.96,86.11,5573.0,78.0112,78.1382,78.0021,78.1382,5573.0
2015-12-14 15:20:00,86.08,86.11,86.02,86.09,3522.0,78.111,78.1382,78.0566,78.1201,3522.0
2015-12-14 15:25:00,86.15,86.23,86.06,86.2,5016.0,78.1745,78.2471,78.0929,78.2199,5016.0
2015-12-14 15:30:00,86.18,86.26,86.15,86.25,10396.0,78.2018,78.2743,78.1745,78.2653,10396.0
2015-12-14 15:35:00,86.26,86.31,86.19,86.27,6705.0,78.2743,78.3197,78.2108,78.2834,6705.0
2015-12-14 15:40:00,86.23,86.23,86.1,86.14,8542.0,78.2471,78.2471,78.1292,78.1655,8542.0
2015-12-14 15:45:00,86.11,86.43,86.11,86.4,10547.0,78.1382,78.4286,78.1382,78.4014,10547.0
2015-12-14 15:50:00,86.39,86.45,86.32,86.45,12701.0,78.3923,78.4468,78.3288,78.4468,12701.0
2015-12-14 15:55:00,86.44,86.51,86.34,86.46,34359.0,78.4377,78.5012,78.3469,78.4558,34359.0
2015-12-15 09:30:00,88.41,88.8,88.25,88.68,43411.0,80.2253,80.5792,80.0801,80.4703,43411.0
2015-12-15 09:35:00,88.67,89.0,88.65,88.97,64465.0,80.4612,80.7607,80.4431,80.7335,64465.0
2015-12-15 09:40:00,88.95,89.04,88.84,88.88,15705.0,80.7153,80.797,80.6155,80.6518,15705.0
2015-12-15 09:45:00,88.89,89.0,88.8,89.0,7736.0,80.6609,80.7607,80.5792,80.7607,7736.0
2015-12-15 09:50:00,89.07,89.3,89.04,89.29,9247.0,80.8242,81.0329,80.797,81.0238,9247.0
2015-12-15 09:55:00,89.3,89.37,89.21,89.21,4017.0,81.0329,81.0964,80.9512,80.9512,4017.0
2015-12-15 10:00:00,89.21,89.22,89.08,89.22,2124.0,80.9512,80.9603,80.8333,80.9603,2124.0
2015-12-15 10:05:00,89.23,89.46,89.17,89.36,5191.0,80.9694,81.1781,80.9149,81.0874,5191.0
2015-12-15 10:10:00,89.32,89.34,89.25,89.29,4403.0,81.0511,81.0692,80.9875,81.0238,4403.0
2015-12-15 10:15:00,89.22,89.22,89.06,89.13,8800.0,80.9603,80.9603,80.8151,80.8787,8800.0
2015-12-15 10:20:00,89.12,89.18,89.0,89.16,4843.0,80.8696,80.924,80.7607,80.9059,4843.0
2015-12-15 10:25:00,89.17,89.24,89.13,89.17,6900.0,80.9149,80.9785,80.8787,80.9149,6900.0
2015-12-15 10:30:00,89.16,89.2,88.98,88.99,2606.0,80.9059,80.9422,80.7425,80.7516,2606.0
2015-12-15 10:35:00,88.99,89.14,88.99,89.14,6990.0,80.7516,80.8877,80.7516,80.8877,6990.0
2015-12-15 10:40:00,89.14,89.19,89.12,89.17,9810.0,80.8877,80.9331,80.8696,80.9149,9810.0
2015-12-15 10:45:00,89.15,89.21,89.11,89.15,4529.0,80.8968,80.9512,80.8605,80.8968,4529.0
2015-12-15 10:50:00,89.15,89.2,89.15,89.15,3700.0,80.8968,80.9422,80.8968,80.8968,3700.0
2015-12-15 10:55:00,89.14,89.2,89.11,89.11,2600.0,80.8877,80.9422,80.8605,80.8605,2600.0
2015-12-15 11:00:00,89.07,89.08,88.91,89.03,4444.0,80.8242,80.8333,80.679,80.7879,4444.0
2015-12-15 11:05:00,89.04,89.14,89.03,89.09,5946.0,80.797,80.8877,80.7879,80.8424,5946.0
2015-12-15 11:10:00,89.09,89.09,88.92,88.98,5768.0,80.8424,80.8424,80.6881,80.7425,5768.0
2015-12-15 11:15:00,89.03,89.14,88.98,89.11,4160.0,80.7879,80.8877,80.7425,80.8605,4160.0
2015-12-15 11:20:00,89.06,89.19,89.06,89.19,2984.0,80.8151,80.9331,80.8151,80.9331,2984.0
2015-12-15 11:25:00,89.18,89.28,89.18,89.21,2600.0,80.924,81.0148,80.924,80.9512,2600.0
2015-12-15 11:30:00,89.19,89.25,89.14,89.15,3349.0,80.9331,80.9875,80.8877,80.8968,3349.0
2015-12-15 11:35:00,89.19,89.26,89.13,89.15,3755.0,80.9331,80.9966,80.8787,80.8968,3755.0
2015-12-15 11:40:00,89.15,89.15,88.77,88.77,2400.0,80.8968,80.8968,80.552,80.552,2400.0
2015-12-15 11:45:00,88.77,88.77,88.76,88.77,636.0,80.552,80.552,80.5429,80.552,636.0
2015-12-15 11:50:00,88.71,88.74,88.66,88.74,1776.0,80.4975,80.5248,80.4522,80.5248,1776.0
2015-12-15 11:55:00,88.75,88.75,88.67,88.69,4300.0,80.5338,80.5338,80.4612,80.4794,4300.0
2015-12-15 12:00:00,88.67,88.72,88.61,88.65,3803.0,80.4612,80.5066,80.4068,80.4431,3803.0
2015-12-15 12:05:00,88.64,88.85,88.64,88.83,2800.0,80.434,80.6246,80.434,80.6064,2800.0
2015-12-15 12:10:00,88.82,88.83,88.74,88.74,504.0,80.5974,80.6064,80.5248,80.5248,504.0
2015-12-15 12:15:00,88.75,88.85,88.75,88.82,1000.0,80.5338,80.6246,80.5338,80.5974,1000.0
2015-12-15 12:20:00,88.78,88.93,88.78,88.79,951.0,80.5611,80.6972,80.5611,80.5701,951.0
2015-12-15 12:25:00,88.86,88.93,88.85,88.92,1748.0,80.6336,80.6972,80.6246,80.6881,1748.0
2015-12-15 12:30:00,88.88,89.05,88.88,89.03,5198.0,80.6518,80.8061,80.6518,80.7879,5198.0
2015-12-15 12:35:00,88.99,89.07,88.96,89.04,2317.0,80.7516,80.8242,80.7244,80.797,2317.0
2015-12-15 12:40:00,89.05,89.07,88.96,89.02,3224.0,80.8061,80.8242,80.7244,80.7788,3224.0
2015-12-15 12:45:00,89.07,89.1,89.04,89.04,600.0,80.8242,80.8514,80.797,80.797,600.0
2015-12-15 12:50:00,89.01,89.07,89.0,89.06,2495.0,80.7698,80.8242,80.7607,80.8151,2495.0
2015-12-15 12:55:00,89.07,89.15,89.07,89.12,8957.0,80.8242,80.8968,80.8242,80.8696,8957.0
2015-12-15 13:00:00,89.09,89.09,89.0,89.05,1400.0,80.8424,80.8424,80.7607,80.8061,1400.0
2015-12-15 13:05:00,88.97,89.08,88.97,89.03,1955.0,80.7335,80.8333,80.7335,80.7879,1955.0
2015-12-15 13:10:00,89.0,89.0,88.95,88.95,900.0,80.7607,80.7607,80.7153,80.7153,900.0
2015-12-15 13:15:00,88.94,88.98,88.9,88.92,1307.0,80.7062,80.7425,80.6699,80.6881,1307.0
2015-12-15 13:20:00,88.91,89.05,88.88,89.0,7672.0,80.679,80.8061,80.6518,80.7607,7672.0
2015-12-15 13:25:00,88.95,89.02,88.95,88.96,2504.0,80.7153,80.7788,80.7153,80.7244,2504.0
2015-12-15 13:30:00,88.96,89.01,88.89,88.94,3419.0,80.7244,80.7698,80.6609,80.7062,3419.0
2015-12-15 13:35:00,88.96,89.01,88.91,89.0,2623.0,80.7244,80.7698,80.679,80.7607,2623.0
2015-12-15 13:40:00,88.96,88.97,88.93,88.96,2444.0,80.7244,80.7335,80.6972,80.7244,2444.0
2015-12-15 13:45:00,89.0,89.0,88.97,88.97,300.0,80.7607,80.7607,80.7335,80.7335,300.0
2015-12-15 13:50:00,89.03,89.1,89.03,89.1,1109.0,80.7879,80.8514,80.7879,80.8514,1109.0
2015-12-15 13:55:00,89.12,89.14,89.06,89.06,7769.0,80.8696,80.8877,80.8151,80.8151,7769.0
2015-12-15 14:00:00,89.01,89.02,88.94,88.98,900.0,80.7698,80.7788,80.7062,80.7425,900.0
2015-12-15 14:05:00,88.99,89.02,88.93,88.93,1100.0,80.7516,80.7788,80.6972,80.6972,1100.0
2015-12-15 14:10:00,88.96,89.04,88.96,89.01,5709.0,80.7244,80.797,80.7244,80.7698,5709.0
2015-12-15 14:15:00,89.02,89.05,89.01,89.05,1355.0,80.7788,80.8061,80.7698,80.8061,1355.0
2015-12-15 14:20:00,89.04,89.13,89.02,89.02,5272.0,80.797,80.8787,80.7788,80.7788,5272.0
2015-12-15 14:25:00,89.02,89.03,89.0,89.0,1050.0,80.7788,80.7879,80.7607,80.7607,1050.0
2015-12-15 14:30:00,89.02,89.09,89.02,89.09,2600.0,80.7788,80.8424,80.7788,80.8424,2600.0
2015-12-15 14:35:00,89.08,89.09,89.07,89.07,1637.0,80.8333,80.8424,80.8242,80.8242,1637.0
2015-12-15 14:40:00,89.04,89.12,89.04,89.07,1300.0,80.797,80.8696,80.797,80.8242,1300.0
2015-12-15 14:45:00,89.11,89.19,89.1,89.14,1700.0,80.8605,80.9331,80.8514,80.8877,1700.0
2015-12-15 14:50:00,89.17,89.23,89.15,89.19,1300.0,80.9149,80.9694,80.8968,80.9331,1300.0
2015-12-15 14:55:00,89.16,89.16,89.11,89.13,2645.0,80.9059,80.9059,80.8605,80.8787,2645.0
2015-12-15 15:00:00,89.15,89.18,89.13,89.14,5015.0,80.8968,80.924,80.8787,80.8877,5015.0
2015-12-15 15:05:00,89.12,89.12,89.06,89.09,3400.0,80.8696,80.8696,80.8151,80.8424,3400.0
2015-12-15 15:10:00,89.07,89.07,88.97,88.97,4902.0,80.8242,80.8242,80.7335,80.7335,4902.0
2015-12-15 15:15:00,88.98,89.02,88.96,89.0,4626.0,80.7425,80.7788,80.7244,80.7607,4626.0
2015-12-15 15:20:00,89.0,89.03,88.97,88.97,3600.0,80.7607,80.7879,80.7335,80.7335,3600.0
2015-12-15 15:25:00,88.97,89.04,88.97,88.99,4800.0,80.7335,80.797,80.7335,80.7516,4800.0
2015-12-15 15:30:00,88.96,88.99,88.86,88.89,7086.0,80.7244,80.7516,80.6336,80.6609,7086.0
2015-12-15 15:35:00,88.89,88.93,88.83,88.92,3895.0,80.6609,80.6972,80.6064,80.6881,3895.0
2015-12-15 15:40:00,88.9,88.94,88.88,88.92,4471.0,80.6699,80.7062,80.6518,80.6881,4471.0
2015-12-15 15:45:00,88.93,88.97,88.89,88.97,4585.0,80.6972,80.7335,80.6609,80.7335,4585.0
2015-12-15 15:50:00,88.95,88.95,88.82,88.86,9035.0,80.7153,80.7153,80.5974,80.6336,9035.0
2015-12-15 15:55:00,88.85,88.96,88.85,88.87,15217.0,80.6246,80.7244,80.6246,80.6427,15217.0
2015-12-16 09:30:00,88.54,88.69,88.54,88.63,18905.0,80.3433,80.4794,80.3433,80.4249,18905.0
2015-12-16 09:35:00,88.57,88.61,88.41,88.52,9786.0,80.3705,80.4068,80.2253,80.3251,9786.0
2015-12-16 09:40:00,88.55,88.7,88.47,88.64,4480.0,80.3523,80.4885,80.2798,80.434,4480.0
2015-12-16 09:45:00,88.64,88.74,88.5,88.54,4701.0,80.434,80.5248,80.307,80.3433,4701.0
2015-12-16 09:50:00,88.57,88.57,88.42,88.45,17983.0,80.3705,80.3705,80.2344,80.2616,17983.0
2015-12-16 09:55:00,88.45,88.47,88.32,88.37,9138.0,80.2616,80.2798,80.1436,80.189,9138.0
2015-12-16 10:00:00,88.3,88.35,88.18,88.18,3723.0,80.1255,80.1709,80.0166,80.0166,3723.0
2015-12-16 10:05:00,88.2,88.25,88.17,88.21,8016.0,80.0347,80.0801,80.0075,80.0438,8016.0
2015-12-16 10:10:00,88.18,88.21,88.12,88.14,3986.0,80.0166,80.0438,79.9622,79.9803,3986.0
2015-12-16 10:15:00,88.16,88.16,88.03,88.11,4450.0,79.9985,79.9985,79.8805,79.9531,4450.0
2015-12-16 10:20:00,88.13,88.14,88.04,88.08,7500.0,79.9712,79.9803,79.8896,79.9259,7500.0
2015-12-16 10:25:00,88.07,88.08,87.91,88.0,7638.0,79.9168,79.9259,79.7716,79.8533,7638.0
2015-12-16 10:30:00,88.0,88.01,87.89,87.92,17468.0,79.8533,79.8623,79.7534,79.7807,17468.0
2015-12-16 10:35:00,87.83,87.85,87.73,87.84,3850.0,79.699,79.7172,79.6083,79.7081,3850.0
2015-12-16 10:40:00,87.82,87.97,87.82,87.97,3741.0,79.6899,79.826,79.6899,79.826,3741.0
2015-12-16 10:45:00,87.97,87.97,87.81,87.95,4200.0,79.826,79.826,79.6809,79.8079,4200.0
2015-12-16 10:50:00,87.93,88.03,87.9,87.91,6026.0,79.7897,79.8805,79.7625,79.7716,6026.0
2015-12-16 10:55:00,87.93,87.94,87.85,87.85,6456.0,79.7897,79.7988,79.7172,79.7172,6456.0
2015-12-16 11:00:00,87.85,87.9,87.74,87.9,6450.0,79.7172,79.7625,79.6173,79.7625,6450.0
2015-12-16 11:05:00,87.93,88.03,87.9,87.93,4612.0,79.7897,79.8805,79.7625,79.7897,4612.0
2015-12-16 11:10:00,87.92,87.99,87.89,87.99,6513.0,79.7807,79.8442,79.7534,79.8442,6513.0
2015-12-16 11:15:00,88.0,88.13,87.93,88.09,5392.0,79.8533,79.9712,79.7897,79.9349,5392.0
2015-12-16 11:20:00,88.09,88.12,88.03,88.06,19956.0,79.9349,79.9622,79.8805,79.9077,19956.0
2015-12-16 11:25:00,88.07,88.21,88.05,88.12,18478.0,79.9168,80.0438,79.8986,79.9622,18478.0
2015-12-16 11:30:00,88.15,88.2,88.11,88.15,10657.0,79.9894,80.0347,79.9531,79.9894,10657.0
2015-12-16 11:35:00,88.16,88.18,88.09,88.09,2000.0,79.9985,80.0166,79.9349,79.9349,2000.0
2015-12-16 11:40:00,88.12,88.4,88.12,88.4,2300.0,79.9622,80.2162,79.9622,80.2162,2300.0
2015-12-16 11:45:00,88.4,88.48,88.34,88.48,2128.0,80.2162,80.2888,80.1618,80.2888,2128.0
2015-12-16 11:50:00,88.49,88.58,88.4,88.43,1440.0,80.2979,80.3796,80.2162,80.2435,1440.0
2015-12-16 11:55:00,88.41,88.46,88.38,88.44,6054.0,80.2253,80.2707,80.1981,80.2525,6054.0
2015-12-16 12:00:00,88.46,88.51,88.45,88.5,1100.0,80.2707,80.316,80.2616,80.307,1100.0
2015-12-16 12:05:00,88.57,88.57,88.39,88.54,2100.0,80.3705,80.3705,80.2072,80.3433,2100.0
2015-12-16 12:10:00,88.52,88.55,88.52,88.55,1400.0,80.3251,80.3523,80.3251,80.3523,1400.0
2015-12-16 12:15:00,88.57,88.57,88.48,88.48,1400.0,80.3705,80.3705,80.2888,80.2888,1400.0
2015-12-16 12:20:00,88.44,88.48,88.42,88.46,1600.0,80.2525,80.2888,80.2344,80.2707,1600.0
2015-12-16 12:25:00,88.45,88.55,88.38,88.49,2200.0,80.2616,80.3523,80.1981,80.2979,2200.0
2015-12-16 12:30:00,88.53,88.55,88.43,88.45,2857.0,80.3342,80.3523,80.2435,80.2616,2857.0
2015-12-16 12:35:00,88.49,88.57,88.49,88.56,2300.0,80.2979,80.3705,80.2979,80.3614,2300.0
2015-12-16 12:40:00,88.57,88.59,88.5,88.5,2439.0,80.3705,80.3886,80.307,80.307,2439.0
2015-12-16 12:45:00,88.49,88.53,88.47,88.47,1300.0,80.2979,80.3342,80.2798,80.2798,1300.0
2015-12-16 12:50:00,88.41,88.41,88.4,88.41,500.0,80.2253,80.2253,80.2162,80.2253,500.0
2015-12-16 12:55:00,88.39,88.42,88.35,88.35,2107.0,80.2072,80.2344,80.1709,80.1709,2107.0
2015-12-16 13:00:00,88.35,88.38,88.27,88.38,6691.0,80.1709,80.1981,80.0983,80.1981,6691.0
2015-12-16 13:05:00,88.42,88.45,88.33,88.33,1800.0,80.2344,80.2616,80.1527,80.1527,1800.0
2015-12-16 13:10:00,88.31,88.39,88.27,88.34,1847.0,80.1346,80.2072,80.0983,80.1618,1847.0
2015-12-16 13:15:00,88.42,88.42,88.35,88.37,1502.0,80.2344,80.2344,80.1709,80.189,1502.0
2015-12-16 13:20:00,88.39,88.48,88.39,88.48,400.0,80.2072,80.2888,80.2072,80.2888,400.0
2015-12-16 13:25:00,88.46,88.46,88.39,88.43,1200.0,80.2707,80.2707,80.2072,80.2435,1200.0
2015-12-16 13:30:00,88.43,88.43,88.32,88.33,3000.0,80.2435,80.2435,80.1436,80.1527,3000.0
2015-12-16 13:35:00,88.33,88.36,88.29,88.33,1500.0,80.1527,80.1799,80.1164,80.1527,1500.0
2015-12-16 13:40:00,88.35,88.44,88.26,88.26,3522.0,80.1709,80.2525,80.0892,80.0892,3522.0
2015-12-16 13:45:00,88.29,88.51,88.29,88.5,3678.0,80.1164,80.316,80.1164,80.307,3678.0
2015-12-16 13:50:00,88.5,88.55,88.42,88.43,9000.0,80.307,80.3523,80.2344,80.2435,9000.0
2015-12-16 13:55:00,88.4,88.79,88.37,88.66,4846.0,80.2162,80.5701,80.189,80.4522,4846.0
2015-12-16 14:00:00,88.55,89.01,88.14,88.86,9384.0,80.3523,80.7698,79.9803,80.6336,9384.0
2015-12-16 14:05:00,88.75,89.01,88.63,88.75,5400.0,80.5338,80.7698,80.4249,80.5338,5400.0
2015-12-16 14:10:00,88.7,88.89,88.54,88.66,3100.0,80.4885,80.6609,80.3433,80.4522,3100.0
2015-12-16 14:15:00,88.71,88.93,88.48,88.83,9239.0,80.4975,80.6972,80.2888,80.6064,9239.0
2015-12-16 14:20:00,88.75,88.98,88.74,88.96,3549.0,80.5338,80.7425,80.5248,80.7244,3549.0
2015-12-16 14:25:00,88.81,88.85,88.63,88.78,1900.0,80.5883,80.6246,80.4249,80.5611,1900.0
2015-12-16 14:30:00,88.75,88.93,88.53,88.87,11119.0,80.5338,80.6972,80.3342,80.6427,11119.0
2015-12-16 14:35:00,88.88,89.05,88.86,89.03,5261.0,80.6518,80.8061,80.6336,80.7879,5261.0
2015-12-16 14:40:00,88.9,89.09,88.88,89.04,8700.0,80.6699,80.8424,80.6518,80.797,8700.0
2015-12-16 14:45:00,89.04,89.05,88.9,88.97,14163.0,80.797,80.8061,80.6699,80.7335,14163.0
2015-12-16 14:50:00,89.0,89.27,88.98,89.22,15674.0,80.7607,81.0057,80.7425,80.9603,15674.0
2015-12-16 14:55:00,89.23,89.44,89.22,89.38,5272.0,80.9694,81.16,80.9603,81.1055,5272.0
2015-12-16 15:00:00,89.39,89.48,89.3,89.39,3431.0,81.1146,81.1963,81.0329,81.1146,3431.0
2015-12-16 15:05:00,89.35,89.35,89.17,89.19,2600.0,81.0783,81.0783,80.9149,80.9331,2600.0
2015-12-16 15:10:00,89.19,89.3,89.16,89.16,4312.0,80.9331,81.0329,80.9059,80.9059,4312.0
2015-12-16 15:15:00,89.15,89.2,89.04,89.15,10926.0,80.8968,80.9422,80.797,80.8968,10926.0
2015-12-16 15:20:00,89.19,89.27,89.09,89.1,8200.0,80.9331,81.0057,80.8424,80.8514,8200.0
2015-12-16 15:25:00,89.12,89.3,89.08,89.27,10570.0,80.8696,81.0329,80.8333,81.0057,10570.0
2015-12-16 15:30:00,89.25,89.42,89.24,89.34,11419.0,80.9875,81.1418,80.9785,81.0692,11419.0
2015-12-16 15:35:00,89.37,89.48,89.35,89.45,4545.0,81.0964,81.1963,81.0783,81.169,4545.0
2015-12-16 15:40:00,89.46,89.57,89.43,89.45,9910.0,81.1781,81.2779,81.1509,81.169,9910.0
2015-12-16 15:45:00,89.44,89.5,89.4,89.42,6276.0,81.16,81.2144,81.1237,81.1418,6276.0
2015-12-16 15:50:00,89.43,89.5,89.43,89.48,11700.0,81.1509,81.2144,81.1509,81.1963,11700.0
2015-12-16 15:55:00,89.45,89.46,89.21,89.36,50125.0,81.169,81.1781,80.9512,81.0874,50125.0
2015-12-17 09:30:00,89.71,89.72,89.49,89.57,13450.0,81.405,81.414,81.2053,81.2779,13450.0
2015-12-17 09:35:00,89.48,89.59,89.48,89.54,7024.0,81.1963,81.2961,81.1963,81.2507,7024.0
2015-12-17 09:40:00,89.52,89.54,89.29,89.37,8138.0,81.2325,81.2507,81.0238,81.0964,8138.0
2015-12-17 09:45:00,89.37,89.52,89.37,89.39,6678.0,81.0964,81.2325,81.0964,81.1146,6678.0
2015-12-17 09:50:00,89.41,89.57,89.31,89.57,3778.0,81.1327,81.2779,81.042,81.2779,3778.0
2015-12-17 09:55:00,89.56,89.78,89.56,89.74,7914.0,81.2688,81.4685,81.2688,81.4322,7914.0
2015-12-17 10:00:00,89.7,89.72,89.57,89.72,2900.0,81.3959,81.414,81.2779,81.414,2900.0
2015-12-17 10:05:00,89.65,89.71,89.46,89.49,14690.0,81.3505,81.405,81.1781,81.2053,14690.0
2015-12-17 10:10:00,89.48,89.49,89.33,89.46,5351.0,81.1963,81.2053,81.0601,81.1781,5351.0
2015-12-17 10:15:00,89.45,89.46,89.27,89.3,5330.0,81.169,81.1781,81.0057,81.0329,5330.0
2015-12-17 10:20:00,89.34,89.47,89.32,89.36,6376.0,81.0692,81.1872,81.0511,81.0874,6376.0
2015-12-17 10:25:00,89.4,89.62,89.34,89.59,5370.0,81.1237,81.3233,81.0692,81.2961,5370.0
2015-12-17 10:30:00,89.63,89.67,89.62,89.64,4099.0,81.3324,81.3687,81.3233,81.3414,4099.0
2015-12-17 10:35:00,89.62,89.62,89.44,89.47,2400.0,81.3233,81.3233,81.16,81.1872,2400.0
2015-12-17 10:40:00,89.44,89.55,89.43,89.45,5016.0,81.16,81.2598,81.1509,81.169,5016.0
2015-12-17 10:45:00,89.4,89.44,89.22,89.22,51407.0,81.1237,81.16,80.9603,80.9603,51407.0
2015-12-17 10:50:00,89.25,89.28,88.77,88.82,26152.0,80.9875,81.0148,80.552,80.5974,26152.0
2015-12-17 10:55:00,88.89,89.0,88.72,88.73,6088.0,80.6609,80.7607,80.5066,80.5157,6088.0
2015-12-17 11:00:00,88.72,88.74,88.56,88.72,6050.0,80.5066,80.5248,80.3614,80.5066,6050.0
2015-12-17 11:05:00,88.77,88.79,88.57,88.6,5306.0,80.552,80.5701,80.3705,80.3977,5306.0
2015-12-17 11:10:00,88.56,88.7,88.49,88.51,8587.0,80.3614,80.4885,80.2979,80.316,8587.0
2015-12-17 11:15:00,88.49,88.5,88.32,88.36,6499.0,80.2979,80.307,80.1436,80.1799,6499.0
2015-12-17 11:20:00,88.32,88.41,88.22,88.4,6626.0,80.1436,80.2253,80.0529,80.2162,6626.0
2015-12-17 11:25:00,88.43,88.54,88.38,88.52,2987.0,80.2435,80.3433,80.1981,80.3251,2987.0
2015-12-17 11:30:00,88.5,88.5,88.35,88.44,4312.0,80.307,80.307,80.1709,80.2525,4312.0
2015-12-17 11:35:00,88.43,88.63,88.43,88.61,1537.0,80.2435,80.4249,80.2435,80.4068,1537.0
2015-12-17 11:40:00,88.65,88.65,88.49,88.56,2400.0,80.4431,80.4431,80.2979,80.3614,2400.0
2015-12-17 11:45:00,88.56,88.66,88.48,88.64,5073.0,80.3614,80.4522,80.2888,80.434,5073.0
2015-12-17 11:50:00,88.68,88.77,88.63,88.77,7608.0,80.4703,80.552,80.4249,80.552,7608.0
2015-12-17 11:55:00,88.74,88.74,88.6,88.62,3230.0,80.5248,80.5248,80.3977,80.4159,3230.0
2015-12-17 12:00:00,88.62,88.62,88.49,88.51,1300.0,80.4159,80.4159,80.2979,80.316,1300.0
2015-12-17 12:05:00,88.47,88.64,88.47,88.63,1200.0,80.2798,80.434,80.2798,80.4249,1200.0
2015-12-17 12:10:00,88.65,88.65,88.56,88.64,4000.0,80.4431,80.4431,80.3614,80.434,4000.0
2015-12-17 12:15:00,88.63,88.75,88.62,88.75,9242.0,80.4249,80.5338,80.4159,80.5338,9242.0
2015-12-17 12:20:00,88.81,88.81,88.7,88.73,2388.0,80.5883,80.5883,80.4885,80.5157,2388.0
2015-12-17 12:25:00,88.76,88.78,88.67,88.71,3086.0,80.5429,80.5611,80.4612,80.4975,3086.0
2015-12-17 12:30:00,88.65,88.76,88.65,88.76,800.0,80.4431,80.5429,80.4431,80.5429,800.0
2015-12-17 12:35:00,88.71,88.71,88.57,88.62,1000.0,80.4975,80.4975,80.3705,80.4159,1000.0
2015-12-17 12:40:00,88.53,88.53,88.44,88.5,300.0,80.3342,80.3342,80.2525,80.307,300.0
2015-12-17 12:45:00,88.52,88.54,88.4,88.45,6288.0,80.3251,80.3433,80.2162,80.2616,6288.0
2015-12-17 12:50:00,88.49,88.66,88.46,88.62,3100.0,80.2979,80.4522,80.2707,80.4159,3100.0
2015-12-17 12:55:00,88.73,88.87,88.71,88.86,1000.0,80.5157,80.6427,80.4975,80.6336,1000.0
2015-12-17 13:00:00,88.76,88.78,88.76,88.78,200.0,80.5429,80.5611,80.5429,80.5611,200.0
2015-12-17 13:05:00,88.77,88.78,88.77,88.77,316.0,80.552,80.5611,80.552,80.552,316.0
2015-12-17 13:10:00,88.84,88.86,88.83,88.86,300.0,80.6155,80.6336,80.6064,80.6336,300.0
2015-12-17 13:15:00,88.86,88.9,88.83,88.85,600.0,80.6336,80.6699,80.6064,80.6246,600.0
2015-12-17 13:20:00,88.8,88.9,88.78,88.9,735.0,80.5792,80.6699,80.5611,80.6699,735.0
2015-12-17 13:25:00,88.89,88.89,88.76,88.84,700.0,80.6609,80.6609,80.5429,80.6155,700.0
2015-12-17 13:30:00,88.79,88.79,88.79,88.79,100.0,80.5701,80.5701,80.5701,80.5701,100.0
2015-12-17 13:35:00,88.71,88.76,88.69,88.76,700.0,80.4975,80.5429,80.4794,80.5429,700.0
2015-12-17 13:40:00,88.79,88.81,88.79,88.79,600.0,80.5701,80.5883,80.5701,80.5701,600.0
2015-12-17 13:45:00,89.0,89.0,88.95,88.95,900.0,80.7607,80.7607,80.7153,80.7153,900.0
2015-12-17 13:50:00,88.84,88.84,88.84,88.84,100.0,80.6155,80.6155,80.6155,80.6155,100.0
2015-12-17 13:55:00,88.85,88.87,88.8,88.84,2200.0,80.6246,80.6427,80.5792,80.6155,2200.0
2015-12-17 14:00:00,88.88,88.89,88.85,88.88,1362.0,80.6518,80.6609,80.6246,80.6518,1362.0
2015-12-17 14:05:00,88.92,88.92,88.76,88.79,2800.0,80.6881,80.6881,80.5429,80.5701,2800.0
2015-12-17 14:10:00,88.79,88.79,88.65,88.69,2523.0,80.5701,80.5701,80.4431,80.4794,2523.0
2015-12-17 14:15:00,88.68,88.75,88.64,88.74,5005.0,80.4703,80.5338,80.434,80.5248,5005.0
2015-12-17 14:20:00,88.72,88.76,88.68,88.73,4210.0,80.5066,80.5429,80.4703,80.5157,4210.0
2015-12-17 14:25:00,88.69,88.76,88.63,88.69,2700.0,80.4794,80.5429,80.4249,80.4794,2700.0
2015-12-17 14:30:00,88.64,88.68,88.59,88.64,5233.0,80.434,80.4703,80.3886,80.434,5233.0
2015-12-17 14:35:00,88.62,88.62,88.59,88.59,2500.0,80.4159,80.4159,80.3886,80.3886,2500.0
2015-12-17 14:40:00,88.55,88.6,88.55,88.6,1200.0,80.3523,80.3977,80.3523,80.3977,1200.0
2015-12-17 14:45:00,88.57,88.57,88.46,88.46,1100.0,80.3705,80.3705,80.2707,80.2707,1100.0
2015-12-17 14:50:00,88.46,88.47,88.41,88.44,3300.0,80.2707,80.2798,80.2253,80.2525,3300.0
2015-12-17 14:55:00,88.48,88.51,88.48,88.5,1500.0,80.2888,80.316,80.2888,80.307,1500.0
2015-12-17 15:00:00,88.54,88.55,88.47,88.55,3800.0,80.3433,80.3523,80.2798,80.3523,3800.0
2015-12-17 15:05:00,88.55,88.65,88.52,88.65,2942.0,80.3523,80.4431,80.3251,80.4431,2942.0
2015-12-17 15:10:00,88.63,88.66,88.51,88.51,1500.0,80.4249,80.4522,80.316,80.316,1500.0
2015-12-17 15:15:00,88.53,88.53,88.4,88.42,3280.0,80.3342,80.3342,80.2162,80.2344,3280.0
2015-12-17 15:20:00,88.42,88.44,88.37,88.41,2700.0,80.2344,80.2525,80.189,80.2253,2700.0
2015-12-17 15:25:00,88.41,88.51,88.37,88.44,3630.0,80.2253,80.316,80.189,80.2525,3630.0
2015-12-17 15:30:00,88.43,88.49,88.4,88.49,2537.0,80.2435,80.2979,80.2162,80.2979,2537.0
2015-12-17 15:35:00,88.48,88.62,88.48,88.55,3400.0,80.2888,80.4159,80.2888,80.3523,3400.0
2015-12-17 15:40:00,88.45,88.48,88.36,88.36,2100.0,80.2616,80.2888,80.1799,80.1799,2100.0
2015-12-17 15:45:00,88.33,88.33,88.27,88.31,6971.0,80.1527,80.1527,80.0983,80.1346,6971.0
2015-12-17 15:50:00,88.31,88.35,88.09,88.13,9882.0,80.1346,80.1709,79.9349,79.9712,9882.0
2015-12-17 15:55:00,88.13,88.13,87.93,87.93,27925.0,79.9712,79.9712,79.7897,79.7897,27925.0
2015-12-18 09:30:00,87.29,87.32,87.09,87.28,15819.0,79.209,79.2362,79.0275,79.1999,15819.0
2015-12-18 09:35:00,87.27,87.51,87.13,87.4,27064.0,79.1908,79.4086,79.0638,79.3088,27064.0
2015-12-18 09:40:00,87.4,87.49,87.32,87.48,8626.0,79.3088,79.3905,79.2362,79.3814,8626.0
2015-12-18 09:45:00,87.48,87.54,87.36,87.39,6544.0,79.3814,79.4358,79.2725,79.2997,6544.0
2015-12-18 09:50:00,87.42,87.48,87.2,87.25,6557.0,79.327,79.3814,79.1273,79.1727,6557.0
2015-12-18 09:55:00,87.29,87.37,87.25,87.27,4000.0,79.209,79.2816,79.1727,79.1908,4000.0
2015-12-18 10:00:00,87.31,87.33,87.26,87.28,1998.0,79.2271,79.2453,79.1818,79.1999,1998.0
2015-12-18 10:05:00,87.18,87.26,87.07,87.12,4300.0,79.1092,79.1818,79.0094,79.0547,4300.0
2015-12-18 10:10:00,87.09,87.12,87.06,87.06,1546.0,79.0275,79.0547,79.0003,79.0003,1546.0
2015-12-18 10:15:00,87.07,87.39,87.07,87.2,4200.0,79.0094,79.2997,79.0094,79.1273,4200.0
2015-12-18 10:20:00,87.2,87.37,87.2,87.37,1965.0,79.1273,79.2816,79.1273,79.2816,1965.0
2015-12-18 10:25:00,87.37,87.38,87.22,87.33,1480.0,79.2816,79.2907,79.1455,79.2453,1480.0
2015-12-18 10:30:00,87.36,87.4,87.15,87.17,12464.0,79.2725,79.3088,79.082,79.1001,12464.0
2015-12-18 10:35:00,87.21,87.31,87.19,87.22,3154.0,79.1364,79.2271,79.1183,79.1455,3154.0
2015-12-18 10:40:00,87.23,87.23,87.0,87.0,3100.0,79.1545,79.1545,78.9458,78.9458,3100.0
2015-12-18 10:45:00,87.06,87.16,87.06,87.15,2200.0,79.0003,79.091,79.0003,79.082,2200.0
2015-12-18 10:50:00,87.17,87.31,87.16,87.31,1950.0,79.1001,79.2271,79.091,79.2271,1950.0
2015-12-18 10:55:00,87.28,87.58,87.26,87.56,5000.0,79.1999,79.4721,79.1818,79.454,5000.0
2015-12-18 11:00:00,87.64,87.64,87.44,87.62,4426.0,79.5266,79.5266,79.3451,79.5084,4426.0
2015-12-18 11:05:00,87.57,87.73,87.57,87.73,7775.0,79.4631,79.6083,79.4631,79.6083,7775.0
2015-12-18 11:10:00,87.74,87.83,87.71,87.71,10228.0,79.6173,79.699,79.5901,79.5901,10228.0
2015-12-18 11:15:00,87.68,87.87,87.68,87.8,2931.0,79.5629,79.7353,79.5629,79.6718,2931.0
2015-12-18 11:20:00,87.88,87.93,87.77,87.89,7650.0,79.7444,79.7897,79.6446,79.7534,7650.0
2015-12-18 11:25:00,87.94,87.94,87.85,87.85,2820.0,79.7988,79.7988,79.7172,79.7172,2820.0
2015-12-18 11:30:00,87.87,87.87,87.63,87.63,7300.0,79.7353,79.7353,79.5175,79.5175,7300.0
2015-12-18 11:35:00,87.64,87.7,87.62,87.68,600.0,79.5266,79.581,79.5084,79.5629,600.0
2015-12-18 11:40:00,87.73,87.73,87.55,87.56,4889.0,79.6083,79.6083,79.4449,79.454,4889.0
2015-12-18 11:45:00,87.6,87.6,87.55,87.56,900.0,79.4903,79.4903,79.4449,79.454,900.0
2015-12-18 11:50:00,87.63,87.63,87.45,87.45,1100.0,79.5175,79.5175,79.3542,79.3542,1100.0
2015-12-18 11:55:00,87.43,87.49,87.43,87.46,1500.0,79.336,79.3905,79.336,79.3633,1500.0
2015-12-18 12:00:00,87.37,87.44,87.36,87.44,1000.0,79.2816,79.3451,79.2725,79.3451,1000.0
2015-12-18 12:05:00,87.4,87.51,87.4,87.47,2148.0,79.3088,79.4086,79.3088,79.3723,2148.0
2015-12-18 12:10:00,87.38,87.45,87.38,87.45,759.0,79.2907,79.3542,79.2907,79.3542,759.0
2015-12-18 12:15:00,87.28,87.28,87.22,87.26,500.0,79.1999,79.1999,79.1455,79.1818,500.0
2015-12-18 12:20:00,87.13,87.29,87.13,87.21,1100.0,79.0638,79.209,79.0638,79.1364,1100.0
2015-12-18 12:25:00,87.18,87.18,87.14,87.15,1891.0,79.1092,79.1092,79.0729,79.082,1891.0
2015-12-18 12:30:00,87.08,87.09,86.99,87.08,1300.0,79.0184,79.0275,78.9368,79.0184,1300.0
2015-12-18 12:35:00,87.11,87.11,87.01,87.1,2070.0,79.0457,79.0457,78.9549,79.0366,2070.0
2015-12-18 12:40:00,87.14,87.17,87.14,87.17,200.0,79.0729,79.1001,79.0729,79.1001,200.0
2015-12-18 12:45:00,87.2,87.2,87.15,87.2,2400.0,79.1273,79.1273,79.082,79.1273,2400.0
2015-12-18 12:50:00,87.23,87.24,87.04,87.24,1344.0,79.1545,79.1636,78.9821,79.1636,1344.0
2015-12-18 12:55:00,87.25,87.27,87.17,87.17,1000.0,79.1727,79.1908,79.1001,79.1001,1000.0
2015-12-18 13:00:00,87.11,87.22,87.11,87.21,7025.0,79.0457,79.1455,79.0457,79.1364,7025.0
2015-12-18 13:05:00,87.21,87.39,87.19,87.39,3100.0,79.1364,79.2997,79.1183,79.2997,3100.0
2015-12-18 13:10:00,87.35,87.35,87.26,87.27,6525.0,79.2634,79.2634,79.1818,79.1908,6525.0
2015-12-18 13:15:00,87.33,87.37,87.28,87.36,8900.0,79.2453,79.2816,79.1999,79.2725,8900.0
2015-12-18 13:20:00,87.32,87.32,87.16,87.24,1100.0,79.2362,79.2362,79.091,79.1636,1100.0
2015-12-18 13:25:00,87.25,87.28,87.23,87.28,1600.0,79.1727,79.1999,79.1545,79.1999,1600.0
2015-12-18 13:30:00,87.29,87.37,87.24,87.35,3800.0,79.209,79.2816,79.1636,79.2634,3800.0
2015-12-18 13:35:00,87.39,87.53,87.39,87.49,7275.0,79.2997,79.4268,79.2997,79.3905,7275.0
2015-12-18 13:40:00,87.52,87.69,87.52,87.67,6098.0,79.4177,79.572,79.4177,79.5538,6098.0
2015-12-18 13:45:00,87.67,87.7,87.61,87.66,11100.0,79.5538,79.581,79.4994,79.5447,11100.0
2015-12-18 13:50:00,87.64,87.73,87.64,87.68,6934.0,79.5266,79.6083,79.5266,79.5629,6934.0
2015-12-18 13:55:00,87.65,87.74,87.65,87.66,5100.0,79.5357,79.6173,79.5357,79.5447,5100.0
2015-12-18 14:00:00,87.68,87.77,87.68,87.72,4975.0,79.5629,79.6446,79.5629,79.5992,4975.0
2015-12-18 14:05:00,87.68,87.83,87.68,87.79,2000.0,79.5629,79.699,79.5629,79.6627,2000.0
2015-12-18 14:10:00,87.79,87.8,87.64,87.64,4400.0,79.6627,79.6718,79.5266,79.5266,4400.0
2015-12-18 14:15:00,87.67,87.68,87.59,87.63,8156.0,79.5538,79.5629,79.4812,79.5175,8156.0
2015-12-18 14:20:00,87.66,87.8,87.66,87.79,1300.0,79.5447,79.6718,79.5447,79.6627,1300.0
2015-12-18 14:25:00,87.79,87.81,87.78,87.79,1400.0,79.6627,79.6809,79.6536,79.6627,1400.0
2015-12-18 14:30:00,87.78,87.81,87.75,87.8,600.0,79.6536,79.6809,79.6264,79.6718,600.0
2015-12-18 14:35:00,87.82,87.82,87.71,87.78,3865.0,79.6899,79.6899,79.5901,79.6536,3865.0
2015-12-18 14:40:00,87.73,87.75,87.66,87.66,6682.0,79.6083,79.6264,79.5447,79.5447,6682.0
2015-12-18 14:45:00,87.69,87.71,87.66,87.69,1322.0,79.572,79.5901,79.5447,79.572,1322.0
2015-12-18 14:50:00,87.68,87.72,87.67,87.7,1100.0,79.5629,79.5992,79.5538,79.581,1100.0
2015-12-18 14:55:00,87.7,87.7,87.66,87.66,1100.0,79.581,79.581,79.5447,79.5447,1100.0
2015-12-18 15:00:00,87.71,87.76,87.71,87.72,5141.0,79.5901,79.6355,79.5901,79.5992,5141.0
2015-12-18 15:05:00,87.69,87.73,87.69,87.73,2300.0,79.572,79.6083,79.572,79.6083,2300.0
2015-12-18 15:10:00,87.73,87.73,87.55,87.55,3000.0,79.6083,79.6083,79.4449,79.4449,3000.0
2015-12-18 15:15:00,87.52,87.54,87.46,87.46,2852.0,79.4177,79.4358,79.3633,79.3633,2852.0
2015-12-18 15:20:00,87.45,87.45,87.32,87.4,4400.0,79.3542,79.3542,79.2362,79.3088,4400.0
2015-12-18 15:25:00,87.42,87.47,87.41,87.41,6047.0,79.327,79.3723,79.3179,79.3179,6047.0
2015-12-18 15:30:00,87.43,87.56,87.43,87.53,4605.0,79.336,79.454,79.336,79.4268,4605.0
2015-12-18 15:35:00,87.55,87.64,87.55,87.57,5465.0,79.4449,79.5266,79.4449,79.4631,5465.0
2015-12-18 15:40:00,87.56,87.66,87.55,87.65,6515.0,79.454,79.5447,79.4449,79.5357,6515.0
2015-12-18 15:45:00,87.67,87.67,87.52,87.52,4327.0,79.5538,79.5538,79.4177,79.4177,4327.0
2015-12-18 15:50:00,87.57,87.66,87.5,87.53,18700.0,79.4631,79.5447,79.3996,79.4268,18700.0
2015-12-18 15:55:00,87.53,87.55,87.39,87.42,37666.0,79.4268,79.4449,79.2997,79.327,37666.0
2015-12-21 09:30:00,89.48,89.54,89.29,89.4,19245.0,81.1963,81.2507,81.0238,81.1237,19245.0
2015-12-21 09:35:00,89.38,89.5,89.38,89.43,18072.0,81.1055,81.2144,81.1055,81.1509,18072.0
2015-12-21 09:40:00,89.42,89.53,89.35,89.46,16443.0,81.1418,81.2416,81.0783,81.1781,16443.0
2015-12-21 09:45:00,89.43,89.63,89.39,89.6,21457.0,81.1509,81.3324,81.1146,81.3051,21457.0
2015-12-21 09:50:00,89.57,89.61,89.46,89.56,5350.0,81.2779,81.3142,81.1781,81.2688,5350.0
2015-12-21 09:55:00,89.52,89.55,89.46,89.5,9089.0,81.2325,81.2598,81.1781,81.2144,9089.0
2015-12-21 10:00:00,89.45,89.55,89.45,89.53,6156.0,81.169,81.2598,81.169,81.2416,6156.0
2015-12-21 10:05:00,89.52,89.82,89.52,89.81,7890.0,81.2325,81.5048,81.2325,81.4957,7890.0
2015-12-21 10:10:00,89.81,89.83,89.71,89.77,8348.0,81.4957,81.5138,81.405,81.4594,8348.0
2015-12-21 10:15:00,89.8,89.84,89.58,89.58,6658.0,81.4866,81.5229,81.287,81.287,6658.0
2015-12-21 10:20:00,89.57,89.61,89.5,89.58,5345.0,81.2779,81.3142,81.2144,81.287,5345.0
2015-12-21 10:25:00,89.59,89.65,89.55,89.61,13710.0,81.2961,81.3505,81.2598,81.3142,13710.0
2015-12-21 10:30:00,89.63,89.76,89.63,89.76,6987.0,81.3324,81.4503,81.3324,81.4503,6987.0
2015-12-21 10:35:00,89.79,89.87,89.74,89.8,7300.0,81.4776,81.5501,81.4322,81.4866,7300.0
2015-12-21 10:40:00,89.75,89.83,89.7,89.74,3696.0,81.4413,81.5138,81.3959,81.4322,3696.0
2015-12-21 10:45:00,89.75,89.79,89.52,89.54,4939.0,81.4413,81.4776,81.2325,81.2507,4939.0
2015-12-21 10:50:00,89.54,89.55,89.34,89.46,5353.0,81.2507,81.2598,81.0692,81.1781,5353.0
2015-12-21 10:55:00,89.4,89.53,89.39,89.5,8826.0,81.1237,81.2416,81.1146,81.2144,8826.0
2015-12-21 11:00:00,89.49,89.78,89.49,89.78,3900.0,81.2053,81.4685,81.2053,81.4685,3900.0
2015-12-21 11:05:00,89.76,89.76,89.57,89.59,5436.0,81.4503,81.4503,81.2779,81.2961,5436.0
2015-12-21 11:10:00,89.65,89.66,89.42,89.48,28853.0,81.3505,81.3596,81.1418,81.1963,28853.0
2015-12-21 11:15:00,89.49,89.54,89.43,89.45,23903.0,81.2053,81.2507,81.1509,81.169,23903.0
2015-12-21 11:20:00,89.39,89.48,89.32,89.46,18767.0,81.1146,81.1963,81.0511,81.1781,18767.0
2015-12-21 11:25:00,89.41,89.41,89.16,89.32,8616.0,81.1327,81.1327,80.9059,81.0511,8616.0
2015-12-21 11:30:00,89.33,89.33,89.07,89.07,9016.0,81.0601,81.0601,80.8242,80.8242,9016.0
2015-12-21 11:35:00,89.02,89.06,88.75,88.75,6077.0,80.7788,80.8151,80.5338,80.5338,6077.0
2015-12-21 11:40:00,88.75,88.97,88.75,88.97,3205.0,80.5338,80.7335,80.5338,80.7335,3205.0
2015-12-21 11:45:00,88.96,88.96,88.75,88.8,2227.0,80.7244,80.7244,80.5338,80.5792,2227.0
2015-12-21 11:50:00,88.85,88.85,88.76,88.77,806.0,80.6246,80.6246,80.5429,80.552,806.0
2015-12-21 11:55:00,88.76,88.9,88.69,88.9,2784.0,80.5429,80.6699,80.4794,80.6699,2784.0
2015-12-21 12:00:00,88.9,88.9,88.81,88.83,1724.0,80.6699,80.6699,80.5883,80.6064,1724.0
2015-12-21 12:05:00,88.85,88.88,88.82,88.87,1400.0,80.6246,80.6518,80.5974,80.6427,1400.0
2015-12-21 12:10:00,88.85,88.85,88.71,88.71,500.0,80.6246,80.6246,80.4975,80.4975,500.0
2015-12-21 12:15:00,88.77,88.83,88.66,88.67,2000.0,80.552,80.6064,80.4522,80.4612,2000.0
2015-12-21 12:20:00,88.62,88.79,88.62,88.73,2800.0,80.4159,80.5701,80.4159,80.5157,2800.0
2015-12-21 12:25:00,88.76,88.82,88.74,88.78,1400.0,80.5429,80.5974,80.5248,80.5611,1400.0
2015-12-21 12:30:00,88.73,88.79,88.67,88.75,8592.0,80.5157,80.5701,80.4612,80.5338,8592.0
2015-12-21 12:35:00,88.82,88.87,88.81,88.81,706.0,80.5974,80.6427,80.5883,80.5883,706.0
2015-12-21 12:40:00,88.81,88.81,88.75,88.8,800.0,80.5883,80.5883,80.5338,80.5792,800.0
2015-12-21 12:45:00,88.83,88.87,88.76,88.81,4350.0,80.6064,80.6427,80.5429,80.5883,4350.0
2015-12-21 12:50:00,88.79,88.9,88.78,88.88,2328.0,80.5701,80.6699,80.5611,80.6518,2328.0
2015-12-21 12:55:00,88.85,88.92,88.83,88.92,500.0,80.6246,80.6881,80.6064,80.6881,500.0
2015-12-21 13:00:00,88.96,89.09,88.96,89.04,7075.0,80.7244,80.8424,80.7244,80.797,7075.0
2015-12-21 13:05:00,89.0,89.0,88.88,88.88,3750.0,80.7607,80.7607,80.6518,80.6518,3750.0
2015-12-21 13:10:00,88.85,88.99,88.85,88.94,2343.0,80.6246,80.7516,80.6246,80.7062,2343.0
2015-12-21 13:15:00,88.92,88.92,88.81,88.83,2000.0,80.6881,80.6881,80.5883,80.6064,2000.0
2015-12-21 13:20:00,88.78,88.91,88.77,88.87,3300.0,80.5611,80.679,80.552,80.6427,3300.0
2015-12-21 13:25:00,88.88,88.93,88.88,88.88,2100.0,80.6518,80.6972,80.6518,80.6518,2100.0
2015-12-21 13:30:00,88.89,88.89,88.83,88.88,2198.0,80.6609,80.6609,80.6064,80.6518,2198.0
2015-12-21 13:35:00,88.88,88.92,88.86,88.86,2038.0,80.6518,80.6881,80.6336,80.6336,2038.0
2015-12-21 13:40:00,88.84,88.94,88.79,88.86,10400.0,80.6155,80.7062,80.5701,80.6336,10400.0
2015-12-21 13:45:00,88.84,88.95,88.84,88.95,800.0,80.6155,80.7153,80.6155,80.7153,800.0
2015-12-21 13:50:00,88.9,88.93,88.88,88.88,600.0,80.6699,80.6972,80.6518,80.6518,600.0
2015-12-21 13:55:00,88.83,88.89,88.77,88.77,800.0,80.6064,80.6609,80.552,80.552,800.0
2015-12-21 14:00:00,88.78,88.79,88.72,88.72,14740.0,80.5611,80.5701,80.5066,80.5066,14740.0
2015-12-21 14:05:00,88.74,88.77,88.67,88.69,7930.0,80.5248,80.552,80.4612,80.4794,7930.0
2015-12-21 14:10:00,88.71,88.71,88.59,88.63,8244.0,80.4975,80.4975,80.3886,80.4249,8244.0
2015-12-21 14:15:00,88.57,88.57,88.48,88.56,1800.0,80.3705,80.3705,80.2888,80.3614,1800.0
2015-12-21 14:20:00,88.58,88.58,88.45,88.5,2900.0,80.3796,80.3796,80.2616,80.307,2900.0
2015-12-21 14:25:00,88.51,88.65,88.46,88.64,11343.0,80.316,80.4431,80.2707,80.434,11343.0
2015-12-21 14:30:00,88.63,88.65,88.51,88.51,5200.0,80.4249,80.4431,80.316,80.316,5200.0
2015-12-21 14:35:00,88.55,88.64,88.51,88.62,12647.0,80.3523,80.434,80.316,80.4159,12647.0
2015-12-21 14:40:00,88.58,88.61,88.55,88.6,3296.0,80.3796,80.4068,80.3523,80.3977,3296.0
2015-12-21 14:45:00,88.59,88.66,88.59,88.6,2927.0,80.3886,80.4522,80.3886,80.3977,2927.0
2015-12-21 14:50:00,88.6,88.65,88.51,88.51,3408.0,80.3977,80.4431,80.316,80.316,3408.0
2015-12-21 14:55:00,88.54,88.65,88.51,88.64,3578.0,80.3433,80.4431,80.316,80.434,3578.0
2015-12-21 15:00:00,88.63,88.67,88.59,88.64,3753.0,80.4249,80.4612,80.3886,80.434,3753.0
2015-12-21 15:05:00,88.63,88.66,88.5,88.51,1400.0,80.4249,80.4522,80.307,80.316,1400.0
2015-12-21 15:10:00,88.51,88.57,88.48,88.57,1681.0,80.316,80.3705,80.2888,80.3705,1681.0
2015-12-21 15:15:00,88.55,88.58,88.5,88.55,4190.0,80.3523,80.3796,80.307,80.3523,4190.0
2015-12-21 15:20:00,88.55,88.65,88.51,88.57,4989.0,80.3523,80.4431,80.316,80.3705,4989.0
2015-12-21 15:25:00,88.56,88.81,88.56,88.76,14401.0,80.3614,80.5883,80.3614,80.5429,14401.0
2015-12-21 15:30:00,88.74,88.87,88.74,88.81,4436.0,80.5248,80.6427,80.5248,80.5883,4436.0
2015-12-21 15:35:00,88.83,89.0,88.81,88.93,14152.0,80.6064,80.7607,80.5883,80.6972,14152.0
2015-12-21 15:40:00,88.9,89.02,88.9,88.92,6866.0,80.6699,80.7788,80.6699,80.6881,6866.0
2015-12-21 15:45:00,88.96,89.06,88.91,89.06,3700.0,80.7244,80.8151,80.679,80.8151,3700.0
2015-12-21 15:50:00,89.08,89.16,89.06,89.14,5300.0,80.8333,80.9059,80.8151,80.8877,5300.0
2015-12-21 15:55:00,89.15,89.34,89.15,89.25,18080.0,80.8968,81.0692,80.8968,80.9875,18080.0
2015-12-22 09:30:00,89.84,89.91,89.81,89.89,10688.0,81.5229,81.5864,81.4957,81.5683,10688.0
2015-12-22 09:35:00,89.88,89.88,89.49,89.52,14507.0,81.5592,81.5592,81.2053,81.2325,14507.0
2015-12-22 09:40:00,89.49,89.63,89.45,89.63,4615.0,81.2053,81.3324,81.169,81.3324,4615.0
2015-12-22 09:45:00,89.55,89.55,89.36,89.47,12686.0,81.2598,81.2598,81.0874,81.1872,12686.0
2015-12-22 09:50:00,89.43,89.56,89.39,89.56,10405.0,81.1509,81.2688,81.1146,81.2688,10405.0
2015-12-22 09:55:00,89.64,89.64,89.45,89.54,10154.0,81.3414,81.3414,81.169,81.2507,10154.0
2015-12-22 10:00:00,89.54,89.58,89.4,89.53,7650.0,81.2507,81.287,81.1237,81.2416,7650.0
2015-12-22 10:05:00,89.55,89.59,89.45,89.5,3750.0,81.2598,81.2961,81.169,81.2144,3750.0
2015-12-22 10:10:00,89.57,89.67,89.49,89.49,2331.0,81.2779,81.3687,81.2053,81.2053,2331.0
2015-12-22 10:15:00,89.49,89.53,89.36,89.52,10000.0,81.2053,81.2416,81.0874,81.2325,10000.0
2015-12-22 10:20:00,89.49,89.57,89.47,89.54,2300.0,81.2053,81.2779,81.1872,81.2507,2300.0
2015-12-22 10:25:00,89.54,89.71,89.51,89.7,2854.0,81.2507,81.405,81.2235,81.3959,2854.0
2015-12-22 10:30:00,89.65,89.74,89.62,89.62,3323.0,81.3505,81.4322,81.3233,81.3233,3323.0
2015-12-22 10:35:00,89.6,89.73,89.58,89.7,6100.0,81.3051,81.4231,81.287,81.3959,6100.0
2015-12-22 10:40:00,89.72,89.8,89.67,89.74,5200.0,81.414,81.4866,81.3687,81.4322,5200.0
2015-12-22 10:45:00,89.73,89.73,89.46,89.47,2300.0,81.4231,81.4231,81.1781,81.1872,2300.0
2015-12-22 10:50:00,89.45,89.5,89.3,89.36,3000.0,81.169,81.2144,81.0329,81.0874,3000.0
2015-12-22 10:55:00,89.4,89.56,89.37,89.42,7100.0,81.1237,81.2688,81.0964,81.1418,7100.0
2015-12-22 11:00:00,89.43,89.43,89.28,89.29,1967.0,81.1509,81.1509,81.0148,81.0238,1967.0
2015-12-22 11:05:00,89.34,89.57,89.3,89.57,4525.0,81.0692,81.2779,81.0329,81.2779,4525.0
2015-12-22 11:10:00,89.55,89.63,89.43,89.63,2500.0,81.2598,81.3324,81.1509,81.3324,2500.0
2015-12-22 11:15:00,89.62,89.67,89.61,89.63,2116.0,81.3233,81.3687,81.3142,81.3324,2116.0
2015-12-22 11:20:00,89.6,89.6,89.46,89.47,1600.0,81.3051,81.3051,81.1781,81.1872,1600.0
2015-12-22 11:25:00,89.45,89.47,89.34,89.38,4430.0,81.169,81.1872,81.0692,81.1055,4430.0
2015-12-22 11:30:00,89.4,89.53,89.39,89.53,4000.0,81.1237,81.2416,81.1146,81.2416,4000.0
2015-12-22 11:35:00,89.53,89.62,89.43,89.61,4904.0,81.2416,81.3233,81.1509,81.3142,4904.0
2015-12-22 11:40:00,89.67,89.69,89.64,89.66,1997.0,81.3687,81.3868,81.3414,81.3596,1997.0
2015-12-22 11:45:00,89.67,89.83,89.67,89.83,6070.0,81.3687,81.5138,81.3687,81.5138,6070.0
2015-12-22 11:50:00,89.8,89.8,89.61,89.63,7377.0,81.4866,81.4866,81.3142,81.3324,7377.0
2015-12-22 11:55:00,89.59,89.86,89.59,89.86,3309.0,81.2961,81.5411,81.2961,81.5411,3309.0
2015-12-22 12:00:00,89.87,89.9,89.64,89.74,5816.0,81.5501,81.5774,81.3414,81.4322,5816.0
2015-12-22 12:05:00,89.74,90.01,89.74,90.01,5395.0,81.4322,81.6772,81.4322,81.6772,5395.0
2015-12-22 12:10:00,89.97,89.98,89.78,89.92,9734.0,81.6409,81.65,81.4685,81.5955,9734.0
2015-12-22 12:15:00,89.95,90.01,89.88,89.91,3965.0,81.6227,81.6772,81.5592,81.5864,3965.0
2015-12-22 12:20:00,89.94,90.0,89.87,89.97,4600.0,81.6137,81.6681,81.5501,81.6409,4600.0
2015-12-22 12:25:00,89.98,90.05,89.93,90.05,3583.0,81.65,81.7135,81.6046,81.7135,3583.0
2015-12-22 12:30:00,90.07,90.14,90.05,90.14,2737.0,81.7316,81.7951,81.7135,81.7951,2737.0
2015-12-22 12:35:00,90.12,90.21,90.12,90.2,2900.0,81.777,81.8587,81.777,81.8496,2900.0
2015-12-22 12:40:00,90.2,90.27,90.19,90.27,3300.0,81.8496,81.9131,81.8405,81.9131,3300.0
2015-12-22 12:45:00,90.26,90.27,90.2,90.21,2788.0,81.904,81.9131,81.8496,81.8587,2788.0
2015-12-22 12:50:00,90.24,90.31,90.24,90.3,3500.0,81.8859,81.9494,81.8859,81.9403,3500.0
2015-12-22 12:55:00,90.3,90.35,90.24,90.35,3498.0,81.9403,81.9857,81.8859,81.9857,3498.0
2015-12-22 13:00:00,90.34,90.4,90.3,90.4,5500.0,81.9766,82.0311,81.9403,82.0311,5500.0
2015-12-22 13:05:00,90.34,90.36,90.22,90.26,7250.0,81.9766,81.9948,81.8677,81.904,7250.0
2015-12-22 13:10:00,90.27,90.3,90.12,90.26,7500.0,81.9131,81.9403,81.777,81.904,7500.0
2015-12-22 13:15:00,90.26,90.29,90.2,90.2,2000.0,81.904,81.9313,81.8496,81.8496,2000.0
2015-12-22 13:20:00,90.24,90.34,90.24,90.27,2900.0,81.8859,81.9766,81.8859,81.9131,2900.0
2015-12-22 13:25:00,90.25,90.31,90.23,90.27,2100.0,81.895,81.9494,81.8768,81.9131,2100.0
2015-12-22 13:30:00,90.28,90.32,90.23,90.23,9780.0,81.9222,81.9585,81.8768,81.8768,9780.0
2015-12-22 13:35:00,90.23,90.27,90.23,90.23,1200.0,81.8768,81.9131,81.8768,81.8768,1200.0
2015-12-22 13:40:00,90.31,90.31,90.24,90.27,1670.0,81.9494,81.9494,81.8859,81.9131,1670.0
2015-12-22 13:45:00,90.29,90.39,90.29,90.39,1600.0,81.9313,82.022,81.9313,82.022,1600.0
2015-12-22 13:50:00,90.38,90.38,90.32,90.35,1300.0,82.0129,82.0129,81.9585,81.9857,1300.0
2015-12-22 13:55:00,90.41,90.46,90.41,90.45,4345.0,82.0402,82.0855,82.0402,82.0765,4345.0
2015-12-22 14:00:00,90.49,90.5,90.33,90.36,4100.0,82.1127,82.1218,81.9676,81.9948,4100.0
2015-12-22 14:05:00,90.39,90.44,90.29,90.34,1900.0,82.022,82.0674,81.9313,81.9766,1900.0
2015-12-22 14:10:00,90.36,90.39,90.28,90.37,3321.0,81.9948,82.022,81.9222,82.0039,3321.0
2015-12-22 14:15:00,90.31,90.4,90.31,90.38,1300.0,81.9494,82.0311,81.9494,82.0129,1300.0
2015-12-22 14:20:00,90.4,90.44,90.36,90.4,3900.0,82.0311,82.0674,81.9948,82.0311,3900.0
2015-12-22 14:25:00,90.4,90.45,90.24,90.41,8723.0,82.0311,82.0765,81.8859,82.0402,8723.0
2015-12-22 14:30:00,90.4,90.46,90.34,90.36,7605.0,82.0311,82.0855,81.9766,81.9948,7605.0
2015-12-22 14:35:00,90.35,90.42,90.33,90.33,5837.0,81.9857,82.0492,81.9676,81.9676,5837.0
2015-12-22 14:40:00,90.36,90.42,90.34,90.34,5100.0,81.9948,82.0492,81.9766,81.9766,5100.0
2015-12-22 14:45:00,90.37,90.41,90.32,90.39,8721.0,82.0039,82.0402,81.9585,82.022,8721.0
2015-12-22 14:50:00,90.37,90.44,90.37,90.4,1800.0,82.0039,82.0674,82.0039,82.0311,1800.0
2015-12-22 14:55:00,90.39,90.5,90.36,90.43,6800.0,82.022,82.1218,81.9948,82.0583,6800.0
2015-12-22 15:00:00,90.41,90.43,90.29,90.43,7166.0,82.0402,82.0583,81.9313,82.0583,7166.0
2015-12-22 15:05:00,90.41,90.5,90.4,90.49,4928.0,82.0402,82.1218,82.0311,82.1127,4928.0
2015-12-22 15:10:00,90.47,90.53,90.45,90.51,6045.0,82.0946,82.149,82.0765,82.1309,6045.0
2015-12-22 15:15:00,90.54,90.58,90.5,90.55,3300.0,82.1581,82.1944,82.1218,82.1672,3300.0
2015-12-22 15:20:00,90.55,90.64,90.54,90.56,7021.0,82.1672,82.2489,82.1581,82.1763,7021.0
2015-12-22 15:25:00,90.56,90.64,90.56,90.57,8299.0,82.1763,82.2489,82.1763,82.1853,8299.0
2015-12-22 15:30:00,90.59,90.6,90.53,90.58,4405.0,82.2035,82.2126,82.149,82.1944,4405.0
2015-12-22 15:35:00,90.58,90.63,90.51,90.56,7401.0,82.1944,82.2398,82.1309,82.1763,7401.0
2015-12-22 15:40:00,90.59,90.59,90.34,90.38,7300.0,82.2035,82.2035,81.9766,82.0129,7300.0
2015-12-22 15:45:00,90.38,90.41,90.24,90.32,12988.0,82.0129,82.0402,81.8859,81.9585,12988.0
2015-12-22 15:50:00,90.32,90.42,90.2,90.42,18700.0,81.9585,82.0492,81.8496,82.0492,18700.0
2015-12-22 15:55:00,90.4,90.43,90.28,90.36,22907.0,82.0311,82.0583,81.9222,81.9948,22907.0
2015-12-23 09:30:00,91.04,91.12,90.93,90.96,11101.0,82.6118,82.6844,82.512,82.5392,11101.0
2015-12-23 09:35:00,90.92,91.11,90.89,91.03,20044.0,82.5029,82.6754,82.4757,82.6028,20044.0
2015-12-23 09:40:00,91.06,91.11,90.94,91.05,11253.0,82.63,82.6754,82.5211,82.6209,11253.0
2015-12-23 09:45:00,91.01,91.16,91.0,91.03,6273.0,82.5846,82.7207,82.5755,82.6028,6273.0
2015-12-23 09:50:00,91.15,91.31,91.12,91.31,3291.0,82.7116,82.8568,82.6844,82.8568,3291.0
2015-12-23 09:55:00,91.23,91.32,91.19,91.25,3700.0,82.7842,82.8659,82.7479,82.8024,3700.0
2015-12-23 10:00:00,91.28,91.43,91.26,91.43,7844.0,82.8296,82.9657,82.8115,82.9657,7844.0
2015-12-23 10:05:00,91.4,91.48,91.34,91.34,1550.0,82.9385,83.0111,82.8841,82.8841,1550.0
2015-12-23 10:10:00,91.4,91.5,91.37,91.48,2546.0,82.9385,83.0292,82.9113,83.0111,2546.0
2015-12-23 10:15:00,91.43,91.48,91.38,91.41,7614.0,82.9657,83.0111,82.9204,82.9476,7614.0
2015-12-23 10:20:00,91.43,91.46,91.1,91.1,4200.0,82.9657,82.9929,82.6663,82.6663,4200.0
2015-12-23 10:25:00,91.14,91.14,91.03,91.13,5638.0,82.7026,82.7026,82.6028,82.6935,5638.0
2015-12-23 10:30:00,91.19,91.36,91.19,91.3,11253.0,82.7479,82.9022,82.7479,82.8478,11253.0
2015-12-23 10:35:00,91.25,91.28,91.21,91.28,899.0,82.8024,82.8296,82.7661,82.8296,899.0
2015-12-23 10:40:00,91.35,91.44,91.35,91.36,3091.0,82.8931,82.9748,82.8931,82.9022,3091.0
2015-12-23 10:45:00,91.38,91.46,91.38,91.41,3350.0,82.9204,82.9929,82.9204,82.9476,3350.0
2015-12-23 10:50:00,91.5,91.6,91.45,91.59,3769.0,83.0292,83.12,82.9839,83.1109,3769.0
2015-12-23 10:55:00,91.59,91.61,91.52,91.61,12618.0,83.1109,83.1291,83.0474,83.1291,12618.0
2015-12-23 11:00:00,91.53,91.53,91.42,91.48,7561.0,83.0565,83.0565,82.9567,83.0111,7561.0
2015-12-23 11:05:00,91.52,91.55,91.2,91.2,15018.0,83.0474,83.0746,82.757,82.757,15018.0
2015-12-23 11:10:00,91.22,91.32,91.19,91.19,5698.0,82.7752,82.8659,82.7479,82.7479,5698.0
2015-12-23 11:15:00,91.23,91.28,91.21,91.27,3018.0,82.7842,82.8296,82.7661,82.8205,3018.0
2015-12-23 11:20:00,91.29,91.29,91.15,91.24,4633.0,82.8387,82.8387,82.7116,82.7933,4633.0
2015-12-23 11:25:00,91.17,91.25,91.05,91.15,10800.0,82.7298,82.8024,82.6209,82.7116,10800.0
2015-12-23 11:30:00,91.25,91.25,91.13,91.19,2000.0,82.8024,82.8024,82.6935,82.7479,2000.0
2015-12-23 11:35:00,91.14,91.16,91.06,91.1,3000.0,82.7026,82.7207,82.63,82.6663,3000.0
2015-12-23 11:40:00,91.09,91.21,91.09,91.21,1400.0,82.6572,82.7661,82.6572,82.7661,1400.0
2015-12-23 11:45:00,91.24,91.3,91.22,91.3,400.0,82.7933,82.8478,82.7752,82.8478,400.0
2015-12-23 11:50:00,91.28,91.28,91.23,91.26,4104.0,82.8296,82.8296,82.7842,82.8115,4104.0
2015-12-23 11:55:00,91.27,91.31,91.21,91.31,2800.0,82.8205,82.8568,82.7661,82.8568,2800.0
2015-12-23 12:00:00,91.35,91.41,91.35,91.38,800.0,82.8931,82.9476,82.8931,82.9204,800.0
2015-12-23 12:05:00,91.28,91.29,91.27,91.29,300.0,82.8296,82.8387,82.8205,82.8387,300.0
2015-12-23 12:10:00,91.3,91.39,91.3,91.32,3600.0,82.8478,82.9294,82.8478,82.8659,3600.0
2015-12-23 12:15:00,91.31,91.31,91.27,91.27,400.0,82.8568,82.8568,82.8205,82.8205,400.0
2015-12-23 12:20:00,91.27,91.29,91.25,91.26,872.0,82.8205,82.8387,82.8024,82.8115,872.0
2015-12-23 12:25:00,91.26,91.26,91.26,91.26,0.0,82.8115,82.8115,82.8115,82.8115,0.0
2015-12-23 12:30:00,91.26,91.27,91.23,91.24,660.0,82.8115,82.8205,82.7842,82.7933,660.0
2015-12-23 12:35:00,91.35,91.35,91.28,91.31,600.0,82.8931,82.8931,82.8296,82.8568,600.0
2015-12-23 12:40:00,91.27,91.27,91.27,91.27,200.0,82.8205,82.8205,82.8205,82.8205,200.0
2015-12-23 12:45:00,91.29,91.34,91.29,91.34,434.0,82.8387,82.8841,82.8387,82.8841,434.0
2015-12-23 12:50:00,91.32,91.34,91.32,91.34,550.0,82.8659,82.8841,82.8659,82.8841,550.0
2015-12-23 12:55:00,91.33,91.35,91.2,91.21,1545.0,82.875,82.8931,82.757,82.7661,1545.0
2015-12-23 13:00:00,91.26,91.26,91.19,91.19,900.0,82.8115,82.8115,82.7479,82.7479,900.0
2015-12-23 13:05:00,91.24,91.24,91.24,91.24,100.0,82.7933,82.7933,82.7933,82.7933,100.0
2015-12-23 13:10:00,91.3,91.3,91.3,91.3,200.0,82.8478,82.8478,82.8478,82.8478,200.0
2015-12-23 13:15:00,91.25,91.28,91.12,91.26,2965.0,82.8024,82.8296,82.6844,82.8115,2965.0
2015-12-23 13:20:00,91.25,91.29,91.23,91.23,1543.0,82.8024,82.8387,82.7842,82.7842,1543.0
2015-12-23 13:25:00,91.26,91.29,91.25,91.25,700.0,82.8115,82.8387,82.8024,82.8024,700.0
2015-12-23 13:30:00,91.21,91.21,91.21,91.21,100.0,82.7661,82.7661,82.7661,82.7661,100.0
2015-12-23 13:35:00,91.14,91.14,91.03,91.03,5980.0,82.7026,82.7026,82.6028,82.6028,5980.0
2015-12-23 13:40:00,91.07,91.23,91.07,91.2,8109.0,82.6391,82.7842,82.6391,82.757,8109.0
2015-12-23 13:45:00,91.18,91.18,91.13,91.15,3189.0,82.7389,82.7389,82.6935,82.7116,3189.0
2015-12-23 13:50:00,91.12,91.12,91.04,91.08,1100.0,82.6844,82.6844,82.6118,82.6481,1100.0
2015-12-23 13:55:00,91.09,91.13,91.07,91.13,3200.0,82.6572,82.6935,82.6391,82.6935,3200.0
2015-12-23 14:00:00,91.14,91.14,91.08,91.09,2885.0,82.7026,82.7026,82.6481,82.6572,2885.0
2015-12-23 14:05:00,91.11,91.24,91.08,91.22,1140.0,82.6754,82.7933,82.6481,82.7752,1140.0
2015-12-23 14:10:00,91.17,91.19,91.01,91.19,6030.0,82.7298,82.7479,82.5846,82.7479,6030.0
2015-12-23 14:15:00,91.21,91.29,91.17,91.28,800.0,82.7661,82.8387,82.7298,82.8296,800.0
2015-12-23 14:20:00,91.3,91.3,91.24,91.29,1800.0,82.8478,82.8478,82.7933,82.8387,1800.0
2015-12-23 14:25:00,91.28,91.29,91.23,91.28,1566.0,82.8296,82.8387,82.7842,82.8296,1566.0
2015-12-23 14:30:00,91.26,91.39,91.26,91.39,900.0,82.8115,82.9294,82.8115,82.9294,900.0
2015-12-23 14:35:00,91.44,91.5,91.43,91.48,2299.0,82.9748,83.0292,82.9657,83.0111,2299.0
2015-12-23 14:40:00,91.5,91.5,91.36,91.44,2600.0,83.0292,83.0292,82.9022,82.9748,2600.0
2015-12-23 14:45:00,91.37,91.42,91.28,91.42,2700.0,82.9113,82.9567,82.8296,82.9567,2700.0
2015-12-23 14:50:00,91.44,91.5,91.44,91.5,1400.0,82.9748,83.0292,82.9748,83.0292,1400.0
2015-12-23 14:55:00,91.51,91.51,91.47,91.49,908.0,83.0383,83.0383,83.002,83.0202,908.0
2015-12-23 15:00:00,91.45,91.5,91.37,91.41,2393.0,82.9839,83.0292,82.9113,82.9476,2393.0
2015-12-23 15:05:00,91.43,91.43,91.33,91.33,1209.0,82.9657,82.9657,82.875,82.875,1209.0
2015-12-23 15:10:00,91.34,91.34,91.34,91.34,100.0,82.8841,82.8841,82.8841,82.8841,100.0
2015-12-23 15:15:00,91.32,91.34,91.27,91.31,2253.0,82.8659,82.8841,82.8205,82.8568,2253.0
2015-12-23 15:20:00,91.29,91.31,91.28,91.3,2995.0,82.8387,82.8568,82.8296,82.8478,2995.0
2015-12-23 15:25:00,91.29,91.31,91.28,91.3,1885.0,82.8387,82.8568,82.8296,82.8478,1885.0
2015-12-23 15:30:00,91.25,91.26,91.12,91.13,1712.0,82.8024,82.8115,82.6844,82.6935,1712.0
2015-12-23 15:35:00,91.13,91.16,91.09,91.12,1839.0,82.6935,82.7207,82.6572,82.6844,1839.0
2015-12-23 15:40:00,91.13,91.15,91.1,91.14,1400.0,82.6935,82.7116,82.6663,82.7026,1400.0
2015-12-23 15:45:00,91.16,91.17,91.13,91.16,14068.0,82.7207,82.7298,82.6935,82.7207,14068.0
2015-12-23 15:50:00,91.16,91.27,91.16,91.27,11719.0,82.7207,82.8205,82.7207,82.8205,11719.0
2015-12-23 15:55:00,91.3,91.37,91.24,91.3,11574.0,82.8478,82.9113,82.7933,82.8478,11574.0
2015-12-24 09:30:00,90.9,91.45,90.9,91.45,2382.0,82.4848,82.9839,82.4848,82.9839,2382.0
2015-12-24 09:35:00,91.42,91.53,91.39,91.53,731.0,82.9567,83.0565,82.9294,83.0565,731.0
2015-12-24 09:40:00,91.63,91.66,91.54,91.66,800.0,83.1472,83.1744,83.0655,83.1744,800.0
2015-12-24 09:45:00,91.66,91.66,91.66,91.66,0.0,83.1744,83.1744,83.1744,83.1744,0.0
2015-12-24 09:50:00,91.57,91.57,91.57,91.57,127.0,83.0928,83.0928,83.0928,83.0928,127.0
2015-12-24 09:55:00,91.47,91.52,91.42,91.48,1770.0,83.002,83.0474,82.9567,83.0111,1770.0
2015-12-24 10:00:00,91.41,91.47,91.34,91.34,1713.0,82.9476,83.002,82.8841,82.8841,1713.0
2015-12-24 10:05:00,91.31,91.48,91.26,91.47,1498.0,82.8568,83.0111,82.8115,83.002,1498.0
2015-12-24 10:10:00,91.47,91.5,91.36,91.46,3965.0,83.002,83.0292,82.9022,82.9929,3965.0
2015-12-24 10:15:00,91.4,91.43,91.38,91.43,900.0,82.9385,82.9657,82.9204,82.9657,900.0
2015-12-24 10:20:00,91.51,91.57,91.51,91.55,1000.0,83.0383,83.0928,83.0383,83.0746,1000.0
2015-12-24 10:25:00,91.51,91.58,91.5,91.55,2050.0,83.0383,83.1018,83.0292,83.0746,2050.0
2015-12-24 10:30:00,91.55,91.55,91.55,91.55,0.0,83.0746,83.0746,83.0746,83.0746,0.0
2015-12-24 10:35:00,91.56,91.68,91.54,91.61,3000.0,83.0837,83.1926,83.0655,83.1291,3000.0
2015-12-24 10:40:00,91.55,91.65,91.53,91.65,1819.0,83.0746,83.1654,83.0565,83.1654,1819.0
2015-12-24 10:45:00,91.65,91.65,91.55,91.55,400.0,83.1654,83.1654,83.0746,83.0746,400.0
2015-12-24 10:50:00,91.56,91.58,91.51,91.58,1500.0,83.0837,83.1018,83.0383,83.1018,1500.0
2015-12-24 10:55:00,91.55,91.64,91.52,91.62,1836.0,83.0746,83.1563,83.0474,83.1381,1836.0
2015-12-24 11:00:00,91.62,91.66,91.62,91.64,1134.0,83.1381,83.1744,83.1381,83.1563,1134.0
2015-12-24 11:05:00,91.64,91.68,91.62,91.66,2100.0,83.1563,83.1926,83.1381,83.1744,2100.0
2015-12-24 11:10:00,91.63,91.73,91.63,91.68,1800.0,83.1472,83.238,83.1472,83.1926,1800.0
2015-12-24 11:15:00,91.69,91.69,91.65,91.65,1400.0,83.2017,83.2017,83.1654,83.1654,1400.0
2015-12-24 11:20:00,91.68,91.76,91.65,91.69,2116.0,83.1926,83.2652,83.1654,83.2017,2116.0
2015-12-24 11:25:00,91.68,91.7,91.68,91.68,958.0,83.1926,83.2107,83.1926,83.1926,958.0
2015-12-24 11:30:00,91.71,91.78,91.66,91.74,2500.0,83.2198,83.2833,83.1744,83.247,2500.0
2015-12-24 11:35:00,91.67,91.74,91.67,91.67,1935.0,83.1835,83.247,83.1835,83.1835,1935.0
2015-12-24 11:40:00,91.71,91.71,91.63,91.67,2326.0,83.2198,83.2198,83.1472,83.1835,2326.0
2015-12-24 11:45:00,91.64,91.68,91.64,91.68,600.0,83.1563,83.1926,83.1563,83.1926,600.0
2015-12-24 11:50:00,91.75,91.83,91.75,91.78,2423.0,83.2561,83.3287,83.2561,83.2833,2423.0
2015-12-24 11:55:00,91.76,91.79,91.74,91.78,2200.0,83.2652,83.2924,83.247,83.2833,2200.0
2015-12-24 12:00:00,91.78,91.83,91.74,91.83,1400.0,83.2833,83.3287,83.247,83.3287,1400.0
2015-12-24 12:05:00,91.79,91.79,91.75,91.78,1200.0,83.2924,83.2924,83.2561,83.2833,1200.0
2015-12-24 12:10:00,91.77,91.79,91.63,91.68,4100.0,83.2743,83.2924,83.1472,83.1926,4100.0
2015-12-24 12:15:00,91.65,91.81,91.65,91.77,2802.0,83.1654,83.3105,83.1654,83.2743,2802.0
2015-12-24 12:20:00,91.78,91.78,91.69,91.69,1900.0,83.2833,83.2833,83.2017,83.2017,1900.0
2015-12-24 12:25:00,91.63,91.71,91.61,91.71,1000.0,83.1472,83.2198,83.1291,83.2198,1000.0
2015-12-24 12:30:00,91.68,91.68,91.58,91.59,1000.0,83.1926,83.1926,83.1018,83.1109,1000.0
2015-12-24 12:35:00,91.63,91.69,91.57,91.57,1898.0,83.1472,83.2017,83.0928,83.0928,1898.0
2015-12-24 12:40:00,91.57,91.61,91.55,91.55,1100.0,83.0928,83.1291,83.0746,83.0746,1100.0
2015-12-24 12:45:00,91.56,91.6,91.54,91.59,2000.0,83.0837,83.12,83.0655,83.1109,2000.0
2015-12-24 12:50:00,91.6,91.6,91.52,91.56,2000.0,83.12,83.12,83.0474,83.0837,2000.0
2015-12-24 12:55:00,91.55,91.55,91.42,91.42,6996.0,83.0746,83.0746,82.9567,82.9567,6996.0
2015-12-28 09:30:00,91.67,91.72,91.52,91.65,15620.0,83.1835,83.2289,83.0474,83.1654,15620.0
2015-12-28 09:35:00,91.66,91.66,91.49,91.61,10388.0,83.1744,83.1744,83.0202,83.1291,10388.0
2015-12-28 09:40:00,91.58,91.75,91.58,91.73,4897.0,83.1018,83.2561,83.1018,83.238,4897.0
2015-12-28 09:45:00,91.73,91.76,91.66,91.73,6198.0,83.238,83.2652,83.1744,83.238,6198.0
2015-12-28 09:50:00,91.69,91.71,91.56,91.61,7919.0,83.2017,83.2198,83.0837,83.1291,7919.0
2015-12-28 09:55:00,91.58,91.62,91.52,91.6,2000.0,83.1018,83.1381,83.0474,83.12,2000.0
2015-12-28 10:00:00,91.56,91.56,91.36,91.44,5362.0,83.0837,83.0837,82.9022,82.9748,5362.0
2015-12-28 10:05:00,91.46,91.68,91.46,91.64,8148.0,82.9929,83.1926,82.9929,83.1563,8148.0
2015-12-28 10:10:00,91.6,91.64,91.56,91.62,5644.0,83.12,83.1563,83.0837,83.1381,5644.0
2015-12-28 10:15:00,91.62,91.64,91.44,91.45,4618.0,83.1381,83.1563,82.9748,82.9839,4618.0
2015-12-28 10:20:00,91.45,91.58,91.41,91.54,9779.0,82.9839,83.1018,82.9476,83.0655,9779.0
2015-12-28 10:25:00,91.5,91.52,91.45,91.49,5500.0,83.0292,83.0474,82.9839,83.0202,5500.0
2015-12-28 10:30:00,91.48,91.49,91.39,91.43,4496.0,83.0111,83.0202,82.9294,82.9657,4496.0
2015-12-28 10:35:00,91.41,91.57,91.4,91.4,7448.0,82.9476,83.0928,82.9385,82.9385,7448.0
2015-12-28 10:40:00,91.4,91.47,91.34,91.37,1600.0,82.9385,83.002,82.8841,82.9113,1600.0
2015-12-28 10:45:00,91.32,91.35,91.15,91.21,5922.0,82.8659,82.8931,82.7116,82.7661,5922.0
2015-12-28 10:50:00,91.21,91.3,91.16,91.22,5000.0,82.7661,82.8478,82.7207,82.7752,5000.0
2015-12-28 10:55:00,91.2,91.26,91.15,91.17,3379.0,82.757,82.8115,82.7116,82.7298,3379.0
2015-12-28 11:00:00,91.16,91.21,91.12,91.15,2515.0,82.7207,82.7661,82.6844,82.7116,2515.0
2015-12-28 11:05:00,91.15,91.21,91.06,91.19,1800.0,82.7116,82.7661,82.63,82.7479,1800.0
2015-12-28 11:10:00,91.17,91.22,91.14,91.14,3900.0,82.7298,82.7752,82.7026,82.7026,3900.0
2015-12-28 11:15:00,91.12,91.14,91.04,91.14,1189.0,82.6844,82.7026,82.6118,82.7026,1189.0
2015-12-28 11:20:00,91.12,91.13,90.84,91.0,5219.0,82.6844,82.6935,82.4303,82.5755,5219.0
2015-12-28 11:25:00,90.98,91.01,90.87,90.96,1200.0,82.5574,82.5846,82.4576,82.5392,1200.0
2015-12-28 11:30:00,90.96,90.98,90.91,90.94,1331.0,82.5392,82.5574,82.4939,82.5211,1331.0
2015-12-28 11:35:00,90.89,91.01,90.89,90.99,5741.0,82.4757,82.5846,82.4757,82.5665,5741.0
2015-12-28 11:40:00,91.04,91.08,90.98,91.08,9154.0,82.6118,82.6481,82.5574,82.6481,9154.0
2015-12-28 11:45:00,91.09,91.22,91.05,91.22,8900.0,82.6572,82.7752,82.6209,82.7752,8900.0
2015-12-28 11:50:00,91.21,91.27,91.21,91.25,1700.0,82.7661,82.8205,82.7661,82.8024,1700.0
2015-12-28 11:55:00,91.31,91.31,91.14,91.14,900.0,82.8568,82.8568,82.7026,82.7026,900.0
2015-12-28 12:00:00,91.08,91.23,91.08,91.23,1298.0,82.6481,82.7842,82.6481,82.7842,1298.0
2015-12-28 12:05:00,91.3,91.3,91.23,91.24,1400.0,82.8478,82.8478,82.7842,82.7933,1400.0
2015-12-28 12:10:00,91.22,91.29,91.17,91.19,1006.0,82.7752,82.8387,82.7298,82.7479,1006.0
2015-12-28 12:15:00,91.21,91.5,91.2,91.34,9103.0,82.7661,83.0292,82.757,82.8841,9103.0
2015-12-28 12:20:00,91.34,91.35,91.21,91.22,4400.0,82.8841,82.8931,82.7661,82.7752,4400.0
2015-12-28 12:25:00,91.23,91.25,91.17,91.25,1000.0,82.7842,82.8024,82.7298,82.8024,1000.0
2015-12-28 12:30:00,91.27,91.27,91.22,91.23,1268.0,82.8205,82.8205,82.7752,82.7842,1268.0
2015-12-28 12:35:00,91.22,91.22,91.22,91.22,100.0,82.7752,82.7752,82.7752,82.7752,100.0
2015-12-28 12:40:00,91.23,91.23,91.21,91.21,300.0,82.7842,82.7842,82.7661,82.7661,300.0
2015-12-28 12:45:00,91.25,91.25,91.17,91.25,1365.0,82.8024,82.8024,82.7298,82.8024,1365.0
2015-12-28 12:50:00,91.34,91.35,91.28,91.29,600.0,82.8841,82.8931,82.8296,82.8387,600.0
2015-12-28 12:55:00,91.23,91.23,91.2,91.22,600.0,82.7842,82.7842,82.757,82.7752,600.0
2015-12-28 13:00:00,91.31,91.31,91.3,91.31,100.0,82.8568,82.8568,82.8478,82.8568,100.0
2015-12-28 13:05:00,91.41,91.41,91.33,91.34,820.0,82.9476,82.9476,82.875,82.8841,820.0
2015-12-28 13:10:00,91.35,91.45,91.34,91.44,1254.0,82.8931,82.9839,82.8841,82.9748,1254.0
2015-12-28 13:15:00,91.42,91.53,91.42,91.53,2900.0,82.9567,83.0565,82.9567,83.0565,2900.0
2015-12-28 13:20:00,91.5,91.52,91.44,91.44,1300.0,83.0292,83.0474,82.9748,82.9748,1300.0
2015-12-28 13:25:00,91.47,91.54,91.45,91.5,1559.0,83.002,83.0655,82.9839,83.0292,1559.0
2015-12-28 13:30:00,91.54,91.65,91.54,91.63,998.0,83.0655,83.1654,83.0655,83.1472,998.0
2015-12-28 13:35:00,91.6,91.62,91.51,91.51,1700.0,83.12,83.1381,83.0383,83.0383,1700.0
2015-12-28 13:40:00,91.52,91.57,91.48,91.57,4117.0,83.0474,83.0928,83.0111,83.0928,4117.0
2015-12-28 13:45:00,91.55,91.65,91.55,91.65,1347.0,83.0746,83.1654,83.0746,83.1654,1347.0
2015-12-28 13:50:00,91.63,91.63,91.55,91.62,9079.0,83.1472,83.1472,83.0746,83.1381,9079.0
2015-12-28 13:55:00,91.53,91.53,91.45,91.45,2865.0,83.0565,83.0565,82.9839,82.9839,2865.0
2015-12-28 14:00:00,91.43,91.55,91.42,91.48,3086.0,82.9657,83.0746,82.9567,83.0111,3086.0
2015-12-28 14:05:00,91.58,91.6,91.55,91.55,800.0,83.1018,83.12,83.0746,83.0746,800.0
2015-12-28 14:10:00,91.53,91.57,91.49,91.54,1104.0,83.0565,83.0928,83.0202,83.0655,1104.0
2015-12-28 14:15:00,91.52,91.57,91.51,91.55,900.0,83.0474,83.0928,83.0383,83.0746,900.0
2015-12-28 14:20:00,91.49,91.55,91.49,91.49,1238.0,83.0202,83.0746,83.0202,83.0202,1238.0
2015-12-28 14:25:00,91.54,91.62,91.49,91.49,3040.0,83.0655,83.1381,83.0202,83.0202,3040.0
2015-12-28 14:30:00,91.58,91.62,91.53,91.59,4165.0,83.1018,83.1381,83.0565,83.1109,4165.0
2015-12-28 14:35:00,91.58,91.58,91.52,91.55,1900.0,83.1018,83.1018,83.0474,83.0746,1900.0
2015-12-28 14:40:00,91.57,91.57,91.56,91.56,500.0,83.0928,83.0928,83.0837,83.0837,500.0
2015-12-28 14:45:00,91.58,91.59,91.37,91.47,7725.0,83.1018,83.1109,82.9113,83.002,7725.0
2015-12-28 14:50:00,91.47,91.47,91.47,91.47,0.0,83.002,83.002,83.002,83.002,0.0
2015-12-28 14:55:00,91.52,91.55,91.44,91.47,1590.0,83.0474,83.0746,82.9748,83.002,1590.0
2015-12-28 15:00:00,91.49,91.51,91.44,91.48,2000.0,83.0202,83.0383,82.9748,83.0111,2000.0
2015-12-28 15:05:00,91.48,91.51,91.44,91.48,2200.0,83.0111,83.0383,82.9748,83.0111,2200.0
2015-12-28 15:10:00,91.52,91.52,91.43,91.49,3435.0,83.0474,83.0474,82.9657,83.0202,3435.0
2015-12-28 15:15:00,91.47,91.49,91.42,91.42,1800.0,83.002,83.0202,82.9567,82.9567,1800.0
2015-12-28 15:20:00,91.42,91.53,91.41,91.52,1700.0,82.9567,83.0565,82.9476,83.0474,1700.0
2015-12-28 15:25:00,91.48,91.48,91.39,91.43,1700.0,83.0111,83.0111,82.9294,82.9657,1700.0
2015-12-28 15:30:00,91.47,91.56,91.43,91.56,1518.0,83.002,83.0837,82.9657,83.0837,1518.0
2015-12-28 15:35:00,91.5,91.58,91.47,91.57,1722.0,83.0292,83.1018,83.002,83.0928,1722.0
2015-12-28 15:40:00,91.51,91.56,91.49,91.54,1800.0,83.0383,83.0837,83.0202,83.0655,1800.0
2015-12-28 15:45:00,91.53,91.57,91.47,91.51,4898.0,83.0565,83.0928,83.002,83.0383,4898.0
2015-12-28 15:50:00,91.53,91.55,91.5,91.52,5269.0,83.0565,83.0746,83.0292,83.0474,5269.0
2015-12-28 15:55:00,91.54,91.6,91.47,91.53,20397.0,83.0655,83.12,83.002,83.0565,20397.0
2015-12-29 09:30:00,91.51,91.62,91.49,91.56,17575.0,83.0383,83.1381,83.0202,83.0837,17575.0
2015-12-29 09:35:00,91.58,91.75,91.56,91.69,10353.0,83.1018,83.2561,83.0837,83.2017,10353.0
2015-12-29 09:40:00,91.69,91.69,91.6,91.62,8600.0,83.2017,83.2017,83.12,83.1381,8600.0
2015-12-29 09:45:00,91.66,91.69,91.61,91.68,4926.0,83.1744,83.2017,83.1291,83.1926,4926.0
2015-12-29 09:50:00,91.68,91.76,91.68,91.7,5430.0,83.1926,83.2652,83.1926,83.2107,5430.0
2015-12-29 09:55:00,91.72,91.74,91.66,91.71,3613.0,83.2289,83.247,83.1744,83.2198,3613.0
2015-12-29 10:00:00,91.67,91.72,91.64,91.66,2700.0,83.1835,83.2289,83.1563,83.1744,2700.0
2015-12-29 10:05:00,91.65,91.68,91.58,91.58,940.0,83.1654,83.1926,83.1018,83.1018,940.0
2015-12-29 10:10:00,91.59,91.67,91.56,91.64,2801.0,83.1109,83.1835,83.0837,83.1563,2801.0
2015-12-29 10:15:00,91.61,91.67,91.61,91.67,1100.0,83.1291,83.1835,83.1291,83.1835,1100.0
2015-12-29 10:20:00,91.74,91.76,91.74,91.76,700.0,83.247,83.2652,83.247,83.2652,700.0
2015-12-29 10:25:00,91.69,91.69,91.61,91.65,1377.0,83.2017,83.2017,83.1291,83.1654,1377.0
2015-12-29 10:30:00,91.65,91.7,91.58,91.59,2979.0,83.1654,83.2107,83.1018,83.1109,2979.0
2015-12-29 10:35:00,91.58,91.68,91.58,91.64,600.0,83.1018,83.1926,83.1018,83.1563,600.0
2015-12-29 10:40:00,91.64,91.66,91.61,91.62,1392.0,83.1563,83.1744,83.1291,83.1381,1392.0
2015-12-29 10:45:00,91.62,91.64,91.6,91.62,1400.0,83.1381,83.1563,83.12,83.1381,1400.0
2015-12-29 10:50:00,91.63,91.73,91.62,91.72,3190.0,83.1472,83.238,83.1381,83.2289,3190.0
2015-12-29 10:55:00,91.7,91.7,91.57,91.57,7689.0,83.2107,83.2107,83.0928,83.0928,7689.0
2015-12-29 11:00:00,91.56,91.61,91.49,91.6,4000.0,83.0837,83.1291,83.0202,83.12,4000.0
2015-12-29 11:05:00,91.63,91.67,91.62,91.67,5100.0,83.1472,83.1835,83.1381,83.1835,5100.0
2015-12-29 11:10:00,91.68,91.75,91.66,91.73,5721.0,83.1926,83.2561,83.1744,83.238,5721.0
2015-12-29 11:15:00,91.7,91.85,91.7,91.85,4200.0,83.2107,83.3468,83.2107,83.3468,4200.0
2015-12-29 11:20:00,91.83,91.85,91.69,91.73,4155.0,83.3287,83.3468,83.2017,83.238,4155.0
2015-12-29 11:25:00,91.71,91.72,91.62,91.62,2800.0,83.2198,83.2289,83.1381,83.1381,2800.0
2015-12-29 11:30:00,91.6,91.71,91.56,91.71,9136.0,83.12,83.2198,83.0837,83.2198,9136.0
2015-12-29 11:35:00,91.71,91.8,91.7,91.73,6806.0,83.2198,83.3015,83.2107,83.238,6806.0
2015-12-29 11:40:00,91.72,91.72,91.69,91.69,300.0,83.2289,83.2289,83.2017,83.2017,300.0
2015-12-29 11:45:00,91.68,91.68,91.58,91.59,600.0,83.1926,83.1926,83.1018,83.1109,600.0
2015-12-29 11:50:00,91.53,91.53,91.45,91.45,1940.0,83.0565,83.0565,82.9839,82.9839,1940.0
2015-12-29 11:55:00,91.48,91.65,91.48,91.64,1300.0,83.0111,83.1654,83.0111,83.1563,1300.0
2015-12-29 12:00:00,91.64,91.64,91.64,91.64,0.0,83.1563,83.1563,83.1563,83.1563,0.0
2015-12-29 12:05:00,91.61,91.63,91.6,91.6,1200.0,83.1291,83.1472,83.12,83.12,1200.0
2015-12-29 12:10:00,91.54,91.54,91.54,91.54,200.0,83.0655,83.0655,83.0655,83.0655,200.0
2015-12-29 12:15:00,91.54,91.65,91.54,91.65,1200.0,83.0655,83.1654,83.0655,83.1654,1200.0
2015-12-29 12:20:00,91.65,91.65,91.65,91.65,0.0,83.1654,83.1654,83.1654,83.1654,0.0
2015-12-29 12:25:00,91.68,91.72,91.62,91.62,7700.0,83.1926,83.2289,83.1381,83.1381,7700.0
2015-12-29 12:30:00,91.62,91.62,91.59,91.59,408.0,83.1381,83.1381,83.1109,83.1109,408.0
2015-12-29 12:35:00,91.6,91.69,91.6,91.69,500.0,83.12,83.2017,83.12,83.2017,500.0
2015-12-29 12:40:00,91.76,91.81,91.76,91.78,600.0,83.2652,83.3105,83.2652,83.2833,600.0
2015-12-29 12:45:00,91.74,91.77,91.63,91.67,5300.0,83.247,83.2743,83.1472,83.1835,5300.0
2015-12-29 12:50:00,91.75,91.77,91.66,91.66,14300.0,83.2561,83.2743,83.1744,83.1744,14300.0
2015-12-29 12:55:00,91.65,91.8,91.65,91.76,15705.0,83.1654,83.3015,83.1654,83.2652,15705.0
2015-12-29 13:00:00,91.7,91.81,91.64,91.72,16392.0,83.2107,83.3105,83.1563,83.2289,16392.0
2015-12-29 13:05:00,91.69,91.84,91.62,91.8,16200.0,83.2017,83.3378,83.1381,83.3015,16200.0
2015-12-29 13:10:00,91.87,91.91,91.87,91.88,2400.0,83.365,83.4013,83.365,83.3741,2400.0
2015-12-29 13:15:00,91.89,91.99,91.76,91.99,5100.0,83.3831,83.4739,83.2652,83.4739,5100.0
2015-12-29 13:20:00,92.04,92.04,91.88,91.88,1200.0,83.5193,83.5193,83.3741,83.3741,1200.0
2015-12-29 13:25:00,91.88,91.88,91.86,91.86,400.0,83.3741,83.3741,83.3559,83.3559,400.0
2015-12-29 13:30:00,91.88,91.88,91.88,91.88,300.0,83.3741,83.3741,83.3741,83.3741,300.0
2015-12-29 13:35:00,91.98,91.99,91.81,91.81,600.0,83.4648,83.4739,83.3105,83.3105,600.0
2015-12-29 13:40:00,91.78,91.87,91.78,91.87,2192.0,83.2833,83.365,83.2833,83.365,2192.0
2015-12-29 13:45:00,91.88,91.96,91.86,91.96,5389.0,83.3741,83.4467,83.3559,83.4467,5389.0
2015-12-29 13:50:00,92.06,92.06,91.96,92.02,800.0,83.5374,83.5374,83.4467,83.5011,800.0
2015-12-29 13:55:00,92.05,92.15,92.0,92.14,3300.0,83.5283,83.6191,83.483,83.61,3300.0
2015-12-29 14:00:00,92.12,92.16,92.01,92.07,14387.0,83.5918,83.6281,83.492,83.5465,14387.0
2015-12-29 14:05:00,92.14,92.21,92.05,92.07,8948.0,83.61,83.6735,83.5283,83.5465,8948.0
2015-12-29 14:10:00,92.1,92.19,92.03,92.11,17085.0,83.5737,83.6554,83.5102,83.5828,17085.0
2015-12-29 14:15:00,92.07,92.07,92.02,92.04,1400.0,83.5465,83.5465,83.5011,83.5193,1400.0
2015-12-29 14:20:00,92.06,92.06,91.98,92.01,700.0,83.5374,83.5374,83.4648,83.492,700.0
2015-12-29 14:25:00,91.92,92.17,91.92,92.12,6705.0,83.4104,83.6372,83.4104,83.5918,6705.0
2015-12-29 14:30:00,92.09,92.12,92.06,92.09,3575.0,83.5646,83.5918,83.5374,83.5646,3575.0
2015-12-29 14:35:00,92.08,92.1,91.98,91.98,1800.0,83.5556,83.5737,83.4648,83.4648,1800.0
2015-12-29 14:40:00,92.01,92.07,92.01,92.04,2387.0,83.492,83.5465,83.492,83.5193,2387.0
2015-12-29 14:45:00,92.04,92.05,92.04,92.05,700.0,83.5193,83.5283,83.5193,83.5283,700.0
2015-12-29 14:50:00,92.03,92.1,92.03,92.06,1300.0,83.5102,83.5737,83.5102,83.5374,1300.0
2015-12-29 14:55:00,92.07,92.07,91.99,92.05,7625.0,83.5465,83.5465,83.4739,83.5283,7625.0
2015-12-29 15:00:00,92.02,92.09,92.01,92.03,15780.0,83.5011,83.5646,83.492,83.5102,15780.0
2015-12-29 15:05:00,92.03,92.14,92.01,92.1,18162.0,83.5102,83.61,83.492,83.5737,18162.0
2015-12-29 15:10:00,92.07,92.14,92.05,92.12,5039.0,83.5465,83.61,83.5283,83.5918,5039.0
2015-12-29 15:15:00,92.13,92.16,92.11,92.11,1000.0,83.6009,83.6281,83.5828,83.5828,1000.0
2015-12-29 15:20:00,92.08,92.14,92.07,92.12,9379.0,83.5556,83.61,83.5465,83.5918,9379.0
2015-12-29 15:25:00,92.11,92.11,92.08,92.1,2500.0,83.5828,83.5828,83.5556,83.5737,2500.0
2015-12-29 15:30:00,92.09,92.09,91.98,92.0,1600.0,83.5646,83.5646,83.4648,83.483,1600.0
2015-12-29 15:35:00,92.0,92.0,91.93,91.94,1700.0,83.483,83.483,83.4194,83.4285,1700.0
2015-12-29 15:40:00,91.94,91.97,91.9,91.91,2300.0,83.4285,83.4557,83.3922,83.4013,2300.0
2015-12-29 15:45:00,91.92,91.94,91.86,91.89,2260.0,83.4104,83.4285,83.3559,83.3831,2260.0
2015-12-29 15:50:00,91.9,91.96,91.87,91.9,4800.0,83.3922,83.4467,83.365,83.3922,4800.0
2015-12-29 15:55:00,91.94,91.96,91.84,91.87,13421.0,83.4285,83.4467,83.3378,83.365,13421.0
2015-12-30 09:30:00,92.12,92.16,92.02,92.02,5676.0,83.5918,83.6281,83.5011,83.5011,5676.0
2015-12-30 09:35:00,91.96,92.08,91.96,92.01,2502.0,83.4467,83.5556,83.4467,83.492,2502.0
2015-12-30 09:40:00,91.97,92.02,91.87,91.92,6380.0,83.4557,83.5011,83.365,83.4104,6380.0
2015-12-30 09:45:00,91.9,91.92,91.81,91.81,8000.0,83.3922,83.4104,83.3105,83.3105,8000.0
2015-12-30 09:50:00,91.75,91.79,91.71,91.79,6513.0,83.2561,83.2924,83.2198,83.2924,6513.0
2015-12-30 09:55:00,91.82,91.88,91.79,91.81,3170.0,83.3196,83.3741,83.2924,83.3105,3170.0
2015-12-30 10:00:00,91.8,91.85,91.76,91.85,2513.0,83.3015,83.3468,83.2652,83.3468,2513.0
2015-12-30 10:05:00,91.89,91.94,91.83,91.85,2634.0,83.3831,83.4285,83.3287,83.3468,2634.0
2015-12-30 10:10:00,91.83,91.94,91.83,91.92,900.0,83.3287,83.4285,83.3287,83.4104,900.0
2015-12-30 10:15:00,91.91,91.96,91.87,91.88,3200.0,83.4013,83.4467,83.365,83.3741,3200.0
2015-12-30 10:20:00,91.87,91.87,91.73,91.8,5006.0,83.365,83.365,83.238,83.3015,5006.0
2015-12-30 10:25:00,91.81,91.84,91.77,91.77,2135.0,83.3105,83.3378,83.2743,83.2743,2135.0
2015-12-30 10:30:00,91.78,91.87,91.72,91.87,2600.0,83.2833,83.365,83.2289,83.365,2600.0
2015-12-30 10:35:00,91.89,91.91,91.8,91.8,1900.0,83.3831,83.4013,83.3015,83.3015,1900.0
2015-12-30 10:40:00,91.81,91.85,91.75,91.85,3600.0,83.3105,83.3468,83.2561,83.3468,3600.0
2015-12-30 10:45:00,91.89,91.97,91.89,91.94,1200.0,83.3831,83.4557,83.3831,83.4285,1200.0
2015-12-30 10:50:00,91.9,92.02,91.9,92.02,2400.0,83.3922,83.5011,83.3922,83.5011,2400.0
2015-12-30 10:55:00,91.99,92.0,91.83,91.83,7107.0,83.4739,83.483,83.3287,83.3287,7107.0
2015-12-30 11:00:00,91.86,92.03,91.86,92.03,800.0,83.3559,83.5102,83.3559,83.5102,800.0
2015-12-30 11:05:00,92.03,92.09,91.96,91.98,3558.0,83.5102,83.5646,83.4467,83.4648,3558.0
2015-12-30 11:10:00,92.05,92.22,92.03,92.22,4599.0,83.5283,83.6826,83.5102,83.6826,4599.0
2015-12-30 11:15:00,92.25,92.25,92.08,92.08,700.0,83.7098,83.7098,83.5556,83.5556,700.0
2015-12-30 11:20:00,92.02,92.12,92.02,92.12,800.0,83.5011,83.5918,83.5011,83.5918,800.0
2015-12-30 11:25:00,92.1,92.1,91.88,92.01,1600.0,83.5737,83.5737,83.3741,83.492,1600.0
2015-12-30 11:30:00,91.98,91.98,91.82,91.83,2070.0,83.4648,83.4648,83.3196,83.3287,2070.0
2015-12-30 11:35:00,91.83,91.85,91.79,91.83,1100.0,83.3287,83.3468,83.2924,83.3287,1100.0
2015-12-30 11:40:00,91.76,91.89,91.73,91.89,7100.0,83.2652,83.3831,83.238,83.3831,7100.0
2015-12-30 11:45:00,91.91,91.91,91.61,91.64,10315.0,83.4013,83.4013,83.1291,83.1563,10315.0
2015-12-30 11:50:00,91.62,91.78,91.6,91.68,5390.0,83.1381,83.2833,83.12,83.1926,5390.0
2015-12-30 11:55:00,91.65,91.76,91.65,91.73,8588.0,83.1654,83.2652,83.1654,83.238,8588.0
2015-12-30 12:00:00,91.73,91.74,91.6,91.64,7148.0,83.238,83.247,83.12,83.1563,7148.0
2015-12-30 12:05:00,91.64,91.76,91.64,91.76,961.0,83.1563,83.2652,83.1563,83.2652,961.0
2015-12-30 12:10:00,91.71,91.71,91.7,91.71,591.0,83.2198,83.2198,83.2107,83.2198,591.0
2015-12-30 12:15:00,91.72,91.73,91.69,91.72,800.0,83.2289,83.238,83.2017,83.2289,800.0
2015-12-30 12:20:00,91.7,91.7,91.65,91.69,684.0,83.2107,83.2107,83.1654,83.2017,684.0
2015-12-30 12:25:00,91.69,91.78,91.69,91.78,1200.0,83.2017,83.2833,83.2017,83.2833,1200.0
2015-12-30 12:30:00,91.7,91.76,91.65,91.74,5301.0,83.2107,83.2652,83.1654,83.247,5301.0
2015-12-30 12:35:00,91.67,91.74,91.65,91.74,5400.0,83.1835,83.247,83.1654,83.247,5400.0
2015-12-30 12:40:00,91.73,91.77,91.69,91.71,3147.0,83.238,83.2743,83.2017,83.2198,3147.0
2015-12-30 12:45:00,91.7,91.7,91.7,91.7,100.0,83.2107,83.2107,83.2107,83.2107,100.0
2015-12-30 12:50:00,91.69,91.69,91.63,91.69,915.0,83.2017,83.2017,83.1472,83.2017,915.0
2015-12-30 12:55:00,91.69,91.74,91.68,91.69,1900.0,83.2017,83.247,83.1926,83.2017,1900.0
2015-12-30 13:00:00,91.68,91.73,91.66,91.69,453.0,83.1926,83.238,83.1744,83.2017,453.0
2015-12-30 13:05:00,91.71,91.71,91.67,91.69,400.0,83.2198,83.2198,83.1835,83.2017,400.0
2015-12-30 13:10:00,91.68,91.69,91.68,91.69,300.0,83.1926,83.2017,83.1926,83.2017,300.0
2015-12-30 13:15:00,91.69,91.73,91.69,91.69,490.0,83.2017,83.238,83.2017,83.2017,490.0
2015-12-30 13:20:00,91.68,91.69,91.61,91.65,2310.0,83.1926,83.2017,83.1291,83.1654,2310.0
2015-12-30 13:25:00,91.67,91.69,91.62,91.68,1800.0,83.1835,83.2017,83.1381,83.1926,1800.0
2015-12-30 13:30:00,91.68,91.68,91.68,91.68,0.0,83.1926,83.1926,83.1926,83.1926,0.0
2015-12-30 13:35:00,91.68,91.69,91.61,91.61,1720.0,83.1926,83.2017,83.1291,83.1291,1720.0
2015-12-30 13:40:00,91.61,91.66,91.59,91.66,1100.0,83.1291,83.1744,83.1109,83.1744,1100.0
2015-12-30 13:45:00,91.72,91.72,91.68,91.68,519.0,83.2289,83.2289,83.1926,83.1926,519.0
2015-12-30 13:50:00,91.71,91.71,91.71,91.71,100.0,83.2198,83.2198,83.2198,83.2198,100.0
2015-12-30 13:55:00,91.69,91.71,91.65,91.69,2238.0,83.2017,83.2198,83.1654,83.2017,2238.0
2015-12-30 14:00:00,91.69,91.69,91.65,91.68,1700.0,83.2017,83.2017,83.1654,83.1926,1700.0
2015-12-30 14:05:00,91.67,91.67,91.67,91.67,100.0,83.1835,83.1835,83.1835,83.1835,100.0
2015-12-30 14:10:00,91.75,91.75,91.75,91.75,100.0,83.2561,83.2561,83.2561,83.2561,100.0
2015-12-30 14:15:00,91.71,91.8,91.71,91.79,1900.0,83.2198,83.3015,83.2198,83.2924,1900.0
2015-12-30 14:20:00,91.83,91.83,91.75,91.75,1979.0,83.3287,83.3287,83.2561,83.2561,1979.0
2015-12-30 14:25:00,91.78,91.81,91.74,91.81,8565.0,83.2833,83.3105,83.247,83.3105,8565.0
2015-12-30 14:30:00,91.8,91.8,91.76,91.77,1400.0,83.3015,83.3015,83.2652,83.2743,1400.0
2015-12-30 14:35:00,91.77,91.77,91.72,91.76,650.0,83.2743,83.2743,83.2289,83.2652,650.0
2015-12-30 14:40:00,91.74,91.74,91.66,91.66,600.0,83.247,83.247,83.1744,83.1744,600.0
2015-12-30 14:45:00,91.65,91.65,91.65,91.65,100.0,83.1654,83.1654,83.1654,83.1654,100.0
2015-12-30 14:50:00,91.66,91.7,91.66,91.66,1200.0,83.1744,83.2107,83.1744,83.1744,1200.0
2015-12-30 14:55:00,91.68,91.68,91.59,91.59,1952.0,83.1926,83.1926,83.1109,83.1109,1952.0
2015-12-30 15:00:00,91.66,91.71,91.66,91.71,800.0,83.1744,83.2198,83.1744,83.2198,800.0
2015-12-30 15:05:00,91.7,91.71,91.7,91.71,400.0,83.2107,83.2198,83.2107,83.2198,400.0
2015-12-30 15:10:00,91.7,91.7,91.67,91.67,200.0,83.2107,83.2107,83.1835,83.1835,200.0
2015-12-30 15:15:00,91.75,91.76,91.7,91.74,1600.0,83.2561,83.2652,83.2107,83.247,1600.0
2015-12-30 15:20:00,91.76,91.76,91.66,91.68,1444.0,83.2652,83.2652,83.1744,83.1926,1444.0
2015-12-30 15:25:00,91.67,91.69,91.65,91.66,1300.0,83.1835,83.2017,83.1654,83.1744,1300.0
2015-12-30 15:30:00,91.6,91.61,91.46,91.5,2944.0,83.12,83.1291,82.9929,83.0292,2944.0
2015-12-30 15:35:00,91.48,91.52,91.36,91.44,4561.0,83.0111,83.0474,82.9022,82.9748,4561.0
2015-12-30 15:40:00,91.42,91.46,91.39,91.39,4729.0,82.9567,82.9929,82.9294,82.9294,4729.0
2015-12-30 15:45:00,91.4,91.44,91.37,91.41,14385.0,82.9385,82.9748,82.9113,82.9476,14385.0
2015-12-30 15:50:00,91.42,91.42,91.34,91.36,3779.0,82.9567,82.9567,82.8841,82.9022,3779.0
2015-12-30 15:55:00,91.35,91.42,91.32,91.34,10379.0,82.8931,82.9567,82.8659,82.8841,10379.0
2015-12-31 09:30:00,89.99,90.1,89.69,89.99,11927.0,81.659,81.7589,81.3868,81.659,11927.0
2015-12-31 09:35:00,89.96,89.96,89.72,89.93,18165.0,81.6318,81.6318,81.414,81.6046,18165.0
2015-12-31 09:40:00,89.92,90.11,89.91,89.98,7735.0,81.5955,81.7679,81.5864,81.65,7735.0
2015-12-31 09:45:00,90.02,90.15,89.96,90.06,10683.0,81.6863,81.8042,81.6318,81.7226,10683.0
2015-12-31 09:50:00,90.11,90.11,89.91,89.93,5291.0,81.7679,81.7679,81.5864,81.6046,5291.0
2015-12-31 09:55:00,89.97,90.02,89.61,89.76,16510.0,81.6409,81.6863,81.3142,81.4503,16510.0
2015-12-31 10:00:00,89.67,89.74,89.55,89.61,8650.0,81.3687,81.4322,81.2598,81.3142,8650.0
2015-12-31 10:05:00,89.57,89.57,89.28,89.43,7700.0,81.2779,81.2779,81.0148,81.1509,7700.0
2015-12-31 10:10:00,89.4,89.46,89.31,89.34,3200.0,81.1237,81.1781,81.042,81.0692,3200.0
2015-12-31 10:15:00,89.36,89.5,89.33,89.46,2700.0,81.0874,81.2144,81.0601,81.1781,2700.0
2015-12-31 10:20:00,89.47,89.47,89.34,89.39,2917.0,81.1872,81.1872,81.0692,81.1146,2917.0
2015-12-31 10:25:00,89.44,89.44,89.35,89.36,1400.0,81.16,81.16,81.0783,81.0874,1400.0
2015-12-31 10:30:00,89.41,89.41,89.13,89.23,3300.0,81.1327,81.1327,80.8787,80.9694,3300.0
2015-12-31 10:35:00,89.2,89.33,89.2,89.29,2300.0,80.9422,81.0601,80.9422,81.0238,2300.0
2015-12-31 10:40:00,89.34,89.4,89.24,89.36,2800.0,81.0692,81.1237,80.9785,81.0874,2800.0
2015-12-31 10:45:00,89.3,89.52,89.3,89.52,1300.0,81.0329,81.2325,81.0329,81.2325,1300.0
2015-12-31 10:50:00,89.59,89.68,89.59,89.61,1200.0,81.2961,81.3777,81.2961,81.3142,1200.0
2015-12-31 10:55:00,89.59,89.59,89.51,89.54,17600.0,81.2961,81.2961,81.2235,81.2507,17600.0
2015-12-31 11:00:00,89.55,89.68,89.51,89.57,4350.0,81.2598,81.3777,81.2235,81.2779,4350.0
2015-12-31 11:05:00,89.49,89.63,89.47,89.6,2400.0,81.2053,81.3324,81.1872,81.3051,2400.0
2015-12-31 11:10:00,89.64,89.66,89.57,89.66,1100.0,81.3414,81.3596,81.2779,81.3596,1100.0
2015-12-31 11:15:00,89.62,89.62,89.46,89.48,12500.0,81.3233,81.3233,81.1781,81.1963,12500.0
2015-12-31 11:20:00,89.46,89.46,89.41,89.42,2000.0,81.1781,81.1781,81.1327,81.1418,2000.0
2015-12-31 11:25:00,89.42,89.51,89.4,89.47,2270.0,81.1418,81.2235,81.1237,81.1872,2270.0
2015-12-31 11:30:00,89.49,89.51,89.42,89.51,1500.0,81.2053,81.2235,81.1418,81.2235,1500.0
2015-12-31 11:35:00,89.54,89.6,89.54,89.6,500.0,81.2507,81.3051,81.2507,81.3051,500.0
2015-12-31 11:40:00,89.58,89.66,89.58,89.61,2900.0,81.287,81.3596,81.287,81.3142,2900.0
2015-12-31 11:45:00,89.61,89.75,89.61,89.75,2300.0,81.3142,81.4413,81.3142,81.4413,2300.0
2015-12-31 11:50:00,89.76,89.76,89.72,89.75,1500.0,81.4503,81.4503,81.414,81.4413,1500.0
2015-12-31 11:55:00,89.72,89.76,89.72,89.76,1500.0,81.414,81.4503,81.414,81.4503,1500.0
2015-12-31 12:00:00,89.79,89.8,89.74,89.74,1300.0,81.4776,81.4866,81.4322,81.4322,1300.0
2015-12-31 12:05:00,89.74,89.79,89.74,89.78,800.0,81.4322,81.4776,81.4322,81.4685,800.0
2015-12-31 12:10:00,89.77,89.77,89.72,89.73,2600.0,81.4594,81.4594,81.414,81.4231,2600.0
2015-12-31 12:15:00,89.75,89.77,89.73,89.75,500.0,81.4413,81.4594,81.4231,81.4413,500.0
2015-12-31 12:20:00,89.76,89.76,89.73,89.74,900.0,81.4503,81.4503,81.4231,81.4322,900.0
2015-12-31 12:25:00,89.76,89.78,89.72,89.74,2120.0,81.4503,81.4685,81.414,81.4322,2120.0
2015-12-31 12:30:00,89.74,89.74,89.68,89.74,1400.0,81.4322,81.4322,81.3777,81.4322,1400.0
2015-12-31 12:35:00,89.73,89.74,89.71,89.74,1300.0,81.4231,81.4322,81.405,81.4322,1300.0
2015-12-31 12:40:00,89.75,89.77,89.75,89.76,400.0,81.4413,81.4594,81.4413,81.4503,400.0
2015-12-31 12:45:00,89.74,89.76,89.7,89.72,1300.0,81.4322,81.4503,81.3959,81.414,1300.0
2015-12-31 12:50:00,89.73,89.74,89.72,89.74,700.0,81.4231,81.4322,81.414,81.4322,700.0
2015-12-31 12:55:00,89.74,89.74,89.61,89.64,2800.0,81.4322,81.4322,81.3142,81.3414,2800.0
2015-12-31 13:00:00,89.58,89.62,89.52,89.52,3710.0,81.287,81.3233,81.2325,81.2325,3710.0
2015-12-31 13:05:00,89.47,89.5,89.34,89.34,995.0,81.1872,81.2144,81.0692,81.0692,995.0
2015-12-31 13:10:00,89.37,89.56,89.36,89.56,2000.0,81.0964,81.2688,81.0874,81.2688,2000.0
2015-12-31 13:15:00,89.49,89.53,89.42,89.52,1600.0,81.2053,81.2416,81.1418,81.2325,1600.0
2015-12-31 13:20:00,89.52,89.61,89.52,89.61,1500.0,81.2325,81.3142,81.2325,81.3142,1500.0
2015-12-31 13:25:00,89.57,89.57,89.48,89.49,3065.0,81.2779,81.2779,81.1963,81.2053,3065.0
2015-12-31 13:30:00,89.49,89.53,89.49,89.5,1000.0,81.2053,81.2416,81.2053,81.2144,1000.0
2015-12-31 13:35:00,89.5,89.55,89.45,89.55,4063.0,81.2144,81.2598,81.169,81.2598,4063.0
2015-12-31 13:40:00,89.49,89.71,89.45,89.71,3772.0,81.2053,81.405,81.169,81.405,3772.0
2015-12-31 13:45:00,89.72,89.78,89.69,89.78,4164.0,81.414,81.4685,81.3868,81.4685,4164.0
2015-12-31 13:50:00,89.8,89.8,89.71,89.71,3194.0,81.4866,81.4866,81.405,81.405,3194.0
2015-12-31 13:55:00,89.73,89.79,89.65,89.79,6600.0,81.4231,81.4776,81.3505,81.4776,6600.0
2015-12-31 14:00:00,89.81,89.83,89.76,89.77,6400.0,81.4957,81.5138,81.4503,81.4594,6400.0
2015-12-31 14:05:00,89.69,89.71,89.63,89.67,6893.0,81.3868,81.405,81.3324,81.3687,6893.0
2015-12-31 14:10:00,89.65,89.67,89.58,89.65,5900.0,81.3505,81.3687,81.287,81.3505,5900.0
2015-12-31 14:15:00,89.63,89.71,89.63,89.63,5742.0,81.3324,81.405,81.3324,81.3324,5742.0
2015-12-31 14:20:00,89.6,89.62,89.56,89.6,7959.0,81.3051,81.3233,81.2688,81.3051,7959.0
2015-12-31 14:25:00,89.56,89.61,89.46,89.52,28911.0,81.2688,81.3142,81.1781,81.2325,28911.0
2015-12-31 14:30:00,89.47,89.47,89.36,89.39,4920.0,81.1872,81.1872,81.0874,81.1146,4920.0
2015-12-31 14:35:00,89.39,89.42,89.35,89.37,1318.0,81.1146,81.1418,81.0783,81.0964,1318.0
2015-12-31 14:40:00,89.38,89.42,89.37,89.42,2000.0,81.1055,81.1418,81.0964,81.1418,2000.0
2015-12-31 14:45:00,89.4,89.43,89.39,89.4,1400.0,81.1237,81.1509,81.1146,81.1237,1400.0
2015-12-31 14:50:00,89.38,89.46,89.38,89.42,1800.0,81.1055,81.1781,81.1055,81.1418,1800.0
2015-12-31 14:55:00,89.38,89.41,89.31,89.31,2500.0,81.1055,81.1327,81.042,81.042,2500.0
2015-12-31 15:00:00,89.31,89.34,89.29,89.33,1200.0,81.042,81.0692,81.0238,81.0601,1200.0
2015-12-31 15:05:00,89.3,89.36,89.2,89.21,2100.0,81.0329,81.0874,80.9422,80.9512,2100.0
2015-12-31 15:10:00,89.18,89.18,89.09,89.1,2400.0,80.924,80.924,80.8424,80.8514,2400.0
2015-12-31 15:15:00,89.13,89.25,89.13,89.2,1400.0,80.8787,80.9875,80.8787,80.9422,1400.0
2015-12-31 15:20:00,89.24,89.24,89.16,89.16,2200.0,80.9785,80.9785,80.9059,80.9059,2200.0
2015-12-31 15:25:00,89.17,89.17,89.12,89.15,1900.0,80.9149,80.9149,80.8696,80.8968,1900.0
2015-12-31 15:30:00,89.18,89.23,89.17,89.2,3300.0,80.924,80.9694,80.9149,80.9422,3300.0
2015-12-31 15:35:00,89.26,89.28,89.16,89.21,3896.0,80.9966,81.0148,80.9059,80.9512,3896.0
2015-12-31 15:40:00,89.2,89.2,89.06,89.09,6000.0,80.9422,80.9422,80.8151,80.8424,6000.0
2015-12-31 15:45:00,89.07,89.09,88.93,88.94,7251.0,80.8242,80.8424,80.6972,80.7062,7251.0
2015-12-31 15:50:00,88.96,88.96,88.88,88.91,11850.0,80.7244,80.7244,80.6518,80.679,11850.0
2015-12-31 15:55:00,88.91,88.93,88.79,88.79,28052.0,80.679,80.6972,80.5701,80.5701,28052.0
2016-01-04 09:30:00,87.26,87.32,87.03,87.03,12797.0,79.1818,79.2362,78.9731,78.9731,12797.0
2016-01-04 09:35:00,87.04,87.18,87.04,87.08,6789.0,78.9821,79.1092,78.9821,79.0184,6789.0
2016-01-04 09:40:00,87.12,87.12,86.81,86.85,3300.0,79.0547,79.0547,78.7734,78.8097,3300.0
2016-01-04 09:45:00,86.79,86.91,86.71,86.87,5269.0,78.7553,78.8642,78.6827,78.8279,5269.0
2016-01-04 09:50:00,86.88,86.93,86.78,86.8,4700.0,78.8369,78.8823,78.7462,78.7644,4700.0
2016-01-04 09:55:00,86.77,86.78,86.66,86.69,7805.0,78.7371,78.7462,78.6373,78.6645,7805.0
2016-01-04 10:00:00,86.68,86.68,86.37,86.46,7791.0,78.6555,78.6555,78.3742,78.4558,7791.0
2016-01-04 10:05:00,86.42,86.66,86.27,86.65,6901.0,78.4195,78.6373,78.2834,78.6282,6901.0
2016-01-04 10:10:00,86.68,86.72,86.51,86.58,4963.0,78.6555,78.6918,78.5012,78.5647,4963.0
2016-01-04 10:15:00,86.69,86.73,86.62,86.73,3794.0,78.6645,78.7008,78.601,78.7008,3794.0
2016-01-04 10:20:00,86.72,86.84,86.55,86.68,5610.0,78.6918,78.8007,78.5375,78.6555,5610.0
2016-01-04 10:25:00,86.6,86.71,86.59,86.6,9932.0,78.5829,78.6827,78.5738,78.5829,9932.0
2016-01-04 10:30:00,86.61,86.63,86.44,86.49,8400.0,78.5919,78.6101,78.4377,78.4831,8400.0
2016-01-04 10:35:00,86.49,86.77,86.47,86.74,6159.0,78.4831,78.7371,78.4649,78.7099,6159.0
2016-01-04 10:40:00,86.78,86.78,86.5,86.61,6900.0,78.7462,78.7462,78.4921,78.5919,6900.0
2016-01-04 10:45:00,86.6,86.61,86.43,86.48,6300.0,78.5829,78.5919,78.4286,78.474,6300.0
2016-01-04 10:50:00,86.56,86.56,86.24,86.24,14076.0,78.5466,78.5466,78.2562,78.2562,14076.0
2016-01-04 10:55:00,86.16,86.39,86.12,86.32,7945.0,78.1836,78.3923,78.1473,78.3288,7945.0
2016-01-04 11:00:00,86.34,86.34,86.11,86.17,10827.0,78.3469,78.3469,78.1382,78.1927,10827.0
2016-01-04 11:05:00,86.16,86.26,86.06,86.23,5200.0,78.1836,78.2743,78.0929,78.2471,5200.0
2016-01-04 11:10:00,86.25,86.25,86.1,86.13,5400.0,78.2653,78.2653,78.1292,78.1564,5400.0
2016-01-04 11:15:00,86.15,86.17,86.0,86.02,7000.0,78.1745,78.1927,78.0384,78.0566,7000.0
2016-01-04 11:20:00,85.99,86.11,85.91,86.08,8333.0,78.0293,78.1382,77.9567,78.111,8333.0
2016-01-04 11:25:00,86.08,86.32,86.01,86.31,5807.0,78.111,78.3288,78.0475,78.3197,5807.0
2016-01-04 11:30:00,86.28,86.49,86.28,86.49,12050.0,78.2925,78.4831,78.2925,78.4831,12050.0
2016-01-04 11:35:00,86.44,86.45,86.34,86.45,1865.0,78.4377,78.4468,78.3469,78.4468,1865.0
2016-01-04 11:40:00,86.47,86.71,86.47,86.7,1900.0,78.4649,78.6827,78.4649,78.6736,1900.0
2016-01-04 11:45:00,86.68,86.88,86.66,86.88,1000.0,78.6555,78.8369,78.6373,78.8369,1000.0
2016-01-04 11:50:00,86.92,87.01,86.85,87.01,3256.0,78.8732,78.9549,78.8097,78.9549,3256.0
2016-01-04 11:55:00,87.0,87.0,86.87,86.96,5355.0,78.9458,78.9458,78.8279,78.9095,5355.0
2016-01-04 12:00:00,86.96,86.96,86.85,86.87,3200.0,78.9095,78.9095,78.8097,78.8279,3200.0
2016-01-04 12:05:00,86.87,86.87,86.73,86.79,2200.0,78.8279,78.8279,78.7008,78.7553,2200.0
2016-01-04 12:10:00,86.74,86.74,86.59,86.59,1200.0,78.7099,78.7099,78.5738,78.5738,1200.0
2016-01-04 12:15:00,86.59,86.71,86.56,86.71,1100.0,78.5738,78.6827,78.5466,78.6827,1100.0
2016-01-04 12:20:00,86.67,86.67,86.64,86.65,300.0,78.6464,78.6464,78.6192,78.6282,300.0
2016-01-04 12:25:00,86.59,86.78,86.59,86.77,1179.0,78.5738,78.7462,78.5738,78.7371,1179.0
2016-01-04 12:30:00,86.72,86.75,86.68,86.68,900.0,78.6918,78.719,78.6555,78.6555,900.0
2016-01-04 12:35:00,86.75,86.85,86.75,86.83,900.0,78.719,78.8097,78.719,78.7916,900.0
2016-01-04 12:40:00,86.83,86.83,86.77,86.82,1000.0,78.7916,78.7916,78.7371,78.7825,1000.0
2016-01-04 12:45:00,86.89,86.98,86.89,86.94,1780.0,78.846,78.9277,78.846,78.8914,1780.0
2016-01-04 12:50:00,86.94,87.02,86.94,87.0,1000.0,78.8914,78.964,78.8914,78.9458,1000.0
2016-01-04 12:55:00,87.04,87.06,86.95,86.95,1800.0,78.9821,79.0003,78.9005,78.9005,1800.0
2016-01-04 13:00:00,87.04,87.04,87.03,87.03,700.0,78.9821,78.9821,78.9731,78.9731,700.0
2016-01-04 13:05:00,86.99,87.07,86.98,87.01,2000.0,78.9368,79.0094,78.9277,78.9549,2000.0
2016-01-04 13:10:00,86.99,87.03,86.92,87.02,7976.0,78.9368,78.9731,78.8732,78.964,7976.0
2016-01-04 13:15:00,87.03,87.1,87.02,87.04,3000.0,78.9731,79.0366,78.964,78.9821,3000.0
2016-01-04 13:20:00,86.99,87.05,86.94,86.96,2970.0,78.9368,78.9912,78.8914,78.9095,2970.0
2016-01-04 13:25:00,86.96,87.12,86.96,87.12,3000.0,78.9095,79.0547,78.9095,79.0547,3000.0
2016-01-04 13:30:00,87.07,87.25,87.07,87.22,4500.0,79.0094,79.1727,79.0094,79.1455,4500.0
2016-01-04 13:35:00,87.27,87.27,87.22,87.26,500.0,79.1908,79.1908,79.1455,79.1818,500.0
2016-01-04 13:40:00,87.29,87.36,87.27,87.27,2600.0,79.209,79.2725,79.1908,79.1908,2600.0
2016-01-04 13:45:00,87.24,87.34,87.24,87.28,5200.0,79.1636,79.2544,79.1636,79.1999,5200.0
2016-01-04 13:50:00,87.29,87.42,87.29,87.35,1870.0,79.209,79.327,79.209,79.2634,1870.0
2016-01-04 13:55:00,87.38,87.38,87.21,87.21,2000.0,79.2907,79.2907,79.1364,79.1364,2000.0
2016-01-04 14:00:00,87.22,87.27,87.09,87.12,3650.0,79.1455,79.1908,79.0275,79.0547,3650.0
2016-01-04 14:05:00,87.06,87.06,86.92,87.03,2300.0,79.0003,79.0003,78.8732,78.9731,2300.0
2016-01-04 14:10:00,87.01,87.02,86.93,86.93,1700.0,78.9549,78.964,78.8823,78.8823,1700.0
2016-01-04 14:15:00,86.99,87.12,86.9,87.1,5920.0,78.9368,79.0547,78.8551,79.0366,5920.0
2016-01-04 14:20:00,87.08,87.2,87.07,87.07,4400.0,79.0184,79.1273,79.0094,79.0094,4400.0
2016-01-04 14:25:00,87.07,87.13,87.02,87.03,1700.0,79.0094,79.0638,78.964,78.9731,1700.0
2016-01-04 14:30:00,87.07,87.07,86.83,86.83,3610.0,79.0094,79.0094,78.7916,78.7916,3610.0
2016-01-04 14:35:00,86.86,86.91,86.73,86.8,5800.0,78.8188,78.8642,78.7008,78.7644,5800.0
2016-01-04 14:40:00,86.83,86.83,86.74,86.78,1818.0,78.7916,78.7916,78.7099,78.7462,1818.0
2016-01-04 14:45:00,86.79,86.81,86.67,86.72,1800.0,78.7553,78.7734,78.6464,78.6918,1800.0
2016-01-04 14:50:00,86.73,86.8,86.63,86.64,1700.0,78.7008,78.7644,78.6101,78.6192,1700.0
2016-01-04 14:55:00,86.7,86.79,86.64,86.72,1854.0,78.6736,78.7553,78.6192,78.6918,1854.0
2016-01-04 15:00:00,86.75,86.76,86.59,86.66,3631.0,78.719,78.7281,78.5738,78.6373,3631.0
2016-01-04 15:05:00,86.63,86.65,86.56,86.59,7327.0,78.6101,78.6282,78.5466,78.5738,7327.0
2016-01-04 15:10:00,86.58,86.7,86.47,86.64,14160.0,78.5647,78.6736,78.4649,78.6192,14160.0
2016-01-04 15:15:00,86.67,86.77,86.67,86.77,7450.0,78.6464,78.7371,78.6464,78.7371,7450.0
2016-01-04 15:20:00,86.75,86.77,86.56,86.58,4128.0,78.719,78.7371,78.5466,78.5647,4128.0
2016-01-04 15:25:00,86.58,86.71,86.58,86.71,5176.0,78.5647,78.6827,78.5647,78.6827,5176.0
2016-01-04 15:30:00,86.73,86.9,86.73,86.88,4638.0,78.7008,78.8551,78.7008,78.8369,4638.0
2016-01-04 15:35:00,86.85,86.85,86.72,86.81,4800.0,78.8097,78.8097,78.6918,78.7734,4800.0
2016-01-04 15:40:00,86.83,87.0,86.78,87.0,11304.0,78.7916,78.9458,78.7462,78.9458,11304.0
2016-01-04 15:45:00,86.97,87.19,86.97,87.19,10000.0,78.9186,79.1183,78.9186,79.1183,10000.0
2016-01-04 15:50:00,87.17,87.24,87.1,87.16,12000.0,79.1001,79.1636,79.0366,79.091,12000.0
2016-01-04 15:55:00,87.17,87.31,87.17,87.31,19552.0,79.1001,79.2271,79.1001,79.2271,19552.0
2016-01-05 09:30:00,86.18,86.47,86.11,86.27,68489.0,78.2018,78.4649,78.1382,78.2834,68489.0
2016-01-05 09:35:00,86.31,86.54,86.31,86.44,26926.0,78.3197,78.5284,78.3197,78.4377,26926.0
2016-01-05 09:40:00,86.46,86.81,86.42,86.72,38845.0,78.4558,78.7734,78.4195,78.6918,38845.0
2016-01-05 09:45:00,86.7,86.78,86.39,86.48,22814.0,78.6736,78.7462,78.3923,78.474,22814.0
2016-01-05 09:50:00,86.52,86.58,86.35,86.35,14781.0,78.5103,78.5647,78.356,78.356,14781.0
2016-01-05 09:55:00,86.34,86.36,86.19,86.25,4500.0,78.3469,78.3651,78.2108,78.2653,4500.0
2016-01-05 10:00:00,86.31,86.35,86.1,86.17,9429.0,78.3197,78.356,78.1292,78.1927,9429.0
2016-01-05 10:05:00,86.13,86.21,85.97,85.97,4800.0,78.1564,78.229,78.0112,78.0112,4800.0
2016-01-05 10:10:00,85.98,86.06,85.87,85.92,13196.0,78.0203,78.0929,77.9205,77.9658,13196.0
2016-01-05 10:15:00,85.86,85.97,85.83,85.89,3862.0,77.9114,78.0112,77.8842,77.9386,3862.0
2016-01-05 10:20:00,85.85,85.86,85.67,85.81,9903.0,77.9023,77.9114,77.739,77.866,9903.0
2016-01-05 10:25:00,85.74,85.85,85.74,85.76,5913.0,77.8025,77.9023,77.8025,77.8206,5913.0
2016-01-05 10:30:00,85.75,85.85,85.66,85.81,7869.0,77.8116,77.9023,77.7299,77.866,7869.0
2016-01-05 10:35:00,85.81,86.05,85.77,86.05,10681.0,77.866,78.0838,77.8297,78.0838,10681.0
2016-01-05 10:40:00,86.06,86.15,86.0,86.09,8684.0,78.0929,78.1745,78.0384,78.1201,8684.0
2016-01-05 10:45:00,86.06,86.17,86.01,86.17,4721.0,78.0929,78.1927,78.0475,78.1927,4721.0
2016-01-05 10:50:00,86.19,86.41,86.15,86.41,3950.0,78.2108,78.4105,78.1745,78.4105,3950.0
2016-01-05 10:55:00,86.41,86.44,86.28,86.37,5041.0,78.4105,78.4377,78.2925,78.3742,5041.0
2016-01-05 11:00:00,86.37,86.48,86.37,86.37,3100.0,78.3742,78.474,78.3742,78.3742,3100.0
2016-01-05 11:05:00,86.4,86.49,86.35,86.44,4998.0,78.4014,78.4831,78.356,78.4377,4998.0
2016-01-05 11:10:00,86.45,86.45,86.29,86.34,9900.0,78.4468,78.4468,78.3016,78.3469,9900.0
2016-01-05 11:15:00,86.33,86.37,86.19,86.19,7914.0,78.3379,78.3742,78.2108,78.2108,7914.0
2016-01-05 11:20:00,86.18,86.25,86.15,86.22,4600.0,78.2018,78.2653,78.1745,78.238,4600.0
2016-01-05 11:25:00,86.25,86.38,86.21,86.34,13300.0,78.2653,78.3832,78.229,78.3469,13300.0
2016-01-05 11:30:00,86.36,86.84,86.36,86.69,51840.0,78.3651,78.8007,78.3651,78.6645,51840.0
2016-01-05 11:35:00,86.75,86.91,86.61,86.91,13984.0,78.719,78.8642,78.5919,78.8642,13984.0
2016-01-05 11:40:00,86.91,87.0,86.87,86.91,2800.0,78.8642,78.9458,78.8279,78.8642,2800.0
2016-01-05 11:45:00,86.91,87.04,86.88,87.04,2000.0,78.8642,78.9821,78.8369,78.9821,2000.0
2016-01-05 11:50:00,87.09,87.09,86.91,87.01,3839.0,79.0275,79.0275,78.8642,78.9549,3839.0
2016-01-05 11:55:00,86.92,86.99,86.88,86.99,5087.0,78.8732,78.9368,78.8369,78.9368,5087.0
2016-01-05 12:00:00,86.98,87.0,86.81,86.86,8900.0,78.9277,78.9458,78.7734,78.8188,8900.0
2016-01-05 12:05:00,86.84,86.87,86.62,86.62,8200.0,78.8007,78.8279,78.601,78.601,8200.0
2016-01-05 12:10:00,86.67,86.71,86.45,86.53,3400.0,78.6464,78.6827,78.4468,78.5194,3400.0
2016-01-05 12:15:00,86.44,86.46,86.35,86.37,1300.0,78.4377,78.4558,78.356,78.3742,1300.0
2016-01-05 12:20:00,86.37,86.47,86.3,86.3,3000.0,78.3742,78.4649,78.3106,78.3106,3000.0
2016-01-05 12:25:00,86.29,86.4,86.14,86.34,900.0,78.3016,78.4014,78.1655,78.3469,900.0
2016-01-05 12:30:00,86.33,86.43,86.32,86.37,1200.0,78.3379,78.4286,78.3288,78.3742,1200.0
2016-01-05 12:35:00,86.39,86.42,86.35,86.42,400.0,78.3923,78.4195,78.356,78.4195,400.0
2016-01-05 12:40:00,86.36,86.39,86.26,86.26,3200.0,78.3651,78.3923,78.2743,78.2743,3200.0
2016-01-05 12:45:00,86.34,86.35,86.11,86.16,3000.0,78.3469,78.356,78.1382,78.1836,3000.0
2016-01-05 12:50:00,86.12,86.26,86.09,86.25,1000.0,78.1473,78.2743,78.1201,78.2653,1000.0
2016-01-05 12:55:00,86.26,86.36,86.2,86.28,2700.0,78.2743,78.3651,78.2199,78.2925,2700.0
2016-01-05 13:00:00,86.28,86.4,86.21,86.39,2892.0,78.2925,78.4014,78.229,78.3923,2892.0
2016-01-05 13:05:00,86.4,86.49,86.38,86.38,2115.0,78.4014,78.4831,78.3832,78.3832,2115.0
2016-01-05 13:10:00,86.38,86.44,86.32,86.34,1979.0,78.3832,78.4377,78.3288,78.3469,1979.0
2016-01-05 13:15:00,86.35,86.4,86.27,86.27,832.0,78.356,78.4014,78.2834,78.2834,832.0
2016-01-05 13:20:00,86.26,86.31,86.22,86.22,1600.0,78.2743,78.3197,78.238,78.238,1600.0
2016-01-05 13:25:00,86.25,86.34,86.23,86.32,2300.0,78.2653,78.3469,78.2471,78.3288,2300.0
2016-01-05 13:30:00,86.27,86.38,86.24,86.38,1532.0,78.2834,78.3832,78.2562,78.3832,1532.0
2016-01-05 13:35:00,86.32,86.33,86.14,86.23,13170.0,78.3288,78.3379,78.1655,78.2471,13170.0
2016-01-05 13:40:00,86.29,86.5,86.29,86.48,3871.0,78.3016,78.4921,78.3016,78.474,3871.0
2016-01-05 13:45:00,86.52,86.52,86.41,86.41,4013.0,78.5103,78.5103,78.4105,78.4105,4013.0
2016-01-05 13:50:00,86.51,86.51,86.43,86.51,4912.0,78.5012,78.5012,78.4286,78.5012,4912.0
2016-01-05 13:55:00,86.52,86.52,86.46,86.48,1016.0,78.5103,78.5103,78.4558,78.474,1016.0
2016-01-05 14:00:00,86.46,86.48,86.32,86.37,8155.0,78.4558,78.474,78.3288,78.3742,8155.0
2016-01-05 14:05:00,86.39,86.41,86.31,86.41,3100.0,78.3923,78.4105,78.3197,78.4105,3100.0
2016-01-05 14:10:00,86.38,86.45,86.36,86.43,6100.0,78.3832,78.4468,78.3651,78.4286,6100.0
2016-01-05 14:15:00,86.43,86.57,86.39,86.57,5200.0,78.4286,78.5556,78.3923,78.5556,5200.0
2016-01-05 14:20:00,86.67,86.74,86.59,86.71,3615.0,78.6464,78.7099,78.5738,78.6827,3615.0
2016-01-05 14:25:00,86.76,86.76,86.58,86.65,4137.0,78.7281,78.7281,78.5647,78.6282,4137.0
2016-01-05 14:30:00,86.63,86.64,86.55,86.55,1900.0,78.6101,78.6192,78.5375,78.5375,1900.0
2016-01-05 14:35:00,86.56,86.6,86.48,86.54,3240.0,78.5466,78.5829,78.474,78.5284,3240.0
2016-01-05 14:40:00,86.57,86.59,86.53,86.53,2607.0,78.5556,78.5738,78.5194,78.5194,2607.0
2016-01-05 14:45:00,86.58,86.62,86.55,86.59,3600.0,78.5647,78.601,78.5375,78.5738,3600.0
2016-01-05 14:50:00,86.63,86.63,86.47,86.52,4200.0,78.6101,78.6101,78.4649,78.5103,4200.0
2016-01-05 14:55:00,86.56,86.56,86.45,86.49,3200.0,78.5466,78.5466,78.4468,78.4831,3200.0
2016-01-05 15:00:00,86.5,86.51,86.43,86.43,2300.0,78.4921,78.5012,78.4286,78.4286,2300.0
2016-01-05 15:05:00,86.41,86.43,86.32,86.39,8823.0,78.4105,78.4286,78.3288,78.3923,8823.0
2016-01-05 15:10:00,86.4,86.52,86.4,86.51,4339.0,78.4014,78.5103,78.4014,78.5012,4339.0
2016-01-05 15:15:00,86.49,86.49,86.41,86.41,2900.0,78.4831,78.4831,78.4105,78.4105,2900.0
2016-01-05 15:20:00,86.39,86.44,86.33,86.44,2900.0,78.3923,78.4377,78.3379,78.4377,2900.0
2016-01-05 15:25:00,86.37,86.54,86.37,86.52,3325.0,78.3742,78.5284,78.3742,78.5103,3325.0
2016-01-05 15:30:00,86.54,86.62,86.41,86.54,6500.0,78.5284,78.601,78.4105,78.5284,6500.0
2016-01-05 15:35:00,86.54,86.54,86.43,86.44,4800.0,78.5284,78.5284,78.4286,78.4377,4800.0
2016-01-05 15:40:00,86.47,86.58,86.43,86.47,7332.0,78.4649,78.5647,78.4286,78.4649,7332.0
2016-01-05 15:45:00,86.46,86.47,86.39,86.44,6923.0,78.4558,78.4649,78.3923,78.4377,6923.0
2016-01-05 15:50:00,86.45,86.56,86.45,86.48,8500.0,78.4468,78.5466,78.4468,78.474,8500.0
2016-01-05 15:55:00,86.47,86.52,86.37,86.43,22233.0,78.4649,78.5103,78.3742,78.4286,22233.0
2016-01-06 09:30:00,83.9,83.98,83.82,83.9,23745.0,76.1328,76.2054,76.0602,76.1328,23745.0
2016-01-06 09:35:00,83.86,84.04,83.74,84.03,10963.0,76.0965,76.2599,75.9876,76.2508,10963.0
2016-01-06 09:40:00,84.02,84.09,83.92,84.0,8182.0,76.2417,76.3052,76.151,76.2236,8182.0
2016-01-06 09:45:00,84.04,84.31,84.02,84.31,17611.0,76.2599,76.5049,76.2417,76.5049,17611.0
2016-01-06 09:50:00,84.32,84.65,84.32,84.61,21084.0,76.5139,76.8134,76.5139,76.7771,21084.0
2016-01-06 09:55:00,84.61,84.7,84.59,84.65,20232.0,76.7771,76.8588,76.7589,76.8134,20232.0
2016-01-06 10:00:00,84.62,84.68,84.41,84.45,17637.0,76.7862,76.8406,76.5956,76.6319,17637.0
2016-01-06 10:05:00,84.45,84.54,84.43,84.51,7752.0,76.6319,76.7136,76.6138,76.6864,7752.0
2016-01-06 10:10:00,84.52,84.56,84.38,84.42,4760.0,76.6954,76.7317,76.5684,76.6047,4760.0
2016-01-06 10:15:00,84.55,84.57,84.49,84.51,8590.0,76.7227,76.7408,76.6682,76.6864,8590.0
2016-01-06 10:20:00,84.53,84.73,84.5,84.69,21458.0,76.7045,76.886,76.6773,76.8497,21458.0
2016-01-06 10:25:00,84.7,84.81,84.66,84.77,17543.0,76.8588,76.9586,76.8225,76.9223,17543.0
2016-01-06 10:30:00,84.77,84.77,84.57,84.6,11108.0,76.9223,76.9223,76.7408,76.768,11108.0
2016-01-06 10:35:00,84.67,84.67,84.44,84.44,5237.0,76.8315,76.8315,76.6228,76.6228,5237.0
2016-01-06 10:40:00,84.48,84.49,84.44,84.45,4355.0,76.6591,76.6682,76.6228,76.6319,4355.0
2016-01-06 10:45:00,84.41,84.42,84.29,84.29,17845.0,76.5956,76.6047,76.4867,76.4867,17845.0
2016-01-06 10:50:00,84.35,84.35,84.09,84.14,43665.0,76.5412,76.5412,76.3052,76.3506,43665.0
2016-01-06 10:55:00,84.21,84.34,84.2,84.33,2980.0,76.4141,76.5321,76.4051,76.523,2980.0
2016-01-06 11:00:00,84.3,84.59,84.3,84.55,3103.0,76.4958,76.7589,76.4958,76.7227,3103.0
2016-01-06 11:05:00,84.57,84.61,84.51,84.56,7715.0,76.7408,76.7771,76.6864,76.7317,7715.0
2016-01-06 11:10:00,84.53,84.53,84.43,84.47,6450.0,76.7045,76.7045,76.6138,76.6501,6450.0
2016-01-06 11:15:00,84.4,84.45,84.35,84.4,4762.0,76.5865,76.6319,76.5412,76.5865,4762.0
2016-01-06 11:20:00,84.41,84.67,84.41,84.67,18396.0,76.5956,76.8315,76.5956,76.8315,18396.0
2016-01-06 11:25:00,84.64,84.74,84.6,84.74,4400.0,76.8043,76.8951,76.768,76.8951,4400.0
2016-01-06 11:30:00,84.72,84.81,84.69,84.81,8455.0,76.8769,76.9586,76.8497,76.9586,8455.0
2016-01-06 11:35:00,84.82,84.88,84.79,84.82,2697.0,76.9677,77.0221,76.9404,76.9677,2697.0
2016-01-06 11:40:00,84.93,85.22,84.87,85.09,20508.0,77.0675,77.3306,77.013,77.2127,20508.0
2016-01-06 11:45:00,85.1,85.1,84.85,84.85,5625.0,77.2217,77.2217,76.9949,76.9949,5625.0
2016-01-06 11:50:00,84.79,84.89,84.75,84.81,1000.0,76.9404,77.0312,76.9041,76.9586,1000.0
2016-01-06 11:55:00,84.82,84.87,84.71,84.72,5008.0,76.9677,77.013,76.8678,76.8769,5008.0
2016-01-06 12:00:00,84.67,84.69,84.55,84.63,8296.0,76.8315,76.8497,76.7227,76.7952,8296.0
2016-01-06 12:05:00,84.66,84.73,84.63,84.72,24800.0,76.8225,76.886,76.7952,76.8769,24800.0
2016-01-06 12:10:00,84.69,84.79,84.63,84.72,8020.0,76.8497,76.9404,76.7952,76.8769,8020.0
2016-01-06 12:15:00,84.65,84.68,84.65,84.65,1800.0,76.8134,76.8406,76.8134,76.8134,1800.0
2016-01-06 12:20:00,84.63,84.63,84.47,84.54,5016.0,76.7952,76.7952,76.6501,76.7136,5016.0
2016-01-06 12:25:00,84.51,84.56,84.42,84.56,3798.0,76.6864,76.7317,76.6047,76.7317,3798.0
2016-01-06 12:30:00,84.52,84.52,84.3,84.45,4200.0,76.6954,76.6954,76.4958,76.6319,4200.0
2016-01-06 12:35:00,84.45,84.77,84.4,84.77,10565.0,76.6319,76.9223,76.5865,76.9223,10565.0
2016-01-06 12:40:00,84.74,84.91,84.67,84.76,6480.0,76.8951,77.0493,76.8315,76.9132,6480.0
2016-01-06 12:45:00,84.77,84.81,84.6,84.62,1800.0,76.9223,76.9586,76.768,76.7862,1800.0
2016-01-06 12:50:00,84.57,84.62,84.44,84.47,1900.0,76.7408,76.7862,76.6228,76.6501,1900.0
2016-01-06 12:55:00,84.43,84.51,84.41,84.41,2000.0,76.6138,76.6864,76.5956,76.5956,2000.0
2016-01-06 13:00:00,84.36,84.43,84.21,84.21,7750.0,76.5502,76.6138,76.4141,76.4141,7750.0
2016-01-06 13:05:00,84.23,84.32,84.1,84.14,5457.0,76.4323,76.5139,76.3143,76.3506,5457.0
2016-01-06 13:10:00,84.1,84.16,84.0,84.07,9395.0,76.3143,76.3688,76.2236,76.2871,9395.0
2016-01-06 13:15:00,83.97,84.17,83.97,84.09,5600.0,76.1963,76.3778,76.1963,76.3052,5600.0
2016-01-06 13:20:00,84.05,84.14,84.02,84.11,2700.0,76.2689,76.3506,76.2417,76.3234,2700.0
2016-01-06 13:25:00,84.11,84.16,84.08,84.11,7172.0,76.3234,76.3688,76.2962,76.3234,7172.0
2016-01-06 13:30:00,84.17,84.22,84.11,84.16,2300.0,76.3778,76.4232,76.3234,76.3688,2300.0
2016-01-06 13:35:00,84.16,84.22,84.14,84.16,1900.0,76.3688,76.4232,76.3506,76.3688,1900.0
2016-01-06 13:40:00,84.19,84.19,84.02,84.04,18551.0,76.396,76.396,76.2417,76.2599,18551.0
2016-01-06 13:45:00,84.0,84.07,83.98,84.03,8600.0,76.2236,76.2871,76.2054,76.2508,8600.0
2016-01-06 13:50:00,84.04,84.09,84.01,84.05,10300.0,76.2599,76.3052,76.2326,76.2689,10300.0
2016-01-06 13:55:00,84.02,84.07,84.01,84.05,6552.0,76.2417,76.2871,76.2326,76.2689,6552.0
2016-01-06 14:00:00,84.01,84.18,84.0,84.16,13355.0,76.2326,76.3869,76.2236,76.3688,13355.0
2016-01-06 14:05:00,84.21,84.36,84.1,84.36,9900.0,76.4141,76.5502,76.3143,76.5502,9900.0
2016-01-06 14:10:00,84.31,84.36,84.14,84.26,13265.0,76.5049,76.5502,76.3506,76.4595,13265.0
2016-01-06 14:15:00,84.32,84.32,84.22,84.24,14078.0,76.5139,76.5139,76.4232,76.4414,14078.0
2016-01-06 14:20:00,84.24,84.25,84.13,84.14,18104.0,76.4414,76.4504,76.3415,76.3506,18104.0
2016-01-06 14:25:00,84.2,84.35,84.18,84.34,5326.0,76.4051,76.5412,76.3869,76.5321,5326.0
2016-01-06 14:30:00,84.38,84.44,84.28,84.39,6065.0,76.5684,76.6228,76.4776,76.5775,6065.0
2016-01-06 14:35:00,84.39,84.46,84.32,84.34,4100.0,76.5775,76.641,76.5139,76.5321,4100.0
2016-01-06 14:40:00,84.32,84.34,84.02,84.08,12437.0,76.5139,76.5321,76.2417,76.2962,12437.0
2016-01-06 14:45:00,84.09,84.1,84.0,84.04,14049.0,76.3052,76.3143,76.2236,76.2599,14049.0
2016-01-06 14:50:00,84.03,84.12,83.99,84.1,13218.0,76.2508,76.3325,76.2145,76.3143,13218.0
2016-01-06 14:55:00,84.04,84.08,84.01,84.03,9870.0,76.2599,76.2962,76.2326,76.2508,9870.0
2016-01-06 15:00:00,84.04,84.08,83.92,83.93,37797.0,76.2599,76.2962,76.151,76.1601,37797.0
2016-01-06 15:05:00,83.93,83.95,83.91,83.94,13401.0,76.1601,76.1782,76.1419,76.1691,13401.0
2016-01-06 15:10:00,83.94,84.04,83.93,84.02,17336.0,76.1691,76.2599,76.1601,76.2417,17336.0
2016-01-06 15:15:00,83.99,84.23,83.99,84.23,9000.0,76.2145,76.4323,76.2145,76.4323,9000.0
2016-01-06 15:20:00,84.25,84.35,84.23,84.3,14509.0,76.4504,76.5412,76.4323,76.4958,14509.0
2016-01-06 15:25:00,84.29,84.54,84.23,84.52,12636.0,76.4867,76.7136,76.4323,76.6954,12636.0
2016-01-06 15:30:00,84.52,84.68,84.5,84.68,12483.0,76.6954,76.8406,76.6773,76.8406,12483.0
2016-01-06 15:35:00,84.67,84.68,84.42,84.43,21053.0,76.8315,76.8406,76.6047,76.6138,21053.0
2016-01-06 15:40:00,84.44,84.53,84.39,84.53,16400.0,76.6228,76.7045,76.5775,76.7045,16400.0
2016-01-06 15:45:00,84.55,84.55,84.41,84.51,16549.0,76.7227,76.7227,76.5956,76.6864,16549.0
2016-01-06 15:50:00,84.51,84.52,84.4,84.49,19928.0,76.6864,76.6954,76.5865,76.6682,19928.0
2016-01-06 15:55:00,84.51,84.63,84.45,84.59,45309.0,76.6864,76.7952,76.6319,76.7589,45309.0
2016-01-07 09:30:00,82.44,82.46,82.24,82.37,34015.0,74.808,74.8261,74.6265,74.7445,34015.0
2016-01-07 09:35:00,82.32,82.94,82.31,82.89,25008.0,74.6991,75.2617,74.69,75.2163,25008.0
2016-01-07 09:40:00,82.87,83.07,82.86,83.04,60646.0,75.1982,75.3797,75.1891,75.3524,60646.0
2016-01-07 09:45:00,83.07,83.5,83.02,83.48,19200.0,75.3797,75.7699,75.3343,75.7517,19200.0
2016-01-07 09:50:00,83.51,83.57,83.39,83.53,17626.0,75.7789,75.8334,75.67,75.7971,17626.0
2016-01-07 09:55:00,83.54,83.55,83.25,83.4,42835.0,75.8062,75.8152,75.543,75.6791,42835.0
2016-01-07 10:00:00,83.39,83.39,83.15,83.23,10122.0,75.67,75.67,75.4523,75.5249,10122.0
2016-01-07 10:05:00,83.18,83.35,83.13,83.31,15550.0,75.4795,75.6337,75.4341,75.5974,15550.0
2016-01-07 10:10:00,83.3,83.42,83.2,83.42,4501.0,75.5884,75.6973,75.4976,75.6973,4501.0
2016-01-07 10:15:00,83.41,83.53,83.3,83.48,7237.0,75.6882,75.7971,75.5884,75.7517,7237.0
2016-01-07 10:20:00,83.51,83.57,83.15,83.19,10974.0,75.7789,75.8334,75.4523,75.4886,10974.0
2016-01-07 10:25:00,83.22,83.41,83.22,83.35,4724.0,75.5158,75.6882,75.5158,75.6337,4724.0
2016-01-07 10:30:00,83.45,83.69,83.45,83.69,5150.0,75.7245,75.9423,75.7245,75.9423,5150.0
2016-01-07 10:35:00,83.65,83.75,83.65,83.71,4150.0,75.906,75.9967,75.906,75.9604,4150.0
2016-01-07 10:40:00,83.69,83.79,83.65,83.76,3300.0,75.9423,76.033,75.906,76.0058,3300.0
2016-01-07 10:45:00,83.74,83.86,83.73,83.8,16570.0,75.9876,76.0965,75.9786,76.0421,16570.0
2016-01-07 10:50:00,83.8,84.02,83.79,83.95,9149.0,76.0421,76.2417,76.033,76.1782,9149.0
2016-01-07 10:55:00,83.97,84.06,83.94,83.94,1631.0,76.1963,76.278,76.1691,76.1691,1631.0
2016-01-07 11:00:00,83.87,84.15,83.87,84.01,18668.0,76.1056,76.3597,76.1056,76.2326,18668.0
2016-01-07 11:05:00,84.05,84.05,83.79,83.85,6969.0,76.2689,76.2689,76.033,76.0875,6969.0
2016-01-07 11:10:00,83.84,83.85,83.6,83.62,8800.0,76.0784,76.0875,75.8606,75.8787,8800.0
2016-01-07 11:15:00,83.66,83.81,83.62,83.62,3636.0,75.915,76.0512,75.8787,75.8787,3636.0
2016-01-07 11:20:00,83.65,83.79,83.6,83.62,5854.0,75.906,76.033,75.8606,75.8787,5854.0
2016-01-07 11:25:00,83.66,83.84,83.6,83.71,16264.0,75.915,76.0784,75.8606,75.9604,16264.0
2016-01-07 11:30:00,83.73,83.76,83.58,83.63,10539.0,75.9786,76.0058,75.8425,75.8878,10539.0
2016-01-07 11:35:00,83.63,83.7,83.59,83.61,2554.0,75.8878,75.9513,75.8515,75.8697,2554.0
2016-01-07 11:40:00,83.5,83.64,83.46,83.64,800.0,75.7699,75.8969,75.7336,75.8969,800.0
2016-01-07 11:45:00,83.58,83.58,83.28,83.28,3516.0,75.8425,75.8425,75.5702,75.5702,3516.0
2016-01-07 11:50:00,83.28,83.28,83.19,83.2,2000.0,75.5702,75.5702,75.4886,75.4976,2000.0
2016-01-07 11:55:00,83.22,83.37,83.22,83.31,4000.0,75.5158,75.6519,75.5158,75.5974,4000.0
2016-01-07 12:00:00,83.26,83.39,83.16,83.28,1500.0,75.5521,75.67,75.4613,75.5702,1500.0
2016-01-07 12:05:00,83.27,83.27,83.11,83.14,5800.0,75.5612,75.5612,75.416,75.4432,5800.0
2016-01-07 12:10:00,83.16,83.33,83.16,83.22,3840.0,75.4613,75.6156,75.4613,75.5158,3840.0
2016-01-07 12:15:00,83.25,83.35,83.24,83.35,4756.0,75.543,75.6337,75.5339,75.6337,4756.0
2016-01-07 12:20:00,83.36,83.38,83.21,83.22,1296.0,75.6428,75.661,75.5067,75.5158,1296.0
2016-01-07 12:25:00,83.22,83.22,83.17,83.2,700.0,75.5158,75.5158,75.4704,75.4976,700.0
2016-01-07 12:30:00,83.1,83.25,83.1,83.19,1900.0,75.4069,75.543,75.4069,75.4886,1900.0
2016-01-07 12:35:00,83.05,83.1,82.97,83.03,2400.0,75.3615,75.4069,75.2889,75.3434,2400.0
2016-01-07 12:40:00,83.12,83.18,83.03,83.18,1300.0,75.425,75.4795,75.3434,75.4795,1300.0
2016-01-07 12:45:00,83.21,83.22,83.1,83.13,1500.0,75.5067,75.5158,75.4069,75.4341,1500.0
2016-01-07 12:50:00,83.09,83.13,83.09,83.13,600.0,75.3978,75.4341,75.3978,75.4341,600.0
2016-01-07 12:55:00,83.13,83.13,83.13,83.13,0.0,75.4341,75.4341,75.4341,75.4341,0.0
2016-01-07 13:00:00,82.9,82.94,82.84,82.88,2100.0,75.2254,75.2617,75.171,75.2073,2100.0
2016-01-07 13:05:00,82.82,82.82,82.66,82.74,3153.0,75.1528,75.1528,75.0076,75.0802,3153.0
2016-01-07 13:10:00,82.66,82.74,82.65,82.66,2297.0,75.0076,75.0802,74.9985,75.0076,2297.0
2016-01-07 13:15:00,82.68,82.72,82.55,82.56,3493.0,75.0258,75.0621,74.9078,74.9169,3493.0
2016-01-07 13:20:00,82.51,82.63,82.5,82.6,3800.0,74.8715,74.9804,74.8624,74.9532,3800.0
2016-01-07 13:25:00,82.59,82.71,82.59,82.71,5100.0,74.9441,75.053,74.9441,75.053,5100.0
2016-01-07 13:30:00,82.59,82.6,82.4,82.6,5200.0,74.9441,74.9532,74.7717,74.9532,5200.0
2016-01-07 13:35:00,82.56,82.56,82.35,82.39,4000.0,74.9169,74.9169,74.7263,74.7626,4000.0
2016-01-07 13:40:00,82.37,82.52,82.37,82.52,3099.0,74.7445,74.8806,74.7445,74.8806,3099.0
2016-01-07 13:45:00,82.53,82.63,82.52,82.6,9183.0,74.8897,74.9804,74.8806,74.9532,9183.0
2016-01-07 13:50:00,82.63,82.8,82.63,82.76,2522.0,74.9804,75.1347,74.9804,75.0984,2522.0
2016-01-07 13:55:00,82.72,82.72,82.55,82.56,1200.0,75.0621,75.0621,74.9078,74.9169,1200.0
2016-01-07 14:00:00,82.52,82.55,82.44,82.47,6870.0,74.8806,74.9078,74.808,74.8352,6870.0
2016-01-07 14:05:00,82.45,82.55,82.4,82.43,4400.0,74.8171,74.9078,74.7717,74.7989,4400.0
2016-01-07 14:10:00,82.43,82.55,82.33,82.4,4827.0,74.7989,74.9078,74.7082,74.7717,4827.0
2016-01-07 14:15:00,82.43,82.62,82.37,82.62,2300.0,74.7989,74.9713,74.7445,74.9713,2300.0
2016-01-07 14:20:00,82.61,82.63,82.41,82.44,2785.0,74.9623,74.9804,74.7808,74.808,2785.0
2016-01-07 14:25:00,82.57,82.59,82.48,82.51,11803.0,74.926,74.9441,74.8443,74.8715,11803.0
2016-01-07 14:30:00,82.47,82.55,82.31,82.36,8803.0,74.8352,74.9078,74.69,74.7354,8803.0
2016-01-07 14:35:00,82.41,82.52,82.4,82.43,4359.0,74.7808,74.8806,74.7717,74.7989,4359.0
2016-01-07 14:40:00,82.43,82.6,82.4,82.58,5125.0,74.7989,74.9532,74.7717,74.935,5125.0
2016-01-07 14:45:00,82.59,82.91,82.59,82.91,3800.0,74.9441,75.2345,74.9441,75.2345,3800.0
2016-01-07 14:50:00,82.87,82.87,82.77,82.79,3274.0,75.1982,75.1982,75.1074,75.1256,3274.0
2016-01-07 14:55:00,82.75,82.84,82.65,82.69,11746.0,75.0893,75.171,74.9985,75.0348,11746.0
2016-01-07 15:00:00,82.69,82.74,82.64,82.7,6200.0,75.0348,75.0802,74.9895,75.0439,6200.0
2016-01-07 15:05:00,82.69,82.87,82.68,82.87,3820.0,75.0348,75.1982,75.0258,75.1982,3820.0
2016-01-07 15:10:00,82.89,82.89,82.62,82.64,3700.0,75.2163,75.2163,74.9713,74.9895,3700.0
2016-01-07 15:15:00,82.68,82.75,82.58,82.59,4397.0,75.0258,75.0893,74.935,74.9441,4397.0
2016-01-07 15:20:00,82.56,82.56,82.48,82.5,3950.0,74.9169,74.9169,74.8443,74.8624,3950.0
2016-01-07 15:25:00,82.51,82.58,82.4,82.4,4300.0,74.8715,74.935,74.7717,74.7717,4300.0
2016-01-07 15:30:00,82.45,82.69,82.45,82.69,2700.0,74.8171,75.0348,74.8171,75.0348,2700.0
2016-01-07 15:35:00,82.73,82.88,82.73,82.78,7975.0,75.0711,75.2073,75.0711,75.1165,7975.0
2016-01-07 15:40:00,82.72,82.77,82.6,82.62,4573.0,75.0621,75.1074,74.9532,74.9713,4573.0
2016-01-07 15:45:00,82.59,82.88,82.58,82.79,4223.0,74.9441,75.2073,74.935,75.1256,4223.0
2016-01-07 15:50:00,82.73,82.81,82.68,82.75,7805.0,75.0711,75.1437,75.0258,75.0893,7805.0
2016-01-07 15:55:00,82.74,82.79,82.48,82.52,13347.0,75.0802,75.1256,74.8443,74.8806,13347.0
2016-01-08 09:30:00,81.77,82.12,81.71,82.07,25257.0,74.2,74.5176,74.1456,74.4722,25257.0
2016-01-08 09:35:00,82.03,82.1,81.81,81.81,19289.0,74.4359,74.4995,74.2363,74.2363,19289.0
2016-01-08 09:40:00,81.74,81.85,81.61,81.64,12047.0,74.1728,74.2726,74.0548,74.0821,12047.0
2016-01-08 09:45:00,81.64,81.73,81.58,81.65,12444.0,74.0821,74.1637,74.0276,74.0911,12444.0
2016-01-08 09:50:00,81.65,81.65,81.33,81.33,11247.0,74.0911,74.0911,73.8007,73.8007,11247.0
2016-01-08 09:55:00,81.34,81.58,81.33,81.56,13001.0,73.8098,74.0276,73.8007,74.0095,13001.0
2016-01-08 10:00:00,81.53,81.66,81.29,81.29,16361.0,73.9822,74.1002,73.7645,73.7645,16361.0
2016-01-08 10:05:00,81.3,81.51,81.29,81.45,48761.0,73.7735,73.9641,73.7645,73.9096,48761.0
2016-01-08 10:10:00,81.42,81.42,80.95,81.03,9975.0,73.8824,73.8824,73.4559,73.5285,9975.0
2016-01-08 10:15:00,80.99,81.24,80.98,81.13,11635.0,73.4922,73.7191,73.4832,73.6193,11635.0
2016-01-08 10:20:00,81.11,81.28,81.11,81.25,15890.0,73.6011,73.7554,73.6011,73.7282,15890.0
2016-01-08 10:25:00,81.28,81.6,81.28,81.53,12910.0,73.7554,74.0458,73.7554,73.9822,12910.0
2016-01-08 10:30:00,81.53,81.66,81.47,81.54,10014.0,73.9822,74.1002,73.9278,73.9913,10014.0
2016-01-08 10:35:00,81.54,81.54,81.24,81.25,3500.0,73.9913,73.9913,73.7191,73.7282,3500.0
2016-01-08 10:40:00,81.23,81.31,81.18,81.27,8661.0,73.71,73.7826,73.6646,73.7463,8661.0
2016-01-08 10:45:00,81.21,81.24,81.1,81.24,4900.0,73.6919,73.7191,73.592,73.7191,4900.0
2016-01-08 10:50:00,81.2,81.24,80.85,80.88,20240.0,73.6828,73.7191,73.3652,73.3924,20240.0
2016-01-08 10:55:00,80.91,80.99,80.82,80.91,25492.0,73.4196,73.4922,73.338,73.4196,25492.0
2016-01-08 11:00:00,80.94,81.17,80.91,81.12,6170.0,73.4469,73.6556,73.4196,73.6102,6170.0
2016-01-08 11:05:00,81.15,81.22,81.08,81.18,15336.0,73.6374,73.7009,73.5739,73.6646,15336.0
2016-01-08 11:10:00,81.18,81.21,81.09,81.09,20329.0,73.6646,73.6919,73.583,73.583,20329.0
2016-01-08 11:15:00,81.08,81.15,80.92,80.96,8524.0,73.5739,73.6374,73.4287,73.465,8524.0
2016-01-08 11:20:00,80.94,80.94,80.74,80.82,10624.0,73.4469,73.4469,73.2654,73.338,10624.0
2016-01-08 11:25:00,80.82,80.83,80.6,80.6,13405.0,73.338,73.347,73.1383,73.1383,13405.0
2016-01-08 11:30:00,80.62,80.65,80.37,80.49,24453.0,73.1565,73.1837,72.9296,73.0385,24453.0
2016-01-08 11:35:00,80.53,80.57,80.5,80.5,12247.0,73.0748,73.1111,73.0476,73.0476,12247.0
2016-01-08 11:40:00,80.53,80.57,80.46,80.57,11200.0,73.0748,73.1111,73.0113,73.1111,11200.0
2016-01-08 11:45:00,80.58,80.68,80.54,80.67,3671.0,73.1202,73.2109,73.0839,73.2018,3671.0
2016-01-08 11:50:00,80.71,80.76,80.66,80.73,4500.0,73.2381,73.2835,73.1928,73.2563,4500.0
2016-01-08 11:55:00,80.8,80.9,80.72,80.85,6000.0,73.3198,73.4106,73.2472,73.3652,6000.0
2016-01-08 12:00:00,80.88,81.02,80.82,80.86,4200.0,73.3924,73.5194,73.338,73.3743,4200.0
2016-01-08 12:05:00,80.92,81.16,80.92,81.12,8371.0,73.4287,73.6465,73.4287,73.6102,8371.0
2016-01-08 12:10:00,81.14,81.24,81.1,81.22,4362.0,73.6283,73.7191,73.592,73.7009,4362.0
2016-01-08 12:15:00,81.23,81.29,81.17,81.22,4900.0,73.71,73.7645,73.6556,73.7009,4900.0
2016-01-08 12:20:00,81.17,81.27,81.14,81.24,3800.0,73.6556,73.7463,73.6283,73.7191,3800.0
2016-01-08 12:25:00,81.24,81.26,81.17,81.26,3417.0,73.7191,73.7372,73.6556,73.7372,3417.0
2016-01-08 12:30:00,81.3,81.35,81.17,81.18,3350.0,73.7735,73.8189,73.6556,73.6646,3350.0
2016-01-08 12:35:00,81.16,81.18,80.98,80.98,4234.0,73.6465,73.6646,73.4832,73.4832,4234.0
2016-01-08 12:40:00,81.0,81.04,80.97,80.99,1896.0,73.5013,73.5376,73.4741,73.4922,1896.0
2016-01-08 12:45:00,81.0,81.11,81.0,81.11,1606.0,73.5013,73.6011,73.5013,73.6011,1606.0
2016-01-08 12:50:00,81.12,81.12,80.88,81.01,3800.0,73.6102,73.6102,73.3924,73.5104,3800.0
2016-01-08 12:55:00,81.05,81.05,80.98,80.98,7400.0,73.5467,73.5467,73.4832,73.4832,7400.0
2016-01-08 13:00:00,81.0,81.1,81.0,81.04,2500.0,73.5013,73.592,73.5013,73.5376,2500.0
2016-01-08 13:05:00,80.92,80.99,80.82,80.99,3500.0,73.4287,73.4922,73.338,73.4922,3500.0
2016-01-08 13:10:00,80.97,81.03,80.89,81.0,3900.0,73.4741,73.5285,73.4015,73.5013,3900.0
2016-01-08 13:15:00,80.96,81.04,80.93,81.02,3200.0,73.465,73.5376,73.4378,73.5194,3200.0
2016-01-08 13:20:00,81.04,81.05,80.88,80.88,5124.0,73.5376,73.5467,73.3924,73.3924,5124.0
2016-01-08 13:25:00,80.84,81.03,80.84,80.92,3206.0,73.3561,73.5285,73.3561,73.4287,3206.0
2016-01-08 13:30:00,80.97,81.06,80.94,81.02,2900.0,73.4741,73.5557,73.4469,73.5194,2900.0
2016-01-08 13:35:00,81.06,81.1,81.02,81.08,5245.0,73.5557,73.592,73.5194,73.5739,5245.0
2016-01-08 13:40:00,81.1,81.1,81.05,81.05,3000.0,73.592,73.592,73.5467,73.5467,3000.0
2016-01-08 13:45:00,81.04,81.04,80.95,81.02,4800.0,73.5376,73.5376,73.4559,73.5194,4800.0
2016-01-08 13:50:00,81.0,81.04,80.95,81.02,4007.0,73.5013,73.5376,73.4559,73.5194,4007.0
2016-01-08 13:55:00,80.99,80.99,80.94,80.98,2000.0,73.4922,73.4922,73.4469,73.4832,2000.0
2016-01-08 14:00:00,80.99,81.04,80.97,81.0,3017.0,73.4922,73.5376,73.4741,73.5013,3017.0
2016-01-08 14:05:00,80.99,80.99,80.89,80.94,4090.0,73.4922,73.4922,73.4015,73.4469,4090.0
2016-01-08 14:10:00,80.88,80.88,80.69,80.73,7700.0,73.3924,73.3924,73.22,73.2563,7700.0
2016-01-08 14:15:00,80.71,80.93,80.69,80.93,5600.0,73.2381,73.4378,73.22,73.4378,5600.0
2016-01-08 14:20:00,80.92,80.93,80.79,80.83,3711.0,73.4287,73.4378,73.3107,73.347,3711.0
2016-01-08 14:25:00,80.79,80.79,80.72,80.78,2017.0,73.3107,73.3107,73.2472,73.3017,2017.0
2016-01-08 14:30:00,80.77,80.92,80.77,80.92,5217.0,73.2926,73.4287,73.2926,73.4287,5217.0
2016-01-08 14:35:00,80.87,80.88,80.74,80.79,4810.0,73.3833,73.3924,73.2654,73.3107,4810.0
2016-01-08 14:40:00,80.76,81.06,80.76,81.06,4788.0,73.2835,73.5557,73.2835,73.5557,4788.0
2016-01-08 14:45:00,81.07,81.07,80.94,80.94,5311.0,73.5648,73.5648,73.4469,73.4469,5311.0
2016-01-08 14:50:00,80.93,80.98,80.87,80.92,3930.0,73.4378,73.4832,73.3833,73.4287,3930.0
2016-01-08 14:55:00,80.9,80.94,80.86,80.93,4170.0,73.4106,73.4469,73.3743,73.4378,4170.0
2016-01-08 15:00:00,80.87,80.98,80.86,80.98,5670.0,73.3833,73.4832,73.3743,73.4832,5670.0
2016-01-08 15:05:00,80.95,80.99,80.94,80.97,6019.0,73.4559,73.4922,73.4469,73.4741,6019.0
2016-01-08 15:10:00,80.97,81.05,80.9,81.0,15304.0,73.4741,73.5467,73.4106,73.5013,15304.0
2016-01-08 15:15:00,81.02,81.07,80.88,80.91,6818.0,73.5194,73.5648,73.3924,73.4196,6818.0
2016-01-08 15:20:00,80.92,80.92,80.84,80.85,9400.0,73.4287,73.4287,73.3561,73.3652,9400.0
2016-01-08 15:25:00,80.87,80.9,80.75,80.76,16965.0,73.3833,73.4106,73.2744,73.2835,16965.0
2016-01-08 15:30:00,80.74,80.77,80.57,80.58,16467.0,73.2654,73.2926,73.1111,73.1202,16467.0
2016-01-08 15:35:00,80.58,80.68,80.5,80.52,15770.0,73.1202,73.2109,73.0476,73.0657,15770.0
2016-01-08 15:40:00,80.52,80.63,80.41,80.54,18649.0,73.0657,73.1656,72.9659,73.0839,18649.0
2016-01-08 15:45:00,80.54,80.54,80.21,80.24,23905.0,73.0839,73.0839,72.7844,72.8117,23905.0
2016-01-08 15:50:00,80.23,80.34,80.19,80.19,22545.0,72.8026,72.9024,72.7663,72.7663,22545.0
2016-01-08 15:55:00,80.22,80.31,80.13,80.29,30377.0,72.7935,72.8752,72.7118,72.857,30377.0
2016-01-11 09:30:00,82.98,83.11,82.94,82.98,30076.0,75.298,75.416,75.2617,75.298,30076.0
2016-01-11 09:35:00,83.0,83.0,82.76,82.94,18339.0,75.3161,75.3161,75.0984,75.2617,18339.0
2016-01-11 09:40:00,82.91,83.12,82.88,83.09,16939.0,75.2345,75.425,75.2073,75.3978,16939.0
2016-01-11 09:45:00,83.13,83.26,83.09,83.12,11280.0,75.4341,75.5521,75.3978,75.425,11280.0
2016-01-11 09:50:00,83.06,83.1,82.92,82.95,14545.0,75.3706,75.4069,75.2436,75.2708,14545.0
2016-01-11 09:55:00,82.95,83.0,82.78,82.93,17948.0,75.2708,75.3161,75.1165,75.2526,17948.0
2016-01-11 10:00:00,82.9,83.05,82.83,82.92,42921.0,75.2254,75.3615,75.1619,75.2436,42921.0
2016-01-11 10:05:00,82.92,82.92,82.7,82.8,25453.0,75.2436,75.2436,75.0439,75.1347,25453.0
2016-01-11 10:10:00,82.83,82.91,82.72,82.81,23191.0,75.1619,75.2345,75.0621,75.1437,23191.0
2016-01-11 10:15:00,82.79,82.83,82.65,82.7,24477.0,75.1256,75.1619,74.9985,75.0439,24477.0
2016-01-11 10:20:00,82.7,82.83,82.69,82.78,32522.0,75.0439,75.1619,75.0348,75.1165,32522.0
2016-01-11 10:25:00,82.76,82.83,82.73,82.83,17351.0,75.0984,75.1619,75.0711,75.1619,17351.0
2016-01-11 10:30:00,82.8,83.15,82.79,83.11,34691.0,75.1347,75.4523,75.1256,75.416,34691.0
2016-01-11 10:35:00,83.09,83.1,82.74,82.74,24229.0,75.3978,75.4069,75.0802,75.0802,24229.0
2016-01-11 10:40:00,82.77,82.88,82.7,82.87,9713.0,75.1074,75.2073,75.0439,75.1982,9713.0
2016-01-11 10:45:00,82.85,82.87,82.64,82.64,8679.0,75.18,75.1982,74.9895,74.9895,8679.0
2016-01-11 10:50:00,82.66,82.68,82.37,82.37,7200.0,75.0076,75.0258,74.7445,74.7445,7200.0
2016-01-11 10:55:00,82.42,82.45,82.2,82.2,10343.0,74.7898,74.8171,74.5902,74.5902,10343.0
2016-01-11 11:00:00,82.2,82.25,82.09,82.09,7698.0,74.5902,74.6356,74.4904,74.4904,7698.0
2016-01-11 11:05:00,82.09,82.3,82.02,82.3,5310.0,74.4904,74.6809,74.4269,74.6809,5310.0
2016-01-11 11:10:00,82.32,82.37,82.26,82.34,4100.0,74.6991,74.7445,74.6447,74.7172,4100.0
2016-01-11 11:15:00,82.32,82.64,82.32,82.51,7600.0,74.6991,74.9895,74.6991,74.8715,7600.0
2016-01-11 11:20:00,82.5,82.64,82.45,82.58,17604.0,74.8624,74.9895,74.8171,74.935,17604.0
2016-01-11 11:25:00,82.56,82.69,82.54,82.55,9239.0,74.9169,75.0348,74.8987,74.9078,9239.0
2016-01-11 11:30:00,82.51,82.64,82.46,82.46,29604.0,74.8715,74.9895,74.8261,74.8261,29604.0
2016-01-11 11:35:00,82.48,82.68,82.45,82.57,5600.0,74.8443,75.0258,74.8171,74.926,5600.0
2016-01-11 11:40:00,82.58,82.78,82.57,82.65,6128.0,74.935,75.1165,74.926,74.9985,6128.0
2016-01-11 11:45:00,82.66,82.76,82.63,82.69,1900.0,75.0076,75.0984,74.9804,75.0348,1900.0
2016-01-11 11:50:00,82.65,82.75,82.62,82.67,2800.0,74.9985,75.0893,74.9713,75.0167,2800.0
2016-01-11 11:55:00,82.6,82.64,82.46,82.52,3398.0,74.9532,74.9895,74.8261,74.8806,3398.0
2016-01-11 12:00:00,82.51,82.51,82.21,82.21,6847.0,74.8715,74.8715,74.5993,74.5993,6847.0
2016-01-11 12:05:00,82.22,82.26,82.16,82.2,5007.0,74.6084,74.6447,74.5539,74.5902,5007.0
2016-01-11 12:10:00,82.21,82.24,82.14,82.14,5740.0,74.5993,74.6265,74.5358,74.5358,5740.0
2016-01-11 12:15:00,82.1,82.13,81.96,82.01,11281.0,74.4995,74.5267,74.3724,74.4178,11281.0
2016-01-11 12:20:00,81.98,82.02,81.96,81.98,10305.0,74.3906,74.4269,74.3724,74.3906,10305.0
2016-01-11 12:25:00,81.97,82.05,81.93,82.05,4767.0,74.3815,74.4541,74.3452,74.4541,4767.0
2016-01-11 12:30:00,82.05,82.2,82.05,82.17,8900.0,74.4541,74.5902,74.4541,74.563,8900.0
2016-01-11 12:35:00,82.17,82.17,82.02,82.02,15179.0,74.563,74.563,74.4269,74.4269,15179.0
2016-01-11 12:40:00,82.02,82.02,81.84,82.02,7442.0,74.4269,74.4269,74.2635,74.4269,7442.0
2016-01-11 12:45:00,82.02,82.07,82.01,82.06,2009.0,74.4269,74.4722,74.4178,74.4632,2009.0
2016-01-11 12:50:00,82.08,82.14,82.03,82.03,1755.0,74.4813,74.5358,74.4359,74.4359,1755.0
2016-01-11 12:55:00,82.04,82.06,81.99,82.06,20459.0,74.445,74.4632,74.3996,74.4632,20459.0
2016-01-11 13:00:00,82.09,82.2,82.03,82.2,4810.0,74.4904,74.5902,74.4359,74.5902,4810.0
2016-01-11 13:05:00,82.25,82.25,82.12,82.12,2100.0,74.6356,74.6356,74.5176,74.5176,2100.0
2016-01-11 13:10:00,82.1,82.14,81.92,81.93,2929.0,74.4995,74.5358,74.3361,74.3452,2929.0
2016-01-11 13:15:00,81.94,82.1,81.92,82.1,2200.0,74.3543,74.4995,74.3361,74.4995,2200.0
2016-01-11 13:20:00,82.06,82.09,82.04,82.07,1424.0,74.4632,74.4904,74.445,74.4722,1424.0
2016-01-11 13:25:00,82.03,82.08,81.9,81.91,4220.0,74.4359,74.4813,74.318,74.3271,4220.0
2016-01-11 13:30:00,81.85,82.07,81.85,82.07,2473.0,74.2726,74.4722,74.2726,74.4722,2473.0
2016-01-11 13:35:00,82.03,82.03,81.95,81.98,4334.0,74.4359,74.4359,74.3634,74.3906,4334.0
2016-01-11 13:40:00,82.03,82.03,81.83,81.88,4604.0,74.4359,74.4359,74.2545,74.2998,4604.0
2016-01-11 13:45:00,81.87,81.87,81.73,81.76,17696.0,74.2908,74.2908,74.1637,74.1909,17696.0
2016-01-11 13:50:00,81.75,81.75,81.64,81.73,10306.0,74.1819,74.1819,74.0821,74.1637,10306.0
2016-01-11 13:55:00,81.73,81.74,81.69,81.69,8019.0,74.1637,74.1728,74.1274,74.1274,8019.0
2016-01-11 14:00:00,81.7,81.81,81.6,81.8,11440.0,74.1365,74.2363,74.0458,74.2272,11440.0
2016-01-11 14:05:00,81.81,81.93,81.8,81.9,4735.0,74.2363,74.3452,74.2272,74.318,4735.0
2016-01-11 14:10:00,81.91,82.08,81.9,81.96,14441.0,74.3271,74.4813,74.318,74.3724,14441.0
2016-01-11 14:15:00,81.97,82.12,81.97,82.07,6360.0,74.3815,74.5176,74.3815,74.4722,6360.0
2016-01-11 14:20:00,82.05,82.07,81.99,82.0,6854.0,74.4541,74.4722,74.3996,74.4087,6854.0
2016-01-11 14:25:00,82.03,82.17,81.99,82.11,8224.0,74.4359,74.563,74.3996,74.5085,8224.0
2016-01-11 14:30:00,82.14,82.14,82.05,82.08,4400.0,74.5358,74.5358,74.4541,74.4813,4400.0
2016-01-11 14:35:00,82.07,82.19,81.98,82.19,5554.0,74.4722,74.5811,74.3906,74.5811,5554.0
2016-01-11 14:40:00,82.22,82.34,82.2,82.23,3539.0,74.6084,74.7172,74.5902,74.6174,3539.0
2016-01-11 14:45:00,82.21,82.21,82.05,82.06,6200.0,74.5993,74.5993,74.4541,74.4632,6200.0
2016-01-11 14:50:00,82.03,82.03,81.97,82.01,8000.0,74.4359,74.4359,74.3815,74.4178,8000.0
2016-01-11 14:55:00,82.01,82.24,82.01,82.24,8700.0,74.4178,74.6265,74.4178,74.6265,8700.0
2016-01-11 15:00:00,82.24,82.25,82.13,82.14,4900.0,74.6265,74.6356,74.5267,74.5358,4900.0
2016-01-11 15:05:00,82.16,82.16,81.93,81.96,8450.0,74.5539,74.5539,74.3452,74.3724,8450.0
2016-01-11 15:10:00,81.89,81.89,81.76,81.8,3700.0,74.3089,74.3089,74.1909,74.2272,3700.0
2016-01-11 15:15:00,81.8,81.82,81.68,81.82,6267.0,74.2272,74.2454,74.1183,74.2454,6267.0
2016-01-11 15:20:00,81.81,82.08,81.81,82.08,24000.0,74.2363,74.4813,74.2363,74.4813,24000.0
2016-01-11 15:25:00,82.09,82.32,82.08,82.28,22867.0,74.4904,74.6991,74.4813,74.6628,22867.0
2016-01-11 15:30:00,82.28,82.46,82.21,82.46,24018.0,74.6628,74.8261,74.5993,74.8261,24018.0
2016-01-11 15:35:00,82.44,82.52,82.32,82.51,37920.0,74.808,74.8806,74.6991,74.8715,37920.0
2016-01-11 15:40:00,82.48,82.56,82.4,82.54,11212.0,74.8443,74.9169,74.7717,74.8987,11212.0
2016-01-11 15:45:00,82.53,82.55,82.35,82.39,12221.0,74.8897,74.9078,74.7263,74.7626,12221.0
2016-01-11 15:50:00,82.42,82.52,82.41,82.51,9331.0,74.7898,74.8806,74.7808,74.8715,9331.0
2016-01-11 15:55:00,82.52,82.52,82.3,82.34,49988.0,74.8806,74.8806,74.6809,74.7172,49988.0
2016-01-12 09:30:00,83.35,83.45,83.3,83.39,19362.0,75.6337,75.7245,75.5884,75.67,19362.0
2016-01-12 09:35:00,83.41,83.81,83.41,83.79,27820.0,75.6882,76.0512,75.6882,76.033,27820.0
2016-01-12 09:40:00,83.8,83.89,83.75,83.89,34939.0,76.0421,76.1238,75.9967,76.1238,34939.0
2016-01-12 09:45:00,83.86,83.95,83.67,83.72,19592.0,76.0965,76.1782,75.9241,75.9695,19592.0
2016-01-12 09:50:00,83.74,83.76,83.44,83.44,6150.0,75.9876,76.0058,75.7154,75.7154,6150.0
2016-01-12 09:55:00,83.43,83.45,83.3,83.3,5134.0,75.7063,75.7245,75.5884,75.5884,5134.0
2016-01-12 10:00:00,83.32,83.33,83.03,83.03,7350.0,75.6065,75.6156,75.3434,75.3434,7350.0
2016-01-12 10:05:00,83.03,83.12,82.73,82.85,8193.0,75.3434,75.425,75.0711,75.18,8193.0
2016-01-12 10:10:00,82.86,83.08,82.86,82.93,7392.0,75.1891,75.3887,75.1891,75.2526,7392.0
2016-01-12 10:15:00,82.91,82.95,82.71,82.95,3505.0,75.2345,75.2708,75.053,75.2708,3505.0
2016-01-12 10:20:00,82.95,83.04,82.8,82.83,6258.0,75.2708,75.3524,75.1347,75.1619,6258.0
2016-01-12 10:25:00,82.8,82.88,82.75,82.87,4288.0,75.1347,75.2073,75.0893,75.1982,4288.0
2016-01-12 10:30:00,82.87,83.08,82.87,83.05,8041.0,75.1982,75.3887,75.1982,75.3615,8041.0
2016-01-12 10:35:00,83.04,83.17,82.85,82.86,9727.0,75.3524,75.4704,75.18,75.1891,9727.0
2016-01-12 10:40:00,82.86,82.9,82.7,82.71,3300.0,75.1891,75.2254,75.0439,75.053,3300.0
2016-01-12 10:45:00,82.72,82.72,82.52,82.54,5611.0,75.0621,75.0621,74.8806,74.8987,5611.0
2016-01-12 10:50:00,82.52,82.65,82.52,82.63,2002.0,74.8806,74.9985,74.8806,74.9804,2002.0
2016-01-12 10:55:00,82.64,82.8,82.64,82.77,3673.0,74.9895,75.1347,74.9895,75.1074,3673.0
2016-01-12 11:00:00,82.73,82.86,82.65,82.8,7790.0,75.0711,75.1891,74.9985,75.1347,7790.0
2016-01-12 11:05:00,82.79,82.79,82.68,82.71,6863.0,75.1256,75.1256,75.0258,75.053,6863.0
2016-01-12 11:10:00,82.68,82.68,82.47,82.6,6220.0,75.0258,75.0258,74.8352,74.9532,6220.0
2016-01-12 11:15:00,82.59,82.72,82.59,82.63,4074.0,74.9441,75.0621,74.9441,74.9804,4074.0
2016-01-12 11:20:00,82.63,82.63,82.44,82.44,12280.0,74.9804,74.9804,74.808,74.808,12280.0
2016-01-12 11:25:00,82.47,82.48,82.34,82.46,8403.0,74.8352,74.8443,74.7172,74.8261,8403.0
2016-01-12 11:30:00,82.48,82.48,82.31,82.31,6393.0,74.8443,74.8443,74.69,74.69,6393.0
2016-01-12 11:35:00,82.31,82.38,82.26,82.37,6368.0,74.69,74.7535,74.6447,74.7445,6368.0
2016-01-12 11:40:00,82.36,82.46,82.28,82.46,2600.0,74.7354,74.8261,74.6628,74.8261,2600.0
2016-01-12 11:45:00,82.46,82.57,82.45,82.56,2400.0,74.8261,74.926,74.8171,74.9169,2400.0
2016-01-12 11:50:00,82.58,82.59,82.47,82.54,3750.0,74.935,74.9441,74.8352,74.8987,3750.0
2016-01-12 11:55:00,82.54,82.62,82.5,82.53,4800.0,74.8987,74.9713,74.8624,74.8897,4800.0
2016-01-12 12:00:00,82.55,82.62,82.55,82.62,2400.0,74.9078,74.9713,74.9078,74.9713,2400.0
2016-01-12 12:05:00,82.62,82.62,82.48,82.48,2600.0,74.9713,74.9713,74.8443,74.8443,2600.0
2016-01-12 12:10:00,82.48,82.48,82.24,82.29,4344.0,74.8443,74.8443,74.6265,74.6719,4344.0
2016-01-12 12:15:00,82.27,82.27,82.0,82.01,8225.0,74.6537,74.6537,74.4087,74.4178,8225.0
2016-01-12 12:20:00,82.03,82.11,81.92,81.92,6696.0,74.4359,74.5085,74.3361,74.3361,6696.0
2016-01-12 12:25:00,81.92,82.08,81.92,82.01,5800.0,74.3361,74.4813,74.3361,74.4178,5800.0
2016-01-12 12:30:00,82.02,82.05,81.9,81.9,5958.0,74.4269,74.4541,74.318,74.318,5958.0
2016-01-12 12:35:00,81.87,81.88,81.75,81.88,2300.0,74.2908,74.2998,74.1819,74.2998,2300.0
2016-01-12 12:40:00,81.79,81.85,81.7,81.7,4051.0,74.2182,74.2726,74.1365,74.1365,4051.0
2016-01-12 12:45:00,81.71,81.88,81.66,81.86,6250.0,74.1456,74.2998,74.1002,74.2817,6250.0
2016-01-12 12:50:00,81.9,81.95,81.84,81.95,2300.0,74.318,74.3634,74.2635,74.3634,2300.0
2016-01-12 12:55:00,81.93,81.96,81.83,81.83,2900.0,74.3452,74.3724,74.2545,74.2545,2900.0
2016-01-12 13:00:00,81.86,82.05,81.84,81.99,5500.0,74.2817,74.4541,74.2635,74.3996,5500.0
2016-01-12 13:05:00,81.98,82.11,81.96,82.11,4274.0,74.3906,74.5085,74.3724,74.5085,4274.0
2016-01-12 13:10:00,82.09,82.28,82.03,82.23,5150.0,74.4904,74.6628,74.4359,74.6174,5150.0
2016-01-12 13:15:00,82.14,82.14,82.07,82.08,5100.0,74.5358,74.5358,74.4722,74.4813,5100.0
2016-01-12 13:20:00,82.05,82.05,81.94,81.96,8775.0,74.4541,74.4541,74.3543,74.3724,8775.0
2016-01-12 13:25:00,81.92,82.04,81.88,82.0,3765.0,74.3361,74.445,74.2998,74.4087,3765.0
2016-01-12 13:30:00,82.05,82.1,81.96,81.98,4681.0,74.4541,74.4995,74.3724,74.3906,4681.0
2016-01-12 13:35:00,81.99,82.08,81.94,82.04,4081.0,74.3996,74.4813,74.3543,74.445,4081.0
2016-01-12 13:40:00,82.04,82.28,82.04,82.28,4609.0,74.445,74.6628,74.445,74.6628,4609.0
2016-01-12 13:45:00,82.29,82.29,82.09,82.19,5256.0,74.6719,74.6719,74.4904,74.5811,5256.0
2016-01-12 13:50:00,82.21,82.3,82.2,82.29,7082.0,74.5993,74.6809,74.5902,74.6719,7082.0
2016-01-12 13:55:00,82.3,82.34,82.25,82.25,7650.0,74.6809,74.7172,74.6356,74.6356,7650.0
2016-01-12 14:00:00,82.25,82.27,82.05,82.05,15096.0,74.6356,74.6537,74.4541,74.4541,15096.0
2016-01-12 14:05:00,82.05,82.15,82.0,82.12,11900.0,74.4541,74.5448,74.4087,74.5176,11900.0
2016-01-12 14:10:00,82.2,82.28,82.12,82.14,11027.0,74.5902,74.6628,74.5176,74.5358,11027.0
2016-01-12 14:15:00,82.14,82.15,82.0,82.06,5500.0,74.5358,74.5448,74.4087,74.4632,5500.0
2016-01-12 14:20:00,82.02,82.25,81.99,82.23,3700.0,74.4269,74.6356,74.3996,74.6174,3700.0
2016-01-12 14:25:00,82.29,82.38,82.25,82.26,12939.0,74.6719,74.7535,74.6356,74.6447,12939.0
2016-01-12 14:30:00,82.25,82.4,82.16,82.39,22100.0,74.6356,74.7717,74.5539,74.7626,22100.0
2016-01-12 14:35:00,82.39,82.42,82.21,82.39,12881.0,74.7626,74.7898,74.5993,74.7626,12881.0
2016-01-12 14:40:00,82.41,82.41,82.22,82.22,14550.0,74.7808,74.7808,74.6084,74.6084,14550.0
2016-01-12 14:45:00,82.2,82.26,82.15,82.16,9281.0,74.5902,74.6447,74.5448,74.5539,9281.0
2016-01-12 14:50:00,82.15,82.35,82.08,82.34,8510.0,74.5448,74.7263,74.4813,74.7172,8510.0
2016-01-12 14:55:00,82.33,82.62,82.24,82.46,35651.0,74.7082,74.9713,74.6265,74.8261,35651.0
2016-01-12 15:00:00,82.49,82.51,82.35,82.38,4250.0,74.8534,74.8715,74.7263,74.7535,4250.0
2016-01-12 15:05:00,82.4,82.42,82.26,82.26,3400.0,74.7717,74.7898,74.6447,74.6447,3400.0
2016-01-12 15:10:00,82.26,82.34,82.25,82.31,2300.0,74.6447,74.7172,74.6356,74.69,2300.0
2016-01-12 15:15:00,82.33,82.43,82.28,82.43,5958.0,74.7082,74.7989,74.6628,74.7989,5958.0
2016-01-12 15:20:00,82.44,82.6,82.41,82.57,14146.0,74.808,74.9532,74.7808,74.926,14146.0
2016-01-12 15:25:00,82.58,82.59,82.41,82.41,33620.0,74.935,74.9441,74.7808,74.7808,33620.0
2016-01-12 15:30:00,82.41,82.52,82.32,82.46,16300.0,74.7808,74.8806,74.6991,74.8261,16300.0
2016-01-12 15:35:00,82.45,82.63,82.42,82.43,14258.0,74.8171,74.9804,74.7898,74.7989,14258.0
2016-01-12 15:40:00,82.41,82.67,82.41,82.67,19765.0,74.7808,75.0167,74.7808,75.0167,19765.0
2016-01-12 15:45:00,82.7,82.72,82.58,82.72,38537.0,75.0439,75.0621,74.935,75.0621,38537.0
2016-01-12 15:50:00,82.7,82.83,82.62,82.68,25561.0,75.0439,75.1619,74.9713,75.0258,25561.0
2016-01-12 15:55:00,82.66,82.69,82.59,82.66,33592.0,75.0076,75.0348,74.9441,75.0076,33592.0
2016-01-13 09:30:00,82.73,82.89,82.65,82.83,21637.0,75.0711,75.2163,74.9985,75.1619,21637.0
2016-01-13 09:35:00,82.84,83.06,82.84,83.03,10222.0,75.171,75.3706,75.171,75.3434,10222.0
2016-01-13 09:40:00,83.07,83.1,82.77,82.77,9485.0,75.3797,75.4069,75.1074,75.1074,9485.0
2016-01-13 09:45:00,82.74,82.79,82.68,82.68,8427.0,75.0802,75.1256,75.0258,75.0258,8427.0
2016-01-13 09:50:00,82.68,82.69,82.45,82.49,12560.0,75.0258,75.0348,74.8171,74.8534,12560.0
2016-01-13 09:55:00,82.52,82.7,82.5,82.64,24662.0,74.8806,75.0439,74.8624,74.9895,24662.0
2016-01-13 10:00:00,82.6,82.61,82.35,82.43,14439.0,74.9532,74.9623,74.7263,74.7989,14439.0
2016-01-13 10:05:00,82.48,82.5,82.31,82.4,5646.0,74.8443,74.8624,74.69,74.7717,5646.0
2016-01-13 10:10:00,82.44,82.45,82.13,82.2,6100.0,74.808,74.8171,74.5267,74.5902,6100.0
2016-01-13 10:15:00,82.19,82.2,82.02,82.11,13407.0,74.5811,74.5902,74.4269,74.5085,13407.0
2016-01-13 10:20:00,82.14,82.35,82.11,82.35,6467.0,74.5358,74.7263,74.5085,74.7263,6467.0
2016-01-13 10:25:00,82.31,82.34,82.2,82.34,6326.0,74.69,74.7172,74.5902,74.7172,6326.0
2016-01-13 10:30:00,82.36,82.36,81.94,82.04,18975.0,74.7354,74.7354,74.3543,74.445,18975.0
2016-01-13 10:35:00,82.1,82.22,81.84,81.84,9036.0,74.4995,74.6084,74.2635,74.2635,9036.0
2016-01-13 10:40:00,81.85,82.09,81.74,82.01,8025.0,74.2726,74.4904,74.1728,74.4178,8025.0
2016-01-13 10:45:00,82.0,82.17,81.93,82.09,7373.0,74.4087,74.563,74.3452,74.4904,7373.0
2016-01-13 10:50:00,82.13,82.17,81.85,81.85,8203.0,74.5267,74.563,74.2726,74.2726,8203.0
2016-01-13 10:55:00,81.83,82.02,81.76,82.02,6200.0,74.2545,74.4269,74.1909,74.4269,6200.0
2016-01-13 11:00:00,81.97,81.97,81.72,81.72,5560.0,74.3815,74.3815,74.1546,74.1546,5560.0
2016-01-13 11:05:00,81.72,81.77,81.63,81.63,5296.0,74.1546,74.2,74.073,74.073,5296.0
2016-01-13 11:10:00,81.67,81.78,81.64,81.72,7152.0,74.1093,74.2091,74.0821,74.1546,7152.0
2016-01-13 11:15:00,81.74,81.91,81.74,81.9,7942.0,74.1728,74.3271,74.1728,74.318,7942.0
2016-01-13 11:20:00,81.88,81.88,81.64,81.64,4670.0,74.2998,74.2998,74.0821,74.0821,4670.0
2016-01-13 11:25:00,81.62,81.66,81.58,81.64,6610.0,74.0639,74.1002,74.0276,74.0821,6610.0
2016-01-13 11:30:00,81.64,81.76,81.61,81.64,5787.0,74.0821,74.1909,74.0548,74.0821,5787.0
2016-01-13 11:35:00,81.74,81.88,81.74,81.76,22100.0,74.1728,74.2998,74.1728,74.1909,22100.0
2016-01-13 11:40:00,81.73,81.81,81.72,81.81,1200.0,74.1637,74.2363,74.1546,74.2363,1200.0
2016-01-13 11:45:00,81.76,81.77,81.66,81.66,3344.0,74.1909,74.2,74.1002,74.1002,3344.0
2016-01-13 11:50:00,81.74,81.77,81.66,81.7,700.0,74.1728,74.2,74.1002,74.1365,700.0
2016-01-13 11:55:00,81.67,81.67,81.44,81.48,6049.0,74.1093,74.1093,73.9006,73.9369,6049.0
2016-01-13 12:00:00,81.59,81.6,81.5,81.52,1800.0,74.0367,74.0458,73.955,73.9732,1800.0
2016-01-13 12:05:00,81.49,81.53,81.38,81.45,3400.0,73.9459,73.9822,73.8461,73.9096,3400.0
2016-01-13 12:10:00,81.43,81.56,81.4,81.47,3700.0,73.8915,74.0095,73.8643,73.9278,3700.0
2016-01-13 12:15:00,81.55,81.6,81.38,81.47,3002.0,74.0004,74.0458,73.8461,73.9278,3002.0
2016-01-13 12:20:00,81.44,81.55,81.41,81.53,1674.0,73.9006,74.0004,73.8733,73.9822,1674.0
2016-01-13 12:25:00,81.52,81.54,81.38,81.49,4727.0,73.9732,73.9913,73.8461,73.9459,4727.0
2016-01-13 12:30:00,81.46,81.46,81.27,81.42,7900.0,73.9187,73.9187,73.7463,73.8824,7900.0
2016-01-13 12:35:00,81.38,81.41,81.33,81.36,7900.0,73.8461,73.8733,73.8007,73.828,7900.0
2016-01-13 12:40:00,81.38,81.44,81.35,81.42,4226.0,73.8461,73.9006,73.8189,73.8824,4226.0
2016-01-13 12:45:00,81.42,81.48,81.4,81.44,6820.0,73.8824,73.9369,73.8643,73.9006,6820.0
2016-01-13 12:50:00,81.43,81.43,81.26,81.29,6780.0,73.8915,73.8915,73.7372,73.7645,6780.0
2016-01-13 12:55:00,81.28,81.31,81.15,81.23,14914.0,73.7554,73.7826,73.6374,73.71,14914.0
2016-01-13 13:00:00,81.21,81.37,81.18,81.32,10914.0,73.6919,73.837,73.6646,73.7917,10914.0
2016-01-13 13:05:00,81.32,81.37,81.29,81.33,10476.0,73.7917,73.837,73.7645,73.8007,10476.0
2016-01-13 13:10:00,81.35,81.4,81.29,81.39,4159.0,73.8189,73.8643,73.7645,73.8552,4159.0
2016-01-13 13:15:00,81.35,81.37,81.22,81.31,3085.0,73.8189,73.837,73.7009,73.7826,3085.0
2016-01-13 13:20:00,81.31,81.32,81.18,81.28,3200.0,73.7826,73.7917,73.6646,73.7554,3200.0
2016-01-13 13:25:00,81.22,81.23,81.11,81.18,4618.0,73.7009,73.71,73.6011,73.6646,4618.0
2016-01-13 13:30:00,81.17,81.26,81.1,81.17,8696.0,73.6556,73.7372,73.592,73.6556,8696.0
2016-01-13 13:35:00,81.21,81.23,80.85,80.85,5400.0,73.6919,73.71,73.3652,73.3652,5400.0
2016-01-13 13:40:00,80.88,80.99,80.83,80.85,12741.0,73.3924,73.4922,73.347,73.3652,12741.0
2016-01-13 13:45:00,80.84,80.89,80.7,80.7,4175.0,73.3561,73.4015,73.2291,73.2291,4175.0
2016-01-13 13:50:00,80.72,80.9,80.64,80.83,10924.0,73.2472,73.4106,73.1746,73.347,10924.0
2016-01-13 13:55:00,80.85,80.87,80.58,80.59,4938.0,73.3652,73.3833,73.1202,73.1293,4938.0
2016-01-13 14:00:00,80.62,80.75,80.5,80.68,7809.0,73.1565,73.2744,73.0476,73.2109,7809.0
2016-01-13 14:05:00,80.63,80.71,80.52,80.62,8988.0,73.1656,73.2381,73.0657,73.1565,8988.0
2016-01-13 14:10:00,80.63,80.73,80.62,80.62,4367.0,73.1656,73.2563,73.1565,73.1565,4367.0
2016-01-13 14:15:00,80.62,80.63,80.5,80.59,5402.0,73.1565,73.1656,73.0476,73.1293,5402.0
2016-01-13 14:20:00,80.54,80.59,80.47,80.51,4765.0,73.0839,73.1293,73.0204,73.0567,4765.0
2016-01-13 14:25:00,80.52,80.71,80.39,80.71,12450.0,73.0657,73.2381,72.9478,73.2381,12450.0
2016-01-13 14:30:00,80.67,80.69,80.12,80.12,5285.0,73.2018,73.22,72.7028,72.7028,5285.0
2016-01-13 14:35:00,80.08,80.2,79.99,80.2,39352.0,72.6665,72.7754,72.5848,72.7754,39352.0
2016-01-13 14:40:00,80.17,80.17,79.87,79.87,25591.0,72.7481,72.7481,72.4759,72.4759,25591.0
2016-01-13 14:45:00,79.92,80.1,79.92,80.1,14722.0,72.5213,72.6846,72.5213,72.6846,14722.0
2016-01-13 14:50:00,80.14,80.42,80.14,80.37,8708.0,72.7209,72.975,72.7209,72.9296,8708.0
2016-01-13 14:55:00,80.33,80.39,80.24,80.24,7390.0,72.8933,72.9478,72.8117,72.8117,7390.0
2016-01-13 15:00:00,80.25,80.37,80.22,80.3,7389.0,72.8207,72.9296,72.7935,72.8661,7389.0
2016-01-13 15:05:00,80.28,80.37,80.24,80.3,8007.0,72.848,72.9296,72.8117,72.8661,8007.0
2016-01-13 15:10:00,80.28,80.32,80.19,80.22,7775.0,72.848,72.8843,72.7663,72.7935,7775.0
2016-01-13 15:15:00,80.14,80.42,80.14,80.31,12177.0,72.7209,72.975,72.7209,72.8752,12177.0
2016-01-13 15:20:00,80.32,80.36,80.23,80.35,13600.0,72.8843,72.9205,72.8026,72.9115,13600.0
2016-01-13 15:25:00,80.37,80.46,80.22,80.22,12045.0,72.9296,73.0113,72.7935,72.7935,12045.0
2016-01-13 15:30:00,80.22,80.4,80.22,80.29,17127.0,72.7935,72.9568,72.7935,72.857,17127.0
2016-01-13 15:35:00,80.26,80.3,80.11,80.22,8629.0,72.8298,72.8661,72.6937,72.7935,8629.0
2016-01-13 15:40:00,80.22,80.34,80.11,80.11,10793.0,72.7935,72.9024,72.6937,72.6937,10793.0
2016-01-13 15:45:00,80.09,80.11,80.0,80.01,33575.0,72.6755,72.6937,72.5939,72.603,33575.0
2016-01-13 15:50:00,80.01,80.1,80.0,80.05,23299.0,72.603,72.6846,72.5939,72.6392,23299.0
2016-01-13 15:55:00,80.06,80.13,80.0,80.01,52043.0,72.6483,72.7118,72.5939,72.603,52043.0
2016-01-14 09:30:00,82.29,82.44,81.83,81.88,49539.0,74.6719,74.808,74.2545,74.2998,49539.0
2016-01-14 09:35:00,81.85,81.85,81.43,81.51,74948.0,74.2726,74.2726,73.8915,73.9641,74948.0
2016-01-14 09:40:00,81.51,81.66,81.17,81.61,88982.0,73.9641,74.1002,73.6556,74.0548,88982.0
2016-01-14 09:45:00,81.58,81.66,81.48,81.56,25613.0,74.0276,74.1002,73.9369,74.0095,25613.0
2016-01-14 09:50:00,81.51,81.58,81.2,81.2,41275.0,73.9641,74.0276,73.6828,73.6828,41275.0
2016-01-14 09:55:00,81.18,81.38,81.1,81.18,13245.0,73.6646,73.8461,73.592,73.6646,13245.0
2016-01-14 10:00:00,81.1,81.22,81.07,81.22,18829.0,73.592,73.7009,73.5648,73.7009,18829.0
2016-01-14 10:05:00,81.2,81.41,81.19,81.31,21982.0,73.6828,73.8733,73.6737,73.7826,21982.0
2016-01-14 10:10:00,81.26,81.4,81.11,81.33,53158.0,73.7372,73.8643,73.6011,73.8007,53158.0
2016-01-14 10:15:00,81.33,81.5,81.25,81.5,23503.0,73.8007,73.955,73.7282,73.955,23503.0
2016-01-14 10:20:00,81.57,81.76,81.46,81.73,25301.0,74.0185,74.1909,73.9187,74.1637,25301.0
2016-01-14 10:25:00,81.72,81.86,81.59,81.76,25808.0,74.1546,74.2817,74.0367,74.1909,25808.0
2016-01-14 10:30:00,81.79,82.1,81.69,82.05,22053.0,74.2182,74.4995,74.1274,74.4541,22053.0
2016-01-14 10:35:00,81.98,82.23,81.98,82.04,21105.0,74.3906,74.6174,74.3906,74.445,21105.0
2016-01-14 10:40:00,82.01,82.29,81.87,82.28,21485.0,74.4178,74.6719,74.2908,74.6628,21485.0
2016-01-14 10:45:00,82.28,82.42,82.25,82.38,6508.0,74.6628,74.7898,74.6356,74.7535,6508.0
2016-01-14 10:50:00,82.39,82.45,82.25,82.25,8448.0,74.7626,74.8171,74.6356,74.6356,8448.0
2016-01-14 10:55:00,82.26,82.26,81.82,81.86,17456.0,74.6447,74.6447,74.2454,74.2817,17456.0
2016-01-14 11:00:00,81.87,81.97,81.65,81.65,15873.0,74.2908,74.3815,74.0911,74.0911,15873.0
2016-01-14 11:05:00,81.65,81.83,81.52,81.56,11146.0,74.0911,74.2545,73.9732,74.0095,11146.0
2016-01-14 11:10:00,81.54,81.77,81.5,81.72,11308.0,73.9913,74.2,73.955,74.1546,11308.0
2016-01-14 11:15:00,81.71,81.73,81.41,81.41,11991.0,74.1456,74.1637,73.8733,73.8733,11991.0
2016-01-14 11:20:00,81.45,81.54,81.38,81.43,5535.0,73.9096,73.9913,73.8461,73.8915,5535.0
2016-01-14 11:25:00,81.47,81.63,81.34,81.63,6708.0,73.9278,74.073,73.8098,74.073,6708.0
2016-01-14 11:30:00,81.66,81.67,81.42,81.59,10080.0,74.1002,74.1093,73.8824,74.0367,10080.0
2016-01-14 11:35:00,81.53,81.57,81.44,81.53,1174.0,73.9822,74.0185,73.9006,73.9822,1174.0
2016-01-14 11:40:00,81.5,81.71,81.5,81.7,2200.0,73.955,74.1456,73.955,74.1365,2200.0
2016-01-14 11:45:00,81.8,81.85,81.76,81.85,1400.0,74.2272,74.2726,74.1909,74.2726,1400.0
2016-01-14 11:50:00,81.81,81.9,81.78,81.9,1500.0,74.2363,74.318,74.2091,74.318,1500.0
2016-01-14 11:55:00,81.99,82.06,81.94,81.96,6695.0,74.3996,74.4632,74.3543,74.3724,6695.0
2016-01-14 12:00:00,82.0,82.17,81.99,82.11,1666.0,74.4087,74.563,74.3996,74.5085,1666.0
2016-01-14 12:05:00,82.06,82.08,81.91,81.92,5974.0,74.4632,74.4813,74.3271,74.3361,5974.0
2016-01-14 12:10:00,81.88,81.92,81.83,81.88,1200.0,74.2998,74.3361,74.2545,74.2998,1200.0
2016-01-14 12:15:00,81.92,82.16,81.89,82.16,3756.0,74.3361,74.5539,74.3089,74.5539,3756.0
2016-01-14 12:20:00,82.13,82.26,82.0,82.19,4200.0,74.5267,74.6447,74.4087,74.5811,4200.0
2016-01-14 12:25:00,82.2,82.22,82.14,82.17,1611.0,74.5902,74.6084,74.5358,74.563,1611.0
2016-01-14 12:30:00,82.11,82.29,82.09,82.09,4660.0,74.5085,74.6719,74.4904,74.4904,4660.0
2016-01-14 12:35:00,82.15,82.35,82.15,82.3,2431.0,74.5448,74.7263,74.5448,74.6809,2431.0
2016-01-14 12:40:00,82.39,82.48,82.28,82.3,2316.0,74.7626,74.8443,74.6628,74.6809,2316.0
2016-01-14 12:45:00,82.23,82.36,82.19,82.3,2500.0,74.6174,74.7354,74.5811,74.6809,2500.0
2016-01-14 12:50:00,82.3,82.33,82.21,82.32,1805.0,74.6809,74.7082,74.5993,74.6991,1805.0
2016-01-14 12:55:00,82.33,82.44,82.33,82.35,22963.0,74.7082,74.808,74.7082,74.7263,22963.0
2016-01-14 13:00:00,82.31,82.48,82.26,82.47,13600.0,74.69,74.8443,74.6447,74.8352,13600.0
2016-01-14 13:05:00,82.48,82.64,82.46,82.61,1835.0,74.8443,74.9895,74.8261,74.9623,1835.0
2016-01-14 13:10:00,82.64,82.66,82.47,82.52,4100.0,74.9895,75.0076,74.8352,74.8806,4100.0
2016-01-14 13:15:00,82.55,82.62,82.48,82.62,5949.0,74.9078,74.9713,74.8443,74.9713,5949.0
2016-01-14 13:20:00,82.61,82.75,82.61,82.67,5405.0,74.9623,75.0893,74.9623,75.0167,5405.0
2016-01-14 13:25:00,82.65,82.74,82.64,82.74,4703.0,74.9985,75.0802,74.9895,75.0802,4703.0
2016-01-14 13:30:00,82.73,82.87,82.69,82.87,6112.0,75.0711,75.1982,75.0348,75.1982,6112.0
2016-01-14 13:35:00,82.9,82.96,82.6,82.6,14588.0,75.2254,75.2798,74.9532,74.9532,14588.0
2016-01-14 13:40:00,82.58,82.7,82.49,82.5,13350.0,74.935,75.0439,74.8534,74.8624,13350.0
2016-01-14 13:45:00,82.5,82.57,82.41,82.5,3200.0,74.8624,74.926,74.7808,74.8624,3200.0
2016-01-14 13:50:00,82.52,82.69,82.45,82.66,9250.0,74.8806,75.0348,74.8171,75.0076,9250.0
2016-01-14 13:55:00,82.66,82.79,82.64,82.69,14500.0,75.0076,75.1256,74.9895,75.0348,14500.0
2016-01-14 14:00:00,82.69,82.8,82.58,82.64,16450.0,75.0348,75.1347,74.935,74.9895,16450.0
2016-01-14 14:05:00,82.68,82.79,82.64,82.69,8978.0,75.0258,75.1256,74.9895,75.0348,8978.0
2016-01-14 14:10:00,82.71,82.81,82.64,82.77,17533.0,75.053,75.1437,74.9895,75.1074,17533.0
2016-01-14 14:15:00,82.82,83.06,82.77,82.81,12867.0,75.1528,75.3706,75.1074,75.1437,12867.0
2016-01-14 14:20:00,82.86,83.05,82.81,83.05,6800.0,75.1891,75.3615,75.1437,75.3615,6800.0
2016-01-14 14:25:00,83.0,83.19,82.98,83.18,13583.0,75.3161,75.4886,75.298,75.4795,13583.0
2016-01-14 14:30:00,83.2,83.31,83.08,83.23,12900.0,75.4976,75.5974,75.3887,75.5249,12900.0
2016-01-14 14:35:00,83.22,83.26,83.1,83.18,11210.0,75.5158,75.5521,75.4069,75.4795,11210.0
2016-01-14 14:40:00,83.2,83.2,83.11,83.13,8800.0,75.4976,75.4976,75.416,75.4341,8800.0
2016-01-14 14:45:00,83.14,83.22,83.03,83.06,13413.0,75.4432,75.5158,75.3434,75.3706,13413.0
2016-01-14 14:50:00,83.09,83.1,82.97,83.0,23832.0,75.3978,75.4069,75.2889,75.3161,23832.0
2016-01-14 14:55:00,83.0,83.12,82.98,83.09,32776.0,75.3161,75.425,75.298,75.3978,32776.0
2016-01-14 15:00:00,83.11,83.15,83.08,83.09,10493.0,75.416,75.4523,75.3887,75.3978,10493.0
2016-01-14 15:05:00,83.09,83.3,83.09,83.3,12978.0,75.3978,75.5884,75.3978,75.5884,12978.0
2016-01-14 15:10:00,83.32,83.32,83.21,83.24,5200.0,75.6065,75.6065,75.5067,75.5339,5200.0
2016-01-14 15:15:00,83.28,83.45,83.28,83.3,10126.0,75.5702,75.7245,75.5702,75.5884,10126.0
2016-01-14 15:20:00,83.34,83.41,83.3,83.38,9794.0,75.6247,75.6882,75.5884,75.661,9794.0
2016-01-14 15:25:00,83.4,83.49,83.23,83.23,5400.0,75.6791,75.7608,75.5249,75.5249,5400.0
2016-01-14 15:30:00,83.26,83.26,82.91,82.93,8719.0,75.5521,75.5521,75.2345,75.2526,8719.0
2016-01-14 15:35:00,82.95,83.05,82.82,82.91,9509.0,75.2708,75.3615,75.1528,75.2345,9509.0
2016-01-14 15:40:00,82.91,83.04,82.89,83.0,8019.0,75.2345,75.3524,75.2163,75.3161,8019.0
2016-01-14 15:45:00,83.02,83.13,82.97,83.0,11370.0,75.3343,75.4341,75.2889,75.3161,11370.0
2016-01-14 15:50:00,83.02,83.1,82.85,82.92,21527.0,75.3343,75.4069,75.18,75.2436,21527.0
2016-01-14 15:55:00,82.92,83.06,82.88,82.9,33758.0,75.2436,75.3706,75.2073,75.2254,33758.0
2016-01-15 09:30:00,78.66,79.12,78.44,79.09,130667.0,71.3779,71.7953,71.1783,71.7681,130667.0
2016-01-15 09:35:00,79.12,79.45,79.07,79.19,65288.0,71.7953,72.0948,71.75,71.8589,65288.0
2016-01-15 09:40:00,79.22,79.22,78.77,79.09,34273.0,71.8861,71.8861,71.4777,71.7681,34273.0
2016-01-15 09:45:00,79.08,79.35,79.01,79.34,37890.0,71.759,72.0041,71.6955,71.995,37890.0
2016-01-15 09:50:00,79.32,79.37,79.02,79.09,69023.0,71.9768,72.0222,71.7046,71.7681,69023.0
2016-01-15 09:55:00,79.06,79.13,78.6,78.6,16287.0,71.7409,71.8044,71.3235,71.3235,16287.0
2016-01-15 10:00:00,78.55,78.67,78.39,78.51,23628.0,71.2781,71.387,71.1329,71.2418,23628.0
2016-01-15 10:05:00,78.53,78.74,78.45,78.61,13770.0,71.26,71.4505,71.1874,71.3326,13770.0
2016-01-15 10:10:00,78.56,78.63,78.44,78.54,9067.0,71.2872,71.3507,71.1783,71.269,9067.0
2016-01-15 10:15:00,78.53,78.7,78.53,78.67,4746.0,71.26,71.4142,71.26,71.387,4746.0
2016-01-15 10:20:00,78.69,79.06,78.66,79.01,11200.0,71.4052,71.7409,71.3779,71.6955,11200.0
2016-01-15 10:25:00,78.97,79.08,78.83,78.85,5425.0,71.6592,71.759,71.5322,71.5503,5425.0
2016-01-15 10:30:00,78.81,79.16,78.81,79.1,8380.0,71.514,71.8316,71.514,71.7772,8380.0
2016-01-15 10:35:00,79.15,79.3,79.15,79.29,5000.0,71.8226,71.9587,71.8226,71.9496,5000.0
2016-01-15 10:40:00,79.26,79.29,79.05,79.05,5950.0,71.9224,71.9496,71.7318,71.7318,5950.0
2016-01-15 10:45:00,79.04,79.15,78.92,79.12,7257.0,71.7227,71.8226,71.6139,71.7953,7257.0
2016-01-15 10:50:00,79.1,79.11,78.64,78.64,3632.0,71.7772,71.7863,71.3598,71.3598,3632.0
2016-01-15 10:55:00,78.62,78.73,78.28,78.37,11991.0,71.3416,71.4414,71.0331,71.1148,11991.0
2016-01-15 11:00:00,78.35,78.53,78.28,78.49,8970.0,71.0966,71.26,71.0331,71.2237,8970.0
2016-01-15 11:05:00,78.44,78.5,78.34,78.37,4200.0,71.1783,71.2327,71.0876,71.1148,4200.0
2016-01-15 11:10:00,78.38,78.38,78.22,78.36,8733.0,71.1239,71.1239,70.9787,71.1057,8733.0
2016-01-15 11:15:00,78.35,78.39,78.07,78.15,38688.0,71.0966,71.1329,70.8425,70.9151,38688.0
2016-01-15 11:20:00,78.15,78.26,78.12,78.23,20417.0,70.9151,71.015,70.8879,70.9877,20417.0
2016-01-15 11:25:00,78.35,78.43,78.17,78.43,17855.0,71.0966,71.1692,70.9333,71.1692,17855.0
2016-01-15 11:30:00,78.36,78.55,78.36,78.51,29656.0,71.1057,71.2781,71.1057,71.2418,29656.0
2016-01-15 11:35:00,78.48,78.51,78.29,78.31,4793.0,71.2146,71.2418,71.0422,71.0603,4793.0
2016-01-15 11:40:00,78.3,78.31,78.12,78.17,6514.0,71.0513,71.0603,70.8879,70.9333,6514.0
2016-01-15 11:45:00,78.22,78.31,78.15,78.15,1864.0,70.9787,71.0603,70.9151,70.9151,1864.0
2016-01-15 11:50:00,78.2,78.28,78.2,78.2,1200.0,70.9605,71.0331,70.9605,70.9605,1200.0
2016-01-15 11:55:00,78.15,78.21,78.02,78.09,1900.0,70.9151,70.9696,70.7972,70.8607,1900.0
2016-01-15 12:00:00,78.11,78.11,78.0,78.0,2015.0,70.8788,70.8788,70.779,70.779,2015.0
2016-01-15 12:05:00,77.99,78.13,77.99,78.13,1300.0,70.77,70.897,70.77,70.897,1300.0
2016-01-15 12:10:00,78.16,78.22,78.0,78.05,1700.0,70.9242,70.9787,70.779,70.8244,1700.0
2016-01-15 12:15:00,78.01,78.01,77.69,77.69,1400.0,70.7881,70.7881,70.4977,70.4977,1400.0
2016-01-15 12:20:00,77.68,77.73,77.54,77.57,6258.0,70.4887,70.534,70.3616,70.3888,6258.0
2016-01-15 12:25:00,77.57,77.62,77.37,77.56,6200.0,70.3888,70.4342,70.2074,70.3798,6200.0
2016-01-15 12:30:00,77.5,77.52,77.21,77.21,2000.0,70.3253,70.3435,70.0622,70.0622,2000.0
2016-01-15 12:35:00,77.27,77.33,77.17,77.32,2590.0,70.1166,70.1711,70.0259,70.162,2590.0
2016-01-15 12:40:00,77.25,77.45,77.2,77.45,10678.0,70.0985,70.2799,70.0531,70.2799,10678.0
2016-01-15 12:45:00,77.5,77.68,77.49,77.61,2366.0,70.3253,70.4887,70.3162,70.4251,2366.0
2016-01-15 12:50:00,77.64,77.77,77.54,77.67,6935.0,70.4524,70.5703,70.3616,70.4796,6935.0
2016-01-15 12:55:00,77.67,77.67,77.59,77.66,3033.0,70.4796,70.4796,70.407,70.4705,3033.0
2016-01-15 13:00:00,77.65,77.89,77.61,77.74,15581.0,70.4614,70.6792,70.4251,70.5431,15581.0
2016-01-15 13:05:00,77.72,77.72,77.47,77.5,3491.0,70.525,70.525,70.2981,70.3253,3491.0
2016-01-15 13:10:00,77.45,77.8,77.45,77.72,5561.0,70.2799,70.5975,70.2799,70.525,5561.0
2016-01-15 13:15:00,77.68,77.84,77.67,77.84,5124.0,70.4887,70.6338,70.4796,70.6338,5124.0
2016-01-15 13:20:00,77.85,77.91,77.71,77.76,7385.0,70.6429,70.6974,70.5159,70.5612,7385.0
2016-01-15 13:25:00,77.77,77.84,77.63,77.63,5826.0,70.5703,70.6338,70.4433,70.4433,5826.0
2016-01-15 13:30:00,77.63,77.71,77.52,77.69,4389.0,70.4433,70.5159,70.3435,70.4977,4389.0
2016-01-15 13:35:00,77.73,77.78,77.43,77.47,10997.0,70.534,70.5794,70.2618,70.2981,10997.0
2016-01-15 13:40:00,77.53,77.78,77.53,77.78,7219.0,70.3525,70.5794,70.3525,70.5794,7219.0
2016-01-15 13:45:00,77.77,77.82,77.68,77.69,4100.0,70.5703,70.6157,70.4887,70.4977,4100.0
2016-01-15 13:50:00,77.65,77.81,77.6,77.73,6053.0,70.4614,70.6066,70.4161,70.534,6053.0
2016-01-15 13:55:00,77.72,77.77,77.65,77.68,5800.0,70.525,70.5703,70.4614,70.4887,5800.0
2016-01-15 14:00:00,77.66,77.66,77.48,77.48,4898.0,70.4705,70.4705,70.3072,70.3072,4898.0
2016-01-15 14:05:00,77.5,77.72,77.49,77.72,9900.0,70.3253,70.525,70.3162,70.525,9900.0
2016-01-15 14:10:00,77.73,77.97,77.73,77.91,8136.0,70.534,70.7518,70.534,70.6974,8136.0
2016-01-15 14:15:00,77.94,77.94,77.65,77.78,9800.0,70.7246,70.7246,70.4614,70.5794,9800.0
2016-01-15 14:20:00,77.81,77.81,77.59,77.65,4200.0,70.6066,70.6066,70.407,70.4614,4200.0
2016-01-15 14:25:00,77.64,77.77,77.49,77.49,5602.0,70.4524,70.5703,70.3162,70.3162,5602.0
2016-01-15 14:30:00,77.48,77.54,77.4,77.45,9746.0,70.3072,70.3616,70.2346,70.2799,9746.0
2016-01-15 14:35:00,77.46,77.51,77.39,77.48,7600.0,70.289,70.3344,70.2255,70.3072,7600.0
2016-01-15 14:40:00,77.51,77.71,77.49,77.63,12598.0,70.3344,70.5159,70.3162,70.4433,12598.0
2016-01-15 14:45:00,77.64,77.76,77.64,77.73,10350.0,70.4524,70.5612,70.4524,70.534,10350.0
2016-01-15 14:50:00,77.71,77.92,77.69,77.9,12128.0,70.5159,70.7064,70.4977,70.6883,12128.0
2016-01-15 14:55:00,77.9,78.06,77.89,78.04,27719.0,70.6883,70.8335,70.6792,70.8153,27719.0
2016-01-15 15:00:00,78.03,78.18,77.96,78.17,16991.0,70.8063,70.9424,70.7427,70.9333,16991.0
2016-01-15 15:05:00,78.18,78.22,78.05,78.05,18248.0,70.9424,70.9787,70.8244,70.8244,18248.0
2016-01-15 15:10:00,78.04,78.05,77.9,77.96,17621.0,70.8153,70.8244,70.6883,70.7427,17621.0
2016-01-15 15:15:00,77.97,77.98,77.66,77.69,24143.0,70.7518,70.7609,70.4705,70.4977,24143.0
2016-01-15 15:20:00,77.68,77.81,77.68,77.78,36478.0,70.4887,70.6066,70.4887,70.5794,36478.0
2016-01-15 15:25:00,77.76,77.96,77.76,77.92,20401.0,70.5612,70.7427,70.5612,70.7064,20401.0
2016-01-15 15:30:00,77.95,78.01,77.87,77.96,23241.0,70.7337,70.7881,70.6611,70.7427,23241.0
2016-01-15 15:35:00,77.95,77.96,77.68,77.68,19050.0,70.7337,70.7427,70.4887,70.4887,19050.0
2016-01-15 15:40:00,77.68,77.72,77.6,77.68,26447.0,70.4887,70.525,70.4161,70.4887,26447.0
2016-01-15 15:45:00,77.69,77.73,77.63,77.66,42900.0,70.4977,70.534,70.4433,70.4705,42900.0
2016-01-15 15:50:00,77.66,77.69,77.46,77.51,66268.0,70.4705,70.4977,70.289,70.3344,66268.0
2016-01-15 15:55:00,77.51,77.62,77.37,77.47,64173.0,70.3344,70.4342,70.2074,70.2981,64173.0
2016-01-19 09:30:00,79.79,79.92,79.7,79.83,74667.0,72.4033,72.5213,72.3216,72.4396,74667.0
2016-01-19 09:35:00,79.82,80.13,79.56,80.03,84709.0,72.4305,72.7118,72.1946,72.6211,84709.0
2016-01-19 09:40:00,80.05,80.47,80.01,80.19,68228.0,72.6392,73.0204,72.603,72.7663,68228.0
2016-01-19 09:45:00,80.21,80.39,79.96,80.16,21314.0,72.7844,72.9478,72.5576,72.7391,21314.0
2016-01-19 09:50:00,80.11,80.3,79.98,80.3,11408.0,72.6937,72.8661,72.5757,72.8661,11408.0
2016-01-19 09:55:00,80.24,80.25,80.11,80.15,10600.0,72.8117,72.8207,72.6937,72.73,10600.0
2016-01-19 10:00:00,80.17,80.36,79.94,80.13,27233.0,72.7481,72.9205,72.5394,72.7118,27233.0
2016-01-19 10:05:00,80.13,80.42,80.12,80.16,19221.0,72.7118,72.975,72.7028,72.7391,19221.0
2016-01-19 10:10:00,80.19,80.48,80.06,80.41,43666.0,72.7663,73.0294,72.6483,72.9659,43666.0
2016-01-19 10:15:00,80.42,80.56,80.42,80.51,9778.0,72.975,73.102,72.975,73.0567,9778.0
2016-01-19 10:20:00,80.54,80.58,80.38,80.51,24587.0,73.0839,73.1202,72.9387,73.0567,24587.0
2016-01-19 10:25:00,80.53,80.61,80.39,80.57,18140.0,73.0748,73.1474,72.9478,73.1111,18140.0
2016-01-19 10:30:00,80.57,80.65,80.37,80.39,8055.0,73.1111,73.1837,72.9296,72.9478,8055.0
2016-01-19 10:35:00,80.47,80.5,80.11,80.13,13089.0,73.0204,73.0476,72.6937,72.7118,13089.0
2016-01-19 10:40:00,80.08,80.27,80.06,80.13,18923.0,72.6665,72.8389,72.6483,72.7118,18923.0
2016-01-19 10:45:00,80.1,80.49,80.05,80.47,52736.0,72.6846,73.0385,72.6392,73.0204,52736.0
2016-01-19 10:50:00,80.5,80.52,80.09,80.09,21866.0,73.0476,73.0657,72.6755,72.6755,21866.0
2016-01-19 10:55:00,80.06,80.25,80.05,80.14,12500.0,72.6483,72.8207,72.6392,72.7209,12500.0
2016-01-19 11:00:00,80.14,80.27,80.08,80.12,16435.0,72.7209,72.8389,72.6665,72.7028,16435.0
2016-01-19 11:05:00,80.17,80.2,80.01,80.15,9927.0,72.7481,72.7754,72.603,72.73,9927.0
2016-01-19 11:10:00,80.11,80.23,80.05,80.13,29456.0,72.6937,72.8026,72.6392,72.7118,29456.0
2016-01-19 11:15:00,80.15,80.29,79.92,79.97,25435.0,72.73,72.857,72.5213,72.5667,25435.0
2016-01-19 11:20:00,79.95,80.14,79.88,79.97,18760.0,72.5485,72.7209,72.485,72.5667,18760.0
2016-01-19 11:25:00,80.05,80.28,80.0,80.25,8000.0,72.6392,72.848,72.5939,72.8207,8000.0
2016-01-19 11:30:00,80.31,80.37,80.26,80.36,18935.0,72.8752,72.9296,72.8298,72.9205,18935.0
2016-01-19 11:35:00,80.34,80.5,80.24,80.46,9000.0,72.9024,73.0476,72.8117,73.0113,9000.0
2016-01-19 11:40:00,80.43,80.5,80.34,80.41,10400.0,72.9841,73.0476,72.9024,72.9659,10400.0
2016-01-19 11:45:00,80.37,80.5,80.18,80.22,5599.0,72.9296,73.0476,72.7572,72.7935,5599.0
2016-01-19 11:50:00,80.17,80.31,80.09,80.25,6794.0,72.7481,72.8752,72.6755,72.8207,6794.0
2016-01-19 11:55:00,80.26,80.42,80.17,80.22,10083.0,72.8298,72.975,72.7481,72.7935,10083.0
2016-01-19 12:00:00,80.24,80.28,80.11,80.11,3700.0,72.8117,72.848,72.6937,72.6937,3700.0
2016-01-19 12:05:00,80.06,80.22,80.05,80.17,17632.0,72.6483,72.7935,72.6392,72.7481,17632.0
2016-01-19 12:10:00,80.13,80.32,80.13,80.32,6744.0,72.7118,72.8843,72.7118,72.8843,6744.0
2016-01-19 12:15:00,80.35,80.4,80.26,80.34,8536.0,72.9115,72.9568,72.8298,72.9024,8536.0
2016-01-19 12:20:00,80.31,80.39,80.26,80.34,4700.0,72.8752,72.9478,72.8298,72.9024,4700.0
2016-01-19 12:25:00,80.33,80.79,80.25,80.79,19071.0,72.8933,73.3107,72.8207,73.3107,19071.0
2016-01-19 12:30:00,80.79,80.81,80.68,80.72,12400.0,73.3107,73.3289,73.2109,73.2472,12400.0
2016-01-19 12:35:00,80.73,80.82,80.64,80.64,9700.0,73.2563,73.338,73.1746,73.1746,9700.0
2016-01-19 12:40:00,80.63,80.7,80.44,80.44,12036.0,73.1656,73.2291,72.9931,72.9931,12036.0
2016-01-19 12:45:00,80.42,80.49,80.33,80.35,3400.0,72.975,73.0385,72.8933,72.9115,3400.0
2016-01-19 12:50:00,80.36,80.5,80.36,80.5,5760.0,72.9205,73.0476,72.9205,73.0476,5760.0
2016-01-19 12:55:00,80.48,80.56,80.43,80.5,4973.0,73.0294,73.102,72.9841,73.0476,4973.0
2016-01-19 13:00:00,80.51,80.61,80.49,80.5,5800.0,73.0567,73.1474,73.0385,73.0476,5800.0
2016-01-19 13:05:00,80.48,80.58,80.37,80.58,2836.0,73.0294,73.1202,72.9296,73.1202,2836.0
2016-01-19 13:10:00,80.55,80.61,80.46,80.51,10182.0,73.093,73.1474,73.0113,73.0567,10182.0
2016-01-19 13:15:00,80.52,80.7,80.47,80.68,3500.0,73.0657,73.2291,73.0204,73.2109,3500.0
2016-01-19 13:20:00,80.65,80.81,80.64,80.65,4039.0,73.1837,73.3289,73.1746,73.1837,4039.0
2016-01-19 13:25:00,80.52,80.53,80.36,80.36,5395.0,73.0657,73.0748,72.9205,72.9205,5395.0
2016-01-19 13:30:00,80.36,80.45,80.3,80.37,3514.0,72.9205,73.0022,72.8661,72.9296,3514.0
2016-01-19 13:35:00,80.36,80.44,80.21,80.44,23291.0,72.9205,72.9931,72.7844,72.9931,23291.0
2016-01-19 13:40:00,80.44,80.51,80.21,80.24,6307.0,72.9931,73.0567,72.7844,72.8117,6307.0
2016-01-19 13:45:00,80.17,80.49,80.17,80.45,4200.0,72.7481,73.0385,72.7481,73.0022,4200.0
2016-01-19 13:50:00,80.43,80.43,80.13,80.15,4365.0,72.9841,72.9841,72.7118,72.73,4365.0
2016-01-19 13:55:00,80.16,80.36,80.16,80.24,4800.0,72.7391,72.9205,72.7391,72.8117,4800.0
2016-01-19 14:00:00,80.2,80.21,80.11,80.11,4100.0,72.7754,72.7844,72.6937,72.6937,4100.0
2016-01-19 14:05:00,80.13,80.14,79.83,79.84,8655.0,72.7118,72.7209,72.4396,72.4487,8655.0
2016-01-19 14:10:00,79.85,79.88,79.65,79.66,6550.0,72.4578,72.485,72.2763,72.2854,6550.0
2016-01-19 14:15:00,79.67,79.72,79.58,79.72,10799.0,72.2944,72.3398,72.2128,72.3398,10799.0
2016-01-19 14:20:00,79.72,79.75,79.55,79.74,10763.0,72.3398,72.367,72.1855,72.3579,10763.0
2016-01-19 14:25:00,79.79,79.94,79.72,79.87,5166.0,72.4033,72.5394,72.3398,72.4759,5166.0
2016-01-19 14:30:00,79.87,79.88,79.69,79.74,9400.0,72.4759,72.485,72.3126,72.3579,9400.0
2016-01-19 14:35:00,79.72,79.75,79.6,79.72,12021.0,72.3398,72.367,72.2309,72.3398,12021.0
2016-01-19 14:40:00,79.73,79.73,79.34,79.37,7200.0,72.3489,72.3489,71.995,72.0222,7200.0
2016-01-19 14:45:00,79.36,79.43,79.31,79.35,6284.0,72.0131,72.0766,71.9678,72.0041,6284.0
2016-01-19 14:50:00,79.38,79.66,79.35,79.66,7445.0,72.0313,72.2854,72.0041,72.2854,7445.0
2016-01-19 14:55:00,79.68,79.77,79.64,79.67,5329.0,72.3035,72.3852,72.2672,72.2944,5329.0
2016-01-19 15:00:00,79.67,80.01,79.6,80.01,7400.0,72.2944,72.603,72.2309,72.603,7400.0
2016-01-19 15:05:00,79.97,79.97,79.79,79.87,8958.0,72.5667,72.5667,72.4033,72.4759,8958.0
2016-01-19 15:10:00,79.87,79.87,79.68,79.79,6450.0,72.4759,72.4759,72.3035,72.4033,6450.0
2016-01-19 15:15:00,79.76,79.76,79.57,79.57,8600.0,72.3761,72.3761,72.2037,72.2037,8600.0
2016-01-19 15:20:00,79.57,80.01,79.56,80.0,12800.0,72.2037,72.603,72.1946,72.5939,12800.0
2016-01-19 15:25:00,80.0,80.42,79.98,80.32,26791.0,72.5939,72.975,72.5757,72.8843,26791.0
2016-01-19 15:30:00,80.33,80.36,80.2,80.3,17229.0,72.8933,72.9205,72.7754,72.8661,17229.0
2016-01-19 15:35:00,80.3,80.36,80.22,80.31,17814.0,72.8661,72.9205,72.7935,72.8752,17814.0
2016-01-19 15:40:00,80.32,80.62,80.25,80.56,17751.0,72.8843,73.1565,72.8207,73.102,17751.0
2016-01-19 15:45:00,80.56,80.86,80.4,80.79,44628.0,73.102,73.3743,72.9568,73.3107,44628.0
2016-01-19 15:50:00,80.77,80.77,80.45,80.57,29321.0,73.2926,73.2926,73.0022,73.1111,29321.0
2016-01-19 15:55:00,80.58,80.66,80.32,80.32,59308.0,73.1202,73.1928,72.8843,72.8843,59308.0
2016-01-20 09:30:00,81.59,82.5,80.97,82.44,128320.0,74.0367,74.8624,73.4741,74.808,128320.0
2016-01-20 09:35:00,82.5,82.55,81.79,82.2,77246.0,74.8624,74.9078,74.2182,74.5902,77246.0
2016-01-20 09:40:00,82.24,82.42,82.02,82.37,26320.0,74.6265,74.7898,74.4269,74.7445,26320.0
2016-01-20 09:45:00,82.41,82.83,82.34,82.58,37524.0,74.7808,75.1619,74.7172,74.935,37524.0
2016-01-20 09:50:00,82.56,82.68,82.25,82.54,55253.0,74.9169,75.0258,74.6356,74.8987,55253.0
2016-01-20 09:55:00,82.54,82.54,82.02,82.29,59570.0,74.8987,74.8987,74.4269,74.6719,59570.0
2016-01-20 10:00:00,82.25,82.3,81.86,81.97,52499.0,74.6356,74.6809,74.2817,74.3815,52499.0
2016-01-20 10:05:00,81.98,82.1,81.87,82.01,53902.0,74.3906,74.4995,74.2908,74.4178,53902.0
2016-01-20 10:10:00,82.06,82.2,81.95,82.2,38675.0,74.4632,74.5902,74.3634,74.5902,38675.0
2016-01-20 10:15:00,82.2,82.42,82.18,82.31,24587.0,74.5902,74.7898,74.5721,74.69,24587.0
2016-01-20 10:20:00,82.3,82.51,82.29,82.44,23277.0,74.6809,74.8715,74.6719,74.808,23277.0
2016-01-20 10:25:00,82.45,82.7,82.44,82.54,41559.0,74.8171,75.0439,74.808,74.8987,41559.0
2016-01-20 10:30:00,82.52,82.85,82.5,82.81,47952.0,74.8806,75.18,74.8624,75.1437,47952.0
2016-01-20 10:35:00,82.86,83.29,82.82,83.21,37473.0,75.1891,75.5793,75.1528,75.5067,37473.0
2016-01-20 10:40:00,83.19,83.27,82.83,83.1,22567.0,75.4886,75.5612,75.1619,75.4069,22567.0
2016-01-20 10:45:00,83.13,83.44,83.0,83.42,19711.0,75.4341,75.7154,75.3161,75.6973,19711.0
2016-01-20 10:50:00,83.44,83.68,83.37,83.62,49604.0,75.7154,75.9332,75.6519,75.8787,49604.0
2016-01-20 10:55:00,83.61,83.71,83.37,83.39,19010.0,75.8697,75.9604,75.6519,75.67,19010.0
2016-01-20 11:00:00,83.37,83.42,83.05,83.07,17085.0,75.6519,75.6973,75.3615,75.3797,17085.0
2016-01-20 11:05:00,83.06,83.17,82.89,83.03,13795.0,75.3706,75.4704,75.2163,75.3434,13795.0
2016-01-20 11:10:00,83.03,83.66,83.03,83.61,11228.0,75.3434,75.915,75.3434,75.8697,11228.0
2016-01-20 11:15:00,83.57,83.77,83.51,83.69,18794.0,75.8334,76.0149,75.7789,75.9423,18794.0
2016-01-20 11:20:00,83.59,84.02,83.59,83.74,61178.0,75.8515,76.2417,75.8515,75.9876,61178.0
2016-01-20 11:25:00,83.74,84.01,83.7,84.01,74738.0,75.9876,76.2326,75.9513,76.2326,74738.0
2016-01-20 11:30:00,83.98,84.16,83.85,84.12,52057.0,76.2054,76.3688,76.0875,76.3325,52057.0
2016-01-20 11:35:00,84.08,84.24,83.7,83.72,37053.0,76.2962,76.4414,75.9513,75.9695,37053.0
2016-01-20 11:40:00,83.81,83.85,83.44,83.44,10708.0,76.0512,76.0875,75.7154,75.7154,10708.0
2016-01-20 11:45:00,83.49,83.67,83.38,83.44,18700.0,75.7608,75.9241,75.661,75.7154,18700.0
2016-01-20 11:50:00,83.39,83.39,83.12,83.19,9095.0,75.67,75.67,75.425,75.4886,9095.0
2016-01-20 11:55:00,83.21,83.5,83.12,83.33,14484.0,75.5067,75.7699,75.425,75.6156,14484.0
2016-01-20 12:00:00,83.37,83.56,83.35,83.37,7150.0,75.6519,75.8243,75.6337,75.6519,7150.0
2016-01-20 12:05:00,83.38,83.38,83.03,83.19,8944.0,75.661,75.661,75.3434,75.4886,8944.0
2016-01-20 12:10:00,83.13,83.3,83.08,83.22,10400.0,75.4341,75.5884,75.3887,75.5158,10400.0
2016-01-20 12:15:00,83.21,83.22,82.97,83.02,7342.0,75.5067,75.5158,75.2889,75.3343,7342.0
2016-01-20 12:20:00,83.01,83.03,82.55,82.65,16367.0,75.3252,75.3434,74.9078,74.9985,16367.0
2016-01-20 12:25:00,82.67,82.8,82.57,82.71,20615.0,75.0167,75.1347,74.926,75.053,20615.0
2016-01-20 12:30:00,82.72,83.0,82.71,82.89,17185.0,75.0621,75.3161,75.053,75.2163,17185.0
2016-01-20 12:35:00,82.89,83.08,82.82,82.89,13437.0,75.2163,75.3887,75.1528,75.2163,13437.0
2016-01-20 12:40:00,82.91,83.01,82.69,82.69,17200.0,75.2345,75.3252,75.0348,75.0348,17200.0
2016-01-20 12:45:00,82.71,82.89,82.54,82.72,6600.0,75.053,75.2163,74.8987,75.0621,6600.0
2016-01-20 12:50:00,82.74,82.84,82.66,82.81,44860.0,75.0802,75.171,75.0076,75.1437,44860.0
2016-01-20 12:55:00,83.02,83.37,82.99,83.36,5372.0,75.3343,75.6519,75.3071,75.6428,5372.0
2016-01-20 13:00:00,83.33,83.8,83.33,83.75,15983.0,75.6156,76.0421,75.6156,75.9967,15983.0
2016-01-20 13:05:00,83.74,83.75,83.49,83.54,10834.0,75.9876,75.9967,75.7608,75.8062,10834.0
2016-01-20 13:10:00,83.59,83.7,83.38,83.57,11300.0,75.8515,75.9513,75.661,75.8334,11300.0
2016-01-20 13:15:00,83.48,83.67,83.15,83.18,17380.0,75.7517,75.9241,75.4523,75.4795,17380.0
2016-01-20 13:20:00,83.15,83.72,83.15,83.67,37837.0,75.4523,75.9695,75.4523,75.9241,37837.0
2016-01-20 13:25:00,83.63,83.86,83.62,83.71,17660.0,75.8878,76.0965,75.8787,75.9604,17660.0
2016-01-20 13:30:00,83.7,84.1,83.7,83.91,15261.0,75.9513,76.3143,75.9513,76.1419,15261.0
2016-01-20 13:35:00,83.85,84.21,83.78,84.18,8617.0,76.0875,76.4141,76.0239,76.3869,8617.0
2016-01-20 13:40:00,84.18,84.47,84.14,84.38,8103.0,76.3869,76.6501,76.3506,76.5684,8103.0
2016-01-20 13:45:00,84.31,84.44,84.22,84.35,5860.0,76.5049,76.6228,76.4232,76.5412,5860.0
2016-01-20 13:50:00,84.36,84.61,84.22,84.31,12739.0,76.5502,76.7771,76.4232,76.5049,12739.0
2016-01-20 13:55:00,84.35,84.61,84.28,84.52,18066.0,76.5412,76.7771,76.4776,76.6954,18066.0
2016-01-20 14:00:00,84.51,84.72,84.51,84.52,22158.0,76.6864,76.8769,76.6864,76.6954,22158.0
2016-01-20 14:05:00,84.62,84.88,84.53,84.74,12428.0,76.7862,77.0221,76.7045,76.8951,12428.0
2016-01-20 14:10:00,84.76,85.2,84.76,84.97,13902.0,76.9132,77.3125,76.9132,77.1038,13902.0
2016-01-20 14:15:00,84.96,85.11,84.75,84.92,35577.0,77.0947,77.2308,76.9041,77.0584,35577.0
2016-01-20 14:20:00,84.95,85.1,84.82,84.87,10854.0,77.0856,77.2217,76.9677,77.013,10854.0
2016-01-20 14:25:00,84.88,85.14,84.71,84.89,29684.0,77.0221,77.258,76.8678,77.0312,29684.0
2016-01-20 14:30:00,85.01,85.13,84.83,85.13,27696.0,77.1401,77.249,76.9767,77.249,27696.0
2016-01-20 14:35:00,85.13,85.51,85.08,85.51,16330.0,77.249,77.5938,77.2036,77.5938,16330.0
2016-01-20 14:40:00,85.48,85.91,85.48,85.84,66084.0,77.5666,77.9567,77.5666,77.8932,66084.0
2016-01-20 14:45:00,85.87,86.14,85.54,85.65,47162.0,77.9205,78.1655,77.621,77.7208,47162.0
2016-01-20 14:50:00,85.67,85.82,85.58,85.79,14200.0,77.739,77.8751,77.6573,77.8479,14200.0
2016-01-20 14:55:00,85.79,85.9,85.21,85.21,22458.0,77.8479,77.9477,77.3216,77.3216,22458.0
2016-01-20 15:00:00,85.26,85.29,85.14,85.28,13071.0,77.3669,77.3941,77.258,77.3851,13071.0
2016-01-20 15:05:00,85.3,85.51,85.19,85.34,21438.0,77.4032,77.5938,77.3034,77.4395,21438.0
2016-01-20 15:10:00,85.35,85.54,85.27,85.38,7300.0,77.4486,77.621,77.376,77.4758,7300.0
2016-01-20 15:15:00,85.42,86.07,85.39,85.82,10580.0,77.5121,78.1019,77.4849,77.8751,10580.0
2016-01-20 15:20:00,85.88,86.08,85.69,86.04,17523.0,77.9295,78.111,77.7571,78.0747,17523.0
2016-01-20 15:25:00,86.07,86.24,85.9,86.21,30462.0,78.1019,78.2562,77.9477,78.229,30462.0
2016-01-20 15:30:00,86.24,86.27,85.87,85.87,44157.0,78.2562,78.2834,77.9205,77.9205,44157.0
2016-01-20 15:35:00,85.84,85.94,85.66,85.78,39733.0,77.8932,77.984,77.7299,77.8388,39733.0
2016-01-20 15:40:00,85.8,85.8,85.48,85.48,46232.0,77.8569,77.8569,77.5666,77.5666,46232.0
2016-01-20 15:45:00,85.47,85.6,85.34,85.6,37364.0,77.5575,77.6754,77.4395,77.6754,37364.0
2016-01-20 15:50:00,85.56,85.58,85.35,85.4,49169.0,77.6392,77.6573,77.4486,77.494,49169.0
2016-01-20 15:55:00,85.39,85.42,85.13,85.26,51730.0,77.4849,77.5121,77.249,77.3669,51730.0
2016-01-21 09:30:00,86.75,86.78,86.34,86.78,31995.0,78.719,78.7462,78.3469,78.7462,31995.0
2016-01-21 09:35:00,86.71,86.71,86.1,86.11,23015.0,78.6827,78.6827,78.1292,78.1382,23015.0
2016-01-21 09:40:00,86.16,86.4,85.83,85.98,24570.0,78.1836,78.4014,77.8842,78.0203,24570.0
2016-01-21 09:45:00,85.96,86.04,85.58,85.86,29045.0,78.0021,78.0747,77.6573,77.9114,29045.0
2016-01-21 09:50:00,85.92,86.26,85.91,86.26,11887.0,77.9658,78.2743,77.9567,78.2743,11887.0
2016-01-21 09:55:00,86.36,86.52,86.01,86.04,40676.0,78.3651,78.5103,78.0475,78.0747,40676.0
2016-01-21 10:00:00,86.08,86.81,86.06,86.8,14556.0,78.111,78.7734,78.0929,78.7644,14556.0
2016-01-21 10:05:00,86.76,86.92,86.55,86.92,12664.0,78.7281,78.8732,78.5375,78.8732,12664.0
2016-01-21 10:10:00,86.97,87.53,86.95,87.47,32711.0,78.9186,79.4268,78.9005,79.3723,32711.0
2016-01-21 10:15:00,87.45,87.65,87.28,87.39,61059.0,79.3542,79.5357,79.1999,79.2997,61059.0
2016-01-21 10:20:00,87.37,87.56,86.87,86.96,27960.0,79.2816,79.454,78.8279,78.9095,27960.0
2016-01-21 10:25:00,86.95,87.22,86.95,87.19,19225.0,78.9005,79.1455,78.9005,79.1183,19225.0
2016-01-21 10:30:00,87.15,87.15,86.91,87.12,7838.0,79.082,79.082,78.8642,79.0547,7838.0
2016-01-21 10:35:00,87.22,87.27,86.87,86.89,8747.0,79.1455,79.1908,78.8279,78.846,8747.0
2016-01-21 10:40:00,86.98,87.17,86.9,87.11,7150.0,78.9277,79.1001,78.8551,79.0457,7150.0
2016-01-21 10:45:00,87.1,87.33,87.0,87.06,10900.0,79.0366,79.2453,78.9458,79.0003,10900.0
2016-01-21 10:50:00,87.11,87.3,87.11,87.28,11296.0,79.0457,79.2181,79.0457,79.1999,11296.0
2016-01-21 10:55:00,87.35,87.44,87.2,87.28,12682.0,79.2634,79.3451,79.1273,79.1999,12682.0
2016-01-21 11:00:00,87.27,87.41,86.9,87.39,27217.0,79.1908,79.3179,78.8551,79.2997,27217.0
2016-01-21 11:05:00,87.38,87.56,87.35,87.42,18439.0,79.2907,79.454,79.2634,79.327,18439.0
2016-01-21 11:10:00,87.46,87.62,87.38,87.38,17200.0,79.3633,79.5084,79.2907,79.2907,17200.0
2016-01-21 11:15:00,87.41,87.55,87.26,87.42,26859.0,79.3179,79.4449,79.1818,79.327,26859.0
2016-01-21 11:20:00,87.44,87.45,87.24,87.31,11650.0,79.3451,79.3542,79.1636,79.2271,11650.0
2016-01-21 11:25:00,87.33,87.51,87.23,87.27,6757.0,79.2453,79.4086,79.1545,79.1908,6757.0
2016-01-21 11:30:00,87.31,87.36,87.07,87.18,19406.0,79.2271,79.2725,79.0094,79.1092,19406.0
2016-01-21 11:35:00,87.22,87.5,87.18,87.45,3602.0,79.1455,79.3996,79.1092,79.3542,3602.0
2016-01-21 11:40:00,87.46,87.46,87.29,87.31,2449.0,79.3633,79.3633,79.209,79.2271,2449.0
2016-01-21 11:45:00,87.31,87.55,87.31,87.55,3600.0,79.2271,79.4449,79.2271,79.4449,3600.0
2016-01-21 11:50:00,87.63,87.64,87.44,87.48,10326.0,79.5175,79.5266,79.3451,79.3814,10326.0
2016-01-21 11:55:00,87.5,87.72,87.5,87.64,3400.0,79.3996,79.5992,79.3996,79.5266,3400.0
2016-01-21 12:00:00,87.74,87.94,87.72,87.75,6894.0,79.6173,79.7988,79.5992,79.6264,6894.0
2016-01-21 12:05:00,87.76,88.03,87.7,87.88,4100.0,79.6355,79.8805,79.581,79.7444,4100.0
2016-01-21 12:10:00,87.84,87.86,87.67,87.67,7879.0,79.7081,79.7262,79.5538,79.5538,7879.0
2016-01-21 12:15:00,87.7,87.96,87.7,87.83,5032.0,79.581,79.817,79.581,79.699,5032.0
2016-01-21 12:20:00,87.8,87.9,87.71,87.85,2600.0,79.6718,79.7625,79.5901,79.7172,2600.0
2016-01-21 12:25:00,87.88,88.08,87.87,88.0,1741.0,79.7444,79.9259,79.7353,79.8533,1741.0
2016-01-21 12:30:00,87.97,88.08,87.89,87.91,2727.0,79.826,79.9259,79.7534,79.7716,2727.0
2016-01-21 12:35:00,87.92,88.01,87.88,87.91,9700.0,79.7807,79.8623,79.7444,79.7716,9700.0
2016-01-21 12:40:00,87.95,88.03,87.73,87.73,5370.0,79.8079,79.8805,79.6083,79.6083,5370.0
2016-01-21 12:45:00,87.73,87.73,87.58,87.71,4068.0,79.6083,79.6083,79.4721,79.5901,4068.0
2016-01-21 12:50:00,87.79,87.79,87.59,87.59,1800.0,79.6627,79.6627,79.4812,79.4812,1800.0
2016-01-21 12:55:00,87.59,87.63,87.5,87.56,3612.0,79.4812,79.5175,79.3996,79.454,3612.0
2016-01-21 13:00:00,87.61,87.76,87.61,87.7,3000.0,79.4994,79.6355,79.4994,79.581,3000.0
2016-01-21 13:05:00,87.7,87.94,87.7,87.87,3377.0,79.581,79.7988,79.581,79.7353,3377.0
2016-01-21 13:10:00,87.88,87.89,87.64,87.64,3300.0,79.7444,79.7534,79.5266,79.5266,3300.0
2016-01-21 13:15:00,87.61,87.66,87.5,87.63,2554.0,79.4994,79.5447,79.3996,79.5175,2554.0
2016-01-21 13:20:00,87.57,87.58,87.26,87.39,3004.0,79.4631,79.4721,79.1818,79.2997,3004.0
2016-01-21 13:25:00,87.4,87.55,87.26,87.26,3300.0,79.3088,79.4449,79.1818,79.1818,3300.0
2016-01-21 13:30:00,87.23,87.39,87.05,87.07,2595.0,79.1545,79.2997,78.9912,79.0094,2595.0
2016-01-21 13:35:00,87.07,87.42,87.05,87.36,11888.0,79.0094,79.327,78.9912,79.2725,11888.0
2016-01-21 13:40:00,87.39,87.42,87.19,87.2,10331.0,79.2997,79.327,79.1183,79.1273,10331.0
2016-01-21 13:45:00,87.22,87.36,87.13,87.19,8654.0,79.1455,79.2725,79.0638,79.1183,8654.0
2016-01-21 13:50:00,87.13,87.23,86.94,87.23,11550.0,79.0638,79.1545,78.8914,79.1545,11550.0
2016-01-21 13:55:00,87.19,87.33,87.09,87.12,12436.0,79.1183,79.2453,79.0275,79.0547,12436.0
2016-01-21 14:00:00,87.2,87.23,87.02,87.13,5200.0,79.1273,79.1545,78.964,79.0638,5200.0
2016-01-21 14:05:00,87.14,87.23,87.04,87.05,5200.0,79.0729,79.1545,78.9821,78.9912,5200.0
2016-01-21 14:10:00,87.05,87.07,86.83,86.93,21850.0,78.9912,79.0094,78.7916,78.8823,21850.0
2016-01-21 14:15:00,86.9,87.0,86.87,86.89,3800.0,78.8551,78.9458,78.8279,78.846,3800.0
2016-01-21 14:20:00,86.96,87.01,86.74,86.76,8800.0,78.9095,78.9549,78.7099,78.7281,8800.0
2016-01-21 14:25:00,86.76,87.22,86.69,87.22,18803.0,78.7281,79.1455,78.6645,79.1455,18803.0
2016-01-21 14:30:00,87.18,87.36,87.17,87.28,8119.0,79.1092,79.2725,79.1001,79.1999,8119.0
2016-01-21 14:35:00,87.26,87.42,87.23,87.31,9985.0,79.1818,79.327,79.1545,79.2271,9985.0
2016-01-21 14:40:00,87.31,87.45,87.26,87.31,10587.0,79.2271,79.3542,79.1818,79.2271,10587.0
2016-01-21 14:45:00,87.3,87.3,87.02,87.05,3700.0,79.2181,79.2181,78.964,78.9912,3700.0
2016-01-21 14:50:00,87.07,87.34,87.07,87.33,11813.0,79.0094,79.2544,79.0094,79.2453,11813.0
2016-01-21 14:55:00,87.32,87.52,87.25,87.27,7800.0,79.2362,79.4177,79.1727,79.1908,7800.0
2016-01-21 15:00:00,87.31,87.31,87.11,87.17,7949.0,79.2271,79.2271,79.0457,79.1001,7949.0
2016-01-21 15:05:00,87.16,87.16,86.94,87.14,16353.0,79.091,79.091,78.8914,79.0729,16353.0
2016-01-21 15:10:00,87.16,87.33,87.1,87.3,24484.0,79.091,79.2453,79.0366,79.2181,24484.0
2016-01-21 15:15:00,87.29,87.29,87.08,87.26,21495.0,79.209,79.209,79.0184,79.1818,21495.0
2016-01-21 15:20:00,87.25,87.33,87.12,87.32,18390.0,79.1727,79.2453,79.0547,79.2362,18390.0
2016-01-21 15:25:00,87.33,87.45,87.26,87.27,8988.0,79.2453,79.3542,79.1818,79.1908,8988.0
2016-01-21 15:30:00,87.26,87.56,87.26,87.56,13209.0,79.1818,79.454,79.1818,79.454,13209.0
2016-01-21 15:35:00,87.59,87.63,87.46,87.53,8000.0,79.4812,79.5175,79.3633,79.4268,8000.0
2016-01-21 15:40:00,87.49,87.62,87.37,87.57,14956.0,79.3905,79.5084,79.2816,79.4631,14956.0
2016-01-21 15:45:00,87.54,87.55,87.33,87.48,21659.0,79.4358,79.4449,79.2453,79.3814,21659.0
2016-01-21 15:50:00,87.42,87.61,87.35,87.61,23462.0,79.327,79.4994,79.2634,79.4994,23462.0
2016-01-21 15:55:00,87.59,87.62,87.39,87.39,33475.0,79.4812,79.5084,79.2997,79.2997,33475.0
2016-01-22 09:30:00,91.22,91.22,90.79,90.99,112505.0,82.7752,82.7752,82.385,82.5665,112505.0
2016-01-22 09:35:00,91.0,91.11,90.75,91.02,67775.0,82.5755,82.6754,82.3487,82.5937,67775.0
2016-01-22 09:40:00,91.05,91.56,90.79,91.34,53563.0,82.6209,83.0837,82.385,82.8841,53563.0
2016-01-22 09:45:00,91.33,91.61,91.12,91.59,37108.0,82.875,83.1291,82.6844,83.1109,37108.0
2016-01-22 09:50:00,91.61,91.68,91.44,91.52,45936.0,83.1291,83.1926,82.9748,83.0474,45936.0
2016-01-22 09:55:00,91.59,91.72,91.2,91.26,54655.0,83.1109,83.2289,82.757,82.8115,54655.0
2016-01-22 10:00:00,91.3,91.42,91.01,91.1,42206.0,82.8478,82.9567,82.5846,82.6663,42206.0
2016-01-22 10:05:00,91.21,91.33,90.95,90.97,30351.0,82.7661,82.875,82.5302,82.5483,30351.0
2016-01-22 10:10:00,90.98,91.09,90.88,91.01,36721.0,82.5574,82.6572,82.4666,82.5846,36721.0
2016-01-22 10:15:00,91.01,91.14,90.89,91.14,26343.0,82.5846,82.7026,82.4757,82.7026,26343.0
2016-01-22 10:20:00,91.13,91.34,91.07,91.22,14131.0,82.6935,82.8841,82.6391,82.7752,14131.0
2016-01-22 10:25:00,91.15,91.24,90.94,91.0,17698.0,82.7116,82.7933,82.5211,82.5755,17698.0
2016-01-22 10:30:00,91.02,91.05,90.92,91.0,15069.0,82.5937,82.6209,82.5029,82.5755,15069.0
2016-01-22 10:35:00,90.98,91.05,90.89,90.92,24786.0,82.5574,82.6209,82.4757,82.5029,24786.0
2016-01-22 10:40:00,90.97,90.99,90.7,90.77,20387.0,82.5483,82.5665,82.3033,82.3668,20387.0
2016-01-22 10:45:00,90.8,90.8,90.54,90.58,25834.0,82.394,82.394,82.1581,82.1944,25834.0
2016-01-22 10:50:00,90.59,90.67,90.47,90.53,22500.0,82.2035,82.2761,82.0946,82.149,22500.0
2016-01-22 10:55:00,90.56,90.7,90.48,90.5,16201.0,82.1763,82.3033,82.1037,82.1218,16201.0
2016-01-22 11:00:00,90.52,90.69,90.51,90.58,10892.0,82.14,82.2942,82.1309,82.1944,10892.0
2016-01-22 11:05:00,90.54,90.68,90.4,90.52,15761.0,82.1581,82.2852,82.0311,82.14,15761.0
2016-01-22 11:10:00,90.43,90.58,90.31,90.46,11360.0,82.0583,82.1944,81.9494,82.0855,11360.0
2016-01-22 11:15:00,90.42,90.87,90.41,90.75,29309.0,82.0492,82.4576,82.0402,82.3487,29309.0
2016-01-22 11:20:00,90.73,90.95,90.73,90.84,24783.0,82.3305,82.5302,82.3305,82.4303,24783.0
2016-01-22 11:25:00,90.79,90.83,90.42,90.42,15615.0,82.385,82.4213,82.0492,82.0492,15615.0
2016-01-22 11:30:00,90.45,90.61,90.24,90.28,31677.0,82.0765,82.2216,81.8859,81.9222,31677.0
2016-01-22 11:35:00,90.29,90.37,90.19,90.28,10001.0,81.9313,82.0039,81.8405,81.9222,10001.0
2016-01-22 11:40:00,90.23,90.31,90.13,90.15,8396.0,81.8768,81.9494,81.7861,81.8042,8396.0
2016-01-22 11:45:00,90.24,90.27,90.11,90.19,3227.0,81.8859,81.9131,81.7679,81.8405,3227.0
2016-01-22 11:50:00,90.16,90.4,90.14,90.39,3800.0,81.8133,82.0311,81.7951,82.022,3800.0
2016-01-22 11:55:00,90.39,90.39,90.24,90.24,5800.0,82.022,82.022,81.8859,81.8859,5800.0
2016-01-22 12:00:00,90.23,90.4,90.18,90.3,3600.0,81.8768,82.0311,81.8314,81.9403,3600.0
2016-01-22 12:05:00,90.27,90.37,90.22,90.24,2700.0,81.9131,82.0039,81.8677,81.8859,2700.0
2016-01-22 12:10:00,90.27,90.4,90.15,90.38,5206.0,81.9131,82.0311,81.8042,82.0129,5206.0
2016-01-22 12:15:00,90.36,90.45,90.28,90.45,1600.0,81.9948,82.0765,81.9222,82.0765,1600.0
2016-01-22 12:20:00,90.44,90.5,90.36,90.4,8415.0,82.0674,82.1218,81.9948,82.0311,8415.0
2016-01-22 12:25:00,90.38,90.42,90.2,90.26,3492.0,82.0129,82.0492,81.8496,81.904,3492.0
2016-01-22 12:30:00,90.29,90.29,90.21,90.23,3100.0,81.9313,81.9313,81.8587,81.8768,3100.0
2016-01-22 12:35:00,90.21,90.49,90.17,90.49,6200.0,81.8587,82.1127,81.8224,82.1127,6200.0
2016-01-22 12:40:00,90.5,90.5,90.26,90.29,5300.0,82.1218,82.1218,81.904,81.9313,5300.0
2016-01-22 12:45:00,90.28,90.33,90.23,90.33,1400.0,81.9222,81.9676,81.8768,81.9676,1400.0
2016-01-22 12:50:00,90.32,90.33,90.28,90.31,1968.0,81.9585,81.9676,81.9222,81.9494,1968.0
2016-01-22 12:55:00,90.41,90.5,90.35,90.41,10904.0,82.0402,82.1218,81.9857,82.0402,10904.0
2016-01-22 13:00:00,90.46,90.53,90.33,90.33,5764.0,82.0855,82.149,81.9676,81.9676,5764.0
2016-01-22 13:05:00,90.32,90.38,90.27,90.28,4534.0,81.9585,82.0129,81.9131,81.9222,4534.0
2016-01-22 13:10:00,90.24,90.43,90.24,90.43,2400.0,81.8859,82.0583,81.8859,82.0583,2400.0
2016-01-22 13:15:00,90.43,90.48,90.34,90.39,4228.0,82.0583,82.1037,81.9766,82.022,4228.0
2016-01-22 13:20:00,90.37,90.6,90.35,90.6,8605.0,82.0039,82.2126,81.9857,82.2126,8605.0
2016-01-22 13:25:00,90.58,90.61,90.43,90.49,8146.0,82.1944,82.2216,82.0583,82.1127,8146.0
2016-01-22 13:30:00,90.52,90.61,90.48,90.57,5500.0,82.14,82.2216,82.1037,82.1853,5500.0
2016-01-22 13:35:00,90.59,90.59,90.5,90.54,2300.0,82.2035,82.2035,82.1218,82.1581,2300.0
2016-01-22 13:40:00,90.49,90.64,90.48,90.48,6900.0,82.1127,82.2489,82.1037,82.1037,6900.0
2016-01-22 13:45:00,90.55,90.64,90.47,90.64,5295.0,82.1672,82.2489,82.0946,82.2489,5295.0
2016-01-22 13:50:00,90.65,90.69,90.54,90.63,3000.0,82.2579,82.2942,82.1581,82.2398,3000.0
2016-01-22 13:55:00,90.59,90.71,90.52,90.69,9177.0,82.2035,82.3124,82.14,82.2942,9177.0
2016-01-22 14:00:00,90.69,90.71,90.62,90.62,4800.0,82.2942,82.3124,82.2307,82.2307,4800.0
2016-01-22 14:05:00,90.65,90.91,90.62,90.87,5375.0,82.2579,82.4939,82.2307,82.4576,5375.0
2016-01-22 14:10:00,90.91,90.94,90.77,90.9,3923.0,82.4939,82.5211,82.3668,82.4848,3923.0
2016-01-22 14:15:00,90.88,91.0,90.86,90.95,12301.0,82.4666,82.5755,82.4485,82.5302,12301.0
2016-01-22 14:20:00,90.9,90.9,90.63,90.67,5844.0,82.4848,82.4848,82.2398,82.2761,5844.0
2016-01-22 14:25:00,90.71,90.75,90.65,90.67,3600.0,82.3124,82.3487,82.2579,82.2761,3600.0
2016-01-22 14:30:00,90.62,90.7,90.51,90.65,4300.0,82.2307,82.3033,82.1309,82.2579,4300.0
2016-01-22 14:35:00,90.66,90.76,90.49,90.53,3903.0,82.267,82.3578,82.1127,82.149,3903.0
2016-01-22 14:40:00,90.51,90.52,90.29,90.35,7195.0,82.1309,82.14,81.9313,81.9857,7195.0
2016-01-22 14:45:00,90.32,90.36,90.26,90.33,6141.0,81.9585,81.9948,81.904,81.9676,6141.0
2016-01-22 14:50:00,90.31,90.37,90.23,90.31,26776.0,81.9494,82.0039,81.8768,81.9494,26776.0
2016-01-22 14:55:00,90.3,90.37,90.27,90.29,12577.0,81.9403,82.0039,81.9131,81.9313,12577.0
2016-01-22 15:00:00,90.32,90.32,90.2,90.25,6300.0,81.9585,81.9585,81.8496,81.895,6300.0
2016-01-22 15:05:00,90.23,90.27,90.09,90.09,12222.0,81.8768,81.9131,81.7498,81.7498,12222.0
2016-01-22 15:10:00,90.09,90.19,90.07,90.19,5507.0,81.7498,81.8405,81.7316,81.8405,5507.0
2016-01-22 15:15:00,90.18,90.26,90.18,90.23,6703.0,81.8314,81.904,81.8314,81.8768,6703.0
2016-01-22 15:20:00,90.2,90.27,90.16,90.21,8207.0,81.8496,81.9131,81.8133,81.8587,8207.0
2016-01-22 15:25:00,90.18,90.37,90.14,90.34,9170.0,81.8314,82.0039,81.7951,81.9766,9170.0
2016-01-22 15:30:00,90.33,90.35,90.19,90.26,12164.0,81.9676,81.9857,81.8405,81.904,12164.0
2016-01-22 15:35:00,90.25,90.33,90.21,90.25,15056.0,81.895,81.9676,81.8587,81.895,15056.0
2016-01-22 15:40:00,90.27,90.31,90.21,90.28,36504.0,81.9131,81.9494,81.8587,81.9222,36504.0
2016-01-22 15:45:00,90.27,90.38,90.23,90.35,31061.0,81.9131,82.0129,81.8768,81.9857,31061.0
2016-01-22 15:50:00,90.37,90.41,90.25,90.41,34889.0,82.0039,82.0402,81.895,82.0402,34889.0
2016-01-22 15:55:00,90.43,90.57,90.33,90.4,79716.0,82.0583,82.1853,81.9676,82.0311,79716.0
2016-01-25 09:30:00,90.33,90.33,90.08,90.09,46676.0,81.9676,81.9676,81.7407,81.7498,46676.0
2016-01-25 09:35:00,90.14,90.19,89.91,90.01,31945.0,81.7951,81.8405,81.5864,81.6772,31945.0
2016-01-25 09:40:00,90.05,90.12,89.89,89.96,13334.0,81.7135,81.777,81.5683,81.6318,13334.0
2016-01-25 09:45:00,89.82,89.91,89.71,89.86,10100.0,81.5048,81.5864,81.405,81.5411,10100.0
2016-01-25 09:50:00,89.91,90.15,89.87,90.13,7053.0,81.5864,81.8042,81.5501,81.7861,7053.0
2016-01-25 09:55:00,90.2,90.21,89.93,90.07,9532.0,81.8496,81.8587,81.6046,81.7316,9532.0
2016-01-25 10:00:00,90.04,90.18,89.95,90.16,8173.0,81.7044,81.8314,81.6227,81.8133,8173.0
2016-01-25 10:05:00,90.1,90.26,90.08,90.14,3342.0,81.7589,81.904,81.7407,81.7951,3342.0
2016-01-25 10:10:00,90.19,90.19,90.06,90.06,5050.0,81.8405,81.8405,81.7226,81.7226,5050.0
2016-01-25 10:15:00,90.07,90.34,90.06,90.26,4646.0,81.7316,81.9766,81.7226,81.904,4646.0
2016-01-25 10:20:00,90.27,90.43,90.22,90.43,7288.0,81.9131,82.0583,81.8677,82.0583,7288.0
2016-01-25 10:25:00,90.43,90.44,90.3,90.36,3426.0,82.0583,82.0674,81.9403,81.9948,3426.0
2016-01-25 10:30:00,90.35,90.37,90.13,90.13,5450.0,81.9857,82.0039,81.7861,81.7861,5450.0
2016-01-25 10:35:00,89.99,90.2,89.99,90.14,3550.0,81.659,81.8496,81.659,81.7951,3550.0
2016-01-25 10:40:00,90.11,90.11,89.94,89.99,6595.0,81.7679,81.7679,81.6137,81.659,6595.0
2016-01-25 10:45:00,89.97,90.19,89.95,90.04,6700.0,81.6409,81.8405,81.6227,81.7044,6700.0
2016-01-25 10:50:00,90.02,90.06,89.95,90.03,4200.0,81.6863,81.7226,81.6227,81.6953,4200.0
2016-01-25 10:55:00,90.06,90.17,90.04,90.17,3305.0,81.7226,81.8224,81.7044,81.8224,3305.0
2016-01-25 11:00:00,90.08,90.12,89.99,89.99,9443.0,81.7407,81.777,81.659,81.659,9443.0
2016-01-25 11:05:00,90.0,90.11,89.98,90.07,6471.0,81.6681,81.7679,81.65,81.7316,6471.0
2016-01-25 11:10:00,89.95,90.03,89.91,89.97,4087.0,81.6227,81.6953,81.5864,81.6409,4087.0
2016-01-25 11:15:00,89.94,90.09,89.92,90.09,3350.0,81.6137,81.7498,81.5955,81.7498,3350.0
2016-01-25 11:20:00,90.12,90.19,90.07,90.16,12332.0,81.777,81.8405,81.7316,81.8133,12332.0
2016-01-25 11:25:00,90.21,90.26,90.08,90.21,11097.0,81.8587,81.904,81.7407,81.8587,11097.0
2016-01-25 11:30:00,90.25,90.26,90.16,90.16,1658.0,81.895,81.904,81.8133,81.8133,1658.0
2016-01-25 11:35:00,90.18,90.28,90.18,90.23,1600.0,81.8314,81.9222,81.8314,81.8768,1600.0
2016-01-25 11:40:00,90.26,90.26,90.07,90.07,1100.0,81.904,81.904,81.7316,81.7316,1100.0
2016-01-25 11:45:00,90.06,90.09,90.01,90.04,2762.0,81.7226,81.7498,81.6772,81.7044,2762.0
2016-01-25 11:50:00,90.08,90.22,90.08,90.13,1300.0,81.7407,81.8677,81.7407,81.7861,1300.0
2016-01-25 11:55:00,90.09,90.14,90.09,90.09,500.0,81.7498,81.7951,81.7498,81.7498,500.0
2016-01-25 12:00:00,90.06,90.2,90.06,90.16,1400.0,81.7226,81.8496,81.7226,81.8133,1400.0
2016-01-25 12:05:00,90.13,90.15,90.09,90.12,1500.0,81.7861,81.8042,81.7498,81.777,1500.0
2016-01-25 12:10:00,90.05,90.16,90.03,90.03,4100.0,81.7135,81.8133,81.6953,81.6953,4100.0
2016-01-25 12:15:00,90.03,90.1,89.98,90.01,4130.0,81.6953,81.7589,81.65,81.6772,4130.0
2016-01-25 12:20:00,90.04,90.05,89.96,90.01,1700.0,81.7044,81.7135,81.6318,81.6772,1700.0
2016-01-25 12:25:00,90.01,90.01,89.93,89.97,1268.0,81.6772,81.6772,81.6046,81.6409,1268.0
2016-01-25 12:30:00,89.96,90.01,89.9,90.01,1300.0,81.6318,81.6772,81.5774,81.6772,1300.0
2016-01-25 12:35:00,89.96,90.07,89.94,90.05,1900.0,81.6318,81.7316,81.6137,81.7135,1900.0
2016-01-25 12:40:00,90.11,90.25,90.1,90.19,1200.0,81.7679,81.895,81.7589,81.8405,1200.0
2016-01-25 12:45:00,90.31,90.31,90.3,90.3,200.0,81.9494,81.9494,81.9403,81.9403,200.0
2016-01-25 12:50:00,90.34,90.34,90.23,90.23,2500.0,81.9766,81.9766,81.8768,81.8768,2500.0
2016-01-25 12:55:00,90.24,90.37,90.24,90.37,800.0,81.8859,82.0039,81.8859,82.0039,800.0
2016-01-25 13:00:00,90.41,90.55,90.37,90.54,4182.0,82.0402,82.1672,82.0039,82.1581,4182.0
2016-01-25 13:05:00,90.59,90.63,90.46,90.46,2200.0,82.2035,82.2398,82.0855,82.0855,2200.0
2016-01-25 13:10:00,90.54,90.54,90.4,90.47,2295.0,82.1581,82.1581,82.0311,82.0946,2295.0
2016-01-25 13:15:00,90.51,90.57,90.46,90.46,1400.0,82.1309,82.1853,82.0855,82.0855,1400.0
2016-01-25 13:20:00,90.54,90.62,90.47,90.53,3200.0,82.1581,82.2307,82.0946,82.149,3200.0
2016-01-25 13:25:00,90.56,90.56,90.37,90.43,2435.0,82.1763,82.1763,82.0039,82.0583,2435.0
2016-01-25 13:30:00,90.42,90.46,90.36,90.39,1200.0,82.0492,82.0855,81.9948,82.022,1200.0
2016-01-25 13:35:00,90.42,90.42,90.32,90.35,4800.0,82.0492,82.0492,81.9585,81.9857,4800.0
2016-01-25 13:40:00,90.3,90.34,90.25,90.29,8090.0,81.9403,81.9766,81.895,81.9313,8090.0
2016-01-25 13:45:00,90.28,90.34,90.1,90.1,13475.0,81.9222,81.9766,81.7589,81.7589,13475.0
2016-01-25 13:50:00,90.14,90.15,90.05,90.08,2366.0,81.7951,81.8042,81.7135,81.7407,2366.0
2016-01-25 13:55:00,90.05,90.07,89.95,89.95,1622.0,81.7135,81.7316,81.6227,81.6227,1622.0
2016-01-25 14:00:00,89.96,89.99,89.9,89.94,7134.0,81.6318,81.659,81.5774,81.6137,7134.0
2016-01-25 14:05:00,89.96,90.03,89.95,90.03,5647.0,81.6318,81.6953,81.6227,81.6953,5647.0
2016-01-25 14:10:00,89.99,90.0,89.92,89.99,3076.0,81.659,81.6681,81.5955,81.659,3076.0
2016-01-25 14:15:00,89.99,90.05,89.91,90.0,4000.0,81.659,81.7135,81.5864,81.6681,4000.0
2016-01-25 14:20:00,89.95,89.95,89.83,89.93,1815.0,81.6227,81.6227,81.5138,81.6046,1815.0
2016-01-25 14:25:00,89.89,89.95,89.8,89.95,1800.0,81.5683,81.6227,81.4866,81.6227,1800.0
2016-01-25 14:30:00,89.9,89.94,89.83,89.9,3731.0,81.5774,81.6137,81.5138,81.5774,3731.0
2016-01-25 14:35:00,89.88,89.95,89.8,89.88,5837.0,81.5592,81.6227,81.4866,81.5592,5837.0
2016-01-25 14:40:00,89.89,89.94,89.84,89.88,5923.0,81.5683,81.6137,81.5229,81.5592,5923.0
2016-01-25 14:45:00,89.9,89.98,89.89,89.91,1500.0,81.5774,81.65,81.5683,81.5864,1500.0
2016-01-25 14:50:00,89.89,89.91,89.8,89.82,5577.0,81.5683,81.5864,81.4866,81.5048,5577.0
2016-01-25 14:55:00,89.83,89.95,89.82,89.86,3200.0,81.5138,81.6227,81.5048,81.5411,3200.0
2016-01-25 15:00:00,89.93,89.98,89.89,89.91,3214.0,81.6046,81.65,81.5683,81.5864,3214.0
2016-01-25 15:05:00,89.9,89.9,89.79,89.79,8340.0,81.5774,81.5774,81.4776,81.4776,8340.0
2016-01-25 15:10:00,89.73,89.75,89.61,89.63,9174.0,81.4231,81.4413,81.3142,81.3324,9174.0
2016-01-25 15:15:00,89.62,89.66,89.54,89.66,21394.0,81.3233,81.3596,81.2507,81.3596,21394.0
2016-01-25 15:20:00,89.66,89.66,89.46,89.47,9600.0,81.3596,81.3596,81.1781,81.1872,9600.0
2016-01-25 15:25:00,89.49,89.71,89.49,89.51,12567.0,81.2053,81.405,81.2053,81.2235,12567.0
2016-01-25 15:30:00,89.57,89.61,89.48,89.52,8250.0,81.2779,81.3142,81.1963,81.2325,8250.0
2016-01-25 15:35:00,89.49,89.64,89.42,89.54,21607.0,81.2053,81.3414,81.1418,81.2507,21607.0
2016-01-25 15:40:00,89.53,89.67,89.44,89.64,42266.0,81.2416,81.3687,81.16,81.3414,42266.0
2016-01-25 15:45:00,89.64,89.88,89.64,89.88,44544.0,81.3414,81.5592,81.3414,81.5592,44544.0
2016-01-25 15:50:00,89.83,89.85,89.61,89.74,19666.0,81.5138,81.532,81.3142,81.4322,19666.0
2016-01-25 15:55:00,89.73,89.81,89.56,89.72,43024.0,81.4231,81.4957,81.2688,81.414,43024.0
2016-01-26 09:30:00,89.61,89.83,89.55,89.83,25505.0,81.3142,81.5138,81.2598,81.5138,25505.0
2016-01-26 09:35:00,89.84,89.93,89.72,89.88,10997.0,81.5229,81.6046,81.414,81.5592,10997.0
2016-01-26 09:40:00,89.91,89.95,89.61,89.74,10968.0,81.5864,81.6227,81.3142,81.4322,10968.0
2016-01-26 09:45:00,89.77,89.77,89.39,89.39,3125.0,81.4594,81.4594,81.1146,81.1146,3125.0
2016-01-26 09:50:00,89.37,89.51,89.25,89.28,12168.0,81.0964,81.2235,80.9875,81.0148,12168.0
2016-01-26 09:55:00,89.33,89.37,89.16,89.31,7175.0,81.0601,81.0964,80.9059,81.042,7175.0
2016-01-26 10:00:00,89.26,89.59,89.26,89.55,6916.0,80.9966,81.2961,80.9966,81.2598,6916.0
2016-01-26 10:05:00,89.58,89.85,89.58,89.79,2932.0,81.287,81.532,81.287,81.4776,2932.0
2016-01-26 10:10:00,89.78,89.96,89.77,89.96,3325.0,81.4685,81.6318,81.4594,81.6318,3325.0
2016-01-26 10:15:00,89.89,90.03,89.84,89.94,2992.0,81.5683,81.6953,81.5229,81.6137,2992.0
2016-01-26 10:20:00,89.97,90.06,89.92,89.95,3274.0,81.6409,81.7226,81.5955,81.6227,3274.0
2016-01-26 10:25:00,90.09,90.1,89.95,89.95,2298.0,81.7498,81.7589,81.6227,81.6227,2298.0
2016-01-26 10:30:00,90.03,90.2,90.03,90.06,7482.0,81.6953,81.8496,81.6953,81.7226,7482.0
2016-01-26 10:35:00,90.09,90.32,90.05,90.32,2170.0,81.7498,81.9585,81.7135,81.9585,2170.0
2016-01-26 10:40:00,90.31,90.46,90.3,90.35,3135.0,81.9494,82.0855,81.9403,81.9857,3135.0
2016-01-26 10:45:00,90.33,90.33,90.07,90.11,3408.0,81.9676,81.9676,81.7316,81.7679,3408.0
2016-01-26 10:50:00,90.13,90.14,89.99,90.05,4134.0,81.7861,81.7951,81.659,81.7135,4134.0
2016-01-26 10:55:00,90.02,90.11,89.91,89.95,5056.0,81.6863,81.7679,81.5864,81.6227,5056.0
2016-01-26 11:00:00,90.0,90.17,90.0,90.14,7494.0,81.6681,81.8224,81.6681,81.7951,7494.0
2016-01-26 11:05:00,90.17,90.23,90.03,90.1,8180.0,81.8224,81.8768,81.6953,81.7589,8180.0
2016-01-26 11:10:00,90.14,90.22,90.04,90.22,3300.0,81.7951,81.8677,81.7044,81.8677,3300.0
2016-01-26 11:15:00,90.18,90.18,90.1,90.12,4294.0,81.8314,81.8314,81.7589,81.777,4294.0
2016-01-26 11:20:00,90.16,90.2,90.1,90.1,1584.0,81.8133,81.8496,81.7589,81.7589,1584.0
2016-01-26 11:25:00,90.15,90.3,90.1,90.3,1806.0,81.8042,81.9403,81.7589,81.9403,1806.0
2016-01-26 11:30:00,90.22,90.22,90.06,90.06,7304.0,81.8677,81.8677,81.7226,81.7226,7304.0
2016-01-26 11:35:00,90.05,90.13,90.05,90.08,1300.0,81.7135,81.7861,81.7135,81.7407,1300.0
2016-01-26 11:40:00,90.09,90.1,90.09,90.09,236.0,81.7498,81.7589,81.7498,81.7498,236.0
2016-01-26 11:45:00,90.17,90.17,90.16,90.16,200.0,81.8224,81.8224,81.8133,81.8133,200.0
2016-01-26 11:50:00,90.12,90.24,90.12,90.17,1500.0,81.777,81.8859,81.777,81.8224,1500.0
2016-01-26 11:55:00,90.11,90.11,90.08,90.09,400.0,81.7679,81.7679,81.7407,81.7498,400.0
2016-01-26 12:00:00,90.13,90.29,90.13,90.23,2702.0,81.7861,81.9313,81.7861,81.8768,2702.0
2016-01-26 12:05:00,90.19,90.19,90.11,90.11,486.0,81.8405,81.8405,81.7679,81.7679,486.0
2016-01-26 12:10:00,90.17,90.23,90.17,90.23,500.0,81.8224,81.8768,81.8224,81.8768,500.0
2016-01-26 12:15:00,90.31,90.34,90.28,90.28,1400.0,81.9494,81.9766,81.9222,81.9222,1400.0
2016-01-26 12:20:00,90.24,90.28,90.18,90.24,1000.0,81.8859,81.9222,81.8314,81.8859,1000.0
2016-01-26 12:25:00,90.28,90.3,90.22,90.3,1000.0,81.9222,81.9403,81.8677,81.9403,1000.0
2016-01-26 12:30:00,90.31,90.34,90.28,90.28,1000.0,81.9494,81.9766,81.9222,81.9222,1000.0
2016-01-26 12:35:00,90.33,90.38,90.28,90.28,400.0,81.9676,82.0129,81.9222,81.9222,400.0
2016-01-26 12:40:00,90.29,90.29,90.22,90.25,1000.0,81.9313,81.9313,81.8677,81.895,1000.0
2016-01-26 12:45:00,90.27,90.33,90.14,90.14,1000.0,81.9131,81.9676,81.7951,81.7951,1000.0
2016-01-26 12:50:00,90.13,90.17,90.04,90.05,3196.0,81.7861,81.8224,81.7044,81.7135,3196.0
2016-01-26 12:55:00,90.05,90.13,90.02,90.08,945.0,81.7135,81.7861,81.6863,81.7407,945.0
2016-01-26 13:00:00,90.09,90.14,90.09,90.09,600.0,81.7498,81.7951,81.7498,81.7498,600.0
2016-01-26 13:05:00,90.07,90.07,89.93,89.99,4810.0,81.7316,81.7316,81.6046,81.659,4810.0
2016-01-26 13:10:00,89.98,90.06,89.97,90.06,2600.0,81.65,81.7226,81.6409,81.7226,2600.0
2016-01-26 13:15:00,90.11,90.13,89.93,89.98,1706.0,81.7679,81.7861,81.6046,81.65,1706.0
2016-01-26 13:20:00,90.03,90.03,89.95,89.99,2400.0,81.6953,81.6953,81.6227,81.659,2400.0
2016-01-26 13:25:00,90.05,90.16,90.05,90.16,2100.0,81.7135,81.8133,81.7135,81.8133,2100.0
2016-01-26 13:30:00,90.16,90.16,90.03,90.04,621.0,81.8133,81.8133,81.6953,81.7044,621.0
2016-01-26 13:35:00,90.04,90.04,89.97,89.97,600.0,81.7044,81.7044,81.6409,81.6409,600.0
2016-01-26 13:40:00,90.01,90.07,90.0,90.01,600.0,81.6772,81.7316,81.6681,81.6772,600.0
2016-01-26 13:45:00,89.98,89.99,89.96,89.96,1700.0,81.65,81.659,81.6318,81.6318,1700.0
2016-01-26 13:50:00,89.98,89.99,89.92,89.92,1000.0,81.65,81.659,81.5955,81.5955,1000.0
2016-01-26 13:55:00,89.91,89.95,89.83,89.88,4013.0,81.5864,81.6227,81.5138,81.5592,4013.0
2016-01-26 14:00:00,89.84,89.86,89.81,89.81,1205.0,81.5229,81.5411,81.4957,81.4957,1205.0
2016-01-26 14:05:00,89.78,89.78,89.74,89.75,500.0,81.4685,81.4685,81.4322,81.4413,500.0
2016-01-26 14:10:00,89.74,89.75,89.62,89.62,2400.0,81.4322,81.4413,81.3233,81.3233,2400.0
2016-01-26 14:15:00,89.66,89.74,89.66,89.67,1511.0,81.3596,81.4322,81.3596,81.3687,1511.0
2016-01-26 14:20:00,89.66,89.88,89.66,89.88,5214.0,81.3596,81.5592,81.3596,81.5592,5214.0
2016-01-26 14:25:00,89.88,89.95,89.78,89.78,11530.0,81.5592,81.6227,81.4685,81.4685,11530.0
2016-01-26 14:30:00,89.78,89.86,89.78,89.85,700.0,81.4685,81.5411,81.4685,81.532,700.0
2016-01-26 14:35:00,89.79,89.83,89.64,89.83,2873.0,81.4776,81.5138,81.3414,81.5138,2873.0
2016-01-26 14:40:00,89.79,89.86,89.75,89.75,1900.0,81.4776,81.5411,81.4413,81.4413,1900.0
2016-01-26 14:45:00,89.69,89.73,89.55,89.57,11089.0,81.3868,81.4231,81.2598,81.2779,11089.0
2016-01-26 14:50:00,89.58,89.75,89.52,89.74,12700.0,81.287,81.4413,81.2325,81.4322,12700.0
2016-01-26 14:55:00,89.76,89.76,89.6,89.63,12343.0,81.4503,81.4503,81.3051,81.3324,12343.0
2016-01-26 15:00:00,89.63,89.75,89.6,89.64,17246.0,81.3324,81.4413,81.3051,81.3414,17246.0
2016-01-26 15:05:00,89.62,89.73,89.51,89.65,21176.0,81.3233,81.4231,81.2235,81.3505,21176.0
2016-01-26 15:10:00,89.68,89.86,89.68,89.84,17119.0,81.3777,81.5411,81.3777,81.5229,17119.0
2016-01-26 15:15:00,89.85,89.97,89.82,89.82,13300.0,81.532,81.6409,81.5048,81.5048,13300.0
2016-01-26 15:20:00,89.82,89.94,89.77,89.84,22709.0,81.5048,81.6137,81.4594,81.5229,22709.0
2016-01-26 15:25:00,89.85,90.02,89.8,89.96,28692.0,81.532,81.6863,81.4866,81.6318,28692.0
2016-01-26 15:30:00,89.98,89.99,89.8,89.8,18913.0,81.65,81.659,81.4866,81.4866,18913.0
2016-01-26 15:35:00,89.82,89.93,89.78,89.87,14708.0,81.5048,81.6046,81.4685,81.5501,14708.0
2016-01-26 15:40:00,89.86,90.08,89.85,90.05,14853.0,81.5411,81.7407,81.532,81.7135,14853.0
2016-01-26 15:45:00,90.06,90.07,89.89,89.9,13335.0,81.7226,81.7316,81.5683,81.5774,13335.0
2016-01-26 15:50:00,89.9,90.18,89.9,90.03,41347.0,81.5774,81.8314,81.5774,81.6953,41347.0
2016-01-26 15:55:00,90.01,90.21,89.97,90.2,49342.0,81.6772,81.8587,81.6409,81.8496,49342.0
2016-01-27 09:30:00,89.85,90.09,89.83,90.01,28576.0,81.532,81.7498,81.5138,81.6772,28576.0
2016-01-27 09:35:00,90.02,90.45,89.98,90.37,9266.0,81.6863,82.0765,81.65,82.0039,9266.0
2016-01-27 09:40:00,90.37,90.5,90.31,90.35,11145.0,82.0039,82.1218,81.9494,81.9857,11145.0
2016-01-27 09:45:00,90.32,90.43,90.22,90.28,6044.0,81.9585,82.0583,81.8677,81.9222,6044.0
2016-01-27 09:50:00,90.18,90.19,90.07,90.17,2865.0,81.8314,81.8405,81.7316,81.8224,2865.0
2016-01-27 09:55:00,90.08,90.09,89.98,90.03,12840.0,81.7407,81.7498,81.65,81.6953,12840.0
2016-01-27 10:00:00,90.01,90.05,89.78,89.85,27467.0,81.6772,81.7135,81.4685,81.532,27467.0
2016-01-27 10:05:00,89.84,89.84,89.66,89.79,9121.0,81.5229,81.5229,81.3596,81.4776,9121.0
2016-01-27 10:10:00,89.75,89.8,89.53,89.57,24419.0,81.4413,81.4866,81.2416,81.2779,24419.0
2016-01-27 10:15:00,89.53,89.74,89.52,89.67,8271.0,81.2416,81.4322,81.2325,81.3687,8271.0
2016-01-27 10:20:00,89.68,89.84,89.64,89.78,7309.0,81.3777,81.5229,81.3414,81.4685,7309.0
2016-01-27 10:25:00,89.75,89.8,89.67,89.68,3325.0,81.4413,81.4866,81.3687,81.3777,3325.0
2016-01-27 10:30:00,89.7,89.76,89.62,89.76,12389.0,81.3959,81.4503,81.3233,81.4503,12389.0
2016-01-27 10:35:00,89.73,89.88,89.65,89.78,33124.0,81.4231,81.5592,81.3505,81.4685,33124.0
2016-01-27 10:40:00,89.84,89.87,89.77,89.84,30162.0,81.5229,81.5501,81.4594,81.5229,30162.0
2016-01-27 10:45:00,89.88,89.89,89.73,89.76,15457.0,81.5592,81.5683,81.4231,81.4503,15457.0
2016-01-27 10:50:00,89.79,89.83,89.7,89.73,5600.0,81.4776,81.5138,81.3959,81.4231,5600.0
2016-01-27 10:55:00,89.77,89.81,89.58,89.72,6400.0,81.4594,81.4957,81.287,81.414,6400.0
2016-01-27 11:00:00,89.74,89.74,89.62,89.72,3233.0,81.4322,81.4322,81.3233,81.414,3233.0
2016-01-27 11:05:00,89.73,89.75,89.64,89.66,6812.0,81.4231,81.4413,81.3414,81.3596,6812.0
2016-01-27 11:10:00,89.67,89.79,89.64,89.75,15870.0,81.3687,81.4776,81.3414,81.4413,15870.0
2016-01-27 11:15:00,89.72,89.97,89.69,89.92,21248.0,81.414,81.6409,81.3868,81.5955,21248.0
2016-01-27 11:20:00,89.91,89.96,89.82,89.86,17276.0,81.5864,81.6318,81.5048,81.5411,17276.0
2016-01-27 11:25:00,89.88,90.11,89.86,90.09,11154.0,81.5592,81.7679,81.5411,81.7498,11154.0
2016-01-27 11:30:00,90.17,90.34,90.15,90.34,8351.0,81.8224,81.9766,81.8042,81.9766,8351.0
2016-01-27 11:35:00,90.42,90.7,90.38,90.7,4706.0,82.0492,82.3033,82.0129,82.3033,4706.0
2016-01-27 11:40:00,90.69,90.83,90.69,90.83,1200.0,82.2942,82.4213,82.2942,82.4213,1200.0
2016-01-27 11:45:00,90.82,90.93,90.82,90.89,4793.0,82.4122,82.512,82.4122,82.4757,4793.0
2016-01-27 11:50:00,90.83,90.86,90.69,90.69,3400.0,82.4213,82.4485,82.2942,82.2942,3400.0
2016-01-27 11:55:00,90.78,90.8,90.72,90.75,1409.0,82.3759,82.394,82.3215,82.3487,1409.0
2016-01-27 12:00:00,90.77,90.84,90.74,90.76,1000.0,82.3668,82.4303,82.3396,82.3578,1000.0
2016-01-27 12:05:00,90.81,90.95,90.81,90.91,2843.0,82.4031,82.5302,82.4031,82.4939,2843.0
2016-01-27 12:10:00,90.95,90.96,90.89,90.96,1500.0,82.5302,82.5392,82.4757,82.5392,1500.0
2016-01-27 12:15:00,91.0,91.15,90.93,90.97,3175.0,82.5755,82.7116,82.512,82.5483,3175.0
2016-01-27 12:20:00,90.94,90.96,90.75,90.76,2843.0,82.5211,82.5392,82.3487,82.3578,2843.0
2016-01-27 12:25:00,90.8,90.81,90.65,90.75,4627.0,82.394,82.4031,82.2579,82.3487,4627.0
2016-01-27 12:30:00,90.8,90.9,90.76,90.76,5400.0,82.394,82.4848,82.3578,82.3578,5400.0
2016-01-27 12:35:00,90.76,90.85,90.68,90.85,7226.0,82.3578,82.4394,82.2852,82.4394,7226.0
2016-01-27 12:40:00,90.8,90.81,90.72,90.76,1400.0,82.394,82.4031,82.3215,82.3578,1400.0
2016-01-27 12:45:00,90.7,90.84,90.7,90.84,600.0,82.3033,82.4303,82.3033,82.4303,600.0
2016-01-27 12:50:00,90.79,90.79,90.64,90.69,4517.0,82.385,82.385,82.2489,82.2942,4517.0
2016-01-27 12:55:00,90.67,90.7,90.6,90.6,3730.0,82.2761,82.3033,82.2126,82.2126,3730.0
2016-01-27 13:00:00,90.59,90.68,90.53,90.64,1100.0,82.2035,82.2852,82.149,82.2489,1100.0
2016-01-27 13:05:00,90.63,90.73,90.63,90.73,900.0,82.2398,82.3305,82.2398,82.3305,900.0
2016-01-27 13:10:00,90.74,90.86,90.72,90.78,5650.0,82.3396,82.4485,82.3215,82.3759,5650.0
2016-01-27 13:15:00,90.76,90.84,90.63,90.8,8365.0,82.3578,82.4303,82.2398,82.394,8365.0
2016-01-27 13:20:00,90.84,90.95,90.79,90.91,4300.0,82.4303,82.5302,82.385,82.4939,4300.0
2016-01-27 13:25:00,90.91,90.93,90.83,90.83,4500.0,82.4939,82.512,82.4213,82.4213,4500.0
2016-01-27 13:30:00,90.82,90.94,90.6,90.67,16812.0,82.4122,82.5211,82.2126,82.2761,16812.0
2016-01-27 13:35:00,90.61,90.64,90.61,90.64,942.0,82.2216,82.2489,82.2216,82.2489,942.0
2016-01-27 13:40:00,90.63,90.63,90.48,90.48,2500.0,82.2398,82.2398,82.1037,82.1037,2500.0
2016-01-27 13:45:00,90.46,90.58,90.41,90.57,2165.0,82.0855,82.1944,82.0402,82.1853,2165.0
2016-01-27 13:50:00,90.57,90.65,90.56,90.6,5982.0,82.1853,82.2579,82.1763,82.2126,5982.0
2016-01-27 13:55:00,90.64,90.89,90.59,90.89,2400.0,82.2489,82.4757,82.2035,82.4757,2400.0
2016-01-27 14:00:00,90.93,91.01,90.55,90.7,7560.0,82.512,82.5846,82.1672,82.3033,7560.0
2016-01-27 14:05:00,90.7,90.72,90.21,90.21,2886.0,82.3033,82.3215,81.8587,81.8587,2886.0
2016-01-27 14:10:00,90.14,90.22,90.0,90.13,8562.0,81.7951,81.8677,81.6681,81.7861,8562.0
2016-01-27 14:15:00,90.12,90.3,90.0,90.27,6100.0,81.777,81.9403,81.6681,81.9131,6100.0
2016-01-27 14:20:00,90.25,90.32,90.15,90.16,3714.0,81.895,81.9585,81.8042,81.8133,3714.0
2016-01-27 14:25:00,90.18,90.24,90.1,90.23,4323.0,81.8314,81.8859,81.7589,81.8768,4323.0
2016-01-27 14:30:00,90.2,90.27,90.1,90.15,3841.0,81.8496,81.9131,81.7589,81.8042,3841.0
2016-01-27 14:35:00,90.22,90.22,89.99,90.0,19107.0,81.8677,81.8677,81.659,81.6681,19107.0
2016-01-27 14:40:00,90.0,90.04,89.82,90.0,28919.0,81.6681,81.7044,81.5048,81.6681,28919.0
2016-01-27 14:45:00,89.99,90.2,89.95,90.11,13300.0,81.659,81.8496,81.6227,81.7679,13300.0
2016-01-27 14:50:00,90.08,90.08,89.96,89.96,2701.0,81.7407,81.7407,81.6318,81.6318,2701.0
2016-01-27 14:55:00,89.95,89.97,89.74,89.82,7295.0,81.6227,81.6409,81.4322,81.5048,7295.0
2016-01-27 15:00:00,89.79,89.87,89.57,89.77,17190.0,81.4776,81.5501,81.2779,81.4594,17190.0
2016-01-27 15:05:00,89.76,89.77,89.54,89.74,7910.0,81.4503,81.4594,81.2507,81.4322,7910.0
2016-01-27 15:10:00,89.72,89.72,89.42,89.42,12642.0,81.414,81.414,81.1418,81.1418,12642.0
2016-01-27 15:15:00,89.45,89.72,89.41,89.66,23240.0,81.169,81.414,81.1327,81.3596,23240.0
2016-01-27 15:20:00,89.62,89.81,89.58,89.7,23515.0,81.3233,81.4957,81.287,81.3959,23515.0
2016-01-27 15:25:00,89.67,89.79,89.58,89.64,17831.0,81.3687,81.4776,81.287,81.3414,17831.0
2016-01-27 15:30:00,89.61,89.7,89.55,89.6,16500.0,81.3142,81.3959,81.2598,81.3051,16500.0
2016-01-27 15:35:00,89.62,89.82,89.53,89.65,12856.0,81.3233,81.5048,81.2416,81.3505,12856.0
2016-01-27 15:40:00,89.58,89.77,89.52,89.76,11350.0,81.287,81.4594,81.2325,81.4503,11350.0
2016-01-27 15:45:00,89.74,89.84,89.61,89.66,13887.0,81.4322,81.5229,81.3142,81.3596,13887.0
2016-01-27 15:50:00,89.67,89.81,89.59,89.74,15414.0,81.3687,81.4957,81.2961,81.4322,15414.0
2016-01-27 15:55:00,89.71,89.8,89.61,89.72,31319.0,81.405,81.4866,81.3142,81.414,31319.0
2016-01-28 09:30:00,89.95,90.07,89.81,89.92,13143.0,81.6227,81.7316,81.4957,81.5955,13143.0
2016-01-28 09:35:00,89.85,90.0,89.7,89.9,23408.0,81.532,81.6681,81.3959,81.5774,23408.0
2016-01-28 09:40:00,89.94,90.02,89.75,89.94,45375.0,81.6137,81.6863,81.4413,81.6137,45375.0
2016-01-28 09:45:00,89.92,90.01,89.8,89.96,33258.0,81.5955,81.6772,81.4866,81.6318,33258.0
2016-01-28 09:50:00,90.0,90.15,89.89,89.93,22085.0,81.6681,81.8042,81.5683,81.6046,22085.0
2016-01-28 09:55:00,89.96,90.02,89.8,89.99,23199.0,81.6318,81.6863,81.4866,81.659,23199.0
2016-01-28 10:00:00,89.98,90.02,89.7,89.7,25822.0,81.65,81.6863,81.3959,81.3959,25822.0
2016-01-28 10:05:00,89.67,89.73,89.39,89.53,9402.0,81.3687,81.4231,81.1146,81.2416,9402.0
2016-01-28 10:10:00,89.53,89.61,89.47,89.59,9302.0,81.2416,81.3142,81.1872,81.2961,9302.0
2016-01-28 10:15:00,89.6,89.64,89.36,89.39,47771.0,81.3051,81.3414,81.0874,81.1146,47771.0
2016-01-28 10:20:00,89.37,89.47,89.13,89.35,54209.0,81.0964,81.1872,80.8787,81.0783,54209.0
2016-01-28 10:25:00,89.39,89.39,89.09,89.18,30330.0,81.1146,81.1146,80.8424,80.924,30330.0
2016-01-28 10:30:00,89.12,89.28,89.02,89.24,73008.0,80.8696,81.0148,80.7788,80.9785,73008.0
2016-01-28 10:35:00,89.25,89.36,89.16,89.17,19418.0,80.9875,81.0874,80.9059,80.9149,19418.0
2016-01-28 10:40:00,89.2,89.23,89.12,89.14,24087.0,80.9422,80.9694,80.8696,80.8877,24087.0
2016-01-28 10:45:00,89.16,89.23,89.11,89.21,11294.0,80.9059,80.9694,80.8605,80.9512,11294.0
2016-01-28 10:50:00,89.3,89.49,89.27,89.27,13880.0,81.0329,81.2053,81.0057,81.0057,13880.0
2016-01-28 10:55:00,89.29,89.56,89.17,89.49,23750.0,81.0238,81.2688,80.9149,81.2053,23750.0
2016-01-28 11:00:00,89.5,89.65,89.41,89.41,20780.0,81.2144,81.3505,81.1327,81.1327,20780.0
2016-01-28 11:05:00,89.42,89.64,89.42,89.53,14139.0,81.1418,81.3414,81.1418,81.2416,14139.0
2016-01-28 11:10:00,89.54,89.54,89.33,89.33,12044.0,81.2507,81.2507,81.0601,81.0601,12044.0
2016-01-28 11:15:00,89.35,89.38,89.27,89.34,6601.0,81.0783,81.1055,81.0057,81.0692,6601.0
2016-01-28 11:20:00,89.34,89.38,89.13,89.17,13081.0,81.0692,81.1055,80.8787,80.9149,13081.0
2016-01-28 11:25:00,89.15,89.18,88.93,89.08,13448.0,80.8968,80.924,80.6972,80.8333,13448.0
2016-01-28 11:30:00,89.05,89.18,88.98,89.15,4808.0,80.8061,80.924,80.7425,80.8968,4808.0
2016-01-28 11:35:00,89.12,89.19,89.06,89.14,6151.0,80.8696,80.9331,80.8151,80.8877,6151.0
2016-01-28 11:40:00,89.22,89.35,89.18,89.3,7200.0,80.9603,81.0783,80.924,81.0329,7200.0
2016-01-28 11:45:00,89.3,89.35,89.23,89.32,6000.0,81.0329,81.0783,80.9694,81.0511,6000.0
2016-01-28 11:50:00,89.33,89.63,89.33,89.53,10500.0,81.0601,81.3324,81.0601,81.2416,10500.0
2016-01-28 11:55:00,89.55,89.56,89.25,89.25,18526.0,81.2598,81.2688,80.9875,80.9875,18526.0
2016-01-28 12:00:00,89.22,89.65,89.22,89.65,4493.0,80.9603,81.3505,80.9603,81.3505,4493.0
2016-01-28 12:05:00,89.63,89.74,89.58,89.58,4000.0,81.3324,81.4322,81.287,81.287,4000.0
2016-01-28 12:10:00,89.59,89.81,89.49,89.63,7918.0,81.2961,81.4957,81.2053,81.3324,7918.0
2016-01-28 12:15:00,89.67,89.73,89.53,89.58,4717.0,81.3687,81.4231,81.2416,81.287,4717.0
2016-01-28 12:20:00,89.65,89.93,89.62,89.78,8752.0,81.3505,81.6046,81.3233,81.4685,8752.0
2016-01-28 12:25:00,89.78,89.89,89.71,89.88,7250.0,81.4685,81.5683,81.405,81.5592,7250.0
2016-01-28 12:30:00,89.84,90.05,89.75,90.05,4856.0,81.5229,81.7135,81.4413,81.7135,4856.0
2016-01-28 12:35:00,90.03,90.04,89.83,89.84,17710.0,81.6953,81.7044,81.5138,81.5229,17710.0
2016-01-28 12:40:00,89.8,90.0,89.77,90.0,4900.0,81.4866,81.6681,81.4594,81.6681,4900.0
2016-01-28 12:45:00,89.94,90.12,89.9,89.97,10000.0,81.6137,81.777,81.5774,81.6409,10000.0
2016-01-28 12:50:00,89.96,90.0,89.78,89.81,3300.0,81.6318,81.6681,81.4685,81.4957,3300.0
2016-01-28 12:55:00,89.8,89.86,89.68,89.8,4400.0,81.4866,81.5411,81.3777,81.4866,4400.0
2016-01-28 13:00:00,89.74,89.93,89.74,89.93,4000.0,81.4322,81.6046,81.4322,81.6046,4000.0
2016-01-28 13:05:00,89.85,89.94,89.8,89.88,3500.0,81.532,81.6137,81.4866,81.5592,3500.0
2016-01-28 13:10:00,89.86,90.02,89.85,90.0,4800.0,81.5411,81.6863,81.532,81.6681,4800.0
2016-01-28 13:15:00,89.99,89.99,89.64,89.66,3500.0,81.659,81.659,81.3414,81.3596,3500.0
2016-01-28 13:20:00,89.64,89.65,89.5,89.56,4600.0,81.3414,81.3505,81.2144,81.2688,4600.0
2016-01-28 13:25:00,89.61,89.76,89.59,89.69,13200.0,81.3142,81.4503,81.2961,81.3868,13200.0
2016-01-28 13:30:00,89.68,89.82,89.68,89.71,10218.0,81.3777,81.5048,81.3777,81.405,10218.0
2016-01-28 13:35:00,89.75,89.91,89.74,89.85,5200.0,81.4413,81.5864,81.4322,81.532,5200.0
2016-01-28 13:40:00,89.89,90.03,89.88,89.95,7100.0,81.5683,81.6953,81.5592,81.6227,7100.0
2016-01-28 13:45:00,89.93,90.02,89.89,90.0,7400.0,81.6046,81.6863,81.5683,81.6681,7400.0
2016-01-28 13:50:00,89.97,90.07,89.8,89.88,6600.0,81.6409,81.7316,81.4866,81.5592,6600.0
2016-01-28 13:55:00,89.88,90.02,89.67,89.72,6835.0,81.5592,81.6863,81.3687,81.414,6835.0
2016-01-28 14:00:00,89.7,89.87,89.7,89.84,10200.0,81.3959,81.5501,81.3959,81.5229,10200.0
2016-01-28 14:05:00,89.81,89.84,89.63,89.69,8300.0,81.4957,81.5229,81.3324,81.3868,8300.0
2016-01-28 14:10:00,89.69,89.74,89.58,89.7,6830.0,81.3868,81.4322,81.287,81.3959,6830.0
2016-01-28 14:15:00,89.72,89.97,89.71,89.93,5815.0,81.414,81.6409,81.405,81.6046,5815.0
2016-01-28 14:20:00,89.94,90.08,89.88,90.08,6200.0,81.6137,81.7407,81.5592,81.7407,6200.0
2016-01-28 14:25:00,90.0,90.26,89.99,90.23,6862.0,81.6681,81.904,81.659,81.8768,6862.0
2016-01-28 14:30:00,90.23,90.32,90.15,90.16,10702.0,81.8768,81.9585,81.8042,81.8133,10702.0
2016-01-28 14:35:00,90.17,90.19,89.98,90.02,7000.0,81.8224,81.8405,81.65,81.6863,7000.0
2016-01-28 14:40:00,90.03,90.13,89.85,89.93,5200.0,81.6953,81.7861,81.532,81.6046,5200.0
2016-01-28 14:45:00,89.97,90.03,89.88,89.9,4800.0,81.6409,81.6953,81.5592,81.5774,4800.0
2016-01-28 14:50:00,89.93,89.97,89.76,89.84,7600.0,81.6046,81.6409,81.4503,81.5229,7600.0
2016-01-28 14:55:00,89.86,89.91,89.8,89.86,9233.0,81.5411,81.5864,81.4866,81.5411,9233.0
2016-01-28 15:00:00,89.91,89.96,89.74,89.86,8200.0,81.5864,81.6318,81.4322,81.5411,8200.0
2016-01-28 15:05:00,89.89,89.97,89.83,89.95,6700.0,81.5683,81.6409,81.5138,81.6227,6700.0
2016-01-28 15:10:00,89.94,90.12,89.94,90.09,6750.0,81.6137,81.777,81.6137,81.7498,6750.0
2016-01-28 15:15:00,90.09,90.16,89.98,90.09,14200.0,81.7498,81.8133,81.65,81.7498,14200.0
2016-01-28 15:20:00,90.12,90.18,90.07,90.15,6198.0,81.777,81.8314,81.7316,81.8042,6198.0
2016-01-28 15:25:00,90.16,90.19,90.05,90.1,10192.0,81.8133,81.8405,81.7135,81.7589,10192.0
2016-01-28 15:30:00,90.08,90.17,90.0,90.03,11600.0,81.7407,81.8224,81.6681,81.6953,11600.0
2016-01-28 15:35:00,90.03,90.13,90.03,90.06,19114.0,81.6953,81.7861,81.6953,81.7226,19114.0
2016-01-28 15:40:00,90.04,90.08,89.9,89.9,12817.0,81.7044,81.7407,81.5774,81.5774,12817.0
2016-01-28 15:45:00,89.89,89.96,89.86,89.9,17320.0,81.5683,81.6318,81.5411,81.5774,17320.0
2016-01-28 15:50:00,89.9,89.95,89.73,89.76,30892.0,81.5774,81.6227,81.4231,81.4503,30892.0
2016-01-28 15:55:00,89.75,89.85,89.71,89.82,72282.0,81.4413,81.532,81.405,81.5048,72282.0
2016-01-29 09:30:00,89.14,89.22,89.04,89.12,21029.0,80.8877,80.9603,80.797,80.8696,21029.0
2016-01-29 09:35:00,89.12,89.35,89.12,89.31,17750.0,80.8696,81.0783,80.8696,81.042,17750.0
2016-01-29 09:40:00,89.31,89.4,89.17,89.3,20138.0,81.042,81.1237,80.9149,81.0329,20138.0
2016-01-29 09:45:00,89.34,89.67,89.32,89.67,12265.0,81.0692,81.3687,81.0511,81.3687,12265.0
2016-01-29 09:50:00,89.65,89.8,89.65,89.8,4394.0,81.3505,81.4866,81.3505,81.4866,4394.0
2016-01-29 09:55:00,89.77,90.02,89.7,89.99,7411.0,81.4594,81.6863,81.3959,81.659,7411.0
2016-01-29 10:00:00,89.96,89.96,89.8,89.89,3885.0,81.6318,81.6318,81.4866,81.5683,3885.0
2016-01-29 10:05:00,89.88,90.06,89.88,90.0,4788.0,81.5592,81.7226,81.5592,81.6681,4788.0
2016-01-29 10:10:00,90.01,90.1,89.94,89.94,15187.0,81.6772,81.7589,81.6137,81.6137,15187.0
2016-01-29 10:15:00,89.96,90.17,89.96,90.14,4690.0,81.6318,81.8224,81.6318,81.7951,4690.0
2016-01-29 10:20:00,90.14,90.2,90.11,90.13,3863.0,81.7951,81.8496,81.7679,81.7861,3863.0
2016-01-29 10:25:00,90.1,90.1,89.91,89.91,8092.0,81.7589,81.7589,81.5864,81.5864,8092.0
2016-01-29 10:30:00,89.91,90.07,89.89,90.07,4277.0,81.5864,81.7316,81.5683,81.7316,4277.0
2016-01-29 10:35:00,90.01,90.22,89.96,90.2,7880.0,81.6772,81.8677,81.6318,81.8496,7880.0
2016-01-29 10:40:00,90.24,90.44,90.18,90.23,11103.0,81.8859,82.0674,81.8314,81.8768,11103.0
2016-01-29 10:45:00,90.25,90.34,90.14,90.34,2100.0,81.895,81.9766,81.7951,81.9766,2100.0
2016-01-29 10:50:00,90.38,90.38,90.26,90.28,2400.0,82.0129,82.0129,81.904,81.9222,2400.0
2016-01-29 10:55:00,90.31,90.42,90.16,90.24,5723.0,81.9494,82.0492,81.8133,81.8859,5723.0
2016-01-29 11:00:00,90.27,90.54,90.27,90.54,5049.0,81.9131,82.1581,81.9131,82.1581,5049.0
2016-01-29 11:05:00,90.55,90.66,90.51,90.64,5866.0,82.1672,82.267,82.1309,82.2489,5866.0
2016-01-29 11:10:00,90.61,90.67,90.54,90.54,2900.0,82.2216,82.2761,82.1581,82.1581,2900.0
2016-01-29 11:15:00,90.55,90.61,90.39,90.51,5770.0,82.1672,82.2216,82.022,82.1309,5770.0
2016-01-29 11:20:00,90.5,90.59,90.48,90.54,8402.0,82.1218,82.2035,82.1037,82.1581,8402.0
2016-01-29 11:25:00,90.5,90.73,90.43,90.68,9328.0,82.1218,82.3305,82.0583,82.2852,9328.0
2016-01-29 11:30:00,90.75,91.08,90.74,91.06,11178.0,82.3487,82.6481,82.3396,82.63,11178.0
2016-01-29 11:35:00,91.07,91.19,90.94,90.94,6001.0,82.6391,82.7479,82.5211,82.5211,6001.0
2016-01-29 11:40:00,91.05,91.08,91.02,91.07,1000.0,82.6209,82.6481,82.5937,82.6391,1000.0
2016-01-29 11:45:00,91.1,91.19,91.07,91.09,5866.0,82.6663,82.7479,82.6391,82.6572,5866.0
2016-01-29 11:50:00,91.09,91.38,91.07,91.33,12533.0,82.6572,82.9204,82.6391,82.875,12533.0
2016-01-29 11:55:00,91.33,91.49,91.31,91.36,6300.0,82.875,83.0202,82.8568,82.9022,6300.0
2016-01-29 12:00:00,91.32,91.35,91.12,91.23,23409.0,82.8659,82.8931,82.6844,82.7842,23409.0
2016-01-29 12:05:00,91.23,91.34,91.23,91.29,4300.0,82.7842,82.8841,82.7842,82.8387,4300.0
2016-01-29 12:10:00,91.33,91.34,91.26,91.31,1400.0,82.875,82.8841,82.8115,82.8568,1400.0
2016-01-29 12:15:00,91.32,91.49,91.32,91.46,9100.0,82.8659,83.0202,82.8659,82.9929,9100.0
2016-01-29 12:20:00,91.51,91.51,91.41,91.51,4460.0,83.0383,83.0383,82.9476,83.0383,4460.0
2016-01-29 12:25:00,91.52,91.52,91.31,91.32,31255.0,83.0474,83.0474,82.8568,82.8659,31255.0
2016-01-29 12:30:00,91.31,91.35,91.24,91.29,1200.0,82.8568,82.8931,82.7933,82.8387,1200.0
2016-01-29 12:35:00,91.26,91.4,91.26,91.4,1572.0,82.8115,82.9385,82.8115,82.9385,1572.0
2016-01-29 12:40:00,91.43,91.48,91.32,91.37,5860.0,82.9657,83.0111,82.8659,82.9113,5860.0
2016-01-29 12:45:00,91.41,91.41,91.26,91.26,2500.0,82.9476,82.9476,82.8115,82.8115,2500.0
2016-01-29 12:50:00,91.26,91.4,91.26,91.36,3500.0,82.8115,82.9385,82.8115,82.9022,3500.0
2016-01-29 12:55:00,91.34,91.38,91.31,91.31,2100.0,82.8841,82.9204,82.8568,82.8568,2100.0
2016-01-29 13:00:00,91.35,91.36,91.24,91.29,6849.0,82.8931,82.9022,82.7933,82.8387,6849.0
2016-01-29 13:05:00,91.27,91.33,91.27,91.29,1400.0,82.8205,82.875,82.8205,82.8387,1400.0
2016-01-29 13:10:00,91.3,91.31,91.28,91.28,1700.0,82.8478,82.8568,82.8296,82.8296,1700.0
2016-01-29 13:15:00,91.3,91.3,91.22,91.22,2100.0,82.8478,82.8478,82.7752,82.7752,2100.0
2016-01-29 13:20:00,91.24,91.3,91.19,91.26,1800.0,82.7933,82.8478,82.7479,82.8115,1800.0
2016-01-29 13:25:00,91.26,91.27,91.18,91.19,2000.0,82.8115,82.8205,82.7389,82.7479,2000.0
2016-01-29 13:30:00,91.24,91.32,91.13,91.15,4300.0,82.7933,82.8659,82.6935,82.7116,4300.0
2016-01-29 13:35:00,91.22,91.25,91.18,91.25,2262.0,82.7752,82.8024,82.7389,82.8024,2262.0
2016-01-29 13:40:00,91.29,91.3,91.21,91.26,13347.0,82.8387,82.8478,82.7661,82.8115,13347.0
2016-01-29 13:45:00,91.24,91.3,91.24,91.27,7602.0,82.7933,82.8478,82.7933,82.8205,7602.0
2016-01-29 13:50:00,91.25,91.25,91.17,91.21,1800.0,82.8024,82.8024,82.7298,82.7661,1800.0
2016-01-29 13:55:00,91.2,91.21,91.17,91.17,2912.0,82.757,82.7661,82.7298,82.7298,2912.0
2016-01-29 14:00:00,91.16,91.18,91.05,91.1,4835.0,82.7207,82.7389,82.6209,82.6663,4835.0
2016-01-29 14:05:00,91.13,91.21,91.11,91.11,2200.0,82.6935,82.7661,82.6754,82.6754,2200.0
2016-01-29 14:10:00,91.11,91.16,91.07,91.16,2143.0,82.6754,82.7207,82.6391,82.7207,2143.0
2016-01-29 14:15:00,91.17,91.2,91.13,91.2,4200.0,82.7298,82.757,82.6935,82.757,4200.0
2016-01-29 14:20:00,91.2,91.24,91.14,91.24,3200.0,82.757,82.7933,82.7026,82.7933,3200.0
2016-01-29 14:25:00,91.25,91.25,91.19,91.22,3716.0,82.8024,82.8024,82.7479,82.7752,3716.0
2016-01-29 14:30:00,91.21,91.26,91.19,91.23,8740.0,82.7661,82.8115,82.7479,82.7842,8740.0
2016-01-29 14:35:00,91.23,91.24,91.18,91.19,4000.0,82.7842,82.7933,82.7389,82.7479,4000.0
2016-01-29 14:40:00,91.19,91.26,91.11,91.18,20436.0,82.7479,82.8115,82.6754,82.7389,20436.0
2016-01-29 14:45:00,91.18,91.2,91.15,91.17,19506.0,82.7389,82.757,82.7116,82.7298,19506.0
2016-01-29 14:50:00,91.19,91.2,91.05,91.08,7800.0,82.7479,82.757,82.6209,82.6481,7800.0
2016-01-29 14:55:00,91.07,91.07,90.95,91.03,2500.0,82.6391,82.6391,82.5302,82.6028,2500.0
2016-01-29 15:00:00,91.04,91.09,91.01,91.05,5412.0,82.6118,82.6572,82.5846,82.6209,5412.0
2016-01-29 15:05:00,91.09,91.17,91.07,91.17,10000.0,82.6572,82.7298,82.6391,82.7298,10000.0
2016-01-29 15:10:00,91.2,91.24,91.17,91.19,7800.0,82.757,82.7933,82.7298,82.7479,7800.0
2016-01-29 15:15:00,91.19,91.24,91.11,91.22,20345.0,82.7479,82.7933,82.6754,82.7752,20345.0
2016-01-29 15:20:00,91.2,91.35,91.2,91.3,22901.0,82.757,82.8931,82.757,82.8478,22901.0
2016-01-29 15:25:00,91.3,91.35,91.19,91.2,29862.0,82.8478,82.8931,82.7479,82.757,29862.0
2016-01-29 15:30:00,91.22,91.3,91.21,91.22,30961.0,82.7752,82.8478,82.7661,82.7752,30961.0
2016-01-29 15:35:00,91.24,91.33,91.22,91.22,20097.0,82.7933,82.875,82.7752,82.7752,20097.0
2016-01-29 15:40:00,91.22,91.27,91.22,91.27,32600.0,82.7752,82.8205,82.7752,82.8205,32600.0
2016-01-29 15:45:00,91.27,91.47,91.25,91.47,17724.0,82.8205,83.002,82.8024,83.002,17724.0
2016-01-29 15:50:00,91.5,91.8,91.48,91.8,22367.0,83.0292,83.3015,83.0111,83.3015,22367.0
2016-01-29 15:55:00,91.81,91.93,91.73,91.87,95298.0,83.3105,83.4194,83.238,83.365,95298.0
2016-02-01 09:30:00,91.02,91.08,90.9,91.02,27010.0,82.5937,82.6481,82.4848,82.5937,27010.0
2016-02-01 09:35:00,91.04,91.34,91.0,91.28,9725.0,82.6118,82.8841,82.5755,82.8296,9725.0
2016-02-01 09:40:00,91.32,91.33,90.96,91.07,14668.0,82.8659,82.875,82.5392,82.6391,14668.0
2016-02-01 09:45:00,91.11,91.15,90.84,90.84,3905.0,82.6754,82.7116,82.4303,82.4303,3905.0
2016-02-01 09:50:00,90.92,90.99,90.88,90.99,1730.0,82.5029,82.5665,82.4666,82.5665,1730.0
2016-02-01 09:55:00,90.92,91.01,90.82,91.01,4348.0,82.5029,82.5846,82.4122,82.5846,4348.0
2016-02-01 10:00:00,90.97,90.97,90.83,90.92,7946.0,82.5483,82.5483,82.4213,82.5029,7946.0
2016-02-01 10:05:00,90.91,91.01,90.91,91.01,3117.0,82.4939,82.5846,82.4939,82.5846,3117.0
2016-02-01 10:10:00,90.98,91.25,90.98,91.21,3500.0,82.5574,82.8024,82.5574,82.7661,3500.0
2016-02-01 10:15:00,91.2,91.32,91.14,91.17,3800.0,82.757,82.8659,82.7026,82.7298,3800.0
2016-02-01 10:20:00,91.23,91.53,91.22,91.37,12639.0,82.7842,83.0565,82.7752,82.9113,12639.0
2016-02-01 10:25:00,91.41,91.41,91.21,91.38,3250.0,82.9476,82.9476,82.7661,82.9204,3250.0
2016-02-01 10:30:00,91.38,91.52,91.37,91.47,13890.0,82.9204,83.0474,82.9113,83.002,13890.0
2016-02-01 10:35:00,91.48,91.59,91.48,91.52,8150.0,83.0111,83.1109,83.0111,83.0474,8150.0
2016-02-01 10:40:00,91.51,91.79,91.5,91.79,10253.0,83.0383,83.2924,83.0292,83.2924,10253.0
2016-02-01 10:45:00,91.83,91.95,91.8,91.8,6525.0,83.3287,83.4376,83.3015,83.3015,6525.0
2016-02-01 10:50:00,91.72,91.83,91.72,91.74,2300.0,83.2289,83.3287,83.2289,83.247,2300.0
2016-02-01 10:55:00,91.8,92.02,91.79,91.96,3191.0,83.3015,83.5011,83.2924,83.4467,3191.0
2016-02-01 11:00:00,91.95,91.96,91.85,91.85,4236.0,83.4376,83.4467,83.3468,83.3468,4236.0
2016-02-01 11:05:00,91.92,91.99,91.8,91.89,3750.0,83.4104,83.4739,83.3015,83.3831,3750.0
2016-02-01 11:10:00,91.86,91.98,91.86,91.94,3297.0,83.3559,83.4648,83.3559,83.4285,3297.0
2016-02-01 11:15:00,91.97,91.99,91.8,91.8,8628.0,83.4557,83.4739,83.3015,83.3015,8628.0
2016-02-01 11:20:00,91.75,91.79,91.7,91.77,2800.0,83.2561,83.2924,83.2107,83.2743,2800.0
2016-02-01 11:25:00,91.76,91.8,91.66,91.66,3225.0,83.2652,83.3015,83.1744,83.1744,3225.0
2016-02-01 11:30:00,91.75,91.98,91.75,91.98,14758.0,83.2561,83.4648,83.2561,83.4648,14758.0
2016-02-01 11:35:00,92.01,92.05,91.93,92.0,7251.0,83.492,83.5283,83.4194,83.483,7251.0
2016-02-01 11:40:00,92.0,92.03,91.86,92.03,3700.0,83.483,83.5102,83.3559,83.5102,3700.0
2016-02-01 11:45:00,92.07,92.11,91.95,91.95,1200.0,83.5465,83.5828,83.4376,83.4376,1200.0
2016-02-01 11:50:00,91.95,92.0,91.9,92.0,700.0,83.4376,83.483,83.3922,83.483,700.0
2016-02-01 11:55:00,92.09,92.09,91.99,92.05,700.0,83.5646,83.5646,83.4739,83.5283,700.0
2016-02-01 12:00:00,91.96,92.02,91.96,92.02,517.0,83.4467,83.5011,83.4467,83.5011,517.0
2016-02-01 12:05:00,91.92,91.92,91.82,91.9,1200.0,83.4104,83.4104,83.3196,83.3922,1200.0
2016-02-01 12:10:00,91.96,92.09,91.96,92.01,3935.0,83.4467,83.5646,83.4467,83.492,3935.0
2016-02-01 12:15:00,92.02,92.11,91.98,92.11,1630.0,83.5011,83.5828,83.4648,83.5828,1630.0
2016-02-01 12:20:00,92.07,92.07,91.92,91.97,2975.0,83.5465,83.5465,83.4104,83.4557,2975.0
2016-02-01 12:25:00,91.99,92.01,91.92,91.94,2000.0,83.4739,83.492,83.4104,83.4285,2000.0
2016-02-01 12:30:00,92.01,92.01,91.91,91.91,900.0,83.492,83.492,83.4013,83.4013,900.0
2016-02-01 12:35:00,91.91,91.95,91.83,91.85,2800.0,83.4013,83.4376,83.3287,83.3468,2800.0
2016-02-01 12:40:00,91.93,91.94,91.87,91.9,1000.0,83.4194,83.4285,83.365,83.3922,1000.0
2016-02-01 12:45:00,91.86,91.93,91.78,91.93,1600.0,83.3559,83.4194,83.2833,83.4194,1600.0
2016-02-01 12:50:00,91.91,91.91,91.82,91.82,2200.0,83.4013,83.4013,83.3196,83.3196,2200.0
2016-02-01 12:55:00,91.77,91.82,91.77,91.82,1200.0,83.2743,83.3196,83.2743,83.3196,1200.0
2016-02-01 13:00:00,91.91,92.04,91.84,92.04,5873.0,83.4013,83.5193,83.3378,83.5193,5873.0
2016-02-01 13:05:00,92.02,92.02,91.83,91.84,3700.0,83.5011,83.5011,83.3287,83.3378,3700.0
2016-02-01 13:10:00,91.83,91.99,91.83,91.85,10300.0,83.3287,83.4739,83.3287,83.3468,10300.0
2016-02-01 13:15:00,91.89,91.97,91.83,91.93,1400.0,83.3831,83.4557,83.3287,83.4194,1400.0
2016-02-01 13:20:00,91.97,92.04,91.92,92.04,1200.0,83.4557,83.5193,83.4104,83.5193,1200.0
2016-02-01 13:25:00,92.07,92.21,92.07,92.16,3200.0,83.5465,83.6735,83.5465,83.6281,3200.0
2016-02-01 13:30:00,92.17,92.17,92.08,92.09,2800.0,83.6372,83.6372,83.5556,83.5646,2800.0
2016-02-01 13:35:00,92.05,92.13,92.02,92.08,3067.0,83.5283,83.6009,83.5011,83.5556,3067.0
2016-02-01 13:40:00,92.09,92.14,91.98,91.99,2506.0,83.5646,83.61,83.4648,83.4739,2506.0
2016-02-01 13:45:00,91.95,92.1,91.95,92.1,1649.0,83.4376,83.5737,83.4376,83.5737,1649.0
2016-02-01 13:50:00,92.1,92.13,92.0,92.0,14650.0,83.5737,83.6009,83.483,83.483,14650.0
2016-02-01 13:55:00,92.01,92.08,91.98,92.01,6948.0,83.492,83.5556,83.4648,83.492,6948.0
2016-02-01 14:00:00,92.0,92.04,91.97,91.98,3400.0,83.483,83.5193,83.4557,83.4648,3400.0
2016-02-01 14:05:00,91.97,91.99,91.87,91.89,2456.0,83.4557,83.4739,83.365,83.3831,2456.0
2016-02-01 14:10:00,91.83,91.87,91.77,91.78,3761.0,83.3287,83.365,83.2743,83.2833,3761.0
2016-02-01 14:15:00,91.84,91.94,91.79,91.9,4300.0,83.3378,83.4285,83.2924,83.3922,4300.0
2016-02-01 14:20:00,91.97,91.97,91.84,91.9,4325.0,83.4557,83.4557,83.3378,83.3922,4325.0
2016-02-01 14:25:00,91.93,91.99,91.91,91.99,2700.0,83.4194,83.4739,83.4013,83.4739,2700.0
2016-02-01 14:30:00,91.98,92.0,91.94,92.0,1500.0,83.4648,83.483,83.4285,83.483,1500.0
2016-02-01 14:35:00,91.97,92.05,91.94,92.05,5352.0,83.4557,83.5283,83.4285,83.5283,5352.0
2016-02-01 14:40:00,92.11,92.19,92.11,92.19,1300.0,83.5828,83.6554,83.5828,83.6554,1300.0
2016-02-01 14:45:00,92.13,92.13,91.97,91.97,4050.0,83.6009,83.6009,83.4557,83.4557,4050.0
2016-02-01 14:50:00,91.97,92.07,91.97,92.07,800.0,83.4557,83.5465,83.4557,83.5465,800.0
2016-02-01 14:55:00,92.04,92.22,92.04,92.2,6000.0,83.5193,83.6826,83.5193,83.6644,6000.0
2016-02-01 15:00:00,92.2,92.24,92.13,92.2,3339.0,83.6644,83.7007,83.6009,83.6644,3339.0
2016-02-01 15:05:00,92.18,92.26,92.16,92.25,2200.0,83.6463,83.7189,83.6281,83.7098,2200.0
2016-02-01 15:10:00,92.28,92.32,92.14,92.27,5788.0,83.737,83.7733,83.61,83.728,5788.0
2016-02-01 15:15:00,92.24,92.42,92.23,92.42,4597.0,83.7007,83.8641,83.6917,83.8641,4597.0
2016-02-01 15:20:00,92.41,92.52,92.37,92.51,6300.0,83.855,83.9548,83.8187,83.9457,6300.0
2016-02-01 15:25:00,92.52,92.69,92.52,92.69,6099.0,83.9548,84.1091,83.9548,84.1091,6099.0
2016-02-01 15:30:00,92.7,92.74,92.66,92.66,18604.0,84.1182,84.1545,84.0819,84.0819,18604.0
2016-02-01 15:35:00,92.67,92.71,92.42,92.42,12786.0,84.0909,84.1272,83.8641,83.8641,12786.0
2016-02-01 15:40:00,92.42,92.53,92.42,92.53,3693.0,83.8641,83.9639,83.8641,83.9639,3693.0
2016-02-01 15:45:00,92.55,92.55,92.45,92.45,9289.0,83.982,83.982,83.8913,83.8913,9289.0
2016-02-01 15:50:00,92.43,92.46,92.36,92.39,25389.0,83.8731,83.9004,83.8096,83.8369,25389.0
2016-02-01 15:55:00,92.41,92.47,92.23,92.24,30504.0,83.855,83.9094,83.6917,83.7007,30504.0
2016-02-02 09:30:00,90.29,90.38,90.14,90.25,27661.0,81.9313,82.0129,81.7951,81.895,27661.0
2016-02-02 09:35:00,90.27,90.28,90.01,90.06,16744.0,81.9131,81.9222,81.6772,81.7226,16744.0
2016-02-02 09:40:00,90.0,90.08,89.91,90.0,10845.0,81.6681,81.7407,81.5864,81.6681,10845.0
2016-02-02 09:45:00,89.96,90.03,89.61,89.64,17924.0,81.6318,81.6953,81.3142,81.3414,17924.0
2016-02-02 09:50:00,89.62,89.66,89.45,89.45,9439.0,81.3233,81.3596,81.169,81.169,9439.0
2016-02-02 09:55:00,89.45,89.47,89.34,89.36,14309.0,81.169,81.1872,81.0692,81.0874,14309.0
2016-02-02 10:00:00,89.36,89.59,89.33,89.58,10683.0,81.0874,81.2961,81.0601,81.287,10683.0
2016-02-02 10:05:00,89.56,89.85,89.56,89.74,5506.0,81.2688,81.532,81.2688,81.4322,5506.0
2016-02-02 10:10:00,89.76,89.84,89.7,89.72,37450.0,81.4503,81.5229,81.3959,81.414,37450.0
2016-02-02 10:15:00,89.68,89.78,89.61,89.78,10712.0,81.3777,81.4685,81.3142,81.4685,10712.0
2016-02-02 10:20:00,89.73,89.76,89.52,89.62,18026.0,81.4231,81.4503,81.2325,81.3233,18026.0
2016-02-02 10:25:00,89.61,89.77,89.54,89.66,6500.0,81.3142,81.4594,81.2507,81.3596,6500.0
2016-02-02 10:30:00,89.62,89.77,89.52,89.65,6839.0,81.3233,81.4594,81.2325,81.3505,6839.0
2016-02-02 10:35:00,89.59,89.8,89.57,89.79,3600.0,81.2961,81.4866,81.2779,81.4776,3600.0
2016-02-02 10:40:00,89.76,89.82,89.64,89.79,25180.0,81.4503,81.5048,81.3414,81.4776,25180.0
2016-02-02 10:45:00,89.75,89.79,89.62,89.66,7232.0,81.4413,81.4776,81.3233,81.3596,7232.0
2016-02-02 10:50:00,89.64,89.65,89.46,89.46,5738.0,81.3414,81.3505,81.1781,81.1781,5738.0
2016-02-02 10:55:00,89.48,89.57,89.45,89.57,2856.0,81.1963,81.2779,81.169,81.2779,2856.0
2016-02-02 11:00:00,89.53,89.62,89.51,89.53,2700.0,81.2416,81.3233,81.2235,81.2416,2700.0
2016-02-02 11:05:00,89.56,89.67,89.54,89.59,11931.0,81.2688,81.3687,81.2507,81.2961,11931.0
2016-02-02 11:10:00,89.65,89.7,89.5,89.58,8201.0,81.3505,81.3959,81.2144,81.287,8201.0
2016-02-02 11:15:00,89.5,89.58,89.47,89.53,4198.0,81.2144,81.287,81.1872,81.2416,4198.0
2016-02-02 11:20:00,89.57,89.59,89.41,89.43,7250.0,81.2779,81.2961,81.1327,81.1509,7250.0
2016-02-02 11:25:00,89.41,89.44,89.36,89.43,4511.0,81.1327,81.16,81.0874,81.1509,4511.0
2016-02-02 11:30:00,89.47,89.63,89.43,89.62,4327.0,81.1872,81.3324,81.1509,81.3233,4327.0
2016-02-02 11:35:00,89.62,89.69,89.58,89.69,2600.0,81.3233,81.3868,81.287,81.3868,2600.0
2016-02-02 11:40:00,89.69,89.8,89.62,89.65,3719.0,81.3868,81.4866,81.3233,81.3505,3719.0
2016-02-02 11:45:00,89.59,89.59,89.5,89.56,2718.0,81.2961,81.2961,81.2144,81.2688,2718.0
2016-02-02 11:50:00,89.55,89.64,89.49,89.49,1600.0,81.2598,81.3414,81.2053,81.2053,1600.0
2016-02-02 11:55:00,89.55,89.55,89.47,89.47,900.0,81.2598,81.2598,81.1872,81.1872,900.0
2016-02-02 12:00:00,89.49,89.49,89.33,89.33,1000.0,81.2053,81.2053,81.0601,81.0601,1000.0
2016-02-02 12:05:00,89.24,89.25,89.19,89.19,1400.0,80.9785,80.9875,80.9331,80.9331,1400.0
2016-02-02 12:10:00,89.23,89.25,89.07,89.11,1600.0,80.9694,80.9875,80.8242,80.8605,1600.0
2016-02-02 12:15:00,89.06,89.1,89.0,89.07,3335.0,80.8151,80.8514,80.7607,80.8242,3335.0
2016-02-02 12:20:00,89.08,89.1,89.05,89.1,900.0,80.8333,80.8514,80.8061,80.8514,900.0
2016-02-02 12:25:00,89.08,89.1,88.97,89.03,3055.0,80.8333,80.8514,80.7335,80.7879,3055.0
2016-02-02 12:30:00,89.05,89.05,88.99,89.04,657.0,80.8061,80.8061,80.7516,80.797,657.0
2016-02-02 12:35:00,89.03,89.11,89.03,89.11,5500.0,80.7879,80.8605,80.7879,80.8605,5500.0
2016-02-02 12:40:00,89.08,89.11,89.08,89.09,1600.0,80.8333,80.8605,80.8333,80.8424,1600.0
2016-02-02 12:45:00,89.11,89.16,89.07,89.08,1409.0,80.8605,80.9059,80.8242,80.8333,1409.0
2016-02-02 12:50:00,89.08,89.1,89.03,89.06,500.0,80.8333,80.8514,80.7879,80.8151,500.0
2016-02-02 12:55:00,89.05,89.05,89.02,89.02,200.0,80.8061,80.8061,80.7788,80.7788,200.0
2016-02-02 13:00:00,88.92,88.97,88.84,88.97,1200.0,80.6881,80.7335,80.6155,80.7335,1200.0
2016-02-02 13:05:00,89.0,89.0,88.89,88.95,12825.0,80.7607,80.7607,80.6609,80.7153,12825.0
2016-02-02 13:10:00,88.99,89.07,88.94,89.01,2100.0,80.7516,80.8242,80.7062,80.7698,2100.0
2016-02-02 13:15:00,88.95,88.98,88.93,88.98,900.0,80.7153,80.7425,80.6972,80.7425,900.0
2016-02-02 13:20:00,88.93,88.94,88.91,88.94,600.0,80.6972,80.7062,80.679,80.7062,600.0
2016-02-02 13:25:00,89.04,89.05,88.95,89.05,3100.0,80.797,80.8061,80.7153,80.8061,3100.0
2016-02-02 13:30:00,89.04,89.04,88.99,89.01,2046.0,80.797,80.797,80.7516,80.7698,2046.0
2016-02-02 13:35:00,89.0,89.03,88.97,88.99,1100.0,80.7607,80.7879,80.7335,80.7516,1100.0
2016-02-02 13:40:00,88.99,89.08,88.98,89.06,4843.0,80.7516,80.8333,80.7425,80.8151,4843.0
2016-02-02 13:45:00,89.07,89.07,88.96,88.99,2100.0,80.8242,80.8242,80.7244,80.7516,2100.0
2016-02-02 13:50:00,89.02,89.02,88.89,88.9,1846.0,80.7788,80.7788,80.6609,80.6699,1846.0
2016-02-02 13:55:00,88.96,88.97,88.72,88.75,15921.0,80.7244,80.7335,80.5066,80.5338,15921.0
2016-02-02 14:00:00,88.72,88.88,88.72,88.79,12347.0,80.5066,80.6518,80.5066,80.5701,12347.0
2016-02-02 14:05:00,88.85,88.91,88.8,88.87,3900.0,80.6246,80.679,80.5792,80.6427,3900.0
2016-02-02 14:10:00,88.84,88.9,88.83,88.88,3383.0,80.6155,80.6699,80.6064,80.6518,3383.0
2016-02-02 14:15:00,88.88,88.94,88.85,88.9,6743.0,80.6518,80.7062,80.6246,80.6699,6743.0
2016-02-02 14:20:00,88.88,88.88,88.72,88.76,2745.0,80.6518,80.6518,80.5066,80.5429,2745.0
2016-02-02 14:25:00,88.77,88.77,88.65,88.65,4046.0,80.552,80.552,80.4431,80.4431,4046.0
2016-02-02 14:30:00,88.69,88.82,88.68,88.82,3700.0,80.4794,80.5974,80.4703,80.5974,3700.0
2016-02-02 14:35:00,88.8,88.91,88.76,88.88,5020.0,80.5792,80.679,80.5429,80.6518,5020.0
2016-02-02 14:40:00,88.87,88.97,88.86,88.96,1251.0,80.6427,80.7335,80.6336,80.7244,1251.0
2016-02-02 14:45:00,88.96,89.03,88.93,88.98,7806.0,80.7244,80.7879,80.6972,80.7425,7806.0
2016-02-02 14:50:00,88.96,89.05,88.91,88.91,5790.0,80.7244,80.8061,80.679,80.679,5790.0
2016-02-02 14:55:00,88.9,88.94,88.66,88.66,5800.0,80.6699,80.7062,80.4522,80.4522,5800.0
2016-02-02 15:00:00,88.64,88.71,88.55,88.66,11900.0,80.434,80.4975,80.3523,80.4522,11900.0
2016-02-02 15:05:00,88.69,88.76,88.54,88.54,15164.0,80.4794,80.5429,80.3433,80.3433,15164.0
2016-02-02 15:10:00,88.54,88.58,88.42,88.49,9832.0,80.3433,80.3796,80.2344,80.2979,9832.0
2016-02-02 15:15:00,88.53,88.68,88.52,88.56,9300.0,80.3342,80.4703,80.3251,80.3614,9300.0
2016-02-02 15:20:00,88.52,88.58,88.47,88.56,9637.0,80.3251,80.3796,80.2798,80.3614,9637.0
2016-02-02 15:25:00,88.58,88.62,88.48,88.62,12096.0,80.3796,80.4159,80.2888,80.4159,12096.0
2016-02-02 15:30:00,88.63,88.77,88.6,88.7,11873.0,80.4249,80.552,80.3977,80.4885,11873.0
2016-02-02 15:35:00,88.69,88.74,88.63,88.68,12696.0,80.4794,80.5248,80.4249,80.4703,12696.0
2016-02-02 15:40:00,88.68,88.75,88.66,88.69,16589.0,80.4703,80.5338,80.4522,80.4794,16589.0
2016-02-02 15:45:00,88.69,88.69,88.52,88.59,16755.0,80.4794,80.4794,80.3251,80.3886,16755.0
2016-02-02 15:50:00,88.59,88.59,88.45,88.54,24236.0,80.3886,80.3886,80.2616,80.3433,24236.0
2016-02-02 15:55:00,88.53,88.58,88.46,88.54,50370.0,80.3342,80.3796,80.2707,80.3433,50370.0
2016-02-03 09:30:00,90.33,90.45,90.19,90.23,17346.0,81.9676,82.0765,81.8405,81.8768,17346.0
2016-02-03 09:35:00,90.16,90.17,89.91,90.11,7208.0,81.8133,81.8224,81.5864,81.7679,7208.0
2016-02-03 09:40:00,90.07,90.07,89.87,89.97,17149.0,81.7316,81.7316,81.5501,81.6409,17149.0
2016-02-03 09:45:00,89.97,90.13,89.88,90.03,8926.0,81.6409,81.7861,81.5592,81.6953,8926.0
2016-02-03 09:50:00,90.03,90.1,89.81,89.91,9262.0,81.6953,81.7589,81.4957,81.5864,9262.0
2016-02-03 09:55:00,89.86,90.05,89.81,90.0,16672.0,81.5411,81.7135,81.4957,81.6681,16672.0
2016-02-03 10:00:00,89.99,90.06,89.53,89.53,12881.0,81.659,81.7226,81.2416,81.2416,12881.0
2016-02-03 10:05:00,89.51,89.58,89.23,89.23,6198.0,81.2235,81.287,80.9694,80.9694,6198.0
2016-02-03 10:10:00,89.23,89.26,88.89,88.99,19916.0,80.9694,80.9966,80.6609,80.7516,19916.0
2016-02-03 10:15:00,89.08,89.19,89.0,89.1,5866.0,80.8333,80.9331,80.7607,80.8514,5866.0
2016-02-03 10:20:00,89.07,89.12,88.88,89.08,13952.0,80.8242,80.8696,80.6518,80.8333,13952.0
2016-02-03 10:25:00,89.04,89.08,88.87,89.05,13788.0,80.797,80.8333,80.6427,80.8061,13788.0
2016-02-03 10:30:00,88.99,89.04,88.81,88.96,20551.0,80.7516,80.797,80.5883,80.7244,20551.0
2016-02-03 10:35:00,88.93,88.94,88.82,88.94,9555.0,80.6972,80.7062,80.5974,80.7062,9555.0
2016-02-03 10:40:00,88.97,89.3,88.97,89.25,16336.0,80.7335,81.0329,80.7335,80.9875,16336.0
2016-02-03 10:45:00,89.21,89.46,89.2,89.42,12198.0,80.9512,81.1781,80.9422,81.1418,12198.0
2016-02-03 10:50:00,89.45,89.54,89.4,89.45,13070.0,81.169,81.2507,81.1237,81.169,13070.0
2016-02-03 10:55:00,89.47,89.75,89.46,89.73,8500.0,81.1872,81.4413,81.1781,81.4231,8500.0
2016-02-03 11:00:00,89.75,89.75,89.49,89.5,12014.0,81.4413,81.4413,81.2053,81.2144,12014.0
2016-02-03 11:05:00,89.51,89.72,89.49,89.72,41992.0,81.2235,81.414,81.2053,81.414,41992.0
2016-02-03 11:10:00,89.7,89.86,89.66,89.83,22335.0,81.3959,81.5411,81.3596,81.5138,22335.0
2016-02-03 11:15:00,89.84,90.05,89.74,90.0,8100.0,81.5229,81.7135,81.4322,81.6681,8100.0
2016-02-03 11:20:00,89.95,89.98,89.59,89.59,12224.0,81.6227,81.65,81.2961,81.2961,12224.0
2016-02-03 11:25:00,89.62,89.87,89.58,89.73,11467.0,81.3233,81.5501,81.287,81.4231,11467.0
2016-02-03 11:30:00,89.71,89.96,89.7,89.96,23659.0,81.405,81.6318,81.3959,81.6318,23659.0
2016-02-03 11:35:00,89.98,90.03,89.76,90.01,5907.0,81.65,81.6953,81.4503,81.6772,5907.0
2016-02-03 11:40:00,90.02,90.21,90.02,90.18,4459.0,81.6863,81.8587,81.6863,81.8314,4459.0
2016-02-03 11:45:00,90.18,90.31,90.07,90.19,6674.0,81.8314,81.9494,81.7316,81.8405,6674.0
2016-02-03 11:50:00,90.15,90.23,89.84,89.9,2800.0,81.8042,81.8768,81.5229,81.5774,2800.0
2016-02-03 11:55:00,89.97,90.03,89.89,89.98,16468.0,81.6409,81.6953,81.5683,81.65,16468.0
2016-02-03 12:00:00,90.02,90.22,90.01,90.19,4393.0,81.6863,81.8677,81.6772,81.8405,4393.0
2016-02-03 12:05:00,90.16,90.16,89.91,90.12,4114.0,81.8133,81.8133,81.5864,81.777,4114.0
2016-02-03 12:10:00,90.01,90.01,89.81,89.89,4026.0,81.6772,81.6772,81.4957,81.5683,4026.0
2016-02-03 12:15:00,89.91,90.04,89.89,90.01,2666.0,81.5864,81.7044,81.5683,81.6772,2666.0
2016-02-03 12:20:00,89.97,90.39,89.97,90.26,5156.0,81.6409,82.022,81.6409,81.904,5156.0
2016-02-03 12:25:00,90.29,90.32,90.13,90.17,4108.0,81.9313,81.9585,81.7861,81.8224,4108.0
2016-02-03 12:30:00,90.12,90.18,89.95,89.99,4300.0,81.777,81.8314,81.6227,81.659,4300.0
2016-02-03 12:35:00,90.04,90.1,89.99,90.04,3596.0,81.7044,81.7589,81.659,81.7044,3596.0
2016-02-03 12:40:00,90.02,90.07,89.86,89.86,4331.0,81.6863,81.7316,81.5411,81.5411,4331.0
2016-02-03 12:45:00,89.86,90.03,89.79,90.02,3558.0,81.5411,81.6953,81.4776,81.6863,3558.0
2016-02-03 12:50:00,90.01,90.09,89.88,90.09,2505.0,81.6772,81.7498,81.5592,81.7498,2505.0
2016-02-03 12:55:00,90.1,90.21,90.06,90.17,6800.0,81.7589,81.8587,81.7226,81.8224,6800.0
2016-02-03 13:00:00,90.2,90.43,90.2,90.35,4005.0,81.8496,82.0583,81.8496,81.9857,4005.0
2016-02-03 13:05:00,90.3,90.49,90.3,90.46,5900.0,81.9403,82.1127,81.9403,82.0855,5900.0
2016-02-03 13:10:00,90.41,90.43,90.21,90.3,1800.0,82.0402,82.0583,81.8587,81.9403,1800.0
2016-02-03 13:15:00,90.34,90.45,90.31,90.35,5768.0,81.9766,82.0765,81.9494,81.9857,5768.0
2016-02-03 13:20:00,90.39,90.5,90.32,90.48,8856.0,82.022,82.1218,81.9585,82.1037,8856.0
2016-02-03 13:25:00,90.51,90.54,90.38,90.38,2700.0,82.1309,82.1581,82.0129,82.0129,2700.0
2016-02-03 13:30:00,90.43,90.48,90.3,90.33,3800.0,82.0583,82.1037,81.9403,81.9676,3800.0
2016-02-03 13:35:00,90.29,90.34,90.16,90.17,11500.0,81.9313,81.9766,81.8133,81.8224,11500.0
2016-02-03 13:40:00,90.16,90.27,90.16,90.22,10022.0,81.8133,81.9131,81.8133,81.8677,10022.0
2016-02-03 13:45:00,90.26,90.3,90.16,90.24,4996.0,81.904,81.9403,81.8133,81.8859,4996.0
2016-02-03 13:50:00,90.22,90.25,90.1,90.1,3673.0,81.8677,81.895,81.7589,81.7589,3673.0
2016-02-03 13:55:00,90.08,90.19,90.0,90.02,7800.0,81.7407,81.8405,81.6681,81.6863,7800.0
2016-02-03 14:00:00,90.06,90.2,90.06,90.13,5467.0,81.7226,81.8496,81.7226,81.7861,5467.0
2016-02-03 14:05:00,90.11,90.35,90.09,90.25,4500.0,81.7679,81.9857,81.7498,81.895,4500.0
2016-02-03 14:10:00,90.27,90.46,90.22,90.46,3928.0,81.9131,82.0855,81.8677,82.0855,3928.0
2016-02-03 14:15:00,90.41,90.47,90.26,90.29,7570.0,82.0402,82.0946,81.904,81.9313,7570.0
2016-02-03 14:20:00,90.29,90.79,90.29,90.79,8034.0,81.9313,82.385,81.9313,82.385,8034.0
2016-02-03 14:25:00,90.9,91.01,90.77,90.9,5769.0,82.4848,82.5846,82.3668,82.4848,5769.0
2016-02-03 14:30:00,90.96,91.05,90.82,90.88,5303.0,82.5392,82.6209,82.4122,82.4666,5303.0
2016-02-03 14:35:00,90.89,90.97,90.73,90.81,10149.0,82.4757,82.5483,82.3305,82.4031,10149.0
2016-02-03 14:40:00,90.85,90.94,90.73,90.91,6531.0,82.4394,82.5211,82.3305,82.4939,6531.0
2016-02-03 14:45:00,90.94,91.12,90.94,91.01,6787.0,82.5211,82.6844,82.5211,82.5846,6787.0
2016-02-03 14:50:00,90.97,90.97,90.72,90.8,9350.0,82.5483,82.5483,82.3215,82.394,9350.0
2016-02-03 14:55:00,90.83,91.05,90.79,91.05,7374.0,82.4213,82.6209,82.385,82.6209,7374.0
2016-02-03 15:00:00,91.05,91.08,90.89,90.91,6508.0,82.6209,82.6481,82.4757,82.4939,6508.0
2016-02-03 15:05:00,90.92,91.1,90.92,91.08,6600.0,82.5029,82.6663,82.5029,82.6481,6600.0
2016-02-03 15:10:00,91.05,91.22,91.05,91.15,8180.0,82.6209,82.7752,82.6209,82.7116,8180.0
2016-02-03 15:15:00,91.11,91.12,90.92,91.0,6213.0,82.6754,82.6844,82.5029,82.5755,6213.0
2016-02-03 15:20:00,91.01,91.03,90.89,90.95,6337.0,82.5846,82.6028,82.4757,82.5302,6337.0
2016-02-03 15:25:00,90.98,91.0,90.77,90.77,9538.0,82.5574,82.5755,82.3668,82.3668,9538.0
2016-02-03 15:30:00,90.78,90.96,90.78,90.94,8918.0,82.3759,82.5392,82.3759,82.5211,8918.0
2016-02-03 15:35:00,90.98,91.02,90.72,90.84,17160.0,82.5574,82.5937,82.3215,82.4303,17160.0
2016-02-03 15:40:00,90.82,90.97,90.75,90.95,15953.0,82.4122,82.5483,82.3487,82.5302,15953.0
2016-02-03 15:45:00,90.94,90.97,90.83,90.89,10763.0,82.5211,82.5483,82.4213,82.4757,10763.0
2016-02-03 15:50:00,90.87,91.13,90.84,91.12,21798.0,82.4576,82.6935,82.4303,82.6844,21798.0
2016-02-03 15:55:00,91.12,91.12,90.87,91.01,24821.0,82.6844,82.6844,82.4576,82.5846,24821.0
2016-02-04 09:30:00,90.5,90.92,90.49,90.85,31239.0,82.1218,82.5029,82.1127,82.4394,31239.0
2016-02-04 09:35:00,90.89,90.95,90.45,90.62,13650.0,82.4757,82.5302,82.0765,82.2307,13650.0
2016-02-04 09:40:00,90.69,90.8,90.5,90.58,26801.0,82.2942,82.394,82.1218,82.1944,26801.0
2016-02-04 09:45:00,90.57,90.81,90.44,90.8,22463.0,82.1853,82.4031,82.0674,82.394,22463.0
2016-02-04 09:50:00,90.73,90.86,90.6,90.69,8950.0,82.3305,82.4485,82.2126,82.2942,8950.0
2016-02-04 09:55:00,90.71,91.01,90.6,90.98,8841.0,82.3124,82.5846,82.2126,82.5574,8841.0
2016-02-04 10:00:00,90.93,90.93,90.42,90.63,11592.0,82.512,82.512,82.0492,82.2398,11592.0
2016-02-04 10:05:00,90.69,90.78,90.65,90.77,3939.0,82.2942,82.3759,82.2579,82.3668,3939.0
2016-02-04 10:10:00,90.9,91.18,90.78,91.18,3686.0,82.4848,82.7389,82.3759,82.7389,3686.0
2016-02-04 10:15:00,91.09,91.39,91.03,91.35,8085.0,82.6572,82.9294,82.6028,82.8931,8085.0
2016-02-04 10:20:00,91.29,91.3,91.15,91.19,16508.0,82.8387,82.8478,82.7116,82.7479,16508.0
2016-02-04 10:25:00,91.31,91.47,91.25,91.28,7776.0,82.8568,83.002,82.8024,82.8296,7776.0
2016-02-04 10:30:00,91.32,91.62,91.23,91.61,2700.0,82.8659,83.1381,82.7842,83.1291,2700.0
2016-02-04 10:35:00,91.61,91.91,91.61,91.78,28318.0,83.1291,83.4013,83.1291,83.2833,28318.0
2016-02-04 10:40:00,91.75,91.79,91.49,91.49,24860.0,83.2561,83.2924,83.0202,83.0202,24860.0
2016-02-04 10:45:00,91.52,91.99,91.51,91.94,11673.0,83.0474,83.4739,83.0383,83.4285,11673.0
2016-02-04 10:50:00,92.09,92.09,91.97,92.02,3700.0,83.5646,83.5646,83.4557,83.5011,3700.0
2016-02-04 10:55:00,92.1,92.18,92.04,92.16,5190.0,83.5737,83.6463,83.5193,83.6281,5190.0
2016-02-04 11:00:00,92.13,92.15,91.71,91.72,3287.0,83.6009,83.6191,83.2198,83.2289,3287.0
2016-02-04 11:05:00,91.65,91.73,91.61,91.62,3911.0,83.1654,83.238,83.1291,83.1381,3911.0
2016-02-04 11:10:00,91.6,91.64,91.34,91.34,5260.0,83.12,83.1563,82.8841,82.8841,5260.0
2016-02-04 11:15:00,91.41,91.44,91.18,91.18,29521.0,82.9476,82.9748,82.7389,82.7389,29521.0
2016-02-04 11:20:00,91.22,91.43,91.22,91.43,4089.0,82.7752,82.9657,82.7752,82.9657,4089.0
2016-02-04 11:25:00,91.5,91.51,91.34,91.37,6845.0,83.0292,83.0383,82.8841,82.9113,6845.0
2016-02-04 11:30:00,91.36,91.53,91.2,91.53,15649.0,82.9022,83.0565,82.757,83.0565,15649.0
2016-02-04 11:35:00,91.53,91.54,91.42,91.49,3442.0,83.0565,83.0655,82.9567,83.0202,3442.0
2016-02-04 11:40:00,91.52,91.52,91.32,91.39,1500.0,83.0474,83.0474,82.8659,82.9294,1500.0
2016-02-04 11:45:00,91.31,91.31,91.06,91.25,1900.0,82.8568,82.8568,82.63,82.8024,1900.0
2016-02-04 11:50:00,91.23,91.4,91.23,91.35,1600.0,82.7842,82.9385,82.7842,82.8931,1600.0
2016-02-04 11:55:00,91.34,91.34,91.15,91.18,10798.0,82.8841,82.8841,82.7116,82.7389,10798.0
2016-02-04 12:00:00,91.13,91.25,91.06,91.22,1523.0,82.6935,82.8024,82.63,82.7752,1523.0
2016-02-04 12:05:00,91.26,91.34,91.15,91.24,9921.0,82.8115,82.8841,82.7116,82.7933,9921.0
2016-02-04 12:10:00,91.28,91.35,91.18,91.28,8373.0,82.8296,82.8931,82.7389,82.8296,8373.0
2016-02-04 12:15:00,91.26,91.3,91.21,91.24,3464.0,82.8115,82.8478,82.7661,82.7933,3464.0
2016-02-04 12:20:00,91.27,91.27,91.13,91.2,3100.0,82.8205,82.8205,82.6935,82.757,3100.0
2016-02-04 12:25:00,91.15,91.15,90.98,91.02,5300.0,82.7116,82.7116,82.5574,82.5937,5300.0
2016-02-04 12:30:00,91.0,91.04,90.93,90.98,2800.0,82.5755,82.6118,82.512,82.5574,2800.0
2016-02-04 12:35:00,91.0,91.17,90.99,91.17,3200.0,82.5755,82.7298,82.5665,82.7298,3200.0
2016-02-04 12:40:00,91.19,91.29,91.15,91.2,22225.0,82.7479,82.8387,82.7116,82.757,22225.0
2016-02-04 12:45:00,91.24,91.3,91.15,91.3,1300.0,82.7933,82.8478,82.7116,82.8478,1300.0
2016-02-04 12:50:00,91.26,91.3,91.16,91.19,2481.0,82.8115,82.8478,82.7207,82.7479,2481.0
2016-02-04 12:55:00,91.19,91.2,91.12,91.14,1548.0,82.7479,82.757,82.6844,82.7026,1548.0
2016-02-04 13:00:00,91.14,91.33,91.14,91.29,3140.0,82.7026,82.875,82.7026,82.8387,3140.0
2016-02-04 13:05:00,91.29,91.32,91.26,91.32,1500.0,82.8387,82.8659,82.8115,82.8659,1500.0
2016-02-04 13:10:00,91.32,91.38,91.27,91.27,7880.0,82.8659,82.9204,82.8205,82.8205,7880.0
2016-02-04 13:15:00,91.31,91.39,91.3,91.33,3050.0,82.8568,82.9294,82.8478,82.875,3050.0
2016-02-04 13:20:00,91.26,91.4,91.23,91.25,2340.0,82.8115,82.9385,82.7842,82.8024,2340.0
2016-02-04 13:25:00,91.3,91.37,91.3,91.34,400.0,82.8478,82.9113,82.8478,82.8841,400.0
2016-02-04 13:30:00,91.36,91.4,91.34,91.34,4508.0,82.9022,82.9385,82.8841,82.8841,4508.0
2016-02-04 13:35:00,91.32,91.4,91.24,91.26,4211.0,82.8659,82.9385,82.7933,82.8115,4211.0
2016-02-04 13:40:00,91.27,91.27,91.14,91.24,1800.0,82.8205,82.8205,82.7026,82.7933,1800.0
2016-02-04 13:45:00,91.19,91.19,91.03,91.03,2100.0,82.7479,82.7479,82.6028,82.6028,2100.0
2016-02-04 13:50:00,91.0,91.08,91.0,91.05,3811.0,82.5755,82.6481,82.5755,82.6209,3811.0
2016-02-04 13:55:00,91.07,91.16,91.06,91.16,1811.0,82.6391,82.7207,82.63,82.7207,1811.0
2016-02-04 14:00:00,91.17,91.22,91.08,91.11,3200.0,82.7298,82.7752,82.6481,82.6754,3200.0
2016-02-04 14:05:00,91.09,91.16,91.05,91.13,2000.0,82.6572,82.7207,82.6209,82.6935,2000.0
2016-02-04 14:10:00,91.14,91.21,91.08,91.16,2100.0,82.7026,82.7661,82.6481,82.7207,2100.0
2016-02-04 14:15:00,91.22,91.28,91.15,91.19,3400.0,82.7752,82.8296,82.7116,82.7479,3400.0
2016-02-04 14:20:00,91.15,91.22,91.02,91.14,16918.0,82.7116,82.7752,82.5937,82.7026,16918.0
2016-02-04 14:25:00,91.2,91.24,91.09,91.13,3950.0,82.757,82.7933,82.6572,82.6935,3950.0
2016-02-04 14:30:00,91.12,91.29,91.1,91.24,2900.0,82.6844,82.8387,82.6663,82.7933,2900.0
2016-02-04 14:35:00,91.3,91.33,91.06,91.11,2729.0,82.8478,82.875,82.63,82.6754,2729.0
2016-02-04 14:40:00,91.16,91.22,91.11,91.11,2100.0,82.7207,82.7752,82.6754,82.6754,2100.0
2016-02-04 14:45:00,91.12,91.24,91.11,91.24,3300.0,82.6844,82.7933,82.6754,82.7933,3300.0
2016-02-04 14:50:00,91.23,91.24,91.05,91.06,3562.0,82.7842,82.7933,82.6209,82.63,3562.0
2016-02-04 14:55:00,91.08,91.35,91.08,91.35,3320.0,82.6481,82.8931,82.6481,82.8931,3320.0
2016-02-04 15:00:00,91.28,91.3,91.16,91.16,4657.0,82.8296,82.8478,82.7207,82.7207,4657.0
2016-02-04 15:05:00,91.17,91.17,91.07,91.11,4100.0,82.7298,82.7298,82.6391,82.6754,4100.0
2016-02-04 15:10:00,91.09,91.27,91.08,91.27,3100.0,82.6572,82.8205,82.6481,82.8205,3100.0
2016-02-04 15:15:00,91.26,91.3,91.11,91.15,3800.0,82.8115,82.8478,82.6754,82.7116,3800.0
2016-02-04 15:20:00,91.1,91.25,91.1,91.21,3100.0,82.6663,82.8024,82.6663,82.7661,3100.0
2016-02-04 15:25:00,91.26,91.26,91.13,91.13,3269.0,82.8115,82.8115,82.6935,82.6935,3269.0
2016-02-04 15:30:00,91.14,91.24,91.1,91.14,5508.0,82.7026,82.7933,82.6663,82.7026,5508.0
2016-02-04 15:35:00,91.12,91.25,91.1,91.24,2500.0,82.6844,82.8024,82.6663,82.7933,2500.0
2016-02-04 15:40:00,91.25,91.42,91.21,91.36,5806.0,82.8024,82.9567,82.7661,82.9022,5806.0
2016-02-04 15:45:00,91.35,91.41,91.3,91.36,4334.0,82.8931,82.9476,82.8478,82.9022,4334.0
2016-02-04 15:50:00,91.39,91.52,91.37,91.52,9064.0,82.9294,83.0474,82.9113,83.0474,9064.0
2016-02-04 15:55:00,91.51,91.54,91.43,91.47,15743.0,83.0383,83.0655,82.9657,83.002,15743.0
2016-02-05 09:30:00,89.92,89.92,89.65,89.67,30766.0,81.5955,81.5955,81.3505,81.3687,30766.0
2016-02-05 09:35:00,89.66,89.81,89.6,89.71,21008.0,81.3596,81.4957,81.3051,81.405,21008.0
2016-02-05 09:40:00,89.74,89.74,89.49,89.57,19284.0,81.4322,81.4322,81.2053,81.2779,19284.0
2016-02-05 09:45:00,89.53,89.57,89.22,89.25,12143.0,81.2416,81.2779,80.9603,80.9875,12143.0
2016-02-05 09:50:00,89.25,89.46,89.22,89.38,4661.0,80.9875,81.1781,80.9603,81.1055,4661.0
2016-02-05 09:55:00,89.3,89.49,89.08,89.13,5953.0,81.0329,81.2053,80.8333,80.8787,5953.0
2016-02-05 10:00:00,89.12,89.28,89.09,89.22,10600.0,80.8696,81.0148,80.8424,80.9603,10600.0
2016-02-05 10:05:00,89.18,89.24,88.95,88.95,10929.0,80.924,80.9785,80.7153,80.7153,10929.0
2016-02-05 10:10:00,88.96,89.13,88.95,88.98,10950.0,80.7244,80.8787,80.7153,80.7425,10950.0
2016-02-05 10:15:00,88.94,89.08,88.9,88.95,13804.0,80.7062,80.8333,80.6699,80.7153,13804.0
2016-02-05 10:20:00,88.94,89.1,88.84,88.92,13221.0,80.7062,80.8514,80.6155,80.6881,13221.0
2016-02-05 10:25:00,88.89,88.96,88.64,88.7,11441.0,80.6609,80.7244,80.434,80.4885,11441.0
2016-02-05 10:30:00,88.68,88.81,88.65,88.81,26900.0,80.4703,80.5883,80.4431,80.5883,26900.0
2016-02-05 10:35:00,88.8,89.02,88.8,89.02,6500.0,80.5792,80.7788,80.5792,80.7788,6500.0
2016-02-05 10:40:00,89.01,89.33,88.96,89.22,7294.0,80.7698,81.0601,80.7244,80.9603,7294.0
2016-02-05 10:45:00,89.18,89.23,89.08,89.19,3100.0,80.924,80.9694,80.8333,80.9331,3100.0
2016-02-05 10:50:00,89.15,89.29,89.05,89.18,6533.0,80.8968,81.0238,80.8061,80.924,6533.0
2016-02-05 10:55:00,89.19,89.25,88.97,89.0,4050.0,80.9331,80.9875,80.7335,80.7607,4050.0
2016-02-05 11:00:00,88.99,89.08,88.7,88.73,10498.0,80.7516,80.8333,80.4885,80.5157,10498.0
2016-02-05 11:05:00,88.7,88.7,88.42,88.46,3750.0,80.4885,80.4885,80.2344,80.2707,3750.0
2016-02-05 11:10:00,88.47,88.5,88.3,88.46,14958.0,80.2798,80.307,80.1255,80.2707,14958.0
2016-02-05 11:15:00,88.45,88.67,88.45,88.64,18450.0,80.2616,80.4612,80.2616,80.434,18450.0
2016-02-05 11:20:00,88.69,88.78,88.57,88.62,17705.0,80.4794,80.5611,80.3705,80.4159,17705.0
2016-02-05 11:25:00,88.6,88.76,88.47,88.69,11284.0,80.3977,80.5429,80.2798,80.4794,11284.0
2016-02-05 11:30:00,88.68,88.7,88.5,88.54,7370.0,80.4703,80.4885,80.307,80.3433,7370.0
2016-02-05 11:35:00,88.56,88.71,88.51,88.7,2200.0,80.3614,80.4975,80.316,80.4885,2200.0
2016-02-05 11:40:00,88.67,88.77,88.6,88.77,11687.0,80.4612,80.552,80.3977,80.552,11687.0
2016-02-05 11:45:00,88.79,88.8,88.63,88.78,2402.0,80.5701,80.5792,80.4249,80.5611,2402.0
2016-02-05 11:50:00,88.81,89.01,88.79,89.01,1600.0,80.5883,80.7698,80.5701,80.7698,1600.0
2016-02-05 11:55:00,89.04,89.1,88.93,89.06,9923.0,80.797,80.8514,80.6972,80.8151,9923.0
2016-02-05 12:00:00,89.14,89.25,89.12,89.13,3823.0,80.8877,80.9875,80.8696,80.8787,3823.0
2016-02-05 12:05:00,89.19,89.19,88.99,89.08,1800.0,80.9331,80.9331,80.7516,80.8333,1800.0
2016-02-05 12:10:00,89.13,89.16,89.03,89.1,2133.0,80.8787,80.9059,80.7879,80.8514,2133.0
2016-02-05 12:15:00,89.15,89.31,89.06,89.23,3550.0,80.8968,81.042,80.8151,80.9694,3550.0
2016-02-05 12:20:00,89.26,89.4,89.26,89.39,1700.0,80.9966,81.1237,80.9966,81.1146,1700.0
2016-02-05 12:25:00,89.43,89.43,89.18,89.18,1233.0,81.1509,81.1509,80.924,80.924,1233.0
2016-02-05 12:30:00,89.24,89.24,89.21,89.21,200.0,80.9785,80.9785,80.9512,80.9512,200.0
2016-02-05 12:35:00,89.23,89.44,89.23,89.41,616.0,80.9694,81.16,80.9694,81.1327,616.0
2016-02-05 12:40:00,89.41,89.41,89.26,89.34,1135.0,81.1327,81.1327,80.9966,81.0692,1135.0
2016-02-05 12:45:00,89.3,89.34,89.25,89.25,500.0,81.0329,81.0692,80.9875,80.9875,500.0
2016-02-05 12:50:00,89.25,89.27,89.15,89.15,509.0,80.9875,81.0057,80.8968,80.8968,509.0
2016-02-05 12:55:00,89.11,89.14,89.0,89.08,1200.0,80.8605,80.8877,80.7607,80.8333,1200.0
2016-02-05 13:00:00,89.14,89.21,89.12,89.12,2922.0,80.8877,80.9512,80.8696,80.8696,2922.0
2016-02-05 13:05:00,89.14,89.22,89.07,89.09,2500.0,80.8877,80.9603,80.8242,80.8424,2500.0
2016-02-05 13:10:00,89.12,89.12,88.99,89.06,5800.0,80.8696,80.8696,80.7516,80.8151,5800.0
2016-02-05 13:15:00,89.02,89.12,88.99,89.08,3700.0,80.7788,80.8696,80.7516,80.8333,3700.0
2016-02-05 13:20:00,89.09,89.25,89.03,89.25,1500.0,80.8424,80.9875,80.7879,80.9875,1500.0
2016-02-05 13:25:00,89.24,89.27,89.23,89.23,943.0,80.9785,81.0057,80.9694,80.9694,943.0
2016-02-05 13:30:00,89.21,89.25,89.11,89.25,4300.0,80.9512,80.9875,80.8605,80.9875,4300.0
2016-02-05 13:35:00,89.17,89.18,89.07,89.11,2122.0,80.9149,80.924,80.8242,80.8605,2122.0
2016-02-05 13:40:00,89.12,89.13,89.08,89.09,1800.0,80.8696,80.8787,80.8333,80.8424,1800.0
2016-02-05 13:45:00,89.06,89.07,88.99,89.0,2600.0,80.8151,80.8242,80.7516,80.7607,2600.0
2016-02-05 13:50:00,89.03,89.08,88.95,89.08,7665.0,80.7879,80.8333,80.7153,80.8333,7665.0
2016-02-05 13:55:00,89.09,89.11,88.95,88.95,4320.0,80.8424,80.8605,80.7153,80.7153,4320.0
2016-02-05 14:00:00,88.96,88.98,88.77,88.86,3572.0,80.7244,80.7425,80.552,80.6336,3572.0
2016-02-05 14:05:00,88.96,89.05,88.79,88.87,2300.0,80.7244,80.8061,80.5701,80.6427,2300.0
2016-02-05 14:10:00,88.84,88.84,88.63,88.63,1500.0,80.6155,80.6155,80.4249,80.4249,1500.0
2016-02-05 14:15:00,88.65,88.67,88.55,88.64,4550.0,80.4431,80.4612,80.3523,80.434,4550.0
2016-02-05 14:20:00,88.68,88.76,88.6,88.76,3600.0,80.4703,80.5429,80.3977,80.5429,3600.0
2016-02-05 14:25:00,88.73,88.74,88.56,88.57,2400.0,80.5157,80.5248,80.3614,80.3705,2400.0
2016-02-05 14:30:00,88.56,88.57,88.47,88.5,10691.0,80.3614,80.3705,80.2798,80.307,10691.0
2016-02-05 14:35:00,88.5,88.59,88.44,88.5,10103.0,80.307,80.3886,80.2525,80.307,10103.0
2016-02-05 14:40:00,88.51,88.57,88.37,88.5,5791.0,80.316,80.3705,80.189,80.307,5791.0
2016-02-05 14:45:00,88.49,88.55,88.44,88.55,6600.0,80.2979,80.3523,80.2525,80.3523,6600.0
2016-02-05 14:50:00,88.49,88.51,88.39,88.43,8000.0,80.2979,80.316,80.2072,80.2435,8000.0
2016-02-05 14:55:00,88.44,88.52,88.42,88.47,5355.0,80.2525,80.3251,80.2344,80.2798,5355.0
2016-02-05 15:00:00,88.45,88.45,88.21,88.22,7028.0,80.2616,80.2616,80.0438,80.0529,7028.0
2016-02-05 15:05:00,88.25,88.25,88.19,88.2,6575.0,80.0801,80.0801,80.0257,80.0347,6575.0
2016-02-05 15:10:00,88.21,88.23,88.16,88.16,10100.0,80.0438,80.062,79.9985,79.9985,10100.0
2016-02-05 15:15:00,88.14,88.36,88.09,88.34,18193.0,79.9803,80.1799,79.9349,80.1618,18193.0
2016-02-05 15:20:00,88.33,88.36,88.28,88.31,6700.0,80.1527,80.1799,80.1073,80.1346,6700.0
2016-02-05 15:25:00,88.3,88.34,88.24,88.32,14735.0,80.1255,80.1618,80.071,80.1436,14735.0
2016-02-05 15:30:00,88.3,88.37,88.22,88.37,11881.0,80.1255,80.189,80.0529,80.189,11881.0
2016-02-05 15:35:00,88.37,88.44,88.19,88.19,9840.0,80.189,80.2525,80.0257,80.0257,9840.0
2016-02-05 15:40:00,88.17,88.27,88.11,88.21,13183.0,80.0075,80.0983,79.9531,80.0438,13183.0
2016-02-05 15:45:00,88.23,88.23,88.11,88.14,16195.0,80.062,80.062,79.9531,79.9803,16195.0
2016-02-05 15:50:00,88.15,88.2,88.05,88.06,26318.0,79.9894,80.0347,79.8986,79.9077,26318.0
2016-02-05 15:55:00,88.08,88.36,88.08,88.36,36154.0,79.9259,80.1799,79.9259,80.1799,36154.0
2016-02-08 09:30:00,84.96,85.06,84.7,84.85,50661.0,77.0947,77.1854,76.8588,76.9949,50661.0
2016-02-08 09:35:00,84.8,84.92,84.71,84.8,26376.0,76.9495,77.0584,76.8678,76.9495,26376.0
2016-02-08 09:40:00,84.81,85.22,84.81,85.18,38954.0,76.9586,77.3306,76.9586,77.2943,38954.0
2016-02-08 09:45:00,85.19,85.28,84.92,85.05,79887.0,77.3034,77.3851,77.0584,77.1764,79887.0
2016-02-08 09:50:00,85.04,85.2,84.94,85.2,31174.0,77.1673,77.3125,77.0765,77.3125,31174.0
2016-02-08 09:55:00,85.14,85.43,85.1,85.28,27204.0,77.258,77.5212,77.2217,77.3851,27204.0
2016-02-08 10:00:00,85.22,85.51,85.21,85.48,13393.0,77.3306,77.5938,77.3216,77.5666,13393.0
2016-02-08 10:05:00,85.47,85.57,85.05,85.09,13304.0,77.5575,77.6482,77.1764,77.2127,13304.0
2016-02-08 10:10:00,85.12,85.16,84.99,85.05,16470.0,77.2399,77.2762,77.1219,77.1764,16470.0
2016-02-08 10:15:00,85.05,85.13,84.92,85.06,18260.0,77.1764,77.249,77.0584,77.1854,18260.0
2016-02-08 10:20:00,85.04,85.15,84.94,85.02,17929.0,77.1673,77.2671,77.0765,77.1491,17929.0
2016-02-08 10:25:00,85.02,85.14,84.87,85.04,17500.0,77.1491,77.258,77.013,77.1673,17500.0
2016-02-08 10:30:00,85.03,85.49,85.01,85.43,15638.0,77.1582,77.5756,77.1401,77.5212,15638.0
2016-02-08 10:35:00,85.39,85.46,85.14,85.37,11433.0,77.4849,77.5484,77.258,77.4667,11433.0
2016-02-08 10:40:00,85.36,85.46,85.2,85.46,12087.0,77.4577,77.5484,77.3125,77.5484,12087.0
2016-02-08 10:45:00,85.41,85.46,85.24,85.25,14995.0,77.503,77.5484,77.3488,77.3578,14995.0
2016-02-08 10:50:00,85.22,85.38,85.22,85.32,11028.0,77.3306,77.4758,77.3306,77.4214,11028.0
2016-02-08 10:55:00,85.32,85.36,85.21,85.27,12019.0,77.4214,77.4577,77.3216,77.376,12019.0
2016-02-08 11:00:00,85.3,85.38,85.26,85.34,19099.0,77.4032,77.4758,77.3669,77.4395,19099.0
2016-02-08 11:05:00,85.38,85.38,85.23,85.37,13055.0,77.4758,77.4758,77.3397,77.4667,13055.0
2016-02-08 11:10:00,85.36,85.41,85.07,85.11,17987.0,77.4577,77.503,77.1945,77.2308,17987.0
2016-02-08 11:15:00,85.14,85.36,85.14,85.36,10089.0,77.258,77.4577,77.258,77.4577,10089.0
2016-02-08 11:20:00,85.29,85.4,85.13,85.14,16750.0,77.3941,77.494,77.249,77.258,16750.0
2016-02-08 11:25:00,85.13,85.38,85.09,85.29,9959.0,77.249,77.4758,77.2127,77.3941,9959.0
2016-02-08 11:30:00,85.28,85.53,85.23,85.48,15941.0,77.3851,77.6119,77.3397,77.5666,15941.0
2016-02-08 11:35:00,85.44,85.59,85.4,85.58,14083.0,77.5303,77.6664,77.494,77.6573,14083.0
2016-02-08 11:40:00,85.58,85.75,85.39,85.39,4711.0,77.6573,77.8116,77.4849,77.4849,4711.0
2016-02-08 11:45:00,85.22,85.22,84.95,85.14,4400.0,77.3306,77.3306,77.0856,77.258,4400.0
2016-02-08 11:50:00,85.08,85.3,85.07,85.21,3200.0,77.2036,77.4032,77.1945,77.3216,3200.0
2016-02-08 11:55:00,85.19,85.48,85.19,85.48,3400.0,77.3034,77.5666,77.3034,77.5666,3400.0
2016-02-08 12:00:00,85.46,85.54,85.44,85.44,3651.0,77.5484,77.621,77.5303,77.5303,3651.0
2016-02-08 12:05:00,85.36,85.44,85.34,85.37,5113.0,77.4577,77.5303,77.4395,77.4667,5113.0
2016-02-08 12:10:00,85.36,85.45,85.33,85.45,5200.0,77.4577,77.5393,77.4304,77.5393,5200.0
2016-02-08 12:15:00,85.48,85.53,85.44,85.53,8200.0,77.5666,77.6119,77.5303,77.6119,8200.0
2016-02-08 12:20:00,85.49,85.64,85.48,85.64,5925.0,77.5756,77.7117,77.5666,77.7117,5925.0
2016-02-08 12:25:00,85.65,85.65,85.45,85.45,2100.0,77.7208,77.7208,77.5393,77.5393,2100.0
2016-02-08 12:30:00,85.43,85.55,85.4,85.44,5974.0,77.5212,77.6301,77.494,77.5303,5974.0
2016-02-08 12:35:00,85.46,85.51,85.46,85.51,4145.0,77.5484,77.5938,77.5484,77.5938,4145.0
2016-02-08 12:40:00,85.52,85.64,85.52,85.59,2900.0,77.6029,77.7117,77.6029,77.6664,2900.0
2016-02-08 12:45:00,85.59,85.59,85.42,85.45,3500.0,77.6664,77.6664,77.5121,77.5393,3500.0
2016-02-08 12:50:00,85.42,85.45,85.41,85.41,600.0,77.5121,77.5393,77.503,77.503,600.0
2016-02-08 12:55:00,85.32,85.36,85.18,85.18,15700.0,77.4214,77.4577,77.2943,77.2943,15700.0
2016-02-08 13:00:00,85.19,85.2,85.06,85.11,7800.0,77.3034,77.3125,77.1854,77.2308,7800.0
2016-02-08 13:05:00,85.05,85.14,85.03,85.14,6996.0,77.1764,77.258,77.1582,77.258,6996.0
2016-02-08 13:10:00,85.13,85.21,85.11,85.14,1900.0,77.249,77.3216,77.2308,77.258,1900.0
2016-02-08 13:15:00,85.11,85.14,85.02,85.02,2600.0,77.2308,77.258,77.1491,77.1491,2600.0
2016-02-08 13:20:00,85.02,85.05,84.95,84.95,2600.0,77.1491,77.1764,77.0856,77.0856,2600.0
2016-02-08 13:25:00,84.95,84.95,84.87,84.91,4624.0,77.0856,77.0856,77.013,77.0493,4624.0
2016-02-08 13:30:00,84.9,85.03,84.89,85.02,3300.0,77.0403,77.1582,77.0312,77.1491,3300.0
2016-02-08 13:35:00,84.99,85.05,84.98,84.98,3082.0,77.1219,77.1764,77.1128,77.1128,3082.0
2016-02-08 13:40:00,84.97,84.99,84.87,84.9,2000.0,77.1038,77.1219,77.013,77.0403,2000.0
2016-02-08 13:45:00,84.88,84.94,84.85,84.87,3194.0,77.0221,77.0765,76.9949,77.013,3194.0
2016-02-08 13:50:00,84.92,84.92,84.77,84.8,3004.0,77.0584,77.0584,76.9223,76.9495,3004.0
2016-02-08 13:55:00,84.84,84.86,84.79,84.79,2565.0,76.9858,77.004,76.9404,76.9404,2565.0
2016-02-08 14:00:00,84.84,84.91,84.81,84.91,2800.0,76.9858,77.0493,76.9586,77.0493,2800.0
2016-02-08 14:05:00,84.93,85.05,84.93,85.05,1942.0,77.0675,77.1764,77.0675,77.1764,1942.0
2016-02-08 14:10:00,85.07,85.07,84.93,84.97,4527.0,77.1945,77.1945,77.0675,77.1038,4527.0
2016-02-08 14:15:00,84.88,84.98,84.83,84.94,3845.0,77.0221,77.1128,76.9767,77.0765,3845.0
2016-02-08 14:20:00,84.91,84.97,84.83,84.92,12200.0,77.0493,77.1038,76.9767,77.0584,12200.0
2016-02-08 14:25:00,84.94,85.04,84.75,84.75,8800.0,77.0765,77.1673,76.9041,76.9041,8800.0
2016-02-08 14:30:00,84.75,84.78,84.63,84.72,5500.0,76.9041,76.9314,76.7952,76.8769,5500.0
2016-02-08 14:35:00,84.78,84.83,84.76,84.8,3900.0,76.9314,76.9767,76.9132,76.9495,3900.0
2016-02-08 14:40:00,84.86,85.03,84.85,85.02,3000.0,77.004,77.1582,76.9949,77.1491,3000.0
2016-02-08 14:45:00,85.0,85.08,84.97,84.99,7100.0,77.131,77.2036,77.1038,77.1219,7100.0
2016-02-08 14:50:00,85.0,85.09,84.92,85.09,6765.0,77.131,77.2127,77.0584,77.2127,6765.0
2016-02-08 14:55:00,85.09,85.2,85.08,85.18,9010.0,77.2127,77.3125,77.2036,77.2943,9010.0
2016-02-08 15:00:00,85.15,85.4,85.13,85.32,15188.0,77.2671,77.494,77.249,77.4214,15188.0
2016-02-08 15:05:00,85.31,85.56,85.28,85.38,9520.0,77.4123,77.6392,77.3851,77.4758,9520.0
2016-02-08 15:10:00,85.42,85.92,85.38,85.87,13208.0,77.5121,77.9658,77.4758,77.9205,13208.0
2016-02-08 15:15:00,85.87,86.12,85.83,86.05,17705.0,77.9205,78.1473,77.8842,78.0838,17705.0
2016-02-08 15:20:00,86.01,86.23,85.9,86.13,12288.0,78.0475,78.2471,77.9477,78.1564,12288.0
2016-02-08 15:25:00,86.06,86.14,85.97,86.07,31694.0,78.0929,78.1655,78.0112,78.1019,31694.0
2016-02-08 15:30:00,86.03,86.42,86.03,86.38,52432.0,78.0656,78.4195,78.0656,78.3832,52432.0
2016-02-08 15:35:00,86.4,86.5,86.31,86.39,29245.0,78.4014,78.4921,78.3197,78.3923,29245.0
2016-02-08 15:40:00,86.41,86.68,86.4,86.53,27302.0,78.4105,78.6555,78.4014,78.5194,27302.0
2016-02-08 15:45:00,86.52,86.89,86.49,86.69,27993.0,78.5103,78.846,78.4831,78.6645,27993.0
2016-02-08 15:50:00,86.7,86.71,86.37,86.39,28698.0,78.6736,78.6827,78.3742,78.3923,28698.0
2016-02-08 15:55:00,86.34,86.49,86.23,86.32,54092.0,78.3469,78.4831,78.2471,78.3288,54092.0
2016-02-09 09:30:00,84.81,84.97,84.69,84.94,23418.0,76.9586,77.1038,76.8497,77.0765,23418.0
2016-02-09 09:35:00,84.89,85.28,84.88,85.26,33155.0,77.0312,77.3851,77.0221,77.3669,33155.0
2016-02-09 09:40:00,85.22,85.59,85.06,85.56,14061.0,77.3306,77.6664,77.1854,77.6392,14061.0
2016-02-09 09:45:00,85.54,85.9,85.53,85.9,15347.0,77.621,77.9477,77.6119,77.9477,15347.0
2016-02-09 09:50:00,85.91,86.01,85.86,85.93,12117.0,77.9567,78.0475,77.9114,77.9749,12117.0
2016-02-09 09:55:00,85.89,85.91,85.71,85.73,4633.0,77.9386,77.9567,77.7753,77.7934,4633.0
2016-02-09 10:00:00,85.62,86.36,85.52,86.16,14306.0,77.6936,78.3651,77.6029,78.1836,14306.0
2016-02-09 10:05:00,86.16,86.16,85.77,85.97,14782.0,78.1836,78.1836,77.8297,78.0112,14782.0
2016-02-09 10:10:00,85.92,85.95,85.76,85.87,7254.0,77.9658,77.993,77.8206,77.9205,7254.0
2016-02-09 10:15:00,85.85,85.86,85.52,85.6,31758.0,77.9023,77.9114,77.6029,77.6754,31758.0
2016-02-09 10:20:00,85.58,85.74,85.52,85.68,26444.0,77.6573,77.8025,77.6029,77.748,26444.0
2016-02-09 10:25:00,85.76,85.76,85.49,85.6,16461.0,77.8206,77.8206,77.5756,77.6754,16461.0
2016-02-09 10:30:00,85.55,85.59,85.26,85.31,7349.0,77.6301,77.6664,77.3669,77.4123,7349.0
2016-02-09 10:35:00,85.34,85.4,85.26,85.34,5627.0,77.4395,77.494,77.3669,77.4395,5627.0
2016-02-09 10:40:00,85.32,85.33,85.11,85.11,6255.0,77.4214,77.4304,77.2308,77.2308,6255.0
2016-02-09 10:45:00,85.13,85.41,85.13,85.32,5501.0,77.249,77.503,77.249,77.4214,5501.0
2016-02-09 10:50:00,85.3,85.32,84.98,84.98,5757.0,77.4032,77.4214,77.1128,77.1128,5757.0
2016-02-09 10:55:00,85.03,85.17,84.97,85.02,8001.0,77.1582,77.2853,77.1038,77.1491,8001.0
2016-02-09 11:00:00,84.96,85.37,84.86,85.27,4298.0,77.0947,77.4667,77.004,77.376,4298.0
2016-02-09 11:05:00,85.25,85.48,85.25,85.48,6200.0,77.3578,77.5666,77.3578,77.5666,6200.0
2016-02-09 11:10:00,85.63,85.92,85.63,85.71,4358.0,77.7027,77.9658,77.7027,77.7753,4358.0
2016-02-09 11:15:00,85.73,85.8,85.58,85.75,4300.0,77.7934,77.8569,77.6573,77.8116,4300.0
2016-02-09 11:20:00,85.76,85.95,85.75,85.9,4900.0,77.8206,77.993,77.8116,77.9477,4900.0
2016-02-09 11:25:00,85.91,86.14,85.77,85.98,3873.0,77.9567,78.1655,77.8297,78.0203,3873.0
2016-02-09 11:30:00,86.03,86.11,86.0,86.0,10775.0,78.0656,78.1382,78.0384,78.0384,10775.0
2016-02-09 11:35:00,85.95,85.96,85.8,85.83,2653.0,77.993,78.0021,77.8569,77.8842,2653.0
2016-02-09 11:40:00,85.8,86.03,85.8,85.94,1700.0,77.8569,78.0656,77.8569,77.984,1700.0
2016-02-09 11:45:00,85.94,85.99,85.83,85.84,1600.0,77.984,78.0293,77.8842,77.8932,1600.0
2016-02-09 11:50:00,85.85,85.92,85.72,85.72,900.0,77.9023,77.9658,77.7843,77.7843,900.0
2016-02-09 11:55:00,85.68,85.74,85.61,85.64,1200.0,77.748,77.8025,77.6845,77.7117,1200.0
2016-02-09 12:00:00,85.67,85.8,85.64,85.78,2100.0,77.739,77.8569,77.7117,77.8388,2100.0
2016-02-09 12:05:00,85.81,85.92,85.78,85.92,700.0,77.866,77.9658,77.8388,77.9658,700.0
2016-02-09 12:10:00,85.94,85.94,85.79,85.79,700.0,77.984,77.984,77.8479,77.8479,700.0
2016-02-09 12:15:00,85.75,85.75,85.72,85.72,200.0,77.8116,77.8116,77.7843,77.7843,200.0
2016-02-09 12:20:00,85.73,85.73,85.65,85.65,1122.0,77.7934,77.7934,77.7208,77.7208,1122.0
2016-02-09 12:25:00,85.63,85.9,85.59,85.77,1900.0,77.7027,77.9477,77.6664,77.8297,1900.0
2016-02-09 12:30:00,85.72,85.74,85.52,85.68,6566.0,77.7843,77.8025,77.6029,77.748,6566.0
2016-02-09 12:35:00,85.67,85.8,85.66,85.69,3143.0,77.739,77.8569,77.7299,77.7571,3143.0
2016-02-09 12:40:00,85.68,85.72,85.59,85.68,4800.0,77.748,77.7843,77.6664,77.748,4800.0
2016-02-09 12:45:00,85.7,85.7,85.44,85.44,5300.0,77.7662,77.7662,77.5303,77.5303,5300.0
2016-02-09 12:50:00,85.48,85.56,85.44,85.53,5700.0,77.5666,77.6392,77.5303,77.6119,5700.0
2016-02-09 12:55:00,85.55,85.55,85.47,85.53,1200.0,77.6301,77.6301,77.5575,77.6119,1200.0
2016-02-09 13:00:00,85.49,85.57,85.38,85.4,1700.0,77.5756,77.6482,77.4758,77.494,1700.0
2016-02-09 13:05:00,85.36,85.39,85.26,85.37,2050.0,77.4577,77.4849,77.3669,77.4667,2050.0
2016-02-09 13:10:00,85.18,85.21,85.13,85.13,700.0,77.2943,77.3216,77.249,77.249,700.0
2016-02-09 13:15:00,85.17,85.17,85.07,85.09,800.0,77.2853,77.2853,77.1945,77.2127,800.0
2016-02-09 13:20:00,85.15,85.36,85.15,85.34,900.0,77.2671,77.4577,77.2671,77.4395,900.0
2016-02-09 13:25:00,85.31,85.31,85.2,85.21,900.0,77.4123,77.4123,77.3125,77.3216,900.0
2016-02-09 13:30:00,85.19,85.41,85.19,85.33,1100.0,77.3034,77.503,77.3034,77.4304,1100.0
2016-02-09 13:35:00,85.29,85.33,85.05,85.12,6650.0,77.3941,77.4304,77.1764,77.2399,6650.0
2016-02-09 13:40:00,85.18,85.18,85.05,85.15,8600.0,77.2943,77.2943,77.1764,77.2671,8600.0
2016-02-09 13:45:00,85.24,85.32,85.14,85.14,1600.0,77.3488,77.4214,77.258,77.258,1600.0
2016-02-09 13:50:00,85.1,85.14,85.05,85.07,1700.0,77.2217,77.258,77.1764,77.1945,1700.0
2016-02-09 13:55:00,85.16,85.3,85.15,85.25,1229.0,77.2762,77.4032,77.2671,77.3578,1229.0
2016-02-09 14:00:00,85.22,85.31,85.22,85.23,842.0,77.3306,77.4123,77.3306,77.3397,842.0
2016-02-09 14:05:00,85.27,85.62,85.26,85.52,19742.0,77.376,77.6936,77.3669,77.6029,19742.0
2016-02-09 14:10:00,85.53,85.58,85.33,85.38,17566.0,77.6119,77.6573,77.4304,77.4758,17566.0
2016-02-09 14:15:00,85.39,85.42,85.22,85.26,7900.0,77.4849,77.5121,77.3306,77.3669,7900.0
2016-02-09 14:20:00,85.27,85.36,85.15,85.22,7681.0,77.376,77.4577,77.2671,77.3306,7681.0
2016-02-09 14:25:00,85.22,85.32,85.11,85.23,4548.0,77.3306,77.4214,77.2308,77.3397,4548.0
2016-02-09 14:30:00,85.23,85.4,85.21,85.35,7221.0,77.3397,77.494,77.3216,77.4486,7221.0
2016-02-09 14:35:00,85.38,85.82,85.38,85.7,22639.0,77.4758,77.8751,77.4758,77.7662,22639.0
2016-02-09 14:40:00,85.72,85.91,85.61,85.91,17320.0,77.7843,77.9567,77.6845,77.9567,17320.0
2016-02-09 14:45:00,85.88,85.88,85.52,85.53,6500.0,77.9295,77.9295,77.6029,77.6119,6500.0
2016-02-09 14:50:00,85.54,85.57,85.39,85.54,42003.0,77.621,77.6482,77.4849,77.621,42003.0
2016-02-09 14:55:00,85.53,85.81,85.47,85.66,9028.0,77.6119,77.866,77.5575,77.7299,9028.0
2016-02-09 15:00:00,85.59,86.0,85.59,85.76,24833.0,77.6664,78.0384,77.6664,77.8206,24833.0
2016-02-09 15:05:00,85.74,86.0,85.57,85.57,137660.0,77.8025,78.0384,77.6482,77.6482,137660.0
2016-02-09 15:10:00,85.58,85.99,85.58,85.65,30500.0,77.6573,78.0293,77.6573,77.7208,30500.0
2016-02-09 15:15:00,85.65,85.69,85.46,85.46,24891.0,77.7208,77.7571,77.5484,77.5484,24891.0
2016-02-09 15:20:00,85.46,85.53,85.33,85.33,17533.0,77.5484,77.6119,77.4304,77.4304,17533.0
2016-02-09 15:25:00,85.3,85.4,85.14,85.27,36199.0,77.4032,77.494,77.258,77.376,36199.0
2016-02-09 15:30:00,85.28,85.42,85.11,85.2,13248.0,77.3851,77.5121,77.2308,77.3125,13248.0
2016-02-09 15:35:00,85.25,85.41,85.18,85.26,43872.0,77.3578,77.503,77.2943,77.3669,43872.0
2016-02-09 15:40:00,85.27,85.32,84.94,85.09,17013.0,77.376,77.4214,77.0765,77.2127,17013.0
2016-02-09 15:45:00,85.03,85.15,84.89,84.89,36280.0,77.1582,77.2671,77.0312,77.0312,36280.0
2016-02-09 15:50:00,84.93,85.0,84.86,84.88,31801.0,77.0675,77.131,77.004,77.0221,31801.0
2016-02-09 15:55:00,84.91,85.09,84.87,84.97,90198.0,77.0493,77.2127,77.013,77.1038,90198.0
2016-02-10 09:30:00,84.41,84.61,84.02,84.06,42582.0,76.5956,76.7771,76.2417,76.278,42582.0
2016-02-10 09:35:00,84.06,84.06,83.86,83.97,21347.0,76.278,76.278,76.0965,76.1963,21347.0
2016-02-10 09:40:00,83.97,84.11,83.85,83.85,7500.0,76.1963,76.3234,76.0875,76.0875,7500.0
2016-02-10 09:45:00,83.84,84.1,83.75,84.1,11302.0,76.0784,76.3143,75.9967,76.3143,11302.0
2016-02-10 09:50:00,84.07,84.5,84.0,84.49,8550.0,76.2871,76.6773,76.2236,76.6682,8550.0
2016-02-10 09:55:00,84.55,84.7,84.52,84.63,7675.0,76.7227,76.8588,76.6954,76.7952,7675.0
2016-02-10 10:00:00,84.63,84.73,84.34,84.35,21225.0,76.7952,76.886,76.5321,76.5412,21225.0
2016-02-10 10:05:00,84.33,84.41,84.03,84.11,17163.0,76.523,76.5956,76.2508,76.3234,17163.0
2016-02-10 10:10:00,84.14,84.49,84.14,84.4,12049.0,76.3506,76.6682,76.3506,76.5865,12049.0
2016-02-10 10:15:00,84.37,84.4,84.18,84.38,5852.0,76.5593,76.5865,76.3869,76.5684,5852.0
2016-02-10 10:20:00,84.37,84.43,84.24,84.37,19172.0,76.5593,76.6138,76.4414,76.5593,19172.0
2016-02-10 10:25:00,84.4,84.47,84.3,84.35,8091.0,76.5865,76.6501,76.4958,76.5412,8091.0
2016-02-10 10:30:00,84.33,84.39,84.19,84.2,36816.0,76.523,76.5775,76.396,76.4051,36816.0
2016-02-10 10:35:00,84.28,84.28,83.94,83.99,7863.0,76.4776,76.4776,76.1691,76.2145,7863.0
2016-02-10 10:40:00,83.94,83.94,83.7,83.74,10651.0,76.1691,76.1691,75.9513,75.9876,10651.0
2016-02-10 10:45:00,83.75,83.9,83.69,83.85,17295.0,75.9967,76.1328,75.9423,76.0875,17295.0
2016-02-10 10:50:00,83.83,83.87,83.59,83.62,7226.0,76.0693,76.1056,75.8515,75.8787,7226.0
2016-02-10 10:55:00,83.66,83.66,83.44,83.48,33794.0,75.915,75.915,75.7154,75.7517,33794.0
2016-02-10 11:00:00,83.55,83.61,83.44,83.59,23762.0,75.8152,75.8697,75.7154,75.8515,23762.0
2016-02-10 11:05:00,83.63,83.64,83.26,83.35,15931.0,75.8878,75.8969,75.5521,75.6337,15931.0
2016-02-10 11:10:00,83.33,83.33,83.13,83.27,23781.0,75.6156,75.6156,75.4341,75.5612,23781.0
2016-02-10 11:15:00,83.25,83.29,83.03,83.18,31030.0,75.543,75.5793,75.3434,75.4795,31030.0
2016-02-10 11:20:00,83.17,83.33,83.13,83.23,23117.0,75.4704,75.6156,75.4341,75.5249,23117.0
2016-02-10 11:25:00,83.22,83.22,82.79,82.79,16953.0,75.5158,75.5158,75.1256,75.1256,16953.0
2016-02-10 11:30:00,82.79,82.83,82.68,82.7,13573.0,75.1256,75.1619,75.0258,75.0439,13573.0
2016-02-10 11:35:00,82.73,82.77,82.31,82.48,88443.0,75.0711,75.1074,74.69,74.8443,88443.0
2016-02-10 11:40:00,82.46,82.52,82.28,82.4,7086.0,74.8261,74.8806,74.6628,74.7717,7086.0
2016-02-10 11:45:00,82.43,82.74,82.43,82.74,6825.0,74.7989,75.0802,74.7989,75.0802,6825.0
2016-02-10 11:50:00,82.75,82.93,82.66,82.77,6000.0,75.0893,75.2526,75.0076,75.1074,6000.0
2016-02-10 11:55:00,82.78,82.94,82.77,82.81,10295.0,75.1165,75.2617,75.1074,75.1437,10295.0
2016-02-10 12:00:00,82.78,82.87,82.66,82.66,3700.0,75.1165,75.1982,75.0076,75.0076,3700.0
2016-02-10 12:05:00,82.6,82.75,82.46,82.75,4123.0,74.9532,75.0893,74.8261,75.0893,4123.0
2016-02-10 12:10:00,82.75,82.75,82.54,82.54,1800.0,75.0893,75.0893,74.8987,74.8987,1800.0
2016-02-10 12:15:00,82.47,82.59,82.47,82.55,4300.0,74.8352,74.9441,74.8352,74.9078,4300.0
2016-02-10 12:20:00,82.62,82.88,82.58,82.75,8058.0,74.9713,75.2073,74.935,75.0893,8058.0
2016-02-10 12:25:00,82.75,82.9,82.72,82.9,5110.0,75.0893,75.2254,75.0621,75.2254,5110.0
2016-02-10 12:30:00,82.91,82.92,82.59,82.59,3300.0,75.2345,75.2436,74.9441,74.9441,3300.0
2016-02-10 12:35:00,82.59,83.05,82.59,82.92,5849.0,74.9441,75.3615,74.9441,75.2436,5849.0
2016-02-10 12:40:00,82.93,82.93,82.79,82.89,3000.0,75.2526,75.2526,75.1256,75.2163,3000.0
2016-02-10 12:45:00,82.89,82.89,82.76,82.76,1900.0,75.2163,75.2163,75.0984,75.0984,1900.0
2016-02-10 12:50:00,82.8,83.01,82.8,82.84,4006.0,75.1347,75.3252,75.1347,75.171,4006.0
2016-02-10 12:55:00,82.81,82.98,82.76,82.98,2700.0,75.1437,75.298,75.0984,75.298,2700.0
2016-02-10 13:00:00,83.04,83.04,82.91,83.0,3095.0,75.3524,75.3524,75.2345,75.3161,3095.0
2016-02-10 13:05:00,83.12,83.12,82.85,82.85,5182.0,75.425,75.425,75.18,75.18,5182.0
2016-02-10 13:10:00,82.79,82.97,82.77,82.77,5050.0,75.1256,75.2889,75.1074,75.1074,5050.0
2016-02-10 13:15:00,82.76,82.77,82.61,82.77,3560.0,75.0984,75.1074,74.9623,75.1074,3560.0
2016-02-10 13:20:00,82.81,82.95,82.57,82.65,9914.0,75.1437,75.2708,74.926,74.9985,9914.0
2016-02-10 13:25:00,82.6,82.67,82.41,82.48,10500.0,74.9532,75.0167,74.7808,74.8443,10500.0
2016-02-10 13:30:00,82.5,82.5,82.32,82.37,10149.0,74.8624,74.8624,74.6991,74.7445,10149.0
2016-02-10 13:35:00,82.37,82.53,82.37,82.47,2644.0,74.7445,74.8897,74.7445,74.8352,2644.0
2016-02-10 13:40:00,82.49,82.53,82.41,82.53,4200.0,74.8534,74.8897,74.7808,74.8897,4200.0
2016-02-10 13:45:00,82.53,82.53,82.43,82.48,4379.0,74.8897,74.8897,74.7989,74.8443,4379.0
2016-02-10 13:50:00,82.41,82.42,82.3,82.31,4420.0,74.7808,74.7898,74.6809,74.69,4420.0
2016-02-10 13:55:00,82.33,82.44,82.32,82.43,4561.0,74.7082,74.808,74.6991,74.7989,4561.0
2016-02-10 14:00:00,82.43,82.46,82.32,82.32,3977.0,74.7989,74.8261,74.6991,74.6991,3977.0
2016-02-10 14:05:00,82.31,82.53,82.31,82.47,4600.0,74.69,74.8897,74.69,74.8352,4600.0
2016-02-10 14:10:00,82.49,82.55,82.45,82.47,13170.0,74.8534,74.9078,74.8171,74.8352,13170.0
2016-02-10 14:15:00,82.52,82.54,82.47,82.53,3300.0,74.8806,74.8987,74.8352,74.8897,3300.0
2016-02-10 14:20:00,82.55,82.55,82.36,82.48,6172.0,74.9078,74.9078,74.7354,74.8443,6172.0
2016-02-10 14:25:00,82.44,82.48,82.35,82.48,5695.0,74.808,74.8443,74.7263,74.8443,5695.0
2016-02-10 14:30:00,82.48,82.57,82.41,82.44,10100.0,74.8443,74.926,74.7808,74.808,10100.0
2016-02-10 14:35:00,82.41,82.47,82.37,82.37,7400.0,74.7808,74.8352,74.7445,74.7445,7400.0
2016-02-10 14:40:00,82.33,82.39,82.22,82.39,6056.0,74.7082,74.7626,74.6084,74.7626,6056.0
2016-02-10 14:45:00,82.37,82.39,82.25,82.26,7800.0,74.7445,74.7626,74.6356,74.6447,7800.0
2016-02-10 14:50:00,82.22,82.25,82.15,82.22,7903.0,74.6084,74.6356,74.5448,74.6084,7903.0
2016-02-10 14:55:00,82.22,82.25,82.16,82.16,7821.0,74.6084,74.6356,74.5539,74.5539,7821.0
2016-02-10 15:00:00,82.18,82.5,82.16,82.49,6205.0,74.5721,74.8624,74.5539,74.8534,6205.0
2016-02-10 15:05:00,82.49,82.49,82.21,82.28,8905.0,74.8534,74.8534,74.5993,74.6628,8905.0
2016-02-10 15:10:00,82.31,82.34,82.1,82.1,10248.0,74.69,74.7172,74.4995,74.4995,10248.0
2016-02-10 15:15:00,82.1,82.14,81.81,81.84,21500.0,74.4995,74.5358,74.2363,74.2635,21500.0
2016-02-10 15:20:00,81.84,82.15,81.84,82.15,34189.0,74.2635,74.5448,74.2635,74.5448,34189.0
2016-02-10 15:25:00,82.12,82.13,81.85,81.89,21243.0,74.5176,74.5267,74.2726,74.3089,21243.0
2016-02-10 15:30:00,81.91,82.08,81.84,82.03,19821.0,74.3271,74.4813,74.2635,74.4359,19821.0
2016-02-10 15:35:00,82.03,82.04,81.8,81.8,45884.0,74.4359,74.445,74.2272,74.2272,45884.0
2016-02-10 15:40:00,81.76,81.79,81.65,81.79,14976.0,74.1909,74.2182,74.0911,74.2182,14976.0
2016-02-10 15:45:00,81.8,82.0,81.74,81.79,26359.0,74.2272,74.4087,74.1728,74.2182,26359.0
2016-02-10 15:50:00,81.82,81.83,81.68,81.76,18091.0,74.2454,74.2545,74.1183,74.1909,18091.0
2016-02-10 15:55:00,81.77,81.83,81.65,81.71,48128.0,74.2,74.2545,74.0911,74.1456,48128.0
2016-02-11 09:30:00,82.44,82.44,82.19,82.34,37150.0,74.808,74.808,74.5811,74.7172,37150.0
2016-02-11 09:35:00,82.32,82.36,82.11,82.14,16354.0,74.6991,74.7354,74.5085,74.5358,16354.0
2016-02-11 09:40:00,82.18,82.23,82.02,82.17,14360.0,74.5721,74.6174,74.4269,74.563,14360.0
2016-02-11 09:45:00,82.22,82.29,81.83,81.88,9170.0,74.6084,74.6719,74.2545,74.2998,9170.0
2016-02-11 09:50:00,81.87,82.11,81.85,81.93,19853.0,74.2908,74.5085,74.2726,74.3452,19853.0
2016-02-11 09:55:00,81.92,82.31,81.75,82.15,18500.0,74.3361,74.69,74.1819,74.5448,18500.0
2016-02-11 10:00:00,82.11,82.19,81.9,82.06,15562.0,74.5085,74.5811,74.318,74.4632,15562.0
2016-02-11 10:05:00,82.11,82.4,81.89,82.04,20328.0,74.5085,74.7717,74.3089,74.445,20328.0
2016-02-11 10:10:00,82.06,82.38,82.01,82.3,19717.0,74.4632,74.7535,74.4178,74.6809,19717.0
2016-02-11 10:15:00,82.2,82.24,82.07,82.07,13814.0,74.5902,74.6265,74.4722,74.4722,13814.0
2016-02-11 10:20:00,82.1,82.16,81.93,82.07,22513.0,74.4995,74.5539,74.3452,74.4722,22513.0
2016-02-11 10:25:00,82.12,82.12,81.63,81.76,23476.0,74.5176,74.5176,74.073,74.1909,23476.0
2016-02-11 10:30:00,81.87,81.93,81.67,81.92,12470.0,74.2908,74.3452,74.1093,74.3361,12470.0
2016-02-11 10:35:00,81.87,82.05,81.81,81.91,16173.0,74.2908,74.4541,74.2363,74.3271,16173.0
2016-02-11 10:40:00,81.92,81.95,81.77,81.91,16082.0,74.3361,74.3634,74.2,74.3271,16082.0
2016-02-11 10:45:00,81.89,82.09,81.87,82.03,15393.0,74.3089,74.4904,74.2908,74.4359,15393.0
2016-02-11 10:50:00,82.03,82.08,81.85,81.91,20098.0,74.4359,74.4813,74.2726,74.3271,20098.0
2016-02-11 10:55:00,81.91,82.06,81.76,81.93,25159.0,74.3271,74.4632,74.1909,74.3452,25159.0
2016-02-11 11:00:00,81.92,82.23,81.85,82.12,20546.0,74.3361,74.6174,74.2726,74.5176,20546.0
2016-02-11 11:05:00,82.15,82.22,81.99,82.1,13267.0,74.5448,74.6084,74.3996,74.4995,13267.0
2016-02-11 11:10:00,82.08,82.19,81.96,82.01,21669.0,74.4813,74.5811,74.3724,74.4178,21669.0
2016-02-11 11:15:00,82.02,82.07,81.85,82.06,19200.0,74.4269,74.4722,74.2726,74.4632,19200.0
2016-02-11 11:20:00,82.11,82.29,82.03,82.12,16376.0,74.5085,74.6719,74.4359,74.5176,16376.0
2016-02-11 11:25:00,82.11,82.17,81.81,81.87,16175.0,74.5085,74.563,74.2363,74.2908,16175.0
2016-02-11 11:30:00,81.86,81.95,81.74,81.85,21179.0,74.2817,74.3634,74.1728,74.2726,21179.0
2016-02-11 11:35:00,81.81,82.0,81.81,82.0,4050.0,74.2363,74.4087,74.2363,74.4087,4050.0
2016-02-11 11:40:00,82.06,82.06,81.91,81.94,3750.0,74.4632,74.4632,74.3271,74.3543,3750.0
2016-02-11 11:45:00,81.95,81.95,81.73,81.73,2087.0,74.3634,74.3634,74.1637,74.1637,2087.0
2016-02-11 11:50:00,81.64,81.86,81.56,81.75,8772.0,74.0821,74.2817,74.0095,74.1819,8772.0
2016-02-11 11:55:00,81.82,81.96,81.63,81.71,5325.0,74.2454,74.3724,74.073,74.1456,5325.0
2016-02-11 12:00:00,81.7,81.8,81.55,81.78,2700.0,74.1365,74.2272,74.0004,74.2091,2700.0
2016-02-11 12:05:00,81.79,81.84,81.64,81.8,9450.0,74.2182,74.2635,74.0821,74.2272,9450.0
2016-02-11 12:10:00,81.79,81.93,81.7,81.77,5567.0,74.2182,74.3452,74.1365,74.2,5567.0
2016-02-11 12:15:00,81.74,81.74,81.47,81.52,6200.0,74.1728,74.1728,73.9278,73.9732,6200.0
2016-02-11 12:20:00,81.51,81.62,81.5,81.61,8875.0,73.9641,74.0639,73.955,74.0548,8875.0
2016-02-11 12:25:00,81.61,81.81,81.53,81.61,6900.0,74.0548,74.2363,73.9822,74.0548,6900.0
2016-02-11 12:30:00,81.61,81.61,81.4,81.5,5016.0,74.0548,74.0548,73.8643,73.955,5016.0
2016-02-11 12:35:00,81.56,81.67,81.56,81.65,4051.0,74.0095,74.1093,74.0095,74.0911,4051.0
2016-02-11 12:40:00,81.57,81.61,81.54,81.58,4200.0,74.0185,74.0548,73.9913,74.0276,4200.0
2016-02-11 12:45:00,81.67,81.95,81.64,81.84,6550.0,74.1093,74.3634,74.0821,74.2635,6550.0
2016-02-11 12:50:00,81.84,82.0,81.84,81.92,2900.0,74.2635,74.4087,74.2635,74.3361,2900.0
2016-02-11 12:55:00,81.96,82.12,81.96,82.04,2900.0,74.3724,74.5176,74.3724,74.445,2900.0
2016-02-11 13:00:00,82.07,82.21,81.84,81.84,11065.0,74.4722,74.5993,74.2635,74.2635,11065.0
2016-02-11 13:05:00,81.79,81.95,81.77,81.87,2300.0,74.2182,74.3634,74.2,74.2908,2300.0
2016-02-11 13:10:00,81.89,81.92,81.78,81.92,9300.0,74.3089,74.3361,74.2091,74.3361,9300.0
2016-02-11 13:15:00,81.86,82.01,81.77,82.01,5931.0,74.2817,74.4178,74.2,74.4178,5931.0
2016-02-11 13:20:00,82.07,82.09,81.85,81.85,2800.0,74.4722,74.4904,74.2726,74.2726,2800.0
2016-02-11 13:25:00,81.86,81.9,81.75,81.78,2006.0,74.2817,74.318,74.1819,74.2091,2006.0
2016-02-11 13:30:00,81.73,81.92,81.66,81.77,2802.0,74.1637,74.3361,74.1002,74.2,2802.0
2016-02-11 13:35:00,81.77,81.77,81.52,81.55,1697.0,74.2,74.2,73.9732,74.0004,1697.0
2016-02-11 13:40:00,81.59,81.74,81.59,81.74,2680.0,74.0367,74.1728,74.0367,74.1728,2680.0
2016-02-11 13:45:00,81.74,81.81,81.66,81.69,12200.0,74.1728,74.2363,74.1002,74.1274,12200.0
2016-02-11 13:50:00,81.72,81.73,81.49,81.5,5943.0,74.1546,74.1637,73.9459,73.955,5943.0
2016-02-11 13:55:00,81.52,81.56,81.28,81.37,11930.0,73.9732,74.0095,73.7554,73.837,11930.0
2016-02-11 14:00:00,81.36,81.4,81.18,81.28,10482.0,73.828,73.8643,73.6646,73.7554,10482.0
2016-02-11 14:05:00,81.25,81.45,81.23,81.37,9308.0,73.7282,73.9096,73.71,73.837,9308.0
2016-02-11 14:10:00,81.36,81.42,81.32,81.33,25955.0,73.828,73.8824,73.7917,73.8007,25955.0
2016-02-11 14:15:00,81.34,81.4,81.09,81.09,22220.0,73.8098,73.8643,73.583,73.583,22220.0
2016-02-11 14:20:00,81.16,81.36,81.15,81.23,2200.0,73.6465,73.828,73.6374,73.71,2200.0
2016-02-11 14:25:00,81.24,81.36,81.17,81.22,4170.0,73.7191,73.828,73.6556,73.7009,4170.0
2016-02-11 14:30:00,81.13,81.13,81.0,81.0,10286.0,73.6193,73.6193,73.5013,73.5013,10286.0
2016-02-11 14:35:00,80.98,81.44,80.88,81.43,7520.0,73.4832,73.9006,73.3924,73.8915,7520.0
2016-02-11 14:40:00,81.55,81.69,81.34,81.45,8565.0,74.0004,74.1274,73.8098,73.9096,8565.0
2016-02-11 14:45:00,81.36,81.63,81.36,81.63,12559.0,73.828,74.073,73.828,74.073,12559.0
2016-02-11 14:50:00,81.58,81.86,81.58,81.83,3730.0,74.0276,74.2817,74.0276,74.2545,3730.0
2016-02-11 14:55:00,81.87,81.94,81.63,81.76,13331.0,74.2908,74.3543,74.073,74.1909,13331.0
2016-02-11 15:00:00,81.72,81.73,81.48,81.58,6873.0,74.1546,74.1637,73.9369,74.0276,6873.0
2016-02-11 15:05:00,81.47,81.71,81.42,81.68,6450.0,73.9278,74.1456,73.8824,74.1183,6450.0
2016-02-11 15:10:00,81.72,81.84,81.65,81.73,5698.0,74.1546,74.2635,74.0911,74.1637,5698.0
2016-02-11 15:15:00,81.73,81.78,81.57,81.74,3700.0,74.1637,74.2091,74.0185,74.1728,3700.0
2016-02-11 15:20:00,81.67,81.9,81.6,81.74,9864.0,74.1093,74.318,74.0458,74.1728,9864.0
2016-02-11 15:25:00,81.68,81.91,81.6,81.84,10185.0,74.1183,74.3271,74.0458,74.2635,10185.0
2016-02-11 15:30:00,81.84,81.84,81.58,81.7,14240.0,74.2635,74.2635,74.0276,74.1365,14240.0
2016-02-11 15:35:00,81.76,82.12,81.7,82.09,18235.0,74.1909,74.5176,74.1365,74.4904,18235.0
2016-02-11 15:40:00,82.11,82.16,82.01,82.13,11477.0,74.5085,74.5539,74.4178,74.5267,11477.0
2016-02-11 15:45:00,82.13,82.21,81.98,82.13,9700.0,74.5267,74.5993,74.3906,74.5267,9700.0
2016-02-11 15:50:00,82.18,82.29,82.05,82.07,20192.0,74.5721,74.6719,74.4541,74.4722,20192.0
2016-02-11 15:55:00,82.09,82.13,81.73,81.76,38756.0,74.4904,74.5267,74.1637,74.1909,38756.0
2016-02-12 09:30:00,80.98,81.18,80.8,81.01,55960.0,73.4832,73.6646,73.3198,73.5104,55960.0
2016-02-12 09:35:00,81.02,81.14,80.88,80.89,18155.0,73.5194,73.6283,73.3924,73.4015,18155.0
2016-02-12 09:40:00,80.9,80.96,80.78,80.8,7492.0,73.4106,73.465,73.3017,73.3198,7492.0
2016-02-12 09:45:00,80.82,80.83,80.56,80.6,10364.0,73.338,73.347,73.102,73.1383,10364.0
2016-02-12 09:50:00,80.59,80.72,80.51,80.62,31401.0,73.1293,73.2472,73.0567,73.1565,31401.0
2016-02-12 09:55:00,80.63,80.68,80.49,80.5,9895.0,73.1656,73.2109,73.0385,73.0476,9895.0
2016-02-12 10:00:00,80.52,80.65,80.52,80.65,3735.0,73.0657,73.1837,73.0657,73.1837,3735.0
2016-02-12 10:05:00,80.66,80.69,80.5,80.55,8502.0,73.1928,73.22,73.0476,73.093,8502.0
2016-02-12 10:10:00,80.67,80.8,80.58,80.66,9030.0,73.2018,73.3198,73.1202,73.1928,9030.0
2016-02-12 10:15:00,80.71,80.72,80.55,80.7,5200.0,73.2381,73.2472,73.093,73.2291,5200.0
2016-02-12 10:20:00,80.69,80.77,80.53,80.53,10511.0,73.22,73.2926,73.0748,73.0748,10511.0
2016-02-12 10:25:00,80.52,80.58,80.47,80.51,6178.0,73.0657,73.1202,73.0204,73.0567,6178.0
2016-02-12 10:30:00,80.51,80.64,80.5,80.51,13537.0,73.0567,73.1746,73.0476,73.0567,13537.0
2016-02-12 10:35:00,80.49,80.49,80.35,80.41,12074.0,73.0385,73.0385,72.9115,72.9659,12074.0
2016-02-12 10:40:00,80.36,80.41,80.26,80.3,8329.0,72.9205,72.9659,72.8298,72.8661,8329.0
2016-02-12 10:45:00,80.26,80.45,80.24,80.32,7528.0,72.8298,73.0022,72.8117,72.8843,7528.0
2016-02-12 10:50:00,80.37,80.46,80.37,80.39,5551.0,72.9296,73.0113,72.9296,72.9478,5551.0
2016-02-12 10:55:00,80.4,80.43,80.29,80.31,3325.0,72.9568,72.9841,72.857,72.8752,3325.0
2016-02-12 11:00:00,80.36,80.53,80.36,80.49,15450.0,72.9205,73.0748,72.9205,73.0385,15450.0
2016-02-12 11:05:00,80.44,80.56,80.44,80.49,6136.0,72.9931,73.102,72.9931,73.0385,6136.0
2016-02-12 11:10:00,80.45,80.58,80.4,80.58,8155.0,73.0022,73.1202,72.9568,73.1202,8155.0
2016-02-12 11:15:00,80.61,80.64,80.51,80.55,5750.0,73.1474,73.1746,73.0567,73.093,5750.0
2016-02-12 11:20:00,80.54,80.77,80.54,80.71,21996.0,73.0839,73.2926,73.0839,73.2381,21996.0
2016-02-12 11:25:00,80.83,80.99,80.8,80.96,28504.0,73.347,73.4922,73.3198,73.465,28504.0
2016-02-12 11:30:00,81.0,81.2,80.97,81.04,29608.0,73.5013,73.6828,73.4741,73.5376,29608.0
2016-02-12 11:35:00,81.05,81.14,80.97,81.11,10548.0,73.5467,73.6283,73.4741,73.6011,10548.0
2016-02-12 11:40:00,81.13,81.48,81.13,81.46,16430.0,73.6193,73.9369,73.6193,73.9187,16430.0
2016-02-12 11:45:00,81.52,81.55,81.46,81.55,15784.0,73.9732,74.0004,73.9187,74.0004,15784.0
2016-02-12 11:50:00,81.53,81.56,81.35,81.39,17617.0,73.9822,74.0095,73.8189,73.8552,17617.0
2016-02-12 11:55:00,81.37,81.5,81.35,81.46,12521.0,73.837,73.955,73.8189,73.9187,12521.0
2016-02-12 12:00:00,81.48,81.54,81.44,81.44,3850.0,73.9369,73.9913,73.9006,73.9006,3850.0
2016-02-12 12:05:00,81.48,81.58,81.48,81.5,3622.0,73.9369,74.0276,73.9369,73.955,3622.0
2016-02-12 12:10:00,81.49,81.65,81.49,81.62,3500.0,73.9459,74.0911,73.9459,74.0639,3500.0
2016-02-12 12:15:00,81.65,81.65,81.43,81.49,4762.0,74.0911,74.0911,73.8915,73.9459,4762.0
2016-02-12 12:20:00,81.49,81.56,81.42,81.56,4225.0,73.9459,74.0095,73.8824,74.0095,4225.0
2016-02-12 12:25:00,81.58,81.72,81.54,81.65,6251.0,74.0276,74.1546,73.9913,74.0911,6251.0
2016-02-12 12:30:00,81.66,81.7,81.66,81.69,2082.0,74.1002,74.1365,74.1002,74.1274,2082.0
2016-02-12 12:35:00,81.73,81.78,81.65,81.77,1600.0,74.1637,74.2091,74.0911,74.2,1600.0
2016-02-12 12:40:00,81.79,81.85,81.72,81.85,6100.0,74.2182,74.2726,74.1546,74.2726,6100.0
2016-02-12 12:45:00,81.88,81.88,81.69,81.7,3582.0,74.2998,74.2998,74.1274,74.1365,3582.0
2016-02-12 12:50:00,81.75,81.75,81.65,81.7,4111.0,74.1819,74.1819,74.0911,74.1365,4111.0
2016-02-12 12:55:00,81.68,81.81,81.63,81.76,13091.0,74.1183,74.2363,74.073,74.1909,13091.0
2016-02-12 13:00:00,81.76,81.85,81.75,81.79,13334.0,74.1909,74.2726,74.1819,74.2182,13334.0
2016-02-12 13:05:00,81.79,81.81,81.75,81.81,19277.0,74.2182,74.2363,74.1819,74.2363,19277.0
2016-02-12 13:10:00,81.78,81.83,81.75,81.78,8108.0,74.2091,74.2545,74.1819,74.2091,8108.0
2016-02-12 13:15:00,81.75,81.78,81.61,81.61,12675.0,74.1819,74.2091,74.0548,74.0548,12675.0
2016-02-12 13:20:00,81.6,81.62,81.53,81.53,5568.0,74.0458,74.0639,73.9822,73.9822,5568.0
2016-02-12 13:25:00,81.54,81.64,81.54,81.58,5316.0,73.9913,74.0821,73.9913,74.0276,5316.0
2016-02-12 13:30:00,81.61,81.61,81.52,81.59,4719.0,74.0548,74.0548,73.9732,74.0367,4719.0
2016-02-12 13:35:00,81.55,81.62,81.51,81.51,5725.0,74.0004,74.0639,73.9641,73.9641,5725.0
2016-02-12 13:40:00,81.48,81.58,81.47,81.53,2400.0,73.9369,74.0276,73.9278,73.9822,2400.0
2016-02-12 13:45:00,81.5,81.59,81.49,81.56,3700.0,73.955,74.0367,73.9459,74.0095,3700.0
2016-02-12 13:50:00,81.59,81.61,81.56,81.57,40200.0,74.0367,74.0548,74.0095,74.0185,40200.0
2016-02-12 13:55:00,81.57,81.61,81.57,81.61,2300.0,74.0185,74.0548,74.0185,74.0548,2300.0
2016-02-12 14:00:00,81.61,81.67,81.59,81.67,3000.0,74.0548,74.1093,74.0367,74.1093,3000.0
2016-02-12 14:05:00,81.68,81.87,81.65,81.87,8533.0,74.1183,74.2908,74.0911,74.2908,8533.0
2016-02-12 14:10:00,81.85,81.91,81.82,81.9,4198.0,74.2726,74.3271,74.2454,74.318,4198.0
2016-02-12 14:15:00,81.92,82.03,81.84,81.87,8313.0,74.3361,74.4359,74.2635,74.2908,8313.0
2016-02-12 14:20:00,81.87,81.91,81.83,81.91,4945.0,74.2908,74.3271,74.2545,74.3271,4945.0
2016-02-12 14:25:00,81.94,82.04,81.94,82.01,9007.0,74.3543,74.445,74.3543,74.4178,9007.0
2016-02-12 14:30:00,81.97,82.02,81.96,81.97,3647.0,74.3815,74.4269,74.3724,74.3815,3647.0
2016-02-12 14:35:00,81.99,81.99,81.78,81.87,3300.0,74.3996,74.3996,74.2091,74.2908,3300.0
2016-02-12 14:40:00,81.91,82.01,81.9,81.98,3727.0,74.3271,74.4178,74.318,74.3906,3727.0
2016-02-12 14:45:00,82.04,82.04,81.79,81.93,4893.0,74.445,74.445,74.2182,74.3452,4893.0
2016-02-12 14:50:00,81.91,82.02,81.91,82.02,2500.0,74.3271,74.4269,74.3271,74.4269,2500.0
2016-02-12 14:55:00,82.0,82.0,81.85,81.85,7046.0,74.4087,74.4087,74.2726,74.2726,7046.0
2016-02-12 15:00:00,81.87,81.87,81.73,81.79,11686.0,74.2908,74.2908,74.1637,74.2182,11686.0
2016-02-12 15:05:00,81.81,81.89,81.78,81.81,10417.0,74.2363,74.3089,74.2091,74.2363,10417.0
2016-02-12 15:10:00,81.79,81.93,81.79,81.92,4248.0,74.2182,74.3452,74.2182,74.3361,4248.0
2016-02-12 15:15:00,81.92,82.01,81.91,81.98,4400.0,74.3361,74.4178,74.3271,74.3906,4400.0
2016-02-12 15:20:00,81.98,82.09,81.98,81.98,18703.0,74.3906,74.4904,74.3906,74.3906,18703.0
2016-02-12 15:25:00,81.99,82.01,81.9,82.01,9927.0,74.3996,74.4178,74.318,74.4178,9927.0
2016-02-12 15:30:00,82.05,82.09,81.93,81.94,15009.0,74.4541,74.4904,74.3452,74.3543,15009.0
2016-02-12 15:35:00,81.96,82.05,81.78,81.82,13900.0,74.3724,74.4541,74.2091,74.2454,13900.0
2016-02-12 15:40:00,81.82,81.95,81.78,81.9,5713.0,74.2454,74.3634,74.2091,74.318,5713.0
2016-02-12 15:45:00,81.92,82.06,81.91,81.95,5600.0,74.3361,74.4632,74.3271,74.3634,5600.0
2016-02-12 15:50:00,81.95,82.01,81.9,81.94,22383.0,74.3634,74.4178,74.318,74.3543,22383.0
2016-02-12 15:55:00,81.96,82.06,81.92,81.99,41996.0,74.3724,74.4632,74.3361,74.3996,41996.0
2016-02-16 09:30:00,83.06,83.14,82.98,83.13,24941.0,75.3706,75.4432,75.298,75.4341,24941.0
2016-02-16 09:35:00,83.15,83.27,83.12,83.22,10809.0,75.4523,75.5612,75.425,75.5158,10809.0
2016-02-16 09:40:00,83.21,83.46,83.21,83.36,21724.0,75.5067,75.7336,75.5067,75.6428,21724.0
2016-02-16 09:45:00,83.36,83.37,83.12,83.12,14992.0,75.6428,75.6519,75.425,75.425,14992.0
2016-02-16 09:50:00,83.11,83.11,82.91,83.0,4255.0,75.416,75.416,75.2345,75.3161,4255.0
2016-02-16 09:55:00,82.94,82.99,82.87,82.96,10126.0,75.2617,75.3071,75.1982,75.2798,10126.0
2016-02-16 10:00:00,82.92,83.14,82.81,82.83,28181.0,75.2436,75.4432,75.1437,75.1619,28181.0
2016-02-16 10:05:00,82.8,82.87,82.75,82.77,19366.0,75.1347,75.1982,75.0893,75.1074,19366.0
2016-02-16 10:10:00,82.75,82.9,82.72,82.89,9062.0,75.0893,75.2254,75.0621,75.2163,9062.0
2016-02-16 10:15:00,82.84,82.92,82.84,82.86,3560.0,75.171,75.2436,75.171,75.1891,3560.0
2016-02-16 10:20:00,82.85,82.88,82.85,82.85,1000.0,75.18,75.2073,75.18,75.18,1000.0
2016-02-16 10:25:00,82.86,82.86,82.75,82.79,6200.0,75.1891,75.1891,75.0893,75.1256,6200.0
2016-02-16 10:30:00,82.81,82.96,82.77,82.96,14533.0,75.1437,75.2798,75.1074,75.2798,14533.0
2016-02-16 10:35:00,82.95,83.0,82.84,82.86,3700.0,75.2708,75.3161,75.171,75.1891,3700.0
2016-02-16 10:40:00,82.84,82.99,82.84,82.98,7494.0,75.171,75.3071,75.171,75.298,7494.0
2016-02-16 10:45:00,82.98,82.98,82.92,82.92,1257.0,75.298,75.298,75.2436,75.2436,1257.0
2016-02-16 10:50:00,82.87,82.97,82.87,82.89,6071.0,75.1982,75.2889,75.1982,75.2163,6071.0
2016-02-16 10:55:00,82.89,82.91,82.8,82.86,4783.0,75.2163,75.2345,75.1347,75.1891,4783.0
2016-02-16 11:00:00,82.94,82.96,82.91,82.95,1400.0,75.2617,75.2798,75.2345,75.2708,1400.0
2016-02-16 11:05:00,82.9,82.91,82.81,82.86,7302.0,75.2254,75.2345,75.1437,75.1891,7302.0
2016-02-16 11:10:00,82.82,82.91,82.79,82.9,6783.0,75.1528,75.2345,75.1256,75.2254,6783.0
2016-02-16 11:15:00,82.91,82.97,82.87,82.97,19524.0,75.2345,75.2889,75.1982,75.2889,19524.0
2016-02-16 11:20:00,82.95,83.0,82.82,82.83,12678.0,75.2708,75.3161,75.1528,75.1619,12678.0
2016-02-16 11:25:00,82.84,82.91,82.76,82.91,11522.0,75.171,75.2345,75.0984,75.2345,11522.0
2016-02-16 11:30:00,82.93,83.13,82.93,83.02,18702.0,75.2526,75.4341,75.2526,75.3343,18702.0
2016-02-16 11:35:00,83.03,83.07,82.92,82.93,15291.0,75.3434,75.3797,75.2436,75.2526,15291.0
2016-02-16 11:40:00,82.91,83.06,82.86,83.06,7125.0,75.2345,75.3706,75.1891,75.3706,7125.0
2016-02-16 11:45:00,83.08,83.26,83.08,83.26,2546.0,75.3887,75.5521,75.3887,75.5521,2546.0
2016-02-16 11:50:00,83.26,83.37,83.26,83.37,3600.0,75.5521,75.6519,75.5521,75.6519,3600.0
2016-02-16 11:55:00,83.37,83.49,83.37,83.48,3908.0,75.6519,75.7608,75.6519,75.7517,3908.0
2016-02-16 12:00:00,83.5,83.67,83.48,83.6,7602.0,75.7699,75.9241,75.7517,75.8606,7602.0
2016-02-16 12:05:00,83.57,83.59,83.46,83.46,1900.0,75.8334,75.8515,75.7336,75.7336,1900.0
2016-02-16 12:10:00,83.46,83.5,83.46,83.5,500.0,75.7336,75.7699,75.7336,75.7699,500.0
2016-02-16 12:15:00,83.57,83.69,83.57,83.69,1500.0,75.8334,75.9423,75.8334,75.9423,1500.0
2016-02-16 12:20:00,83.69,83.74,83.57,83.57,2619.0,75.9423,75.9876,75.8334,75.8334,2619.0
2016-02-16 12:25:00,83.57,83.62,83.53,83.61,1000.0,75.8334,75.8787,75.7971,75.8697,1000.0
2016-02-16 12:30:00,83.64,83.73,83.62,83.64,4700.0,75.8969,75.9786,75.8787,75.8969,4700.0
2016-02-16 12:35:00,83.64,83.66,83.52,83.52,2006.0,75.8969,75.915,75.788,75.788,2006.0
2016-02-16 12:40:00,83.5,83.54,83.5,83.53,3305.0,75.7699,75.8062,75.7699,75.7971,3305.0
2016-02-16 12:45:00,83.54,83.58,83.52,83.58,1600.0,75.8062,75.8425,75.788,75.8425,1600.0
2016-02-16 12:50:00,83.58,83.64,83.51,83.64,12800.0,75.8425,75.8969,75.7789,75.8969,12800.0
2016-02-16 12:55:00,83.63,83.86,83.63,83.86,3700.0,75.8878,76.0965,75.8878,76.0965,3700.0
2016-02-16 13:00:00,83.87,83.92,83.81,83.87,11846.0,76.1056,76.151,76.0512,76.1056,11846.0
2016-02-16 13:05:00,83.85,83.9,83.83,83.89,5015.0,76.0875,76.1328,76.0693,76.1238,5015.0
2016-02-16 13:10:00,83.91,83.94,83.85,83.85,4522.0,76.1419,76.1691,76.0875,76.0875,4522.0
2016-02-16 13:15:00,83.86,83.96,83.86,83.86,6039.0,76.0965,76.1873,76.0965,76.0965,6039.0
2016-02-16 13:20:00,83.84,83.97,83.83,83.89,3000.0,76.0784,76.1963,76.0693,76.1238,3000.0
2016-02-16 13:25:00,83.92,84.03,83.89,83.9,8332.0,76.151,76.2508,76.1238,76.1328,8332.0
2016-02-16 13:30:00,83.91,84.02,83.88,83.95,14352.0,76.1419,76.2417,76.1147,76.1782,14352.0
2016-02-16 13:35:00,83.96,83.96,83.83,83.87,4100.0,76.1873,76.1873,76.0693,76.1056,4100.0
2016-02-16 13:40:00,83.84,83.84,83.81,83.82,800.0,76.0784,76.0784,76.0512,76.0602,800.0
2016-02-16 13:45:00,83.84,83.92,83.84,83.86,3234.0,76.0784,76.151,76.0784,76.0965,3234.0
2016-02-16 13:50:00,83.88,84.11,83.87,84.04,6400.0,76.1147,76.3234,76.1056,76.2599,6400.0
2016-02-16 13:55:00,84.05,84.13,84.0,84.02,1033.0,76.2689,76.3415,76.2236,76.2417,1033.0
2016-02-16 14:00:00,84.05,84.23,84.05,84.17,5648.0,76.2689,76.4323,76.2689,76.3778,5648.0
2016-02-16 14:05:00,84.19,84.2,84.04,84.06,2723.0,76.396,76.4051,76.2599,76.278,2723.0
2016-02-16 14:10:00,84.1,84.2,84.1,84.1,1543.0,76.3143,76.4051,76.3143,76.3143,1543.0
2016-02-16 14:15:00,84.08,84.19,84.08,84.18,9382.0,76.2962,76.396,76.2962,76.3869,9382.0
2016-02-16 14:20:00,84.15,84.18,84.03,84.03,3600.0,76.3597,76.3869,76.2508,76.2508,3600.0
2016-02-16 14:25:00,84.03,84.03,83.91,84.03,3153.0,76.2508,76.2508,76.1419,76.2508,3153.0
2016-02-16 14:30:00,84.02,84.2,84.02,84.05,3481.0,76.2417,76.4051,76.2417,76.2689,3481.0
2016-02-16 14:35:00,84.05,84.06,83.98,84.0,11267.0,76.2689,76.278,76.2054,76.2236,11267.0
2016-02-16 14:40:00,84.01,84.04,83.97,83.98,8000.0,76.2326,76.2599,76.1963,76.2054,8000.0
2016-02-16 14:45:00,83.97,83.98,83.94,83.98,8671.0,76.1963,76.2054,76.1691,76.2054,8671.0
2016-02-16 14:50:00,83.99,84.02,83.94,83.96,10300.0,76.2145,76.2417,76.1691,76.1873,10300.0
2016-02-16 14:55:00,83.94,83.96,83.92,83.94,2748.0,76.1691,76.1873,76.151,76.1691,2748.0
2016-02-16 15:00:00,83.93,84.03,83.93,84.0,15598.0,76.1601,76.2508,76.1601,76.2236,15598.0
2016-02-16 15:05:00,83.99,84.01,83.9,83.9,3279.0,76.2145,76.2326,76.1328,76.1328,3279.0
2016-02-16 15:10:00,83.91,83.96,83.84,83.96,2971.0,76.1419,76.1873,76.0784,76.1873,2971.0
2016-02-16 15:15:00,83.95,83.96,83.86,83.91,5144.0,76.1782,76.1873,76.0965,76.1419,5144.0
2016-02-16 15:20:00,83.92,83.99,83.92,83.97,1500.0,76.151,76.2145,76.151,76.1963,1500.0
2016-02-16 15:25:00,83.95,84.02,83.95,84.02,1214.0,76.1782,76.2417,76.1782,76.2417,1214.0
2016-02-16 15:30:00,84.0,84.02,83.93,84.0,7249.0,76.2236,76.2417,76.1601,76.2236,7249.0
2016-02-16 15:35:00,83.99,84.08,83.96,83.96,5005.0,76.2145,76.2962,76.1873,76.1873,5005.0
2016-02-16 15:40:00,83.96,84.01,83.93,83.97,6426.0,76.1873,76.2326,76.1601,76.1963,6426.0
2016-02-16 15:45:00,83.96,83.96,83.83,83.87,11127.0,76.1873,76.1873,76.0693,76.1056,11127.0
2016-02-16 15:50:00,83.9,83.99,83.84,83.99,13090.0,76.1328,76.2145,76.0784,76.2145,13090.0
2016-02-16 15:55:00,83.97,84.03,83.95,83.98,41582.0,76.1963,76.2508,76.1782,76.2054,41582.0
2016-02-17 09:30:00,85.01,85.28,84.95,85.25,13924.0,77.1401,77.3851,77.0856,77.3578,13924.0
2016-02-17 09:35:00,85.3,85.34,85.22,85.32,12651.0,77.4032,77.4395,77.3306,77.4214,12651.0
2016-02-17 09:40:00,85.31,85.34,85.19,85.29,13667.0,77.4123,77.4395,77.3034,77.3941,13667.0
2016-02-17 09:45:00,85.3,85.34,85.21,85.28,6616.0,77.4032,77.4395,77.3216,77.3851,6616.0
2016-02-17 09:50:00,85.2,85.28,85.12,85.27,4916.0,77.3125,77.3851,77.2399,77.376,4916.0
2016-02-17 09:55:00,85.24,85.49,85.24,85.48,7593.0,77.3488,77.5756,77.3488,77.5666,7593.0
2016-02-17 10:00:00,85.5,85.58,85.35,85.35,6853.0,77.5847,77.6573,77.4486,77.4486,6853.0
2016-02-17 10:05:00,85.32,85.42,85.21,85.21,6539.0,77.4214,77.5121,77.3216,77.3216,6539.0
2016-02-17 10:10:00,85.18,85.3,85.13,85.27,8473.0,77.2943,77.4032,77.249,77.376,8473.0
2016-02-17 10:15:00,85.29,85.34,85.24,85.3,37640.0,77.3941,77.4395,77.3488,77.4032,37640.0
2016-02-17 10:20:00,85.35,85.43,85.33,85.39,8653.0,77.4486,77.5212,77.4304,77.4849,8653.0
2016-02-17 10:25:00,85.38,85.45,85.23,85.45,11375.0,77.4758,77.5393,77.3397,77.5393,11375.0
2016-02-17 10:30:00,85.47,85.51,85.39,85.44,4458.0,77.5575,77.5938,77.4849,77.5303,4458.0
2016-02-17 10:35:00,85.45,85.54,85.37,85.37,9641.0,77.5393,77.621,77.4667,77.4667,9641.0
2016-02-17 10:40:00,85.37,85.51,85.34,85.49,7623.0,77.4667,77.5938,77.4395,77.5756,7623.0
2016-02-17 10:45:00,85.51,85.63,85.47,85.6,6504.0,77.5938,77.7027,77.5575,77.6754,6504.0
2016-02-17 10:50:00,85.58,85.64,85.51,85.61,3055.0,77.6573,77.7117,77.5938,77.6845,3055.0
2016-02-17 10:55:00,85.58,85.59,85.49,85.51,5447.0,77.6573,77.6664,77.5756,77.5938,5447.0
2016-02-17 11:00:00,85.51,85.62,85.49,85.6,9047.0,77.5938,77.6936,77.5756,77.6754,9047.0
2016-02-17 11:05:00,85.62,85.62,85.44,85.48,2898.0,77.6936,77.6936,77.5303,77.5666,2898.0
2016-02-17 11:10:00,85.5,85.65,85.48,85.63,22482.0,77.5847,77.7208,77.5666,77.7027,22482.0
2016-02-17 11:15:00,85.62,85.7,85.61,85.63,19087.0,77.6936,77.7662,77.6845,77.7027,19087.0
2016-02-17 11:20:00,85.64,85.68,85.62,85.63,3100.0,77.7117,77.748,77.6936,77.7027,3100.0
2016-02-17 11:25:00,85.62,85.75,85.62,85.7,6279.0,77.6936,77.8116,77.6936,77.7662,6279.0
2016-02-17 11:30:00,85.67,85.69,85.56,85.58,5809.0,77.739,77.7571,77.6392,77.6573,5809.0
2016-02-17 11:35:00,85.6,85.73,85.6,85.7,4960.0,77.6754,77.7934,77.6754,77.7662,4960.0
2016-02-17 11:40:00,85.69,85.73,85.5,85.56,4200.0,77.7571,77.7934,77.5847,77.6392,4200.0
2016-02-17 11:45:00,85.5,85.5,85.34,85.35,3820.0,77.5847,77.5847,77.4395,77.4486,3820.0
2016-02-17 11:50:00,85.36,85.4,85.18,85.3,4300.0,77.4577,77.494,77.2943,77.4032,4300.0
2016-02-17 11:55:00,85.31,85.32,85.19,85.3,3300.0,77.4123,77.4214,77.3034,77.4032,3300.0
2016-02-17 12:00:00,85.31,85.39,85.31,85.38,800.0,77.4123,77.4849,77.4123,77.4758,800.0
2016-02-17 12:05:00,85.35,85.35,85.3,85.3,1000.0,77.4486,77.4486,77.4032,77.4032,1000.0
2016-02-17 12:10:00,85.3,85.33,85.2,85.27,1415.0,77.4032,77.4304,77.3125,77.376,1415.0
2016-02-17 12:15:00,85.26,85.38,85.24,85.38,1000.0,77.3669,77.4758,77.3488,77.4758,1000.0
2016-02-17 12:20:00,85.34,85.39,85.31,85.34,1800.0,77.4395,77.4849,77.4123,77.4395,1800.0
2016-02-17 12:25:00,85.4,85.55,85.4,85.55,1797.0,77.494,77.6301,77.494,77.6301,1797.0
2016-02-17 12:30:00,85.56,85.89,85.56,85.87,8900.0,77.6392,77.9386,77.6392,77.9205,8900.0
2016-02-17 12:35:00,85.8,85.9,85.8,85.9,5500.0,77.8569,77.9477,77.8569,77.9477,5500.0
2016-02-17 12:40:00,85.92,85.92,85.87,85.9,5300.0,77.9658,77.9658,77.9205,77.9477,5300.0
2016-02-17 12:45:00,85.91,85.96,85.87,85.93,6159.0,77.9567,78.0021,77.9205,77.9749,6159.0
2016-02-17 12:50:00,85.95,85.99,85.95,85.99,800.0,77.993,78.0293,77.993,78.0293,800.0
2016-02-17 12:55:00,85.9,85.92,85.8,85.83,5171.0,77.9477,77.9658,77.8569,77.8842,5171.0
2016-02-17 13:00:00,85.82,85.82,85.74,85.79,5187.0,77.8751,77.8751,77.8025,77.8479,5187.0
2016-02-17 13:05:00,85.76,85.76,85.69,85.71,800.0,77.8206,77.8206,77.7571,77.7753,800.0
2016-02-17 13:10:00,85.75,85.75,85.66,85.66,721.0,77.8116,77.8116,77.7299,77.7299,721.0
2016-02-17 13:15:00,85.65,85.69,85.63,85.69,800.0,77.7208,77.7571,77.7027,77.7571,800.0
2016-02-17 13:20:00,85.73,85.79,85.72,85.73,1900.0,77.7934,77.8479,77.7843,77.7934,1900.0
2016-02-17 13:25:00,85.72,85.79,85.72,85.79,700.0,77.7843,77.8479,77.7843,77.8479,700.0
2016-02-17 13:30:00,85.76,85.79,85.65,85.65,811.0,77.8206,77.8479,77.7208,77.7208,811.0
2016-02-17 13:35:00,85.61,85.61,85.52,85.59,1800.0,77.6845,77.6845,77.6029,77.6664,1800.0
2016-02-17 13:40:00,85.55,85.71,85.53,85.65,2366.0,77.6301,77.7753,77.6119,77.7208,2366.0
2016-02-17 13:45:00,85.61,85.63,85.58,85.63,2656.0,77.6845,77.7027,77.6573,77.7027,2656.0
2016-02-17 13:50:00,85.57,85.6,85.5,85.5,4700.0,77.6482,77.6754,77.5847,77.5847,4700.0
2016-02-17 13:55:00,85.52,85.62,85.49,85.58,4005.0,77.6029,77.6936,77.5756,77.6573,4005.0
2016-02-17 14:00:00,85.58,85.78,85.53,85.78,3907.0,77.6573,77.8388,77.6119,77.8388,3907.0
2016-02-17 14:05:00,85.81,85.95,85.73,85.9,3600.0,77.866,77.993,77.7934,77.9477,3600.0
2016-02-17 14:10:00,85.93,85.93,85.81,85.83,1377.0,77.9749,77.9749,77.866,77.8842,1377.0
2016-02-17 14:15:00,85.82,85.88,85.81,85.82,1109.0,77.8751,77.9295,77.866,77.8751,1109.0
2016-02-17 14:20:00,85.81,85.85,85.78,85.8,2900.0,77.866,77.9023,77.8388,77.8569,2900.0
2016-02-17 14:25:00,85.8,85.85,85.77,85.85,1400.0,77.8569,77.9023,77.8297,77.9023,1400.0
2016-02-17 14:30:00,85.83,85.86,85.75,85.77,1500.0,77.8842,77.9114,77.8116,77.8297,1500.0
2016-02-17 14:35:00,85.78,85.94,85.75,85.9,3100.0,77.8388,77.984,77.8116,77.9477,3100.0
2016-02-17 14:40:00,85.92,86.07,85.9,86.04,6386.0,77.9658,78.1019,77.9477,78.0747,6386.0
2016-02-17 14:45:00,86.01,86.06,85.94,85.94,4251.0,78.0475,78.0929,77.984,77.984,4251.0
2016-02-17 14:50:00,85.91,85.91,85.78,85.86,4700.0,77.9567,77.9567,77.8388,77.9114,4700.0
2016-02-17 14:55:00,85.86,85.91,85.78,85.85,5700.0,77.9114,77.9567,77.8388,77.9023,5700.0
2016-02-17 15:00:00,85.85,85.92,85.81,85.9,4721.0,77.9023,77.9658,77.866,77.9477,4721.0
2016-02-17 15:05:00,85.9,85.97,85.9,85.96,5600.0,77.9477,78.0112,77.9477,78.0021,5600.0
2016-02-17 15:10:00,85.96,86.01,85.84,85.93,23040.0,78.0021,78.0475,77.8932,77.9749,23040.0
2016-02-17 15:15:00,85.9,86.15,85.9,86.14,11484.0,77.9477,78.1745,77.9477,78.1655,11484.0
2016-02-17 15:20:00,86.15,86.19,85.86,85.9,12100.0,78.1745,78.2108,77.9114,77.9477,12100.0
2016-02-17 15:25:00,85.92,86.19,85.88,86.15,11900.0,77.9658,78.2108,77.9295,78.1745,11900.0
2016-02-17 15:30:00,86.16,86.28,86.14,86.26,11125.0,78.1836,78.2925,78.1655,78.2743,11125.0
2016-02-17 15:35:00,86.27,86.31,86.1,86.31,15479.0,78.2834,78.3197,78.1292,78.3197,15479.0
2016-02-17 15:40:00,86.3,86.39,86.25,86.31,13756.0,78.3106,78.3923,78.2653,78.3197,13756.0
2016-02-17 15:45:00,86.32,86.42,86.23,86.23,17334.0,78.3288,78.4195,78.2471,78.2471,17334.0
2016-02-17 15:50:00,86.28,86.4,86.28,86.35,20015.0,78.2925,78.4014,78.2925,78.356,20015.0
2016-02-17 15:55:00,86.35,86.36,86.2,86.26,49475.0,78.356,78.3651,78.2199,78.2743,49475.0
2016-02-18 09:30:00,86.52,86.58,86.37,86.53,43301.0,78.5103,78.5647,78.3742,78.5194,43301.0
2016-02-18 09:35:00,86.51,86.56,86.42,86.47,15988.0,78.5012,78.5466,78.4195,78.4649,15988.0
2016-02-18 09:40:00,86.52,86.61,86.52,86.52,9603.0,78.5103,78.5919,78.5103,78.5103,9603.0
2016-02-18 09:45:00,86.52,86.6,86.43,86.45,12811.0,78.5103,78.5829,78.4286,78.4468,12811.0
2016-02-18 09:50:00,86.45,86.66,86.45,86.63,9894.0,78.4468,78.6373,78.4468,78.6101,9894.0
2016-02-18 09:55:00,86.61,86.65,86.41,86.44,8340.0,78.5919,78.6282,78.4105,78.4377,8340.0
2016-02-18 10:00:00,86.39,86.45,86.21,86.43,6749.0,78.3923,78.4468,78.229,78.4286,6749.0
2016-02-18 10:05:00,86.45,86.55,86.29,86.3,4516.0,78.4468,78.5375,78.3016,78.3106,4516.0
2016-02-18 10:10:00,86.3,86.51,86.29,86.51,2700.0,78.3106,78.5012,78.3016,78.5012,2700.0
2016-02-18 10:15:00,86.49,86.56,86.46,86.52,2300.0,78.4831,78.5466,78.4558,78.5103,2300.0
2016-02-18 10:20:00,86.47,86.61,86.45,86.59,2700.0,78.4649,78.5919,78.4468,78.5738,2700.0
2016-02-18 10:25:00,86.6,86.75,86.57,86.75,17750.0,78.5829,78.719,78.5556,78.719,17750.0
2016-02-18 10:30:00,86.72,86.74,86.6,86.6,4295.0,78.6918,78.7099,78.5829,78.5829,4295.0
2016-02-18 10:35:00,86.64,86.65,86.53,86.56,3583.0,78.6192,78.6282,78.5194,78.5466,3583.0
2016-02-18 10:40:00,86.51,86.58,86.48,86.55,3236.0,78.5012,78.5647,78.474,78.5375,3236.0
2016-02-18 10:45:00,86.61,86.61,86.53,86.53,3575.0,78.5919,78.5919,78.5194,78.5194,3575.0
2016-02-18 10:50:00,86.56,86.63,86.55,86.61,4891.0,78.5466,78.6101,78.5375,78.5919,4891.0
2016-02-18 10:55:00,86.61,86.67,86.55,86.63,3043.0,78.5919,78.6464,78.5375,78.6101,3043.0
2016-02-18 11:00:00,86.61,86.64,86.35,86.43,31723.0,78.5919,78.6192,78.356,78.4286,31723.0
2016-02-18 11:05:00,86.42,86.44,86.19,86.22,3100.0,78.4195,78.4377,78.2108,78.238,3100.0
2016-02-18 11:10:00,86.21,86.26,86.12,86.2,3000.0,78.229,78.2743,78.1473,78.2199,3000.0
2016-02-18 11:15:00,86.25,86.26,86.13,86.18,2652.0,78.2653,78.2743,78.1564,78.2018,2652.0
2016-02-18 11:20:00,86.23,86.23,85.86,85.86,4500.0,78.2471,78.2471,77.9114,77.9114,4500.0
2016-02-18 11:25:00,85.86,86.01,85.86,85.98,9133.0,77.9114,78.0475,77.9114,78.0203,9133.0
2016-02-18 11:30:00,85.98,86.03,85.98,86.02,5500.0,78.0203,78.0656,78.0203,78.0566,5500.0
2016-02-18 11:35:00,86.04,86.18,86.01,86.18,2500.0,78.0747,78.2018,78.0475,78.2018,2500.0
2016-02-18 11:40:00,86.16,86.21,86.12,86.17,2000.0,78.1836,78.229,78.1473,78.1927,2000.0
2016-02-18 11:45:00,86.14,86.14,86.05,86.09,1200.0,78.1655,78.1655,78.0838,78.1201,1200.0
2016-02-18 11:50:00,86.03,86.17,86.03,86.17,600.0,78.0656,78.1927,78.0656,78.1927,600.0
2016-02-18 11:55:00,86.14,86.36,86.14,86.34,3800.0,78.1655,78.3651,78.1655,78.3469,3800.0
2016-02-18 12:00:00,86.37,86.37,86.22,86.32,900.0,78.3742,78.3742,78.238,78.3288,900.0
2016-02-18 12:05:00,86.32,86.32,86.25,86.28,500.0,78.3288,78.3288,78.2653,78.2925,500.0
2016-02-18 12:10:00,86.28,86.28,86.19,86.27,1100.0,78.2925,78.2925,78.2108,78.2834,1100.0
2016-02-18 12:15:00,86.27,86.27,86.27,86.27,0.0,78.2834,78.2834,78.2834,78.2834,0.0
2016-02-18 12:20:00,86.25,86.3,86.24,86.3,1200.0,78.2653,78.3106,78.2562,78.3106,1200.0
2016-02-18 12:25:00,86.3,86.41,86.3,86.37,1000.0,78.3106,78.4105,78.3106,78.3742,1000.0
2016-02-18 12:30:00,86.34,86.35,86.31,86.31,400.0,78.3469,78.356,78.3197,78.3197,400.0
2016-02-18 12:35:00,86.32,86.41,86.32,86.4,600.0,78.3288,78.4105,78.3288,78.4014,600.0
2016-02-18 12:40:00,86.23,86.34,86.23,86.34,400.0,78.2471,78.3469,78.2471,78.3469,400.0
2016-02-18 12:45:00,86.28,86.29,86.18,86.21,700.0,78.2925,78.3016,78.2018,78.229,700.0
2016-02-18 12:50:00,86.36,86.36,86.31,86.31,800.0,78.3651,78.3651,78.3197,78.3197,800.0
2016-02-18 12:55:00,86.33,86.4,86.29,86.35,1696.0,78.3379,78.4014,78.3016,78.356,1696.0
2016-02-18 13:00:00,86.35,86.47,86.35,86.47,1200.0,78.356,78.4649,78.356,78.4649,1200.0
2016-02-18 13:05:00,86.41,86.52,86.37,86.44,1200.0,78.4105,78.5103,78.3742,78.4377,1200.0
2016-02-18 13:10:00,86.42,86.46,86.37,86.42,1548.0,78.4195,78.4558,78.3742,78.4195,1548.0
2016-02-18 13:15:00,86.4,86.43,86.25,86.28,2400.0,78.4014,78.4286,78.2653,78.2925,2400.0
2016-02-18 13:20:00,86.34,86.34,86.26,86.26,500.0,78.3469,78.3469,78.2743,78.2743,500.0
2016-02-18 13:25:00,86.32,86.38,86.28,86.29,4974.0,78.3288,78.3832,78.2925,78.3016,4974.0
2016-02-18 13:30:00,86.3,86.35,86.3,86.33,1600.0,78.3106,78.356,78.3106,78.3379,1600.0
2016-02-18 13:35:00,86.29,86.3,86.29,86.29,400.0,78.3016,78.3106,78.3016,78.3016,400.0
2016-02-18 13:40:00,86.26,86.26,86.18,86.18,1100.0,78.2743,78.2743,78.2018,78.2018,1100.0
2016-02-18 13:45:00,86.2,86.2,86.1,86.12,2318.0,78.2199,78.2199,78.1292,78.1473,2318.0
2016-02-18 13:50:00,86.06,86.19,86.06,86.06,1350.0,78.0929,78.2108,78.0929,78.0929,1350.0
2016-02-18 13:55:00,86.09,86.17,86.08,86.17,1000.0,78.1201,78.1927,78.111,78.1927,1000.0
2016-02-18 14:00:00,86.18,86.27,86.13,86.26,2200.0,78.2018,78.2834,78.1564,78.2743,2200.0
2016-02-18 14:05:00,86.28,86.32,86.24,86.25,2000.0,78.2925,78.3288,78.2562,78.2653,2000.0
2016-02-18 14:10:00,86.23,86.28,86.21,86.28,1100.0,78.2471,78.2925,78.229,78.2925,1100.0
2016-02-18 14:15:00,86.21,86.33,86.2,86.33,1500.0,78.229,78.3379,78.2199,78.3379,1500.0
2016-02-18 14:20:00,86.39,86.48,86.37,86.46,3500.0,78.3923,78.474,78.3742,78.4558,3500.0
2016-02-18 14:25:00,86.46,86.48,86.39,86.47,1000.0,78.4558,78.474,78.3923,78.4649,1000.0
2016-02-18 14:30:00,86.52,86.55,86.51,86.53,2600.0,78.5103,78.5375,78.5012,78.5194,2600.0
2016-02-18 14:35:00,86.55,86.6,86.51,86.55,2400.0,78.5375,78.5829,78.5012,78.5375,2400.0
2016-02-18 14:40:00,86.55,86.56,86.52,86.53,600.0,78.5375,78.5466,78.5103,78.5194,600.0
2016-02-18 14:45:00,86.53,86.54,86.5,86.52,1000.0,78.5194,78.5284,78.4921,78.5103,1000.0
2016-02-18 14:50:00,86.55,86.66,86.53,86.62,3301.0,78.5375,78.6373,78.5194,78.601,3301.0
2016-02-18 14:55:00,86.63,86.66,86.56,86.57,2621.0,78.6101,78.6373,78.5466,78.5556,2621.0
2016-02-18 15:00:00,86.58,86.6,86.5,86.5,1700.0,78.5647,78.5829,78.4921,78.4921,1700.0
2016-02-18 15:05:00,86.5,86.55,86.45,86.45,2000.0,78.4921,78.5375,78.4468,78.4468,2000.0
2016-02-18 15:10:00,86.47,86.48,86.31,86.35,1319.0,78.4649,78.474,78.3197,78.356,1319.0
2016-02-18 15:15:00,86.32,86.45,86.32,86.43,1800.0,78.3288,78.4468,78.3288,78.4286,1800.0
2016-02-18 15:20:00,86.45,86.48,86.36,86.48,2652.0,78.4468,78.474,78.3651,78.474,2652.0
2016-02-18 15:25:00,86.47,86.48,86.29,86.4,3200.0,78.4649,78.474,78.3016,78.4014,3200.0
2016-02-18 15:30:00,86.4,86.4,86.22,86.26,2786.0,78.4014,78.4014,78.238,78.2743,2786.0
2016-02-18 15:35:00,86.23,86.35,86.21,86.29,2300.0,78.2471,78.356,78.229,78.3016,2300.0
2016-02-18 15:40:00,86.26,86.28,86.17,86.18,5107.0,78.2743,78.2925,78.1927,78.2018,5107.0
2016-02-18 15:45:00,86.21,86.21,86.03,86.03,4200.0,78.229,78.229,78.0656,78.0656,4200.0
2016-02-18 15:50:00,86.05,86.11,85.95,86.05,17363.0,78.0838,78.1382,77.993,78.0838,17363.0
2016-02-18 15:55:00,86.04,86.04,85.83,85.9,32209.0,78.0747,78.0747,77.8842,77.9477,32209.0
2016-02-19 09:30:00,87.12,87.23,86.85,86.9,108169.0,79.0547,79.1545,78.8097,78.8551,108169.0
2016-02-19 09:35:00,86.85,86.99,86.75,86.87,37462.0,78.8097,78.9368,78.719,78.8279,37462.0
2016-02-19 09:40:00,86.91,87.22,86.87,87.16,28488.0,78.8642,79.1455,78.8279,79.091,28488.0
2016-02-19 09:45:00,87.17,87.47,87.17,87.45,34476.0,79.1001,79.3723,79.1001,79.3542,34476.0
2016-02-19 09:50:00,87.45,87.58,87.34,87.38,19540.0,79.3542,79.4721,79.2544,79.2907,19540.0
2016-02-19 09:55:00,87.39,87.4,87.15,87.33,19962.0,79.2997,79.3088,79.082,79.2453,19962.0
2016-02-19 10:00:00,87.29,87.37,87.18,87.25,39763.0,79.209,79.2816,79.1092,79.1727,39763.0
2016-02-19 10:05:00,87.26,87.3,87.11,87.2,8310.0,79.1818,79.2181,79.0457,79.1273,8310.0
2016-02-19 10:10:00,87.16,87.23,87.09,87.12,11209.0,79.091,79.1545,79.0275,79.0547,11209.0
2016-02-19 10:15:00,87.12,87.26,87.08,87.26,20390.0,79.0547,79.1818,79.0184,79.1818,20390.0
2016-02-19 10:20:00,87.29,87.29,87.1,87.1,2890.0,79.209,79.209,79.0366,79.0366,2890.0
2016-02-19 10:25:00,87.08,87.08,87.02,87.08,2792.0,79.0184,79.0184,78.964,79.0184,2792.0
2016-02-19 10:30:00,87.1,87.17,87.09,87.16,18321.0,79.0366,79.1001,79.0275,79.091,18321.0
2016-02-19 10:35:00,87.17,87.25,87.14,87.25,8300.0,79.1001,79.1727,79.0729,79.1727,8300.0
2016-02-19 10:40:00,87.22,87.44,87.19,87.39,14413.0,79.1455,79.3451,79.1183,79.2997,14413.0
2016-02-19 10:45:00,87.38,87.54,87.37,87.54,8142.0,79.2907,79.4358,79.2816,79.4358,8142.0
2016-02-19 10:50:00,87.47,87.55,87.43,87.55,18375.0,79.3723,79.4449,79.336,79.4449,18375.0
2016-02-19 10:55:00,87.57,87.57,87.38,87.4,1978.0,79.4631,79.4631,79.2907,79.3088,1978.0
2016-02-19 11:00:00,87.39,87.53,87.38,87.51,25647.0,79.2997,79.4268,79.2907,79.4086,25647.0
2016-02-19 11:05:00,87.52,87.64,87.49,87.63,8944.0,79.4177,79.5266,79.3905,79.5175,8944.0
2016-02-19 11:10:00,87.64,87.75,87.64,87.69,6132.0,79.5266,79.6264,79.5266,79.572,6132.0
2016-02-19 11:15:00,87.71,87.77,87.64,87.64,13480.0,79.5901,79.6446,79.5266,79.5266,13480.0
2016-02-19 11:20:00,87.64,87.79,87.64,87.78,22222.0,79.5266,79.6627,79.5266,79.6536,22222.0
2016-02-19 11:25:00,87.74,87.83,87.74,87.78,7792.0,79.6173,79.699,79.6173,79.6536,7792.0
2016-02-19 11:30:00,87.84,87.95,87.83,87.84,13428.0,79.7081,79.8079,79.699,79.7081,13428.0
2016-02-19 11:35:00,87.87,88.14,87.87,88.08,10415.0,79.7353,79.9803,79.7353,79.9259,10415.0
2016-02-19 11:40:00,88.16,88.39,88.13,88.39,4100.0,79.9985,80.2072,79.9712,80.2072,4100.0
2016-02-19 11:45:00,88.34,88.55,88.29,88.52,13000.0,80.1618,80.3523,80.1164,80.3251,13000.0
2016-02-19 11:50:00,88.52,88.52,88.27,88.33,3218.0,80.3251,80.3251,80.0983,80.1527,3218.0
2016-02-19 11:55:00,88.33,88.33,88.1,88.12,2225.0,80.1527,80.1527,79.944,79.9622,2225.0
2016-02-19 12:00:00,88.15,88.15,88.04,88.05,1400.0,79.9894,79.9894,79.8896,79.8986,1400.0
2016-02-19 12:05:00,88.04,88.12,88.04,88.08,4100.0,79.8896,79.9622,79.8896,79.9259,4100.0
2016-02-19 12:10:00,88.15,88.15,88.13,88.13,300.0,79.9894,79.9894,79.9712,79.9712,300.0
2016-02-19 12:15:00,88.11,88.15,88.05,88.1,2471.0,79.9531,79.9894,79.8986,79.944,2471.0
2016-02-19 12:20:00,88.09,88.13,88.06,88.08,1105.0,79.9349,79.9712,79.9077,79.9259,1105.0
2016-02-19 12:25:00,88.13,88.18,88.09,88.11,1700.0,79.9712,80.0166,79.9349,79.9531,1700.0
2016-02-19 12:30:00,88.11,88.12,88.1,88.1,800.0,79.9531,79.9622,79.944,79.944,800.0
2016-02-19 12:35:00,88.07,88.1,88.05,88.08,1145.0,79.9168,79.944,79.8986,79.9259,1145.0
2016-02-19 12:40:00,88.13,88.13,88.08,88.11,900.0,79.9712,79.9712,79.9259,79.9531,900.0
2016-02-19 12:45:00,88.19,88.2,88.16,88.17,5400.0,80.0257,80.0347,79.9985,80.0075,5400.0
2016-02-19 12:50:00,88.17,88.29,88.17,88.25,4500.0,80.0075,80.1164,80.0075,80.0801,4500.0
2016-02-19 12:55:00,88.21,88.21,88.09,88.12,1100.0,80.0438,80.0438,79.9349,79.9622,1100.0
2016-02-19 13:00:00,88.19,88.27,88.17,88.21,2100.0,80.0257,80.0983,80.0075,80.0438,2100.0
2016-02-19 13:05:00,88.19,88.22,88.14,88.14,2300.0,80.0257,80.0529,79.9803,79.9803,2300.0
2016-02-19 13:10:00,88.17,88.21,88.13,88.17,2000.0,80.0075,80.0438,79.9712,80.0075,2000.0
2016-02-19 13:15:00,88.2,88.23,88.17,88.22,1600.0,80.0347,80.062,80.0075,80.0529,1600.0
2016-02-19 13:20:00,88.24,88.27,88.21,88.26,2900.0,80.071,80.0983,80.0438,80.0892,2900.0
2016-02-19 13:25:00,88.26,88.36,88.24,88.3,4253.0,80.0892,80.1799,80.071,80.1255,4253.0
2016-02-19 13:30:00,88.32,88.39,88.31,88.33,3750.0,80.1436,80.2072,80.1346,80.1527,3750.0
2016-02-19 13:35:00,88.36,88.39,88.3,88.31,2100.0,80.1799,80.2072,80.1255,80.1346,2100.0
2016-02-19 13:40:00,88.32,88.32,88.21,88.23,1550.0,80.1436,80.1436,80.0438,80.062,1550.0
2016-02-19 13:45:00,88.26,88.31,88.2,88.2,1415.0,80.0892,80.1346,80.0347,80.0347,1415.0
2016-02-19 13:50:00,88.25,88.31,88.22,88.24,2200.0,80.0801,80.1346,80.0529,80.071,2200.0
2016-02-19 13:55:00,88.25,88.34,88.23,88.29,3335.0,80.0801,80.1618,80.062,80.1164,3335.0
2016-02-19 14:00:00,88.31,88.32,88.26,88.29,1800.0,80.1346,80.1436,80.0892,80.1164,1800.0
2016-02-19 14:05:00,88.31,88.36,88.25,88.25,2900.0,80.1346,80.1799,80.0801,80.0801,2900.0
2016-02-19 14:10:00,88.29,88.33,88.21,88.21,4879.0,80.1164,80.1527,80.0438,80.0438,4879.0
2016-02-19 14:15:00,88.25,88.28,88.23,88.28,1759.0,80.0801,80.1073,80.062,80.1073,1759.0
2016-02-19 14:20:00,88.28,88.3,88.22,88.26,3300.0,80.1073,80.1255,80.0529,80.0892,3300.0
2016-02-19 14:25:00,88.26,88.26,88.1,88.1,1800.0,80.0892,80.0892,79.944,79.944,1800.0
2016-02-19 14:30:00,88.14,88.18,88.13,88.17,2619.0,79.9803,80.0166,79.9712,80.0075,2619.0
2016-02-19 14:35:00,88.11,88.12,88.04,88.11,2100.0,79.9531,79.9622,79.8896,79.9531,2100.0
2016-02-19 14:40:00,88.05,88.11,88.03,88.06,2857.0,79.8986,79.9531,79.8805,79.9077,2857.0
2016-02-19 14:45:00,88.09,88.11,87.94,87.99,4659.0,79.9349,79.9531,79.7988,79.8442,4659.0
2016-02-19 14:50:00,88.01,88.02,87.89,87.89,4100.0,79.8623,79.8714,79.7534,79.7534,4100.0
2016-02-19 14:55:00,87.93,87.93,87.8,87.88,3800.0,79.7897,79.7897,79.6718,79.7444,3800.0
2016-02-19 15:00:00,87.88,87.9,87.84,87.86,4600.0,79.7444,79.7625,79.7081,79.7262,4600.0
2016-02-19 15:05:00,87.79,87.92,87.78,87.92,5307.0,79.6627,79.7807,79.6536,79.7807,5307.0
2016-02-19 15:10:00,87.87,87.91,87.82,87.83,3429.0,79.7353,79.7716,79.6899,79.699,3429.0
2016-02-19 15:15:00,87.86,87.92,87.82,87.92,4450.0,79.7262,79.7807,79.6899,79.7807,4450.0
2016-02-19 15:20:00,87.89,88.0,87.85,87.92,10599.0,79.7534,79.8533,79.7172,79.7807,10599.0
2016-02-19 15:25:00,87.88,88.0,87.86,88.0,8138.0,79.7444,79.8533,79.7262,79.8533,8138.0
2016-02-19 15:30:00,88.0,88.04,87.91,87.95,3900.0,79.8533,79.8896,79.7716,79.8079,3900.0
2016-02-19 15:35:00,87.91,88.11,87.91,88.1,10400.0,79.7716,79.9531,79.7716,79.944,10400.0
2016-02-19 15:40:00,88.1,88.13,88.06,88.11,6695.0,79.944,79.9712,79.9077,79.9531,6695.0
2016-02-19 15:45:00,88.08,88.09,87.94,87.97,10532.0,79.9259,79.9349,79.7988,79.826,10532.0
2016-02-19 15:50:00,87.97,88.1,87.96,88.07,32575.0,79.826,79.944,79.817,79.9168,32575.0
2016-02-19 15:55:00,88.07,88.07,87.94,88.03,34741.0,79.9168,79.9168,79.7988,79.8805,34741.0
2016-02-22 09:30:00,87.83,88.15,87.83,88.15,27986.0,79.699,79.9894,79.699,79.9894,27986.0
2016-02-22 09:35:00,88.18,88.33,88.11,88.3,51414.0,80.0166,80.1527,79.9531,80.1255,51414.0
2016-02-22 09:40:00,88.27,88.38,88.23,88.32,19295.0,80.0983,80.1981,80.062,80.1436,19295.0
2016-02-22 09:45:00,88.34,88.47,88.19,88.37,9844.0,80.1618,80.2798,80.0257,80.189,9844.0
2016-02-22 09:50:00,88.36,88.42,88.28,88.28,8396.0,80.1799,80.2344,80.1073,80.1073,8396.0
2016-02-22 09:55:00,88.26,88.27,88.16,88.19,3726.0,80.0892,80.0983,79.9985,80.0257,3726.0
2016-02-22 10:00:00,88.21,88.41,88.15,88.38,8132.0,80.0438,80.2253,79.9894,80.1981,8132.0
2016-02-22 10:05:00,88.34,88.46,88.33,88.36,9665.0,80.1618,80.2707,80.1527,80.1799,9665.0
2016-02-22 10:10:00,88.34,88.35,88.28,88.29,5000.0,80.1618,80.1709,80.1073,80.1164,5000.0
2016-02-22 10:15:00,88.27,88.28,88.12,88.12,3400.0,80.0983,80.1073,79.9622,79.9622,3400.0
2016-02-22 10:20:00,88.15,88.24,88.15,88.2,2800.0,79.9894,80.071,79.9894,80.0347,2800.0
2016-02-22 10:25:00,88.17,88.24,88.1,88.1,5824.0,80.0075,80.071,79.944,79.944,5824.0
2016-02-22 10:30:00,88.17,88.17,88.04,88.11,5500.0,80.0075,80.0075,79.8896,79.9531,5500.0
2016-02-22 10:35:00,88.08,88.18,88.08,88.12,2700.0,79.9259,80.0166,79.9259,79.9622,2700.0
2016-02-22 10:40:00,88.11,88.15,88.08,88.11,2500.0,79.9531,79.9894,79.9259,79.9531,2500.0
2016-02-22 10:45:00,88.13,88.16,88.05,88.05,5842.0,79.9712,79.9985,79.8986,79.8986,5842.0
2016-02-22 10:50:00,88.07,88.09,88.0,88.03,2800.0,79.9168,79.9349,79.8533,79.8805,2800.0
2016-02-22 10:55:00,87.99,88.08,87.99,88.08,3100.0,79.8442,79.9259,79.8442,79.9259,3100.0
2016-02-22 11:00:00,88.05,88.07,87.97,88.01,9929.0,79.8986,79.9168,79.826,79.8623,9929.0
2016-02-22 11:05:00,88.02,88.1,87.99,88.02,8400.0,79.8714,79.944,79.8442,79.8714,8400.0
2016-02-22 11:10:00,88.05,88.06,87.99,88.03,9000.0,79.8986,79.9077,79.8442,79.8805,9000.0
2016-02-22 11:15:00,88.03,88.11,88.0,88.1,5470.0,79.8805,79.9531,79.8533,79.944,5470.0
2016-02-22 11:20:00,88.09,88.1,87.99,87.99,4800.0,79.9349,79.944,79.8442,79.8442,4800.0
2016-02-22 11:25:00,88.03,88.2,87.98,88.16,16639.0,79.8805,80.0347,79.8351,79.9985,16639.0
2016-02-22 11:30:00,88.13,88.16,88.03,88.03,15022.0,79.9712,79.9985,79.8805,79.8805,15022.0
2016-02-22 11:35:00,88.01,88.02,87.92,87.95,2351.0,79.8623,79.8714,79.7807,79.8079,2351.0
2016-02-22 11:40:00,87.93,88.02,87.93,87.93,3000.0,79.7897,79.8714,79.7897,79.7897,3000.0
2016-02-22 11:45:00,87.92,87.96,87.88,87.95,6616.0,79.7807,79.817,79.7444,79.8079,6616.0
2016-02-22 11:50:00,87.95,87.98,87.87,87.9,5428.0,79.8079,79.8351,79.7353,79.7625,5428.0
2016-02-22 11:55:00,87.92,88.04,87.9,88.01,8398.0,79.7807,79.8896,79.7625,79.8623,8398.0
2016-02-22 12:00:00,88.01,88.08,87.97,88.08,4499.0,79.8623,79.9259,79.826,79.9259,4499.0
2016-02-22 12:05:00,88.0,88.14,88.0,88.12,2500.0,79.8533,79.9803,79.8533,79.9622,2500.0
2016-02-22 12:10:00,88.1,88.1,88.06,88.1,1400.0,79.944,79.944,79.9077,79.944,1400.0
2016-02-22 12:15:00,88.1,88.1,88.05,88.08,5400.0,79.944,79.944,79.8986,79.9259,5400.0
2016-02-22 12:20:00,88.08,88.11,88.06,88.11,1400.0,79.9259,79.9531,79.9077,79.9531,1400.0
2016-02-22 12:25:00,88.12,88.15,88.07,88.07,2464.0,79.9622,79.9894,79.9168,79.9168,2464.0
2016-02-22 12:30:00,88.11,88.17,88.11,88.13,1700.0,79.9531,80.0075,79.9531,79.9712,1700.0
2016-02-22 12:35:00,88.16,88.23,88.16,88.2,2800.0,79.9985,80.062,79.9985,80.0347,2800.0
2016-02-22 12:40:00,88.18,88.18,88.06,88.09,6915.0,80.0166,80.0166,79.9077,79.9349,6915.0
2016-02-22 12:45:00,88.05,88.1,87.92,87.92,3225.0,79.8986,79.944,79.7807,79.7807,3225.0
2016-02-22 12:50:00,87.95,88.07,87.94,87.96,6900.0,79.8079,79.9168,79.7988,79.817,6900.0
2016-02-22 12:55:00,87.97,87.98,87.9,87.97,4800.0,79.826,79.8351,79.7625,79.826,4800.0
2016-02-22 13:00:00,87.92,88.03,87.9,87.99,4700.0,79.7807,79.8805,79.7625,79.8442,4700.0
2016-02-22 13:05:00,88.0,88.03,87.96,88.01,2900.0,79.8533,79.8805,79.817,79.8623,2900.0
2016-02-22 13:10:00,88.02,88.03,87.95,87.99,3900.0,79.8714,79.8805,79.8079,79.8442,3900.0
2016-02-22 13:15:00,88.03,88.05,87.97,88.0,1900.0,79.8805,79.8986,79.826,79.8533,1900.0
2016-02-22 13:20:00,87.96,88.18,87.96,88.09,4581.0,79.817,80.0166,79.817,79.9349,4581.0
2016-02-22 13:25:00,88.08,88.1,88.01,88.09,1700.0,79.9259,79.944,79.8623,79.9349,1700.0
2016-02-22 13:30:00,88.07,88.13,88.0,88.01,2100.0,79.9168,79.9712,79.8533,79.8623,2100.0
2016-02-22 13:35:00,88.04,88.1,88.02,88.06,900.0,79.8896,79.944,79.8714,79.9077,900.0
2016-02-22 13:40:00,88.08,88.08,88.04,88.07,2100.0,79.9259,79.9259,79.8896,79.9168,2100.0
2016-02-22 13:45:00,88.08,88.08,87.91,87.91,6809.0,79.9259,79.9259,79.7716,79.7716,6809.0
2016-02-22 13:50:00,87.91,88.03,87.88,88.03,6248.0,79.7716,79.8805,79.7444,79.8805,6248.0
2016-02-22 13:55:00,88.0,88.1,87.99,88.07,2700.0,79.8533,79.944,79.8442,79.9168,2700.0
2016-02-22 14:00:00,88.1,88.11,88.05,88.05,2100.0,79.944,79.9531,79.8986,79.8986,2100.0
2016-02-22 14:05:00,88.03,88.03,87.92,87.94,3900.0,79.8805,79.8805,79.7807,79.7988,3900.0
2016-02-22 14:10:00,87.95,87.98,87.89,87.96,3700.0,79.8079,79.8351,79.7534,79.817,3700.0
2016-02-22 14:15:00,87.93,87.93,87.82,87.82,2400.0,79.7897,79.7897,79.6899,79.6899,2400.0
2016-02-22 14:20:00,87.75,87.85,87.75,87.8,2600.0,79.6264,79.7172,79.6264,79.6718,2600.0
2016-02-22 14:25:00,87.79,87.8,87.76,87.78,2533.0,79.6627,79.6718,79.6355,79.6536,2533.0
2016-02-22 14:30:00,87.78,87.86,87.78,87.86,3300.0,79.6536,79.7262,79.6536,79.7262,3300.0
2016-02-22 14:35:00,87.84,87.87,87.8,87.82,3500.0,79.7081,79.7353,79.6718,79.6899,3500.0
2016-02-22 14:40:00,87.81,87.81,87.73,87.73,2200.0,79.6809,79.6809,79.6083,79.6083,2200.0
2016-02-22 14:45:00,87.77,87.78,87.71,87.78,1500.0,79.6446,79.6536,79.5901,79.6536,1500.0
2016-02-22 14:50:00,87.79,87.85,87.76,87.82,2900.0,79.6627,79.7172,79.6355,79.6899,2900.0
2016-02-22 14:55:00,87.82,87.9,87.82,87.85,2000.0,79.6899,79.7625,79.6899,79.7172,2000.0
2016-02-22 15:00:00,87.87,87.94,87.82,87.82,3209.0,79.7353,79.7988,79.6899,79.6899,3209.0
2016-02-22 15:05:00,87.79,87.8,87.76,87.77,1522.0,79.6627,79.6718,79.6355,79.6446,1522.0
2016-02-22 15:10:00,87.74,87.81,87.71,87.76,5500.0,79.6173,79.6809,79.5901,79.6355,5500.0
2016-02-22 15:15:00,87.73,87.78,87.7,87.74,3530.0,79.6083,79.6536,79.581,79.6173,3530.0
2016-02-22 15:20:00,87.71,87.81,87.71,87.81,1640.0,79.5901,79.6809,79.5901,79.6809,1640.0
2016-02-22 15:25:00,87.79,87.8,87.66,87.76,21080.0,79.6627,79.6718,79.5447,79.6355,21080.0
2016-02-22 15:30:00,87.77,87.96,87.77,87.89,15390.0,79.6446,79.817,79.6446,79.7534,15390.0
2016-02-22 15:35:00,87.9,87.9,87.83,87.84,4813.0,79.7625,79.7625,79.699,79.7081,4813.0
2016-02-22 15:40:00,87.84,87.86,87.8,87.82,4163.0,79.7081,79.7262,79.6718,79.6899,4163.0
2016-02-22 15:45:00,87.82,87.85,87.78,87.8,8060.0,79.6899,79.7172,79.6536,79.6718,8060.0
2016-02-22 15:50:00,87.8,87.82,87.79,87.81,8699.0,79.6718,79.6899,79.6627,79.6809,8699.0
2016-02-22 15:55:00,87.82,87.99,87.8,87.95,27507.0,79.6899,79.8442,79.6718,79.8079,27507.0
2016-02-23 09:30:00,87.42,87.6,87.29,87.6,12875.0,79.327,79.4903,79.209,79.4903,12875.0
2016-02-23 09:35:00,87.63,87.76,87.41,87.53,19939.0,79.5175,79.6355,79.3179,79.4268,19939.0
2016-02-23 09:40:00,87.52,87.79,87.52,87.56,12985.0,79.4177,79.6627,79.4177,79.454,12985.0
2016-02-23 09:45:00,87.52,87.79,87.52,87.79,15991.0,79.4177,79.6627,79.4177,79.6627,15991.0
2016-02-23 09:50:00,87.76,87.83,87.74,87.79,19300.0,79.6355,79.699,79.6173,79.6627,19300.0
2016-02-23 09:55:00,87.8,87.86,87.71,87.71,8009.0,79.6718,79.7262,79.5901,79.5901,8009.0
2016-02-23 10:00:00,87.73,87.76,87.63,87.67,4150.0,79.6083,79.6355,79.5175,79.5538,4150.0
2016-02-23 10:05:00,87.69,87.74,87.62,87.74,7283.0,79.572,79.6173,79.5084,79.6173,7283.0
2016-02-23 10:10:00,87.75,87.76,87.42,87.5,11362.0,79.6264,79.6355,79.327,79.3996,11362.0
2016-02-23 10:15:00,87.49,87.63,87.43,87.63,8409.0,79.3905,79.5175,79.336,79.5175,8409.0
2016-02-23 10:20:00,87.61,87.61,87.49,87.5,3350.0,79.4994,79.4994,79.3905,79.3996,3350.0
2016-02-23 10:25:00,87.53,87.66,87.53,87.59,6125.0,79.4268,79.5447,79.4268,79.4812,6125.0
2016-02-23 10:30:00,87.59,87.84,87.58,87.79,7009.0,79.4812,79.7081,79.4721,79.6627,7009.0
2016-02-23 10:35:00,87.78,87.8,87.71,87.77,8798.0,79.6536,79.6718,79.5901,79.6446,8798.0
2016-02-23 10:40:00,87.75,87.82,87.71,87.79,5366.0,79.6264,79.6899,79.5901,79.6627,5366.0
2016-02-23 10:45:00,87.77,87.88,87.76,87.86,7300.0,79.6446,79.7444,79.6355,79.7262,7300.0
2016-02-23 10:50:00,87.84,87.9,87.71,87.71,5864.0,79.7081,79.7625,79.5901,79.5901,5864.0
2016-02-23 10:55:00,87.67,87.69,87.53,87.53,7898.0,79.5538,79.572,79.4268,79.4268,7898.0
2016-02-23 11:00:00,87.51,87.67,87.51,87.67,5631.0,79.4086,79.5538,79.4086,79.5538,5631.0
2016-02-23 11:05:00,87.67,87.73,87.65,87.7,7295.0,79.5538,79.6083,79.5357,79.581,7295.0
2016-02-23 11:10:00,87.73,87.79,87.63,87.67,9434.0,79.6083,79.6627,79.5175,79.5538,9434.0
2016-02-23 11:15:00,87.67,87.93,87.63,87.92,7583.0,79.5538,79.7897,79.5175,79.7807,7583.0
2016-02-23 11:20:00,87.87,87.98,87.83,87.93,5404.0,79.7353,79.8351,79.699,79.7897,5404.0
2016-02-23 11:25:00,87.92,87.96,87.86,87.95,7370.0,79.7807,79.817,79.7262,79.8079,7370.0
2016-02-23 11:30:00,87.93,87.99,87.86,87.91,5162.0,79.7897,79.8442,79.7262,79.7716,5162.0
2016-02-23 11:35:00,87.89,88.24,87.88,88.24,4650.0,79.7534,80.071,79.7444,80.071,4650.0
2016-02-23 11:40:00,88.26,88.44,88.24,88.44,9695.0,80.0892,80.2525,80.071,80.2525,9695.0
2016-02-23 11:45:00,88.48,88.48,88.31,88.32,5500.0,80.2888,80.2888,80.1346,80.1436,5500.0
2016-02-23 11:50:00,88.35,88.4,88.32,88.35,9176.0,80.1709,80.2162,80.1436,80.1709,9176.0
2016-02-23 11:55:00,88.31,88.31,88.23,88.26,7824.0,80.1346,80.1346,80.062,80.0892,7824.0
2016-02-23 12:00:00,88.22,88.29,88.12,88.12,4170.0,80.0529,80.1164,79.9622,79.9622,4170.0
2016-02-23 12:05:00,88.11,88.29,88.11,88.21,4934.0,79.9531,80.1164,79.9531,80.0438,4934.0
2016-02-23 12:10:00,88.2,88.23,88.05,88.14,6897.0,80.0347,80.062,79.8986,79.9803,6897.0
2016-02-23 12:15:00,88.15,88.22,88.14,88.21,7900.0,79.9894,80.0529,79.9803,80.0438,7900.0
2016-02-23 12:20:00,88.2,88.27,88.19,88.26,5400.0,80.0347,80.0983,80.0257,80.0892,5400.0
2016-02-23 12:25:00,88.27,88.47,88.27,88.47,12349.0,80.0983,80.2798,80.0983,80.2798,12349.0
2016-02-23 12:30:00,88.46,88.51,88.44,88.48,7235.0,80.2707,80.316,80.2525,80.2888,7235.0
2016-02-23 12:35:00,88.49,88.6,88.46,88.6,14954.0,80.2979,80.3977,80.2707,80.3977,14954.0
2016-02-23 12:40:00,88.6,88.71,88.58,88.7,6600.0,80.3977,80.4975,80.3796,80.4885,6600.0
2016-02-23 12:45:00,88.72,88.72,88.62,88.64,5400.0,80.5066,80.5066,80.4159,80.434,5400.0
2016-02-23 12:50:00,88.64,88.78,88.63,88.73,8727.0,80.434,80.5611,80.4249,80.5157,8727.0
2016-02-23 12:55:00,88.74,88.85,88.73,88.85,13000.0,80.5248,80.6246,80.5157,80.6246,13000.0
2016-02-23 13:00:00,88.85,88.88,88.8,88.85,7844.0,80.6246,80.6518,80.5792,80.6246,7844.0
2016-02-23 13:05:00,88.85,88.92,88.82,88.91,7808.0,80.6246,80.6881,80.5974,80.679,7808.0
2016-02-23 13:10:00,88.92,88.95,88.88,88.94,19207.0,80.6881,80.7153,80.6518,80.7062,19207.0
2016-02-23 13:15:00,88.97,89.07,88.94,89.06,3727.0,80.7335,80.8242,80.7062,80.8151,3727.0
2016-02-23 13:20:00,89.06,89.11,89.02,89.1,4600.0,80.8151,80.8605,80.7788,80.8514,4600.0
2016-02-23 13:25:00,89.12,89.27,88.96,88.97,8000.0,80.8696,81.0057,80.7244,80.7335,8000.0
2016-02-23 13:30:00,88.98,88.98,88.82,88.84,4910.0,80.7425,80.7425,80.5974,80.6155,4910.0
2016-02-23 13:35:00,88.77,88.9,88.74,88.9,1850.0,80.552,80.6699,80.5248,80.6699,1850.0
2016-02-23 13:40:00,88.86,88.86,88.74,88.75,5553.0,80.6336,80.6336,80.5248,80.5338,5553.0
2016-02-23 13:45:00,88.74,88.8,88.68,88.72,2100.0,80.5248,80.5792,80.4703,80.5066,2100.0
2016-02-23 13:50:00,88.7,88.77,88.69,88.77,3522.0,80.4885,80.552,80.4794,80.552,3522.0
2016-02-23 13:55:00,88.72,88.9,88.72,88.86,2529.0,80.5066,80.6699,80.5066,80.6336,2529.0
2016-02-23 14:00:00,88.85,88.86,88.76,88.8,3500.0,80.6246,80.6336,80.5429,80.5792,3500.0
2016-02-23 14:05:00,88.82,88.9,88.78,88.81,3367.0,80.5974,80.6699,80.5611,80.5883,3367.0
2016-02-23 14:10:00,88.85,88.86,88.76,88.81,4852.0,80.6246,80.6336,80.5429,80.5883,4852.0
2016-02-23 14:15:00,88.81,88.94,88.8,88.94,2900.0,80.5883,80.7062,80.5792,80.7062,2900.0
2016-02-23 14:20:00,88.91,88.93,88.84,88.9,3800.0,80.679,80.6972,80.6155,80.6699,3800.0
2016-02-23 14:25:00,88.89,88.89,88.77,88.77,3486.0,80.6609,80.6609,80.552,80.552,3486.0
2016-02-23 14:30:00,88.79,88.82,88.69,88.7,5600.0,80.5701,80.5974,80.4794,80.4885,5600.0
2016-02-23 14:35:00,88.71,88.71,88.59,88.67,6500.0,80.4975,80.4975,80.3886,80.4612,6500.0
2016-02-23 14:40:00,88.7,88.7,88.65,88.67,5066.0,80.4885,80.4885,80.4431,80.4612,5066.0
2016-02-23 14:45:00,88.67,88.7,88.66,88.69,3856.0,80.4612,80.4885,80.4522,80.4794,3856.0
2016-02-23 14:50:00,88.7,88.7,88.6,88.61,7316.0,80.4885,80.4885,80.3977,80.4068,7316.0
2016-02-23 14:55:00,88.6,88.73,88.59,88.65,8689.0,80.3977,80.5157,80.3886,80.4431,8689.0
2016-02-23 15:00:00,88.65,88.66,88.49,88.49,11012.0,80.4431,80.4522,80.2979,80.2979,11012.0
2016-02-23 15:05:00,88.48,88.52,88.43,88.5,12200.0,80.2888,80.3251,80.2435,80.307,12200.0
2016-02-23 15:10:00,88.5,88.51,88.41,88.44,13050.0,80.307,80.316,80.2253,80.2525,13050.0
2016-02-23 15:15:00,88.45,88.52,88.44,88.5,10600.0,80.2616,80.3251,80.2525,80.307,10600.0
2016-02-23 15:20:00,88.5,88.57,88.49,88.57,6935.0,80.307,80.3705,80.2979,80.3705,6935.0
2016-02-23 15:25:00,88.57,88.71,88.57,88.64,14300.0,80.3705,80.4975,80.3705,80.434,14300.0
2016-02-23 15:30:00,88.64,88.65,88.57,88.58,13537.0,80.434,80.4431,80.3705,80.3796,13537.0
2016-02-23 15:35:00,88.58,88.64,88.58,88.62,14204.0,80.3796,80.434,80.3796,80.4159,14204.0
2016-02-23 15:40:00,88.63,88.69,88.63,88.69,23317.0,80.4249,80.4794,80.4249,80.4794,23317.0
2016-02-23 15:45:00,88.68,88.7,88.65,88.7,31467.0,80.4703,80.4885,80.4431,80.4885,31467.0
2016-02-23 15:50:00,88.7,88.84,88.68,88.8,48346.0,80.4885,80.6155,80.4703,80.5792,48346.0
2016-02-23 15:55:00,88.8,88.8,88.55,88.55,84178.0,80.5792,80.5792,80.3523,80.3523,84178.0
2016-02-24 09:30:00,87.87,87.95,87.8,87.86,31165.0,79.7353,79.8079,79.6718,79.7262,31165.0
2016-02-24 09:35:00,87.85,87.9,87.78,87.86,9112.0,79.7172,79.7625,79.6536,79.7262,9112.0
2016-02-24 09:40:00,87.85,87.97,87.8,87.97,4578.0,79.7172,79.826,79.6718,79.826,4578.0
2016-02-24 09:45:00,87.93,87.93,87.8,87.87,10750.0,79.7897,79.7897,79.6718,79.7353,10750.0
2016-02-24 09:50:00,87.88,87.98,87.82,87.98,7762.0,79.7444,79.8351,79.6899,79.8351,7762.0
2016-02-24 09:55:00,87.95,88.02,87.93,87.93,6600.0,79.8079,79.8714,79.7897,79.7897,6600.0
2016-02-24 10:00:00,87.99,88.04,87.89,88.0,9950.0,79.8442,79.8896,79.7534,79.8533,9950.0
2016-02-24 10:05:00,88.03,88.17,87.98,88.11,4714.0,79.8805,80.0075,79.8351,79.9531,4714.0
2016-02-24 10:10:00,88.16,88.16,87.99,88.02,3995.0,79.9985,79.9985,79.8442,79.8714,3995.0
2016-02-24 10:15:00,88.02,88.16,88.02,88.15,7226.0,79.8714,79.9985,79.8714,79.9894,7226.0
2016-02-24 10:20:00,88.14,88.26,88.13,88.22,4360.0,79.9803,80.0892,79.9712,80.0529,4360.0
2016-02-24 10:25:00,88.16,88.2,88.04,88.04,8100.0,79.9985,80.0347,79.8896,79.8896,8100.0
2016-02-24 10:30:00,88.07,88.13,87.94,88.06,13402.0,79.9168,79.9712,79.7988,79.9077,13402.0
2016-02-24 10:35:00,88.06,88.15,87.96,88.0,13474.0,79.9077,79.9894,79.817,79.8533,13474.0
2016-02-24 10:40:00,88.0,88.05,87.97,87.99,5237.0,79.8533,79.8986,79.826,79.8442,5237.0
2016-02-24 10:45:00,88.0,88.0,87.95,87.96,3714.0,79.8533,79.8533,79.8079,79.817,3714.0
2016-02-24 10:50:00,87.96,88.03,87.93,87.96,3100.0,79.817,79.8805,79.7897,79.817,3100.0
2016-02-24 10:55:00,87.98,88.06,87.93,88.0,3408.0,79.8351,79.9077,79.7897,79.8533,3408.0
2016-02-24 11:00:00,87.98,87.99,87.93,87.99,2700.0,79.8351,79.8442,79.7897,79.8442,2700.0
2016-02-24 11:05:00,87.98,88.07,87.92,88.04,6684.0,79.8351,79.9168,79.7807,79.8896,6684.0
2016-02-24 11:10:00,88.05,88.12,87.98,88.03,6000.0,79.8986,79.9622,79.8351,79.8805,6000.0
2016-02-24 11:15:00,88.04,88.05,87.94,87.99,2900.0,79.8896,79.8986,79.7988,79.8442,2900.0
2016-02-24 11:20:00,87.98,87.98,87.86,87.87,6664.0,79.8351,79.8351,79.7262,79.7353,6664.0
2016-02-24 11:25:00,87.94,87.94,87.72,87.72,7719.0,79.7988,79.7988,79.5992,79.5992,7719.0
2016-02-24 11:30:00,87.75,87.88,87.74,87.84,10712.0,79.6264,79.7444,79.6173,79.7081,10712.0
2016-02-24 11:35:00,87.83,88.03,87.78,87.96,6500.0,79.699,79.8805,79.6536,79.817,6500.0
2016-02-24 11:40:00,87.94,88.0,87.93,87.99,2600.0,79.7988,79.8533,79.7897,79.8442,2600.0
2016-02-24 11:45:00,87.97,88.04,87.97,87.99,700.0,79.826,79.8896,79.826,79.8442,700.0
2016-02-24 11:50:00,88.02,88.2,88.01,88.1,4300.0,79.8714,80.0347,79.8623,79.944,4300.0
2016-02-24 11:55:00,88.06,88.1,88.02,88.07,1500.0,79.9077,79.944,79.8714,79.9168,1500.0
2016-02-24 12:00:00,88.09,88.4,88.08,88.36,5809.0,79.9349,80.2162,79.9259,80.1799,5809.0
2016-02-24 12:05:00,88.45,88.58,88.42,88.42,3600.0,80.2616,80.3796,80.2344,80.2344,3600.0
2016-02-24 12:10:00,88.42,88.42,88.26,88.26,1200.0,80.2344,80.2344,80.0892,80.0892,1200.0
2016-02-24 12:15:00,88.27,88.38,88.25,88.28,2943.0,80.0983,80.1981,80.0801,80.1073,2943.0
2016-02-24 12:20:00,88.29,88.29,88.25,88.29,400.0,80.1164,80.1164,80.0801,80.1164,400.0
2016-02-24 12:25:00,88.25,88.34,88.17,88.25,3599.0,80.0801,80.1618,80.0075,80.0801,3599.0
2016-02-24 12:30:00,88.27,88.33,88.21,88.21,2078.0,80.0983,80.1527,80.0438,80.0438,2078.0
2016-02-24 12:35:00,88.19,88.24,88.18,88.22,1500.0,80.0257,80.071,80.0166,80.0529,1500.0
2016-02-24 12:40:00,88.27,88.3,88.23,88.25,1555.0,80.0983,80.1255,80.062,80.0801,1555.0
2016-02-24 12:45:00,88.26,88.37,88.26,88.37,2300.0,80.0892,80.189,80.0892,80.189,2300.0
2016-02-24 12:50:00,88.36,88.58,88.36,88.58,600.0,80.1799,80.3796,80.1799,80.3796,600.0
2016-02-24 12:55:00,88.59,88.59,88.44,88.46,3382.0,80.3886,80.3886,80.2525,80.2707,3382.0
2016-02-24 13:00:00,88.44,88.58,88.44,88.51,11081.0,80.2525,80.3796,80.2525,80.316,11081.0
2016-02-24 13:05:00,88.54,88.74,88.54,88.74,5300.0,80.3433,80.5248,80.3433,80.5248,5300.0
2016-02-24 13:10:00,88.74,88.74,88.55,88.59,10063.0,80.5248,80.5248,80.3523,80.3886,10063.0
2016-02-24 13:15:00,88.6,88.6,88.49,88.5,1400.0,80.3977,80.3977,80.2979,80.307,1400.0
2016-02-24 13:20:00,88.47,88.6,88.47,88.53,1907.0,80.2798,80.3977,80.2798,80.3342,1907.0
2016-02-24 13:25:00,88.51,88.51,88.37,88.42,8352.0,80.316,80.316,80.189,80.2344,8352.0
2016-02-24 13:30:00,88.44,88.53,88.36,88.36,7400.0,80.2525,80.3342,80.1799,80.1799,7400.0
2016-02-24 13:35:00,88.36,88.44,88.36,88.44,1500.0,80.1799,80.2525,80.1799,80.2525,1500.0
2016-02-24 13:40:00,88.45,88.55,88.45,88.47,4234.0,80.2616,80.3523,80.2616,80.2798,4234.0
2016-02-24 13:45:00,88.48,88.51,88.33,88.33,2300.0,80.2888,80.316,80.1527,80.1527,2300.0
2016-02-24 13:50:00,88.35,88.47,88.35,88.45,1181.0,80.1709,80.2798,80.1709,80.2616,1181.0
2016-02-24 13:55:00,88.53,88.57,88.39,88.39,3200.0,80.3342,80.3705,80.2072,80.2072,3200.0
2016-02-24 14:00:00,88.39,88.39,88.18,88.18,4600.0,80.2072,80.2072,80.0166,80.0166,4600.0
2016-02-24 14:05:00,88.2,88.45,88.2,88.45,9090.0,80.0347,80.2616,80.0347,80.2616,9090.0
2016-02-24 14:10:00,88.45,88.47,88.43,88.47,3700.0,80.2616,80.2798,80.2435,80.2798,3700.0
2016-02-24 14:15:00,88.63,88.67,88.61,88.63,3900.0,80.4249,80.4612,80.4068,80.4249,3900.0
2016-02-24 14:20:00,88.64,88.95,88.64,88.95,3013.0,80.434,80.7153,80.434,80.7153,3013.0
2016-02-24 14:25:00,88.94,88.97,88.9,88.92,2198.0,80.7062,80.7335,80.6699,80.6881,2198.0
2016-02-24 14:30:00,88.98,89.01,88.92,88.92,5180.0,80.7425,80.7698,80.6881,80.6881,5180.0
2016-02-24 14:35:00,88.92,88.95,88.83,88.95,5152.0,80.6881,80.7153,80.6064,80.7153,5152.0
2016-02-24 14:40:00,88.98,89.04,88.95,88.97,3913.0,80.7425,80.797,80.7153,80.7335,3913.0
2016-02-24 14:45:00,89.0,89.0,88.97,89.0,3651.0,80.7607,80.7607,80.7335,80.7607,3651.0
2016-02-24 14:50:00,88.98,88.99,88.89,88.94,6456.0,80.7425,80.7516,80.6609,80.7062,6456.0
2016-02-24 14:55:00,88.95,88.96,88.86,88.9,5276.0,80.7153,80.7244,80.6336,80.6699,5276.0
2016-02-24 15:00:00,88.9,89.08,88.9,89.03,7452.0,80.6699,80.8333,80.6699,80.7879,7452.0
2016-02-24 15:05:00,89.04,89.25,89.04,89.17,6217.0,80.797,80.9875,80.797,80.9149,6217.0
2016-02-24 15:10:00,89.16,89.17,89.08,89.17,5980.0,80.9059,80.9149,80.8333,80.9149,5980.0
2016-02-24 15:15:00,89.17,89.28,89.16,89.27,3539.0,80.9149,81.0148,80.9059,81.0057,3539.0
2016-02-24 15:20:00,89.29,89.35,89.28,89.31,2801.0,81.0238,81.0783,81.0148,81.042,2801.0
2016-02-24 15:25:00,89.28,89.37,89.26,89.33,5900.0,81.0148,81.0964,80.9966,81.0601,5900.0
2016-02-24 15:30:00,89.36,89.36,89.28,89.3,6717.0,81.0874,81.0874,81.0148,81.0329,6717.0
2016-02-24 15:35:00,89.29,89.38,89.29,89.36,5300.0,81.0238,81.1055,81.0238,81.0874,5300.0
2016-02-24 15:40:00,89.35,89.38,89.24,89.24,7280.0,81.0783,81.1055,80.9785,80.9785,7280.0
2016-02-24 15:45:00,89.24,89.25,89.08,89.09,11503.0,80.9785,80.9875,80.8333,80.8424,11503.0
2016-02-24 15:50:00,89.11,89.17,89.09,89.14,14600.0,80.8605,80.9149,80.8424,80.8877,14600.0
2016-02-24 15:55:00,89.13,89.24,89.1,89.2,26156.0,80.8787,80.9785,80.8514,80.9422,26156.0
2016-02-25 09:30:00,89.42,89.49,89.33,89.48,17774.0,81.1418,81.2053,81.0601,81.1963,17774.0
2016-02-25 09:35:00,89.49,89.56,89.37,89.53,11465.0,81.2053,81.2688,81.0964,81.2416,11465.0
2016-02-25 09:40:00,89.54,89.56,89.29,89.29,5091.0,81.2507,81.2688,81.0238,81.0238,5091.0
2016-02-25 09:45:00,89.33,89.34,89.17,89.2,5043.0,81.0601,81.0692,80.9149,80.9422,5043.0
2016-02-25 09:50:00,89.22,89.4,89.16,89.37,3500.0,80.9603,81.1237,80.9059,81.0964,3500.0
2016-02-25 09:55:00,89.34,89.49,89.3,89.42,10660.0,81.0692,81.2053,81.0329,81.1418,10660.0
2016-02-25 10:00:00,89.39,89.5,89.37,89.46,4800.0,81.1146,81.2144,81.0964,81.1781,4800.0
2016-02-25 10:05:00,89.4,89.4,89.26,89.3,4439.0,81.1237,81.1237,80.9966,81.0329,4439.0
2016-02-25 10:10:00,89.27,89.37,89.24,89.32,6556.0,81.0057,81.0964,80.9785,81.0511,6556.0
2016-02-25 10:15:00,89.3,89.46,89.3,89.43,4456.0,81.0329,81.1781,81.0329,81.1509,4456.0
2016-02-25 10:20:00,89.42,89.5,89.41,89.41,3600.0,81.1418,81.2144,81.1327,81.1327,3600.0
2016-02-25 10:25:00,89.41,89.57,89.41,89.56,5100.0,81.1327,81.2779,81.1327,81.2688,5100.0
2016-02-25 10:30:00,89.54,89.54,89.38,89.44,9816.0,81.2507,81.2507,81.1055,81.16,9816.0
2016-02-25 10:35:00,89.51,89.67,89.51,89.66,2829.0,81.2235,81.3687,81.2235,81.3596,2829.0
2016-02-25 10:40:00,89.64,89.84,89.64,89.84,6005.0,81.3414,81.5229,81.3414,81.5229,6005.0
2016-02-25 10:45:00,89.82,89.84,89.74,89.81,2400.0,81.5048,81.5229,81.4322,81.4957,2400.0
2016-02-25 10:50:00,89.8,89.86,89.64,89.65,6458.0,81.4866,81.5411,81.3414,81.3505,6458.0
2016-02-25 10:55:00,89.59,89.59,89.34,89.35,4700.0,81.2961,81.2961,81.0692,81.0783,4700.0
2016-02-25 11:00:00,89.34,89.34,89.25,89.28,1700.0,81.0692,81.0692,80.9875,81.0148,1700.0
2016-02-25 11:05:00,89.22,89.28,89.16,89.28,2994.0,80.9603,81.0148,80.9059,81.0148,2994.0
2016-02-25 11:10:00,89.28,89.28,89.1,89.14,2625.0,81.0148,81.0148,80.8514,80.8877,2625.0
2016-02-25 11:15:00,89.11,89.21,89.09,89.14,4600.0,80.8605,80.9512,80.8424,80.8877,4600.0
2016-02-25 11:20:00,89.14,89.18,89.09,89.14,1400.0,80.8877,80.924,80.8424,80.8877,1400.0
2016-02-25 11:25:00,89.19,89.29,89.12,89.14,3214.0,80.9331,81.0238,80.8696,80.8877,3214.0
2016-02-25 11:30:00,89.19,89.25,89.09,89.16,6650.0,80.9331,80.9875,80.8424,80.9059,6650.0
2016-02-25 11:35:00,89.12,89.18,89.11,89.14,900.0,80.8696,80.924,80.8605,80.8877,900.0
2016-02-25 11:40:00,89.11,89.14,88.96,89.01,2100.0,80.8605,80.8877,80.7244,80.7698,2100.0
2016-02-25 11:45:00,89.01,89.12,88.97,89.12,1400.0,80.7698,80.8696,80.7335,80.8696,1400.0
2016-02-25 11:50:00,89.13,89.26,89.13,89.26,2700.0,80.8787,80.9966,80.8787,80.9966,2700.0
2016-02-25 11:55:00,89.28,89.41,89.23,89.35,2126.0,81.0148,81.1327,80.9694,81.0783,2126.0
2016-02-25 12:00:00,89.31,89.36,89.27,89.29,1200.0,81.042,81.0874,81.0057,81.0238,1200.0
2016-02-25 12:05:00,89.23,89.33,89.23,89.29,1165.0,80.9694,81.0601,80.9694,81.0238,1165.0
2016-02-25 12:10:00,89.24,89.28,89.21,89.24,2250.0,80.9785,81.0148,80.9512,80.9785,2250.0
2016-02-25 12:15:00,89.24,89.24,89.22,89.23,600.0,80.9785,80.9785,80.9603,80.9694,600.0
2016-02-25 12:20:00,89.19,89.19,89.14,89.14,300.0,80.9331,80.9331,80.8877,80.8877,300.0
2016-02-25 12:25:00,89.1,89.25,89.1,89.25,800.0,80.8514,80.9875,80.8514,80.9875,800.0
2016-02-25 12:30:00,89.2,89.22,89.14,89.21,500.0,80.9422,80.9603,80.8877,80.9512,500.0
2016-02-25 12:35:00,89.22,89.22,89.08,89.08,200.0,80.9603,80.9603,80.8333,80.8333,200.0
2016-02-25 12:40:00,89.1,89.15,89.1,89.15,300.0,80.8514,80.8968,80.8514,80.8968,300.0
2016-02-25 12:45:00,89.17,89.17,89.12,89.12,700.0,80.9149,80.9149,80.8696,80.8696,700.0
2016-02-25 12:50:00,89.13,89.31,89.13,89.29,2806.0,80.8787,81.042,80.8787,81.0238,2806.0
2016-02-25 12:55:00,89.29,89.35,89.24,89.31,2097.0,81.0238,81.0783,80.9785,81.042,2097.0
2016-02-25 13:00:00,89.26,89.26,89.26,89.26,100.0,80.9966,80.9966,80.9966,80.9966,100.0
2016-02-25 13:05:00,89.26,89.31,89.25,89.25,1100.0,80.9966,81.042,80.9875,80.9875,1100.0
2016-02-25 13:10:00,89.21,89.21,89.18,89.18,300.0,80.9512,80.9512,80.924,80.924,300.0
2016-02-25 13:15:00,89.22,89.35,89.15,89.26,5191.0,80.9603,81.0783,80.8968,80.9966,5191.0
2016-02-25 13:20:00,89.31,89.31,89.31,89.31,100.0,81.042,81.042,81.042,81.042,100.0
2016-02-25 13:25:00,89.3,89.34,89.27,89.33,500.0,81.0329,81.0692,81.0057,81.0601,500.0
2016-02-25 13:30:00,89.34,89.37,89.34,89.37,300.0,81.0692,81.0964,81.0692,81.0964,300.0
2016-02-25 13:35:00,89.35,89.47,89.35,89.47,1880.0,81.0783,81.1872,81.0783,81.1872,1880.0
2016-02-25 13:40:00,89.5,89.6,89.5,89.6,883.0,81.2144,81.3051,81.2144,81.3051,883.0
2016-02-25 13:45:00,89.51,89.54,89.49,89.54,739.0,81.2235,81.2507,81.2053,81.2507,739.0
2016-02-25 13:50:00,89.37,89.5,89.37,89.42,2500.0,81.0964,81.2144,81.0964,81.1418,2500.0
2016-02-25 13:55:00,89.37,89.4,89.35,89.4,2011.0,81.0964,81.1237,81.0783,81.1237,2011.0
2016-02-25 14:00:00,89.35,89.43,89.35,89.4,2013.0,81.0783,81.1509,81.0783,81.1237,2013.0
2016-02-25 14:05:00,89.4,89.47,89.37,89.47,4000.0,81.1237,81.1872,81.0964,81.1872,4000.0
2016-02-25 14:10:00,89.49,89.5,89.44,89.5,800.0,81.2053,81.2144,81.16,81.2144,800.0
2016-02-25 14:15:00,89.55,89.57,89.54,89.54,621.0,81.2598,81.2779,81.2507,81.2507,621.0
2016-02-25 14:20:00,89.54,89.62,89.5,89.53,2750.0,81.2507,81.3233,81.2144,81.2416,2750.0
2016-02-25 14:25:00,89.53,89.57,89.51,89.52,2400.0,81.2416,81.2779,81.2235,81.2325,2400.0
2016-02-25 14:30:00,89.55,89.58,89.5,89.53,800.0,81.2598,81.287,81.2144,81.2416,800.0
2016-02-25 14:35:00,89.49,89.53,89.46,89.53,1100.0,81.2053,81.2416,81.1781,81.2416,1100.0
2016-02-25 14:40:00,89.56,89.59,89.5,89.57,4736.0,81.2688,81.2961,81.2144,81.2779,4736.0
2016-02-25 14:45:00,89.57,89.64,89.56,89.6,3052.0,81.2779,81.3414,81.2688,81.3051,3052.0
2016-02-25 14:50:00,89.55,89.57,89.48,89.52,1870.0,81.2598,81.2779,81.1963,81.2325,1870.0
2016-02-25 14:55:00,89.5,89.52,89.47,89.52,1200.0,81.2144,81.2325,81.1872,81.2325,1200.0
2016-02-25 15:00:00,89.52,89.66,89.52,89.66,1400.0,81.2325,81.3596,81.2325,81.3596,1400.0
2016-02-25 15:05:00,89.69,89.69,89.59,89.65,4993.0,81.3868,81.3868,81.2961,81.3505,4993.0
2016-02-25 15:10:00,89.62,89.67,89.59,89.61,6700.0,81.3233,81.3687,81.2961,81.3142,6700.0
2016-02-25 15:15:00,89.62,89.63,89.53,89.57,4035.0,81.3233,81.3324,81.2416,81.2779,4035.0
2016-02-25 15:20:00,89.56,89.59,89.53,89.59,1200.0,81.2688,81.2961,81.2416,81.2961,1200.0
2016-02-25 15:25:00,89.57,89.58,89.52,89.52,600.0,81.2779,81.287,81.2325,81.2325,600.0
2016-02-25 15:30:00,89.54,89.62,89.5,89.51,2030.0,81.2507,81.3233,81.2144,81.2235,2030.0
2016-02-25 15:35:00,89.55,89.68,89.55,89.66,1800.0,81.2598,81.3777,81.2598,81.3596,1800.0
2016-02-25 15:40:00,89.69,89.83,89.69,89.83,1800.0,81.3868,81.5138,81.3868,81.5138,1800.0
2016-02-25 15:45:00,89.83,89.84,89.72,89.77,2002.0,81.5138,81.5229,81.414,81.4594,2002.0
2016-02-25 15:50:00,89.77,89.84,89.72,89.84,4400.0,81.4594,81.5229,81.414,81.5229,4400.0
2016-02-25 15:55:00,89.86,89.97,89.82,89.94,12581.0,81.5411,81.6409,81.5048,81.6137,12581.0
2016-02-26 09:30:00,91.1,91.1,90.95,91.09,13502.0,82.6663,82.6663,82.5302,82.6572,13502.0
2016-02-26 09:35:00,91.11,91.19,91.06,91.15,6617.0,82.6754,82.7479,82.63,82.7116,6617.0
2016-02-26 09:40:00,91.14,91.2,91.11,91.19,4204.0,82.7026,82.757,82.6754,82.7479,4204.0
2016-02-26 09:45:00,91.14,91.21,91.1,91.1,3395.0,82.7026,82.7661,82.6663,82.6663,3395.0
2016-02-26 09:50:00,91.13,91.18,91.08,91.11,6814.0,82.6935,82.7389,82.6481,82.6754,6814.0
2016-02-26 09:55:00,91.14,91.17,90.94,90.99,6755.0,82.7026,82.7298,82.5211,82.5665,6755.0
2016-02-26 10:00:00,90.88,90.98,90.69,90.69,13396.0,82.4666,82.5574,82.2942,82.2942,13396.0
2016-02-26 10:05:00,90.73,90.82,90.7,90.71,2235.0,82.3305,82.4122,82.3033,82.3124,2235.0
2016-02-26 10:10:00,90.77,90.85,90.76,90.82,1000.0,82.3668,82.4394,82.3578,82.4122,1000.0
2016-02-26 10:15:00,90.82,90.83,90.75,90.76,1400.0,82.4122,82.4213,82.3487,82.3578,1400.0
2016-02-26 10:20:00,90.74,90.79,90.73,90.76,2300.0,82.3396,82.385,82.3305,82.3578,2300.0
2016-02-26 10:25:00,90.77,90.9,90.77,90.9,4400.0,82.3668,82.4848,82.3668,82.4848,4400.0
2016-02-26 10:30:00,90.93,90.97,90.93,90.94,1100.0,82.512,82.5483,82.512,82.5211,1100.0
2016-02-26 10:35:00,90.91,90.98,90.84,90.92,2748.0,82.4939,82.5574,82.4303,82.5029,2748.0
2016-02-26 10:40:00,90.92,90.92,90.82,90.88,2300.0,82.5029,82.5029,82.4122,82.4666,2300.0
2016-02-26 10:45:00,90.92,91.09,90.91,90.99,10652.0,82.5029,82.6572,82.4939,82.5665,10652.0
2016-02-26 10:50:00,90.86,90.92,90.82,90.87,3450.0,82.4485,82.5029,82.4122,82.4576,3450.0
2016-02-26 10:55:00,90.87,90.94,90.81,90.94,1800.0,82.4576,82.5211,82.4031,82.5211,1800.0
2016-02-26 11:00:00,90.86,90.96,90.85,90.96,3343.0,82.4485,82.5392,82.4394,82.5392,3343.0
2016-02-26 11:05:00,90.97,91.0,90.92,90.93,1700.0,82.5483,82.5755,82.5029,82.512,1700.0
2016-02-26 11:10:00,90.87,91.02,90.87,90.96,3150.0,82.4576,82.5937,82.4576,82.5392,3150.0
2016-02-26 11:15:00,90.98,91.04,90.95,91.01,1400.0,82.5574,82.6118,82.5302,82.5846,1400.0
2016-02-26 11:20:00,90.99,91.11,90.99,91.01,3393.0,82.5665,82.6754,82.5665,82.5846,3393.0
2016-02-26 11:25:00,90.95,90.96,90.75,90.8,7363.0,82.5302,82.5392,82.3487,82.394,7363.0
2016-02-26 11:30:00,90.71,90.85,90.71,90.85,2998.0,82.3124,82.4394,82.3124,82.4394,2998.0
2016-02-26 11:35:00,90.85,90.9,90.81,90.82,3653.0,82.4394,82.4848,82.4031,82.4122,3653.0
2016-02-26 11:40:00,90.78,90.9,90.76,90.9,600.0,82.3759,82.4848,82.3578,82.4848,600.0
2016-02-26 11:45:00,90.9,91.08,90.9,91.08,6100.0,82.4848,82.6481,82.4848,82.6481,6100.0
2016-02-26 11:50:00,91.06,91.06,90.97,91.05,5720.0,82.63,82.63,82.5483,82.6209,5720.0
2016-02-26 11:55:00,91.13,91.14,91.05,91.05,500.0,82.6935,82.7026,82.6209,82.6209,500.0
2016-02-26 12:00:00,90.97,90.97,90.87,90.92,2400.0,82.5483,82.5483,82.4576,82.5029,2400.0
2016-02-26 12:05:00,90.89,90.89,90.8,90.85,1008.0,82.4757,82.4757,82.394,82.4394,1008.0
2016-02-26 12:10:00,90.92,90.93,90.89,90.89,600.0,82.5029,82.512,82.4757,82.4757,600.0
2016-02-26 12:15:00,90.88,90.95,90.86,90.94,1400.0,82.4666,82.5302,82.4485,82.5211,1400.0
2016-02-26 12:20:00,90.88,90.94,90.88,90.94,419.0,82.4666,82.5211,82.4666,82.5211,419.0
2016-02-26 12:25:00,90.96,91.01,90.96,91.01,500.0,82.5392,82.5846,82.5392,82.5846,500.0
2016-02-26 12:30:00,90.97,90.97,90.97,90.97,100.0,82.5483,82.5483,82.5483,82.5483,100.0
2016-02-26 12:35:00,91.01,91.06,91.01,91.02,400.0,82.5846,82.63,82.5846,82.5937,400.0
2016-02-26 12:40:00,90.94,90.94,90.89,90.89,626.0,82.5211,82.5211,82.4757,82.4757,626.0
2016-02-26 12:45:00,90.88,90.9,90.87,90.9,737.0,82.4666,82.4848,82.4576,82.4848,737.0
2016-02-26 12:50:00,90.87,90.96,90.85,90.96,1400.0,82.4576,82.5392,82.4394,82.5392,1400.0
2016-02-26 12:55:00,91.0,91.02,90.98,91.02,1000.0,82.5755,82.5937,82.5574,82.5937,1000.0
2016-02-26 13:00:00,91.02,91.09,91.02,91.06,800.0,82.5937,82.6572,82.5937,82.63,800.0
2016-02-26 13:05:00,91.01,91.02,91.01,91.02,1000.0,82.5846,82.5937,82.5846,82.5937,1000.0
2016-02-26 13:10:00,91.06,91.08,90.99,90.99,2291.0,82.63,82.6481,82.5665,82.5665,2291.0
2016-02-26 13:15:00,90.99,90.99,90.91,90.91,500.0,82.5665,82.5665,82.4939,82.4939,500.0
2016-02-26 13:20:00,90.9,90.9,90.87,90.88,1000.0,82.4848,82.4848,82.4576,82.4666,1000.0
2016-02-26 13:25:00,90.9,90.93,90.82,90.83,1100.0,82.4848,82.512,82.4122,82.4213,1100.0
2016-02-26 13:30:00,90.85,90.86,90.8,90.84,1700.0,82.4394,82.4485,82.394,82.4303,1700.0
2016-02-26 13:35:00,90.81,90.95,90.81,90.95,1500.0,82.4031,82.5302,82.4031,82.5302,1500.0
2016-02-26 13:40:00,90.95,90.95,90.95,90.95,0.0,82.5302,82.5302,82.5302,82.5302,0.0
2016-02-26 13:45:00,90.81,90.86,90.81,90.85,973.0,82.4031,82.4485,82.4031,82.4394,973.0
2016-02-26 13:50:00,90.8,90.81,90.74,90.77,700.0,82.394,82.4031,82.3396,82.3668,700.0
2016-02-26 13:55:00,90.68,90.74,90.68,90.74,200.0,82.2852,82.3396,82.2852,82.3396,200.0
2016-02-26 14:00:00,90.76,90.83,90.76,90.8,1028.0,82.3578,82.4213,82.3578,82.394,1028.0
2016-02-26 14:05:00,90.82,90.86,90.81,90.84,725.0,82.4122,82.4485,82.4031,82.4303,725.0
2016-02-26 14:10:00,90.76,90.78,90.73,90.78,500.0,82.3578,82.3759,82.3305,82.3759,500.0
2016-02-26 14:15:00,90.76,90.85,90.76,90.83,400.0,82.3578,82.4394,82.3578,82.4213,400.0
2016-02-26 14:20:00,90.83,90.83,90.79,90.79,657.0,82.4213,82.4213,82.385,82.385,657.0
2016-02-26 14:25:00,90.83,90.88,90.83,90.88,400.0,82.4213,82.4666,82.4213,82.4666,400.0
2016-02-26 14:30:00,90.83,90.85,90.83,90.83,500.0,82.4213,82.4394,82.4213,82.4213,500.0
2016-02-26 14:35:00,90.82,90.82,90.73,90.73,1024.0,82.4122,82.4122,82.3305,82.3305,1024.0
2016-02-26 14:40:00,90.68,90.69,90.64,90.69,1500.0,82.2852,82.2942,82.2489,82.2942,1500.0
2016-02-26 14:45:00,90.7,90.84,90.7,90.78,1910.0,82.3033,82.4303,82.3033,82.3759,1910.0
2016-02-26 14:50:00,90.78,90.78,90.74,90.74,300.0,82.3759,82.3759,82.3396,82.3396,300.0
2016-02-26 14:55:00,90.76,90.77,90.7,90.7,1500.0,82.3578,82.3668,82.3033,82.3033,1500.0
2016-02-26 15:00:00,90.75,90.84,90.75,90.84,800.0,82.3487,82.4303,82.3487,82.4303,800.0
2016-02-26 15:05:00,90.8,90.8,90.8,90.8,100.0,82.394,82.394,82.394,82.394,100.0
2016-02-26 15:10:00,90.86,90.9,90.84,90.84,1300.0,82.4485,82.4848,82.4303,82.4303,1300.0
2016-02-26 15:15:00,90.86,90.93,90.86,90.92,1500.0,82.4485,82.512,82.4485,82.5029,1500.0
2016-02-26 15:20:00,90.94,90.94,90.86,90.88,1800.0,82.5211,82.5211,82.4485,82.4666,1800.0
2016-02-26 15:25:00,90.86,90.88,90.79,90.79,4500.0,82.4485,82.4666,82.385,82.385,4500.0
2016-02-26 15:30:00,90.77,90.94,90.77,90.85,2203.0,82.3668,82.5211,82.3668,82.4394,2203.0
2016-02-26 15:35:00,90.85,90.89,90.79,90.8,3296.0,82.4394,82.4757,82.385,82.394,3296.0
2016-02-26 15:40:00,90.83,90.91,90.8,90.85,3400.0,82.4213,82.4939,82.394,82.4394,3400.0
2016-02-26 15:45:00,90.86,90.9,90.83,90.9,2400.0,82.4485,82.4848,82.4213,82.4848,2400.0
2016-02-26 15:50:00,90.9,90.96,90.89,90.96,8950.0,82.4848,82.5392,82.4757,82.5392,8950.0
2016-02-26 15:55:00,90.93,90.96,90.8,90.81,22123.0,82.512,82.5392,82.394,82.4031,22123.0
2016-02-29 09:30:00,91.33,91.45,91.27,91.34,15723.0,82.875,82.9839,82.8205,82.8841,15723.0
2016-02-29 09:35:00,91.34,91.41,91.3,91.37,8729.0,82.8841,82.9476,82.8478,82.9113,8729.0
2016-02-29 09:40:00,91.35,91.42,91.27,91.37,8755.0,82.8931,82.9567,82.8205,82.9113,8755.0
2016-02-29 09:45:00,91.26,91.34,91.11,91.34,13484.0,82.8115,82.8841,82.6754,82.8841,13484.0
2016-02-29 09:50:00,91.35,91.5,91.35,91.47,4050.0,82.8931,83.0292,82.8931,83.002,4050.0
2016-02-29 09:55:00,91.42,91.56,91.4,91.5,4600.0,82.9567,83.0837,82.9385,83.0292,4600.0
2016-02-29 10:00:00,91.43,91.45,91.29,91.42,8018.0,82.9657,82.9839,82.8387,82.9567,8018.0
2016-02-29 10:05:00,91.45,91.55,91.4,91.42,2000.0,82.9839,83.0746,82.9385,82.9567,2000.0
2016-02-29 10:10:00,91.45,91.55,91.35,91.55,6700.0,82.9839,83.0746,82.8931,83.0746,6700.0
2016-02-29 10:15:00,91.5,91.53,91.49,91.53,600.0,83.0292,83.0565,83.0202,83.0565,600.0
2016-02-29 10:20:00,91.55,91.69,91.55,91.65,6780.0,83.0746,83.2017,83.0746,83.1654,6780.0
2016-02-29 10:25:00,91.65,91.65,91.54,91.57,7174.0,83.1654,83.1654,83.0655,83.0928,7174.0
2016-02-29 10:30:00,91.53,91.53,91.41,91.45,2600.0,83.0565,83.0565,82.9476,82.9839,2600.0
2016-02-29 10:35:00,91.48,91.48,91.34,91.4,1977.0,83.0111,83.0111,82.8841,82.9385,1977.0
2016-02-29 10:40:00,91.35,91.4,91.32,91.32,1243.0,82.8931,82.9385,82.8659,82.8659,1243.0
2016-02-29 10:45:00,91.39,91.41,91.33,91.38,1400.0,82.9294,82.9476,82.875,82.9204,1400.0
2016-02-29 10:50:00,91.35,91.47,91.35,91.47,642.0,82.8931,83.002,82.8931,83.002,642.0
2016-02-29 10:55:00,91.47,91.49,91.43,91.44,1400.0,83.002,83.0202,82.9657,82.9748,1400.0
2016-02-29 11:00:00,91.41,91.51,91.39,91.41,6709.0,82.9476,83.0383,82.9294,82.9476,6709.0
2016-02-29 11:05:00,91.45,91.49,91.45,91.49,600.0,82.9839,83.0202,82.9839,83.0202,600.0
2016-02-29 11:10:00,91.51,91.59,91.5,91.52,1300.0,83.0383,83.1109,83.0292,83.0474,1300.0
2016-02-29 11:15:00,91.52,91.6,91.48,91.6,1600.0,83.0474,83.12,83.0111,83.12,1600.0
2016-02-29 11:20:00,91.62,91.9,91.62,91.9,3200.0,83.1381,83.3922,83.1381,83.3922,3200.0
2016-02-29 11:25:00,91.99,92.0,91.82,91.84,2875.0,83.4739,83.483,83.3196,83.3378,2875.0
2016-02-29 11:30:00,91.82,91.86,91.82,91.86,2305.0,83.3196,83.3559,83.3196,83.3559,2305.0
2016-02-29 11:35:00,91.85,92.04,91.82,92.01,7510.0,83.3468,83.5193,83.3196,83.492,7510.0
2016-02-29 11:40:00,92.03,92.09,92.03,92.06,4300.0,83.5102,83.5646,83.5102,83.5374,4300.0
2016-02-29 11:45:00,92.06,92.19,92.05,92.12,8755.0,83.5374,83.6554,83.5283,83.5918,8755.0
2016-02-29 11:50:00,92.1,92.1,92.07,92.08,3600.0,83.5737,83.5737,83.5465,83.5556,3600.0
2016-02-29 11:55:00,92.05,92.12,92.05,92.07,5100.0,83.5283,83.5918,83.5283,83.5465,5100.0
2016-02-29 12:00:00,92.06,92.1,92.06,92.06,800.0,83.5374,83.5737,83.5374,83.5374,800.0
2016-02-29 12:05:00,92.05,92.05,91.95,91.99,900.0,83.5283,83.5283,83.4376,83.4739,900.0
2016-02-29 12:10:00,92.0,92.06,91.94,92.01,8845.0,83.483,83.5374,83.4285,83.492,8845.0
2016-02-29 12:15:00,92.02,92.07,92.02,92.06,500.0,83.5011,83.5465,83.5011,83.5374,500.0
2016-02-29 12:20:00,92.07,92.09,92.0,92.01,1900.0,83.5465,83.5646,83.483,83.492,1900.0
2016-02-29 12:25:00,92.02,92.02,91.98,92.01,900.0,83.5011,83.5011,83.4648,83.492,900.0
2016-02-29 12:30:00,92.0,92.0,91.96,91.96,200.0,83.483,83.483,83.4467,83.4467,200.0
2016-02-29 12:35:00,92.01,92.02,91.89,91.9,4158.0,83.492,83.5011,83.3831,83.3922,4158.0
2016-02-29 12:40:00,91.88,91.96,91.88,91.96,1686.0,83.3741,83.4467,83.3741,83.4467,1686.0
2016-02-29 12:45:00,92.01,92.01,91.94,91.98,500.0,83.492,83.492,83.4285,83.4648,500.0
2016-02-29 12:50:00,91.96,92.06,91.93,92.06,900.0,83.4467,83.5374,83.4194,83.5374,900.0
2016-02-29 12:55:00,92.08,92.1,92.0,92.05,1064.0,83.5556,83.5737,83.483,83.5283,1064.0
2016-02-29 13:00:00,92.02,92.02,91.97,91.98,600.0,83.5011,83.5011,83.4557,83.4648,600.0
2016-02-29 13:05:00,91.98,92.05,91.96,92.05,2105.0,83.4648,83.5283,83.4467,83.5283,2105.0
2016-02-29 13:10:00,92.01,92.01,91.95,92.0,3922.0,83.492,83.492,83.4376,83.483,3922.0
2016-02-29 13:15:00,91.97,92.02,91.96,92.0,1200.0,83.4557,83.5011,83.4467,83.483,1200.0
2016-02-29 13:20:00,91.97,92.02,91.94,91.94,1697.0,83.4557,83.5011,83.4285,83.4285,1697.0
2016-02-29 13:25:00,91.95,92.0,91.92,91.94,1800.0,83.4376,83.483,83.4104,83.4285,1800.0
2016-02-29 13:30:00,91.81,91.81,91.8,91.8,350.0,83.3105,83.3105,83.3015,83.3015,350.0
2016-02-29 13:35:00,91.8,91.83,91.76,91.82,700.0,83.3015,83.3287,83.2652,83.3196,700.0
2016-02-29 13:40:00,91.82,91.82,91.69,91.71,800.0,83.3196,83.3196,83.2017,83.2198,800.0
2016-02-29 13:45:00,91.74,91.74,91.7,91.7,400.0,83.247,83.247,83.2107,83.2107,400.0
2016-02-29 13:50:00,91.72,91.73,91.67,91.67,1300.0,83.2289,83.238,83.1835,83.1835,1300.0
2016-02-29 13:55:00,91.66,91.71,91.64,91.71,1000.0,83.1744,83.2198,83.1563,83.2198,1000.0
2016-02-29 14:00:00,91.68,91.72,91.65,91.67,2612.0,83.1926,83.2289,83.1654,83.1835,2612.0
2016-02-29 14:05:00,91.66,91.67,91.52,91.52,400.0,83.1744,83.1835,83.0474,83.0474,400.0
2016-02-29 14:10:00,91.46,91.51,91.44,91.44,6169.0,82.9929,83.0383,82.9748,82.9748,6169.0
2016-02-29 14:15:00,91.43,91.43,91.27,91.32,6497.0,82.9657,82.9657,82.8205,82.8659,6497.0
2016-02-29 14:20:00,91.24,91.27,91.15,91.24,2600.0,82.7933,82.8205,82.7116,82.7933,2600.0
2016-02-29 14:25:00,91.2,91.31,91.19,91.23,3525.0,82.757,82.8568,82.7479,82.7842,3525.0
2016-02-29 14:30:00,91.23,91.35,91.22,91.25,1649.0,82.7842,82.8931,82.7752,82.8024,1649.0
2016-02-29 14:35:00,91.28,91.36,91.26,91.36,2400.0,82.8296,82.9022,82.8115,82.9022,2400.0
2016-02-29 14:40:00,91.35,91.35,91.29,91.29,1100.0,82.8931,82.8931,82.8387,82.8387,1100.0
2016-02-29 14:45:00,91.29,91.29,91.27,91.27,400.0,82.8387,82.8387,82.8205,82.8205,400.0
2016-02-29 14:50:00,91.31,91.39,91.31,91.34,2507.0,82.8568,82.9294,82.8568,82.8841,2507.0
2016-02-29 14:55:00,91.35,91.38,91.28,91.31,900.0,82.8931,82.9204,82.8296,82.8568,900.0
2016-02-29 15:00:00,91.32,91.32,91.19,91.3,700.0,82.8659,82.8659,82.7479,82.8478,700.0
2016-02-29 15:05:00,91.26,91.26,91.15,91.2,600.0,82.8115,82.8115,82.7116,82.757,600.0
2016-02-29 15:10:00,91.19,91.19,91.07,91.12,1400.0,82.7479,82.7479,82.6391,82.6844,1400.0
2016-02-29 15:15:00,91.13,91.13,91.07,91.08,1522.0,82.6935,82.6935,82.6391,82.6481,1522.0
2016-02-29 15:20:00,91.14,91.23,91.13,91.19,2200.0,82.7026,82.7842,82.6935,82.7479,2200.0
2016-02-29 15:25:00,91.19,91.33,91.18,91.33,3025.0,82.7479,82.875,82.7389,82.875,3025.0
2016-02-29 15:30:00,91.29,91.36,91.24,91.31,5603.0,82.8387,82.9022,82.7933,82.8568,5603.0
2016-02-29 15:35:00,91.32,91.46,91.29,91.46,7315.0,82.8659,82.9929,82.8387,82.9929,7315.0
2016-02-29 15:40:00,91.46,91.48,91.41,91.46,4300.0,82.9929,83.0111,82.9476,82.9929,4300.0
2016-02-29 15:45:00,91.45,91.45,91.37,91.38,4925.0,82.9839,82.9839,82.9113,82.9204,4925.0
2016-02-29 15:50:00,91.36,91.36,91.22,91.24,6700.0,82.9022,82.9022,82.7752,82.7933,6700.0
2016-02-29 15:55:00,91.26,91.26,91.05,91.05,38835.0,82.8115,82.8115,82.6209,82.6209,38835.0
2016-03-01 09:30:00,92.96,93.04,92.74,92.77,27787.0,84.3541,84.4267,84.1545,84.1817,27787.0
2016-03-01 09:35:00,92.77,92.82,92.63,92.71,9906.0,84.1817,84.227,84.0546,84.1272,9906.0
2016-03-01 09:40:00,92.7,92.77,92.66,92.7,8707.0,84.1182,84.1817,84.0819,84.1182,8707.0
2016-03-01 09:45:00,92.75,92.77,92.64,92.77,9498.0,84.1635,84.1817,84.0637,84.1817,9498.0
2016-03-01 09:50:00,92.83,92.91,92.8,92.84,4817.0,84.2361,84.3087,84.2089,84.2452,4817.0
2016-03-01 09:55:00,92.8,92.87,92.75,92.81,1797.0,84.2089,84.2724,84.1635,84.218,1797.0
2016-03-01 10:00:00,92.85,93.03,92.85,92.92,7887.0,84.2543,84.4176,84.2543,84.3178,7887.0
2016-03-01 10:05:00,92.91,93.03,92.9,93.03,8868.0,84.3087,84.4176,84.2996,84.4176,8868.0
2016-03-01 10:10:00,93.04,93.07,92.91,93.0,4806.0,84.4267,84.4539,84.3087,84.3904,4806.0
2016-03-01 10:15:00,93.02,93.02,92.86,92.86,4000.0,84.4085,84.4085,84.2633,84.2633,4000.0
2016-03-01 10:20:00,92.97,93.06,92.96,93.02,3050.0,84.3632,84.4448,84.3541,84.4085,3050.0
2016-03-01 10:25:00,93.03,93.03,92.94,93.0,4260.0,84.4176,84.4176,84.3359,84.3904,4260.0
2016-03-01 10:30:00,93.0,93.12,92.99,93.02,4550.0,84.3904,84.4993,84.3813,84.4085,4550.0
2016-03-01 10:35:00,93.06,93.07,92.98,93.07,1584.0,84.4448,84.4539,84.3722,84.4539,1584.0
2016-03-01 10:40:00,93.09,93.31,93.09,93.29,6766.0,84.472,84.6717,84.472,84.6535,6766.0
2016-03-01 10:45:00,93.25,93.26,93.2,93.23,2800.0,84.6172,84.6263,84.5719,84.5991,2800.0
2016-03-01 10:50:00,93.16,93.16,92.96,93.14,5500.0,84.5356,84.5356,84.3541,84.5174,5500.0
2016-03-01 10:55:00,93.12,93.17,93.04,93.12,1800.0,84.4993,84.5446,84.4267,84.4993,1800.0
2016-03-01 11:00:00,93.12,93.2,93.1,93.15,8900.0,84.4993,84.5719,84.4811,84.5265,8900.0
2016-03-01 11:05:00,93.13,93.18,93.02,93.13,46136.0,84.5083,84.5537,84.4085,84.5083,46136.0
2016-03-01 11:10:00,93.13,93.17,93.03,93.12,4315.0,84.5083,84.5446,84.4176,84.4993,4315.0
2016-03-01 11:15:00,93.06,93.19,93.05,93.19,20400.0,84.4448,84.5628,84.4358,84.5628,20400.0
2016-03-01 11:20:00,93.2,93.37,93.19,93.31,17437.0,84.5719,84.7261,84.5628,84.6717,17437.0
2016-03-01 11:25:00,93.35,93.44,93.32,93.32,8932.0,84.708,84.7896,84.6808,84.6808,8932.0
2016-03-01 11:30:00,93.34,93.36,93.33,93.35,934.0,84.6989,84.7171,84.6898,84.708,934.0
2016-03-01 11:35:00,93.33,93.49,93.33,93.49,2100.0,84.6898,84.835,84.6898,84.835,2100.0
2016-03-01 11:40:00,93.5,93.6,93.5,93.56,3236.0,84.8441,84.9348,84.8441,84.8985,3236.0
2016-03-01 11:45:00,93.53,93.66,93.53,93.66,1300.0,84.8713,84.9893,84.8713,84.9893,1300.0
2016-03-01 11:50:00,93.64,93.76,93.6,93.75,7000.0,84.9711,85.08,84.9348,85.0709,7000.0
2016-03-01 11:55:00,93.71,93.94,93.71,93.76,9899.0,85.0347,85.2434,85.0347,85.08,9899.0
2016-03-01 12:00:00,93.76,93.79,93.74,93.79,4165.0,85.08,85.1072,85.0619,85.1072,4165.0
2016-03-01 12:05:00,93.85,93.85,93.78,93.78,400.0,85.1617,85.1617,85.0982,85.0982,400.0
2016-03-01 12:10:00,93.72,93.72,93.56,93.6,1900.0,85.0437,85.0437,84.8985,84.9348,1900.0
2016-03-01 12:15:00,93.52,93.63,93.48,93.63,4500.0,84.8622,84.9621,84.8259,84.9621,4500.0
2016-03-01 12:20:00,93.65,93.65,93.58,93.65,2200.0,84.9802,84.9802,84.9167,84.9802,2200.0
2016-03-01 12:25:00,93.69,93.76,93.69,93.76,300.0,85.0165,85.08,85.0165,85.08,300.0
2016-03-01 12:30:00,93.72,93.72,93.55,93.7,8459.0,85.0437,85.0437,84.8895,85.0256,8459.0
2016-03-01 12:35:00,93.69,93.69,93.62,93.62,1300.0,85.0165,85.0165,84.953,84.953,1300.0
2016-03-01 12:40:00,93.64,93.66,93.49,93.59,5600.0,84.9711,84.9893,84.835,84.9258,5600.0
2016-03-01 12:45:00,93.6,93.6,93.5,93.52,500.0,84.9348,84.9348,84.8441,84.8622,500.0
2016-03-01 12:50:00,93.51,93.51,93.45,93.51,900.0,84.8532,84.8532,84.7987,84.8532,900.0
2016-03-01 12:55:00,93.53,93.55,93.43,93.49,2050.0,84.8713,84.8895,84.7806,84.835,2050.0
2016-03-01 13:00:00,93.5,93.5,93.32,93.35,1100.0,84.8441,84.8441,84.6808,84.708,1100.0
2016-03-01 13:05:00,93.32,93.46,93.32,93.43,800.0,84.6808,84.8078,84.6808,84.7806,800.0
2016-03-01 13:10:00,93.43,93.5,93.34,93.5,10130.0,84.7806,84.8441,84.6989,84.8441,10130.0
2016-03-01 13:15:00,93.48,93.48,93.37,93.37,200.0,84.8259,84.8259,84.7261,84.7261,200.0
2016-03-01 13:20:00,93.41,93.56,93.41,93.56,3500.0,84.7624,84.8985,84.7624,84.8985,3500.0
2016-03-01 13:25:00,93.42,93.47,93.36,93.47,1200.0,84.7715,84.8169,84.7171,84.8169,1200.0
2016-03-01 13:30:00,93.49,93.51,93.44,93.51,2100.0,84.835,84.8532,84.7896,84.8532,2100.0
2016-03-01 13:35:00,93.51,93.51,93.5,93.5,455.0,84.8532,84.8532,84.8441,84.8441,455.0
2016-03-01 13:40:00,93.49,93.55,93.49,93.54,901.0,84.835,84.8895,84.835,84.8804,901.0
2016-03-01 13:45:00,93.49,93.5,93.43,93.43,1200.0,84.835,84.8441,84.7806,84.7806,1200.0
2016-03-01 13:50:00,93.51,93.51,93.37,93.38,1699.0,84.8532,84.8532,84.7261,84.7352,1699.0
2016-03-01 13:55:00,93.45,93.54,93.37,93.51,3200.0,84.7987,84.8804,84.7261,84.8532,3200.0
2016-03-01 14:00:00,93.44,93.45,93.4,93.43,2677.0,84.7896,84.7987,84.7534,84.7806,2677.0
2016-03-01 14:05:00,93.39,93.46,93.38,93.4,1500.0,84.7443,84.8078,84.7352,84.7534,1500.0
2016-03-01 14:10:00,93.41,93.45,93.37,93.38,2300.0,84.7624,84.7987,84.7261,84.7352,2300.0
2016-03-01 14:15:00,93.36,93.44,93.32,93.43,5906.0,84.7171,84.7896,84.6808,84.7806,5906.0
2016-03-01 14:20:00,93.43,93.43,93.36,93.41,2356.0,84.7806,84.7806,84.7171,84.7624,2356.0
2016-03-01 14:25:00,93.42,93.53,93.39,93.52,3776.0,84.7715,84.8713,84.7443,84.8622,3776.0
2016-03-01 14:30:00,93.58,93.59,93.53,93.59,1221.0,84.9167,84.9258,84.8713,84.9258,1221.0
2016-03-01 14:35:00,93.59,93.61,93.51,93.51,2100.0,84.9258,84.9439,84.8532,84.8532,2100.0
2016-03-01 14:40:00,93.56,93.65,93.56,93.61,1600.0,84.8985,84.9802,84.8985,84.9439,1600.0
2016-03-01 14:45:00,93.62,93.66,93.58,93.62,3800.0,84.953,84.9893,84.9167,84.953,3800.0
2016-03-01 14:50:00,93.63,93.75,93.63,93.69,3701.0,84.9621,85.0709,84.9621,85.0165,3701.0
2016-03-01 14:55:00,93.65,93.71,93.65,93.66,2600.0,84.9802,85.0347,84.9802,84.9893,2600.0
2016-03-01 15:00:00,93.64,93.77,93.64,93.67,1300.0,84.9711,85.0891,84.9711,84.9984,1300.0
2016-03-01 15:05:00,93.67,93.73,93.66,93.67,10527.0,84.9984,85.0528,84.9893,84.9984,10527.0
2016-03-01 15:10:00,93.72,93.72,93.64,93.67,1188.0,85.0437,85.0437,84.9711,84.9984,1188.0
2016-03-01 15:15:00,93.67,93.67,93.58,93.6,8100.0,84.9984,84.9984,84.9167,84.9348,8100.0
2016-03-01 15:20:00,93.59,93.63,93.58,93.6,4100.0,84.9258,84.9621,84.9167,84.9348,4100.0
2016-03-01 15:25:00,93.6,93.62,93.54,93.59,7900.0,84.9348,84.953,84.8804,84.9258,7900.0
2016-03-01 15:30:00,93.6,93.64,93.58,93.59,4300.0,84.9348,84.9711,84.9167,84.9258,4300.0
2016-03-01 15:35:00,93.61,93.65,93.56,93.56,3100.0,84.9439,84.9802,84.8985,84.8985,3100.0
2016-03-01 15:40:00,93.55,93.57,93.5,93.57,3765.0,84.8895,84.9076,84.8441,84.9076,3765.0
2016-03-01 15:45:00,93.55,93.61,93.54,93.6,6383.0,84.8895,84.9439,84.8804,84.9348,6383.0
2016-03-01 15:50:00,93.61,93.69,93.61,93.69,9805.0,84.9439,85.0165,84.9439,85.0165,9805.0
2016-03-01 15:55:00,93.69,93.84,93.68,93.84,28367.0,85.0165,85.1526,85.0074,85.1526,28367.0
2016-03-02 09:30:00,92.54,92.61,92.16,92.22,50494.0,83.973,84.0365,83.6281,83.6826,50494.0
2016-03-02 09:35:00,92.09,92.22,92.09,92.14,14299.0,83.5646,83.6826,83.5646,83.61,14299.0
2016-03-02 09:40:00,92.21,92.54,92.18,92.54,11609.0,83.6735,83.973,83.6463,83.973,11609.0
2016-03-02 09:45:00,92.48,92.67,92.48,92.62,12435.0,83.9185,84.0909,83.9185,84.0456,12435.0
2016-03-02 09:50:00,92.64,92.64,92.47,92.53,8593.0,84.0637,84.0637,83.9094,83.9639,8593.0
2016-03-02 09:55:00,92.51,92.58,92.5,92.56,4005.0,83.9457,84.0093,83.9367,83.9911,4005.0
2016-03-02 10:00:00,92.57,92.66,92.56,92.64,7514.0,84.0002,84.0819,83.9911,84.0637,7514.0
2016-03-02 10:05:00,92.6,92.75,92.55,92.71,4598.0,84.0274,84.1635,83.982,84.1272,4598.0
2016-03-02 10:10:00,92.7,92.81,92.68,92.78,5926.0,84.1182,84.218,84.1,84.1907,5926.0
2016-03-02 10:15:00,92.79,92.87,92.77,92.83,11062.0,84.1998,84.2724,84.1817,84.2361,11062.0
2016-03-02 10:20:00,92.83,92.87,92.8,92.82,11549.0,84.2361,84.2724,84.2089,84.227,11549.0
2016-03-02 10:25:00,92.8,92.8,92.71,92.75,900.0,84.2089,84.2089,84.1272,84.1635,900.0
2016-03-02 10:30:00,92.76,92.76,92.57,92.61,10874.0,84.1726,84.1726,84.0002,84.0365,10874.0
2016-03-02 10:35:00,92.63,92.63,92.48,92.49,1815.0,84.0546,84.0546,83.9185,83.9276,1815.0
2016-03-02 10:40:00,92.48,92.48,92.31,92.38,7100.0,83.9185,83.9185,83.7643,83.8278,7100.0
2016-03-02 10:45:00,92.45,92.47,92.37,92.45,2300.0,83.8913,83.9094,83.8187,83.8913,2300.0
2016-03-02 10:50:00,92.45,92.48,92.39,92.43,6364.0,83.8913,83.9185,83.8369,83.8731,6364.0
2016-03-02 10:55:00,92.46,92.57,92.46,92.57,13378.0,83.9004,84.0002,83.9004,84.0002,13378.0
2016-03-02 11:00:00,92.57,92.72,92.57,92.68,4420.0,84.0002,84.1363,84.0002,84.1,4420.0
2016-03-02 11:05:00,92.67,92.77,92.67,92.7,10117.0,84.0909,84.1817,84.0909,84.1182,10117.0
2016-03-02 11:10:00,92.72,92.73,92.63,92.64,2534.0,84.1363,84.1454,84.0546,84.0637,2534.0
2016-03-02 11:15:00,92.65,92.69,92.6,92.65,12888.0,84.0728,84.1091,84.0274,84.0728,12888.0
2016-03-02 11:20:00,92.7,92.88,92.7,92.84,5797.0,84.1182,84.2815,84.1182,84.2452,5797.0
2016-03-02 11:25:00,92.84,92.88,92.78,92.79,9409.0,84.2452,84.2815,84.1907,84.1998,9409.0
2016-03-02 11:30:00,92.85,92.92,92.78,92.85,15341.0,84.2543,84.3178,84.1907,84.2543,15341.0
2016-03-02 11:35:00,92.88,92.89,92.85,92.86,400.0,84.2815,84.2906,84.2543,84.2633,400.0
2016-03-02 11:40:00,92.83,92.89,92.83,92.89,14777.0,84.2361,84.2906,84.2361,84.2906,14777.0
2016-03-02 11:45:00,92.87,92.88,92.79,92.88,1600.0,84.2724,84.2815,84.1998,84.2815,1600.0
2016-03-02 11:50:00,92.89,92.9,92.86,92.86,1800.0,84.2906,84.2996,84.2633,84.2633,1800.0
2016-03-02 11:55:00,92.86,92.86,92.74,92.75,1400.0,84.2633,84.2633,84.1545,84.1635,1400.0
2016-03-02 12:00:00,92.74,92.83,92.71,92.75,8500.0,84.1545,84.2361,84.1272,84.1635,8500.0
2016-03-02 12:05:00,92.75,92.83,92.72,92.81,2300.0,84.1635,84.2361,84.1363,84.218,2300.0
2016-03-02 12:10:00,92.78,92.84,92.73,92.83,5000.0,84.1907,84.2452,84.1454,84.2361,5000.0
2016-03-02 12:15:00,92.86,92.88,92.82,92.88,880.0,84.2633,84.2815,84.227,84.2815,880.0
2016-03-02 12:20:00,92.89,92.9,92.78,92.82,1970.0,84.2906,84.2996,84.1907,84.227,1970.0
2016-03-02 12:25:00,92.81,92.85,92.81,92.82,450.0,84.218,84.2543,84.218,84.227,450.0
2016-03-02 12:30:00,92.85,92.85,92.83,92.83,1300.0,84.2543,84.2543,84.2361,84.2361,1300.0
2016-03-02 12:35:00,92.84,92.93,92.84,92.89,3600.0,84.2452,84.3269,84.2452,84.2906,3600.0
2016-03-02 12:40:00,92.97,92.99,92.96,92.97,400.0,84.3632,84.3813,84.3541,84.3632,400.0
2016-03-02 12:45:00,92.96,93.05,92.93,93.01,6719.0,84.3541,84.4358,84.3269,84.3995,6719.0
2016-03-02 12:50:00,92.99,93.03,92.97,93.01,4555.0,84.3813,84.4176,84.3632,84.3995,4555.0
2016-03-02 12:55:00,92.98,93.06,92.98,93.06,800.0,84.3722,84.4448,84.3722,84.4448,800.0
2016-03-02 13:00:00,93.07,93.13,93.05,93.06,2460.0,84.4539,84.5083,84.4358,84.4448,2460.0
2016-03-02 13:05:00,93.13,93.14,93.13,93.14,9819.0,84.5083,84.5174,84.5083,84.5174,9819.0
2016-03-02 13:10:00,93.13,93.15,93.09,93.09,2617.0,84.5083,84.5265,84.472,84.472,2617.0
2016-03-02 13:15:00,93.07,93.07,93.04,93.06,400.0,84.4539,84.4539,84.4267,84.4448,400.0
2016-03-02 13:20:00,93.07,93.07,93.04,93.04,300.0,84.4539,84.4539,84.4267,84.4267,300.0
2016-03-02 13:25:00,93.04,93.04,93.04,93.04,0.0,84.4267,84.4267,84.4267,84.4267,0.0
2016-03-02 13:30:00,93.17,93.17,93.13,93.13,200.0,84.5446,84.5446,84.5083,84.5083,200.0
2016-03-02 13:35:00,93.13,93.13,93.13,93.13,100.0,84.5083,84.5083,84.5083,84.5083,100.0
2016-03-02 13:40:00,93.17,93.18,93.14,93.14,430.0,84.5446,84.5537,84.5174,84.5174,430.0
2016-03-02 13:45:00,93.15,93.2,93.15,93.2,300.0,84.5265,84.5719,84.5265,84.5719,300.0
2016-03-02 13:50:00,93.2,93.2,93.13,93.15,700.0,84.5719,84.5719,84.5083,84.5265,700.0
2016-03-02 13:55:00,93.16,93.16,93.07,93.07,1000.0,84.5356,84.5356,84.4539,84.4539,1000.0
2016-03-02 14:00:00,93.02,93.05,92.97,93.01,16385.0,84.4085,84.4358,84.3632,84.3995,16385.0
2016-03-02 14:05:00,93.01,93.02,92.83,92.87,3599.0,84.3995,84.4085,84.2361,84.2724,3599.0
2016-03-02 14:10:00,92.82,92.83,92.82,92.83,200.0,84.227,84.2361,84.227,84.2361,200.0
2016-03-02 14:15:00,92.81,92.82,92.73,92.75,1501.0,84.218,84.227,84.1454,84.1635,1501.0
2016-03-02 14:20:00,92.76,92.79,92.76,92.79,800.0,84.1726,84.1998,84.1726,84.1998,800.0
2016-03-02 14:25:00,92.87,92.92,92.85,92.89,5400.0,84.2724,84.3178,84.2543,84.2906,5400.0
2016-03-02 14:30:00,92.9,92.98,92.89,92.98,600.0,84.2996,84.3722,84.2906,84.3722,600.0
2016-03-02 14:35:00,92.97,93.0,92.97,93.0,500.0,84.3632,84.3904,84.3632,84.3904,500.0
2016-03-02 14:40:00,93.01,93.12,93.01,93.05,1150.0,84.3995,84.4993,84.3995,84.4358,1150.0
2016-03-02 14:45:00,93.0,93.0,92.95,92.98,1600.0,84.3904,84.3904,84.345,84.3722,1600.0
2016-03-02 14:50:00,93.02,93.05,92.97,92.98,1600.0,84.4085,84.4358,84.3632,84.3722,1600.0
2016-03-02 14:55:00,93.02,93.02,92.98,93.01,1510.0,84.4085,84.4085,84.3722,84.3995,1510.0
2016-03-02 15:00:00,93.0,93.02,92.98,92.98,900.0,84.3904,84.4085,84.3722,84.3722,900.0
2016-03-02 15:05:00,92.97,93.03,92.97,93.0,16721.0,84.3632,84.4176,84.3632,84.3904,16721.0
2016-03-02 15:10:00,93.02,93.05,93.02,93.04,1100.0,84.4085,84.4358,84.4085,84.4267,1100.0
2016-03-02 15:15:00,93.05,93.09,93.0,93.04,2300.0,84.4358,84.472,84.3904,84.4267,2300.0
2016-03-02 15:20:00,93.05,93.12,93.04,93.09,1595.0,84.4358,84.4993,84.4267,84.472,1595.0
2016-03-02 15:25:00,93.11,93.11,93.02,93.07,2100.0,84.4902,84.4902,84.4085,84.4539,2100.0
2016-03-02 15:30:00,93.07,93.11,93.02,93.11,2700.0,84.4539,84.4902,84.4085,84.4902,2700.0
2016-03-02 15:35:00,93.09,93.16,93.08,93.09,2700.0,84.472,84.5356,84.463,84.472,2700.0
2016-03-02 15:40:00,93.12,93.19,93.11,93.19,1604.0,84.4993,84.5628,84.4902,84.5628,1604.0
2016-03-02 15:45:00,93.21,93.23,93.17,93.21,2300.0,84.5809,84.5991,84.5446,84.5809,2300.0
2016-03-02 15:50:00,93.2,93.27,93.16,93.27,7926.0,84.5719,84.6354,84.5356,84.6354,7926.0
2016-03-02 15:55:00,93.28,93.35,93.25,93.31,9380.0,84.6445,84.708,84.6172,84.6717,9380.0
2016-03-03 09:30:00,92.82,93.09,92.76,93.08,27209.0,84.227,84.472,84.1726,84.463,27209.0
2016-03-03 09:35:00,93.12,93.33,93.12,93.24,21307.0,84.4993,84.6898,84.4993,84.6082,21307.0
2016-03-03 09:40:00,93.26,93.32,93.19,93.27,12692.0,84.6263,84.6808,84.5628,84.6354,12692.0
2016-03-03 09:45:00,93.32,93.34,93.06,93.06,4808.0,84.6808,84.6989,84.4448,84.4448,4808.0
2016-03-03 09:50:00,93.09,93.12,93.07,93.11,1000.0,84.472,84.4993,84.4539,84.4902,1000.0
2016-03-03 09:55:00,93.1,93.13,92.97,93.09,4120.0,84.4811,84.5083,84.3632,84.472,4120.0
2016-03-03 10:00:00,93.01,93.26,93.01,93.26,5430.0,84.3995,84.6263,84.3995,84.6263,5430.0
2016-03-03 10:05:00,93.24,93.24,93.09,93.13,10612.0,84.6082,84.6082,84.472,84.5083,10612.0
2016-03-03 10:10:00,93.13,93.18,93.07,93.09,12553.0,84.5083,84.5537,84.4539,84.472,12553.0
2016-03-03 10:15:00,93.08,93.2,93.08,93.19,1400.0,84.463,84.5719,84.463,84.5628,1400.0
2016-03-03 10:20:00,93.13,93.21,93.1,93.2,3599.0,84.5083,84.5809,84.4811,84.5719,3599.0
2016-03-03 10:25:00,93.18,93.24,93.17,93.19,1430.0,84.5537,84.6082,84.5446,84.5628,1430.0
2016-03-03 10:30:00,93.25,93.25,93.15,93.18,600.0,84.6172,84.6172,84.5265,84.5537,600.0
2016-03-03 10:35:00,93.19,93.2,93.13,93.17,19676.0,84.5628,84.5719,84.5083,84.5446,19676.0
2016-03-03 10:40:00,93.2,93.22,93.12,93.22,1100.0,84.5719,84.59,84.4993,84.59,1100.0
2016-03-03 10:45:00,93.24,93.41,93.24,93.39,2300.0,84.6082,84.7624,84.6082,84.7443,2300.0
2016-03-03 10:50:00,93.39,93.47,93.39,93.43,3901.0,84.7443,84.8169,84.7443,84.7806,3901.0
2016-03-03 10:55:00,93.46,93.63,93.46,93.61,3100.0,84.8078,84.9621,84.8078,84.9439,3100.0
2016-03-03 11:00:00,93.63,93.66,93.59,93.62,3889.0,84.9621,84.9893,84.9258,84.953,3889.0
2016-03-03 11:05:00,93.62,93.62,93.57,93.6,5935.0,84.953,84.953,84.9076,84.9348,5935.0
2016-03-03 11:10:00,93.62,93.68,93.6,93.63,2298.0,84.953,85.0074,84.9348,84.9621,2298.0
2016-03-03 11:15:00,93.71,93.8,93.7,93.79,4126.0,85.0347,85.1163,85.0256,85.1072,4126.0
2016-03-03 11:20:00,93.78,93.8,93.57,93.64,3300.0,85.0982,85.1163,84.9076,84.9711,3300.0
2016-03-03 11:25:00,93.68,93.77,93.68,93.77,2972.0,85.0074,85.0891,85.0074,85.0891,2972.0
2016-03-03 11:30:00,93.69,93.87,93.68,93.86,7372.0,85.0165,85.1798,85.0074,85.1708,7372.0
2016-03-03 11:35:00,93.86,93.93,93.79,93.82,6118.0,85.1708,85.2343,85.1072,85.1345,6118.0
2016-03-03 11:40:00,93.82,93.82,93.73,93.73,200.0,85.1345,85.1345,85.0528,85.0528,200.0
2016-03-03 11:45:00,93.71,93.74,93.71,93.74,200.0,85.0347,85.0619,85.0347,85.0619,200.0
2016-03-03 11:50:00,93.76,93.76,93.58,93.58,1200.0,85.08,85.08,84.9167,84.9167,1200.0
2016-03-03 11:55:00,93.68,93.7,93.68,93.7,500.0,85.0074,85.0256,85.0074,85.0256,500.0
2016-03-03 12:00:00,93.7,93.73,93.64,93.67,1000.0,85.0256,85.0528,84.9711,84.9984,1000.0
2016-03-03 12:05:00,93.64,93.76,93.63,93.76,1346.0,84.9711,85.08,84.9621,85.08,1346.0
2016-03-03 12:10:00,93.76,93.76,93.61,93.61,700.0,85.08,85.08,84.9439,84.9439,700.0
2016-03-03 12:15:00,93.59,93.59,93.52,93.53,700.0,84.9258,84.9258,84.8622,84.8713,700.0
2016-03-03 12:20:00,93.49,93.55,93.48,93.55,1052.0,84.835,84.8895,84.8259,84.8895,1052.0
2016-03-03 12:25:00,93.61,93.61,93.56,93.56,400.0,84.9439,84.9439,84.8985,84.8985,400.0
2016-03-03 12:30:00,93.55,93.62,93.55,93.58,900.0,84.8895,84.953,84.8895,84.9167,900.0
2016-03-03 12:35:00,93.57,93.69,93.56,93.69,2000.0,84.9076,85.0165,84.8985,85.0165,2000.0
2016-03-03 12:40:00,93.7,93.76,93.7,93.75,1045.0,85.0256,85.08,85.0256,85.0709,1045.0
2016-03-03 12:45:00,93.73,93.78,93.72,93.76,1000.0,85.0528,85.0982,85.0437,85.08,1000.0
2016-03-03 12:50:00,93.73,93.73,93.73,93.73,200.0,85.0528,85.0528,85.0528,85.0528,200.0
2016-03-03 12:55:00,93.73,93.73,93.73,93.73,0.0,85.0528,85.0528,85.0528,85.0528,0.0
2016-03-03 13:00:00,93.79,93.94,93.79,93.94,1500.0,85.1072,85.2434,85.1072,85.2434,1500.0
2016-03-03 13:05:00,93.92,93.92,93.87,93.92,7200.0,85.2252,85.2252,85.1798,85.2252,7200.0
2016-03-03 13:10:00,93.92,93.97,93.91,93.92,1773.0,85.2252,85.2706,85.2161,85.2252,1773.0
2016-03-03 13:15:00,93.95,93.97,93.88,93.96,14400.0,85.2524,85.2706,85.1889,85.2615,14400.0
2016-03-03 13:20:00,93.97,94.01,93.96,94.0,1793.0,85.2706,85.3069,85.2615,85.2978,1793.0
2016-03-03 13:25:00,93.98,94.01,93.91,94.01,4500.0,85.2797,85.3069,85.2161,85.3069,4500.0
2016-03-03 13:30:00,94.02,94.07,94.02,94.05,1174.0,85.316,85.3613,85.316,85.3432,1174.0
2016-03-03 13:35:00,94.08,94.11,94.08,94.1,1270.0,85.3704,85.3976,85.3704,85.3885,1270.0
2016-03-03 13:40:00,94.09,94.1,94.03,94.06,1100.0,85.3795,85.3885,85.325,85.3522,1100.0
2016-03-03 13:45:00,94.06,94.12,94.06,94.12,634.0,85.3522,85.4067,85.3522,85.4067,634.0
2016-03-03 13:50:00,94.17,94.17,94.1,94.1,734.0,85.4521,85.4521,85.3885,85.3885,734.0
2016-03-03 13:55:00,94.1,94.2,94.1,94.2,1000.0,85.3885,85.4793,85.3885,85.4793,1000.0
2016-03-03 14:00:00,94.19,94.19,94.13,94.18,2800.0,85.4702,85.4702,85.4158,85.4611,2800.0
2016-03-03 14:05:00,94.17,94.18,94.16,94.18,910.0,85.4521,85.4611,85.443,85.4611,910.0
2016-03-03 14:10:00,94.17,94.18,94.15,94.15,1200.0,85.4521,85.4611,85.4339,85.4339,1200.0
2016-03-03 14:15:00,94.14,94.17,94.14,94.17,500.0,85.4248,85.4521,85.4248,85.4521,500.0
2016-03-03 14:20:00,94.17,94.22,94.17,94.21,3540.0,85.4521,85.4974,85.4521,85.4884,3540.0
2016-03-03 14:25:00,94.25,94.3,94.21,94.21,1500.0,85.5247,85.57,85.4884,85.4884,1500.0
2016-03-03 14:30:00,94.2,94.21,94.15,94.2,6035.0,85.4793,85.4884,85.4339,85.4793,6035.0
2016-03-03 14:35:00,94.24,94.26,94.19,94.21,1000.0,85.5156,85.5337,85.4702,85.4884,1000.0
2016-03-03 14:40:00,94.21,94.21,94.21,94.21,100.0,85.4884,85.4884,85.4884,85.4884,100.0
2016-03-03 14:45:00,94.21,94.21,94.21,94.21,0.0,85.4884,85.4884,85.4884,85.4884,0.0
2016-03-03 14:50:00,94.19,94.3,94.19,94.25,2871.0,85.4702,85.57,85.4702,85.5247,2871.0
2016-03-03 14:55:00,94.26,94.27,94.24,94.24,700.0,85.5337,85.5428,85.5156,85.5156,700.0
2016-03-03 15:00:00,94.23,94.3,94.23,94.29,2970.0,85.5065,85.57,85.5065,85.561,2970.0
2016-03-03 15:05:00,94.3,94.32,94.24,94.25,9802.0,85.57,85.5882,85.5156,85.5247,9802.0
2016-03-03 15:10:00,94.25,94.34,94.2,94.22,7063.0,85.5247,85.6063,85.4793,85.4974,7063.0
2016-03-03 15:15:00,94.22,94.24,94.19,94.24,1835.0,85.4974,85.5156,85.4702,85.5156,1835.0
2016-03-03 15:20:00,94.19,94.24,94.19,94.24,1100.0,85.4702,85.5156,85.4702,85.5156,1100.0
2016-03-03 15:25:00,94.23,94.33,94.23,94.27,1100.0,85.5065,85.5973,85.5065,85.5428,1100.0
2016-03-03 15:30:00,94.25,94.36,94.25,94.35,2300.0,85.5247,85.6245,85.5247,85.6154,2300.0
2016-03-03 15:35:00,94.35,94.42,94.34,94.38,39066.0,85.6154,85.6789,85.6063,85.6426,39066.0
2016-03-03 15:40:00,94.41,94.51,94.41,94.45,6000.0,85.6698,85.7606,85.6698,85.7061,6000.0
2016-03-03 15:45:00,94.45,94.59,94.45,94.59,7600.0,85.7061,85.8332,85.7061,85.8332,7600.0
2016-03-03 15:50:00,94.6,94.65,94.53,94.64,16330.0,85.8423,85.8876,85.7787,85.8786,16330.0
2016-03-03 15:55:00,94.65,94.71,94.61,94.71,39980.0,85.8876,85.9421,85.8513,85.9421,39980.0
2016-03-04 09:30:00,94.84,94.95,94.82,94.9,12782.0,86.06,86.1599,86.0419,86.1145,12782.0
2016-03-04 09:35:00,94.92,94.94,94.8,94.84,8489.0,86.1326,86.1508,86.0237,86.06,8489.0
2016-03-04 09:40:00,94.8,94.85,94.7,94.81,19455.0,86.0237,86.0691,85.933,86.0328,19455.0
2016-03-04 09:45:00,94.85,94.85,94.72,94.83,8800.0,86.0691,86.0691,85.9511,86.051,8800.0
2016-03-04 09:50:00,94.79,94.98,94.68,94.71,4217.0,86.0147,86.1871,85.9149,85.9421,4217.0
2016-03-04 09:55:00,94.74,94.95,94.73,94.87,19230.0,85.9693,86.1599,85.9602,86.0873,19230.0
2016-03-04 10:00:00,94.88,94.94,94.84,94.9,9500.0,86.0963,86.1508,86.06,86.1145,9500.0
2016-03-04 10:05:00,94.9,95.04,94.85,94.99,9869.0,86.1145,86.2415,86.0691,86.1962,9869.0
2016-03-04 10:10:00,95.0,95.05,94.94,95.0,12585.0,86.2052,86.2506,86.1508,86.2052,12585.0
2016-03-04 10:15:00,95.0,95.03,94.92,94.94,11400.0,86.2052,86.2325,86.1326,86.1508,11400.0
2016-03-04 10:20:00,94.95,95.04,94.95,95.0,10431.0,86.1599,86.2415,86.1599,86.2052,10431.0
2016-03-04 10:25:00,94.98,95.04,94.93,94.98,10377.0,86.1871,86.2415,86.1417,86.1871,10377.0
2016-03-04 10:30:00,94.98,95.08,94.95,95.02,11770.0,86.1871,86.2778,86.1599,86.2234,11770.0
2016-03-04 10:35:00,95.04,95.2,95.04,95.17,4335.0,86.2415,86.3867,86.2415,86.3595,4335.0
2016-03-04 10:40:00,95.12,95.15,95.02,95.1,3600.0,86.3141,86.3413,86.2234,86.296,3600.0
2016-03-04 10:45:00,95.1,95.14,95.07,95.1,18304.0,86.296,86.3323,86.2687,86.296,18304.0
2016-03-04 10:50:00,95.1,95.13,95.09,95.09,4444.0,86.296,86.3232,86.2869,86.2869,4444.0
2016-03-04 10:55:00,95.1,95.19,95.1,95.12,3457.0,86.296,86.3776,86.296,86.3141,3457.0
2016-03-04 11:00:00,95.2,95.23,95.11,95.23,3514.0,86.3867,86.4139,86.305,86.4139,3514.0
2016-03-04 11:05:00,95.26,95.37,95.23,95.37,4400.0,86.4412,86.541,86.4139,86.541,4400.0
2016-03-04 11:10:00,95.37,95.52,95.36,95.45,17459.0,86.541,86.6771,86.5319,86.6136,17459.0
2016-03-04 11:15:00,95.43,95.48,95.35,95.39,3396.0,86.5954,86.6408,86.5228,86.5591,3396.0
2016-03-04 11:20:00,95.35,95.4,95.32,95.37,1400.0,86.5228,86.5682,86.4956,86.541,1400.0
2016-03-04 11:25:00,95.36,95.41,95.2,95.2,21330.0,86.5319,86.5773,86.3867,86.3867,21330.0
2016-03-04 11:30:00,95.22,95.43,95.16,95.37,8650.0,86.4049,86.5954,86.3504,86.541,8650.0
2016-03-04 11:35:00,95.38,95.49,95.25,95.25,5400.0,86.55,86.6499,86.4321,86.4321,5400.0
2016-03-04 11:40:00,95.2,95.2,95.01,95.01,2300.0,86.3867,86.3867,86.2143,86.2143,2300.0
2016-03-04 11:45:00,95.03,95.03,94.95,94.96,1100.0,86.2325,86.2325,86.1599,86.1689,1100.0
2016-03-04 11:50:00,94.96,95.02,94.92,94.97,1700.0,86.1689,86.2234,86.1326,86.178,1700.0
2016-03-04 11:55:00,94.97,95.03,94.96,95.03,1300.0,86.178,86.2325,86.1689,86.2325,1300.0
2016-03-04 12:00:00,95.04,95.14,95.04,95.1,3772.0,86.2415,86.3323,86.2415,86.296,3772.0
2016-03-04 12:05:00,95.09,95.1,95.02,95.07,1600.0,86.2869,86.296,86.2234,86.2687,1600.0
2016-03-04 12:10:00,94.96,95.07,94.96,95.01,1617.0,86.1689,86.2687,86.1689,86.2143,1617.0
2016-03-04 12:15:00,94.93,94.93,94.93,94.93,100.0,86.1417,86.1417,86.1417,86.1417,100.0
2016-03-04 12:20:00,94.94,94.98,94.93,94.95,1000.0,86.1508,86.1871,86.1417,86.1599,1000.0
2016-03-04 12:25:00,94.96,95.01,94.91,94.99,1400.0,86.1689,86.2143,86.1236,86.1962,1400.0
2016-03-04 12:30:00,94.99,94.99,94.99,94.99,200.0,86.1962,86.1962,86.1962,86.1962,200.0
2016-03-04 12:35:00,94.99,95.06,94.96,94.96,7693.0,86.1962,86.2597,86.1689,86.1689,7693.0
2016-03-04 12:40:00,94.96,95.04,94.96,95.01,785.0,86.1689,86.2415,86.1689,86.2143,785.0
2016-03-04 12:45:00,95.01,95.07,95.0,95.07,1226.0,86.2143,86.2687,86.2052,86.2687,1226.0
2016-03-04 12:50:00,95.06,95.24,95.06,95.24,2000.0,86.2597,86.423,86.2597,86.423,2000.0
2016-03-04 12:55:00,95.2,95.21,95.13,95.21,1600.0,86.3867,86.3958,86.3232,86.3958,1600.0
2016-03-04 13:00:00,95.19,95.22,95.15,95.21,1200.0,86.3776,86.4049,86.3413,86.3958,1200.0
2016-03-04 13:05:00,95.17,95.26,95.17,95.26,900.0,86.3595,86.4412,86.3595,86.4412,900.0
2016-03-04 13:10:00,95.27,95.32,95.15,95.18,4600.0,86.4502,86.4956,86.3413,86.3686,4600.0
2016-03-04 13:15:00,95.2,95.21,95.14,95.14,11477.0,86.3867,86.3958,86.3323,86.3323,11477.0
2016-03-04 13:20:00,95.18,95.23,95.18,95.2,883.0,86.3686,86.4139,86.3686,86.3867,883.0
2016-03-04 13:25:00,95.26,95.3,95.25,95.27,1369.0,86.4412,86.4775,86.4321,86.4502,1369.0
2016-03-04 13:30:00,95.26,95.26,95.19,95.26,1750.0,86.4412,86.4412,86.3776,86.4412,1750.0
2016-03-04 13:35:00,95.25,95.37,95.24,95.35,4292.0,86.4321,86.541,86.423,86.5228,4292.0
2016-03-04 13:40:00,95.34,95.39,95.33,95.36,1500.0,86.5138,86.5591,86.5047,86.5319,1500.0
2016-03-04 13:45:00,95.43,95.43,95.36,95.37,1016.0,86.5954,86.5954,86.5319,86.541,1016.0
2016-03-04 13:50:00,95.42,95.42,95.33,95.38,2307.0,86.5863,86.5863,86.5047,86.55,2307.0
2016-03-04 13:55:00,95.37,95.5,95.37,95.44,1700.0,86.541,86.6589,86.541,86.6045,1700.0
2016-03-04 14:00:00,95.42,95.43,95.37,95.39,6100.0,86.5863,86.5954,86.541,86.5591,6100.0
2016-03-04 14:05:00,95.34,95.41,95.34,95.38,6514.0,86.5138,86.5773,86.5138,86.55,6514.0
2016-03-04 14:10:00,95.37,95.37,95.25,95.25,2720.0,86.541,86.541,86.4321,86.4321,2720.0
2016-03-04 14:15:00,95.25,95.25,95.14,95.14,1050.0,86.4321,86.4321,86.3323,86.3323,1050.0
2016-03-04 14:20:00,95.11,95.18,95.1,95.15,800.0,86.305,86.3686,86.296,86.3413,800.0
2016-03-04 14:25:00,95.13,95.13,95.06,95.06,1700.0,86.3232,86.3232,86.2597,86.2597,1700.0
2016-03-04 14:30:00,95.02,95.11,95.02,95.1,5088.0,86.2234,86.305,86.2234,86.296,5088.0
2016-03-04 14:35:00,95.08,95.08,94.95,94.98,2562.0,86.2778,86.2778,86.1599,86.1871,2562.0
2016-03-04 14:40:00,94.97,94.98,94.84,94.95,3900.0,86.178,86.1871,86.06,86.1599,3900.0
2016-03-04 14:45:00,94.84,94.93,94.82,94.92,5000.0,86.06,86.1417,86.0419,86.1326,5000.0
2016-03-04 14:50:00,94.9,94.9,94.75,94.77,8241.0,86.1145,86.1145,85.9784,85.9965,8241.0
2016-03-04 14:55:00,94.77,94.92,94.7,94.87,6842.0,85.9965,86.1326,85.933,86.0873,6842.0
2016-03-04 15:00:00,94.87,94.97,94.81,94.85,8113.0,86.0873,86.178,86.0328,86.0691,8113.0
2016-03-04 15:05:00,94.84,94.98,94.83,94.95,4950.0,86.06,86.1871,86.051,86.1599,4950.0
2016-03-04 15:10:00,94.96,94.96,94.84,94.87,4400.0,86.1689,86.1689,86.06,86.0873,4400.0
2016-03-04 15:15:00,94.89,95.08,94.89,95.08,3700.0,86.1054,86.2778,86.1054,86.2778,3700.0
2016-03-04 15:20:00,95.11,95.18,95.09,95.09,6800.0,86.305,86.3686,86.2869,86.2869,6800.0
2016-03-04 15:25:00,95.09,95.19,95.07,95.18,6485.0,86.2869,86.3776,86.2687,86.3686,6485.0
2016-03-04 15:30:00,95.18,95.3,95.16,95.26,7484.0,86.3686,86.4775,86.3504,86.4412,7484.0
2016-03-04 15:35:00,95.25,95.25,95.12,95.21,5803.0,86.4321,86.4321,86.3141,86.3958,5803.0
2016-03-04 15:40:00,95.21,95.35,95.21,95.34,26689.0,86.3958,86.5228,86.3958,86.5138,26689.0
2016-03-04 15:45:00,95.33,95.41,95.26,95.4,12543.0,86.5047,86.5773,86.4412,86.5682,12543.0
2016-03-04 15:50:00,95.39,95.42,95.32,95.36,11773.0,86.5591,86.5863,86.4956,86.5319,11773.0
2016-03-04 15:55:00,95.36,95.42,95.24,95.32,24407.0,86.5319,86.5863,86.423,86.4956,24407.0
2016-03-07 09:30:00,94.34,94.5,94.31,94.48,23219.0,85.6063,85.7515,85.5791,85.7334,23219.0
2016-03-07 09:35:00,94.49,94.68,94.48,94.67,12513.0,85.7424,85.9149,85.7334,85.9058,12513.0
2016-03-07 09:40:00,94.69,94.73,94.67,94.73,7300.0,85.9239,85.9602,85.9058,85.9602,7300.0
2016-03-07 09:45:00,94.73,94.81,94.73,94.75,9563.0,85.9602,86.0328,85.9602,85.9784,9563.0
2016-03-07 09:50:00,94.75,94.79,94.6,94.73,10100.0,85.9784,86.0147,85.8423,85.9602,10100.0
2016-03-07 09:55:00,94.72,94.72,94.55,94.65,13323.0,85.9511,85.9511,85.7969,85.8876,13323.0
2016-03-07 10:00:00,94.66,94.74,94.61,94.72,7200.0,85.8967,85.9693,85.8513,85.9511,7200.0
2016-03-07 10:05:00,94.72,94.85,94.71,94.85,4514.0,85.9511,86.0691,85.9421,86.0691,4514.0
2016-03-07 10:10:00,94.83,94.88,94.8,94.84,9036.0,86.051,86.0963,86.0237,86.06,9036.0
2016-03-07 10:15:00,94.84,94.99,94.82,94.99,6790.0,86.06,86.1962,86.0419,86.1962,6790.0
2016-03-07 10:20:00,94.99,94.99,94.8,94.84,5350.0,86.1962,86.1962,86.0237,86.06,5350.0
2016-03-07 10:25:00,94.93,94.93,94.82,94.85,6456.0,86.1417,86.1417,86.0419,86.0691,6456.0
2016-03-07 10:30:00,94.87,94.91,94.84,94.91,2498.0,86.0873,86.1236,86.06,86.1236,2498.0
2016-03-07 10:35:00,94.93,95.09,94.92,95.08,3827.0,86.1417,86.2869,86.1326,86.2778,3827.0
2016-03-07 10:40:00,95.04,95.05,94.98,95.0,4950.0,86.2415,86.2506,86.1871,86.2052,4950.0
2016-03-07 10:45:00,95.0,95.02,94.96,95.0,14041.0,86.2052,86.2234,86.1689,86.2052,14041.0
2016-03-07 10:50:00,94.99,95.06,94.97,95.04,15700.0,86.1962,86.2597,86.178,86.2415,15700.0
2016-03-07 10:55:00,95.04,95.05,94.99,95.02,5250.0,86.2415,86.2506,86.1962,86.2234,5250.0
2016-03-07 11:00:00,95.02,95.08,95.0,95.08,9300.0,86.2234,86.2778,86.2052,86.2778,9300.0
2016-03-07 11:05:00,95.08,95.2,95.08,95.2,3500.0,86.2778,86.3867,86.2778,86.3867,3500.0
2016-03-07 11:10:00,95.19,95.29,95.18,95.29,2300.0,86.3776,86.4684,86.3686,86.4684,2300.0
2016-03-07 11:15:00,95.25,95.28,95.02,95.04,12462.0,86.4321,86.4593,86.2234,86.2415,12462.0
2016-03-07 11:20:00,95.06,95.24,95.06,95.17,3900.0,86.2597,86.423,86.2597,86.3595,3900.0
2016-03-07 11:25:00,95.16,95.29,95.16,95.24,1400.0,86.3504,86.4684,86.3504,86.423,1400.0
2016-03-07 11:30:00,95.25,95.32,95.25,95.28,4568.0,86.4321,86.4956,86.4321,86.4593,4568.0
2016-03-07 11:35:00,95.27,95.54,95.27,95.54,2144.0,86.4502,86.6952,86.4502,86.6952,2144.0
2016-03-07 11:40:00,95.62,95.68,95.62,95.65,600.0,86.7678,86.8223,86.7678,86.7951,600.0
2016-03-07 11:45:00,95.63,96.06,95.62,95.92,19748.0,86.7769,87.1671,86.7678,87.0401,19748.0
2016-03-07 11:50:00,96.01,96.01,95.91,95.95,1600.0,87.1217,87.1217,87.031,87.0673,1600.0
2016-03-07 11:55:00,95.95,95.95,95.79,95.84,5100.0,87.0673,87.0673,86.9221,86.9675,5100.0
2016-03-07 12:00:00,95.84,96.13,95.84,96.07,16096.0,86.9675,87.2306,86.9675,87.1762,16096.0
2016-03-07 12:05:00,96.07,96.15,96.02,96.11,2500.0,87.1762,87.2488,87.1308,87.2125,2500.0
2016-03-07 12:10:00,96.11,96.16,96.04,96.07,2300.0,87.2125,87.2578,87.1489,87.1762,2300.0
2016-03-07 12:15:00,96.09,96.13,96.09,96.1,900.0,87.1943,87.2306,87.1943,87.2034,900.0
2016-03-07 12:20:00,96.1,96.1,96.04,96.04,3444.0,87.2034,87.2034,87.1489,87.1489,3444.0
2016-03-07 12:25:00,96.04,96.07,95.99,96.07,5600.0,87.1489,87.1762,87.1036,87.1762,5600.0
2016-03-07 12:30:00,96.08,96.12,95.97,95.97,7322.0,87.1852,87.2215,87.0854,87.0854,7322.0
2016-03-07 12:35:00,95.99,96.03,95.94,96.0,7177.0,87.1036,87.1399,87.0582,87.1127,7177.0
2016-03-07 12:40:00,95.98,96.04,95.92,95.92,2300.0,87.0945,87.1489,87.0401,87.0401,2300.0
2016-03-07 12:45:00,95.9,95.93,95.9,95.91,1559.0,87.0219,87.0491,87.0219,87.031,1559.0
2016-03-07 12:50:00,95.89,95.89,95.89,95.89,100.0,87.0128,87.0128,87.0128,87.0128,100.0
2016-03-07 12:55:00,95.88,95.9,95.83,95.83,1020.0,87.0038,87.0219,86.9584,86.9584,1020.0
2016-03-07 13:00:00,95.85,96.01,95.84,95.91,9203.0,86.9765,87.1217,86.9675,87.031,9203.0
2016-03-07 13:05:00,95.9,95.91,95.77,95.89,4850.0,87.0219,87.031,86.9039,87.0128,4850.0
2016-03-07 13:10:00,95.86,95.89,95.81,95.83,2000.0,86.9856,87.0128,86.9402,86.9584,2000.0
2016-03-07 13:15:00,95.79,95.82,95.72,95.77,5900.0,86.9221,86.9493,86.8586,86.9039,5900.0
2016-03-07 13:20:00,95.75,95.77,95.67,95.76,4900.0,86.8858,86.9039,86.8132,86.8949,4900.0
2016-03-07 13:25:00,95.75,95.81,95.73,95.81,4688.0,86.8858,86.9402,86.8676,86.9402,4688.0
2016-03-07 13:30:00,95.79,95.84,95.74,95.8,20199.0,86.9221,86.9675,86.8767,86.9312,20199.0
2016-03-07 13:35:00,95.81,95.9,95.81,95.84,19389.0,86.9402,87.0219,86.9402,86.9675,19389.0
2016-03-07 13:40:00,95.84,95.92,95.84,95.86,14236.0,86.9675,87.0401,86.9675,86.9856,14236.0
2016-03-07 13:45:00,95.86,95.86,95.78,95.81,5446.0,86.9856,86.9856,86.913,86.9402,5446.0
2016-03-07 13:50:00,95.83,95.94,95.8,95.81,9100.0,86.9584,87.0582,86.9312,86.9402,9100.0
2016-03-07 13:55:00,95.82,95.91,95.77,95.86,10100.0,86.9493,87.031,86.9039,86.9856,10100.0
2016-03-07 14:00:00,95.86,95.96,95.65,95.69,9458.0,86.9856,87.0764,86.7951,86.8313,9458.0
2016-03-07 14:05:00,95.69,95.95,95.63,95.9,10250.0,86.8313,87.0673,86.7769,87.0219,10250.0
2016-03-07 14:10:00,95.92,96.05,95.87,96.01,17208.0,87.0401,87.158,86.9947,87.1217,17208.0
2016-03-07 14:15:00,95.99,96.02,95.95,95.96,11600.0,87.1036,87.1308,87.0673,87.0764,11600.0
2016-03-07 14:20:00,95.95,96.05,95.95,96.0,7434.0,87.0673,87.158,87.0673,87.1127,7434.0
2016-03-07 14:25:00,95.98,95.98,95.87,95.94,20009.0,87.0945,87.0945,86.9947,87.0582,20009.0
2016-03-07 14:30:00,95.93,95.93,95.7,95.71,25946.0,87.0491,87.0491,86.8404,86.8495,25946.0
2016-03-07 14:35:00,95.7,95.82,95.58,95.65,43840.0,86.8404,86.9493,86.7315,86.7951,43840.0
2016-03-07 14:40:00,95.69,95.69,95.55,95.65,7065.0,86.8313,86.8313,86.7043,86.7951,7065.0
2016-03-07 14:45:00,95.64,95.7,95.57,95.6,4120.0,86.786,86.8404,86.7225,86.7497,4120.0
2016-03-07 14:50:00,95.6,95.65,95.54,95.56,4075.0,86.7497,86.7951,86.6952,86.7134,4075.0
2016-03-07 14:55:00,95.55,95.65,95.55,95.63,1700.0,86.7043,86.7951,86.7043,86.7769,1700.0
2016-03-07 15:00:00,95.64,95.7,95.62,95.7,6861.0,86.786,86.8404,86.7678,86.8404,6861.0
2016-03-07 15:05:00,95.65,95.79,95.65,95.79,10200.0,86.7951,86.9221,86.7951,86.9221,10200.0
2016-03-07 15:10:00,95.78,95.84,95.72,95.83,16018.0,86.913,86.9675,86.8586,86.9584,16018.0
2016-03-07 15:15:00,95.84,96.01,95.8,96.01,7468.0,86.9675,87.1217,86.9312,87.1217,7468.0
2016-03-07 15:20:00,96.0,96.04,95.9,96.04,2496.0,87.1127,87.1489,87.0219,87.1489,2496.0
2016-03-07 15:25:00,96.09,96.09,96.02,96.03,23000.0,87.1943,87.1943,87.1308,87.1399,23000.0
2016-03-07 15:30:00,96.07,96.15,96.07,96.13,8267.0,87.1762,87.2488,87.1762,87.2306,8267.0
2016-03-07 15:35:00,96.12,96.23,96.12,96.23,4500.0,87.2215,87.3214,87.2215,87.3214,4500.0
2016-03-07 15:40:00,96.16,96.21,95.98,95.98,11443.0,87.2578,87.3032,87.0945,87.0945,11443.0
2016-03-07 15:45:00,96.01,96.02,95.89,95.93,32254.0,87.1217,87.1308,87.0128,87.0491,32254.0
2016-03-07 15:50:00,95.95,96.0,95.92,95.93,10000.0,87.0673,87.1127,87.0401,87.0491,10000.0
2016-03-07 15:55:00,95.95,96.05,95.91,96.03,16739.0,87.0673,87.158,87.031,87.1399,16739.0
2016-03-08 09:30:00,94.61,94.9,94.61,94.9,23329.0,85.8513,86.1145,85.8513,86.1145,23329.0
2016-03-08 09:35:00,94.9,94.98,94.75,94.96,19679.0,86.1145,86.1871,85.9784,86.1689,19679.0
2016-03-08 09:40:00,94.85,94.91,94.77,94.84,12161.0,86.0691,86.1236,85.9965,86.06,12161.0
2016-03-08 09:45:00,94.78,94.85,94.77,94.84,5050.0,86.0056,86.0691,85.9965,86.06,5050.0
2016-03-08 09:50:00,94.84,94.88,94.81,94.85,15539.0,86.06,86.0963,86.0328,86.0691,15539.0
2016-03-08 09:55:00,94.84,94.85,94.67,94.67,7320.0,86.06,86.0691,85.9058,85.9058,7320.0
2016-03-08 10:00:00,94.63,94.7,94.55,94.7,3030.0,85.8695,85.933,85.7969,85.933,3030.0
2016-03-08 10:05:00,94.72,94.75,94.52,94.53,3990.0,85.9511,85.9784,85.7697,85.7787,3990.0
2016-03-08 10:10:00,94.45,94.51,94.43,94.49,5742.0,85.7061,85.7606,85.688,85.7424,5742.0
2016-03-08 10:15:00,94.49,94.53,94.36,94.37,4687.0,85.7424,85.7787,85.6245,85.6336,4687.0
2016-03-08 10:20:00,94.37,94.48,94.37,94.4,4265.0,85.6336,85.7334,85.6336,85.6608,4265.0
2016-03-08 10:25:00,94.43,94.43,94.31,94.36,4501.0,85.688,85.688,85.5791,85.6245,4501.0
2016-03-08 10:30:00,94.3,94.44,94.23,94.44,8512.0,85.57,85.6971,85.5065,85.6971,8512.0
2016-03-08 10:35:00,94.41,94.49,94.4,94.4,4500.0,85.6698,85.7424,85.6608,85.6608,4500.0
2016-03-08 10:40:00,94.38,94.45,94.35,94.41,1100.0,85.6426,85.7061,85.6154,85.6698,1100.0
2016-03-08 10:45:00,94.37,94.46,94.37,94.41,3020.0,85.6336,85.7152,85.6336,85.6698,3020.0
2016-03-08 10:50:00,94.4,94.47,94.4,94.47,1396.0,85.6608,85.7243,85.6608,85.7243,1396.0
2016-03-08 10:55:00,94.39,94.5,94.38,94.5,5528.0,85.6517,85.7515,85.6426,85.7515,5528.0
2016-03-08 11:00:00,94.47,94.69,94.47,94.69,2217.0,85.7243,85.9239,85.7243,85.9239,2217.0
2016-03-08 11:05:00,94.68,94.75,94.63,94.65,3700.0,85.9149,85.9784,85.8695,85.8876,3700.0
2016-03-08 11:10:00,94.67,94.67,94.47,94.5,2000.0,85.9058,85.9058,85.7243,85.7515,2000.0
2016-03-08 11:15:00,94.57,94.68,94.52,94.6,7898.0,85.815,85.9149,85.7697,85.8423,7898.0
2016-03-08 11:20:00,94.51,94.55,94.44,94.46,6000.0,85.7606,85.7969,85.6971,85.7152,6000.0
2016-03-08 11:25:00,94.49,94.69,94.49,94.58,2596.0,85.7424,85.9239,85.7424,85.8241,2596.0
2016-03-08 11:30:00,94.54,94.67,94.53,94.53,6908.0,85.7878,85.9058,85.7787,85.7787,6908.0
2016-03-08 11:35:00,94.5,94.5,94.34,94.34,1500.0,85.7515,85.7515,85.6063,85.6063,1500.0
2016-03-08 11:40:00,94.35,94.39,94.35,94.36,900.0,85.6154,85.6517,85.6154,85.6245,900.0
2016-03-08 11:45:00,94.32,94.42,94.3,94.3,11637.0,85.5882,85.6789,85.57,85.57,11637.0
2016-03-08 11:50:00,94.31,94.55,94.31,94.55,2836.0,85.5791,85.7969,85.5791,85.7969,2836.0
2016-03-08 11:55:00,94.48,94.49,94.44,94.46,900.0,85.7334,85.7424,85.6971,85.7152,900.0
2016-03-08 12:00:00,94.38,94.43,94.33,94.39,1600.0,85.6426,85.688,85.5973,85.6517,1600.0
2016-03-08 12:05:00,94.39,94.49,94.39,94.49,1000.0,85.6517,85.7424,85.6517,85.7424,1000.0
2016-03-08 12:10:00,94.49,94.49,94.46,94.46,656.0,85.7424,85.7424,85.7152,85.7152,656.0
2016-03-08 12:15:00,94.44,94.53,94.41,94.5,1700.0,85.6971,85.7787,85.6698,85.7515,1700.0
2016-03-08 12:20:00,94.5,94.61,94.48,94.55,4602.0,85.7515,85.8513,85.7334,85.7969,4602.0
2016-03-08 12:25:00,94.5,94.62,94.5,94.58,2400.0,85.7515,85.8604,85.7515,85.8241,2400.0
2016-03-08 12:30:00,94.62,94.62,94.56,94.58,900.0,85.8604,85.8604,85.806,85.8241,900.0
2016-03-08 12:35:00,94.47,94.48,94.33,94.36,6157.0,85.7243,85.7334,85.5973,85.6245,6157.0
2016-03-08 12:40:00,94.33,94.35,94.26,94.29,3800.0,85.5973,85.6154,85.5337,85.561,3800.0
2016-03-08 12:45:00,94.24,94.29,94.24,94.29,400.0,85.5156,85.561,85.5156,85.561,400.0
2016-03-08 12:50:00,94.2,94.2,94.1,94.16,3100.0,85.4793,85.4793,85.3885,85.443,3100.0
2016-03-08 12:55:00,94.16,94.22,94.08,94.19,7700.0,85.443,85.4974,85.3704,85.4702,7700.0
2016-03-08 13:00:00,94.23,94.25,94.15,94.19,1802.0,85.5065,85.5247,85.4339,85.4702,1802.0
2016-03-08 13:05:00,94.19,94.19,94.19,94.19,100.0,85.4702,85.4702,85.4702,85.4702,100.0
2016-03-08 13:10:00,94.16,94.18,94.1,94.1,1130.0,85.443,85.4611,85.3885,85.3885,1130.0
2016-03-08 13:15:00,94.09,94.24,94.09,94.19,780.0,85.3795,85.5156,85.3795,85.4702,780.0
2016-03-08 13:20:00,94.14,94.2,94.07,94.14,1850.0,85.4248,85.4793,85.3613,85.4248,1850.0
2016-03-08 13:25:00,94.21,94.23,94.18,94.23,979.0,85.4884,85.5065,85.4611,85.5065,979.0
2016-03-08 13:30:00,94.23,94.23,94.23,94.23,200.0,85.5065,85.5065,85.5065,85.5065,200.0
2016-03-08 13:35:00,94.31,94.31,94.27,94.28,571.0,85.5791,85.5791,85.5428,85.5519,571.0
2016-03-08 13:40:00,94.27,94.27,94.27,94.27,200.0,85.5428,85.5428,85.5428,85.5428,200.0
2016-03-08 13:45:00,94.23,94.26,94.2,94.2,1600.0,85.5065,85.5337,85.4793,85.4793,1600.0
2016-03-08 13:50:00,94.14,94.15,94.12,94.12,600.0,85.4248,85.4339,85.4067,85.4067,600.0
2016-03-08 13:55:00,94.13,94.17,94.09,94.1,2400.0,85.4158,85.4521,85.3795,85.3885,2400.0
2016-03-08 14:00:00,94.04,94.17,94.04,94.16,7500.0,85.3341,85.4521,85.3341,85.443,7500.0
2016-03-08 14:05:00,94.16,94.3,94.16,94.3,5300.0,85.443,85.57,85.443,85.57,5300.0
2016-03-08 14:10:00,94.29,94.31,94.2,94.23,700.0,85.561,85.5791,85.4793,85.5065,700.0
2016-03-08 14:15:00,94.21,94.21,94.16,94.16,1600.0,85.4884,85.4884,85.443,85.443,1600.0
2016-03-08 14:20:00,94.17,94.2,94.15,94.15,2000.0,85.4521,85.4793,85.4339,85.4339,2000.0
2016-03-08 14:25:00,94.13,94.22,93.99,94.02,5900.0,85.4158,85.4974,85.2887,85.316,5900.0
2016-03-08 14:30:00,94.0,94.02,93.98,94.0,700.0,85.2978,85.316,85.2797,85.2978,700.0
2016-03-08 14:35:00,94.05,94.07,93.99,94.03,6629.0,85.3432,85.3613,85.2887,85.325,6629.0
2016-03-08 14:40:00,93.97,94.05,93.95,94.02,1550.0,85.2706,85.3432,85.2524,85.316,1550.0
2016-03-08 14:45:00,94.01,94.05,94.01,94.03,900.0,85.3069,85.3432,85.3069,85.325,900.0
2016-03-08 14:50:00,93.96,93.96,93.89,93.95,2116.0,85.2615,85.2615,85.198,85.2524,2116.0
2016-03-08 14:55:00,93.92,94.01,93.92,93.94,3993.0,85.2252,85.3069,85.2252,85.2434,3993.0
2016-03-08 15:00:00,93.92,94.0,93.9,93.97,4300.0,85.2252,85.2978,85.2071,85.2706,4300.0
2016-03-08 15:05:00,93.91,94.0,93.91,93.91,6400.0,85.2161,85.2978,85.2161,85.2161,6400.0
2016-03-08 15:10:00,93.92,94.01,93.85,93.91,12200.0,85.2252,85.3069,85.1617,85.2161,12200.0
2016-03-08 15:15:00,93.9,93.94,93.9,93.92,1000.0,85.2071,85.2434,85.2071,85.2252,1000.0
2016-03-08 15:20:00,93.84,93.94,93.82,93.9,14162.0,85.1526,85.2434,85.1345,85.2071,14162.0
2016-03-08 15:25:00,93.96,93.97,93.9,93.92,2360.0,85.2615,85.2706,85.2071,85.2252,2360.0
2016-03-08 15:30:00,93.89,93.92,93.84,93.91,2200.0,85.198,85.2252,85.1526,85.2161,2200.0
2016-03-08 15:35:00,93.93,93.95,93.87,93.87,1141.0,85.2343,85.2524,85.1798,85.1798,1141.0
2016-03-08 15:40:00,93.88,94.01,93.87,93.98,5424.0,85.1889,85.3069,85.1798,85.2797,5424.0
2016-03-08 15:45:00,93.96,93.97,93.91,93.93,2496.0,85.2615,85.2706,85.2161,85.2343,2496.0
2016-03-08 15:50:00,93.92,93.92,93.8,93.84,3515.0,85.2252,85.2252,85.1163,85.1526,3515.0
2016-03-08 15:55:00,93.81,93.89,93.72,93.83,25919.0,85.1254,85.198,85.0437,85.1435,25919.0
2016-03-09 09:30:00,94.09,94.13,94.06,94.06,7988.0,85.3795,85.4158,85.3522,85.3522,7988.0
2016-03-09 09:35:00,94.06,94.17,93.94,94.17,7594.0,85.3522,85.4521,85.2434,85.4521,7594.0
2016-03-09 09:40:00,94.19,94.19,94.09,94.14,1788.0,85.4702,85.4702,85.3795,85.4248,1788.0
2016-03-09 09:45:00,94.13,94.17,94.09,94.11,7960.0,85.4158,85.4521,85.3795,85.3976,7960.0
2016-03-09 09:50:00,94.08,94.1,94.04,94.1,1747.0,85.3704,85.3885,85.3341,85.3885,1747.0
2016-03-09 09:55:00,94.11,94.2,94.09,94.2,1900.0,85.3976,85.4793,85.3795,85.4793,1900.0
2016-03-09 10:00:00,94.12,94.13,93.94,94.05,2200.0,85.4067,85.4158,85.2434,85.3432,2200.0
2016-03-09 10:05:00,94.03,94.06,93.96,93.96,600.0,85.325,85.3522,85.2615,85.2615,600.0
2016-03-09 10:10:00,93.89,93.95,93.86,93.9,2000.0,85.198,85.2524,85.1708,85.2071,2000.0
2016-03-09 10:15:00,93.91,94.02,93.91,93.98,700.0,85.2161,85.316,85.2161,85.2797,700.0
2016-03-09 10:20:00,94.02,94.09,94.01,94.05,671.0,85.316,85.3795,85.3069,85.3432,671.0
2016-03-09 10:25:00,94.04,94.07,94.01,94.05,1900.0,85.3341,85.3613,85.3069,85.3432,1900.0
2016-03-09 10:30:00,94.06,94.19,94.04,94.19,3550.0,85.3522,85.4702,85.3341,85.4702,3550.0
2016-03-09 10:35:00,94.2,94.43,94.19,94.39,3292.0,85.4793,85.688,85.4702,85.6517,3292.0
2016-03-09 10:40:00,94.42,94.46,94.4,94.4,600.0,85.6789,85.7152,85.6608,85.6608,600.0
2016-03-09 10:45:00,94.4,94.41,94.32,94.32,600.0,85.6608,85.6698,85.5882,85.5882,600.0
2016-03-09 10:50:00,94.27,94.27,94.12,94.18,8235.0,85.5428,85.5428,85.4067,85.4611,8235.0
2016-03-09 10:55:00,94.09,94.16,94.09,94.14,4766.0,85.3795,85.443,85.3795,85.4248,4766.0
2016-03-09 11:00:00,94.16,94.18,94.14,94.17,600.0,85.443,85.4611,85.4248,85.4521,600.0
2016-03-09 11:05:00,94.2,94.2,94.12,94.2,1000.0,85.4793,85.4793,85.4067,85.4793,1000.0
2016-03-09 11:10:00,94.26,94.3,94.26,94.27,1300.0,85.5337,85.57,85.5337,85.5428,1300.0
2016-03-09 11:15:00,94.29,94.38,94.29,94.31,900.0,85.561,85.6426,85.561,85.5791,900.0
2016-03-09 11:20:00,94.26,94.32,94.14,94.18,4805.0,85.5337,85.5882,85.4248,85.4611,4805.0
2016-03-09 11:25:00,94.27,94.42,94.26,94.42,1270.0,85.5428,85.6789,85.5337,85.6789,1270.0
2016-03-09 11:30:00,94.42,94.44,94.27,94.36,11401.0,85.6789,85.6971,85.5428,85.6245,11401.0
2016-03-09 11:35:00,94.36,94.36,94.31,94.36,2300.0,85.6245,85.6245,85.5791,85.6245,2300.0
2016-03-09 11:40:00,94.38,94.38,94.37,94.37,200.0,85.6426,85.6426,85.6336,85.6336,200.0
2016-03-09 11:45:00,94.35,94.35,94.3,94.3,200.0,85.6154,85.6154,85.57,85.57,200.0
2016-03-09 11:50:00,94.36,94.36,94.3,94.3,200.0,85.6245,85.6245,85.57,85.57,200.0
2016-03-09 11:55:00,94.3,94.31,94.3,94.3,700.0,85.57,85.5791,85.57,85.57,700.0
2016-03-09 12:00:00,94.3,94.31,94.3,94.31,400.0,85.57,85.5791,85.57,85.5791,400.0
2016-03-09 12:05:00,94.31,94.31,94.31,94.31,0.0,85.5791,85.5791,85.5791,85.5791,0.0
2016-03-09 12:10:00,94.3,94.33,94.29,94.33,500.0,85.57,85.5973,85.561,85.5973,500.0
2016-03-09 12:15:00,94.33,94.34,94.26,94.26,5824.0,85.5973,85.6063,85.5337,85.5337,5824.0
2016-03-09 12:20:00,94.27,94.27,94.27,94.27,100.0,85.5428,85.5428,85.5428,85.5428,100.0
2016-03-09 12:25:00,94.22,94.22,94.16,94.16,500.0,85.4974,85.4974,85.443,85.443,500.0
2016-03-09 12:30:00,94.19,94.2,94.19,94.2,200.0,85.4702,85.4793,85.4702,85.4793,200.0
2016-03-09 12:35:00,94.21,94.21,94.1,94.1,270.0,85.4884,85.4884,85.3885,85.3885,270.0
2016-03-09 12:40:00,94.1,94.12,94.07,94.08,800.0,85.3885,85.4067,85.3613,85.3704,800.0
2016-03-09 12:45:00,94.06,94.06,94.01,94.01,1100.0,85.3522,85.3522,85.3069,85.3069,1100.0
2016-03-09 12:50:00,94.04,94.06,94.01,94.01,900.0,85.3341,85.3522,85.3069,85.3069,900.0
2016-03-09 12:55:00,94.02,94.02,94.02,94.02,100.0,85.316,85.316,85.316,85.316,100.0
2016-03-09 13:00:00,94.03,94.03,94.0,94.0,500.0,85.325,85.325,85.2978,85.2978,500.0
2016-03-09 13:05:00,93.97,93.97,93.97,93.97,100.0,85.2706,85.2706,85.2706,85.2706,100.0
2016-03-09 13:10:00,94.05,94.12,94.05,94.12,1200.0,85.3432,85.4067,85.3432,85.4067,1200.0
2016-03-09 13:15:00,94.1,94.1,94.1,94.1,300.0,85.3885,85.3885,85.3885,85.3885,300.0
2016-03-09 13:20:00,94.06,94.06,94.04,94.04,265.0,85.3522,85.3522,85.3341,85.3341,265.0
2016-03-09 13:25:00,94.08,94.08,94.04,94.04,200.0,85.3704,85.3704,85.3341,85.3341,200.0
2016-03-09 13:30:00,94.06,94.13,94.06,94.12,400.0,85.3522,85.4158,85.3522,85.4067,400.0
2016-03-09 13:35:00,94.19,94.19,94.19,94.19,100.0,85.4702,85.4702,85.4702,85.4702,100.0
2016-03-09 13:40:00,94.19,94.19,94.18,94.18,200.0,85.4702,85.4702,85.4611,85.4611,200.0
2016-03-09 13:45:00,94.18,94.28,94.18,94.27,300.0,85.4611,85.5519,85.4611,85.5428,300.0
2016-03-09 13:50:00,94.29,94.29,94.24,94.25,800.0,85.561,85.561,85.5156,85.5247,800.0
2016-03-09 13:55:00,94.28,94.29,94.28,94.29,200.0,85.5519,85.561,85.5519,85.561,200.0
2016-03-09 14:00:00,94.31,94.31,94.25,94.25,200.0,85.5791,85.5791,85.5247,85.5247,200.0
2016-03-09 14:05:00,94.29,94.32,94.25,94.32,411.0,85.561,85.5882,85.5247,85.5882,411.0
2016-03-09 14:10:00,94.28,94.28,94.23,94.23,995.0,85.5519,85.5519,85.5065,85.5065,995.0
2016-03-09 14:15:00,94.29,94.29,94.29,94.29,100.0,85.561,85.561,85.561,85.561,100.0
2016-03-09 14:20:00,94.25,94.27,94.21,94.27,906.0,85.5247,85.5428,85.4884,85.5428,906.0
2016-03-09 14:25:00,94.2,94.2,94.2,94.2,100.0,85.4793,85.4793,85.4793,85.4793,100.0
2016-03-09 14:30:00,94.21,94.26,94.07,94.07,1004.0,85.4884,85.5337,85.3613,85.3613,1004.0
2016-03-09 14:35:00,94.07,94.23,94.07,94.23,1300.0,85.3613,85.5065,85.3613,85.5065,1300.0
2016-03-09 14:40:00,94.21,94.25,94.19,94.19,1900.0,85.4884,85.5247,85.4702,85.4702,1900.0
2016-03-09 14:45:00,94.25,94.25,94.15,94.15,200.0,85.5247,85.5247,85.4339,85.4339,200.0
2016-03-09 14:50:00,94.19,94.19,94.15,94.15,400.0,85.4702,85.4702,85.4339,85.4339,400.0
2016-03-09 14:55:00,94.11,94.16,94.11,94.16,797.0,85.3976,85.443,85.3976,85.443,797.0
2016-03-09 15:00:00,94.16,94.2,94.14,94.14,400.0,85.443,85.4793,85.4248,85.4248,400.0
2016-03-09 15:05:00,94.14,94.14,94.1,94.11,400.0,85.4248,85.4248,85.3885,85.3976,400.0
2016-03-09 15:10:00,94.01,94.07,94.01,94.01,400.0,85.3069,85.3613,85.3069,85.3069,400.0
2016-03-09 15:15:00,94.01,94.05,93.98,94.03,4508.0,85.3069,85.3432,85.2797,85.325,4508.0
2016-03-09 15:20:00,94.05,94.05,93.99,94.0,801.0,85.3432,85.3432,85.2887,85.2978,801.0
2016-03-09 15:25:00,94.05,94.1,94.03,94.1,700.0,85.3432,85.3885,85.325,85.3885,700.0
2016-03-09 15:30:00,94.07,94.08,94.02,94.08,1000.0,85.3613,85.3704,85.316,85.3704,1000.0
2016-03-09 15:35:00,94.02,94.08,94.02,94.04,1010.0,85.316,85.3704,85.316,85.3341,1010.0
2016-03-09 15:40:00,94.0,94.03,93.98,94.01,1740.0,85.2978,85.325,85.2797,85.3069,1740.0
2016-03-09 15:45:00,94.03,94.06,94.03,94.06,700.0,85.325,85.3522,85.325,85.3522,700.0
2016-03-09 15:50:00,94.03,94.05,94.01,94.03,2466.0,85.325,85.3432,85.3069,85.325,2466.0
2016-03-09 15:55:00,94.02,94.15,93.96,94.15,8646.0,85.316,85.4339,85.2615,85.4339,8646.0
2016-03-10 09:30:00,96.43,96.54,96.29,96.5,47614.0,87.5028,87.6027,87.3758,87.5664,47614.0
2016-03-10 09:35:00,96.48,96.97,96.46,96.87,79665.0,87.5482,87.9929,87.5301,87.9021,79665.0
2016-03-10 09:40:00,96.87,97.04,96.67,97.03,26595.0,87.9021,88.0564,87.7206,88.0473,26595.0
2016-03-10 09:45:00,97.05,97.15,96.8,97.15,20148.0,88.0654,88.1562,87.8386,88.1562,20148.0
2016-03-10 09:50:00,97.12,97.33,97.08,97.27,12152.0,88.129,88.3195,88.0927,88.2651,12152.0
2016-03-10 09:55:00,97.19,97.54,97.15,97.47,18563.0,88.1925,88.5101,88.1562,88.4466,18563.0
2016-03-10 10:00:00,97.52,97.77,97.49,97.75,17585.0,88.4919,88.7188,88.4647,88.7006,17585.0
2016-03-10 10:05:00,97.76,97.82,97.32,97.38,41605.0,88.7097,88.7642,88.3105,88.3649,41605.0
2016-03-10 10:10:00,97.4,97.51,97.07,97.22,16146.0,88.383,88.4829,88.0836,88.2197,16146.0
2016-03-10 10:15:00,97.21,97.39,97.16,97.16,5441.0,88.2106,88.374,88.1653,88.1653,5441.0
2016-03-10 10:20:00,97.22,97.28,97.12,97.21,2852.0,88.2197,88.2742,88.129,88.2106,2852.0
2016-03-10 10:25:00,97.09,97.29,97.04,97.22,26583.0,88.1017,88.2832,88.0564,88.2197,26583.0
2016-03-10 10:30:00,97.25,97.32,96.85,96.9,18060.0,88.2469,88.3105,87.884,87.9293,18060.0
2016-03-10 10:35:00,96.9,96.9,96.36,96.59,54879.0,87.9293,87.9293,87.4393,87.648,54879.0
2016-03-10 10:40:00,96.65,96.8,96.62,96.78,16668.0,87.7025,87.8386,87.6753,87.8204,16668.0
2016-03-10 10:45:00,96.81,96.99,96.76,96.92,22417.0,87.8477,88.011,87.8023,87.9475,22417.0
2016-03-10 10:50:00,96.94,96.95,96.73,96.75,13113.0,87.9656,87.9747,87.7751,87.7932,13113.0
2016-03-10 10:55:00,96.71,96.73,96.02,96.09,22225.0,87.7569,87.7751,87.1308,87.1943,22225.0
2016-03-10 11:00:00,96.05,96.19,95.95,96.19,9706.0,87.158,87.2851,87.0673,87.2851,9706.0
2016-03-10 11:05:00,96.2,96.54,96.05,96.42,5200.0,87.2941,87.6027,87.158,87.4938,5200.0
2016-03-10 11:10:00,96.36,96.64,96.33,96.63,6339.0,87.4393,87.6934,87.4121,87.6843,6339.0
2016-03-10 11:15:00,96.59,96.59,96.35,96.48,4263.0,87.648,87.648,87.4302,87.5482,4263.0
2016-03-10 11:20:00,96.37,96.38,95.89,96.1,5338.0,87.4484,87.4575,87.0128,87.2034,5338.0
2016-03-10 11:25:00,95.97,96.13,95.78,95.87,7600.0,87.0854,87.2306,86.913,86.9947,7600.0
2016-03-10 11:30:00,95.82,95.85,95.6,95.81,13100.0,86.9493,86.9765,86.7497,86.9402,13100.0
2016-03-10 11:35:00,95.8,95.94,95.79,95.94,1600.0,86.9312,87.0582,86.9221,87.0582,1600.0
2016-03-10 11:40:00,96.0,96.0,95.85,95.88,800.0,87.1127,87.1127,86.9765,87.0038,800.0
2016-03-10 11:45:00,95.84,95.96,95.83,95.91,700.0,86.9675,87.0764,86.9584,87.031,700.0
2016-03-10 11:50:00,95.98,96.01,95.87,95.87,800.0,87.0945,87.1217,86.9947,86.9947,800.0
2016-03-10 11:55:00,96.06,96.06,95.86,95.92,1000.0,87.1671,87.1671,86.9856,87.0401,1000.0
2016-03-10 12:00:00,95.9,95.99,95.9,95.91,2715.0,87.0219,87.1036,87.0219,87.031,2715.0
2016-03-10 12:05:00,95.9,95.9,95.86,95.88,2608.0,87.0219,87.0219,86.9856,87.0038,2608.0
2016-03-10 12:10:00,95.82,95.89,95.75,95.89,1600.0,86.9493,87.0128,86.8858,87.0128,1600.0
2016-03-10 12:15:00,95.92,95.98,95.89,95.9,2515.0,87.0401,87.0945,87.0128,87.0219,2515.0
2016-03-10 12:20:00,95.9,95.9,95.61,95.64,7040.0,87.0219,87.0219,86.7588,86.786,7040.0
2016-03-10 12:25:00,95.73,95.84,95.69,95.84,1800.0,86.8676,86.9675,86.8313,86.9675,1800.0
2016-03-10 12:30:00,95.86,95.89,95.71,95.83,6300.0,86.9856,87.0128,86.8495,86.9584,6300.0
2016-03-10 12:35:00,95.77,95.77,95.5,95.6,6252.0,86.9039,86.9039,86.6589,86.7497,6252.0
2016-03-10 12:40:00,95.58,95.58,95.15,95.15,8939.0,86.7315,86.7315,86.3413,86.3413,8939.0
2016-03-10 12:45:00,95.12,95.38,95.12,95.38,4900.0,86.3141,86.55,86.3141,86.55,4900.0
2016-03-10 12:50:00,95.43,95.46,95.43,95.46,300.0,86.5954,86.6226,86.5954,86.6226,300.0
2016-03-10 12:55:00,95.42,95.42,95.37,95.38,942.0,86.5863,86.5863,86.541,86.55,942.0
2016-03-10 13:00:00,95.45,95.56,95.35,95.39,2927.0,86.6136,86.7134,86.5228,86.5591,2927.0
2016-03-10 13:05:00,95.34,95.36,95.2,95.24,4500.0,86.5138,86.5319,86.3867,86.423,4500.0
2016-03-10 13:10:00,95.2,95.29,95.2,95.23,10127.0,86.3867,86.4684,86.3867,86.4139,10127.0
2016-03-10 13:15:00,95.22,95.27,95.2,95.2,600.0,86.4049,86.4502,86.3867,86.3867,600.0
2016-03-10 13:20:00,95.25,95.27,95.2,95.22,1200.0,86.4321,86.4502,86.3867,86.4049,1200.0
2016-03-10 13:25:00,95.3,95.48,95.3,95.48,1200.0,86.4775,86.6408,86.4775,86.6408,1200.0
2016-03-10 13:30:00,95.42,95.46,95.42,95.43,728.0,86.5863,86.6226,86.5863,86.5954,728.0
2016-03-10 13:35:00,95.37,95.37,95.26,95.31,1400.0,86.541,86.541,86.4412,86.4865,1400.0
2016-03-10 13:40:00,95.31,95.31,95.28,95.28,200.0,86.4865,86.4865,86.4593,86.4593,200.0
2016-03-10 13:45:00,95.32,95.33,95.22,95.26,2000.0,86.4956,86.5047,86.4049,86.4412,2000.0
2016-03-10 13:50:00,95.2,95.25,95.13,95.25,2100.0,86.3867,86.4321,86.3232,86.4321,2100.0
2016-03-10 13:55:00,95.23,95.28,95.14,95.23,5706.0,86.4139,86.4593,86.3323,86.4139,5706.0
2016-03-10 14:00:00,95.24,95.28,95.24,95.24,1600.0,86.423,86.4593,86.423,86.423,1600.0
2016-03-10 14:05:00,95.3,95.32,95.18,95.18,1781.0,86.4775,86.4956,86.3686,86.3686,1781.0
2016-03-10 14:10:00,95.16,95.19,95.12,95.19,900.0,86.3504,86.3776,86.3141,86.3776,900.0
2016-03-10 14:15:00,95.17,95.34,95.17,95.34,1100.0,86.3595,86.5138,86.3595,86.5138,1100.0
2016-03-10 14:20:00,95.33,95.48,95.28,95.48,3483.0,86.5047,86.6408,86.4593,86.6408,3483.0
2016-03-10 14:25:00,95.52,95.55,95.48,95.51,400.0,86.6771,86.7043,86.6408,86.668,400.0
2016-03-10 14:30:00,95.52,95.52,95.38,95.43,1040.0,86.6771,86.6771,86.55,86.5954,1040.0
2016-03-10 14:35:00,95.46,95.46,95.38,95.38,2400.0,86.6226,86.6226,86.55,86.55,2400.0
2016-03-10 14:40:00,95.43,95.61,95.42,95.61,3900.0,86.5954,86.7588,86.5863,86.7588,3900.0
2016-03-10 14:45:00,95.73,95.83,95.7,95.8,1600.0,86.8676,86.9584,86.8404,86.9312,1600.0
2016-03-10 14:50:00,95.85,96.02,95.8,95.91,4716.0,86.9765,87.1308,86.9312,87.031,4716.0
2016-03-10 14:55:00,95.8,95.8,95.7,95.73,799.0,86.9312,86.9312,86.8404,86.8676,799.0
2016-03-10 15:00:00,95.74,95.78,95.59,95.65,5347.0,86.8767,86.913,86.7406,86.7951,5347.0
2016-03-10 15:05:00,95.63,95.64,95.56,95.59,3200.0,86.7769,86.786,86.7134,86.7406,3200.0
2016-03-10 15:10:00,95.63,95.76,95.58,95.76,3323.0,86.7769,86.8949,86.7315,86.8949,3323.0
2016-03-10 15:15:00,95.8,95.88,95.8,95.85,2907.0,86.9312,87.0038,86.9312,86.9765,2907.0
2016-03-10 15:20:00,95.81,95.81,95.58,95.72,3466.0,86.9402,86.9402,86.7315,86.8586,3466.0
2016-03-10 15:25:00,95.73,96.06,95.73,95.98,2700.0,86.8676,87.1671,86.8676,87.0945,2700.0
2016-03-10 15:30:00,96.0,96.0,95.91,95.94,3400.0,87.1127,87.1127,87.031,87.0582,3400.0
2016-03-10 15:35:00,95.92,95.95,95.79,95.79,2900.0,87.0401,87.0673,86.9221,86.9221,2900.0
2016-03-10 15:40:00,95.73,95.79,95.65,95.75,3766.0,86.8676,86.9221,86.7951,86.8858,3766.0
2016-03-10 15:45:00,95.73,95.76,95.67,95.72,4188.0,86.8676,86.8949,86.8132,86.8586,4188.0
2016-03-10 15:50:00,95.71,95.9,95.71,95.87,6831.0,86.8495,87.0219,86.8495,86.9947,6831.0
2016-03-10 15:55:00,95.87,95.94,95.8,95.94,22768.0,86.9947,87.0582,86.9312,87.0582,22768.0
2016-03-11 09:30:00,97.29,97.34,96.92,97.04,18071.0,88.2832,88.3286,87.9475,88.0564,18071.0
2016-03-11 09:35:00,97.05,97.05,96.8,96.97,15783.0,88.0654,88.0654,87.8386,87.9929,15783.0
2016-03-11 09:40:00,97.01,97.11,96.93,97.07,6260.0,88.0291,88.1199,87.9566,88.0836,6260.0
2016-03-11 09:45:00,97.07,97.2,97.06,97.09,8528.0,88.0836,88.2016,88.0745,88.1017,8528.0
2016-03-11 09:50:00,97.13,97.22,97.05,97.12,8969.0,88.138,88.2197,88.0654,88.129,8969.0
2016-03-11 09:55:00,97.1,97.11,96.99,97.03,7300.0,88.1108,88.1199,88.011,88.0473,7300.0
2016-03-11 10:00:00,97.07,97.1,97.04,97.06,4747.0,88.0836,88.1108,88.0564,88.0745,4747.0
2016-03-11 10:05:00,97.09,97.09,96.94,96.94,7481.0,88.1017,88.1017,87.9656,87.9656,7481.0
2016-03-11 10:10:00,97.0,97.01,96.97,97.0,4604.0,88.0201,88.0291,87.9929,88.0201,4604.0
2016-03-11 10:15:00,96.97,97.01,96.95,97.01,2419.0,87.9929,88.0291,87.9747,88.0291,2419.0
2016-03-11 10:20:00,96.96,97.05,96.94,97.05,1300.0,87.9838,88.0654,87.9656,88.0654,1300.0
2016-03-11 10:25:00,97.03,97.03,96.96,96.97,1750.0,88.0473,88.0473,87.9838,87.9929,1750.0
2016-03-11 10:30:00,97.02,97.15,97.02,97.14,9250.0,88.0382,88.1562,88.0382,88.1471,9250.0
2016-03-11 10:35:00,97.14,97.28,97.14,97.16,6900.0,88.1471,88.2742,88.1471,88.1653,6900.0
2016-03-11 10:40:00,97.2,97.21,97.08,97.09,3900.0,88.2016,88.2106,88.0927,88.1017,3900.0
2016-03-11 10:45:00,97.07,97.18,97.06,97.1,4572.0,88.0836,88.1834,88.0745,88.1108,4572.0
2016-03-11 10:50:00,97.1,97.11,96.98,97.01,8400.0,88.1108,88.1199,88.0019,88.0291,8400.0
2016-03-11 10:55:00,97.0,97.07,96.96,96.97,12100.0,88.0201,88.0836,87.9838,87.9929,12100.0
2016-03-11 11:00:00,96.98,97.03,96.98,96.98,7350.0,88.0019,88.0473,88.0019,88.0019,7350.0
2016-03-11 11:05:00,97.02,97.08,97.0,97.07,7345.0,88.0382,88.0927,88.0201,88.0836,7345.0
2016-03-11 11:10:00,97.08,97.1,97.03,97.05,8553.0,88.0927,88.1108,88.0473,88.0654,8553.0
2016-03-11 11:15:00,97.05,97.11,97.0,97.0,1700.0,88.0654,88.1199,88.0201,88.0201,1700.0
2016-03-11 11:20:00,97.0,97.18,97.0,97.15,8500.0,88.0201,88.1834,88.0201,88.1562,8500.0
2016-03-11 11:25:00,97.19,97.25,97.16,97.18,1699.0,88.1925,88.2469,88.1653,88.1834,1699.0
2016-03-11 11:30:00,97.19,97.27,97.15,97.22,4084.0,88.1925,88.2651,88.1562,88.2197,4084.0
2016-03-11 11:35:00,97.2,97.3,97.19,97.3,1300.0,88.2016,88.2923,88.1925,88.2923,1300.0
2016-03-11 11:40:00,97.3,97.37,97.3,97.34,1567.0,88.2923,88.3558,88.2923,88.3286,1567.0
2016-03-11 11:45:00,97.33,97.34,97.32,97.33,1638.0,88.3195,88.3286,88.3105,88.3195,1638.0
2016-03-11 11:50:00,97.32,97.32,97.31,97.31,500.0,88.3105,88.3105,88.3014,88.3014,500.0
2016-03-11 11:55:00,97.33,97.33,97.28,97.31,600.0,88.3195,88.3195,88.2742,88.3014,600.0
2016-03-11 12:00:00,97.29,97.29,97.27,97.27,400.0,88.2832,88.2832,88.2651,88.2651,400.0
2016-03-11 12:05:00,97.3,97.3,97.18,97.19,1827.0,88.2923,88.2923,88.1834,88.1925,1827.0
2016-03-11 12:10:00,97.18,97.23,97.18,97.19,800.0,88.1834,88.2288,88.1834,88.1925,800.0
2016-03-11 12:15:00,97.19,97.19,97.12,97.15,2000.0,88.1925,88.1925,88.129,88.1562,2000.0
2016-03-11 12:20:00,97.16,97.18,97.09,97.09,1100.0,88.1653,88.1834,88.1017,88.1017,1100.0
2016-03-11 12:25:00,97.13,97.14,97.09,97.14,800.0,88.138,88.1471,88.1017,88.1471,800.0
2016-03-11 12:30:00,97.13,97.24,97.09,97.23,6700.0,88.138,88.2379,88.1017,88.2288,6700.0
2016-03-11 12:35:00,97.24,97.28,97.22,97.28,1800.0,88.2379,88.2742,88.2197,88.2742,1800.0
2016-03-11 12:40:00,97.23,97.24,97.23,97.24,400.0,88.2288,88.2379,88.2288,88.2379,400.0
2016-03-11 12:45:00,97.22,97.26,97.19,97.26,1700.0,88.2197,88.256,88.1925,88.256,1700.0
2016-03-11 12:50:00,97.27,97.27,97.23,97.26,500.0,88.2651,88.2651,88.2288,88.256,500.0
2016-03-11 12:55:00,97.26,97.26,97.2,97.22,1200.0,88.256,88.256,88.2016,88.2197,1200.0
2016-03-11 13:00:00,97.17,97.18,97.11,97.13,910.0,88.1743,88.1834,88.1199,88.138,910.0
2016-03-11 13:05:00,97.12,97.2,97.12,97.2,700.0,88.129,88.2016,88.129,88.2016,700.0
2016-03-11 13:10:00,97.23,97.27,97.23,97.27,1300.0,88.2288,88.2651,88.2288,88.2651,1300.0
2016-03-11 13:15:00,97.25,97.33,97.24,97.33,925.0,88.2469,88.3195,88.2379,88.3195,925.0
2016-03-11 13:20:00,97.28,97.28,97.23,97.23,400.0,88.2742,88.2742,88.2288,88.2288,400.0
2016-03-11 13:25:00,97.23,97.25,97.18,97.25,4000.0,88.2288,88.2469,88.1834,88.2469,4000.0
2016-03-11 13:30:00,97.25,97.25,97.25,97.25,0.0,88.2469,88.2469,88.2469,88.2469,0.0
2016-03-11 13:35:00,97.3,97.32,97.29,97.31,800.0,88.2923,88.3105,88.2832,88.3014,800.0
2016-03-11 13:40:00,97.31,97.31,97.31,97.31,0.0,88.3014,88.3014,88.3014,88.3014,0.0
2016-03-11 13:45:00,97.23,97.35,97.23,97.35,1800.0,88.2288,88.3377,88.2288,88.3377,1800.0
2016-03-11 13:50:00,97.36,97.36,97.35,97.36,200.0,88.3467,88.3467,88.3377,88.3467,200.0
2016-03-11 13:55:00,97.39,97.45,97.39,97.45,600.0,88.374,88.4284,88.374,88.4284,600.0
2016-03-11 14:00:00,97.5,97.5,97.5,97.5,300.0,88.4738,88.4738,88.4738,88.4738,300.0
2016-03-11 14:05:00,97.49,97.5,97.48,97.48,500.0,88.4647,88.4738,88.4556,88.4556,500.0
2016-03-11 14:10:00,97.5,97.52,97.49,97.5,4923.0,88.4738,88.4919,88.4647,88.4738,4923.0
2016-03-11 14:15:00,97.5,97.5,97.45,97.47,1300.0,88.4738,88.4738,88.4284,88.4466,1300.0
2016-03-11 14:20:00,97.46,97.6,97.45,97.59,5142.0,88.4375,88.5645,88.4284,88.5555,5142.0
2016-03-11 14:25:00,97.53,97.57,97.47,97.5,4422.0,88.501,88.5373,88.4466,88.4738,4422.0
2016-03-11 14:30:00,97.49,97.56,97.49,97.56,2900.0,88.4647,88.5282,88.4647,88.5282,2900.0
2016-03-11 14:35:00,97.53,97.56,97.49,97.52,7250.0,88.501,88.5282,88.4647,88.4919,7250.0
2016-03-11 14:40:00,97.51,97.57,97.49,97.5,6500.0,88.4829,88.5373,88.4647,88.4738,6500.0
2016-03-11 14:45:00,97.53,97.57,97.5,97.54,1500.0,88.501,88.5373,88.4738,88.5101,1500.0
2016-03-11 14:50:00,97.57,97.67,97.56,97.6,12000.0,88.5373,88.628,88.5282,88.5645,12000.0
2016-03-11 14:55:00,97.59,97.63,97.58,97.58,3400.0,88.5555,88.5918,88.5464,88.5464,3400.0
2016-03-11 15:00:00,97.58,97.63,97.58,97.63,1050.0,88.5464,88.5918,88.5464,88.5918,1050.0
2016-03-11 15:05:00,97.65,97.65,97.57,97.65,1980.0,88.6099,88.6099,88.5373,88.6099,1980.0
2016-03-11 15:10:00,97.66,97.75,97.66,97.7,5529.0,88.619,88.7006,88.619,88.6553,5529.0
2016-03-11 15:15:00,97.68,97.71,97.6,97.61,1843.0,88.6371,88.6643,88.5645,88.5736,1843.0
2016-03-11 15:20:00,97.63,97.77,97.6,97.72,7200.0,88.5918,88.7188,88.5645,88.6734,7200.0
2016-03-11 15:25:00,97.75,97.77,97.63,97.64,12660.0,88.7006,88.7188,88.5918,88.6008,12660.0
2016-03-11 15:30:00,97.62,97.62,97.56,97.6,11020.0,88.5827,88.5827,88.5282,88.5645,11020.0
2016-03-11 15:35:00,97.57,97.68,97.57,97.66,5353.0,88.5373,88.6371,88.5373,88.619,5353.0
2016-03-11 15:40:00,97.66,97.73,97.64,97.71,10757.0,88.619,88.6825,88.6008,88.6643,10757.0
2016-03-11 15:45:00,97.68,97.71,97.63,97.66,10183.0,88.6371,88.6643,88.5918,88.619,10183.0
2016-03-11 15:50:00,97.66,97.69,97.62,97.66,12523.0,88.619,88.6462,88.5827,88.619,12523.0
2016-03-11 15:55:00,97.68,97.75,97.6,97.72,50215.0,88.6371,88.7006,88.5645,88.6734,50215.0
2016-03-14 09:30:00,97.47,97.48,96.87,96.92,64822.0,88.4466,88.4556,87.9021,87.9475,64822.0
2016-03-14 09:35:00,96.9,97.05,96.81,97.05,11755.0,87.9293,88.0654,87.8477,88.0654,11755.0
2016-03-14 09:40:00,97.05,97.14,96.99,97.02,9293.0,88.0654,88.1471,88.011,88.0382,9293.0
2016-03-14 09:45:00,97.06,97.06,96.87,96.87,2200.0,88.0745,88.0745,87.9021,87.9021,2200.0
2016-03-14 09:50:00,96.92,96.92,96.61,96.79,28135.0,87.9475,87.9475,87.6662,87.8295,28135.0
2016-03-14 09:55:00,96.77,96.9,96.77,96.85,2700.0,87.8114,87.9293,87.8114,87.884,2700.0
2016-03-14 10:00:00,96.88,96.94,96.82,96.94,2074.0,87.9112,87.9656,87.8567,87.9656,2074.0
2016-03-14 10:05:00,96.89,97.03,96.87,96.98,1505.0,87.9203,88.0473,87.9021,88.0019,1505.0
2016-03-14 10:10:00,97.01,97.26,97.01,97.26,1900.0,88.0291,88.256,88.0291,88.256,1900.0
2016-03-14 10:15:00,97.23,97.25,97.15,97.15,3812.0,88.2288,88.2469,88.1562,88.1562,3812.0
2016-03-14 10:20:00,97.17,97.19,97.1,97.1,2000.0,88.1743,88.1925,88.1108,88.1108,2000.0
2016-03-14 10:25:00,97.13,97.31,97.12,97.29,7318.0,88.138,88.3014,88.129,88.2832,7318.0
2016-03-14 10:30:00,97.29,97.46,97.27,97.46,11664.0,88.2832,88.4375,88.2651,88.4375,11664.0
2016-03-14 10:35:00,97.49,97.5,97.39,97.39,2900.0,88.4647,88.4738,88.374,88.374,2900.0
2016-03-14 10:40:00,97.34,97.51,97.34,97.51,1000.0,88.3286,88.4829,88.3286,88.4829,1000.0
2016-03-14 10:45:00,97.57,97.57,97.46,97.46,1700.0,88.5373,88.5373,88.4375,88.4375,1700.0
2016-03-14 10:50:00,97.5,97.55,97.45,97.48,2599.0,88.4738,88.5192,88.4284,88.4556,2599.0
2016-03-14 10:55:00,97.47,97.5,97.43,97.43,1650.0,88.4466,88.4738,88.4103,88.4103,1650.0
2016-03-14 11:00:00,97.44,97.49,97.41,97.45,3200.0,88.4193,88.4647,88.3921,88.4284,3200.0
2016-03-14 11:05:00,97.44,97.45,97.36,97.43,2600.0,88.4193,88.4284,88.3467,88.4103,2600.0
2016-03-14 11:10:00,97.42,97.57,97.42,97.57,1700.0,88.4012,88.5373,88.4012,88.5373,1700.0
2016-03-14 11:15:00,97.58,97.76,97.55,97.76,6900.0,88.5464,88.7097,88.5192,88.7097,6900.0
2016-03-14 11:20:00,97.75,97.88,97.75,97.79,5454.0,88.7006,88.8186,88.7006,88.7369,5454.0
2016-03-14 11:25:00,97.76,97.85,97.75,97.82,1394.0,88.7097,88.7914,88.7006,88.7642,1394.0
2016-03-14 11:30:00,97.77,97.77,97.67,97.73,4463.0,88.7188,88.7188,88.628,88.6825,4463.0
2016-03-14 11:35:00,97.66,97.68,97.44,97.5,8819.0,88.619,88.6371,88.4193,88.4738,8819.0
2016-03-14 11:40:00,97.53,97.64,97.43,97.43,2850.0,88.501,88.6008,88.4103,88.4103,2850.0
2016-03-14 11:45:00,97.45,97.48,97.42,97.47,1200.0,88.4284,88.4556,88.4012,88.4466,1200.0
2016-03-14 11:50:00,97.45,97.49,97.44,97.49,1100.0,88.4284,88.4647,88.4193,88.4647,1100.0
2016-03-14 11:55:00,97.48,97.48,97.3,97.35,3342.0,88.4556,88.4556,88.2923,88.3377,3342.0
2016-03-14 12:00:00,97.39,97.39,97.26,97.3,1500.0,88.374,88.374,88.256,88.2923,1500.0
2016-03-14 12:05:00,97.35,97.42,97.31,97.4,1100.0,88.3377,88.4012,88.3014,88.383,1100.0
2016-03-14 12:10:00,97.43,97.45,97.37,97.43,958.0,88.4103,88.4284,88.3558,88.4103,958.0
2016-03-14 12:15:00,97.37,97.46,97.37,97.44,1199.0,88.3558,88.4375,88.3558,88.4193,1199.0
2016-03-14 12:20:00,97.5,97.56,97.45,97.45,7694.0,88.4738,88.5282,88.4284,88.4284,7694.0
2016-03-14 12:25:00,97.46,97.46,97.28,97.28,7734.0,88.4375,88.4375,88.2742,88.2742,7734.0
2016-03-14 12:30:00,97.33,97.35,97.21,97.21,5359.0,88.3195,88.3377,88.2106,88.2106,5359.0
2016-03-14 12:35:00,97.32,97.37,97.32,97.32,3465.0,88.3105,88.3558,88.3105,88.3105,3465.0
2016-03-14 12:40:00,97.32,97.32,97.23,97.28,650.0,88.3105,88.3105,88.2288,88.2742,650.0
2016-03-14 12:45:00,97.27,97.27,97.2,97.2,1200.0,88.2651,88.2651,88.2016,88.2016,1200.0
2016-03-14 12:50:00,97.26,97.27,97.26,97.27,200.0,88.256,88.2651,88.256,88.2651,200.0
2016-03-14 12:55:00,97.22,97.22,97.18,97.22,1400.0,88.2197,88.2197,88.1834,88.2197,1400.0
2016-03-14 13:00:00,97.24,97.24,97.19,97.19,600.0,88.2379,88.2379,88.1925,88.1925,600.0
2016-03-14 13:05:00,97.2,97.2,97.17,97.18,1200.0,88.2016,88.2016,88.1743,88.1834,1200.0
2016-03-14 13:10:00,97.19,97.2,97.11,97.11,900.0,88.1925,88.2016,88.1199,88.1199,900.0
2016-03-14 13:15:00,97.12,97.14,97.1,97.1,600.0,88.129,88.1471,88.1108,88.1108,600.0
2016-03-14 13:20:00,97.13,97.13,97.11,97.12,1200.0,88.138,88.138,88.1199,88.129,1200.0
2016-03-14 13:25:00,97.11,97.11,97.02,97.04,2688.0,88.1199,88.1199,88.0382,88.0564,2688.0
2016-03-14 13:30:00,97.03,97.04,96.97,97.03,1650.0,88.0473,88.0564,87.9929,88.0473,1650.0
2016-03-14 13:35:00,97.01,97.03,96.99,97.03,1580.0,88.0291,88.0473,88.011,88.0473,1580.0
2016-03-14 13:40:00,97.05,97.08,97.0,97.0,1549.0,88.0654,88.0927,88.0201,88.0201,1549.0
2016-03-14 13:45:00,97.01,97.04,96.97,96.97,1402.0,88.0291,88.0564,87.9929,87.9929,1402.0
2016-03-14 13:50:00,96.95,96.95,96.91,96.91,1800.0,87.9747,87.9747,87.9384,87.9384,1800.0
2016-03-14 13:55:00,96.91,96.93,96.89,96.89,1000.0,87.9384,87.9566,87.9203,87.9203,1000.0
2016-03-14 14:00:00,96.92,96.92,96.81,96.87,1630.0,87.9475,87.9475,87.8477,87.9021,1630.0
2016-03-14 14:05:00,96.81,96.83,96.75,96.78,1615.0,87.8477,87.8658,87.7932,87.8204,1615.0
2016-03-14 14:10:00,96.78,96.8,96.78,96.8,600.0,87.8204,87.8386,87.8204,87.8386,600.0
2016-03-14 14:15:00,96.77,96.84,96.72,96.75,5836.0,87.8114,87.8749,87.766,87.7932,5836.0
2016-03-14 14:20:00,96.73,96.76,96.66,96.75,9800.0,87.7751,87.8023,87.7116,87.7932,9800.0
2016-03-14 14:25:00,96.75,96.75,96.66,96.73,4334.0,87.7932,87.7932,87.7116,87.7751,4334.0
2016-03-14 14:30:00,96.76,96.84,96.76,96.8,2355.0,87.8023,87.8749,87.8023,87.8386,2355.0
2016-03-14 14:35:00,96.81,96.88,96.76,96.84,2000.0,87.8477,87.9112,87.8023,87.8749,2000.0
2016-03-14 14:40:00,96.83,96.88,96.83,96.84,400.0,87.8658,87.9112,87.8658,87.8749,400.0
2016-03-14 14:45:00,96.86,96.88,96.86,96.88,800.0,87.893,87.9112,87.893,87.9112,800.0
2016-03-14 14:50:00,96.9,96.9,96.87,96.89,300.0,87.9293,87.9293,87.9021,87.9203,300.0
2016-03-14 14:55:00,96.92,96.92,96.81,96.91,2600.0,87.9475,87.9475,87.8477,87.9384,2600.0
2016-03-14 15:00:00,96.88,96.88,96.88,96.88,100.0,87.9112,87.9112,87.9112,87.9112,100.0
2016-03-14 15:05:00,96.95,96.95,96.9,96.92,3044.0,87.9747,87.9747,87.9293,87.9475,3044.0
2016-03-14 15:10:00,96.92,96.99,96.92,96.99,1900.0,87.9475,88.011,87.9475,88.011,1900.0
2016-03-14 15:15:00,96.98,96.98,96.92,96.94,1500.0,88.0019,88.0019,87.9475,87.9656,1500.0
2016-03-14 15:20:00,96.95,97.02,96.92,96.99,5466.0,87.9747,88.0382,87.9475,88.011,5466.0
2016-03-14 15:25:00,96.96,97.1,96.96,97.08,3847.0,87.9838,88.1108,87.9838,88.0927,3847.0
2016-03-14 15:30:00,97.03,97.06,96.97,96.97,783.0,88.0473,88.0745,87.9929,87.9929,783.0
2016-03-14 15:35:00,96.96,97.05,96.95,97.04,2935.0,87.9838,88.0654,87.9747,88.0564,2935.0
2016-03-14 15:40:00,97.05,97.09,96.96,96.99,3920.0,88.0654,88.1017,87.9838,88.011,3920.0
2016-03-14 15:45:00,97.03,97.07,97.02,97.03,2699.0,88.0473,88.0836,88.0382,88.0473,2699.0
2016-03-14 15:50:00,97.04,97.04,97.0,97.03,2664.0,88.0564,88.0564,88.0201,88.0473,2664.0
2016-03-14 15:55:00,97.01,97.16,96.98,97.02,11452.0,88.0291,88.1653,88.0019,88.0382,11452.0
2016-03-15 09:30:00,96.52,96.63,96.52,96.58,13169.0,87.5845,87.6843,87.5845,87.639,13169.0
2016-03-15 09:35:00,96.58,96.65,96.58,96.64,5783.0,87.639,87.7025,87.639,87.6934,5783.0
2016-03-15 09:40:00,96.62,96.68,96.59,96.6,2400.0,87.6753,87.7297,87.648,87.6571,2400.0
2016-03-15 09:45:00,96.62,96.73,96.62,96.69,1300.0,87.6753,87.7751,87.6753,87.7388,1300.0
2016-03-15 09:50:00,96.69,96.7,96.63,96.63,1989.0,87.7388,87.7478,87.6843,87.6843,1989.0
2016-03-15 09:55:00,96.63,96.64,96.59,96.64,400.0,87.6843,87.6934,87.648,87.6934,400.0
2016-03-15 10:00:00,96.68,96.71,96.61,96.64,4400.0,87.7297,87.7569,87.6662,87.6934,4400.0
2016-03-15 10:05:00,96.61,96.74,96.56,96.6,8390.0,87.6662,87.7841,87.6208,87.6571,8390.0
2016-03-15 10:10:00,96.55,96.62,96.55,96.57,2400.0,87.6117,87.6753,87.6117,87.6299,2400.0
2016-03-15 10:15:00,96.7,96.74,96.68,96.68,4800.0,87.7478,87.7841,87.7297,87.7297,4800.0
2016-03-15 10:20:00,96.64,96.67,96.58,96.67,500.0,87.6934,87.7206,87.639,87.7206,500.0
2016-03-15 10:25:00,96.66,96.79,96.65,96.79,2454.0,87.7116,87.8295,87.7025,87.8295,2454.0
2016-03-15 10:30:00,96.78,96.81,96.77,96.77,800.0,87.8204,87.8477,87.8114,87.8114,800.0
2016-03-15 10:35:00,96.73,96.73,96.67,96.7,1999.0,87.7751,87.7751,87.7206,87.7478,1999.0
2016-03-15 10:40:00,96.63,96.63,96.41,96.42,1000.0,87.6843,87.6843,87.4847,87.4938,1000.0
2016-03-15 10:45:00,96.39,96.44,96.39,96.44,1000.0,87.4665,87.5119,87.4665,87.5119,1000.0
2016-03-15 10:50:00,96.47,96.47,96.37,96.37,800.0,87.5391,87.5391,87.4484,87.4484,800.0
2016-03-15 10:55:00,96.36,96.43,96.35,96.36,2164.0,87.4393,87.5028,87.4302,87.4393,2164.0
2016-03-15 11:00:00,96.36,96.42,96.36,96.41,900.0,87.4393,87.4938,87.4393,87.4847,900.0
2016-03-15 11:05:00,96.4,96.57,96.4,96.57,2100.0,87.4756,87.6299,87.4756,87.6299,2100.0
2016-03-15 11:10:00,96.63,96.72,96.63,96.7,2705.0,87.6843,87.766,87.6843,87.7478,2705.0
2016-03-15 11:15:00,96.68,96.7,96.68,96.69,898.0,87.7297,87.7478,87.7297,87.7388,898.0
2016-03-15 11:20:00,96.65,96.74,96.65,96.74,400.0,87.7025,87.7841,87.7025,87.7841,400.0
2016-03-15 11:25:00,96.76,96.78,96.76,96.76,400.0,87.8023,87.8204,87.8023,87.8023,400.0
2016-03-15 11:30:00,96.78,96.85,96.77,96.77,1500.0,87.8204,87.884,87.8114,87.8114,1500.0
2016-03-15 11:35:00,96.78,96.82,96.69,96.69,6873.0,87.8204,87.8567,87.7388,87.7388,6873.0
2016-03-15 11:40:00,96.73,96.73,96.63,96.63,900.0,87.7751,87.7751,87.6843,87.6843,900.0
2016-03-15 11:45:00,96.64,96.68,96.64,96.66,2328.0,87.6934,87.7297,87.6934,87.7116,2328.0
2016-03-15 11:50:00,96.72,96.74,96.68,96.74,500.0,87.766,87.7841,87.7297,87.7841,500.0
2016-03-15 11:55:00,96.75,96.76,96.7,96.7,1000.0,87.7932,87.8023,87.7478,87.7478,1000.0
2016-03-15 12:00:00,96.69,96.69,96.52,96.52,2000.0,87.7388,87.7388,87.5845,87.5845,2000.0
2016-03-15 12:05:00,96.59,96.6,96.52,96.54,608.0,87.648,87.6571,87.5845,87.6027,608.0
2016-03-15 12:10:00,96.6,96.62,96.57,96.57,600.0,87.6571,87.6753,87.6299,87.6299,600.0
2016-03-15 12:15:00,96.52,96.52,96.45,96.45,1300.0,87.5845,87.5845,87.521,87.521,1300.0
2016-03-15 12:20:00,96.5,96.58,96.5,96.53,1477.0,87.5664,87.639,87.5664,87.5936,1477.0
2016-03-15 12:25:00,96.49,96.58,96.49,96.58,400.0,87.5573,87.639,87.5573,87.639,400.0
2016-03-15 12:30:00,96.61,96.61,96.5,96.56,3018.0,87.6662,87.6662,87.5664,87.6208,3018.0
2016-03-15 12:35:00,96.59,96.59,96.52,96.58,1000.0,87.648,87.648,87.5845,87.639,1000.0
2016-03-15 12:40:00,96.58,96.58,96.52,96.55,700.0,87.639,87.639,87.5845,87.6117,700.0
2016-03-15 12:45:00,96.55,96.55,96.55,96.55,0.0,87.6117,87.6117,87.6117,87.6117,0.0
2016-03-15 12:50:00,96.47,96.47,96.47,96.47,700.0,87.5391,87.5391,87.5391,87.5391,700.0
2016-03-15 12:55:00,96.47,96.47,96.47,96.47,0.0,87.5391,87.5391,87.5391,87.5391,0.0
2016-03-15 13:00:00,96.5,96.57,96.5,96.57,1900.0,87.5664,87.6299,87.5664,87.6299,1900.0
2016-03-15 13:05:00,96.54,96.63,96.53,96.63,3600.0,87.6027,87.6843,87.5936,87.6843,3600.0
2016-03-15 13:10:00,96.62,96.62,96.62,96.62,100.0,87.6753,87.6753,87.6753,87.6753,100.0
2016-03-15 13:15:00,96.66,96.67,96.66,96.67,200.0,87.7116,87.7206,87.7116,87.7206,200.0
2016-03-15 13:20:00,96.7,96.71,96.7,96.71,200.0,87.7478,87.7569,87.7478,87.7569,200.0
2016-03-15 13:25:00,96.7,96.73,96.69,96.72,800.0,87.7478,87.7751,87.7388,87.766,800.0
2016-03-15 13:30:00,96.81,96.92,96.81,96.9,3095.0,87.8477,87.9475,87.8477,87.9293,3095.0
2016-03-15 13:35:00,96.86,96.91,96.85,96.85,400.0,87.893,87.9384,87.884,87.884,400.0
2016-03-15 13:40:00,96.82,96.87,96.78,96.83,4745.0,87.8567,87.9021,87.8204,87.8658,4745.0
2016-03-15 13:45:00,96.77,96.77,96.7,96.7,1300.0,87.8114,87.8114,87.7478,87.7478,1300.0
2016-03-15 13:50:00,96.7,96.76,96.67,96.76,3350.0,87.7478,87.8023,87.7206,87.8023,3350.0
2016-03-15 13:55:00,96.73,96.79,96.73,96.78,408.0,87.7751,87.8295,87.7751,87.8204,408.0
2016-03-15 14:00:00,96.74,96.8,96.66,96.77,7300.0,87.7841,87.8386,87.7116,87.8114,7300.0
2016-03-15 14:05:00,96.82,96.83,96.62,96.71,6200.0,87.8567,87.8658,87.6753,87.7569,6200.0
2016-03-15 14:10:00,96.71,96.8,96.71,96.78,1500.0,87.7569,87.8386,87.7569,87.8204,1500.0
2016-03-15 14:15:00,96.75,96.8,96.63,96.63,5409.0,87.7932,87.8386,87.6843,87.6843,5409.0
2016-03-15 14:20:00,96.7,96.75,96.57,96.6,5428.0,87.7478,87.7932,87.6299,87.6571,5428.0
2016-03-15 14:25:00,96.61,96.64,96.57,96.57,4305.0,87.6662,87.6934,87.6299,87.6299,4305.0
2016-03-15 14:30:00,96.56,96.64,96.51,96.55,2745.0,87.6208,87.6934,87.5754,87.6117,2745.0
2016-03-15 14:35:00,96.58,96.6,96.51,96.56,5100.0,87.639,87.6571,87.5754,87.6208,5100.0
2016-03-15 14:40:00,96.56,96.56,96.43,96.45,1800.0,87.6208,87.6208,87.5028,87.521,1800.0
2016-03-15 14:45:00,96.45,96.46,96.36,96.43,7120.0,87.521,87.5301,87.4393,87.5028,7120.0
2016-03-15 14:50:00,96.4,96.48,96.37,96.38,2344.0,87.4756,87.5482,87.4484,87.4575,2344.0
2016-03-15 14:55:00,96.39,96.44,96.32,96.41,5300.0,87.4665,87.5119,87.403,87.4847,5300.0
2016-03-15 15:00:00,96.39,96.47,96.34,96.38,4300.0,87.4665,87.5391,87.4212,87.4575,4300.0
2016-03-15 15:05:00,96.36,96.42,96.29,96.38,7745.0,87.4393,87.4938,87.3758,87.4575,7745.0
2016-03-15 15:10:00,96.43,96.5,96.39,96.41,9600.0,87.5028,87.5664,87.4665,87.4847,9600.0
2016-03-15 15:15:00,96.42,96.42,96.35,96.35,3100.0,87.4938,87.4938,87.4302,87.4302,3100.0
2016-03-15 15:20:00,96.4,96.5,96.38,96.45,8355.0,87.4756,87.5664,87.4575,87.521,8355.0
2016-03-15 15:25:00,96.49,96.49,96.4,96.42,4969.0,87.5573,87.5573,87.4756,87.4938,4969.0
2016-03-15 15:30:00,96.4,96.4,96.34,96.34,3370.0,87.4756,87.4756,87.4212,87.4212,3370.0
2016-03-15 15:35:00,96.35,96.47,96.29,96.4,4924.0,87.4302,87.5391,87.3758,87.4756,4924.0
2016-03-15 15:40:00,96.39,96.41,96.31,96.33,5993.0,87.4665,87.4847,87.394,87.4121,5993.0
2016-03-15 15:45:00,96.33,96.39,96.31,96.37,8086.0,87.4121,87.4665,87.394,87.4484,8086.0
2016-03-15 15:50:00,96.4,96.52,96.38,96.5,9100.0,87.4756,87.5845,87.4575,87.5664,9100.0
2016-03-15 15:55:00,96.51,96.59,96.48,96.59,15530.0,87.5754,87.648,87.5482,87.648,15530.0
2016-03-16 09:30:00,96.0,96.12,95.9,96.01,7918.0,87.1127,87.2215,87.0219,87.1217,7918.0
2016-03-16 09:35:00,95.99,96.08,95.96,95.96,9038.0,87.1036,87.1852,87.0764,87.0764,9038.0
2016-03-16 09:40:00,95.93,95.93,95.8,95.86,6668.0,87.0491,87.0491,86.9312,86.9856,6668.0
2016-03-16 09:45:00,95.82,95.84,95.71,95.71,5574.0,86.9493,86.9675,86.8495,86.8495,5574.0
2016-03-16 09:50:00,95.78,95.83,95.77,95.79,2850.0,86.913,86.9584,86.9039,86.9221,2850.0
2016-03-16 09:55:00,95.79,95.86,95.73,95.73,2201.0,86.9221,86.9856,86.8676,86.8676,2201.0
2016-03-16 10:00:00,95.76,95.82,95.73,95.82,1458.0,86.8949,86.9493,86.8676,86.9493,1458.0
2016-03-16 10:05:00,95.84,95.84,95.72,95.79,2400.0,86.9675,86.9675,86.8586,86.9221,2400.0
2016-03-16 10:10:00,95.81,95.9,95.8,95.87,1614.0,86.9402,87.0219,86.9312,86.9947,1614.0
2016-03-16 10:15:00,95.9,95.9,95.81,95.86,600.0,87.0219,87.0219,86.9402,86.9856,600.0
2016-03-16 10:20:00,95.81,95.88,95.8,95.85,1800.0,86.9402,87.0038,86.9312,86.9765,1800.0
2016-03-16 10:25:00,95.84,95.9,95.83,95.84,2520.0,86.9675,87.0219,86.9584,86.9675,2520.0
2016-03-16 10:30:00,95.85,95.88,95.8,95.8,6500.0,86.9765,87.0038,86.9312,86.9312,6500.0
2016-03-16 10:35:00,95.81,95.86,95.77,95.85,3809.0,86.9402,86.9856,86.9039,86.9765,3809.0
2016-03-16 10:40:00,95.84,96.06,95.84,96.05,1200.0,86.9675,87.1671,86.9675,87.158,1200.0
2016-03-16 10:45:00,96.06,96.06,95.98,96.04,1184.0,87.1671,87.1671,87.0945,87.1489,1184.0
2016-03-16 10:50:00,96.02,96.05,95.95,95.95,2650.0,87.1308,87.158,87.0673,87.0673,2650.0
2016-03-16 10:55:00,95.96,95.97,95.9,95.91,4909.0,87.0764,87.0854,87.0219,87.031,4909.0
2016-03-16 11:00:00,95.9,95.96,95.87,95.87,5300.0,87.0219,87.0764,86.9947,86.9947,5300.0
2016-03-16 11:05:00,95.89,95.94,95.89,95.9,2900.0,87.0128,87.0582,87.0128,87.0219,2900.0
2016-03-16 11:10:00,95.89,95.94,95.87,95.94,4218.0,87.0128,87.0582,86.9947,87.0582,4218.0
2016-03-16 11:15:00,95.97,96.05,95.97,96.05,700.0,87.0854,87.158,87.0854,87.158,700.0
2016-03-16 11:20:00,95.99,96.04,95.99,96.04,1748.0,87.1036,87.1489,87.1036,87.1489,1748.0
2016-03-16 11:25:00,96.07,96.12,96.07,96.1,4365.0,87.1762,87.2215,87.1762,87.2034,4365.0
2016-03-16 11:30:00,96.11,96.18,96.11,96.18,1985.0,87.2125,87.276,87.2125,87.276,1985.0
2016-03-16 11:35:00,96.16,96.17,96.1,96.13,2600.0,87.2578,87.2669,87.2034,87.2306,2600.0
2016-03-16 11:40:00,96.11,96.16,96.11,96.12,1950.0,87.2125,87.2578,87.2125,87.2215,1950.0
2016-03-16 11:45:00,96.13,96.15,96.09,96.09,1186.0,87.2306,87.2488,87.1943,87.1943,1186.0
2016-03-16 11:50:00,96.1,96.1,96.05,96.06,1479.0,87.2034,87.2034,87.158,87.1671,1479.0
2016-03-16 11:55:00,96.07,96.15,96.07,96.1,1950.0,87.1762,87.2488,87.1762,87.2034,1950.0
2016-03-16 12:00:00,96.16,96.27,96.16,96.25,4100.0,87.2578,87.3577,87.2578,87.3395,4100.0
2016-03-16 12:05:00,96.28,96.34,96.28,96.33,1494.0,87.3667,87.4212,87.3667,87.4121,1494.0
2016-03-16 12:10:00,96.31,96.33,96.24,96.33,2300.0,87.394,87.4121,87.3304,87.4121,2300.0
2016-03-16 12:15:00,96.27,96.31,96.26,96.31,1125.0,87.3577,87.394,87.3486,87.394,1125.0
2016-03-16 12:20:00,96.32,96.37,96.27,96.27,2000.0,87.403,87.4484,87.3577,87.3577,2000.0
2016-03-16 12:25:00,96.23,96.37,96.23,96.26,2407.0,87.3214,87.4484,87.3214,87.3486,2407.0
2016-03-16 12:30:00,96.24,96.26,96.2,96.2,2000.0,87.3304,87.3486,87.2941,87.2941,2000.0
2016-03-16 12:35:00,96.22,96.22,96.13,96.13,400.0,87.3123,87.3123,87.2306,87.2306,400.0
2016-03-16 12:40:00,96.12,96.17,96.09,96.14,900.0,87.2215,87.2669,87.1943,87.2397,900.0
2016-03-16 12:45:00,96.17,96.17,96.12,96.13,600.0,87.2669,87.2669,87.2215,87.2306,600.0
2016-03-16 12:50:00,96.05,96.13,96.0,96.13,1100.0,87.158,87.2306,87.1127,87.2306,1100.0
2016-03-16 12:55:00,96.14,96.17,96.12,96.17,2040.0,87.2397,87.2669,87.2215,87.2669,2040.0
2016-03-16 13:00:00,96.15,96.15,96.07,96.08,1070.0,87.2488,87.2488,87.1762,87.1852,1070.0
2016-03-16 13:05:00,96.09,96.13,96.08,96.13,570.0,87.1943,87.2306,87.1852,87.2306,570.0
2016-03-16 13:10:00,96.09,96.12,96.09,96.12,300.0,87.1943,87.2215,87.1943,87.2215,300.0
2016-03-16 13:15:00,96.06,96.09,96.06,96.09,200.0,87.1671,87.1943,87.1671,87.1943,200.0
2016-03-16 13:20:00,96.09,96.09,96.07,96.08,400.0,87.1943,87.1943,87.1762,87.1852,400.0
2016-03-16 13:25:00,96.15,96.18,96.12,96.18,500.0,87.2488,87.276,87.2215,87.276,500.0
2016-03-16 13:30:00,96.18,96.19,96.18,96.18,317.0,87.276,87.2851,87.276,87.276,317.0
2016-03-16 13:35:00,96.15,96.23,96.15,96.19,1700.0,87.2488,87.3214,87.2488,87.2851,1700.0
2016-03-16 13:40:00,96.24,96.32,96.19,96.32,800.0,87.3304,87.403,87.2851,87.403,800.0
2016-03-16 13:45:00,96.26,96.29,96.18,96.18,1000.0,87.3486,87.3758,87.276,87.276,1000.0
2016-03-16 13:50:00,96.21,96.25,96.18,96.2,2850.0,87.3032,87.3395,87.276,87.2941,2850.0
2016-03-16 13:55:00,96.21,96.21,96.12,96.12,3014.0,87.3032,87.3032,87.2215,87.2215,3014.0
2016-03-16 14:00:00,96.16,96.86,96.16,96.7,4417.0,87.2578,87.893,87.2578,87.7478,4417.0
2016-03-16 14:05:00,96.65,96.97,96.64,96.84,12244.0,87.7025,87.9929,87.6934,87.8749,12244.0
2016-03-16 14:10:00,96.85,96.85,96.43,96.48,3600.0,87.884,87.884,87.5028,87.5482,3600.0
2016-03-16 14:15:00,96.51,96.71,96.51,96.68,2700.0,87.5754,87.7569,87.5754,87.7297,2700.0
2016-03-16 14:20:00,96.7,96.89,96.7,96.88,600.0,87.7478,87.9203,87.7478,87.9112,600.0
2016-03-16 14:25:00,96.97,97.12,96.95,97.12,2493.0,87.9929,88.129,87.9747,88.129,2493.0
2016-03-16 14:30:00,97.17,97.17,96.9,96.95,3514.0,88.1743,88.1743,87.9293,87.9747,3514.0
2016-03-16 14:35:00,96.95,97.05,96.91,96.98,1400.0,87.9747,88.0654,87.9384,88.0019,1400.0
2016-03-16 14:40:00,97.01,97.27,97.01,97.15,2900.0,88.0291,88.2651,88.0291,88.1562,2900.0
2016-03-16 14:45:00,97.23,97.4,97.19,97.29,6120.0,88.2288,88.383,88.1925,88.2832,6120.0
2016-03-16 14:50:00,97.32,97.43,97.2,97.2,6200.0,88.3105,88.4103,88.2016,88.2016,6200.0
2016-03-16 14:55:00,97.19,97.19,97.03,97.06,1800.0,88.1925,88.1925,88.0473,88.0745,1800.0
2016-03-16 15:00:00,96.91,97.03,96.87,97.02,4000.0,87.9384,88.0473,87.9021,88.0382,4000.0
2016-03-16 15:05:00,96.98,97.09,96.98,97.04,2219.0,88.0019,88.1017,88.0019,88.0564,2219.0
2016-03-16 15:10:00,97.04,97.12,97.0,97.08,4095.0,88.0564,88.129,88.0201,88.0927,4095.0
2016-03-16 15:15:00,97.04,97.21,97.04,97.17,3900.0,88.0564,88.2106,88.0564,88.1743,3900.0
2016-03-16 15:20:00,97.13,97.13,96.98,97.02,4800.0,88.138,88.138,88.0019,88.0382,4800.0
2016-03-16 15:25:00,97.02,97.12,97.02,97.06,5854.0,88.0382,88.129,88.0382,88.0745,5854.0
2016-03-16 15:30:00,97.1,97.24,97.04,97.24,6034.0,88.1108,88.2379,88.0564,88.2379,6034.0
2016-03-16 15:35:00,97.24,97.41,97.15,97.41,8283.0,88.2379,88.3921,88.1562,88.3921,8283.0
2016-03-16 15:40:00,97.4,97.43,97.32,97.32,14764.0,88.383,88.4103,88.3105,88.3105,14764.0
2016-03-16 15:45:00,97.34,97.34,97.19,97.26,10326.0,88.3286,88.3286,88.1925,88.256,10326.0
2016-03-16 15:50:00,97.32,97.37,97.17,97.24,10399.0,88.3105,88.3558,88.1743,88.2379,10399.0
2016-03-16 15:55:00,97.3,97.35,97.18,97.3,30434.0,88.2923,88.3377,88.1834,88.2923,30434.0
2016-03-17 09:30:00,96.72,96.9,96.56,96.9,14817.0,87.766,87.9293,87.6208,87.9293,14817.0
2016-03-17 09:35:00,96.92,97.09,96.84,96.84,10219.0,87.9475,88.1017,87.8749,87.8749,10219.0
2016-03-17 09:40:00,96.85,96.87,96.6,96.73,7577.0,87.884,87.9021,87.6571,87.7751,7577.0
2016-03-17 09:45:00,96.7,96.77,96.68,96.71,24806.0,87.7478,87.8114,87.7297,87.7569,24806.0
2016-03-17 09:50:00,96.71,96.72,96.63,96.71,3600.0,87.7569,87.766,87.6843,87.7569,3600.0
2016-03-17 09:55:00,96.72,96.77,96.72,96.76,1100.0,87.766,87.8114,87.766,87.8023,1100.0
2016-03-17 10:00:00,96.9,96.98,96.8,96.98,2305.0,87.9293,88.0019,87.8386,88.0019,2305.0
2016-03-17 10:05:00,96.99,97.08,96.99,97.02,2300.0,88.011,88.0927,88.011,88.0382,2300.0
2016-03-17 10:10:00,97.02,97.02,96.94,96.94,400.0,88.0382,88.0382,87.9656,87.9656,400.0
2016-03-17 10:15:00,96.92,96.93,96.89,96.9,1100.0,87.9475,87.9566,87.9203,87.9293,1100.0
2016-03-17 10:20:00,96.9,96.95,96.9,96.95,600.0,87.9293,87.9747,87.9293,87.9747,600.0
2016-03-17 10:25:00,96.94,97.05,96.92,96.97,4600.0,87.9656,88.0654,87.9475,87.9929,4600.0
2016-03-17 10:30:00,96.94,96.97,96.94,96.94,800.0,87.9656,87.9929,87.9656,87.9656,800.0
2016-03-17 10:35:00,96.93,96.99,96.9,96.98,3450.0,87.9566,88.011,87.9293,88.0019,3450.0
2016-03-17 10:40:00,96.98,97.13,96.94,97.09,6802.0,88.0019,88.138,87.9656,88.1017,6802.0
2016-03-17 10:45:00,97.13,97.22,97.11,97.14,1300.0,88.138,88.2197,88.1199,88.1471,1300.0
2016-03-17 10:50:00,97.21,97.3,97.21,97.26,1600.0,88.2106,88.2923,88.2106,88.256,1600.0
2016-03-17 10:55:00,97.26,97.51,97.26,97.51,4543.0,88.256,88.4829,88.256,88.4829,4543.0
2016-03-17 11:00:00,97.49,97.53,97.34,97.36,1516.0,88.4647,88.501,88.3286,88.3467,1516.0
2016-03-17 11:05:00,97.35,97.42,97.34,97.42,700.0,88.3377,88.4012,88.3286,88.4012,700.0
2016-03-17 11:10:00,97.5,97.56,97.49,97.56,2982.0,88.4738,88.5282,88.4647,88.5282,2982.0
2016-03-17 11:15:00,97.56,97.59,97.5,97.5,2100.0,88.5282,88.5555,88.4738,88.4738,2100.0
2016-03-17 11:20:00,97.4,97.57,97.39,97.54,3360.0,88.383,88.5373,88.374,88.5101,3360.0
2016-03-17 11:25:00,97.53,97.56,97.48,97.5,1005.0,88.501,88.5282,88.4556,88.4738,1005.0
2016-03-17 11:30:00,97.54,97.58,97.54,97.54,350.0,88.5101,88.5464,88.5101,88.5101,350.0
2016-03-17 11:35:00,97.54,97.58,97.53,97.58,5764.0,88.5101,88.5464,88.501,88.5464,5764.0
2016-03-17 11:40:00,97.52,97.52,97.36,97.41,2400.0,88.4919,88.4919,88.3467,88.3921,2400.0
2016-03-17 11:45:00,97.41,97.56,97.41,97.56,1650.0,88.3921,88.5282,88.3921,88.5282,1650.0
2016-03-17 11:50:00,97.57,97.57,97.44,97.44,1400.0,88.5373,88.5373,88.4193,88.4193,1400.0
2016-03-17 11:55:00,97.45,97.45,97.36,97.4,2598.0,88.4284,88.4284,88.3467,88.383,2598.0
2016-03-17 12:00:00,97.49,97.53,97.38,97.44,9842.0,88.4647,88.501,88.3649,88.4193,9842.0
2016-03-17 12:05:00,97.43,97.47,97.37,97.38,864.0,88.4103,88.4466,88.3558,88.3649,864.0
2016-03-17 12:10:00,97.45,97.45,97.35,97.35,2498.0,88.4284,88.4284,88.3377,88.3377,2498.0
2016-03-17 12:15:00,97.33,97.33,97.23,97.32,4301.0,88.3195,88.3195,88.2288,88.3105,4301.0
2016-03-17 12:20:00,97.42,97.46,97.38,97.39,1850.0,88.4012,88.4375,88.3649,88.374,1850.0
2016-03-17 12:25:00,97.4,97.56,97.4,97.51,1478.0,88.383,88.5282,88.383,88.4829,1478.0
2016-03-17 12:30:00,97.52,97.69,97.51,97.69,3026.0,88.4919,88.6462,88.4829,88.6462,3026.0
2016-03-17 12:35:00,97.73,97.79,97.66,97.79,3907.0,88.6825,88.7369,88.619,88.7369,3907.0
2016-03-17 12:40:00,97.75,97.76,97.72,97.76,1715.0,88.7006,88.7097,88.6734,88.7097,1715.0
2016-03-17 12:45:00,97.76,97.76,97.76,97.76,0.0,88.7097,88.7097,88.7097,88.7097,0.0
2016-03-17 12:50:00,97.73,97.73,97.73,97.73,100.0,88.6825,88.6825,88.6825,88.6825,100.0
2016-03-17 12:55:00,97.69,97.69,97.67,97.67,200.0,88.6462,88.6462,88.628,88.628,200.0
2016-03-17 13:00:00,97.74,97.74,97.71,97.71,200.0,88.6916,88.6916,88.6643,88.6643,200.0
2016-03-17 13:05:00,97.75,97.75,97.7,97.72,400.0,88.7006,88.7006,88.6553,88.6734,400.0
2016-03-17 13:10:00,97.65,97.71,97.65,97.71,200.0,88.6099,88.6643,88.6099,88.6643,200.0
2016-03-17 13:15:00,97.61,97.61,97.55,97.57,900.0,88.5736,88.5736,88.5192,88.5373,900.0
2016-03-17 13:20:00,97.58,97.63,97.55,97.56,4600.0,88.5464,88.5918,88.5192,88.5282,4600.0
2016-03-17 13:25:00,97.54,97.6,97.54,97.6,500.0,88.5101,88.5645,88.5101,88.5645,500.0
2016-03-17 13:30:00,97.55,97.6,97.52,97.54,3550.0,88.5192,88.5645,88.4919,88.5101,3550.0
2016-03-17 13:35:00,97.57,97.66,97.56,97.66,900.0,88.5373,88.619,88.5282,88.619,900.0
2016-03-17 13:40:00,97.68,97.68,97.67,97.68,186.0,88.6371,88.6371,88.628,88.6371,186.0
2016-03-17 13:45:00,97.68,97.68,97.68,97.68,0.0,88.6371,88.6371,88.6371,88.6371,0.0
2016-03-17 13:50:00,97.74,97.78,97.74,97.78,400.0,88.6916,88.7279,88.6916,88.7279,400.0
2016-03-17 13:55:00,97.8,97.82,97.8,97.82,500.0,88.746,88.7642,88.746,88.7642,500.0
2016-03-17 14:00:00,97.77,97.77,97.72,97.72,400.0,88.7188,88.7188,88.6734,88.6734,400.0
2016-03-17 14:05:00,97.72,97.72,97.72,97.72,0.0,88.6734,88.6734,88.6734,88.6734,0.0
2016-03-17 14:10:00,97.71,97.84,97.71,97.84,1100.0,88.6643,88.7823,88.6643,88.7823,1100.0
2016-03-17 14:15:00,97.78,97.96,97.77,97.87,6700.0,88.7279,88.8912,88.7188,88.8095,6700.0
2016-03-17 14:20:00,97.88,97.94,97.82,97.83,1700.0,88.8186,88.8731,88.7642,88.7732,1700.0
2016-03-17 14:25:00,97.82,97.83,97.77,97.81,3600.0,88.7642,88.7732,88.7188,88.7551,3600.0
2016-03-17 14:30:00,97.78,97.78,97.77,97.78,300.0,88.7279,88.7279,88.7188,88.7279,300.0
2016-03-17 14:35:00,97.8,97.81,97.75,97.75,815.0,88.746,88.7551,88.7006,88.7006,815.0
2016-03-17 14:40:00,97.78,97.92,97.78,97.84,1837.0,88.7279,88.8549,88.7279,88.7823,1837.0
2016-03-17 14:45:00,97.82,97.87,97.82,97.87,500.0,88.7642,88.8095,88.7642,88.8095,500.0
2016-03-17 14:50:00,97.92,97.96,97.88,97.92,2353.0,88.8549,88.8912,88.8186,88.8549,2353.0
2016-03-17 14:55:00,97.89,97.89,97.85,97.85,800.0,88.8277,88.8277,88.7914,88.7914,800.0
2016-03-17 15:00:00,97.85,97.97,97.85,97.97,1100.0,88.7914,88.9003,88.7914,88.9003,1100.0
2016-03-17 15:05:00,97.97,97.97,97.96,97.96,400.0,88.9003,88.9003,88.8912,88.8912,400.0
2016-03-17 15:10:00,97.83,97.91,97.83,97.86,500.0,88.7732,88.8458,88.7732,88.8005,500.0
2016-03-17 15:15:00,97.84,97.92,97.79,97.89,2070.0,88.7823,88.8549,88.7369,88.8277,2070.0
2016-03-17 15:20:00,97.8,97.91,97.8,97.89,2396.0,88.746,88.8458,88.746,88.8277,2396.0
2016-03-17 15:25:00,97.87,97.88,97.87,97.87,400.0,88.8095,88.8186,88.8095,88.8095,400.0
2016-03-17 15:30:00,97.89,97.95,97.88,97.88,3200.0,88.8277,88.8821,88.8186,88.8186,3200.0
2016-03-17 15:35:00,97.93,97.95,97.91,97.95,2800.0,88.864,88.8821,88.8458,88.8821,2800.0
2016-03-17 15:40:00,97.95,97.95,97.86,97.88,6855.0,88.8821,88.8821,88.8005,88.8186,6855.0
2016-03-17 15:45:00,97.85,97.89,97.74,97.8,2600.0,88.7914,88.8277,88.6916,88.746,2600.0
2016-03-17 15:50:00,97.82,97.82,97.74,97.74,4707.0,88.7642,88.7642,88.6916,88.6916,4707.0
2016-03-17 15:55:00,97.73,97.77,97.66,97.72,12552.0,88.6825,88.7188,88.619,88.6734,12552.0
2016-03-18 09:30:00,97.78,97.85,97.72,97.73,9602.0,88.7279,88.7914,88.6734,88.6825,9602.0
2016-03-18 09:35:00,97.73,97.77,97.67,97.74,7456.0,88.6825,88.7188,88.628,88.6916,7456.0
2016-03-18 09:40:00,97.76,97.88,97.65,97.65,6097.0,88.7097,88.8186,88.6099,88.6099,6097.0
2016-03-18 09:45:00,97.72,97.8,97.65,97.68,6977.0,88.6734,88.746,88.6099,88.6371,6977.0
2016-03-18 09:50:00,97.68,97.77,97.67,97.74,2586.0,88.6371,88.7188,88.628,88.6916,2586.0
2016-03-18 09:55:00,97.78,97.8,97.72,97.78,5000.0,88.7279,88.746,88.6734,88.7279,5000.0
2016-03-18 10:00:00,97.74,97.82,97.69,97.78,2400.0,88.6916,88.7642,88.6462,88.7279,2400.0
2016-03-18 10:05:00,97.79,97.91,97.79,97.88,6466.0,88.7369,88.8458,88.7369,88.8186,6466.0
2016-03-18 10:10:00,97.88,98.12,97.88,98.02,5897.0,88.8186,89.0364,88.8186,88.9456,5897.0
2016-03-18 10:15:00,98.02,98.02,97.95,97.99,2810.0,88.9456,88.9456,88.8821,88.9184,2810.0
2016-03-18 10:20:00,98.0,98.04,98.0,98.03,1450.0,88.9275,88.9638,88.9275,88.9547,1450.0
2016-03-18 10:25:00,98.01,98.01,97.94,97.95,700.0,88.9366,88.9366,88.8731,88.8821,700.0
2016-03-18 10:30:00,97.99,98.31,97.99,98.31,3428.0,88.9184,89.2088,88.9184,89.2088,3428.0
2016-03-18 10:35:00,98.34,98.34,98.17,98.2,1000.0,89.236,89.236,89.0818,89.109,1000.0
2016-03-18 10:40:00,98.28,98.36,98.28,98.33,850.0,89.1816,89.2542,89.1816,89.2269,850.0
2016-03-18 10:45:00,98.32,98.34,98.28,98.34,1100.0,89.2179,89.236,89.1816,89.236,1100.0
2016-03-18 10:50:00,98.29,98.4,98.23,98.37,2600.0,89.1907,89.2905,89.1362,89.2632,2600.0
2016-03-18 10:55:00,98.39,98.4,98.28,98.35,1290.0,89.2814,89.2905,89.1816,89.2451,1290.0
2016-03-18 11:00:00,98.34,98.36,98.32,98.33,500.0,89.236,89.2542,89.2179,89.2269,500.0
2016-03-18 11:05:00,98.3,98.35,98.28,98.28,2871.0,89.1997,89.2451,89.1816,89.1816,2871.0
2016-03-18 11:10:00,98.33,98.39,98.33,98.39,300.0,89.2269,89.2814,89.2269,89.2814,300.0
2016-03-18 11:15:00,98.34,98.34,98.27,98.27,1996.0,89.236,89.236,89.1725,89.1725,1996.0
2016-03-18 11:20:00,98.29,98.3,98.18,98.18,620.0,89.1907,89.1997,89.0908,89.0908,620.0
2016-03-18 11:25:00,98.2,98.2,98.1,98.15,1700.0,89.109,89.109,89.0182,89.0636,1700.0
2016-03-18 11:30:00,98.28,98.35,98.25,98.32,1650.0,89.1816,89.2451,89.1544,89.2179,1650.0
2016-03-18 11:35:00,98.32,98.32,98.22,98.25,2416.0,89.2179,89.2179,89.1271,89.1544,2416.0
2016-03-18 11:40:00,98.2,98.2,98.14,98.15,2300.0,89.109,89.109,89.0545,89.0636,2300.0
2016-03-18 11:45:00,98.15,98.21,98.15,98.21,950.0,89.0636,89.1181,89.0636,89.1181,950.0
2016-03-18 11:50:00,98.2,98.2,98.17,98.17,500.0,89.109,89.109,89.0818,89.0818,500.0
2016-03-18 11:55:00,98.25,98.25,98.25,98.25,100.0,89.1544,89.1544,89.1544,89.1544,100.0
2016-03-18 12:00:00,98.32,98.39,98.29,98.36,1400.0,89.2179,89.2814,89.1907,89.2542,1400.0
2016-03-18 12:05:00,98.35,98.4,98.34,98.4,1091.0,89.2451,89.2905,89.236,89.2905,1091.0
2016-03-18 12:10:00,98.43,98.48,98.41,98.42,8585.0,89.3177,89.3631,89.2995,89.3086,8585.0
2016-03-18 12:15:00,98.47,98.5,98.45,98.5,7292.0,89.354,89.3812,89.3358,89.3812,7292.0
2016-03-18 12:20:00,98.5,98.61,98.49,98.55,6300.0,89.3812,89.481,89.3721,89.4266,6300.0
2016-03-18 12:25:00,98.57,98.67,98.57,98.62,2976.0,89.4447,89.5355,89.4447,89.4901,2976.0
2016-03-18 12:30:00,98.57,98.57,98.22,98.28,15124.0,89.4447,89.4447,89.1271,89.1816,15124.0
2016-03-18 12:35:00,98.21,98.3,98.17,98.3,2200.0,89.1181,89.1997,89.0818,89.1997,2200.0
2016-03-18 12:40:00,98.19,98.23,98.18,98.23,900.0,89.0999,89.1362,89.0908,89.1362,900.0
2016-03-18 12:45:00,98.21,98.21,98.16,98.16,300.0,89.1181,89.1181,89.0727,89.0727,300.0
2016-03-18 12:50:00,98.1,98.19,98.1,98.18,1025.0,89.0182,89.0999,89.0182,89.0908,1025.0
2016-03-18 12:55:00,98.26,98.28,98.25,98.25,400.0,89.1634,89.1816,89.1544,89.1544,400.0
2016-03-18 13:00:00,98.23,98.23,98.14,98.14,1400.0,89.1362,89.1362,89.0545,89.0545,1400.0
2016-03-18 13:05:00,98.11,98.12,98.11,98.12,500.0,89.0273,89.0364,89.0273,89.0364,500.0
2016-03-18 13:10:00,98.1,98.13,98.09,98.09,600.0,89.0182,89.0455,89.0092,89.0092,600.0
2016-03-18 13:15:00,98.03,98.06,97.91,97.91,1578.0,88.9547,88.9819,88.8458,88.8458,1578.0
2016-03-18 13:20:00,97.91,97.91,97.9,97.9,300.0,88.8458,88.8458,88.8368,88.8368,300.0
2016-03-18 13:25:00,97.97,97.98,97.9,97.92,1318.0,88.9003,88.9093,88.8368,88.8549,1318.0
2016-03-18 13:30:00,97.96,97.96,97.79,97.92,3426.0,88.8912,88.8912,88.7369,88.8549,3426.0
2016-03-18 13:35:00,97.93,98.01,97.87,97.88,31674.0,88.864,88.9366,88.8095,88.8186,31674.0
2016-03-18 13:40:00,97.86,97.87,97.81,97.81,800.0,88.8005,88.8095,88.7551,88.7551,800.0
2016-03-18 13:45:00,97.81,97.95,97.79,97.89,1000.0,88.7551,88.8821,88.7369,88.8277,1000.0
2016-03-18 13:50:00,97.87,97.95,97.85,97.86,1415.0,88.8095,88.8821,88.7914,88.8005,1415.0
2016-03-18 13:55:00,97.85,97.88,97.77,97.85,1385.0,88.7914,88.8186,88.7188,88.7914,1385.0
2016-03-18 14:00:00,97.85,97.91,97.85,97.91,600.0,88.7914,88.8458,88.7914,88.8458,600.0
2016-03-18 14:05:00,97.93,97.95,97.93,97.95,500.0,88.864,88.8821,88.864,88.8821,500.0
2016-03-18 14:10:00,98.0,98.05,98.0,98.05,300.0,88.9275,88.9729,88.9275,88.9729,300.0
2016-03-18 14:15:00,98.03,98.06,97.99,98.06,500.0,88.9547,88.9819,88.9184,88.9819,500.0
2016-03-18 14:20:00,98.12,98.19,98.05,98.18,2113.0,89.0364,89.0999,88.9729,89.0908,2113.0
2016-03-18 14:25:00,98.18,98.18,98.09,98.09,1101.0,89.0908,89.0908,89.0092,89.0092,1101.0
2016-03-18 14:30:00,98.09,98.11,98.08,98.1,1225.0,89.0092,89.0273,89.0001,89.0182,1225.0
2016-03-18 14:35:00,98.08,98.14,98.06,98.14,2025.0,89.0001,89.0545,88.9819,89.0545,2025.0
2016-03-18 14:40:00,98.09,98.09,98.06,98.09,800.0,89.0092,89.0092,88.9819,89.0092,800.0
2016-03-18 14:45:00,98.01,98.07,98.01,98.03,1900.0,88.9366,88.991,88.9366,88.9547,1900.0
2016-03-18 14:50:00,98.05,98.06,98.02,98.02,1500.0,88.9729,88.9819,88.9456,88.9456,1500.0
2016-03-18 14:55:00,97.98,97.98,97.96,97.96,200.0,88.9093,88.9093,88.8912,88.8912,200.0
2016-03-18 15:00:00,98.01,98.04,98.01,98.04,200.0,88.9366,88.9638,88.9366,88.9638,200.0
2016-03-18 15:05:00,98.08,98.11,98.08,98.11,400.0,89.0001,89.0273,89.0001,89.0273,400.0
2016-03-18 15:10:00,98.2,98.2,98.15,98.18,474.0,89.109,89.109,89.0636,89.0908,474.0
2016-03-18 15:15:00,98.18,98.18,98.07,98.1,838.0,89.0908,89.0908,88.991,89.0182,838.0
2016-03-18 15:20:00,98.12,98.12,98.07,98.07,688.0,89.0364,89.0364,88.991,88.991,688.0
2016-03-18 15:25:00,98.16,98.16,98.12,98.16,300.0,89.0727,89.0727,89.0364,89.0727,300.0
2016-03-18 15:30:00,98.15,98.15,97.99,98.01,4200.0,89.0636,89.0636,88.9184,88.9366,4200.0
2016-03-18 15:35:00,98.02,98.09,98.02,98.06,2100.0,88.9456,89.0092,88.9456,88.9819,2100.0
2016-03-18 15:40:00,98.04,98.04,97.99,97.99,1900.0,88.9638,88.9638,88.9184,88.9184,1900.0
2016-03-18 15:45:00,98.0,98.02,97.92,97.98,4820.0,88.9275,88.9456,88.8549,88.9093,4820.0
2016-03-18 15:50:00,97.94,98.1,97.92,98.1,8563.0,88.8731,89.0182,88.8549,89.0182,8563.0
2016-03-18 15:55:00,98.09,98.13,97.92,97.98,20128.0,89.0092,89.0455,88.8549,88.9093,20128.0
2016-03-21 09:30:00,97.46,97.65,97.39,97.59,22945.0,88.4375,88.6099,88.374,88.5555,22945.0
2016-03-21 09:35:00,97.54,97.69,97.53,97.63,15821.0,88.5101,88.6462,88.501,88.5918,15821.0
2016-03-21 09:40:00,97.63,97.91,97.58,97.91,20550.0,88.5918,88.8458,88.5464,88.8458,20550.0
2016-03-21 09:45:00,97.95,97.97,97.75,97.75,23534.0,88.8821,88.9003,88.7006,88.7006,23534.0
2016-03-21 09:50:00,97.77,97.91,97.75,97.75,8550.0,88.7188,88.8458,88.7006,88.7006,8550.0
2016-03-21 09:55:00,97.81,97.9,97.79,97.79,2200.0,88.7551,88.8368,88.7369,88.7369,2200.0
2016-03-21 10:00:00,97.85,97.86,97.69,97.72,3207.0,88.7914,88.8005,88.6462,88.6734,3207.0
2016-03-21 10:05:00,97.66,97.71,97.56,97.6,3900.0,88.619,88.6643,88.5282,88.5645,3900.0
2016-03-21 10:10:00,97.57,97.58,97.49,97.49,4011.0,88.5373,88.5464,88.4647,88.4647,4011.0
2016-03-21 10:15:00,97.52,97.53,97.41,97.46,6350.0,88.4919,88.501,88.3921,88.4375,6350.0
2016-03-21 10:20:00,97.43,97.54,97.43,97.51,6700.0,88.4103,88.5101,88.4103,88.4829,6700.0
2016-03-21 10:25:00,97.51,97.58,97.47,97.49,11550.0,88.4829,88.5464,88.4466,88.4647,11550.0
2016-03-21 10:30:00,97.46,97.52,97.45,97.5,5860.0,88.4375,88.4919,88.4284,88.4738,5860.0
2016-03-21 10:35:00,97.49,97.58,97.45,97.55,4159.0,88.4647,88.5464,88.4284,88.5192,4159.0
2016-03-21 10:40:00,97.52,97.58,97.37,97.37,4336.0,88.4919,88.5464,88.3558,88.3558,4336.0
2016-03-21 10:45:00,97.36,97.39,97.27,97.34,4269.0,88.3467,88.374,88.2651,88.3286,4269.0
2016-03-21 10:50:00,97.38,97.39,97.34,97.39,2600.0,88.3649,88.374,88.3286,88.374,2600.0
2016-03-21 10:55:00,97.34,97.36,97.26,97.26,3050.0,88.3286,88.3467,88.256,88.256,3050.0
2016-03-21 11:00:00,97.29,97.36,97.23,97.35,2500.0,88.2832,88.3467,88.2288,88.3377,2500.0
2016-03-21 11:05:00,97.38,97.49,97.38,97.46,3100.0,88.3649,88.4647,88.3649,88.4375,3100.0
2016-03-21 11:10:00,97.45,97.49,97.43,97.43,2859.0,88.4284,88.4647,88.4103,88.4103,2859.0
2016-03-21 11:15:00,97.44,97.53,97.44,97.5,4545.0,88.4193,88.501,88.4193,88.4738,4545.0
2016-03-21 11:20:00,97.51,97.56,97.48,97.52,3349.0,88.4829,88.5282,88.4556,88.4919,3349.0
2016-03-21 11:25:00,97.53,97.54,97.45,97.47,2250.0,88.501,88.5101,88.4284,88.4466,2250.0
2016-03-21 11:30:00,97.49,97.55,97.42,97.42,7140.0,88.4647,88.5192,88.4012,88.4012,7140.0
2016-03-21 11:35:00,97.46,97.59,97.46,97.59,3150.0,88.4375,88.5555,88.4375,88.5555,3150.0
2016-03-21 11:40:00,97.56,97.67,97.56,97.67,2040.0,88.5282,88.628,88.5282,88.628,2040.0
2016-03-21 11:45:00,97.64,97.64,97.54,97.55,2950.0,88.6008,88.6008,88.5101,88.5192,2950.0
2016-03-21 11:50:00,97.57,97.6,97.53,97.56,6150.0,88.5373,88.5645,88.501,88.5282,6150.0
2016-03-21 11:55:00,97.62,97.65,97.46,97.5,4500.0,88.5827,88.6099,88.4375,88.4738,4500.0
2016-03-21 12:00:00,97.46,97.48,97.41,97.41,9137.0,88.4375,88.4556,88.3921,88.3921,9137.0
2016-03-21 12:05:00,97.43,97.47,97.42,97.44,4974.0,88.4103,88.4466,88.4012,88.4193,4974.0
2016-03-21 12:10:00,97.47,97.5,97.4,97.4,1300.0,88.4466,88.4738,88.383,88.383,1300.0
2016-03-21 12:15:00,97.42,97.45,97.42,97.44,700.0,88.4012,88.4284,88.4012,88.4193,700.0
2016-03-21 12:20:00,97.45,97.46,97.37,97.38,2400.0,88.4284,88.4375,88.3558,88.3649,2400.0
2016-03-21 12:25:00,97.38,97.42,97.32,97.42,1900.0,88.3649,88.4012,88.3105,88.4012,1900.0
2016-03-21 12:30:00,97.43,97.53,97.43,97.53,2077.0,88.4103,88.501,88.4103,88.501,2077.0
2016-03-21 12:35:00,97.49,97.49,97.46,97.47,600.0,88.4647,88.4647,88.4375,88.4466,600.0
2016-03-21 12:40:00,97.43,97.47,97.33,97.33,1300.0,88.4103,88.4466,88.3195,88.3195,1300.0
2016-03-21 12:45:00,97.34,97.39,97.3,97.31,4094.0,88.3286,88.374,88.2923,88.3014,4094.0
2016-03-21 12:50:00,97.35,97.4,97.3,97.3,1600.0,88.3377,88.383,88.2923,88.2923,1600.0
2016-03-21 12:55:00,97.32,97.41,97.32,97.4,2242.0,88.3105,88.3921,88.3105,88.383,2242.0
2016-03-21 13:00:00,97.38,97.4,97.38,97.4,600.0,88.3649,88.383,88.3649,88.383,600.0
2016-03-21 13:05:00,97.34,97.45,97.33,97.44,5519.0,88.3286,88.4284,88.3195,88.4193,5519.0
2016-03-21 13:10:00,97.4,97.49,97.4,97.49,700.0,88.383,88.4647,88.383,88.4647,700.0
2016-03-21 13:15:00,97.48,97.67,97.46,97.67,3100.0,88.4556,88.628,88.4375,88.628,3100.0
2016-03-21 13:20:00,97.58,97.59,97.5,97.54,3000.0,88.5464,88.5555,88.4738,88.5101,3000.0
2016-03-21 13:25:00,97.55,97.63,97.55,97.63,400.0,88.5192,88.5918,88.5192,88.5918,400.0
2016-03-21 13:30:00,97.63,97.65,97.59,97.65,1004.0,88.5918,88.6099,88.5555,88.6099,1004.0
2016-03-21 13:35:00,97.67,97.73,97.62,97.62,1000.0,88.628,88.6825,88.5827,88.5827,1000.0
2016-03-21 13:40:00,97.65,97.68,97.58,97.63,5776.0,88.6099,88.6371,88.5464,88.5918,5776.0
2016-03-21 13:45:00,97.64,97.71,97.63,97.7,2000.0,88.6008,88.6643,88.5918,88.6553,2000.0
2016-03-21 13:50:00,97.64,97.64,97.53,97.6,4050.0,88.6008,88.6008,88.501,88.5645,4050.0
2016-03-21 13:55:00,97.58,97.64,97.58,97.64,2295.0,88.5464,88.6008,88.5464,88.6008,2295.0
2016-03-21 14:00:00,97.64,97.71,97.51,97.51,2394.0,88.6008,88.6643,88.4829,88.4829,2394.0
2016-03-21 14:05:00,97.52,97.66,97.5,97.61,5922.0,88.4919,88.619,88.4738,88.5736,5922.0
2016-03-21 14:10:00,97.59,97.7,97.59,97.59,1016.0,88.5555,88.6553,88.5555,88.5555,1016.0
2016-03-21 14:15:00,97.57,97.58,97.54,97.55,700.0,88.5373,88.5464,88.5101,88.5192,700.0
2016-03-21 14:20:00,97.55,97.55,97.48,97.5,1686.0,88.5192,88.5192,88.4556,88.4738,1686.0
2016-03-21 14:25:00,97.53,97.59,97.5,97.58,1100.0,88.501,88.5555,88.4738,88.5464,1100.0
2016-03-21 14:30:00,97.57,97.59,97.48,97.48,700.0,88.5373,88.5555,88.4556,88.4556,700.0
2016-03-21 14:35:00,97.43,97.47,97.43,97.47,1950.0,88.4103,88.4466,88.4103,88.4466,1950.0
2016-03-21 14:40:00,97.47,97.61,97.46,97.49,1113.0,88.4466,88.5736,88.4375,88.4647,1113.0
2016-03-21 14:45:00,97.5,97.53,97.45,97.45,1700.0,88.4738,88.501,88.4284,88.4284,1700.0
2016-03-21 14:50:00,97.45,97.48,97.44,97.47,700.0,88.4284,88.4556,88.4193,88.4466,700.0
2016-03-21 14:55:00,97.44,97.57,97.44,97.57,1800.0,88.4193,88.5373,88.4193,88.5373,1800.0
2016-03-21 15:00:00,97.49,97.58,97.48,97.58,1590.0,88.4647,88.5464,88.4556,88.5464,1590.0
2016-03-21 15:05:00,97.6,97.66,97.6,97.66,500.0,88.5645,88.619,88.5645,88.619,500.0
2016-03-21 15:10:00,97.7,97.7,97.65,97.65,200.0,88.6553,88.6553,88.6099,88.6099,200.0
2016-03-21 15:15:00,97.7,97.7,97.62,97.66,1026.0,88.6553,88.6553,88.5827,88.619,1026.0
2016-03-21 15:20:00,97.68,97.74,97.64,97.74,1230.0,88.6371,88.6916,88.6008,88.6916,1230.0
2016-03-21 15:25:00,97.77,97.78,97.68,97.73,2180.0,88.7188,88.7279,88.6371,88.6825,2180.0
2016-03-21 15:30:00,97.7,97.72,97.58,97.67,2050.0,88.6553,88.6734,88.5464,88.628,2050.0
2016-03-21 15:35:00,97.64,97.67,97.62,97.62,411.0,88.6008,88.628,88.5827,88.5827,411.0
2016-03-21 15:40:00,97.64,97.76,97.64,97.72,2300.0,88.6008,88.7097,88.6008,88.6734,2300.0
2016-03-21 15:45:00,97.71,97.82,97.71,97.82,21268.0,88.6643,88.7642,88.6643,88.7642,21268.0
2016-03-21 15:50:00,97.83,97.84,97.76,97.84,6700.0,88.7732,88.7823,88.7097,88.7823,6700.0
2016-03-21 15:55:00,97.87,97.96,97.8,97.81,14775.0,88.8095,88.8912,88.746,88.7551,14775.0
2016-03-22 09:30:00,97.03,97.15,96.98,97.11,10560.0,88.0473,88.1562,88.0019,88.1199,10560.0
2016-03-22 09:35:00,97.16,97.25,97.15,97.17,4968.0,88.1653,88.2469,88.1562,88.1743,4968.0
2016-03-22 09:40:00,97.16,97.24,97.11,97.18,3889.0,88.1653,88.2379,88.1199,88.1834,3889.0
2016-03-22 09:45:00,97.27,97.27,97.05,97.06,2577.0,88.2651,88.2651,88.0654,88.0745,2577.0
2016-03-22 09:50:00,97.06,97.11,96.99,97.07,4300.0,88.0745,88.1199,88.011,88.0836,4300.0
2016-03-22 09:55:00,97.09,97.39,97.09,97.38,2078.0,88.1017,88.374,88.1017,88.3649,2078.0
2016-03-22 10:00:00,97.37,97.38,97.3,97.3,2700.0,88.3558,88.3649,88.2923,88.2923,2700.0
2016-03-22 10:05:00,97.32,97.42,97.32,97.33,3796.0,88.3105,88.4012,88.3105,88.3195,3796.0
2016-03-22 10:10:00,97.31,97.5,97.31,97.41,2661.0,88.3014,88.4738,88.3014,88.3921,2661.0
2016-03-22 10:15:00,97.47,97.57,97.42,97.57,1750.0,88.4466,88.5373,88.4012,88.5373,1750.0
2016-03-22 10:20:00,97.57,97.68,97.57,97.64,900.0,88.5373,88.6371,88.5373,88.6008,900.0
2016-03-22 10:25:00,97.67,97.75,97.67,97.69,800.0,88.628,88.7006,88.628,88.6462,800.0
2016-03-22 10:30:00,97.7,97.74,97.67,97.72,1300.0,88.6553,88.6916,88.628,88.6734,1300.0
2016-03-22 10:35:00,97.71,97.81,97.71,97.81,600.0,88.6643,88.7551,88.6643,88.7551,600.0
2016-03-22 10:40:00,97.8,97.84,97.78,97.79,1400.0,88.746,88.7823,88.7279,88.7369,1400.0
2016-03-22 10:45:00,97.81,97.9,97.81,97.9,500.0,88.7551,88.8368,88.7551,88.8368,500.0
2016-03-22 10:50:00,97.95,98.04,97.92,98.0,1929.0,88.8821,88.9638,88.8549,88.9275,1929.0
2016-03-22 10:55:00,97.95,98.0,97.94,97.94,500.0,88.8821,88.9275,88.8731,88.8731,500.0
2016-03-22 11:00:00,97.84,97.98,97.84,97.98,9779.0,88.7823,88.9093,88.7823,88.9093,9779.0
2016-03-22 11:05:00,98.0,98.12,97.94,98.12,6550.0,88.9275,89.0364,88.8731,89.0364,6550.0
2016-03-22 11:10:00,98.12,98.17,98.05,98.05,4750.0,89.0364,89.0818,88.9729,88.9729,4750.0
2016-03-22 11:15:00,98.02,98.04,98.0,98.01,3681.0,88.9456,88.9638,88.9275,88.9366,3681.0
2016-03-22 11:20:00,98.01,98.01,97.89,97.89,5425.0,88.9366,88.9366,88.8277,88.8277,5425.0
2016-03-22 11:25:00,97.87,97.87,97.79,97.84,4539.0,88.8095,88.8095,88.7369,88.7823,4539.0
2016-03-22 11:30:00,97.88,97.91,97.67,97.67,3400.0,88.8186,88.8458,88.628,88.628,3400.0
2016-03-22 11:35:00,97.66,97.8,97.66,97.77,13845.0,88.619,88.746,88.619,88.7188,13845.0
2016-03-22 11:40:00,97.83,97.87,97.83,97.87,636.0,88.7732,88.8095,88.7732,88.8095,636.0
2016-03-22 11:45:00,97.88,97.93,97.87,97.87,1885.0,88.8186,88.864,88.8095,88.8095,1885.0
2016-03-22 11:50:00,97.82,97.88,97.82,97.83,762.0,88.7642,88.8186,88.7642,88.7732,762.0
2016-03-22 11:55:00,97.8,97.85,97.76,97.82,1200.0,88.746,88.7914,88.7097,88.7642,1200.0
2016-03-22 12:00:00,97.86,97.91,97.81,97.81,900.0,88.8005,88.8458,88.7551,88.7551,900.0
2016-03-22 12:05:00,97.87,97.95,97.87,97.95,813.0,88.8095,88.8821,88.8095,88.8821,813.0
2016-03-22 12:10:00,97.96,97.99,97.95,97.95,2125.0,88.8912,88.9184,88.8821,88.8821,2125.0
2016-03-22 12:15:00,97.99,97.99,97.92,97.92,800.0,88.9184,88.9184,88.8549,88.8549,800.0
2016-03-22 12:20:00,97.92,98.01,97.89,97.99,5664.0,88.8549,88.9366,88.8277,88.9184,5664.0
2016-03-22 12:25:00,98.07,98.23,98.07,98.23,3444.0,88.991,89.1362,88.991,89.1362,3444.0
2016-03-22 12:30:00,98.25,98.28,98.23,98.27,2400.0,89.1544,89.1816,89.1362,89.1725,2400.0
2016-03-22 12:35:00,98.17,98.2,98.13,98.2,1400.0,89.0818,89.109,89.0455,89.109,1400.0
2016-03-22 12:40:00,98.15,98.25,98.15,98.19,1495.0,89.0636,89.1544,89.0636,89.0999,1495.0
2016-03-22 12:45:00,98.15,98.21,98.15,98.19,900.0,89.0636,89.1181,89.0636,89.0999,900.0
2016-03-22 12:50:00,98.22,98.32,98.18,98.28,3390.0,89.1271,89.2179,89.0908,89.1816,3390.0
2016-03-22 12:55:00,98.39,98.39,98.28,98.34,2200.0,89.2814,89.2814,89.1816,89.236,2200.0
2016-03-22 13:00:00,98.31,98.31,98.21,98.23,1050.0,89.2088,89.2088,89.1181,89.1362,1050.0
2016-03-22 13:05:00,98.21,98.25,98.13,98.16,4741.0,89.1181,89.1544,89.0455,89.0727,4741.0
2016-03-22 13:10:00,98.16,98.16,98.1,98.11,400.0,89.0727,89.0727,89.0182,89.0273,400.0
2016-03-22 13:15:00,98.1,98.15,98.1,98.15,200.0,89.0182,89.0636,89.0182,89.0636,200.0
2016-03-22 13:20:00,98.13,98.17,98.1,98.13,2424.0,89.0455,89.0818,89.0182,89.0455,2424.0
2016-03-22 13:25:00,98.18,98.23,98.18,98.21,3196.0,89.0908,89.1362,89.0908,89.1181,3196.0
2016-03-22 13:30:00,98.25,98.25,98.2,98.22,855.0,89.1544,89.1544,89.109,89.1271,855.0
2016-03-22 13:35:00,98.23,98.3,98.22,98.3,3958.0,89.1362,89.1997,89.1271,89.1997,3958.0
2016-03-22 13:40:00,98.27,98.28,98.19,98.21,4283.0,89.1725,89.1816,89.0999,89.1181,4283.0
2016-03-22 13:45:00,98.22,98.25,98.19,98.25,1422.0,89.1271,89.1544,89.0999,89.1544,1422.0
2016-03-22 13:50:00,98.21,98.23,98.21,98.21,800.0,89.1181,89.1362,89.1181,89.1181,800.0
2016-03-22 13:55:00,98.24,98.26,98.23,98.23,1012.0,89.1453,89.1634,89.1362,89.1362,1012.0
2016-03-22 14:00:00,98.23,98.24,98.19,98.2,500.0,89.1362,89.1453,89.0999,89.109,500.0
2016-03-22 14:05:00,98.2,98.28,98.2,98.22,2956.0,89.109,89.1816,89.109,89.1271,2956.0
2016-03-22 14:10:00,98.18,98.23,98.17,98.22,1100.0,89.0908,89.1362,89.0818,89.1271,1100.0
2016-03-22 14:15:00,98.22,98.23,98.12,98.16,3262.0,89.1271,89.1362,89.0364,89.0727,3262.0
2016-03-22 14:20:00,98.18,98.22,98.15,98.21,1700.0,89.0908,89.1271,89.0636,89.1181,1700.0
2016-03-22 14:25:00,98.22,98.3,98.21,98.29,4662.0,89.1271,89.1997,89.1181,89.1907,4662.0
2016-03-22 14:30:00,98.27,98.44,98.27,98.44,3238.0,89.1725,89.3268,89.1725,89.3268,3238.0
2016-03-22 14:35:00,98.44,98.54,98.38,98.49,6797.0,89.3268,89.4175,89.2723,89.3721,6797.0
2016-03-22 14:40:00,98.48,98.48,98.44,98.48,3287.0,89.3631,89.3631,89.3268,89.3631,3287.0
2016-03-22 14:45:00,98.47,98.47,98.41,98.41,2629.0,89.354,89.354,89.2995,89.2995,2629.0
2016-03-22 14:50:00,98.43,98.43,98.31,98.35,4229.0,89.3177,89.3177,89.2088,89.2451,4229.0
2016-03-22 14:55:00,98.33,98.33,98.23,98.23,700.0,89.2269,89.2269,89.1362,89.1362,700.0
2016-03-22 15:00:00,98.19,98.24,98.19,98.22,500.0,89.0999,89.1453,89.0999,89.1271,500.0
2016-03-22 15:05:00,98.19,98.21,98.19,98.21,600.0,89.0999,89.1181,89.0999,89.1181,600.0
2016-03-22 15:10:00,98.17,98.24,98.15,98.15,700.0,89.0818,89.1453,89.0636,89.0636,700.0
2016-03-22 15:15:00,98.15,98.15,98.0,98.03,3800.0,89.0636,89.0636,88.9275,88.9547,3800.0
2016-03-22 15:20:00,98.07,98.11,98.05,98.11,400.0,88.991,89.0273,88.9729,89.0273,400.0
2016-03-22 15:25:00,98.13,98.18,98.11,98.18,600.0,89.0455,89.0908,89.0273,89.0908,600.0
2016-03-22 15:30:00,98.14,98.18,98.13,98.15,2228.0,89.0545,89.0908,89.0455,89.0636,2228.0
2016-03-22 15:35:00,98.12,98.16,98.1,98.15,961.0,89.0364,89.0727,89.0182,89.0636,961.0
2016-03-22 15:40:00,98.11,98.17,98.11,98.17,700.0,89.0273,89.0818,89.0273,89.0818,700.0
2016-03-22 15:45:00,98.12,98.52,98.12,98.52,29264.0,89.0364,89.3994,89.0364,89.3994,29264.0
2016-03-22 15:50:00,98.46,98.49,98.27,98.32,10900.0,89.3449,89.3721,89.1725,89.2179,10900.0
2016-03-22 15:55:00,98.3,98.36,98.23,98.25,10993.0,89.1997,89.2542,89.1362,89.1544,10993.0
2016-03-23 09:30:00,98.6,98.65,98.21,98.46,25268.0,89.472,89.5173,89.1181,89.3449,25268.0
2016-03-23 09:35:00,98.51,98.55,98.31,98.43,4800.0,89.3903,89.4266,89.2088,89.3177,4800.0
2016-03-23 09:40:00,98.36,98.43,98.36,98.36,1800.0,89.2542,89.3177,89.2542,89.2542,1800.0
2016-03-23 09:45:00,98.29,98.36,98.21,98.24,16774.0,89.1907,89.2542,89.1181,89.1453,16774.0
2016-03-23 09:50:00,98.22,98.28,98.14,98.21,5600.0,89.1271,89.1816,89.0545,89.1181,5600.0
2016-03-23 09:55:00,98.21,98.27,98.17,98.27,2200.0,89.1181,89.1725,89.0818,89.1725,2200.0
2016-03-23 10:00:00,98.18,98.3,98.18,98.3,5000.0,89.0908,89.1997,89.0908,89.1997,5000.0
2016-03-23 10:05:00,98.21,98.27,98.15,98.27,2600.0,89.1181,89.1725,89.0636,89.1725,2600.0
2016-03-23 10:10:00,98.23,98.43,98.23,98.4,700.0,89.1362,89.3177,89.1362,89.2905,700.0
2016-03-23 10:15:00,98.34,98.34,98.22,98.22,733.0,89.236,89.236,89.1271,89.1271,733.0
2016-03-23 10:20:00,98.26,98.35,98.26,98.35,400.0,89.1634,89.2451,89.1634,89.2451,400.0
2016-03-23 10:25:00,98.35,98.35,98.2,98.2,700.0,89.2451,89.2451,89.109,89.109,700.0
2016-03-23 10:30:00,98.18,98.26,98.09,98.1,8842.0,89.0908,89.1634,89.0092,89.0182,8842.0
2016-03-23 10:35:00,98.09,98.25,98.09,98.25,1126.0,89.0092,89.1544,89.0092,89.1544,1126.0
2016-03-23 10:40:00,98.19,98.3,98.17,98.29,1908.0,89.0999,89.1997,89.0818,89.1907,1908.0
2016-03-23 10:45:00,98.27,98.37,98.26,98.3,8279.0,89.1725,89.2632,89.1634,89.1997,8279.0
2016-03-23 10:50:00,98.26,98.27,98.21,98.21,600.0,89.1634,89.1725,89.1181,89.1181,600.0
2016-03-23 10:55:00,98.25,98.29,98.21,98.21,2471.0,89.1544,89.1907,89.1181,89.1181,2471.0
2016-03-23 11:00:00,98.19,98.19,98.02,98.02,3344.0,89.0999,89.0999,88.9456,88.9456,3344.0
2016-03-23 11:05:00,98.11,98.11,98.04,98.04,1700.0,89.0273,89.0273,88.9638,88.9638,1700.0
2016-03-23 11:10:00,98.07,98.12,98.02,98.04,6216.0,88.991,89.0364,88.9456,88.9638,6216.0
2016-03-23 11:15:00,97.98,98.08,97.96,97.97,2759.0,88.9093,89.0001,88.8912,88.9003,2759.0
2016-03-23 11:20:00,97.99,98.1,97.98,98.09,5902.0,88.9184,89.0182,88.9093,89.0092,5902.0
2016-03-23 11:25:00,98.14,98.16,98.1,98.1,817.0,89.0545,89.0727,89.0182,89.0182,817.0
2016-03-23 11:30:00,98.09,98.12,98.05,98.09,1547.0,89.0092,89.0364,88.9729,89.0092,1547.0
2016-03-23 11:35:00,98.04,98.05,98.0,98.04,1225.0,88.9638,88.9729,88.9275,88.9638,1225.0
2016-03-23 11:40:00,98.06,98.16,98.06,98.1,1438.0,88.9819,89.0727,88.9819,89.0182,1438.0
2016-03-23 11:45:00,98.09,98.09,98.01,98.01,900.0,89.0092,89.0092,88.9366,88.9366,900.0
2016-03-23 11:50:00,97.98,98.05,97.92,98.04,1100.0,88.9093,88.9729,88.8549,88.9638,1100.0
2016-03-23 11:55:00,98.03,98.1,98.0,98.0,6652.0,88.9547,89.0182,88.9275,88.9275,6652.0
2016-03-23 12:00:00,98.02,98.08,98.02,98.08,2227.0,88.9456,89.0001,88.9456,89.0001,2227.0
2016-03-23 12:05:00,98.05,98.08,98.05,98.06,943.0,88.9729,89.0001,88.9729,88.9819,943.0
2016-03-23 12:10:00,98.11,98.17,98.11,98.17,1000.0,89.0273,89.0818,89.0273,89.0818,1000.0
2016-03-23 12:15:00,98.1,98.17,98.1,98.17,200.0,89.0182,89.0818,89.0182,89.0818,200.0
2016-03-23 12:20:00,98.23,98.25,98.15,98.17,2145.0,89.1362,89.1544,89.0636,89.0818,2145.0
2016-03-23 12:25:00,98.2,98.36,98.2,98.34,3635.0,89.109,89.2542,89.109,89.236,3635.0
2016-03-23 12:30:00,98.38,98.42,98.38,98.39,2337.0,89.2723,89.3086,89.2723,89.2814,2337.0
2016-03-23 12:35:00,98.35,98.35,98.32,98.35,500.0,89.2451,89.2451,89.2179,89.2451,500.0
2016-03-23 12:40:00,98.37,98.37,98.37,98.37,100.0,89.2632,89.2632,89.2632,89.2632,100.0
2016-03-23 12:45:00,98.35,98.36,98.28,98.28,1300.0,89.2451,89.2542,89.1816,89.1816,1300.0
2016-03-23 12:50:00,98.26,98.26,98.21,98.22,800.0,89.1634,89.1634,89.1181,89.1271,800.0
2016-03-23 12:55:00,98.22,98.22,98.22,98.22,0.0,89.1271,89.1271,89.1271,89.1271,0.0
2016-03-23 13:00:00,98.27,98.27,98.2,98.2,583.0,89.1725,89.1725,89.109,89.109,583.0
2016-03-23 13:05:00,98.26,98.29,98.26,98.29,300.0,89.1634,89.1907,89.1634,89.1907,300.0
2016-03-23 13:10:00,98.32,98.46,98.32,98.46,700.0,89.2179,89.3449,89.2179,89.3449,700.0
2016-03-23 13:15:00,98.43,98.5,98.43,98.43,2152.0,89.3177,89.3812,89.3177,89.3177,2152.0
2016-03-23 13:20:00,98.38,98.4,98.38,98.4,200.0,89.2723,89.2905,89.2723,89.2905,200.0
2016-03-23 13:25:00,98.41,98.43,98.41,98.43,300.0,89.2995,89.3177,89.2995,89.3177,300.0
2016-03-23 13:30:00,98.44,98.45,98.38,98.38,1607.0,89.3268,89.3358,89.2723,89.2723,1607.0
2016-03-23 13:35:00,98.36,98.41,98.36,98.36,800.0,89.2542,89.2995,89.2542,89.2542,800.0
2016-03-23 13:40:00,98.36,98.36,98.36,98.36,100.0,89.2542,89.2542,89.2542,89.2542,100.0
2016-03-23 13:45:00,98.36,98.37,98.33,98.37,802.0,89.2542,89.2632,89.2269,89.2632,802.0
2016-03-23 13:50:00,98.31,98.34,98.31,98.34,1000.0,89.2088,89.236,89.2088,89.236,1000.0
2016-03-23 13:55:00,98.31,98.31,98.31,98.31,200.0,89.2088,89.2088,89.2088,89.2088,200.0
2016-03-23 14:00:00,98.33,98.33,98.28,98.28,200.0,89.2269,89.2269,89.1816,89.1816,200.0
2016-03-23 14:05:00,98.33,98.33,98.32,98.32,500.0,89.2269,89.2269,89.2179,89.2179,500.0
2016-03-23 14:10:00,98.31,98.32,98.24,98.24,2200.0,89.2088,89.2179,89.1453,89.1453,2200.0
2016-03-23 14:15:00,98.25,98.3,98.25,98.28,4844.0,89.1544,89.1997,89.1544,89.1816,4844.0
2016-03-23 14:20:00,98.26,98.27,98.23,98.27,3357.0,89.1634,89.1725,89.1362,89.1725,3357.0
2016-03-23 14:25:00,98.26,98.26,98.08,98.08,1727.0,89.1634,89.1634,89.0001,89.0001,1727.0
2016-03-23 14:30:00,98.08,98.12,98.07,98.07,3100.0,89.0001,89.0364,88.991,88.991,3100.0
2016-03-23 14:35:00,98.05,98.1,97.91,97.91,4707.0,88.9729,89.0182,88.8458,88.8458,4707.0
2016-03-23 14:40:00,97.91,97.91,97.88,97.88,1300.0,88.8458,88.8458,88.8186,88.8186,1300.0
2016-03-23 14:45:00,97.88,97.9,97.77,97.77,6800.0,88.8186,88.8368,88.7188,88.7188,6800.0
2016-03-23 14:50:00,97.77,97.8,97.67,97.76,5500.0,88.7188,88.746,88.628,88.7097,5500.0
2016-03-23 14:55:00,97.78,97.81,97.73,97.73,3227.0,88.7279,88.7551,88.6825,88.6825,3227.0
2016-03-23 15:00:00,97.75,97.77,97.7,97.74,5200.0,88.7006,88.7188,88.6553,88.6916,5200.0
2016-03-23 15:05:00,97.71,97.85,97.7,97.81,9821.0,88.6643,88.7914,88.6553,88.7551,9821.0
2016-03-23 15:10:00,97.79,97.84,97.76,97.84,4160.0,88.7369,88.7823,88.7097,88.7823,4160.0
2016-03-23 15:15:00,97.81,97.81,97.79,97.8,900.0,88.7551,88.7551,88.7369,88.746,900.0
2016-03-23 15:20:00,97.8,97.82,97.76,97.8,3500.0,88.746,88.7642,88.7097,88.746,3500.0
2016-03-23 15:25:00,97.77,97.77,97.71,97.77,3500.0,88.7188,88.7188,88.6643,88.7188,3500.0
2016-03-23 15:30:00,97.77,97.78,97.7,97.74,7000.0,88.7188,88.7279,88.6553,88.6916,7000.0
2016-03-23 15:35:00,97.74,97.86,97.74,97.85,7900.0,88.6916,88.8005,88.6916,88.7914,7900.0
2016-03-23 15:40:00,97.87,97.93,97.83,97.89,24800.0,88.8095,88.864,88.7732,88.8277,24800.0
2016-03-23 15:45:00,97.88,97.98,97.8,97.95,16333.0,88.8186,88.9093,88.746,88.8821,16333.0
2016-03-23 15:50:00,97.92,97.94,97.83,97.85,19000.0,88.8549,88.8731,88.7732,88.7914,19000.0
2016-03-23 15:55:00,97.85,97.88,97.69,97.71,24493.0,88.7914,88.8186,88.6462,88.6643,24493.0
2016-03-24 09:30:00,96.16,96.26,95.98,96.14,16875.0,87.2578,87.3486,87.0945,87.2397,16875.0
2016-03-24 09:35:00,96.11,96.39,96.11,96.39,6854.0,87.2125,87.4665,87.2125,87.4665,6854.0
2016-03-24 09:40:00,96.39,96.56,96.39,96.45,15589.0,87.4665,87.6208,87.4665,87.521,15589.0
2016-03-24 09:45:00,96.37,96.49,96.35,96.45,22550.0,87.4484,87.5573,87.4302,87.521,22550.0
2016-03-24 09:50:00,96.46,96.58,96.46,96.56,6115.0,87.5301,87.639,87.5301,87.6208,6115.0
2016-03-24 09:55:00,96.5,96.53,96.4,96.41,1800.0,87.5664,87.5936,87.4756,87.4847,1800.0
2016-03-24 10:00:00,96.5,96.5,96.36,96.39,2100.0,87.5664,87.5664,87.4393,87.4665,2100.0
2016-03-24 10:05:00,96.42,96.48,96.34,96.43,1729.0,87.4938,87.5482,87.4212,87.5028,1729.0
2016-03-24 10:10:00,96.39,96.48,96.34,96.48,700.0,87.4665,87.5482,87.4212,87.5482,700.0
2016-03-24 10:15:00,96.47,96.47,96.39,96.44,600.0,87.5391,87.5391,87.4665,87.5119,600.0
2016-03-24 10:20:00,96.46,96.51,96.46,96.51,298.0,87.5301,87.5754,87.5301,87.5754,298.0
2016-03-24 10:25:00,96.44,96.44,96.3,96.31,18900.0,87.5119,87.5119,87.3849,87.394,18900.0
2016-03-24 10:30:00,96.27,96.52,96.27,96.52,905.0,87.3577,87.5845,87.3577,87.5845,905.0
2016-03-24 10:35:00,96.56,96.57,96.49,96.51,1200.0,87.6208,87.6299,87.5573,87.5754,1200.0
2016-03-24 10:40:00,96.5,96.54,96.46,96.46,1650.0,87.5664,87.6027,87.5301,87.5301,1650.0
2016-03-24 10:45:00,96.48,96.53,96.47,96.48,2494.0,87.5482,87.5936,87.5391,87.5482,2494.0
2016-03-24 10:50:00,96.71,96.74,96.66,96.7,2195.0,87.7569,87.7841,87.7116,87.7478,2195.0
2016-03-24 10:55:00,96.68,96.81,96.66,96.78,2491.0,87.7297,87.8477,87.7116,87.8204,2491.0
2016-03-24 11:00:00,96.78,96.81,96.71,96.71,2000.0,87.8204,87.8477,87.7569,87.7569,2000.0
2016-03-24 11:05:00,96.75,96.85,96.75,96.83,3100.0,87.7932,87.884,87.7932,87.8658,3100.0
2016-03-24 11:10:00,96.88,96.9,96.87,96.89,800.0,87.9112,87.9293,87.9021,87.9203,800.0
2016-03-24 11:15:00,96.85,96.85,96.73,96.76,1700.0,87.884,87.884,87.7751,87.8023,1700.0
2016-03-24 11:20:00,96.77,96.77,96.7,96.75,500.0,87.8114,87.8114,87.7478,87.7932,500.0
2016-03-24 11:25:00,96.71,96.72,96.65,96.68,600.0,87.7569,87.766,87.7025,87.7297,600.0
2016-03-24 11:30:00,96.68,96.72,96.63,96.71,800.0,87.7297,87.766,87.6843,87.7569,800.0
2016-03-24 11:35:00,96.72,96.74,96.67,96.68,2257.0,87.766,87.7841,87.7206,87.7297,2257.0
2016-03-24 11:40:00,96.63,96.63,96.61,96.61,300.0,87.6843,87.6843,87.6662,87.6662,300.0
2016-03-24 11:45:00,96.62,96.65,96.57,96.65,715.0,87.6753,87.7025,87.6299,87.7025,715.0
2016-03-24 11:50:00,96.6,96.62,96.59,96.61,400.0,87.6571,87.6753,87.648,87.6662,400.0
2016-03-24 11:55:00,96.64,96.65,96.6,96.65,789.0,87.6934,87.7025,87.6571,87.7025,789.0
2016-03-24 12:00:00,96.67,96.72,96.67,96.7,1000.0,87.7206,87.766,87.7206,87.7478,1000.0
2016-03-24 12:05:00,96.73,96.84,96.73,96.79,900.0,87.7751,87.8749,87.7751,87.8295,900.0
2016-03-24 12:10:00,96.78,96.79,96.63,96.7,3567.0,87.8204,87.8295,87.6843,87.7478,3567.0
2016-03-24 12:15:00,96.69,96.75,96.66,96.66,745.0,87.7388,87.7932,87.7116,87.7116,745.0
2016-03-24 12:20:00,96.6,96.6,96.46,96.59,3545.0,87.6571,87.6571,87.5301,87.648,3545.0
2016-03-24 12:25:00,96.59,96.64,96.54,96.63,1200.0,87.648,87.6934,87.6027,87.6843,1200.0
2016-03-24 12:30:00,96.64,96.74,96.64,96.67,1400.0,87.6934,87.7841,87.6934,87.7206,1400.0
2016-03-24 12:35:00,96.71,96.71,96.63,96.64,800.0,87.7569,87.7569,87.6843,87.6934,800.0
2016-03-24 12:40:00,96.55,96.55,96.47,96.47,2231.0,87.6117,87.6117,87.5391,87.5391,2231.0
2016-03-24 12:45:00,96.47,96.47,96.46,96.46,200.0,87.5391,87.5391,87.5301,87.5301,200.0
2016-03-24 12:50:00,96.58,96.65,96.55,96.55,1400.0,87.639,87.7025,87.6117,87.6117,1400.0
2016-03-24 12:55:00,96.56,96.58,96.52,96.52,1300.0,87.6208,87.639,87.5845,87.5845,1300.0
2016-03-24 13:00:00,96.6,96.6,96.57,96.57,393.0,87.6571,87.6571,87.6299,87.6299,393.0
2016-03-24 13:05:00,96.62,96.65,96.61,96.65,300.0,87.6753,87.7025,87.6662,87.7025,300.0
2016-03-24 13:10:00,96.68,96.7,96.63,96.63,900.0,87.7297,87.7478,87.6843,87.6843,900.0
2016-03-24 13:15:00,96.6,96.72,96.59,96.68,3500.0,87.6571,87.766,87.648,87.7297,3500.0
2016-03-24 13:20:00,96.66,96.69,96.58,96.58,600.0,87.7116,87.7388,87.639,87.639,600.0
2016-03-24 13:25:00,96.64,96.7,96.62,96.69,900.0,87.6934,87.7478,87.6753,87.7388,900.0
2016-03-24 13:30:00,96.58,96.68,96.58,96.68,2600.0,87.639,87.7297,87.639,87.7297,2600.0
2016-03-24 13:35:00,96.69,96.69,96.54,96.54,2000.0,87.7388,87.7388,87.6027,87.6027,2000.0
2016-03-24 13:40:00,96.56,96.58,96.51,96.57,900.0,87.6208,87.639,87.5754,87.6299,900.0
2016-03-24 13:45:00,96.58,96.58,96.55,96.57,1200.0,87.639,87.639,87.6117,87.6299,1200.0
2016-03-24 13:50:00,96.57,96.66,96.57,96.66,916.0,87.6299,87.7116,87.6299,87.7116,916.0
2016-03-24 13:55:00,96.6,96.61,96.57,96.59,1000.0,87.6571,87.6662,87.6299,87.648,1000.0
2016-03-24 14:00:00,96.63,96.65,96.57,96.57,1100.0,87.6843,87.7025,87.6299,87.6299,1100.0
2016-03-24 14:05:00,96.5,96.58,96.49,96.51,2165.0,87.5664,87.639,87.5573,87.5754,2165.0
2016-03-24 14:10:00,96.51,96.54,96.41,96.5,10950.0,87.5754,87.6027,87.4847,87.5664,10950.0
2016-03-24 14:15:00,96.54,96.61,96.51,96.53,2310.0,87.6027,87.6662,87.5754,87.5936,2310.0
2016-03-24 14:20:00,96.55,96.59,96.53,96.54,2200.0,87.6117,87.648,87.5936,87.6027,2200.0
2016-03-24 14:25:00,96.51,96.6,96.49,96.6,2990.0,87.5754,87.6571,87.5573,87.6571,2990.0
2016-03-24 14:30:00,96.59,96.59,96.51,96.55,900.0,87.648,87.648,87.5754,87.6117,900.0
2016-03-24 14:35:00,96.53,96.57,96.53,96.55,1700.0,87.5936,87.6299,87.5936,87.6117,1700.0
2016-03-24 14:40:00,96.57,96.69,96.57,96.66,2920.0,87.6299,87.7388,87.6299,87.7116,2920.0
2016-03-24 14:45:00,96.64,96.67,96.57,96.61,2700.0,87.6934,87.7206,87.6299,87.6662,2700.0
2016-03-24 14:50:00,96.62,96.68,96.57,96.62,1000.0,87.6753,87.7297,87.6299,87.6753,1000.0
2016-03-24 14:55:00,96.59,96.65,96.54,96.56,2900.0,87.648,87.7025,87.6027,87.6208,2900.0
2016-03-24 15:00:00,96.57,96.57,96.52,96.52,400.0,87.6299,87.6299,87.5845,87.5845,400.0
2016-03-24 15:05:00,96.54,96.6,96.54,96.58,600.0,87.6027,87.6571,87.6027,87.639,600.0
2016-03-24 15:10:00,96.54,96.66,96.54,96.62,1300.0,87.6027,87.7116,87.6027,87.6753,1300.0
2016-03-24 15:15:00,96.66,96.66,96.55,96.6,9880.0,87.7116,87.7116,87.6117,87.6571,9880.0
2016-03-24 15:20:00,96.6,96.64,96.58,96.59,2830.0,87.6571,87.6934,87.639,87.648,2830.0
2016-03-24 15:25:00,96.58,96.66,96.58,96.66,2500.0,87.639,87.7116,87.639,87.7116,2500.0
2016-03-24 15:30:00,96.65,96.69,96.62,96.69,5400.0,87.7025,87.7388,87.6753,87.7388,5400.0
2016-03-24 15:35:00,96.69,96.81,96.69,96.81,1398.0,87.7388,87.8477,87.7388,87.8477,1398.0
2016-03-24 15:40:00,96.78,96.78,96.74,96.75,1578.0,87.8204,87.8204,87.7841,87.7932,1578.0
2016-03-24 15:45:00,96.77,96.8,96.71,96.79,7600.0,87.8114,87.8386,87.7569,87.8295,7600.0
2016-03-24 15:50:00,96.8,96.91,96.78,96.89,5504.0,87.8386,87.9384,87.8204,87.9203,5504.0
2016-03-24 15:55:00,96.88,96.93,96.84,96.93,12479.0,87.9112,87.9566,87.8749,87.9566,12479.0
2016-03-28 09:30:00,97.37,97.47,97.27,97.47,1235.0,88.3558,88.4466,88.2651,88.4466,1235.0
2016-03-28 09:35:00,97.29,97.29,97.29,97.29,100.0,88.2832,88.2832,88.2832,88.2832,100.0
2016-03-28 09:40:00,97.28,97.28,96.9,97.2,2604.0,88.2742,88.2742,87.9293,88.2016,2604.0
2016-03-28 09:45:00,97.1,97.24,97.09,97.09,600.0,88.1108,88.2379,88.1017,88.1017,600.0
2016-03-28 09:50:00,97.03,97.03,96.93,96.94,700.0,88.0473,88.0473,87.9566,87.9656,700.0
2016-03-28 09:55:00,97.0,97.0,97.0,97.0,200.0,88.0201,88.0201,88.0201,88.0201,200.0
2016-03-28 10:00:00,96.92,96.92,96.72,96.86,894.0,87.9475,87.9475,87.766,87.893,894.0
2016-03-28 10:05:00,96.76,96.76,96.69,96.7,500.0,87.8023,87.8023,87.7388,87.7478,500.0
2016-03-28 10:10:00,96.74,96.79,96.74,96.79,200.0,87.7841,87.8295,87.7841,87.8295,200.0
2016-03-28 10:15:00,96.86,96.86,96.77,96.77,636.0,87.893,87.893,87.8114,87.8114,636.0
2016-03-28 10:20:00,96.96,96.96,96.96,96.96,100.0,87.9838,87.9838,87.9838,87.9838,100.0
2016-03-28 10:25:00,96.96,96.96,96.83,96.83,879.0,87.9838,87.9838,87.8658,87.8658,879.0
2016-03-28 10:30:00,96.84,96.84,96.76,96.78,1192.0,87.8749,87.8749,87.8023,87.8204,1192.0
2016-03-28 10:35:00,96.88,96.88,96.82,96.82,400.0,87.9112,87.9112,87.8567,87.8567,400.0
2016-03-28 10:40:00,96.8,96.8,96.78,96.78,400.0,87.8386,87.8386,87.8204,87.8204,400.0
2016-03-28 10:45:00,96.78,96.85,96.75,96.85,1200.0,87.8204,87.884,87.7932,87.884,1200.0
2016-03-28 10:50:00,96.89,96.9,96.81,96.83,3400.0,87.9203,87.9293,87.8477,87.8658,3400.0
2016-03-28 10:55:00,96.85,96.86,96.84,96.86,700.0,87.884,87.893,87.8749,87.893,700.0
2016-03-28 11:00:00,96.89,96.95,96.88,96.93,3050.0,87.9203,87.9747,87.9112,87.9566,3050.0
2016-03-28 11:05:00,96.93,97.12,96.93,97.07,3800.0,87.9566,88.129,87.9566,88.0836,3800.0
2016-03-28 11:10:00,97.01,97.22,97.01,97.17,1100.0,88.0291,88.2197,88.0291,88.1743,1100.0
2016-03-28 11:15:00,97.21,97.21,97.05,97.14,2800.0,88.2106,88.2106,88.0654,88.1471,2800.0
2016-03-28 11:20:00,97.03,97.13,97.02,97.13,1910.0,88.0473,88.138,88.0382,88.138,1910.0
2016-03-28 11:25:00,97.06,97.1,97.06,97.09,3600.0,88.0745,88.1108,88.0745,88.1017,3600.0
2016-03-28 11:30:00,97.09,97.09,97.05,97.09,2825.0,88.1017,88.1017,88.0654,88.1017,2825.0
2016-03-28 11:35:00,97.06,97.11,97.04,97.05,5449.0,88.0745,88.1199,88.0564,88.0654,5449.0
2016-03-28 11:40:00,97.1,97.1,97.02,97.02,1100.0,88.1108,88.1108,88.0382,88.0382,1100.0
2016-03-28 11:45:00,97.07,97.3,97.06,97.3,1500.0,88.0836,88.2923,88.0745,88.2923,1500.0
2016-03-28 11:50:00,97.28,97.33,97.17,97.18,1000.0,88.2742,88.3195,88.1743,88.1834,1000.0
2016-03-28 11:55:00,97.22,97.31,97.22,97.31,600.0,88.2197,88.3014,88.2197,88.3014,600.0
2016-03-28 12:00:00,97.32,97.36,97.29,97.29,1200.0,88.3105,88.3467,88.2832,88.2832,1200.0
2016-03-28 12:05:00,97.32,97.4,97.28,97.29,1300.0,88.3105,88.383,88.2742,88.2832,1300.0
2016-03-28 12:10:00,97.34,97.36,97.25,97.32,1000.0,88.3286,88.3467,88.2469,88.3105,1000.0
2016-03-28 12:15:00,97.35,97.35,97.29,97.29,200.0,88.3377,88.3377,88.2832,88.2832,200.0
2016-03-28 12:20:00,97.34,97.41,97.34,97.41,900.0,88.3286,88.3921,88.3286,88.3921,900.0
2016-03-28 12:25:00,97.38,97.38,97.33,97.35,400.0,88.3649,88.3649,88.3195,88.3377,400.0
2016-03-28 12:30:00,97.41,97.45,97.4,97.43,700.0,88.3921,88.4284,88.383,88.4103,700.0
2016-03-28 12:35:00,97.41,97.57,97.41,97.56,1600.0,88.3921,88.5373,88.3921,88.5282,1600.0
2016-03-28 12:40:00,97.49,97.57,97.49,97.53,550.0,88.4647,88.5373,88.4647,88.501,550.0
2016-03-28 12:45:00,97.47,97.52,97.45,97.45,2600.0,88.4466,88.4919,88.4284,88.4284,2600.0
2016-03-28 12:50:00,97.44,97.46,97.43,97.44,312.0,88.4193,88.4375,88.4103,88.4193,312.0
2016-03-28 12:55:00,97.45,97.48,97.37,97.39,900.0,88.4284,88.4556,88.3558,88.374,900.0
2016-03-28 13:00:00,97.39,97.39,97.36,97.36,400.0,88.374,88.374,88.3467,88.3467,400.0
2016-03-28 13:05:00,97.32,97.35,97.32,97.35,500.0,88.3105,88.3377,88.3105,88.3377,500.0
2016-03-28 13:10:00,97.31,97.33,97.26,97.33,400.0,88.3014,88.3195,88.256,88.3195,400.0
2016-03-28 13:15:00,97.25,97.27,97.17,97.27,3575.0,88.2469,88.2651,88.1743,88.2651,3575.0
2016-03-28 13:20:00,97.25,97.32,97.23,97.3,2302.0,88.2469,88.3105,88.2288,88.2923,2302.0
2016-03-28 13:25:00,97.29,97.32,97.25,97.29,400.0,88.2832,88.3105,88.2469,88.2832,400.0
2016-03-28 13:30:00,97.29,97.29,97.29,97.29,100.0,88.2832,88.2832,88.2832,88.2832,100.0
2016-03-28 13:35:00,97.29,97.29,97.29,97.29,0.0,88.2832,88.2832,88.2832,88.2832,0.0
2016-03-28 13:40:00,97.28,97.31,97.24,97.24,700.0,88.2742,88.3014,88.2379,88.2379,700.0
2016-03-28 13:45:00,97.29,97.29,97.25,97.26,900.0,88.2832,88.2832,88.2469,88.256,900.0
2016-03-28 13:50:00,97.28,97.31,97.28,97.31,300.0,88.2742,88.3014,88.2742,88.3014,300.0
2016-03-28 13:55:00,97.28,97.3,97.24,97.24,600.0,88.2742,88.2923,88.2379,88.2379,600.0
2016-03-28 14:00:00,97.28,97.29,97.24,97.26,1100.0,88.2742,88.2832,88.2379,88.256,1100.0
2016-03-28 14:05:00,97.28,97.46,97.27,97.42,3117.0,88.2742,88.4375,88.2651,88.4012,3117.0
2016-03-28 14:10:00,97.41,97.45,97.38,97.43,1300.0,88.3921,88.4284,88.3649,88.4103,1300.0
2016-03-28 14:15:00,97.44,97.44,97.38,97.39,1500.0,88.4193,88.4193,88.3649,88.374,1500.0
2016-03-28 14:20:00,97.4,97.43,97.38,97.43,2200.0,88.383,88.4103,88.3649,88.4103,2200.0
2016-03-28 14:25:00,97.37,97.43,97.37,97.43,1500.0,88.3558,88.4103,88.3558,88.4103,1500.0
2016-03-28 14:30:00,97.4,97.4,97.36,97.36,500.0,88.383,88.383,88.3467,88.3467,500.0
2016-03-28 14:35:00,97.4,97.46,97.39,97.46,1500.0,88.383,88.4375,88.374,88.4375,1500.0
2016-03-28 14:40:00,97.4,97.45,97.36,97.4,3400.0,88.383,88.4284,88.3467,88.383,3400.0
2016-03-28 14:45:00,97.4,97.4,97.36,97.4,700.0,88.383,88.383,88.3467,88.383,700.0
2016-03-28 14:50:00,97.41,97.44,97.37,97.37,1400.0,88.3921,88.4193,88.3558,88.3558,1400.0
2016-03-28 14:55:00,97.36,97.36,97.31,97.33,600.0,88.3467,88.3467,88.3014,88.3195,600.0
2016-03-28 15:00:00,97.34,97.43,97.34,97.43,300.0,88.3286,88.4103,88.3286,88.4103,300.0
2016-03-28 15:05:00,97.45,97.51,97.45,97.51,4700.0,88.4284,88.4829,88.4284,88.4829,4700.0
2016-03-28 15:10:00,97.55,97.63,97.55,97.63,1500.0,88.5192,88.5918,88.5192,88.5918,1500.0
2016-03-28 15:15:00,97.65,97.65,97.53,97.57,1300.0,88.6099,88.6099,88.501,88.5373,1300.0
2016-03-28 15:20:00,97.55,97.63,97.53,97.53,5284.0,88.5192,88.5918,88.501,88.501,5284.0
2016-03-28 15:25:00,97.54,97.58,97.5,97.51,5016.0,88.5101,88.5464,88.4738,88.4829,5016.0
2016-03-28 15:30:00,97.48,97.56,97.47,97.56,1500.0,88.4556,88.5282,88.4466,88.5282,1500.0
2016-03-28 15:35:00,97.59,97.64,97.52,97.56,5100.0,88.5555,88.6008,88.4919,88.5282,5100.0
2016-03-28 15:40:00,97.56,97.62,97.52,97.58,7500.0,88.5282,88.5827,88.4919,88.5464,7500.0
2016-03-28 15:45:00,97.59,97.59,97.4,97.43,3209.0,88.5555,88.5555,88.383,88.4103,3209.0
2016-03-28 15:50:00,97.48,97.5,97.41,97.46,5000.0,88.4556,88.4738,88.3921,88.4375,5000.0
2016-03-28 15:55:00,97.46,97.49,97.35,97.47,15261.0,88.4375,88.4647,88.3377,88.4466,15261.0
2016-03-29 09:30:00,98.34,98.36,98.17,98.29,22801.0,89.236,89.2542,89.0818,89.1907,22801.0
2016-03-29 09:35:00,98.31,98.35,98.19,98.3,18480.0,89.2088,89.2451,89.0999,89.1997,18480.0
2016-03-29 09:40:00,98.39,98.39,98.19,98.19,4570.0,89.2814,89.2814,89.0999,89.0999,4570.0
2016-03-29 09:45:00,98.34,98.49,98.29,98.49,8657.0,89.236,89.3721,89.1907,89.3721,8657.0
2016-03-29 09:50:00,98.45,98.51,98.35,98.49,6603.0,89.3358,89.3903,89.2451,89.3721,6603.0
2016-03-29 09:55:00,98.5,98.6,98.42,98.57,6069.0,89.3812,89.472,89.3086,89.4447,6069.0
2016-03-29 10:00:00,98.62,98.81,98.58,98.67,5229.0,89.4901,89.6625,89.4538,89.5355,5229.0
2016-03-29 10:05:00,98.7,98.7,98.58,98.67,3642.0,89.5627,89.5627,89.4538,89.5355,3642.0
2016-03-29 10:10:00,98.7,98.78,98.59,98.59,4350.0,89.5627,89.6353,89.4629,89.4629,4350.0
2016-03-29 10:15:00,98.59,98.81,98.58,98.68,7700.0,89.4629,89.6625,89.4538,89.5445,7700.0
2016-03-29 10:20:00,98.67,98.78,98.63,98.67,15524.0,89.5355,89.6353,89.4992,89.5355,15524.0
2016-03-29 10:25:00,98.7,98.74,98.55,98.65,10200.0,89.5627,89.599,89.4266,89.5173,10200.0
2016-03-29 10:30:00,98.66,98.69,98.59,98.66,6001.0,89.5264,89.5536,89.4629,89.5264,6001.0
2016-03-29 10:35:00,98.66,98.68,98.63,98.64,1747.0,89.5264,89.5445,89.4992,89.5082,1747.0
2016-03-29 10:40:00,98.64,98.68,98.59,98.68,1986.0,89.5082,89.5445,89.4629,89.5445,1986.0
2016-03-29 10:45:00,98.67,98.71,98.67,98.69,800.0,89.5355,89.5718,89.5355,89.5536,800.0
2016-03-29 10:50:00,98.7,98.7,98.51,98.51,1004.0,89.5627,89.5627,89.3903,89.3903,1004.0
2016-03-29 10:55:00,98.51,98.51,98.37,98.39,4295.0,89.3903,89.3903,89.2632,89.2814,4295.0
2016-03-29 11:00:00,98.39,98.39,98.31,98.33,6318.0,89.2814,89.2814,89.2088,89.2269,6318.0
2016-03-29 11:05:00,98.3,98.46,98.3,98.46,1819.0,89.1997,89.3449,89.1997,89.3449,1819.0
2016-03-29 11:10:00,98.48,98.54,98.47,98.51,1400.0,89.3631,89.4175,89.354,89.3903,1400.0
2016-03-29 11:15:00,98.51,98.52,98.38,98.47,1726.0,89.3903,89.3994,89.2723,89.354,1726.0
2016-03-29 11:20:00,98.48,98.53,98.48,98.52,6170.0,89.3631,89.4084,89.3631,89.3994,6170.0
2016-03-29 11:25:00,98.54,98.67,98.54,98.62,1400.0,89.4175,89.5355,89.4175,89.4901,1400.0
2016-03-29 11:30:00,98.67,98.68,98.63,98.63,900.0,89.5355,89.5445,89.4992,89.4992,900.0
2016-03-29 11:35:00,98.7,98.7,98.66,98.68,905.0,89.5627,89.5627,89.5264,89.5445,905.0
2016-03-29 11:40:00,98.71,98.73,98.68,98.71,600.0,89.5718,89.5899,89.5445,89.5718,600.0
2016-03-29 11:45:00,98.71,98.76,98.69,98.74,2678.0,89.5718,89.6171,89.5536,89.599,2678.0
2016-03-29 11:50:00,98.76,98.88,98.76,98.83,1600.0,89.6171,89.726,89.6171,89.6807,1600.0
2016-03-29 11:55:00,98.8,98.81,98.8,98.8,800.0,89.6534,89.6625,89.6534,89.6534,800.0
2016-03-29 12:00:00,98.79,98.79,98.74,98.75,367.0,89.6444,89.6444,89.599,89.6081,367.0
2016-03-29 12:05:00,98.71,98.77,98.71,98.76,700.0,89.5718,89.6262,89.5718,89.6171,700.0
2016-03-29 12:10:00,98.84,98.85,98.83,98.85,700.0,89.6897,89.6988,89.6807,89.6988,700.0
2016-03-29 12:15:00,98.89,98.89,98.89,98.89,100.0,89.7351,89.7351,89.7351,89.7351,100.0
2016-03-29 12:20:00,98.89,99.29,98.89,99.29,4993.0,89.7351,90.0981,89.7351,90.0981,4993.0
2016-03-29 12:25:00,99.3,99.33,99.28,99.28,700.0,90.1071,90.1344,90.089,90.089,700.0
2016-03-29 12:30:00,99.35,99.39,99.26,99.28,4920.0,90.1525,90.1888,90.0709,90.089,4920.0
2016-03-29 12:35:00,99.3,99.34,99.24,99.24,1300.0,90.1071,90.1434,90.0527,90.0527,1300.0
2016-03-29 12:40:00,99.22,99.43,99.22,99.43,1498.0,90.0346,90.2251,90.0346,90.2251,1498.0
2016-03-29 12:45:00,99.46,99.53,99.44,99.5,2200.0,90.2523,90.3159,90.2342,90.2886,2200.0
2016-03-29 12:50:00,99.52,99.63,99.52,99.59,600.0,90.3068,90.4066,90.3068,90.3703,600.0
2016-03-29 12:55:00,99.61,99.61,99.44,99.46,2200.0,90.3884,90.3884,90.2342,90.2523,2200.0
2016-03-29 13:00:00,99.49,99.53,99.43,99.53,2507.0,90.2796,90.3159,90.2251,90.3159,2507.0
2016-03-29 13:05:00,99.54,99.54,99.41,99.49,2316.0,90.3249,90.3249,90.207,90.2796,2316.0
2016-03-29 13:10:00,99.49,99.53,99.42,99.51,2582.0,90.2796,90.3159,90.216,90.2977,2582.0
2016-03-29 13:15:00,99.53,99.6,99.53,99.53,2000.0,90.3159,90.3794,90.3159,90.3159,2000.0
2016-03-29 13:20:00,99.52,99.54,99.41,99.41,3576.0,90.3068,90.3249,90.207,90.207,3576.0
2016-03-29 13:25:00,99.46,99.46,99.42,99.46,1600.0,90.2523,90.2523,90.216,90.2523,1600.0
2016-03-29 13:30:00,99.45,99.48,99.41,99.45,3200.0,90.2433,90.2705,90.207,90.2433,3200.0
2016-03-29 13:35:00,99.43,99.48,99.39,99.48,1800.0,90.2251,90.2705,90.1888,90.2705,1800.0
2016-03-29 13:40:00,99.47,99.61,99.46,99.56,2900.0,90.2614,90.3884,90.2523,90.3431,2900.0
2016-03-29 13:45:00,99.55,99.7,99.55,99.65,1800.0,90.334,90.4701,90.334,90.4247,1800.0
2016-03-29 13:50:00,99.64,99.71,99.61,99.71,1200.0,90.4157,90.4792,90.3884,90.4792,1200.0
2016-03-29 13:55:00,99.7,99.77,99.68,99.77,879.0,90.4701,90.5336,90.452,90.5336,879.0
2016-03-29 14:00:00,99.73,99.77,99.71,99.77,4200.0,90.4973,90.5336,90.4792,90.5336,4200.0
2016-03-29 14:05:00,99.77,99.77,99.72,99.73,7245.0,90.5336,90.5336,90.4883,90.4973,7245.0
2016-03-29 14:10:00,99.74,99.76,99.65,99.66,4655.0,90.5064,90.5246,90.4247,90.4338,4655.0
2016-03-29 14:15:00,99.65,99.86,99.65,99.83,5005.0,90.4247,90.6153,90.4247,90.5881,5005.0
2016-03-29 14:20:00,99.84,99.86,99.8,99.83,1158.0,90.5972,90.6153,90.5609,90.5881,1158.0
2016-03-29 14:25:00,99.81,99.93,99.81,99.9,2302.0,90.5699,90.6788,90.5699,90.6516,2302.0
2016-03-29 14:30:00,99.87,99.89,99.82,99.85,6065.0,90.6244,90.6425,90.579,90.6062,6065.0
2016-03-29 14:35:00,99.81,99.84,99.78,99.81,2200.0,90.5699,90.5972,90.5427,90.5699,2200.0
2016-03-29 14:40:00,99.81,99.86,99.74,99.8,5074.0,90.5699,90.6153,90.5064,90.5609,5074.0
2016-03-29 14:45:00,99.86,99.99,99.82,99.95,7249.0,90.6153,90.7333,90.579,90.697,7249.0
2016-03-29 14:50:00,99.96,99.98,99.94,99.97,600.0,90.706,90.7242,90.6879,90.7151,600.0
2016-03-29 14:55:00,99.92,100.03,99.91,100.0,22628.0,90.6698,90.7696,90.6607,90.7423,22628.0
2016-03-29 15:00:00,100.05,100.14,100.04,100.1,2600.0,90.7877,90.8694,90.7786,90.8331,2600.0
2016-03-29 15:05:00,100.18,100.18,100.12,100.17,2296.0,90.9057,90.9057,90.8512,90.8966,2296.0
2016-03-29 15:10:00,100.17,100.17,99.99,100.0,3594.0,90.8966,90.8966,90.7333,90.7423,3594.0
2016-03-29 15:15:00,100.03,100.05,99.98,100.05,3000.0,90.7696,90.7877,90.7242,90.7877,3000.0
2016-03-29 15:20:00,100.03,100.1,100.03,100.1,2300.0,90.7696,90.8331,90.7696,90.8331,2300.0
2016-03-29 15:25:00,100.08,100.08,99.99,100.05,4436.0,90.8149,90.8149,90.7333,90.7877,4436.0
2016-03-29 15:30:00,100.02,100.02,99.9,99.91,4479.0,90.7605,90.7605,90.6516,90.6607,4479.0
2016-03-29 15:35:00,99.93,100.01,99.87,100.01,8669.0,90.6788,90.7514,90.6244,90.7514,8669.0
2016-03-29 15:40:00,100.01,100.03,99.88,99.92,5588.0,90.7514,90.7696,90.6335,90.6698,5588.0
2016-03-29 15:45:00,99.94,100.04,99.91,100.04,5248.0,90.6879,90.7786,90.6607,90.7786,5248.0
2016-03-29 15:50:00,100.0,100.11,99.96,100.05,10839.0,90.7423,90.8422,90.706,90.7877,10839.0
2016-03-29 15:55:00,100.04,100.09,99.97,100.01,15327.0,90.7786,90.824,90.7151,90.7514,15327.0
2016-03-30 09:30:00,101.17,101.28,101.12,101.27,22388.0,91.804,91.9038,91.7587,91.8948,22388.0
2016-03-30 09:35:00,101.29,101.39,101.27,101.39,10747.0,91.9129,92.0037,91.8948,92.0037,10747.0
2016-03-30 09:40:00,101.39,101.5,101.34,101.5,10205.0,92.0037,92.1035,91.9583,92.1035,10205.0
2016-03-30 09:45:00,101.58,101.59,101.49,101.5,10334.0,92.1761,92.1851,92.0944,92.1035,10334.0
2016-03-30 09:50:00,101.55,101.79,101.55,101.75,7150.0,92.1489,92.3666,92.1489,92.3303,7150.0
2016-03-30 09:55:00,101.74,101.83,101.73,101.83,9460.0,92.3213,92.4029,92.3122,92.4029,9460.0
2016-03-30 10:00:00,101.82,101.86,101.74,101.76,17448.0,92.3939,92.4302,92.3213,92.3394,17448.0
2016-03-30 10:05:00,101.78,101.84,101.71,101.72,26876.0,92.3576,92.412,92.294,92.3031,26876.0
2016-03-30 10:10:00,101.72,101.8,101.68,101.76,5749.0,92.3031,92.3757,92.2668,92.3394,5749.0
2016-03-30 10:15:00,101.76,101.88,101.68,101.69,3939.0,92.3394,92.4483,92.2668,92.2759,3939.0
2016-03-30 10:20:00,101.69,101.71,101.56,101.56,3382.0,92.2759,92.294,92.1579,92.1579,3382.0
2016-03-30 10:25:00,101.58,101.58,101.46,101.54,10000.0,92.1761,92.1761,92.0672,92.1398,10000.0
2016-03-30 10:30:00,101.52,101.58,101.46,101.58,3822.0,92.1216,92.1761,92.0672,92.1761,3822.0
2016-03-30 10:35:00,101.58,101.69,101.58,101.62,12916.0,92.1761,92.2759,92.1761,92.2124,12916.0
2016-03-30 10:40:00,101.61,101.7,101.61,101.69,1600.0,92.2033,92.285,92.2033,92.2759,1600.0
2016-03-30 10:45:00,101.72,101.73,101.56,101.57,6313.0,92.3031,92.3122,92.1579,92.167,6313.0
2016-03-30 10:50:00,101.53,101.66,101.52,101.62,1100.0,92.1307,92.2487,92.1216,92.2124,1100.0
2016-03-30 10:55:00,101.56,101.59,101.51,101.55,1500.0,92.1579,92.1851,92.1126,92.1489,1500.0
2016-03-30 11:00:00,101.56,101.58,101.53,101.58,10401.0,92.1579,92.1761,92.1307,92.1761,10401.0
2016-03-30 11:05:00,101.57,101.59,101.47,101.51,4698.0,92.167,92.1851,92.0763,92.1126,4698.0
2016-03-30 11:10:00,101.54,101.58,101.41,101.41,7243.0,92.1398,92.1761,92.0218,92.0218,7243.0
2016-03-30 11:15:00,101.44,101.57,101.44,101.49,5109.0,92.049,92.167,92.049,92.0944,5109.0
2016-03-30 11:20:00,101.42,101.47,101.36,101.44,1800.0,92.0309,92.0763,91.9764,92.049,1800.0
2016-03-30 11:25:00,101.44,101.47,101.33,101.35,3650.0,92.049,92.0763,91.9492,91.9674,3650.0
2016-03-30 11:30:00,101.31,101.33,101.2,101.26,13386.0,91.9311,91.9492,91.8313,91.8857,13386.0
2016-03-30 11:35:00,101.28,101.32,101.17,101.17,7155.0,91.9038,91.9401,91.804,91.804,7155.0
2016-03-30 11:40:00,101.1,101.14,101.07,101.13,1355.0,91.7405,91.7768,91.7133,91.7677,1355.0
2016-03-30 11:45:00,101.13,101.23,101.13,101.2,4600.0,91.7677,91.8585,91.7677,91.8313,4600.0
2016-03-30 11:50:00,101.2,101.2,101.1,101.1,800.0,91.8313,91.8313,91.7405,91.7405,800.0
2016-03-30 11:55:00,101.1,101.16,101.06,101.13,1376.0,91.7405,91.795,91.7042,91.7677,1376.0
2016-03-30 12:00:00,101.14,101.14,101.06,101.07,1000.0,91.7768,91.7768,91.7042,91.7133,1000.0
2016-03-30 12:05:00,101.04,101.05,100.98,101.0,1800.0,91.6861,91.6951,91.6316,91.6498,1800.0
2016-03-30 12:10:00,101.0,101.09,101.0,101.04,850.0,91.6498,91.7314,91.6498,91.6861,850.0
2016-03-30 12:15:00,101.09,101.17,101.09,101.12,1000.0,91.7314,91.804,91.7314,91.7587,1000.0
2016-03-30 12:20:00,101.13,101.15,100.95,101.0,2000.0,91.7677,91.7859,91.6044,91.6498,2000.0
2016-03-30 12:25:00,100.89,100.93,100.86,100.93,800.0,91.55,91.5862,91.5227,91.5862,800.0
2016-03-30 12:30:00,100.88,101.19,100.84,101.05,11890.0,91.5409,91.8222,91.5046,91.6951,11890.0
2016-03-30 12:35:00,101.07,101.08,100.97,100.97,1400.0,91.7133,91.7224,91.6225,91.6225,1400.0
2016-03-30 12:40:00,100.99,101.03,100.99,101.03,1000.0,91.6407,91.677,91.6407,91.677,1000.0
2016-03-30 12:45:00,101.0,101.0,100.93,100.93,500.0,91.6498,91.6498,91.5862,91.5862,500.0
2016-03-30 12:50:00,100.92,100.98,100.88,100.88,900.0,91.5772,91.6316,91.5409,91.5409,900.0
2016-03-30 12:55:00,100.84,100.84,100.74,100.74,600.0,91.5046,91.5046,91.4138,91.4138,600.0
2016-03-30 13:00:00,100.75,100.88,100.67,100.85,4408.0,91.4229,91.5409,91.3503,91.5137,4408.0
2016-03-30 13:05:00,100.84,100.85,100.77,100.8,400.0,91.5046,91.5137,91.4411,91.4683,400.0
2016-03-30 13:10:00,100.77,100.78,100.62,100.62,600.0,91.4411,91.4501,91.3049,91.3049,600.0
2016-03-30 13:15:00,100.71,100.75,100.7,100.75,1500.0,91.3866,91.4229,91.3775,91.4229,1500.0
2016-03-30 13:20:00,100.77,100.85,100.75,100.85,700.0,91.4411,91.5137,91.4229,91.5137,700.0
2016-03-30 13:25:00,100.77,100.77,100.57,100.57,1000.0,91.4411,91.4411,91.2596,91.2596,1000.0
2016-03-30 13:30:00,100.57,100.66,100.57,100.59,2320.0,91.2596,91.3412,91.2596,91.2777,2320.0
2016-03-30 13:35:00,100.66,100.73,100.63,100.73,5690.0,91.3412,91.4048,91.314,91.4048,5690.0
2016-03-30 13:40:00,100.77,100.8,100.76,100.77,1500.0,91.4411,91.4683,91.432,91.4411,1500.0
2016-03-30 13:45:00,100.68,100.68,100.65,100.67,500.0,91.3594,91.3594,91.3322,91.3503,500.0
2016-03-30 13:50:00,100.66,100.81,100.66,100.8,2200.0,91.3412,91.4774,91.3412,91.4683,2200.0
2016-03-30 13:55:00,100.78,100.78,100.7,100.75,900.0,91.4501,91.4501,91.3775,91.4229,900.0
2016-03-30 14:00:00,100.72,100.81,100.71,100.79,4400.0,91.3957,91.4774,91.3866,91.4592,4400.0
2016-03-30 14:05:00,100.89,100.89,100.82,100.82,1912.0,91.55,91.55,91.4864,91.4864,1912.0
2016-03-30 14:10:00,100.81,100.84,100.76,100.76,1900.0,91.4774,91.5046,91.432,91.432,1900.0
2016-03-30 14:15:00,100.73,100.84,100.73,100.84,6100.0,91.4048,91.5046,91.4048,91.5046,6100.0
2016-03-30 14:20:00,100.83,100.91,100.79,100.9,10500.0,91.4955,91.5681,91.4592,91.559,10500.0
2016-03-30 14:25:00,100.9,100.93,100.77,100.92,6549.0,91.559,91.5862,91.4411,91.5772,6549.0
2016-03-30 14:30:00,100.98,101.0,100.97,100.98,1100.0,91.6316,91.6498,91.6225,91.6316,1100.0
2016-03-30 14:35:00,100.95,100.99,100.93,100.97,1400.0,91.6044,91.6407,91.5862,91.6225,1400.0
2016-03-30 14:40:00,101.0,101.05,100.85,100.85,1981.0,91.6498,91.6951,91.5137,91.5137,1981.0
2016-03-30 14:45:00,100.86,100.98,100.86,100.93,1700.0,91.5227,91.6316,91.5227,91.5862,1700.0
2016-03-30 14:50:00,100.94,101.04,100.94,101.04,1520.0,91.5953,91.6861,91.5953,91.6861,1520.0
2016-03-30 14:55:00,101.0,101.02,100.88,100.96,2200.0,91.6498,91.6679,91.5409,91.6135,2200.0
2016-03-30 15:00:00,100.98,100.98,100.94,100.94,600.0,91.6316,91.6316,91.5953,91.5953,600.0
2016-03-30 15:05:00,100.89,101.05,100.89,101.01,2566.0,91.55,91.6951,91.55,91.6588,2566.0
2016-03-30 15:10:00,101.0,101.01,100.97,101.0,1300.0,91.6498,91.6588,91.6225,91.6498,1300.0
2016-03-30 15:15:00,101.02,101.13,101.02,101.1,3937.0,91.6679,91.7677,91.6679,91.7405,3937.0
2016-03-30 15:20:00,101.1,101.39,101.1,101.35,11660.0,91.7405,92.0037,91.7405,91.9674,11660.0
2016-03-30 15:25:00,101.35,101.41,101.29,101.36,10387.0,91.9674,92.0218,91.9129,91.9764,10387.0
2016-03-30 15:30:00,101.35,101.38,101.3,101.34,5500.0,91.9674,91.9946,91.922,91.9583,5500.0
2016-03-30 15:35:00,101.34,101.35,101.28,101.3,5904.0,91.9583,91.9674,91.9038,91.922,5904.0
2016-03-30 15:40:00,101.32,101.35,101.3,101.31,3110.0,91.9401,91.9674,91.922,91.9311,3110.0
2016-03-30 15:45:00,101.32,101.35,101.29,101.3,5265.0,91.9401,91.9674,91.9129,91.922,5265.0
2016-03-30 15:50:00,101.3,101.3,101.19,101.19,7400.0,91.922,91.922,91.8222,91.8222,7400.0
2016-03-30 15:55:00,101.2,101.21,101.11,101.18,17167.0,91.8313,91.8403,91.7496,91.8131,17167.0
2016-03-31 09:30:00,101.48,101.52,101.25,101.31,56614.0,92.0853,92.1216,91.8766,91.9311,56614.0
2016-03-31 09:35:00,101.31,101.36,101.22,101.35,13343.0,91.9311,91.9764,91.8494,91.9674,13343.0
2016-03-31 09:40:00,101.36,101.43,101.29,101.35,9727.0,91.9764,92.04,91.9129,91.9674,9727.0
2016-03-31 09:45:00,101.34,101.43,101.27,101.31,4438.0,91.9583,92.04,91.8948,91.9311,4438.0
2016-03-31 09:50:00,101.35,101.36,101.21,101.28,3700.0,91.9674,91.9764,91.8403,91.9038,3700.0
2016-03-31 09:55:00,101.3,101.3,101.2,101.27,5022.0,91.922,91.922,91.8313,91.8948,5022.0
2016-03-31 10:00:00,101.28,101.39,101.27,101.36,13650.0,91.9038,92.0037,91.8948,91.9764,13650.0
2016-03-31 10:05:00,101.39,101.55,101.39,101.48,6500.0,92.0037,92.1489,92.0037,92.0853,6500.0
2016-03-31 10:10:00,101.49,101.62,101.49,101.62,7400.0,92.0944,92.2124,92.0944,92.2124,7400.0
2016-03-31 10:15:00,101.6,101.67,101.52,101.62,5614.0,92.1942,92.2577,92.1216,92.2124,5614.0
2016-03-31 10:20:00,101.64,101.71,101.57,101.57,2450.0,92.2305,92.294,92.167,92.167,2450.0
2016-03-31 10:25:00,101.56,101.62,101.32,101.32,3850.0,92.1579,92.2124,91.9401,91.9401,3850.0
2016-03-31 10:30:00,101.36,101.48,101.28,101.47,3230.0,91.9764,92.0853,91.9038,92.0763,3230.0
2016-03-31 10:35:00,101.48,101.5,101.43,101.44,3600.0,92.0853,92.1035,92.04,92.049,3600.0
2016-03-31 10:40:00,101.43,101.67,101.41,101.65,8140.0,92.04,92.2577,92.0218,92.2396,8140.0
2016-03-31 10:45:00,101.62,101.63,101.45,101.45,1400.0,92.2124,92.2214,92.0581,92.0581,1400.0
2016-03-31 10:50:00,101.44,101.57,101.42,101.49,4700.0,92.049,92.167,92.0309,92.0944,4700.0
2016-03-31 10:55:00,101.43,101.59,101.42,101.52,10550.0,92.04,92.1851,92.0309,92.1216,10550.0
2016-03-31 11:00:00,101.53,101.69,101.53,101.69,5100.0,92.1307,92.2759,92.1307,92.2759,5100.0
2016-03-31 11:05:00,101.71,101.79,101.71,101.75,4076.0,92.294,92.3666,92.294,92.3303,4076.0
2016-03-31 11:10:00,101.73,101.79,101.72,101.73,2400.0,92.3122,92.3666,92.3031,92.3122,2400.0
2016-03-31 11:15:00,101.75,101.76,101.73,101.76,1378.0,92.3303,92.3394,92.3122,92.3394,1378.0
2016-03-31 11:20:00,101.78,101.78,101.63,101.63,2100.0,92.3576,92.3576,92.2214,92.2214,2100.0
2016-03-31 11:25:00,101.63,101.74,101.57,101.68,4200.0,92.2214,92.3213,92.167,92.2668,4200.0
2016-03-31 11:30:00,101.71,101.89,101.71,101.72,12397.0,92.294,92.4574,92.294,92.3031,12397.0
2016-03-31 11:35:00,101.68,101.75,101.67,101.71,11966.0,92.2668,92.3303,92.2577,92.294,11966.0
2016-03-31 11:40:00,101.8,101.92,101.8,101.9,1600.0,92.3757,92.4846,92.3757,92.4664,1600.0
2016-03-31 11:45:00,101.88,101.88,100.95,101.0,55916.0,92.4483,92.4483,91.6044,91.6498,55916.0
2016-03-31 11:50:00,101.0,101.06,100.59,100.9,23148.0,91.6498,91.7042,91.2777,91.559,23148.0
2016-03-31 11:55:00,100.9,101.2,100.9,101.18,15500.0,91.559,91.8313,91.559,91.8131,15500.0
2016-03-31 12:00:00,101.2,101.32,101.2,101.28,2200.0,91.8313,91.9401,91.8313,91.9038,2200.0
2016-03-31 12:05:00,101.29,101.33,101.12,101.27,7600.0,91.9129,91.9492,91.7587,91.8948,7600.0
2016-03-31 12:10:00,101.25,101.26,101.09,101.25,7017.0,91.8766,91.8857,91.7314,91.8766,7017.0
2016-03-31 12:15:00,101.23,101.25,101.07,101.25,4400.0,91.8585,91.8766,91.7133,91.8766,4400.0
2016-03-31 12:20:00,101.21,101.21,101.12,101.17,1900.0,91.8403,91.8403,91.7587,91.804,1900.0
2016-03-31 12:25:00,101.12,101.15,101.0,101.01,1529.0,91.7587,91.7859,91.6498,91.6588,1529.0
2016-03-31 12:30:00,101.01,101.1,100.99,100.99,3280.0,91.6588,91.7405,91.6407,91.6407,3280.0
2016-03-31 12:35:00,100.94,101.01,100.87,101.0,2589.0,91.5953,91.6588,91.5318,91.6498,2589.0
2016-03-31 12:40:00,101.02,101.27,101.02,101.12,3300.0,91.6679,91.8948,91.6679,91.7587,3300.0
2016-03-31 12:45:00,101.11,101.13,100.6,100.6,17708.0,91.7496,91.7677,91.2868,91.2868,17708.0
2016-03-31 12:50:00,100.66,100.93,100.59,100.85,5129.0,91.3412,91.5862,91.2777,91.5137,5129.0
2016-03-31 12:55:00,100.91,101.15,100.88,101.05,5322.0,91.5681,91.7859,91.5409,91.6951,5322.0
2016-03-31 13:00:00,100.86,101.06,100.86,101.04,1800.0,91.5227,91.7042,91.5227,91.6861,1800.0
2016-03-31 13:05:00,100.97,101.05,100.93,101.05,2500.0,91.6225,91.6951,91.5862,91.6951,2500.0
2016-03-31 13:10:00,101.03,101.06,100.99,101.06,2200.0,91.677,91.7042,91.6407,91.7042,2200.0
2016-03-31 13:15:00,101.06,101.06,100.93,100.93,1100.0,91.7042,91.7042,91.5862,91.5862,1100.0
2016-03-31 13:20:00,101.0,101.08,100.94,100.99,2250.0,91.6498,91.7224,91.5953,91.6407,2250.0
2016-03-31 13:25:00,100.92,101.0,100.88,100.88,2100.0,91.5772,91.6498,91.5409,91.5409,2100.0
2016-03-31 13:30:00,100.88,100.94,100.85,100.85,3200.0,91.5409,91.5953,91.5137,91.5137,3200.0
2016-03-31 13:35:00,100.85,100.9,100.84,100.84,700.0,91.5137,91.559,91.5046,91.5046,700.0
2016-03-31 13:40:00,100.85,100.91,100.82,100.82,1650.0,91.5137,91.5681,91.4864,91.4864,1650.0
2016-03-31 13:45:00,100.78,100.84,100.78,100.83,2400.0,91.4501,91.5046,91.4501,91.4955,2400.0
2016-03-31 13:50:00,100.83,100.88,100.8,100.87,4500.0,91.4955,91.5409,91.4683,91.5318,4500.0
2016-03-31 13:55:00,100.87,100.87,100.67,100.8,8310.0,91.5318,91.5318,91.3503,91.4683,8310.0
2016-03-31 14:00:00,100.77,100.77,100.68,100.69,1622.0,91.4411,91.4411,91.3594,91.3685,1622.0
2016-03-31 14:05:00,100.66,100.66,100.55,100.63,3522.0,91.3412,91.3412,91.2414,91.314,3522.0
2016-03-31 14:10:00,100.64,100.67,100.62,100.67,2500.0,91.3231,91.3503,91.3049,91.3503,2500.0
2016-03-31 14:15:00,100.66,100.69,100.64,100.68,2300.0,91.3412,91.3685,91.3231,91.3594,2300.0
2016-03-31 14:20:00,100.73,100.74,100.68,100.74,1000.0,91.4048,91.4138,91.3594,91.4138,1000.0
2016-03-31 14:25:00,100.69,100.7,100.61,100.61,5800.0,91.3685,91.3775,91.2959,91.2959,5800.0
2016-03-31 14:30:00,100.6,100.77,100.6,100.76,2800.0,91.2868,91.4411,91.2868,91.432,2800.0
2016-03-31 14:35:00,100.78,100.8,100.69,100.69,1330.0,91.4501,91.4683,91.3685,91.3685,1330.0
2016-03-31 14:40:00,100.71,100.76,100.65,100.74,3300.0,91.3866,91.432,91.3322,91.4138,3300.0
2016-03-31 14:45:00,100.76,100.8,100.74,100.79,4404.0,91.432,91.4683,91.4138,91.4592,4404.0
2016-03-31 14:50:00,100.79,100.82,100.73,100.8,2401.0,91.4592,91.4864,91.4048,91.4683,2401.0
2016-03-31 14:55:00,100.78,100.78,100.69,100.73,1100.0,91.4501,91.4501,91.3685,91.4048,1100.0
2016-03-31 15:00:00,100.69,100.73,100.67,100.72,1150.0,91.3685,91.4048,91.3503,91.3957,1150.0
2016-03-31 15:05:00,100.69,100.78,100.69,100.77,1500.0,91.3685,91.4501,91.3685,91.4411,1500.0
2016-03-31 15:10:00,100.73,100.75,100.66,100.72,3125.0,91.4048,91.4229,91.3412,91.3957,3125.0
2016-03-31 15:15:00,100.72,100.72,100.63,100.65,2300.0,91.3957,91.3957,91.314,91.3322,2300.0
2016-03-31 15:20:00,100.69,100.69,100.6,100.62,5710.0,91.3685,91.3685,91.2868,91.3049,5710.0
2016-03-31 15:25:00,100.62,100.72,100.6,100.72,9378.0,91.3049,91.3957,91.2868,91.3957,9378.0
2016-03-31 15:30:00,100.72,100.77,100.69,100.76,3600.0,91.3957,91.4411,91.3685,91.432,3600.0
2016-03-31 15:35:00,100.74,100.74,100.66,100.66,5433.0,91.4138,91.4138,91.3412,91.3412,5433.0
2016-03-31 15:40:00,100.66,100.66,100.57,100.6,8500.0,91.3412,91.3412,91.2596,91.2868,8500.0
2016-03-31 15:45:00,100.61,100.75,100.6,100.7,14982.0,91.2959,91.4229,91.2868,91.3775,14982.0
2016-03-31 15:50:00,100.68,100.68,100.52,100.55,19066.0,91.3594,91.3594,91.2142,91.2414,19066.0
2016-03-31 15:55:00,100.55,100.57,100.34,100.4,28328.0,91.2414,91.2596,91.0509,91.1053,28328.0
2016-04-01 09:30:00,99.4,99.48,99.34,99.46,17298.0,90.1979,90.2705,90.1434,90.2523,17298.0
2016-04-01 09:35:00,99.44,99.51,99.34,99.45,13470.0,90.2342,90.2977,90.1434,90.2433,13470.0
2016-04-01 09:40:00,99.43,99.5,99.42,99.48,4960.0,90.2251,90.2886,90.216,90.2705,4960.0
2016-04-01 09:45:00,99.47,99.56,99.44,99.55,10371.0,90.2614,90.3431,90.2342,90.334,10371.0
2016-04-01 09:50:00,99.52,99.52,99.36,99.36,3513.0,90.3068,90.3068,90.1616,90.1616,3513.0
2016-04-01 09:55:00,99.42,99.42,99.33,99.41,1850.0,90.216,90.216,90.1344,90.207,1850.0
2016-04-01 10:00:00,99.41,99.48,99.3,99.43,6380.0,90.207,90.2705,90.1071,90.2251,6380.0
2016-04-01 10:05:00,99.47,99.57,99.4,99.4,1949.0,90.2614,90.3522,90.1979,90.1979,1949.0
2016-04-01 10:10:00,99.37,99.51,99.37,99.49,1935.0,90.1707,90.2977,90.1707,90.2796,1935.0
2016-04-01 10:15:00,99.49,99.64,99.49,99.64,1844.0,90.2796,90.4157,90.2796,90.4157,1844.0
2016-04-01 10:20:00,99.64,99.89,99.64,99.89,2700.0,90.4157,90.6425,90.4157,90.6425,2700.0
2016-04-01 10:25:00,99.91,99.96,99.77,99.77,5944.0,90.6607,90.706,90.5336,90.5336,5944.0
2016-04-01 10:30:00,99.79,99.83,99.47,99.47,2400.0,90.5518,90.5881,90.2614,90.2614,2400.0
2016-04-01 10:35:00,99.53,99.6,99.53,99.6,5709.0,90.3159,90.3794,90.3159,90.3794,5709.0
2016-04-01 10:40:00,99.64,99.65,99.53,99.53,5428.0,90.4157,90.4247,90.3159,90.3159,5428.0
2016-04-01 10:45:00,99.54,99.55,99.42,99.45,2897.0,90.3249,90.334,90.216,90.2433,2897.0
2016-04-01 10:50:00,99.49,99.5,99.42,99.42,700.0,90.2796,90.2886,90.216,90.216,700.0
2016-04-01 10:55:00,99.45,99.52,99.45,99.51,1131.0,90.2433,90.3068,90.2433,90.2977,1131.0
2016-04-01 11:00:00,99.51,99.8,99.51,99.8,7093.0,90.2977,90.5609,90.2977,90.5609,7093.0
2016-04-01 11:05:00,99.8,99.9,99.79,99.9,1436.0,90.5609,90.6516,90.5518,90.6516,1436.0
2016-04-01 11:10:00,99.85,99.98,99.83,99.96,2506.0,90.6062,90.7242,90.5881,90.706,2506.0
2016-04-01 11:15:00,99.95,99.98,99.94,99.94,1900.0,90.697,90.7242,90.6879,90.6879,1900.0
2016-04-01 11:20:00,99.92,99.95,99.81,99.82,3690.0,90.6698,90.697,90.5699,90.579,3690.0
2016-04-01 11:25:00,99.85,99.92,99.75,99.85,2400.0,90.6062,90.6698,90.5155,90.6062,2400.0
2016-04-01 11:30:00,99.81,99.95,99.81,99.95,700.0,90.5699,90.697,90.5699,90.697,700.0
2016-04-01 11:35:00,99.96,100.11,99.96,100.01,2732.0,90.706,90.8422,90.706,90.7514,2732.0
2016-04-01 11:40:00,100.08,100.18,100.08,100.16,4191.0,90.8149,90.9057,90.8149,90.8875,4191.0
2016-04-01 11:45:00,100.18,100.27,100.08,100.08,3648.0,90.9057,90.9873,90.8149,90.8149,3648.0
2016-04-01 11:50:00,100.08,100.08,99.85,99.97,6924.0,90.8149,90.8149,90.6062,90.7151,6924.0
2016-04-01 11:55:00,99.94,99.94,99.87,99.92,300.0,90.6879,90.6879,90.6244,90.6698,300.0
2016-04-01 12:00:00,100.0,100.0,99.88,99.9,1700.0,90.7423,90.7423,90.6335,90.6516,1700.0
2016-04-01 12:05:00,99.87,99.94,99.87,99.94,700.0,90.6244,90.6879,90.6244,90.6879,700.0
2016-04-01 12:10:00,99.97,99.97,99.89,99.9,3100.0,90.7151,90.7151,90.6425,90.6516,3100.0
2016-04-01 12:15:00,99.91,99.99,99.91,99.98,548.0,90.6607,90.7333,90.6607,90.7242,548.0
2016-04-01 12:20:00,99.93,99.93,99.89,99.89,400.0,90.6788,90.6788,90.6425,90.6425,400.0
2016-04-01 12:25:00,99.93,99.93,99.93,99.93,100.0,90.6788,90.6788,90.6788,90.6788,100.0
2016-04-01 12:30:00,99.87,99.87,99.82,99.86,1600.0,90.6244,90.6244,90.579,90.6153,1600.0
2016-04-01 12:35:00,99.87,99.97,99.84,99.84,9272.0,90.6244,90.7151,90.5972,90.5972,9272.0
2016-04-01 12:40:00,99.88,100.03,99.88,100.03,2600.0,90.6335,90.7696,90.6335,90.7696,2600.0
2016-04-01 12:45:00,100.05,100.17,100.05,100.16,800.0,90.7877,90.8966,90.7877,90.8875,800.0
2016-04-01 12:50:00,100.14,100.18,100.13,100.18,700.0,90.8694,90.9057,90.8603,90.9057,700.0
2016-04-01 12:55:00,100.12,100.12,100.07,100.07,1500.0,90.8512,90.8512,90.8059,90.8059,1500.0
2016-04-01 13:00:00,100.1,100.16,100.1,100.16,1496.0,90.8331,90.8875,90.8331,90.8875,1496.0
2016-04-01 13:05:00,100.09,100.13,100.07,100.07,900.0,90.824,90.8603,90.8059,90.8059,900.0
2016-04-01 13:10:00,100.08,100.11,100.06,100.1,1859.0,90.8149,90.8422,90.7968,90.8331,1859.0
2016-04-01 13:15:00,100.15,100.23,100.15,100.23,482.0,90.8785,90.9511,90.8785,90.9511,482.0
2016-04-01 13:20:00,100.21,100.28,100.21,100.22,1545.0,90.9329,90.9964,90.9329,90.942,1545.0
2016-04-01 13:25:00,100.23,100.23,100.22,100.22,1000.0,90.9511,90.9511,90.942,90.942,1000.0
2016-04-01 13:30:00,100.2,100.2,100.15,100.19,1200.0,90.9238,90.9238,90.8785,90.9148,1200.0
2016-04-01 13:35:00,100.24,100.3,100.15,100.29,6750.0,90.9601,91.0146,90.8785,91.0055,6750.0
2016-04-01 13:40:00,100.3,100.3,100.15,100.3,9097.0,91.0146,91.0146,90.8785,91.0146,9097.0
2016-04-01 13:45:00,100.35,100.42,100.34,100.35,1750.0,91.0599,91.1235,91.0509,91.0599,1750.0
2016-04-01 13:50:00,100.35,100.35,100.35,100.35,0.0,91.0599,91.0599,91.0599,91.0599,0.0
2016-04-01 13:55:00,100.32,100.33,100.29,100.29,700.0,91.0327,91.0418,91.0055,91.0055,700.0
2016-04-01 14:00:00,100.27,100.29,100.22,100.22,1200.0,90.9873,91.0055,90.942,90.942,1200.0
2016-04-01 14:05:00,100.26,100.3,100.25,100.3,1000.0,90.9783,91.0146,90.9692,91.0146,1000.0
2016-04-01 14:10:00,100.29,100.34,100.29,100.29,800.0,91.0055,91.0509,91.0055,91.0055,800.0
2016-04-01 14:15:00,100.3,100.32,100.26,100.26,948.0,91.0146,91.0327,90.9783,90.9783,948.0
2016-04-01 14:20:00,100.24,100.28,100.23,100.28,1114.0,90.9601,90.9964,90.9511,90.9964,1114.0
2016-04-01 14:25:00,100.29,100.29,100.19,100.19,1108.0,91.0055,91.0055,90.9148,90.9148,1108.0
2016-04-01 14:30:00,100.22,100.27,100.21,100.27,2307.0,90.942,90.9873,90.9329,90.9873,2307.0
2016-04-01 14:35:00,100.35,100.36,100.35,100.36,400.0,91.0599,91.069,91.0599,91.069,400.0
2016-04-01 14:40:00,100.34,100.38,100.34,100.38,1300.0,91.0509,91.0872,91.0509,91.0872,1300.0
2016-04-01 14:45:00,100.35,100.42,100.28,100.36,4885.0,91.0599,91.1235,90.9964,91.069,4885.0
2016-04-01 14:50:00,100.37,100.37,100.32,100.33,1456.0,91.0781,91.0781,91.0327,91.0418,1456.0
2016-04-01 14:55:00,100.37,100.37,100.35,100.35,200.0,91.0781,91.0781,91.0599,91.0599,200.0
2016-04-01 15:00:00,100.35,100.41,100.35,100.37,3100.0,91.0599,91.1144,91.0599,91.0781,3100.0
2016-04-01 15:05:00,100.37,100.39,100.35,100.35,400.0,91.0781,91.0962,91.0599,91.0599,400.0
2016-04-01 15:10:00,100.38,100.39,100.35,100.35,1100.0,91.0872,91.0962,91.0599,91.0599,1100.0
2016-04-01 15:15:00,100.37,100.38,100.3,100.37,1900.0,91.0781,91.0872,91.0146,91.0781,1900.0
2016-04-01 15:20:00,100.35,100.39,100.34,100.35,1410.0,91.0599,91.0962,91.0509,91.0599,1410.0
2016-04-01 15:25:00,100.36,100.4,100.35,100.39,1100.0,91.069,91.1053,91.0599,91.0962,1100.0
2016-04-01 15:30:00,100.38,100.46,100.37,100.44,3600.0,91.0872,91.1598,91.0781,91.1416,3600.0
2016-04-01 15:35:00,100.41,100.49,100.41,100.49,1056.0,91.1144,91.187,91.1144,91.187,1056.0
2016-04-01 15:40:00,100.47,100.47,100.35,100.45,4800.0,91.1688,91.1688,91.0599,91.1507,4800.0
2016-04-01 15:45:00,100.5,100.52,100.44,100.45,1930.0,91.1961,91.2142,91.1416,91.1507,1930.0
2016-04-01 15:50:00,100.47,100.51,100.44,100.47,3876.0,91.1688,91.2051,91.1416,91.1688,3876.0
2016-04-01 15:55:00,100.5,100.63,100.49,100.53,11489.0,91.1961,91.314,91.187,91.2233,11489.0
2016-04-04 09:30:00,102.14,102.21,102.06,102.2,37000.0,92.6842,92.7478,92.6116,92.7387,37000.0
2016-04-04 09:35:00,102.22,102.26,102.15,102.23,13290.0,92.7568,92.7931,92.6933,92.7659,13290.0
2016-04-04 09:40:00,102.22,102.47,102.16,102.44,15248.0,92.7568,92.9837,92.7024,92.9565,15248.0
2016-04-04 09:45:00,102.42,102.44,102.33,102.4,39118.0,92.9383,92.9565,92.8566,92.9202,39118.0
2016-04-04 09:50:00,102.4,102.42,102.26,102.42,15391.0,92.9202,92.9383,92.7931,92.9383,15391.0
2016-04-04 09:55:00,102.4,102.48,102.38,102.45,13740.0,92.9202,92.9928,92.902,92.9655,13740.0
2016-04-04 10:00:00,102.42,102.6,102.42,102.58,13383.0,92.9383,93.1016,92.9383,93.0835,13383.0
2016-04-04 10:05:00,102.55,102.57,102.5,102.53,7200.0,93.0563,93.0744,93.0109,93.0381,7200.0
2016-04-04 10:10:00,102.55,102.58,102.32,102.34,4613.0,93.0563,93.0835,92.8476,92.8657,4613.0
2016-04-04 10:15:00,102.35,102.35,102.2,102.2,5498.0,92.8748,92.8748,92.7387,92.7387,5498.0
2016-04-04 10:20:00,102.28,102.3,102.2,102.2,6150.0,92.8113,92.8294,92.7387,92.7387,6150.0
2016-04-04 10:25:00,102.22,102.25,102.15,102.19,6700.0,92.7568,92.784,92.6933,92.7296,6700.0
2016-04-04 10:30:00,102.11,102.26,102.06,102.19,14747.0,92.657,92.7931,92.6116,92.7296,14747.0
2016-04-04 10:35:00,102.18,102.26,102.17,102.23,13911.0,92.7205,92.7931,92.7115,92.7659,13911.0
2016-04-04 10:40:00,102.22,102.25,102.15,102.22,10700.0,92.7568,92.784,92.6933,92.7568,10700.0
2016-04-04 10:45:00,102.25,102.25,102.09,102.13,9931.0,92.784,92.784,92.6389,92.6752,9931.0
2016-04-04 10:50:00,102.11,102.11,101.81,101.9,5331.0,92.657,92.657,92.3848,92.4664,5331.0
2016-04-04 10:55:00,101.91,101.98,101.86,101.96,11350.0,92.4755,92.539,92.4302,92.5209,11350.0
2016-04-04 11:00:00,101.95,102.24,101.95,102.24,10609.0,92.5118,92.775,92.5118,92.775,10609.0
2016-04-04 11:05:00,102.24,102.24,102.07,102.1,5170.0,92.775,92.775,92.6207,92.6479,5170.0
2016-04-04 11:10:00,102.08,102.08,101.9,102.0,11838.0,92.6298,92.6298,92.4664,92.5572,11838.0
2016-04-04 11:15:00,101.95,102.02,101.88,102.02,5001.0,92.5118,92.5753,92.4483,92.5753,5001.0
2016-04-04 11:20:00,102.08,102.14,102.02,102.03,1600.0,92.6298,92.6842,92.5753,92.5844,1600.0
2016-04-04 11:25:00,102.03,102.04,101.82,101.89,12857.0,92.5844,92.5935,92.3939,92.4574,12857.0
2016-04-04 11:30:00,101.93,102.02,101.76,101.87,26664.0,92.4937,92.5753,92.3394,92.4392,26664.0
2016-04-04 11:35:00,101.85,102.27,101.82,102.19,4800.0,92.4211,92.8022,92.3939,92.7296,4800.0
2016-04-04 11:40:00,102.23,102.29,102.0,102.08,8650.0,92.7659,92.8203,92.5572,92.6298,8650.0
2016-04-04 11:45:00,102.07,102.21,102.07,102.18,4400.0,92.6207,92.7478,92.6207,92.7205,4400.0
2016-04-04 11:50:00,102.18,102.24,102.16,102.24,800.0,92.7205,92.775,92.7024,92.775,800.0
2016-04-04 11:55:00,102.25,102.32,102.25,102.32,300.0,92.784,92.8476,92.784,92.8476,300.0
2016-04-04 12:00:00,102.35,102.49,102.31,102.46,3610.0,92.8748,93.0018,92.8385,92.9746,3610.0
2016-04-04 12:05:00,102.46,102.51,102.39,102.5,1900.0,92.9746,93.02,92.9111,93.0109,1900.0
2016-04-04 12:10:00,102.5,102.54,102.47,102.47,1900.0,93.0109,93.0472,92.9837,92.9837,1900.0
2016-04-04 12:15:00,102.44,102.44,102.39,102.43,1500.0,92.9565,92.9565,92.9111,92.9474,1500.0
2016-04-04 12:20:00,102.43,102.43,102.39,102.39,1100.0,92.9474,92.9474,92.9111,92.9111,1100.0
2016-04-04 12:25:00,102.39,102.42,102.19,102.32,12500.0,92.9111,92.9383,92.7296,92.8476,12500.0
2016-04-04 12:30:00,102.33,102.44,102.33,102.44,900.0,92.8566,92.9565,92.8566,92.9565,900.0
2016-04-04 12:35:00,102.44,102.44,102.34,102.37,2800.0,92.9565,92.9565,92.8657,92.8929,2800.0
2016-04-04 12:40:00,102.37,102.57,102.37,102.57,3900.0,92.8929,93.0744,92.8929,93.0744,3900.0
2016-04-04 12:45:00,102.55,102.56,102.46,102.48,1100.0,93.0563,93.0653,92.9746,92.9928,1100.0
2016-04-04 12:50:00,102.44,102.44,102.4,102.42,500.0,92.9565,92.9565,92.9202,92.9383,500.0
2016-04-04 12:55:00,102.46,102.55,102.42,102.48,3499.0,92.9746,93.0563,92.9383,92.9928,3499.0
2016-04-04 13:00:00,102.49,102.49,102.37,102.38,800.0,93.0018,93.0018,92.8929,92.902,800.0
2016-04-04 13:05:00,102.38,102.42,102.35,102.4,3703.0,92.902,92.9383,92.8748,92.9202,3703.0
2016-04-04 13:10:00,102.38,102.4,102.33,102.39,1900.0,92.902,92.9202,92.8566,92.9111,1900.0
2016-04-04 13:15:00,102.34,102.35,102.31,102.34,2800.0,92.8657,92.8748,92.8385,92.8657,2800.0
2016-04-04 13:20:00,102.34,102.37,102.28,102.31,2600.0,92.8657,92.8929,92.8113,92.8385,2600.0
2016-04-04 13:25:00,102.32,102.45,102.32,102.45,3254.0,92.8476,92.9655,92.8476,92.9655,3254.0
2016-04-04 13:30:00,102.4,102.41,102.33,102.36,2900.0,92.9202,92.9292,92.8566,92.8839,2900.0
2016-04-04 13:35:00,102.37,102.37,102.23,102.23,5500.0,92.8929,92.8929,92.7659,92.7659,5500.0
2016-04-04 13:40:00,102.24,102.28,102.24,102.24,1400.0,92.775,92.8113,92.775,92.775,1400.0
2016-04-04 13:45:00,102.25,102.3,102.25,102.25,800.0,92.784,92.8294,92.784,92.784,800.0
2016-04-04 13:50:00,102.22,102.22,102.18,102.19,500.0,92.7568,92.7568,92.7205,92.7296,500.0
2016-04-04 13:55:00,102.11,102.11,102.04,102.04,700.0,92.657,92.657,92.5935,92.5935,700.0
2016-04-04 14:00:00,102.06,102.06,101.92,101.98,1600.0,92.6116,92.6116,92.4846,92.539,1600.0
2016-04-04 14:05:00,101.96,101.97,101.8,101.83,5562.0,92.5209,92.53,92.3757,92.4029,5562.0
2016-04-04 14:10:00,101.88,101.88,101.74,101.77,4100.0,92.4483,92.4483,92.3213,92.3485,4100.0
2016-04-04 14:15:00,101.71,101.71,101.56,101.68,7069.0,92.294,92.294,92.1579,92.2668,7069.0
2016-04-04 14:20:00,101.69,101.76,101.61,101.69,4216.0,92.2759,92.3394,92.2033,92.2759,4216.0
2016-04-04 14:25:00,101.72,101.8,101.7,101.76,5451.0,92.3031,92.3757,92.285,92.3394,5451.0
2016-04-04 14:30:00,101.8,101.8,101.78,101.8,6801.0,92.3757,92.3757,92.3576,92.3757,6801.0
2016-04-04 14:35:00,101.8,101.85,101.78,101.85,2421.0,92.3757,92.4211,92.3576,92.4211,2421.0
2016-04-04 14:40:00,101.81,101.85,101.79,101.85,2300.0,92.3848,92.4211,92.3666,92.4211,2300.0
2016-04-04 14:45:00,101.83,101.84,101.81,101.81,1500.0,92.4029,92.412,92.3848,92.3848,1500.0
2016-04-04 14:50:00,101.81,101.82,101.74,101.76,1873.0,92.3848,92.3939,92.3213,92.3394,1873.0
2016-04-04 14:55:00,101.77,101.78,101.74,101.77,1700.0,92.3485,92.3576,92.3213,92.3485,1700.0
2016-04-04 15:00:00,101.8,101.83,101.8,101.82,900.0,92.3757,92.4029,92.3757,92.3939,900.0
2016-04-04 15:05:00,101.82,101.82,101.75,101.75,900.0,92.3939,92.3939,92.3303,92.3303,900.0
2016-04-04 15:10:00,101.72,101.72,101.7,101.7,400.0,92.3031,92.3031,92.285,92.285,400.0
2016-04-04 15:15:00,101.71,101.72,101.69,101.7,800.0,92.294,92.3031,92.2759,92.285,800.0
2016-04-04 15:20:00,101.65,101.65,101.56,101.56,1000.0,92.2396,92.2396,92.1579,92.1579,1000.0
2016-04-04 15:25:00,101.58,101.64,101.58,101.63,1900.0,92.1761,92.2305,92.1761,92.2214,1900.0
2016-04-04 15:30:00,101.64,101.73,101.63,101.69,7400.0,92.2305,92.3122,92.2214,92.2759,7400.0
2016-04-04 15:35:00,101.66,101.7,101.58,101.58,1447.0,92.2487,92.285,92.1761,92.1761,1447.0
2016-04-04 15:40:00,101.56,101.64,101.56,101.6,2751.0,92.1579,92.2305,92.1579,92.1942,2751.0
2016-04-04 15:45:00,101.58,101.63,101.55,101.57,6232.0,92.1761,92.2214,92.1489,92.167,6232.0
2016-04-04 15:50:00,101.59,101.64,101.56,101.59,7380.0,92.1851,92.2305,92.1579,92.1851,7380.0
2016-04-04 15:55:00,101.57,101.7,101.57,101.59,15660.0,92.167,92.285,92.167,92.1851,15660.0
2016-04-05 09:30:00,99.58,99.76,99.56,99.56,33042.0,90.3612,90.5246,90.3431,90.3431,33042.0
2016-04-05 09:35:00,99.58,99.8,99.56,99.72,37213.0,90.3612,90.5609,90.3431,90.4883,37213.0
2016-04-05 09:40:00,99.72,99.73,99.52,99.64,30027.0,90.4883,90.4973,90.3068,90.4157,30027.0
2016-04-05 09:45:00,99.65,99.79,99.54,99.61,21975.0,90.4247,90.5518,90.3249,90.3884,21975.0
2016-04-05 09:50:00,99.59,99.9,99.55,99.9,16834.0,90.3703,90.6516,90.334,90.6516,16834.0
2016-04-05 09:55:00,99.87,99.89,99.74,99.81,10093.0,90.6244,90.6425,90.5064,90.5699,10093.0
2016-04-05 10:00:00,99.82,99.98,99.78,99.82,7429.0,90.579,90.7242,90.5427,90.579,7429.0
2016-04-05 10:05:00,99.81,99.99,99.8,99.94,8916.0,90.5699,90.7333,90.5609,90.6879,8916.0
2016-04-05 10:10:00,99.95,99.95,99.81,99.81,17732.0,90.697,90.697,90.5699,90.5699,17732.0
2016-04-05 10:15:00,99.84,99.84,99.66,99.73,11646.0,90.5972,90.5972,90.4338,90.4973,11646.0
2016-04-05 10:20:00,99.73,99.77,99.52,99.69,23018.0,90.4973,90.5336,90.3068,90.461,23018.0
2016-04-05 10:25:00,99.69,99.84,99.62,99.82,4612.0,90.461,90.5972,90.3975,90.579,4612.0
2016-04-05 10:30:00,99.84,99.86,99.76,99.8,7914.0,90.5972,90.6153,90.5246,90.5609,7914.0
2016-04-05 10:35:00,99.77,99.81,99.72,99.75,3967.0,90.5336,90.5699,90.4883,90.5155,3967.0
2016-04-05 10:40:00,99.77,99.87,99.72,99.81,27571.0,90.5336,90.6244,90.4883,90.5699,27571.0
2016-04-05 10:45:00,99.81,99.83,99.74,99.83,8713.0,90.5699,90.5881,90.5064,90.5881,8713.0
2016-04-05 10:50:00,99.82,99.86,99.78,99.83,10835.0,90.579,90.6153,90.5427,90.5881,10835.0
2016-04-05 10:55:00,99.8,99.92,99.77,99.88,5863.0,90.5609,90.6698,90.5336,90.6335,5863.0
2016-04-05 11:00:00,99.92,99.92,99.82,99.91,8131.0,90.6698,90.6698,90.579,90.6607,8131.0
2016-04-05 11:05:00,99.91,100.08,99.91,100.04,2800.0,90.6607,90.8149,90.6607,90.7786,2800.0
2016-04-05 11:10:00,100.05,100.12,99.92,99.95,19777.0,90.7877,90.8512,90.6698,90.697,19777.0
2016-04-05 11:15:00,99.97,99.99,99.88,99.95,10425.0,90.7151,90.7333,90.6335,90.697,10425.0
2016-04-05 11:20:00,99.96,100.1,99.96,100.0,9139.0,90.706,90.8331,90.706,90.7423,9139.0
2016-04-05 11:25:00,99.98,100.06,99.88,100.0,8336.0,90.7242,90.7968,90.6335,90.7423,8336.0
2016-04-05 11:30:00,100.03,100.07,99.86,99.86,22866.0,90.7696,90.8059,90.6153,90.6153,22866.0
2016-04-05 11:35:00,99.84,99.88,99.81,99.82,2800.0,90.5972,90.6335,90.5699,90.579,2800.0
2016-04-05 11:40:00,99.81,99.81,99.7,99.7,700.0,90.5699,90.5699,90.4701,90.4701,700.0
2016-04-05 11:45:00,99.51,99.51,99.42,99.45,5200.0,90.2977,90.2977,90.216,90.2433,5200.0
2016-04-05 11:50:00,99.42,99.51,99.36,99.51,2200.0,90.216,90.2977,90.1616,90.2977,2200.0
2016-04-05 11:55:00,99.5,99.59,99.45,99.54,2797.0,90.2886,90.3703,90.2433,90.3249,2797.0
2016-04-05 12:00:00,99.58,99.71,99.5,99.71,2400.0,90.3612,90.4792,90.2886,90.4792,2400.0
2016-04-05 12:05:00,99.65,99.76,99.57,99.57,4550.0,90.4247,90.5246,90.3522,90.3522,4550.0
2016-04-05 12:10:00,99.54,99.68,99.53,99.68,8800.0,90.3249,90.452,90.3159,90.452,8800.0
2016-04-05 12:15:00,99.68,99.68,99.28,99.36,6700.0,90.452,90.452,90.089,90.1616,6700.0
2016-04-05 12:20:00,99.38,99.47,99.36,99.47,8763.0,90.1797,90.2614,90.1616,90.2614,8763.0
2016-04-05 12:25:00,99.48,99.59,99.48,99.56,6700.0,90.2705,90.3703,90.2705,90.3431,6700.0
2016-04-05 12:30:00,99.53,99.55,99.32,99.34,9001.0,90.3159,90.334,90.1253,90.1434,9001.0
2016-04-05 12:35:00,99.35,99.67,99.34,99.66,6050.0,90.1525,90.4429,90.1434,90.4338,6050.0
2016-04-05 12:40:00,99.66,99.76,99.66,99.72,2905.0,90.4338,90.5246,90.4338,90.4883,2905.0
2016-04-05 12:45:00,99.75,99.77,99.54,99.54,3332.0,90.5155,90.5336,90.3249,90.3249,3332.0
2016-04-05 12:50:00,99.53,99.55,99.49,99.49,5889.0,90.3159,90.334,90.2796,90.2796,5889.0
2016-04-05 12:55:00,99.48,99.62,99.48,99.61,3400.0,90.2705,90.3975,90.2705,90.3884,3400.0
2016-04-05 13:00:00,99.61,99.63,99.51,99.59,4866.0,90.3884,90.4066,90.2977,90.3703,4866.0
2016-04-05 13:05:00,99.56,99.69,99.53,99.61,4684.0,90.3431,90.461,90.3159,90.3884,4684.0
2016-04-05 13:10:00,99.66,99.78,99.58,99.75,9899.0,90.4338,90.5427,90.3612,90.5155,9899.0
2016-04-05 13:15:00,99.75,99.77,99.71,99.71,1676.0,90.5155,90.5336,90.4792,90.4792,1676.0
2016-04-05 13:20:00,99.68,99.75,99.66,99.75,4599.0,90.452,90.5155,90.4338,90.5155,4599.0
2016-04-05 13:25:00,99.7,99.76,99.7,99.73,500.0,90.4701,90.5246,90.4701,90.4973,500.0
2016-04-05 13:30:00,99.72,99.79,99.72,99.75,6216.0,90.4883,90.5518,90.4883,90.5155,6216.0
2016-04-05 13:35:00,99.75,99.75,99.72,99.75,2000.0,90.5155,90.5155,90.4883,90.5155,2000.0
2016-04-05 13:40:00,99.76,99.77,99.68,99.71,6300.0,90.5246,90.5336,90.452,90.4792,6300.0
2016-04-05 13:45:00,99.69,99.76,99.66,99.75,8247.0,90.461,90.5246,90.4338,90.5155,8247.0
2016-04-05 13:50:00,99.77,99.86,99.77,99.86,800.0,90.5336,90.6153,90.5336,90.6153,800.0
2016-04-05 13:55:00,99.86,99.86,99.86,99.86,0.0,90.6153,90.6153,90.6153,90.6153,0.0
2016-04-05 14:00:00,99.85,99.86,99.67,99.67,5285.0,90.6062,90.6153,90.4429,90.4429,5285.0
2016-04-05 14:05:00,99.7,99.73,99.67,99.73,3500.0,90.4701,90.4973,90.4429,90.4973,3500.0
2016-04-05 14:10:00,99.71,99.73,99.66,99.71,3100.0,90.4792,90.4973,90.4338,90.4792,3100.0
2016-04-05 14:15:00,99.69,99.79,99.68,99.77,8600.0,90.461,90.5518,90.452,90.5336,8600.0
2016-04-05 14:20:00,99.78,99.78,99.71,99.75,1700.0,90.5427,90.5427,90.4792,90.5155,1700.0
2016-04-05 14:25:00,99.75,99.77,99.7,99.77,3249.0,90.5155,90.5336,90.4701,90.5336,3249.0
2016-04-05 14:30:00,99.78,99.79,99.77,99.79,600.0,90.5427,90.5518,90.5336,90.5518,600.0
2016-04-05 14:35:00,99.83,99.88,99.8,99.88,1560.0,90.5881,90.6335,90.5609,90.6335,1560.0
2016-04-05 14:40:00,99.87,99.88,99.84,99.87,3500.0,90.6244,90.6335,90.5972,90.6244,3500.0
2016-04-05 14:45:00,99.82,99.89,99.82,99.89,700.0,90.579,90.6425,90.579,90.6425,700.0
2016-04-05 14:50:00,99.85,99.95,99.82,99.94,3250.0,90.6062,90.697,90.579,90.6879,3250.0
2016-04-05 14:55:00,99.95,99.95,99.92,99.95,600.0,90.697,90.697,90.6698,90.697,600.0
2016-04-05 15:00:00,99.94,99.94,99.86,99.87,1270.0,90.6879,90.6879,90.6153,90.6244,1270.0
2016-04-05 15:05:00,99.84,99.88,99.83,99.83,12120.0,90.5972,90.6335,90.5881,90.5881,12120.0
2016-04-05 15:10:00,99.84,99.85,99.71,99.71,8231.0,90.5972,90.6062,90.4792,90.4792,8231.0
2016-04-05 15:15:00,99.73,99.78,99.69,99.69,2460.0,90.4973,90.5427,90.461,90.461,2460.0
2016-04-05 15:20:00,99.72,99.76,99.69,99.69,4258.0,90.4883,90.5246,90.461,90.461,4258.0
2016-04-05 15:25:00,99.7,99.76,99.69,99.72,9346.0,90.4701,90.5246,90.461,90.4883,9346.0
2016-04-05 15:30:00,99.72,99.74,99.6,99.61,5100.0,90.4883,90.5064,90.3794,90.3884,5100.0
2016-04-05 15:35:00,99.61,99.61,99.55,99.55,2475.0,90.3884,90.3884,90.334,90.334,2475.0
2016-04-05 15:40:00,99.6,99.6,99.51,99.55,2300.0,90.3794,90.3794,90.2977,90.334,2300.0
2016-04-05 15:45:00,99.53,99.6,99.45,99.6,16024.0,90.3159,90.3794,90.2433,90.3794,16024.0
2016-04-05 15:50:00,99.62,99.64,99.56,99.56,7328.0,90.3975,90.4157,90.3431,90.3431,7328.0
2016-04-05 15:55:00,99.54,99.54,99.37,99.51,11532.0,90.3249,90.3249,90.1707,90.2977,11532.0
2016-04-06 09:30:00,99.37,99.53,99.37,99.46,22245.0,90.1707,90.3159,90.1707,90.2523,22245.0
2016-04-06 09:35:00,99.46,99.56,99.44,99.49,15075.0,90.2523,90.3431,90.2342,90.2796,15075.0
2016-04-06 09:40:00,99.48,99.5,99.43,99.44,10789.0,90.2705,90.2886,90.2251,90.2342,10789.0
2016-04-06 09:45:00,99.43,99.45,99.33,99.35,19891.0,90.2251,90.2433,90.1344,90.1525,19891.0
2016-04-06 09:50:00,99.37,99.46,99.37,99.43,6217.0,90.1707,90.2523,90.1707,90.2251,6217.0
2016-04-06 09:55:00,99.44,99.53,99.38,99.53,5500.0,90.2342,90.3159,90.1797,90.3159,5500.0
2016-04-06 10:00:00,99.5,99.58,99.46,99.58,1700.0,90.2886,90.3612,90.2523,90.3612,1700.0
2016-04-06 10:05:00,99.59,99.63,99.52,99.52,2354.0,90.3703,90.4066,90.3068,90.3068,2354.0
2016-04-06 10:10:00,99.56,99.61,99.56,99.59,1292.0,90.3431,90.3884,90.3431,90.3703,1292.0
2016-04-06 10:15:00,99.59,99.67,99.57,99.57,2494.0,90.3703,90.4429,90.3522,90.3522,2494.0
2016-04-06 10:20:00,99.55,99.55,99.29,99.38,19555.0,90.334,90.334,90.0981,90.1797,19555.0
2016-04-06 10:25:00,99.33,99.38,99.3,99.37,454.0,90.1344,90.1797,90.1071,90.1707,454.0
2016-04-06 10:30:00,99.38,99.59,99.38,99.58,8942.0,90.1797,90.3703,90.1797,90.3612,8942.0
2016-04-06 10:35:00,99.56,99.59,99.54,99.54,2450.0,90.3431,90.3703,90.3249,90.3249,2450.0
2016-04-06 10:40:00,99.59,99.69,99.54,99.65,8098.0,90.3703,90.461,90.3249,90.4247,8098.0
2016-04-06 10:45:00,99.63,99.7,99.61,99.65,7047.0,90.4066,90.4701,90.3884,90.4247,7047.0
2016-04-06 10:50:00,99.71,99.78,99.7,99.72,1200.0,90.4792,90.5427,90.4701,90.4883,1200.0
2016-04-06 10:55:00,99.73,99.79,99.69,99.7,4116.0,90.4973,90.5518,90.461,90.4701,4116.0
2016-04-06 11:00:00,99.77,99.8,99.72,99.77,4089.0,90.5336,90.5609,90.4883,90.5336,4089.0
2016-04-06 11:05:00,99.81,99.89,99.81,99.89,700.0,90.5699,90.6425,90.5699,90.6425,700.0
2016-04-06 11:10:00,99.87,99.87,99.85,99.85,700.0,90.6244,90.6244,90.6062,90.6062,700.0
2016-04-06 11:15:00,99.98,100.06,99.94,99.95,9523.0,90.7242,90.7968,90.6879,90.697,9523.0
2016-04-06 11:20:00,99.98,100.29,99.98,100.28,6120.0,90.7242,91.0055,90.7242,90.9964,6120.0
2016-04-06 11:25:00,100.27,100.27,100.08,100.18,2450.0,90.9873,90.9873,90.8149,90.9057,2450.0
2016-04-06 11:30:00,100.19,100.21,100.07,100.07,9763.0,90.9148,90.9329,90.8059,90.8059,9763.0
2016-04-06 11:35:00,100.13,100.28,100.09,100.25,1945.0,90.8603,90.9964,90.824,90.9692,1945.0
2016-04-06 11:40:00,100.26,100.33,100.23,100.33,621.0,90.9783,91.0418,90.9511,91.0418,621.0
2016-04-06 11:45:00,100.32,100.36,100.28,100.36,995.0,91.0327,91.069,90.9964,91.069,995.0
2016-04-06 11:50:00,100.42,100.42,100.31,100.32,800.0,91.1235,91.1235,91.0236,91.0327,800.0
2016-04-06 11:55:00,100.38,100.38,100.38,100.38,100.0,91.0872,91.0872,91.0872,91.0872,100.0
2016-04-06 12:00:00,100.33,100.34,100.33,100.34,400.0,91.0418,91.0509,91.0418,91.0509,400.0
2016-04-06 12:05:00,100.33,100.33,100.29,100.29,246.0,91.0418,91.0418,91.0055,91.0055,246.0
2016-04-06 12:10:00,100.2,100.27,100.2,100.27,200.0,90.9238,90.9873,90.9238,90.9873,200.0
2016-04-06 12:15:00,100.32,100.32,100.3,100.3,200.0,91.0327,91.0327,91.0146,91.0146,200.0
2016-04-06 12:20:00,100.42,100.44,100.36,100.39,978.0,91.1235,91.1416,91.069,91.0962,978.0
2016-04-06 12:25:00,100.4,100.4,100.4,100.4,100.0,91.1053,91.1053,91.1053,91.1053,100.0
2016-04-06 12:30:00,100.35,100.4,100.34,100.38,900.0,91.0599,91.1053,91.0509,91.0872,900.0
2016-04-06 12:35:00,100.39,100.39,100.24,100.28,2000.0,91.0962,91.0962,90.9601,90.9964,2000.0
2016-04-06 12:40:00,100.24,100.35,100.24,100.35,700.0,90.9601,91.0599,90.9601,91.0599,700.0
2016-04-06 12:45:00,100.38,100.42,100.33,100.33,951.0,91.0872,91.1235,91.0418,91.0418,951.0
2016-04-06 12:50:00,100.37,100.37,100.34,100.34,500.0,91.0781,91.0781,91.0509,91.0509,500.0
2016-04-06 12:55:00,100.33,100.36,100.3,100.3,600.0,91.0418,91.069,91.0146,91.0146,600.0
2016-04-06 13:00:00,100.35,100.35,100.35,100.35,300.0,91.0599,91.0599,91.0599,91.0599,300.0
2016-04-06 13:05:00,100.38,100.38,100.37,100.37,600.0,91.0872,91.0872,91.0781,91.0781,600.0
2016-04-06 13:10:00,100.37,100.48,100.37,100.48,523.0,91.0781,91.1779,91.0781,91.1779,523.0
2016-04-06 13:15:00,100.49,100.49,100.38,100.4,1300.0,91.187,91.187,91.0872,91.1053,1300.0
2016-04-06 13:20:00,100.43,100.53,100.43,100.48,1419.0,91.1325,91.2233,91.1325,91.1779,1419.0
2016-04-06 13:25:00,100.49,100.49,100.49,100.49,100.0,91.187,91.187,91.187,91.187,100.0
2016-04-06 13:30:00,100.5,100.5,100.44,100.45,1405.0,91.1961,91.1961,91.1416,91.1507,1405.0
2016-04-06 13:35:00,100.43,100.52,100.43,100.52,1242.0,91.1325,91.2142,91.1325,91.2142,1242.0
2016-04-06 13:40:00,100.54,100.55,100.49,100.49,823.0,91.2324,91.2414,91.187,91.187,823.0
2016-04-06 13:45:00,100.47,100.56,100.46,100.53,2900.0,91.1688,91.2505,91.1598,91.2233,2900.0
2016-04-06 13:50:00,100.51,100.58,100.51,100.58,455.0,91.2051,91.2687,91.2051,91.2687,455.0
2016-04-06 13:55:00,100.53,100.53,100.5,100.5,1100.0,91.2233,91.2233,91.1961,91.1961,1100.0
2016-04-06 14:00:00,100.41,100.41,100.25,100.3,6705.0,91.1144,91.1144,90.9692,91.0146,6705.0
2016-04-06 14:05:00,100.31,100.35,100.25,100.26,3697.0,91.0236,91.0599,90.9692,90.9783,3697.0
2016-04-06 14:10:00,100.23,100.27,100.15,100.21,2930.0,90.9511,90.9873,90.8785,90.9329,2930.0
2016-04-06 14:15:00,100.26,100.33,100.26,100.31,774.0,90.9783,91.0418,90.9783,91.0236,774.0
2016-04-06 14:20:00,100.38,100.38,100.3,100.31,2300.0,91.0872,91.0872,91.0146,91.0236,2300.0
2016-04-06 14:25:00,100.33,100.38,100.3,100.3,2237.0,91.0418,91.0872,91.0146,91.0146,2237.0
2016-04-06 14:30:00,100.31,100.4,100.27,100.38,5010.0,91.0236,91.1053,90.9873,91.0872,5010.0
2016-04-06 14:35:00,100.35,100.36,100.26,100.26,4200.0,91.0599,91.069,90.9783,90.9783,4200.0
2016-04-06 14:40:00,100.31,100.38,100.31,100.34,3959.0,91.0236,91.0872,91.0236,91.0509,3959.0
2016-04-06 14:45:00,100.31,100.36,100.31,100.35,3579.0,91.0236,91.069,91.0236,91.0599,3579.0
2016-04-06 14:50:00,100.41,100.45,100.38,100.43,1800.0,91.1144,91.1507,91.0872,91.1325,1800.0
2016-04-06 14:55:00,100.46,100.67,100.46,100.64,3880.0,91.1598,91.3503,91.1598,91.3231,3880.0
2016-04-06 15:00:00,100.64,100.76,100.62,100.76,6800.0,91.3231,91.432,91.3049,91.432,6800.0
2016-04-06 15:05:00,100.8,100.89,100.8,100.86,2700.0,91.4683,91.55,91.4683,91.5227,2700.0
2016-04-06 15:10:00,100.89,100.92,100.82,100.84,6352.0,91.55,91.5772,91.4864,91.5046,6352.0
2016-04-06 15:15:00,100.87,100.91,100.85,100.9,2032.0,91.5318,91.5681,91.5137,91.559,2032.0
2016-04-06 15:20:00,100.94,100.98,100.9,100.93,10437.0,91.5953,91.6316,91.559,91.5862,10437.0
2016-04-06 15:25:00,100.94,100.96,100.89,100.93,8029.0,91.5953,91.6135,91.55,91.5862,8029.0
2016-04-06 15:30:00,100.95,101.01,100.94,100.99,7000.0,91.6044,91.6588,91.5953,91.6407,7000.0
2016-04-06 15:35:00,101.01,101.02,100.95,100.95,3784.0,91.6588,91.6679,91.6044,91.6044,3784.0
2016-04-06 15:40:00,100.95,101.01,100.9,100.99,6311.0,91.6044,91.6588,91.559,91.6407,6311.0
2016-04-06 15:45:00,101.0,101.02,100.98,100.98,8448.0,91.6498,91.6679,91.6316,91.6316,8448.0
2016-04-06 15:50:00,100.99,101.0,100.97,100.98,6653.0,91.6407,91.6498,91.6225,91.6316,6653.0
2016-04-06 15:55:00,101.0,101.17,100.99,101.08,23958.0,91.6498,91.804,91.6407,91.7224,23958.0
2016-04-07 09:30:00,100.75,100.91,100.73,100.9,24467.0,91.4229,91.5681,91.4048,91.559,24467.0
2016-04-07 09:35:00,100.9,100.95,100.85,100.93,12424.0,91.559,91.6044,91.5137,91.5862,12424.0
2016-04-07 09:40:00,100.93,100.93,100.74,100.84,9875.0,91.5862,91.5862,91.4138,91.5046,9875.0
2016-04-07 09:45:00,100.83,100.85,100.59,100.59,9149.0,91.4955,91.5137,91.2777,91.2777,9149.0
2016-04-07 09:50:00,100.58,100.64,100.48,100.48,4052.0,91.2687,91.3231,91.1779,91.1779,4052.0
2016-04-07 09:55:00,100.49,100.63,100.49,100.59,5881.0,91.187,91.314,91.187,91.2777,5881.0
2016-04-07 10:00:00,100.61,100.67,100.52,100.67,3000.0,91.2959,91.3503,91.2142,91.3503,3000.0
2016-04-07 10:05:00,100.67,100.94,100.67,100.92,3952.0,91.3503,91.5953,91.3503,91.5772,3952.0
2016-04-07 10:10:00,100.9,100.9,100.65,100.65,2634.0,91.559,91.559,91.3322,91.3322,2634.0
2016-04-07 10:15:00,100.58,100.62,100.53,100.61,3900.0,91.2687,91.3049,91.2233,91.2959,3900.0
2016-04-07 10:20:00,100.59,100.64,100.57,100.64,1450.0,91.2777,91.3231,91.2596,91.3231,1450.0
2016-04-07 10:25:00,100.65,100.72,100.54,100.6,15089.0,91.3322,91.3957,91.2324,91.2868,15089.0
2016-04-07 10:30:00,100.52,100.52,100.36,100.37,2100.0,91.2142,91.2142,91.069,91.0781,2100.0
2016-04-07 10:35:00,100.36,100.54,100.36,100.53,800.0,91.069,91.2324,91.069,91.2233,800.0
2016-04-07 10:40:00,100.51,100.55,100.47,100.47,2503.0,91.2051,91.2414,91.1688,91.1688,2503.0
2016-04-07 10:45:00,100.43,100.48,100.33,100.43,3797.0,91.1325,91.1779,91.0418,91.1325,3797.0
2016-04-07 10:50:00,100.44,100.58,100.44,100.55,2607.0,91.1416,91.2687,91.1416,91.2414,2607.0
2016-04-07 10:55:00,100.63,100.63,100.55,100.55,3465.0,91.314,91.314,91.2414,91.2414,3465.0
2016-04-07 11:00:00,100.52,100.57,100.48,100.48,3986.0,91.2142,91.2596,91.1779,91.1779,3986.0
2016-04-07 11:05:00,100.44,100.46,100.35,100.46,4400.0,91.1416,91.1598,91.0599,91.1598,4400.0
2016-04-07 11:10:00,100.4,100.63,100.4,100.61,1300.0,91.1053,91.314,91.1053,91.2959,1300.0
2016-04-07 11:15:00,100.56,100.56,100.52,100.54,1599.0,91.2505,91.2505,91.2142,91.2324,1599.0
2016-04-07 11:20:00,100.5,100.54,100.43,100.54,3716.0,91.1961,91.2324,91.1325,91.2324,3716.0
2016-04-07 11:25:00,100.43,100.5,100.35,100.5,1684.0,91.1325,91.1961,91.0599,91.1961,1684.0
2016-04-07 11:30:00,100.61,100.65,100.53,100.54,2744.0,91.2959,91.3322,91.2233,91.2324,2744.0
2016-04-07 11:35:00,100.56,100.83,100.54,100.83,1398.0,91.2505,91.4955,91.2324,91.4955,1398.0
2016-04-07 11:40:00,100.83,100.83,100.83,100.83,0.0,91.4955,91.4955,91.4955,91.4955,0.0
2016-04-07 11:45:00,100.78,100.78,100.75,100.75,200.0,91.4501,91.4501,91.4229,91.4229,200.0
2016-04-07 11:50:00,100.75,100.75,100.75,100.75,0.0,91.4229,91.4229,91.4229,91.4229,0.0
2016-04-07 11:55:00,100.7,100.7,100.61,100.65,300.0,91.3775,91.3775,91.2959,91.3322,300.0
2016-04-07 12:00:00,100.66,100.66,100.64,100.64,200.0,91.3412,91.3412,91.3231,91.3231,200.0
2016-04-07 12:05:00,100.51,100.57,100.51,100.57,300.0,91.2051,91.2596,91.2051,91.2596,300.0
2016-04-07 12:10:00,100.57,100.57,100.57,100.57,0.0,91.2596,91.2596,91.2596,91.2596,0.0
2016-04-07 12:15:00,100.64,100.64,100.61,100.61,300.0,91.3231,91.3231,91.2959,91.2959,300.0
2016-04-07 12:20:00,100.5,100.51,100.44,100.44,600.0,91.1961,91.2051,91.1416,91.1416,600.0
2016-04-07 12:25:00,100.51,100.55,100.51,100.55,300.0,91.2051,91.2414,91.2051,91.2414,300.0
2016-04-07 12:30:00,100.55,100.55,100.48,100.53,1000.0,91.2414,91.2414,91.1779,91.2233,1000.0
2016-04-07 12:35:00,100.49,100.57,100.47,100.55,700.0,91.187,91.2596,91.1688,91.2414,700.0
2016-04-07 12:40:00,100.58,100.58,100.51,100.51,500.0,91.2687,91.2687,91.2051,91.2051,500.0
2016-04-07 12:45:00,100.53,100.56,100.49,100.56,1100.0,91.2233,91.2505,91.187,91.2505,1100.0
2016-04-07 12:50:00,100.55,100.55,100.55,100.55,100.0,91.2414,91.2414,91.2414,91.2414,100.0
2016-04-07 12:55:00,100.56,100.66,100.56,100.65,600.0,91.2505,91.3412,91.2505,91.3322,600.0
2016-04-07 13:00:00,100.61,100.7,100.61,100.69,700.0,91.2959,91.3775,91.2959,91.3685,700.0
2016-04-07 13:05:00,100.7,100.78,100.69,100.69,2100.0,91.3775,91.4501,91.3685,91.3685,2100.0
2016-04-07 13:10:00,100.7,100.85,100.68,100.81,5550.0,91.3775,91.5137,91.3594,91.4774,5550.0
2016-04-07 13:15:00,100.85,100.86,100.77,100.81,1951.0,91.5137,91.5227,91.4411,91.4774,1951.0
2016-04-07 13:20:00,100.81,100.91,100.81,100.86,3841.0,91.4774,91.5681,91.4774,91.5227,3841.0
2016-04-07 13:25:00,100.86,100.86,100.84,100.85,800.0,91.5227,91.5227,91.5046,91.5137,800.0
2016-04-07 13:30:00,100.8,100.8,100.64,100.64,400.0,91.4683,91.4683,91.3231,91.3231,400.0
2016-04-07 13:35:00,100.68,100.7,100.65,100.7,1400.0,91.3594,91.3775,91.3322,91.3775,1400.0
2016-04-07 13:40:00,100.71,100.75,100.71,100.73,1850.0,91.3866,91.4229,91.3866,91.4048,1850.0
2016-04-07 13:45:00,100.71,100.71,100.49,100.6,18444.0,91.3866,91.3866,91.187,91.2868,18444.0
2016-04-07 13:50:00,100.59,100.65,100.48,100.48,17116.0,91.2777,91.3322,91.1779,91.1779,17116.0
2016-04-07 13:55:00,100.52,100.53,100.45,100.45,900.0,91.2142,91.2233,91.1507,91.1507,900.0
2016-04-07 14:00:00,100.48,100.48,100.39,100.4,6628.0,91.1779,91.1779,91.0962,91.1053,6628.0
2016-04-07 14:05:00,100.36,100.36,100.36,100.36,100.0,91.069,91.069,91.069,91.069,100.0
2016-04-07 14:10:00,100.33,100.39,100.32,100.32,2200.0,91.0418,91.0962,91.0327,91.0327,2200.0
2016-04-07 14:15:00,100.31,100.31,100.12,100.12,724.0,91.0236,91.0236,90.8512,90.8512,724.0
2016-04-07 14:20:00,100.15,100.25,100.15,100.18,2154.0,90.8785,90.9692,90.8785,90.9057,2154.0
2016-04-07 14:25:00,100.25,100.32,100.18,100.32,1140.0,90.9692,91.0327,90.9057,91.0327,1140.0
2016-04-07 14:30:00,100.36,100.36,100.3,100.34,600.0,91.069,91.069,91.0146,91.0509,600.0
2016-04-07 14:35:00,100.34,100.36,100.28,100.35,3572.0,91.0509,91.069,90.9964,91.0599,3572.0
2016-04-07 14:40:00,100.32,100.32,100.18,100.18,1951.0,91.0327,91.0327,90.9057,90.9057,1951.0
2016-04-07 14:45:00,100.18,100.18,100.01,100.01,4800.0,90.9057,90.9057,90.7514,90.7514,4800.0
2016-04-07 14:50:00,100.0,100.1,99.98,100.1,1702.0,90.7423,90.8331,90.7242,90.8331,1702.0
2016-04-07 14:55:00,100.05,100.08,100.01,100.01,1000.0,90.7877,90.8149,90.7514,90.7514,1000.0
2016-04-07 15:00:00,100.01,100.05,99.95,99.98,2724.0,90.7514,90.7877,90.697,90.7242,2724.0
2016-04-07 15:05:00,100.02,100.22,100.0,100.22,1200.0,90.7605,90.942,90.7423,90.942,1200.0
2016-04-07 15:10:00,100.24,100.26,100.2,100.23,900.0,90.9601,90.9783,90.9238,90.9511,900.0
2016-04-07 15:15:00,100.19,100.25,100.05,100.06,2665.0,90.9148,90.9692,90.7877,90.7968,2665.0
2016-04-07 15:20:00,100.05,100.14,100.05,100.13,1499.0,90.7877,90.8694,90.7877,90.8603,1499.0
2016-04-07 15:25:00,100.23,100.27,100.16,100.19,9204.0,90.9511,90.9873,90.8875,90.9148,9204.0
2016-04-07 15:30:00,100.16,100.25,100.16,100.25,2100.0,90.8875,90.9692,90.8875,90.9692,2100.0
2016-04-07 15:35:00,100.26,100.3,100.17,100.17,900.0,90.9783,91.0146,90.8966,90.8966,900.0
2016-04-07 15:40:00,100.14,100.15,100.07,100.08,4108.0,90.8694,90.8785,90.8059,90.8149,4108.0
2016-04-07 15:45:00,100.14,100.19,100.1,100.12,2400.0,90.8694,90.9148,90.8331,90.8512,2400.0
2016-04-07 15:50:00,100.13,100.14,100.06,100.06,3438.0,90.8603,90.8694,90.7968,90.7968,3438.0
2016-04-07 15:55:00,100.06,100.12,100.03,100.1,7981.0,90.7968,90.8512,90.7696,90.8331,7981.0
2016-04-08 09:30:00,100.88,100.95,100.84,100.89,13516.0,91.5409,91.6044,91.5046,91.55,13516.0
2016-04-08 09:35:00,100.86,100.94,100.84,100.9,3881.0,91.5227,91.5953,91.5046,91.559,3881.0
2016-04-08 09:40:00,100.91,100.98,100.89,100.98,3502.0,91.5681,91.6316,91.55,91.6316,3502.0
2016-04-08 09:45:00,101.0,101.05,100.89,100.92,8303.0,91.6498,91.6951,91.55,91.5772,8303.0
2016-04-08 09:50:00,100.94,100.96,100.86,100.88,2165.0,91.5953,91.6135,91.5227,91.5409,2165.0
2016-04-08 09:55:00,100.9,101.02,100.9,101.02,2200.0,91.559,91.6679,91.559,91.6679,2200.0
2016-04-08 10:00:00,101.09,101.18,101.08,101.18,3933.0,91.7314,91.8131,91.7224,91.8131,3933.0
2016-04-08 10:05:00,101.18,101.18,101.1,101.14,1100.0,91.8131,91.8131,91.7405,91.7768,1100.0
2016-04-08 10:10:00,101.17,101.21,101.08,101.19,9414.0,91.804,91.8403,91.7224,91.8222,9414.0
2016-04-08 10:15:00,101.21,101.27,101.19,101.27,2557.0,91.8403,91.8948,91.8222,91.8948,2557.0
2016-04-08 10:20:00,101.29,101.33,101.28,101.28,3011.0,91.9129,91.9492,91.9038,91.9038,3011.0
2016-04-08 10:25:00,101.3,101.31,101.2,101.31,2694.0,91.922,91.9311,91.8313,91.9311,2694.0
2016-04-08 10:30:00,101.34,101.36,101.26,101.26,2619.0,91.9583,91.9764,91.8857,91.8857,2619.0
2016-04-08 10:35:00,101.27,101.27,101.14,101.14,2979.0,91.8948,91.8948,91.7768,91.7768,2979.0
2016-04-08 10:40:00,101.17,101.28,101.16,101.28,2100.0,91.804,91.9038,91.795,91.9038,2100.0
2016-04-08 10:45:00,101.28,101.28,101.2,101.23,1087.0,91.9038,91.9038,91.8313,91.8585,1087.0
2016-04-08 10:50:00,101.18,101.18,101.05,101.05,3010.0,91.8131,91.8131,91.6951,91.6951,3010.0
2016-04-08 10:55:00,101.07,101.14,101.07,101.14,1799.0,91.7133,91.7768,91.7133,91.7768,1799.0
2016-04-08 11:00:00,101.09,101.13,101.03,101.04,1950.0,91.7314,91.7677,91.677,91.6861,1950.0
2016-04-08 11:05:00,101.06,101.13,101.06,101.12,1500.0,91.7042,91.7677,91.7042,91.7587,1500.0
2016-04-08 11:10:00,101.08,101.08,100.93,100.93,2478.0,91.7224,91.7224,91.5862,91.5862,2478.0
2016-04-08 11:15:00,100.99,101.23,100.94,101.2,9606.0,91.6407,91.8585,91.5953,91.8313,9606.0
2016-04-08 11:20:00,101.26,101.29,101.01,101.05,7663.0,91.8857,91.9129,91.6588,91.6951,7663.0
2016-04-08 11:25:00,100.99,101.08,100.97,101.04,3301.0,91.6407,91.7224,91.6225,91.6861,3301.0
2016-04-08 11:30:00,101.02,101.08,100.95,101.08,20060.0,91.6679,91.7224,91.6044,91.7224,20060.0
2016-04-08 11:35:00,101.03,101.13,100.9,100.9,2370.0,91.677,91.7677,91.559,91.559,2370.0
2016-04-08 11:40:00,100.86,100.86,100.86,100.86,900.0,91.5227,91.5227,91.5227,91.5227,900.0
2016-04-08 11:45:00,100.93,101.0,100.92,101.0,400.0,91.5862,91.6498,91.5772,91.6498,400.0
2016-04-08 11:50:00,100.95,100.95,100.85,100.89,600.0,91.6044,91.6044,91.5137,91.55,600.0
2016-04-08 11:55:00,100.93,100.98,100.93,100.94,1130.0,91.5862,91.6316,91.5862,91.5953,1130.0
2016-04-08 12:00:00,100.99,101.01,100.86,100.88,1000.0,91.6407,91.6588,91.5227,91.5409,1000.0
2016-04-08 12:05:00,100.79,100.84,100.79,100.84,800.0,91.4592,91.5046,91.4592,91.5046,800.0
2016-04-08 12:10:00,100.86,100.87,100.82,100.82,700.0,91.5227,91.5318,91.4864,91.4864,700.0
2016-04-08 12:15:00,100.74,100.74,100.73,100.74,350.0,91.4138,91.4138,91.4048,91.4138,350.0
2016-04-08 12:20:00,100.74,100.85,100.73,100.85,623.0,91.4138,91.5137,91.4048,91.5137,623.0
2016-04-08 12:25:00,100.74,100.76,100.71,100.71,2000.0,91.4138,91.432,91.3866,91.3866,2000.0
2016-04-08 12:30:00,100.65,100.72,100.59,100.72,2750.0,91.3322,91.3957,91.2777,91.3957,2750.0
2016-04-08 12:35:00,100.74,100.78,100.74,100.78,1115.0,91.4138,91.4501,91.4138,91.4501,1115.0
2016-04-08 12:40:00,100.82,100.84,100.82,100.83,1100.0,91.4864,91.5046,91.4864,91.4955,1100.0
2016-04-08 12:45:00,100.84,100.88,100.84,100.86,500.0,91.5046,91.5409,91.5046,91.5227,500.0
2016-04-08 12:50:00,100.87,100.91,100.86,100.91,300.0,91.5318,91.5681,91.5227,91.5681,300.0
2016-04-08 12:55:00,100.95,100.95,100.95,100.95,100.0,91.6044,91.6044,91.6044,91.6044,100.0
2016-04-08 13:00:00,100.8,100.84,100.8,100.8,2100.0,91.4683,91.5046,91.4683,91.4683,2100.0
2016-04-08 13:05:00,100.84,100.85,100.82,100.83,1987.0,91.5046,91.5137,91.4864,91.4955,1987.0
2016-04-08 13:10:00,100.8,100.84,100.8,100.84,1200.0,91.4683,91.5046,91.4683,91.5046,1200.0
2016-04-08 13:15:00,100.81,100.82,100.77,100.82,672.0,91.4774,91.4864,91.4411,91.4864,672.0
2016-04-08 13:20:00,100.77,100.8,100.75,100.79,3404.0,91.4411,91.4683,91.4229,91.4592,3404.0
2016-04-08 13:25:00,100.75,100.76,100.68,100.69,3020.0,91.4229,91.432,91.3594,91.3685,3020.0
2016-04-08 13:30:00,100.71,100.75,100.69,100.72,5203.0,91.3866,91.4229,91.3685,91.3957,5203.0
2016-04-08 13:35:00,100.72,100.78,100.71,100.77,5656.0,91.3957,91.4501,91.3866,91.4411,5656.0
2016-04-08 13:40:00,100.78,100.83,100.78,100.82,1550.0,91.4501,91.4955,91.4501,91.4864,1550.0
2016-04-08 13:45:00,100.84,100.84,100.77,100.77,600.0,91.5046,91.5046,91.4411,91.4411,600.0
2016-04-08 13:50:00,100.75,100.92,100.7,100.92,1700.0,91.4229,91.5772,91.3775,91.5772,1700.0
2016-04-08 13:55:00,100.92,100.92,100.8,100.83,800.0,91.5772,91.5772,91.4683,91.4955,800.0
2016-04-08 14:00:00,100.93,100.93,100.8,100.85,1364.0,91.5862,91.5862,91.4683,91.5137,1364.0
2016-04-08 14:05:00,100.8,100.84,100.76,100.84,1700.0,91.4683,91.5046,91.432,91.5046,1700.0
2016-04-08 14:10:00,100.85,100.93,100.85,100.93,400.0,91.5137,91.5862,91.5137,91.5862,400.0
2016-04-08 14:15:00,100.91,100.92,100.9,100.91,1100.0,91.5681,91.5772,91.559,91.5681,1100.0
2016-04-08 14:20:00,100.89,100.89,100.79,100.83,1500.0,91.55,91.55,91.4592,91.4955,1500.0
2016-04-08 14:25:00,100.83,100.85,100.82,100.83,1446.0,91.4955,91.5137,91.4864,91.4955,1446.0
2016-04-08 14:30:00,100.84,100.84,100.77,100.79,4383.0,91.5046,91.5046,91.4411,91.4592,4383.0
2016-04-08 14:35:00,100.8,100.82,100.75,100.75,2652.0,91.4683,91.4864,91.4229,91.4229,2652.0
2016-04-08 14:40:00,100.76,100.8,100.75,100.75,2000.0,91.432,91.4683,91.4229,91.4229,2000.0
2016-04-08 14:45:00,100.75,100.79,100.69,100.69,1835.0,91.4229,91.4592,91.3685,91.3685,1835.0
2016-04-08 14:50:00,100.68,100.68,100.59,100.63,2400.0,91.3594,91.3594,91.2777,91.314,2400.0
2016-04-08 14:55:00,100.54,100.56,100.54,100.54,800.0,91.2324,91.2505,91.2324,91.2324,800.0
2016-04-08 15:00:00,100.61,100.61,100.61,100.61,100.0,91.2959,91.2959,91.2959,91.2959,100.0
2016-04-08 15:05:00,100.58,100.58,100.46,100.46,985.0,91.2687,91.2687,91.1598,91.1598,985.0
2016-04-08 15:10:00,100.49,100.54,100.48,100.54,900.0,91.187,91.2324,91.1779,91.2324,900.0
2016-04-08 15:15:00,100.55,100.55,100.48,100.48,600.0,91.2414,91.2414,91.1779,91.1779,600.0
2016-04-08 15:20:00,100.48,100.48,100.48,100.48,0.0,91.1779,91.1779,91.1779,91.1779,0.0
2016-04-08 15:25:00,100.54,100.57,100.52,100.57,2250.0,91.2324,91.2596,91.2142,91.2596,2250.0
2016-04-08 15:30:00,100.51,100.52,100.38,100.42,600.0,91.2051,91.2142,91.0872,91.1235,600.0
2016-04-08 15:35:00,100.47,100.51,100.44,100.48,1097.0,91.1688,91.2051,91.1416,91.1779,1097.0
2016-04-08 15:40:00,100.56,100.56,100.48,100.51,500.0,91.2505,91.2505,91.1779,91.2051,500.0
2016-04-08 15:45:00,100.56,100.59,100.54,100.55,3400.0,91.2505,91.2777,91.2324,91.2414,3400.0
2016-04-08 15:50:00,100.57,100.57,100.47,100.54,2000.0,91.2596,91.2596,91.1688,91.2324,2000.0
2016-04-08 15:55:00,100.59,100.68,100.52,100.68,10221.0,91.2777,91.3594,91.2142,91.3594,10221.0
2016-04-11 09:30:00,100.85,100.96,100.7,100.7,16454.0,91.5137,91.6135,91.3775,91.3775,16454.0
2016-04-11 09:35:00,100.73,101.07,100.7,100.96,8130.0,91.4048,91.7133,91.3775,91.6135,8130.0
2016-04-11 09:40:00,101.02,101.09,100.99,101.07,3129.0,91.6679,91.7314,91.6407,91.7133,3129.0
2016-04-11 09:45:00,101.11,101.11,101.04,101.06,3783.0,91.7496,91.7496,91.6861,91.7042,3783.0
2016-04-11 09:50:00,101.04,101.07,101.04,101.06,600.0,91.6861,91.7133,91.6861,91.7042,600.0
2016-04-11 09:55:00,101.19,101.36,101.19,101.36,1150.0,91.8222,91.9764,91.8222,91.9764,1150.0
2016-04-11 10:00:00,101.36,101.37,101.3,101.3,1025.0,91.9764,91.9855,91.922,91.922,1025.0
2016-04-11 10:05:00,101.36,101.54,101.36,101.49,2250.0,91.9764,92.1398,91.9764,92.0944,2250.0
2016-04-11 10:10:00,101.46,101.51,101.42,101.46,3245.0,92.0672,92.1126,92.0309,92.0672,3245.0
2016-04-11 10:15:00,101.44,101.49,101.44,101.46,7050.0,92.049,92.0944,92.049,92.0672,7050.0
2016-04-11 10:20:00,101.44,101.46,101.44,101.46,300.0,92.049,92.0672,92.049,92.0672,300.0
2016-04-11 10:25:00,101.48,101.51,101.46,101.51,2100.0,92.0853,92.1126,92.0672,92.1126,2100.0
2016-04-11 10:30:00,101.49,101.56,101.49,101.56,1862.0,92.0944,92.1579,92.0944,92.1579,1862.0
2016-04-11 10:35:00,101.52,101.56,101.36,101.39,1550.0,92.1216,92.1579,91.9764,92.0037,1550.0
2016-04-11 10:40:00,101.32,101.32,101.13,101.13,2230.0,91.9401,91.9401,91.7677,91.7677,2230.0
2016-04-11 10:45:00,101.07,101.17,101.07,101.11,3951.0,91.7133,91.804,91.7133,91.7496,3951.0
2016-04-11 10:50:00,101.12,101.21,101.1,101.2,4728.0,91.7587,91.8403,91.7405,91.8313,4728.0
2016-04-11 10:55:00,101.13,101.17,101.06,101.1,1517.0,91.7677,91.804,91.7042,91.7405,1517.0
2016-04-11 11:00:00,101.1,101.13,101.03,101.13,3150.0,91.7405,91.7677,91.677,91.7677,3150.0
2016-04-11 11:05:00,101.15,101.23,101.09,101.17,3212.0,91.7859,91.8585,91.7314,91.804,3212.0
2016-04-11 11:10:00,101.18,101.18,101.07,101.14,3932.0,91.8131,91.8131,91.7133,91.7768,3932.0
2016-04-11 11:15:00,101.13,101.21,101.11,101.16,2500.0,91.7677,91.8403,91.7496,91.795,2500.0
2016-04-11 11:20:00,101.19,101.2,101.14,101.15,1505.0,91.8222,91.8313,91.7768,91.7859,1505.0
2016-04-11 11:25:00,101.14,101.23,101.06,101.1,2300.0,91.7768,91.8585,91.7042,91.7405,2300.0
2016-04-11 11:30:00,101.11,101.16,100.98,100.98,6242.0,91.7496,91.795,91.6316,91.6316,6242.0
2016-04-11 11:35:00,100.95,100.95,100.87,100.87,2300.0,91.6044,91.6044,91.5318,91.5318,2300.0
2016-04-11 11:40:00,100.86,100.88,100.86,100.88,400.0,91.5227,91.5409,91.5227,91.5409,400.0
2016-04-11 11:45:00,100.88,100.88,100.88,100.88,0.0,91.5409,91.5409,91.5409,91.5409,0.0
2016-04-11 11:50:00,100.73,100.74,100.68,100.74,800.0,91.4048,91.4138,91.3594,91.4138,800.0
2016-04-11 11:55:00,100.76,100.76,100.65,100.7,3119.0,91.432,91.432,91.3322,91.3775,3119.0
2016-04-11 12:00:00,100.75,100.75,100.75,100.75,100.0,91.4229,91.4229,91.4229,91.4229,100.0
2016-04-11 12:05:00,100.73,100.74,100.73,100.73,144.0,91.4048,91.4138,91.4048,91.4048,144.0
2016-04-11 12:10:00,100.72,100.81,100.7,100.81,500.0,91.3957,91.4774,91.3775,91.4774,500.0
2016-04-11 12:15:00,100.82,100.82,100.82,100.82,400.0,91.4864,91.4864,91.4864,91.4864,400.0
2016-04-11 12:20:00,100.85,100.85,100.85,100.85,100.0,91.5137,91.5137,91.5137,91.5137,100.0
2016-04-11 12:25:00,100.81,100.86,100.81,100.86,400.0,91.4774,91.5227,91.4774,91.5227,400.0
2016-04-11 12:30:00,100.86,100.86,100.86,100.86,245.0,91.5227,91.5227,91.5227,91.5227,245.0
2016-04-11 12:35:00,100.8,100.8,100.7,100.73,400.0,91.4683,91.4683,91.3775,91.4048,400.0
2016-04-11 12:40:00,100.67,100.71,100.67,100.71,200.0,91.3503,91.3866,91.3503,91.3866,200.0
2016-04-11 12:45:00,100.7,100.7,100.7,100.7,100.0,91.3775,91.3775,91.3775,91.3775,100.0
2016-04-11 12:50:00,100.84,100.85,100.84,100.85,400.0,91.5046,91.5137,91.5046,91.5137,400.0
2016-04-11 12:55:00,100.88,100.88,100.88,100.88,100.0,91.5409,91.5409,91.5409,91.5409,100.0
2016-04-11 13:00:00,100.91,100.96,100.89,100.89,500.0,91.5681,91.6135,91.55,91.55,500.0
2016-04-11 13:05:00,100.89,100.89,100.89,100.89,0.0,91.55,91.55,91.55,91.55,0.0
2016-04-11 13:10:00,100.9,100.96,100.9,100.96,600.0,91.559,91.6135,91.559,91.6135,600.0
2016-04-11 13:15:00,100.93,100.93,100.93,100.93,100.0,91.5862,91.5862,91.5862,91.5862,100.0
2016-04-11 13:20:00,100.97,100.97,100.97,100.97,200.0,91.6225,91.6225,91.6225,91.6225,200.0
2016-04-11 13:25:00,100.93,100.93,100.88,100.88,300.0,91.5862,91.5862,91.5409,91.5409,300.0
2016-04-11 13:30:00,100.88,100.88,100.88,100.88,0.0,91.5409,91.5409,91.5409,91.5409,0.0
2016-04-11 13:35:00,100.77,100.8,100.77,100.8,500.0,91.4411,91.4683,91.4411,91.4683,500.0
2016-04-11 13:40:00,100.8,100.8,100.8,100.8,0.0,91.4683,91.4683,91.4683,91.4683,0.0
2016-04-11 13:45:00,100.66,100.71,100.66,100.7,400.0,91.3412,91.3866,91.3412,91.3775,400.0
2016-04-11 13:50:00,100.72,100.72,100.72,100.72,100.0,91.3957,91.3957,91.3957,91.3957,100.0
2016-04-11 13:55:00,100.72,100.73,100.72,100.73,200.0,91.3957,91.4048,91.3957,91.4048,200.0
2016-04-11 14:00:00,100.75,100.78,100.66,100.66,1130.0,91.4229,91.4501,91.3412,91.3412,1130.0
2016-04-11 14:05:00,100.67,100.68,100.63,100.63,421.0,91.3503,91.3594,91.314,91.314,421.0
2016-04-11 14:10:00,100.7,100.7,100.65,100.66,238.0,91.3775,91.3775,91.3322,91.3412,238.0
2016-04-11 14:15:00,100.63,100.74,100.63,100.74,800.0,91.314,91.4138,91.314,91.4138,800.0
2016-04-11 14:20:00,100.78,100.81,100.69,100.73,1902.0,91.4501,91.4774,91.3685,91.4048,1902.0
2016-04-11 14:25:00,100.78,100.8,100.71,100.71,1622.0,91.4501,91.4683,91.3866,91.3866,1622.0
2016-04-11 14:30:00,100.69,100.77,100.69,100.75,2300.0,91.3685,91.4411,91.3685,91.4229,2300.0
2016-04-11 14:35:00,100.72,100.82,100.65,100.82,3079.0,91.3957,91.4864,91.3322,91.4864,3079.0
2016-04-11 14:40:00,100.79,100.8,100.79,100.8,800.0,91.4592,91.4683,91.4592,91.4683,800.0
2016-04-11 14:45:00,100.8,100.89,100.8,100.89,1500.0,91.4683,91.55,91.4683,91.55,1500.0
2016-04-11 14:50:00,100.88,100.94,100.83,100.93,1200.0,91.5409,91.5953,91.4955,91.5862,1200.0
2016-04-11 14:55:00,100.93,100.93,100.89,100.89,700.0,91.5862,91.5862,91.55,91.55,700.0
2016-04-11 15:00:00,100.85,100.86,100.79,100.79,800.0,91.5137,91.5227,91.4592,91.4592,800.0
2016-04-11 15:05:00,100.75,100.76,100.67,100.7,3050.0,91.4229,91.432,91.3503,91.3775,3050.0
2016-04-11 15:10:00,100.66,100.74,100.63,100.7,800.0,91.3412,91.4138,91.314,91.3775,800.0
2016-04-11 15:15:00,100.66,100.66,100.6,100.63,3300.0,91.3412,91.3412,91.2868,91.314,3300.0
2016-04-11 15:20:00,100.63,100.64,100.57,100.59,2437.0,91.314,91.3231,91.2596,91.2777,2437.0
2016-04-11 15:25:00,100.65,100.68,100.45,100.5,6927.0,91.3322,91.3594,91.1507,91.1961,6927.0
2016-04-11 15:30:00,100.52,100.57,100.47,100.51,3200.0,91.2142,91.2596,91.1688,91.2051,3200.0
2016-04-11 15:35:00,100.48,100.5,100.44,100.45,1200.0,91.1779,91.1961,91.1416,91.1507,1200.0
2016-04-11 15:40:00,100.36,100.38,100.26,100.29,900.0,91.069,91.0872,90.9783,91.0055,900.0
2016-04-11 15:45:00,100.33,100.37,100.32,100.37,1125.0,91.0418,91.0781,91.0327,91.0781,1125.0
2016-04-11 15:50:00,100.32,100.32,100.22,100.28,3100.0,91.0327,91.0327,90.942,90.9964,3100.0
2016-04-11 15:55:00,100.29,100.29,100.14,100.17,8937.0,91.0055,91.0055,90.8694,90.8966,8937.0
2016-04-12 09:30:00,100.67,100.84,100.64,100.64,13772.0,91.3503,91.5046,91.3231,91.3231,13772.0
2016-04-12 09:35:00,100.67,100.67,100.41,100.41,10279.0,91.3503,91.3503,91.1144,91.1144,10279.0
2016-04-12 09:40:00,100.43,100.45,100.27,100.41,4060.0,91.1325,91.1507,90.9873,91.1144,4060.0
2016-04-12 09:45:00,100.48,100.49,100.33,100.38,3352.0,91.1779,91.187,91.0418,91.0872,3352.0
2016-04-12 09:50:00,100.41,100.43,100.26,100.26,700.0,91.1144,91.1325,90.9783,90.9783,700.0
2016-04-12 09:55:00,100.23,100.23,100.11,100.14,9007.0,90.9511,90.9511,90.8422,90.8694,9007.0
2016-04-12 10:00:00,100.14,100.16,99.95,99.95,1674.0,90.8694,90.8875,90.697,90.697,1674.0
2016-04-12 10:05:00,99.9,100.07,99.86,99.88,1020.0,90.6516,90.8059,90.6153,90.6335,1020.0
2016-04-12 10:10:00,99.88,100.0,99.86,99.9,3323.0,90.6335,90.7423,90.6153,90.6516,3323.0
2016-04-12 10:15:00,99.84,99.88,99.7,99.82,5693.0,90.5972,90.6335,90.4701,90.579,5693.0
2016-04-12 10:20:00,99.82,99.83,99.72,99.78,1900.0,90.579,90.5881,90.4883,90.5427,1900.0
2016-04-12 10:25:00,99.79,99.86,99.75,99.84,1131.0,90.5518,90.6153,90.5155,90.5972,1131.0
2016-04-12 10:30:00,99.97,100.09,99.92,99.92,2600.0,90.7151,90.824,90.6698,90.6698,2600.0
2016-04-12 10:35:00,99.92,99.92,99.77,99.9,8232.0,90.6698,90.6698,90.5336,90.6516,8232.0
2016-04-12 10:40:00,99.9,100.05,99.88,100.03,12657.0,90.6516,90.7877,90.6335,90.7696,12657.0
2016-04-12 10:45:00,100.1,100.1,100.0,100.05,850.0,90.8331,90.8331,90.7423,90.7877,850.0
2016-04-12 10:50:00,100.11,100.44,100.11,100.36,2400.0,90.8422,91.1416,90.8422,91.069,2400.0
2016-04-12 10:55:00,100.37,100.49,100.37,100.42,1380.0,91.0781,91.187,91.0781,91.1235,1380.0
2016-04-12 11:00:00,100.41,100.41,100.21,100.21,3907.0,91.1144,91.1144,90.9329,90.9329,3907.0
2016-04-12 11:05:00,100.28,100.51,100.24,100.51,6760.0,90.9964,91.2051,90.9601,91.2051,6760.0
2016-04-12 11:10:00,100.53,100.55,100.45,100.5,7079.0,91.2233,91.2414,91.1507,91.1961,7079.0
2016-04-12 11:15:00,100.6,100.65,100.6,100.63,2100.0,91.2868,91.3322,91.2868,91.314,2100.0
2016-04-12 11:20:00,100.66,100.67,100.59,100.67,1159.0,91.3412,91.3503,91.2777,91.3503,1159.0
2016-04-12 11:25:00,100.8,100.8,100.74,100.74,900.0,91.4683,91.4683,91.4138,91.4138,900.0
2016-04-12 11:30:00,100.65,100.68,100.49,100.64,8566.0,91.3322,91.3594,91.187,91.3231,8566.0
2016-04-12 11:35:00,100.7,100.72,100.67,100.69,400.0,91.3775,91.3957,91.3503,91.3685,400.0
2016-04-12 11:40:00,100.57,100.6,100.57,100.6,300.0,91.2596,91.2868,91.2596,91.2868,300.0
2016-04-12 11:45:00,100.53,100.65,100.53,100.58,1500.0,91.2233,91.3322,91.2233,91.2687,1500.0
2016-04-12 11:50:00,100.61,100.7,100.61,100.68,1400.0,91.2959,91.3775,91.2959,91.3594,1400.0
2016-04-12 11:55:00,100.61,100.61,100.61,100.61,100.0,91.2959,91.2959,91.2959,91.2959,100.0
2016-04-12 12:00:00,100.62,100.62,100.54,100.59,500.0,91.3049,91.3049,91.2324,91.2777,500.0
2016-04-12 12:05:00,100.55,100.59,100.54,100.59,400.0,91.2414,91.2777,91.2324,91.2777,400.0
2016-04-12 12:10:00,100.69,100.73,100.63,100.72,1600.0,91.3685,91.4048,91.314,91.3957,1600.0
2016-04-12 12:15:00,100.78,100.93,100.78,100.93,600.0,91.4501,91.5862,91.4501,91.5862,600.0
2016-04-12 12:20:00,100.84,100.84,100.84,100.84,100.0,91.5046,91.5046,91.5046,91.5046,100.0
2016-04-12 12:25:00,100.84,100.84,100.84,100.84,0.0,91.5046,91.5046,91.5046,91.5046,0.0
2016-04-12 12:30:00,100.84,100.84,100.71,100.76,2000.0,91.5046,91.5046,91.3866,91.432,2000.0
2016-04-12 12:35:00,100.75,100.9,100.75,100.89,2995.0,91.4229,91.559,91.4229,91.55,2995.0
2016-04-12 12:40:00,100.89,100.96,100.89,100.96,1000.0,91.55,91.6135,91.55,91.6135,1000.0
2016-04-12 12:45:00,100.81,100.85,100.8,100.8,1300.0,91.4774,91.5137,91.4683,91.4683,1300.0
2016-04-12 12:50:00,100.84,100.96,100.84,100.96,1400.0,91.5046,91.6135,91.5046,91.6135,1400.0
2016-04-12 12:55:00,100.93,100.94,100.83,100.87,900.0,91.5862,91.5953,91.4955,91.5318,900.0
2016-04-12 13:00:00,100.8,100.85,100.8,100.84,400.0,91.4683,91.5137,91.4683,91.5046,400.0
2016-04-12 13:05:00,100.76,100.76,100.69,100.73,1900.0,91.432,91.432,91.3685,91.4048,1900.0
2016-04-12 13:10:00,100.7,100.81,100.7,100.76,1800.0,91.3775,91.4774,91.3775,91.432,1800.0
2016-04-12 13:15:00,100.77,100.77,100.76,100.76,200.0,91.4411,91.4411,91.432,91.432,200.0
2016-04-12 13:20:00,100.69,100.9,100.68,100.9,8400.0,91.3685,91.559,91.3594,91.559,8400.0
2016-04-12 13:25:00,100.89,100.92,100.89,100.9,1400.0,91.55,91.5772,91.55,91.559,1400.0
2016-04-12 13:30:00,100.9,100.97,100.83,100.96,4700.0,91.559,91.6225,91.4955,91.6135,4700.0
2016-04-12 13:35:00,100.88,100.91,100.87,100.9,369.0,91.5409,91.5681,91.5318,91.559,369.0
2016-04-12 13:40:00,100.9,100.95,100.87,100.94,2407.0,91.559,91.6044,91.5318,91.5953,2407.0
2016-04-12 13:45:00,100.95,100.98,100.94,100.94,1754.0,91.6044,91.6316,91.5953,91.5953,1754.0
2016-04-12 13:50:00,100.92,100.92,100.85,100.87,3200.0,91.5772,91.5772,91.5137,91.5318,3200.0
2016-04-12 13:55:00,100.89,100.94,100.89,100.93,763.0,91.55,91.5953,91.55,91.5862,763.0
2016-04-12 14:00:00,100.95,100.97,100.9,100.9,700.0,91.6044,91.6225,91.559,91.559,700.0
2016-04-12 14:05:00,100.94,101.0,100.87,101.0,2549.0,91.5953,91.6498,91.5318,91.6498,2549.0
2016-04-12 14:10:00,101.06,101.15,101.02,101.09,1500.0,91.7042,91.7859,91.6679,91.7314,1500.0
2016-04-12 14:15:00,101.12,101.23,101.1,101.18,800.0,91.7587,91.8585,91.7405,91.8131,800.0
2016-04-12 14:20:00,101.15,101.15,101.08,101.08,433.0,91.7859,91.7859,91.7224,91.7224,433.0
2016-04-12 14:25:00,101.11,101.11,101.0,101.1,15189.0,91.7496,91.7496,91.6498,91.7405,15189.0
2016-04-12 14:30:00,101.08,101.08,101.01,101.03,2582.0,91.7224,91.7224,91.6588,91.677,2582.0
2016-04-12 14:35:00,101.03,101.08,101.01,101.02,4500.0,91.677,91.7224,91.6588,91.6679,4500.0
2016-04-12 14:40:00,101.02,101.07,100.97,100.97,4100.0,91.6679,91.7133,91.6225,91.6225,4100.0
2016-04-12 14:45:00,100.96,101.04,100.88,100.9,4800.0,91.6135,91.6861,91.5409,91.559,4800.0
2016-04-12 14:50:00,100.85,100.92,100.82,100.89,2900.0,91.5137,91.5772,91.4864,91.55,2900.0
2016-04-12 14:55:00,100.88,100.88,100.76,100.8,3185.0,91.5409,91.5409,91.432,91.4683,3185.0
2016-04-12 15:00:00,100.78,100.91,100.76,100.85,2445.0,91.4501,91.5681,91.432,91.5137,2445.0
2016-04-12 15:05:00,100.87,100.93,100.83,100.88,2900.0,91.5318,91.5862,91.4955,91.5409,2900.0
2016-04-12 15:10:00,100.9,100.93,100.85,100.85,2495.0,91.559,91.5862,91.5137,91.5137,2495.0
2016-04-12 15:15:00,100.85,100.87,100.83,100.87,3200.0,91.5137,91.5318,91.4955,91.5318,3200.0
2016-04-12 15:20:00,100.82,100.85,100.72,100.73,2425.0,91.4864,91.5137,91.3957,91.4048,2425.0
2016-04-12 15:25:00,100.7,100.76,100.67,100.76,2416.0,91.3775,91.432,91.3503,91.432,2416.0
2016-04-12 15:30:00,100.75,100.81,100.74,100.81,700.0,91.4229,91.4774,91.4138,91.4774,700.0
2016-04-12 15:35:00,100.8,100.82,100.74,100.75,2298.0,91.4683,91.4864,91.4138,91.4229,2298.0
2016-04-12 15:40:00,100.76,100.78,100.69,100.71,2519.0,91.432,91.4501,91.3685,91.3866,2519.0
2016-04-12 15:45:00,100.68,100.75,100.68,100.73,1500.0,91.3594,91.4229,91.3594,91.4048,1500.0
2016-04-12 15:50:00,100.73,100.81,100.69,100.7,5247.0,91.4048,91.4774,91.3685,91.3775,5247.0
2016-04-12 15:55:00,100.68,100.85,100.68,100.85,8424.0,91.3594,91.5137,91.3594,91.5137,8424.0
2016-04-13 09:30:00,101.59,101.74,101.55,101.71,11020.0,92.1851,92.3213,92.1489,92.294,11020.0
2016-04-13 09:35:00,101.77,101.81,101.67,101.67,7376.0,92.3485,92.3848,92.2577,92.2577,7376.0
2016-04-13 09:40:00,101.66,101.8,101.61,101.75,9429.0,92.2487,92.3757,92.2033,92.3303,9429.0
2016-04-13 09:45:00,101.79,101.91,101.7,101.7,6511.0,92.3666,92.4755,92.285,92.285,6511.0
2016-04-13 09:50:00,101.73,101.87,101.73,101.85,1773.0,92.3122,92.4392,92.3122,92.4211,1773.0
2016-04-13 09:55:00,101.84,101.84,101.73,101.73,3063.0,92.412,92.412,92.3122,92.3122,3063.0
2016-04-13 10:00:00,101.71,101.71,101.49,101.53,2347.0,92.294,92.294,92.0944,92.1307,2347.0
2016-04-13 10:05:00,101.53,101.61,101.42,101.55,56754.0,92.1307,92.2033,92.0309,92.1489,56754.0
2016-04-13 10:10:00,101.57,101.72,101.57,101.7,2540.0,92.167,92.3031,92.167,92.285,2540.0
2016-04-13 10:15:00,101.69,101.77,101.68,101.68,2600.0,92.2759,92.3485,92.2668,92.2668,2600.0
2016-04-13 10:20:00,101.68,101.73,101.59,101.63,3300.0,92.2668,92.3122,92.1851,92.2214,3300.0
2016-04-13 10:25:00,101.67,101.77,101.67,101.75,3300.0,92.2577,92.3485,92.2577,92.3303,3300.0
2016-04-13 10:30:00,101.76,101.8,101.67,101.67,5206.0,92.3394,92.3757,92.2577,92.2577,5206.0
2016-04-13 10:35:00,101.64,101.68,101.41,101.41,2252.0,92.2305,92.2668,92.0218,92.0218,2252.0
2016-04-13 10:40:00,101.42,101.56,101.41,101.56,1502.0,92.0309,92.1579,92.0218,92.1579,1502.0
2016-04-13 10:45:00,101.57,101.61,101.56,101.59,1478.0,92.167,92.2033,92.1579,92.1851,1478.0
2016-04-13 10:50:00,101.54,101.61,101.47,101.61,1500.0,92.1398,92.2033,92.0763,92.2033,1500.0
2016-04-13 10:55:00,101.61,101.61,101.4,101.4,1100.0,92.2033,92.2033,92.0127,92.0127,1100.0
2016-04-13 11:00:00,101.37,101.5,101.32,101.32,2100.0,91.9855,92.1035,91.9401,91.9401,2100.0
2016-04-13 11:05:00,101.36,101.54,101.36,101.51,3200.0,91.9764,92.1398,91.9764,92.1126,3200.0
2016-04-13 11:10:00,101.52,101.52,101.28,101.44,8650.0,92.1216,92.1216,91.9038,92.049,8650.0
2016-04-13 11:15:00,101.44,101.53,101.35,101.48,5285.0,92.049,92.1307,91.9674,92.0853,5285.0
2016-04-13 11:20:00,101.48,101.71,101.48,101.71,3950.0,92.0853,92.294,92.0853,92.294,3950.0
2016-04-13 11:25:00,101.7,101.76,101.69,101.76,1565.0,92.285,92.3394,92.2759,92.3394,1565.0
2016-04-13 11:30:00,101.77,101.92,101.76,101.77,18698.0,92.3485,92.4846,92.3394,92.3485,18698.0
2016-04-13 11:35:00,101.79,101.87,101.79,101.87,600.0,92.3666,92.4392,92.3666,92.4392,600.0
2016-04-13 11:40:00,101.92,101.92,101.78,101.78,1600.0,92.4846,92.4846,92.3576,92.3576,1600.0
2016-04-13 11:45:00,101.8,101.8,101.68,101.68,600.0,92.3757,92.3757,92.2668,92.2668,600.0
2016-04-13 11:50:00,101.67,101.71,101.55,101.55,1800.0,92.2577,92.294,92.1489,92.1489,1800.0
2016-04-13 11:55:00,101.6,101.6,101.56,101.56,400.0,92.1942,92.1942,92.1579,92.1579,400.0
2016-04-13 12:00:00,101.53,101.53,101.37,101.37,900.0,92.1307,92.1307,91.9855,91.9855,900.0
2016-04-13 12:05:00,101.37,101.48,101.37,101.46,2102.0,91.9855,92.0853,91.9855,92.0672,2102.0
2016-04-13 12:10:00,101.57,101.57,101.55,101.55,500.0,92.167,92.167,92.1489,92.1489,500.0
2016-04-13 12:15:00,101.47,101.47,101.47,101.47,200.0,92.0763,92.0763,92.0763,92.0763,200.0
2016-04-13 12:20:00,101.4,101.42,101.35,101.42,1300.0,92.0127,92.0309,91.9674,92.0309,1300.0
2016-04-13 12:25:00,101.4,101.59,101.4,101.57,2800.0,92.0127,92.1851,92.0127,92.167,2800.0
2016-04-13 12:30:00,101.56,101.56,101.38,101.48,1200.0,92.1579,92.1579,91.9946,92.0853,1200.0
2016-04-13 12:35:00,101.49,101.58,101.49,101.57,4400.0,92.0944,92.1761,92.0944,92.167,4400.0
2016-04-13 12:40:00,101.56,101.69,101.56,101.68,3900.0,92.1579,92.2759,92.1579,92.2668,3900.0
2016-04-13 12:45:00,101.66,101.75,101.65,101.65,4100.0,92.2487,92.3303,92.2396,92.2396,4100.0
2016-04-13 12:50:00,101.69,101.7,101.55,101.57,4800.0,92.2759,92.285,92.1489,92.167,4800.0
2016-04-13 12:55:00,101.59,101.59,101.52,101.56,2222.0,92.1851,92.1851,92.1216,92.1579,2222.0
2016-04-13 13:00:00,101.57,101.62,101.56,101.62,2400.0,92.167,92.2124,92.1579,92.2124,2400.0
2016-04-13 13:05:00,101.53,101.55,101.53,101.55,800.0,92.1307,92.1489,92.1307,92.1489,800.0
2016-04-13 13:10:00,101.56,101.63,101.53,101.56,4400.0,92.1579,92.2214,92.1307,92.1579,4400.0
2016-04-13 13:15:00,101.53,101.55,101.5,101.52,1750.0,92.1307,92.1489,92.1035,92.1216,1750.0
2016-04-13 13:20:00,101.54,101.56,101.5,101.53,1200.0,92.1398,92.1579,92.1035,92.1307,1200.0
2016-04-13 13:25:00,101.53,101.61,101.53,101.61,700.0,92.1307,92.2033,92.1307,92.2033,700.0
2016-04-13 13:30:00,101.56,101.61,101.56,101.56,1100.0,92.1579,92.2033,92.1579,92.1579,1100.0
2016-04-13 13:35:00,101.56,101.57,101.5,101.55,2900.0,92.1579,92.167,92.1035,92.1489,2900.0
2016-04-13 13:40:00,101.57,101.57,101.53,101.56,1200.0,92.167,92.167,92.1307,92.1579,1200.0
2016-04-13 13:45:00,101.52,101.54,101.52,101.53,388.0,92.1216,92.1398,92.1216,92.1307,388.0
2016-04-13 13:50:00,101.57,101.58,101.53,101.53,2850.0,92.167,92.1761,92.1307,92.1307,2850.0
2016-04-13 13:55:00,101.53,101.59,101.53,101.58,1100.0,92.1307,92.1851,92.1307,92.1761,1100.0
2016-04-13 14:00:00,101.72,101.75,101.56,101.71,10298.0,92.3031,92.3303,92.1579,92.294,10298.0
2016-04-13 14:05:00,101.72,101.78,101.72,101.77,1100.0,92.3031,92.3576,92.3031,92.3485,1100.0
2016-04-13 14:10:00,101.78,101.78,101.68,101.71,2164.0,92.3576,92.3576,92.2668,92.294,2164.0
2016-04-13 14:15:00,101.67,101.71,101.62,101.71,1560.0,92.2577,92.294,92.2124,92.294,1560.0
2016-04-13 14:20:00,101.73,101.78,101.71,101.73,3666.0,92.3122,92.3576,92.294,92.3122,3666.0
2016-04-13 14:25:00,101.74,101.76,101.69,101.7,1800.0,92.3213,92.3394,92.2759,92.285,1800.0
2016-04-13 14:30:00,101.72,101.77,101.72,101.75,1000.0,92.3031,92.3485,92.3031,92.3303,1000.0
2016-04-13 14:35:00,101.76,101.78,101.76,101.77,600.0,92.3394,92.3576,92.3394,92.3485,600.0
2016-04-13 14:40:00,101.76,101.83,101.76,101.8,2250.0,92.3394,92.4029,92.3394,92.3757,2250.0
2016-04-13 14:45:00,101.81,101.85,101.78,101.79,2794.0,92.3848,92.4211,92.3576,92.3666,2794.0
2016-04-13 14:50:00,101.8,101.83,101.8,101.82,800.0,92.3757,92.4029,92.3757,92.3939,800.0
2016-04-13 14:55:00,101.8,101.81,101.75,101.78,2100.0,92.3757,92.3848,92.3303,92.3576,2100.0
2016-04-13 15:00:00,101.77,101.85,101.74,101.83,2300.0,92.3485,92.4211,92.3213,92.4029,2300.0
2016-04-13 15:05:00,101.85,101.87,101.84,101.86,643.0,92.4211,92.4392,92.412,92.4302,643.0
2016-04-13 15:10:00,101.85,101.88,101.8,101.88,1300.0,92.4211,92.4483,92.3757,92.4483,1300.0
2016-04-13 15:15:00,101.85,101.87,101.83,101.87,400.0,92.4211,92.4392,92.4029,92.4392,400.0
2016-04-13 15:20:00,101.84,101.86,101.84,101.85,1200.0,92.412,92.4302,92.412,92.4211,1200.0
2016-04-13 15:25:00,101.85,101.93,101.85,101.9,2500.0,92.4211,92.4937,92.4211,92.4664,2500.0
2016-04-13 15:30:00,101.93,102.01,101.93,101.99,2941.0,92.4937,92.5663,92.4937,92.5481,2941.0
2016-04-13 15:35:00,101.99,102.03,101.98,102.01,1800.0,92.5481,92.5844,92.539,92.5663,1800.0
2016-04-13 15:40:00,101.99,102.03,101.95,102.0,6592.0,92.5481,92.5844,92.5118,92.5572,6592.0
2016-04-13 15:45:00,102.01,102.02,101.96,101.98,4078.0,92.5663,92.5753,92.5209,92.539,4078.0
2016-04-13 15:50:00,101.99,102.03,101.97,102.01,9736.0,92.5481,92.5844,92.53,92.5663,9736.0
2016-04-13 15:55:00,102.01,102.2,102.01,102.05,12477.0,92.5663,92.7387,92.5663,92.6026,12477.0
2016-04-14 09:30:00,100.79,100.8,100.34,100.4,49249.0,91.4592,91.4683,91.0509,91.1053,49249.0
2016-04-14 09:35:00,100.38,100.46,100.36,100.4,22047.0,91.0872,91.1598,91.069,91.1053,22047.0
2016-04-14 09:40:00,100.39,100.4,100.26,100.37,16290.0,91.0962,91.1053,90.9783,91.0781,16290.0
2016-04-14 09:45:00,100.35,100.44,100.29,100.35,13197.0,91.0599,91.1416,91.0055,91.0599,13197.0
2016-04-14 09:50:00,100.31,100.32,100.07,100.15,37946.0,91.0236,91.0327,90.8059,90.8785,37946.0
2016-04-14 09:55:00,100.15,100.17,100.01,100.03,25035.0,90.8785,90.8966,90.7514,90.7696,25035.0
2016-04-14 10:00:00,100.01,100.01,99.85,100.0,12718.0,90.7514,90.7514,90.6062,90.7423,12718.0
2016-04-14 10:05:00,100.01,100.03,99.96,100.0,7428.0,90.7514,90.7696,90.706,90.7423,7428.0
2016-04-14 10:10:00,99.95,100.09,99.87,99.97,9033.0,90.697,90.824,90.6244,90.7151,9033.0
2016-04-14 10:15:00,99.96,100.11,99.93,100.11,4900.0,90.706,90.8422,90.6788,90.8422,4900.0
2016-04-14 10:20:00,100.09,100.22,100.07,100.21,5857.0,90.824,90.942,90.8059,90.9329,5857.0
2016-04-14 10:25:00,100.21,100.29,100.19,100.26,8194.0,90.9329,91.0055,90.9148,90.9783,8194.0
2016-04-14 10:30:00,100.28,100.36,100.2,100.31,9831.0,90.9964,91.069,90.9238,91.0236,9831.0
2016-04-14 10:35:00,100.3,100.3,100.15,100.15,1350.0,91.0146,91.0146,90.8785,90.8785,1350.0
2016-04-14 10:40:00,100.14,100.14,100.04,100.06,2968.0,90.8694,90.8694,90.7786,90.7968,2968.0
2016-04-14 10:45:00,100.1,100.1,100.03,100.04,6292.0,90.8331,90.8331,90.7696,90.7786,6292.0
2016-04-14 10:50:00,100.07,100.15,100.07,100.12,8221.0,90.8059,90.8785,90.8059,90.8512,8221.0
2016-04-14 10:55:00,100.12,100.14,100.07,100.11,4837.0,90.8512,90.8694,90.8059,90.8422,4837.0
2016-04-14 11:00:00,100.1,100.12,100.06,100.11,5901.0,90.8331,90.8512,90.7968,90.8422,5901.0
2016-04-14 11:05:00,100.15,100.16,100.09,100.14,11547.0,90.8785,90.8875,90.824,90.8694,11547.0
2016-04-14 11:10:00,100.16,100.29,100.12,100.12,6511.0,90.8875,91.0055,90.8512,90.8512,6511.0
2016-04-14 11:15:00,100.13,100.14,100.04,100.06,3250.0,90.8603,90.8694,90.7786,90.7968,3250.0
2016-04-14 11:20:00,100.03,100.03,99.88,99.94,5699.0,90.7696,90.7696,90.6335,90.6879,5699.0
2016-04-14 11:25:00,99.9,99.92,99.81,99.91,2100.0,90.6516,90.6698,90.5699,90.6607,2100.0
2016-04-14 11:30:00,99.9,99.96,99.77,99.83,11863.0,90.6516,90.706,90.5336,90.5881,11863.0
2016-04-14 11:35:00,99.88,100.09,99.88,99.92,10806.0,90.6335,90.824,90.6335,90.6698,10806.0
2016-04-14 11:40:00,99.89,99.92,99.88,99.92,1491.0,90.6425,90.6698,90.6335,90.6698,1491.0
2016-04-14 11:45:00,100.06,100.1,100.06,100.1,1300.0,90.7968,90.8331,90.7968,90.8331,1300.0
2016-04-14 11:50:00,100.11,100.18,100.11,100.11,1699.0,90.8422,90.9057,90.8422,90.8422,1699.0
2016-04-14 11:55:00,100.13,100.13,100.13,100.13,300.0,90.8603,90.8603,90.8603,90.8603,300.0
2016-04-14 12:00:00,100.17,100.18,100.17,100.18,300.0,90.8966,90.9057,90.8966,90.9057,300.0
2016-04-14 12:05:00,100.18,100.23,100.16,100.16,2200.0,90.9057,90.9511,90.8875,90.8875,2200.0
2016-04-14 12:10:00,100.23,100.3,100.23,100.3,1616.0,90.9511,91.0146,90.9511,91.0146,1616.0
2016-04-14 12:15:00,100.29,100.41,100.29,100.41,2733.0,91.0055,91.1144,91.0055,91.1144,2733.0
2016-04-14 12:20:00,100.37,100.39,100.36,100.36,1400.0,91.0781,91.0962,91.069,91.069,1400.0
2016-04-14 12:25:00,100.36,100.41,100.36,100.37,400.0,91.069,91.1144,91.069,91.0781,400.0
2016-04-14 12:30:00,100.38,100.4,100.36,100.37,831.0,91.0872,91.1053,91.069,91.0781,831.0
2016-04-14 12:35:00,100.41,100.46,100.37,100.38,2944.0,91.1144,91.1598,91.0781,91.0872,2944.0
2016-04-14 12:40:00,100.42,100.57,100.42,100.56,3664.0,91.1235,91.2596,91.1235,91.2505,3664.0
2016-04-14 12:45:00,100.51,100.54,100.5,100.5,1049.0,91.2051,91.2324,91.1961,91.1961,1049.0
2016-04-14 12:50:00,100.51,100.55,100.49,100.5,1322.0,91.2051,91.2414,91.187,91.1961,1322.0
2016-04-14 12:55:00,100.53,100.58,100.48,100.51,2200.0,91.2233,91.2687,91.1779,91.2051,2200.0
2016-04-14 13:00:00,100.55,100.58,100.52,100.58,400.0,91.2414,91.2687,91.2142,91.2687,400.0
2016-04-14 13:05:00,100.61,100.64,100.56,100.59,1750.0,91.2959,91.3231,91.2505,91.2777,1750.0
2016-04-14 13:10:00,100.63,100.65,100.63,100.63,300.0,91.314,91.3322,91.314,91.314,300.0
2016-04-14 13:15:00,100.63,100.7,100.62,100.66,4205.0,91.314,91.3775,91.3049,91.3412,4205.0
2016-04-14 13:20:00,100.65,100.7,100.62,100.64,1900.0,91.3322,91.3775,91.3049,91.3231,1900.0
2016-04-14 13:25:00,100.67,100.67,100.63,100.66,1900.0,91.3503,91.3503,91.314,91.3412,1900.0
2016-04-14 13:30:00,100.64,100.66,100.59,100.63,3800.0,91.3231,91.3412,91.2777,91.314,3800.0
2016-04-14 13:35:00,100.65,100.68,100.61,100.63,5154.0,91.3322,91.3594,91.2959,91.314,5154.0
2016-04-14 13:40:00,100.62,100.62,100.61,100.62,700.0,91.3049,91.3049,91.2959,91.3049,700.0
2016-04-14 13:45:00,100.64,100.65,100.61,100.62,1800.0,91.3231,91.3322,91.2959,91.3049,1800.0
2016-04-14 13:50:00,100.6,100.61,100.57,100.57,1300.0,91.2868,91.2959,91.2596,91.2596,1300.0
2016-04-14 13:55:00,100.58,100.63,100.56,100.59,1200.0,91.2687,91.314,91.2505,91.2777,1200.0
2016-04-14 14:00:00,100.64,100.64,100.55,100.55,700.0,91.3231,91.3231,91.2414,91.2414,700.0
2016-04-14 14:05:00,100.57,100.67,100.56,100.66,5848.0,91.2596,91.3503,91.2505,91.3412,5848.0
2016-04-14 14:10:00,100.64,100.64,100.55,100.59,6500.0,91.3231,91.3231,91.2414,91.2777,6500.0
2016-04-14 14:15:00,100.59,100.65,100.59,100.64,800.0,91.2777,91.3322,91.2777,91.3231,800.0
2016-04-14 14:20:00,100.63,100.64,100.63,100.63,200.0,91.314,91.3231,91.314,91.314,200.0
2016-04-14 14:25:00,100.63,100.63,100.48,100.48,4281.0,91.314,91.314,91.1779,91.1779,4281.0
2016-04-14 14:30:00,100.44,100.47,100.41,100.41,3282.0,91.1416,91.1688,91.1144,91.1144,3282.0
2016-04-14 14:35:00,100.39,100.49,100.38,100.49,2989.0,91.0962,91.187,91.0872,91.187,2989.0
2016-04-14 14:40:00,100.48,100.48,100.39,100.42,2400.0,91.1779,91.1779,91.0962,91.1235,2400.0
2016-04-14 14:45:00,100.38,100.42,100.38,100.38,900.0,91.0872,91.1235,91.0872,91.0872,900.0
2016-04-14 14:50:00,100.38,100.47,100.37,100.47,4623.0,91.0872,91.1688,91.0781,91.1688,4623.0
2016-04-14 14:55:00,100.47,100.56,100.46,100.51,6490.0,91.1688,91.2505,91.1598,91.2051,6490.0
2016-04-14 15:00:00,100.51,100.51,100.44,100.48,4650.0,91.2051,91.2051,91.1416,91.1779,4650.0
2016-04-14 15:05:00,100.5,100.5,100.4,100.43,2847.0,91.1961,91.1961,91.1053,91.1325,2847.0
2016-04-14 15:10:00,100.45,100.5,100.31,100.31,7993.0,91.1507,91.1961,91.0236,91.0236,7993.0
2016-04-14 15:15:00,100.34,100.5,100.34,100.47,2000.0,91.0509,91.1961,91.0509,91.1688,2000.0
2016-04-14 15:20:00,100.47,100.51,100.43,100.48,7400.0,91.1688,91.2051,91.1325,91.1779,7400.0
2016-04-14 15:25:00,100.48,100.49,100.41,100.45,2700.0,91.1779,91.187,91.1144,91.1507,2700.0
2016-04-14 15:30:00,100.44,100.51,100.42,100.49,1897.0,91.1416,91.2051,91.1235,91.187,1897.0
2016-04-14 15:35:00,100.51,100.58,100.51,100.54,3100.0,91.2051,91.2687,91.2051,91.2324,3100.0
2016-04-14 15:40:00,100.54,100.55,100.42,100.42,3901.0,91.2324,91.2414,91.1235,91.1235,3901.0
2016-04-14 15:45:00,100.43,100.51,100.41,100.48,6608.0,91.1325,91.2051,91.1144,91.1779,6608.0
2016-04-14 15:50:00,100.44,100.46,100.36,100.36,4850.0,91.1416,91.1598,91.069,91.069,4850.0
2016-04-14 15:55:00,100.36,100.41,100.25,100.37,15238.0,91.069,91.1144,90.9692,91.0781,15238.0
2016-04-15 09:30:00,99.87,99.95,99.7,99.87,34368.0,90.6244,90.697,90.4701,90.6244,34368.0
2016-04-15 09:35:00,99.86,99.88,99.71,99.86,19594.0,90.6153,90.6335,90.4792,90.6153,19594.0
2016-04-15 09:40:00,99.84,99.87,99.76,99.87,20202.0,90.5972,90.6244,90.5246,90.6244,20202.0
2016-04-15 09:45:00,99.84,100.05,99.83,100.05,5042.0,90.5972,90.7877,90.5881,90.7877,5042.0
2016-04-15 09:50:00,100.05,100.21,100.05,100.11,6903.0,90.7877,90.9329,90.7877,90.8422,6903.0
2016-04-15 09:55:00,100.15,100.41,100.13,100.41,7411.0,90.8785,91.1144,90.8603,91.1144,7411.0
2016-04-15 10:00:00,100.41,100.44,100.14,100.16,6583.0,91.1144,91.1416,90.8694,90.8875,6583.0
2016-04-15 10:05:00,100.19,100.26,100.17,100.17,7449.0,90.9148,90.9783,90.8966,90.8966,7449.0
2016-04-15 10:10:00,100.17,100.2,100.14,100.19,7686.0,90.8966,90.9238,90.8694,90.9148,7686.0
2016-04-15 10:15:00,100.21,100.26,100.1,100.17,19747.0,90.9329,90.9783,90.8331,90.8966,19747.0
2016-04-15 10:20:00,100.16,100.33,100.16,100.31,7545.0,90.8875,91.0418,90.8875,91.0236,7545.0
2016-04-15 10:25:00,100.26,100.34,100.21,100.3,4371.0,90.9783,91.0509,90.9329,91.0146,4371.0
2016-04-15 10:30:00,100.3,100.51,100.3,100.5,3210.0,91.0146,91.2051,91.0146,91.1961,3210.0
2016-04-15 10:35:00,100.5,100.5,100.42,100.42,3389.0,91.1961,91.1961,91.1235,91.1235,3389.0
2016-04-15 10:40:00,100.43,100.46,100.4,100.45,3500.0,91.1325,91.1598,91.1053,91.1507,3500.0
2016-04-15 10:45:00,100.51,100.52,100.45,100.5,2250.0,91.2051,91.2142,91.1507,91.1961,2250.0
2016-04-15 10:50:00,100.49,100.49,100.36,100.43,3100.0,91.187,91.187,91.069,91.1325,3100.0
2016-04-15 10:55:00,100.37,100.42,100.33,100.38,2591.0,91.0781,91.1235,91.0418,91.0872,2591.0
2016-04-15 11:00:00,100.36,100.41,100.31,100.36,3400.0,91.069,91.1144,91.0236,91.069,3400.0
2016-04-15 11:05:00,100.36,100.37,100.28,100.34,3900.0,91.069,91.0781,90.9964,91.0509,3900.0
2016-04-15 11:10:00,100.27,100.36,100.27,100.3,2549.0,90.9873,91.069,90.9873,91.0146,2549.0
2016-04-15 11:15:00,100.31,100.31,100.22,100.24,3002.0,91.0236,91.0236,90.942,90.9601,3002.0
2016-04-15 11:20:00,100.25,100.27,100.19,100.19,7000.0,90.9692,90.9873,90.9148,90.9148,7000.0
2016-04-15 11:25:00,100.22,100.28,100.13,100.21,6470.0,90.942,90.9964,90.8603,90.9329,6470.0
2016-04-15 11:30:00,100.25,100.33,100.18,100.19,3500.0,90.9692,91.0418,90.9057,90.9148,3500.0
2016-04-15 11:35:00,100.18,100.23,100.17,100.2,1200.0,90.9057,90.9511,90.8966,90.9238,1200.0
2016-04-15 11:40:00,100.17,100.17,100.09,100.13,2500.0,90.8966,90.8966,90.824,90.8603,2500.0
2016-04-15 11:45:00,100.14,100.14,100.06,100.06,900.0,90.8694,90.8694,90.7968,90.7968,900.0
2016-04-15 11:50:00,100.05,100.08,99.99,100.05,7838.0,90.7877,90.8149,90.7333,90.7877,7838.0
2016-04-15 11:55:00,100.02,100.03,99.96,99.96,3500.0,90.7605,90.7696,90.706,90.706,3500.0
2016-04-15 12:00:00,99.99,100.03,99.99,100.0,1902.0,90.7333,90.7696,90.7333,90.7423,1902.0
2016-04-15 12:05:00,99.97,99.99,99.95,99.99,3100.0,90.7151,90.7333,90.697,90.7333,3100.0
2016-04-15 12:10:00,100.02,100.02,99.91,99.95,5870.0,90.7605,90.7605,90.6607,90.697,5870.0
2016-04-15 12:15:00,99.96,99.98,99.95,99.98,1500.0,90.706,90.7242,90.697,90.7242,1500.0
2016-04-15 12:20:00,99.99,100.04,99.99,100.02,1500.0,90.7333,90.7786,90.7333,90.7605,1500.0
2016-04-15 12:25:00,99.99,100.03,99.97,100.03,2000.0,90.7333,90.7696,90.7151,90.7696,2000.0
2016-04-15 12:30:00,100.01,100.02,100.0,100.02,3900.0,90.7514,90.7605,90.7423,90.7605,3900.0
2016-04-15 12:35:00,100.0,100.03,99.99,100.0,3274.0,90.7423,90.7696,90.7333,90.7423,3274.0
2016-04-15 12:40:00,100.01,100.02,99.98,99.98,730.0,90.7514,90.7605,90.7242,90.7242,730.0
2016-04-15 12:45:00,99.96,100.01,99.96,100.01,1100.0,90.706,90.7514,90.706,90.7514,1100.0
2016-04-15 12:50:00,99.94,99.96,99.92,99.92,1400.0,90.6879,90.706,90.6698,90.6698,1400.0
2016-04-15 12:55:00,99.9,99.9,99.85,99.85,1100.0,90.6516,90.6516,90.6062,90.6062,1100.0
2016-04-15 13:00:00,99.84,99.85,99.8,99.85,5165.0,90.5972,90.6062,90.5609,90.6062,5165.0
2016-04-15 13:05:00,99.83,99.83,99.77,99.79,1400.0,90.5881,90.5881,90.5336,90.5518,1400.0
2016-04-15 13:10:00,99.78,99.82,99.76,99.8,1621.0,90.5427,90.579,90.5246,90.5609,1621.0
2016-04-15 13:15:00,99.82,99.84,99.73,99.73,1600.0,90.579,90.5972,90.4973,90.4973,1600.0
2016-04-15 13:20:00,99.72,99.79,99.72,99.76,1700.0,90.4883,90.5518,90.4883,90.5246,1700.0
2016-04-15 13:25:00,99.76,99.76,99.65,99.67,7268.0,90.5246,90.5246,90.4247,90.4429,7268.0
2016-04-15 13:30:00,99.68,99.73,99.59,99.73,6738.0,90.452,90.4973,90.3703,90.4973,6738.0
2016-04-15 13:35:00,99.67,99.67,99.58,99.61,2119.0,90.4429,90.4429,90.3612,90.3884,2119.0
2016-04-15 13:40:00,99.63,99.67,99.61,99.64,3900.0,90.4066,90.4429,90.3884,90.4157,3900.0
2016-04-15 13:45:00,99.64,99.72,99.63,99.72,4250.0,90.4157,90.4883,90.4066,90.4883,4250.0
2016-04-15 13:50:00,99.73,99.73,99.65,99.65,2300.0,90.4973,90.4973,90.4247,90.4247,2300.0
2016-04-15 13:55:00,99.65,99.68,99.62,99.62,1500.0,90.4247,90.452,90.3975,90.3975,1500.0
2016-04-15 14:00:00,99.61,99.64,99.57,99.58,4189.0,90.3884,90.4157,90.3522,90.3612,4189.0
2016-04-15 14:05:00,99.59,99.6,99.54,99.56,3740.0,90.3703,90.3794,90.3249,90.3431,3740.0
2016-04-15 14:10:00,99.56,99.59,99.48,99.48,9925.0,90.3431,90.3703,90.2705,90.2705,9925.0
2016-04-15 14:15:00,99.47,99.51,99.44,99.48,4300.0,90.2614,90.2977,90.2342,90.2705,4300.0
2016-04-15 14:20:00,99.45,99.5,99.44,99.5,4001.0,90.2433,90.2886,90.2342,90.2886,4001.0
2016-04-15 14:25:00,99.5,99.55,99.47,99.55,6095.0,90.2886,90.334,90.2614,90.334,6095.0
2016-04-15 14:30:00,99.58,99.65,99.52,99.56,4444.0,90.3612,90.4247,90.3068,90.3431,4444.0
2016-04-15 14:35:00,99.56,99.59,99.51,99.51,2100.0,90.3431,90.3703,90.2977,90.2977,2100.0
2016-04-15 14:40:00,99.55,99.58,99.51,99.53,4300.0,90.334,90.3612,90.2977,90.3159,4300.0
2016-04-15 14:45:00,99.51,99.58,99.47,99.55,6400.0,90.2977,90.3612,90.2614,90.334,6400.0
2016-04-15 14:50:00,99.56,99.59,99.5,99.59,3200.0,90.3431,90.3703,90.2886,90.3703,3200.0
2016-04-15 14:55:00,99.6,99.6,99.56,99.59,3251.0,90.3794,90.3794,90.3431,90.3703,3251.0
2016-04-15 15:00:00,99.6,99.6,99.54,99.55,3100.0,90.3794,90.3794,90.3249,90.334,3100.0
2016-04-15 15:05:00,99.58,99.58,99.51,99.56,6809.0,90.3612,90.3612,90.2977,90.3431,6809.0
2016-04-15 15:10:00,99.56,99.6,99.51,99.55,3850.0,90.3431,90.3794,90.2977,90.334,3850.0
2016-04-15 15:15:00,99.54,99.57,99.5,99.52,6700.0,90.3249,90.3522,90.2886,90.3068,6700.0
2016-04-15 15:20:00,99.5,99.61,99.41,99.52,20292.0,90.2886,90.3884,90.207,90.3068,20292.0
2016-04-15 15:25:00,99.5,99.6,99.5,99.57,7777.0,90.2886,90.3794,90.2886,90.3522,7777.0
2016-04-15 15:30:00,99.57,99.63,99.53,99.53,10030.0,90.3522,90.4066,90.3159,90.3159,10030.0
2016-04-15 15:35:00,99.55,99.56,99.47,99.47,6410.0,90.334,90.3431,90.2614,90.2614,6410.0
2016-04-15 15:40:00,99.47,99.51,99.45,99.45,8500.0,90.2614,90.2977,90.2433,90.2433,8500.0
2016-04-15 15:45:00,99.44,99.46,99.31,99.34,13088.0,90.2342,90.2523,90.1162,90.1434,13088.0
2016-04-15 15:50:00,99.33,99.56,99.33,99.55,9204.0,90.1344,90.3431,90.1344,90.334,9204.0
2016-04-15 15:55:00,99.54,99.58,99.5,99.55,29834.0,90.3249,90.3612,90.2886,90.334,29834.0
2016-04-18 09:30:00,98.86,99.05,98.79,98.96,22229.0,89.7079,89.8803,89.6444,89.7986,22229.0
2016-04-18 09:35:00,98.96,99.05,98.93,99.03,5967.0,89.7986,89.8803,89.7714,89.8621,5967.0
2016-04-18 09:40:00,99.04,99.21,99.04,99.1,6239.0,89.8712,90.0255,89.8712,89.9257,6239.0
2016-04-18 09:45:00,99.15,99.22,99.1,99.2,2400.0,89.971,90.0346,89.9257,90.0164,2400.0
2016-04-18 09:50:00,99.22,99.35,99.18,99.35,5988.0,90.0346,90.1525,89.9983,90.1525,5988.0
2016-04-18 09:55:00,99.33,99.62,99.33,99.6,4994.0,90.1344,90.3975,90.1344,90.3794,4994.0
2016-04-18 10:00:00,99.63,99.83,99.58,99.64,3072.0,90.4066,90.5881,90.3612,90.4157,3072.0
2016-04-18 10:05:00,99.65,99.66,99.54,99.65,4100.0,90.4247,90.4338,90.3249,90.4247,4100.0
2016-04-18 10:10:00,99.67,99.71,99.6,99.7,2150.0,90.4429,90.4792,90.3794,90.4701,2150.0
2016-04-18 10:15:00,99.69,99.83,99.68,99.77,5250.0,90.461,90.5881,90.452,90.5336,5250.0
2016-04-18 10:20:00,99.75,99.87,99.73,99.86,2600.0,90.5155,90.6244,90.4973,90.6153,2600.0
2016-04-18 10:25:00,99.92,99.92,99.8,99.83,3719.0,90.6698,90.6698,90.5609,90.5881,3719.0
2016-04-18 10:30:00,99.86,99.89,99.86,99.87,2000.0,90.6153,90.6425,90.6153,90.6244,2000.0
2016-04-18 10:35:00,99.9,99.97,99.87,99.9,2354.0,90.6516,90.7151,90.6244,90.6516,2354.0
2016-04-18 10:40:00,99.93,100.0,99.92,99.92,3300.0,90.6788,90.7423,90.6698,90.6698,3300.0
2016-04-18 10:45:00,99.91,99.94,99.86,99.86,1800.0,90.6607,90.6879,90.6153,90.6153,1800.0
2016-04-18 10:50:00,99.83,100.04,99.83,100.01,2597.0,90.5881,90.7786,90.5881,90.7514,2597.0
2016-04-18 10:55:00,100.0,100.02,99.91,99.91,5686.0,90.7423,90.7605,90.6607,90.6607,5686.0
2016-04-18 11:00:00,99.91,99.91,99.76,99.8,6739.0,90.6607,90.6607,90.5246,90.5609,6739.0
2016-04-18 11:05:00,99.78,99.78,99.69,99.69,1064.0,90.5427,90.5427,90.461,90.461,1064.0
2016-04-18 11:10:00,99.74,99.76,99.66,99.66,1000.0,90.5064,90.5246,90.4338,90.4338,1000.0
2016-04-18 11:15:00,99.68,99.72,99.58,99.58,1192.0,90.452,90.4883,90.3612,90.3612,1192.0
2016-04-18 11:20:00,99.63,99.78,99.55,99.62,7095.0,90.4066,90.5427,90.334,90.3975,7095.0
2016-04-18 11:25:00,99.62,99.62,99.46,99.47,3914.0,90.3975,90.3975,90.2523,90.2614,3914.0
2016-04-18 11:30:00,99.42,99.43,99.28,99.28,3401.0,90.216,90.2251,90.089,90.089,3401.0
2016-04-18 11:35:00,99.27,99.37,99.27,99.37,900.0,90.0799,90.1707,90.0799,90.1707,900.0
2016-04-18 11:40:00,99.37,99.37,99.33,99.33,400.0,90.1707,90.1707,90.1344,90.1344,400.0
2016-04-18 11:45:00,99.33,99.33,99.2,99.2,1300.0,90.1344,90.1344,90.0164,90.0164,1300.0
2016-04-18 11:50:00,99.15,99.19,99.11,99.14,2000.0,89.971,90.0073,89.9347,89.962,2000.0
2016-04-18 11:55:00,99.15,99.15,99.12,99.14,881.0,89.971,89.971,89.9438,89.962,881.0
2016-04-18 12:00:00,99.17,99.36,99.17,99.36,600.0,89.9892,90.1616,89.9892,90.1616,600.0
2016-04-18 12:05:00,99.34,99.39,99.29,99.29,1354.0,90.1434,90.1888,90.0981,90.0981,1354.0
2016-04-18 12:10:00,99.27,99.32,99.27,99.3,1600.0,90.0799,90.1253,90.0799,90.1071,1600.0
2016-04-18 12:15:00,99.31,99.31,99.24,99.28,2100.0,90.1162,90.1162,90.0527,90.089,2100.0
2016-04-18 12:20:00,99.3,99.31,99.3,99.31,400.0,90.1071,90.1162,90.1071,90.1162,400.0
2016-04-18 12:25:00,99.3,99.34,99.3,99.34,400.0,90.1071,90.1434,90.1071,90.1434,400.0
2016-04-18 12:30:00,99.43,99.53,99.43,99.49,700.0,90.2251,90.3159,90.2251,90.2796,700.0
2016-04-18 12:35:00,99.42,99.43,99.39,99.43,600.0,90.216,90.2251,90.1888,90.2251,600.0
2016-04-18 12:40:00,99.43,99.43,99.43,99.43,0.0,90.2251,90.2251,90.2251,90.2251,0.0
2016-04-18 12:45:00,99.44,99.5,99.44,99.44,720.0,90.2342,90.2886,90.2342,90.2342,720.0
2016-04-18 12:50:00,99.5,99.51,99.45,99.46,1354.0,90.2886,90.2977,90.2433,90.2523,1354.0
2016-04-18 12:55:00,99.46,99.49,99.44,99.47,1124.0,90.2523,90.2796,90.2342,90.2614,1124.0
2016-04-18 13:00:00,99.51,99.52,99.45,99.45,1200.0,90.2977,90.3068,90.2433,90.2433,1200.0
2016-04-18 13:05:00,99.49,99.49,99.45,99.47,640.0,90.2796,90.2796,90.2433,90.2614,640.0
2016-04-18 13:10:00,99.47,99.49,99.45,99.45,300.0,90.2614,90.2796,90.2433,90.2433,300.0
2016-04-18 13:15:00,99.44,99.45,99.22,99.22,3442.0,90.2342,90.2433,90.0346,90.0346,3442.0
2016-04-18 13:20:00,99.27,99.33,99.19,99.29,11750.0,90.0799,90.1344,90.0073,90.0981,11750.0
2016-04-18 13:25:00,99.26,99.29,99.18,99.23,7600.0,90.0709,90.0981,89.9983,90.0436,7600.0
2016-04-18 13:30:00,99.22,99.24,99.19,99.21,2100.0,90.0346,90.0527,90.0073,90.0255,2100.0
2016-04-18 13:35:00,99.22,99.22,99.18,99.22,1100.0,90.0346,90.0346,89.9983,90.0346,1100.0
2016-04-18 13:40:00,99.2,99.33,99.2,99.33,900.0,90.0164,90.1344,90.0164,90.1344,900.0
2016-04-18 13:45:00,99.28,99.28,99.23,99.24,600.0,90.089,90.089,90.0436,90.0527,600.0
2016-04-18 13:50:00,99.25,99.25,99.19,99.21,2312.0,90.0618,90.0618,90.0073,90.0255,2312.0
2016-04-18 13:55:00,99.18,99.25,99.18,99.2,2000.0,89.9983,90.0618,89.9983,90.0164,2000.0
2016-04-18 14:00:00,99.26,99.26,99.17,99.21,850.0,90.0709,90.0709,89.9892,90.0255,850.0
2016-04-18 14:05:00,99.22,99.23,99.21,99.23,500.0,90.0346,90.0436,90.0255,90.0436,500.0
2016-04-18 14:10:00,99.23,99.24,99.21,99.22,1400.0,90.0436,90.0527,90.0255,90.0346,1400.0
2016-04-18 14:15:00,99.22,99.23,99.21,99.21,1300.0,90.0346,90.0436,90.0255,90.0255,1300.0
2016-04-18 14:20:00,99.23,99.3,99.22,99.23,2028.0,90.0436,90.1071,90.0346,90.0436,2028.0
2016-04-18 14:25:00,99.23,99.25,99.19,99.19,1400.0,90.0436,90.0618,90.0073,90.0073,1400.0
2016-04-18 14:30:00,99.2,99.29,99.17,99.18,13100.0,90.0164,90.0981,89.9892,89.9983,13100.0
2016-04-18 14:35:00,99.19,99.23,99.17,99.2,1906.0,90.0073,90.0436,89.9892,90.0164,1906.0
2016-04-18 14:40:00,99.22,99.31,99.22,99.31,1100.0,90.0346,90.1162,90.0346,90.1162,1100.0
2016-04-18 14:45:00,99.27,99.3,99.22,99.23,3000.0,90.0799,90.1071,90.0346,90.0436,3000.0
2016-04-18 14:50:00,99.25,99.27,99.2,99.2,3800.0,90.0618,90.0799,90.0164,90.0164,3800.0
2016-04-18 14:55:00,99.24,99.34,99.22,99.27,7087.0,90.0527,90.1434,90.0346,90.0799,7087.0
2016-04-18 15:00:00,99.27,99.32,99.2,99.27,9000.0,90.0799,90.1253,90.0164,90.0799,9000.0
2016-04-18 15:05:00,99.28,99.3,99.21,99.28,3100.0,90.089,90.1071,90.0255,90.089,3100.0
2016-04-18 15:10:00,99.29,99.31,99.15,99.17,7973.0,90.0981,90.1162,89.971,89.9892,7973.0
2016-04-18 15:15:00,99.17,99.24,99.17,99.24,600.0,89.9892,90.0527,89.9892,90.0527,600.0
2016-04-18 15:20:00,99.28,99.29,99.21,99.21,7257.0,90.089,90.0981,90.0255,90.0255,7257.0
2016-04-18 15:25:00,99.26,99.28,99.13,99.14,15526.0,90.0709,90.089,89.9529,89.962,15526.0
2016-04-18 15:30:00,99.13,99.22,99.12,99.22,3600.0,89.9529,90.0346,89.9438,90.0346,3600.0
2016-04-18 15:35:00,99.2,99.24,99.2,99.22,2500.0,90.0164,90.0527,90.0164,90.0346,2500.0
2016-04-18 15:40:00,99.2,99.31,99.2,99.28,6900.0,90.0164,90.1162,90.0164,90.089,6900.0
2016-04-18 15:45:00,99.28,99.28,99.16,99.16,11500.0,90.089,90.089,89.9801,89.9801,11500.0
2016-04-18 15:50:00,99.16,99.23,99.16,99.2,10084.0,89.9801,90.0436,89.9801,90.0164,10084.0
2016-04-18 15:55:00,99.19,99.27,99.17,99.23,12500.0,90.0073,90.0799,89.9892,90.0436,12500.0
2016-04-19 09:30:00,100.24,100.26,99.99,100.03,53294.0,90.9601,90.9783,90.7333,90.7696,53294.0
2016-04-19 09:35:00,100.06,100.11,99.96,100.08,23996.0,90.7968,90.8422,90.706,90.8149,23996.0
2016-04-19 09:40:00,100.07,100.17,99.93,100.17,16668.0,90.8059,90.8966,90.6788,90.8966,16668.0
2016-04-19 09:45:00,100.14,100.21,100.02,100.12,17247.0,90.8694,90.9329,90.7605,90.8512,17247.0
2016-04-19 09:50:00,100.1,100.15,100.03,100.11,8591.0,90.8331,90.8785,90.7696,90.8422,8591.0
2016-04-19 09:55:00,100.13,100.18,100.1,100.1,15659.0,90.8603,90.9057,90.8331,90.8331,15659.0
2016-04-19 10:00:00,100.1,100.24,100.08,100.2,21143.0,90.8331,90.9601,90.8149,90.9238,21143.0
2016-04-19 10:05:00,100.2,100.23,100.12,100.15,20886.0,90.9238,90.9511,90.8512,90.8785,20886.0
2016-04-19 10:10:00,100.14,100.27,100.14,100.21,5372.0,90.8694,90.9873,90.8694,90.9329,5372.0
2016-04-19 10:15:00,100.22,100.28,100.15,100.18,7103.0,90.942,90.9964,90.8785,90.9057,7103.0
2016-04-19 10:20:00,100.19,100.3,100.19,100.19,7494.0,90.9148,91.0146,90.9148,90.9148,7494.0
2016-04-19 10:25:00,100.19,100.31,100.16,100.3,5528.0,90.9148,91.0236,90.8875,91.0146,5528.0
2016-04-19 10:30:00,100.29,100.35,100.22,100.32,11461.0,91.0055,91.0599,90.942,91.0327,11461.0
2016-04-19 10:35:00,100.3,100.4,100.23,100.37,8794.0,91.0146,91.1053,90.9511,91.0781,8794.0
2016-04-19 10:40:00,100.4,100.49,100.38,100.43,9225.0,91.1053,91.187,91.0872,91.1325,9225.0
2016-04-19 10:45:00,100.44,100.49,100.38,100.4,23320.0,91.1416,91.187,91.0872,91.1053,23320.0
2016-04-19 10:50:00,100.39,100.59,100.39,100.59,5185.0,91.0962,91.2777,91.0962,91.2777,5185.0
2016-04-19 10:55:00,100.58,100.65,100.54,100.64,5100.0,91.2687,91.3322,91.2324,91.3231,5100.0
2016-04-19 11:00:00,100.62,100.66,100.58,100.66,4101.0,91.3049,91.3412,91.2687,91.3412,4101.0
2016-04-19 11:05:00,100.71,100.74,100.62,100.65,5998.0,91.3866,91.4138,91.3049,91.3322,5998.0
2016-04-19 11:10:00,100.66,100.68,100.62,100.63,3040.0,91.3412,91.3594,91.3049,91.314,3040.0
2016-04-19 11:15:00,100.63,100.69,100.59,100.69,6900.0,91.314,91.3685,91.2777,91.3685,6900.0
2016-04-19 11:20:00,100.71,100.71,100.55,100.57,10016.0,91.3866,91.3866,91.2414,91.2596,10016.0
2016-04-19 11:25:00,100.58,100.58,100.43,100.47,7144.0,91.2687,91.2687,91.1325,91.1688,7144.0
2016-04-19 11:30:00,100.47,100.47,100.28,100.32,12938.0,91.1688,91.1688,90.9964,91.0327,12938.0
2016-04-19 11:35:00,100.33,100.53,100.32,100.53,10596.0,91.0418,91.2233,91.0327,91.2233,10596.0
2016-04-19 11:40:00,100.56,100.65,100.55,100.6,14535.0,91.2505,91.3322,91.2414,91.2868,14535.0
2016-04-19 11:45:00,100.6,100.64,100.53,100.53,6500.0,91.2868,91.3231,91.2233,91.2233,6500.0
2016-04-19 11:50:00,100.48,100.51,100.28,100.29,2500.0,91.1779,91.2051,90.9964,91.0055,2500.0
2016-04-19 11:55:00,100.27,100.27,99.99,100.0,5671.0,90.9873,90.9873,90.7333,90.7423,5671.0
2016-04-19 12:00:00,99.99,99.99,99.82,99.82,7900.0,90.7333,90.7333,90.579,90.579,7900.0
2016-04-19 12:05:00,99.82,99.87,99.76,99.84,3400.0,90.579,90.6244,90.5246,90.5972,3400.0
2016-04-19 12:10:00,99.83,99.83,99.68,99.68,5400.0,90.5881,90.5881,90.452,90.452,5400.0
2016-04-19 12:15:00,99.68,99.72,99.63,99.65,5200.0,90.452,90.4883,90.4066,90.4247,5200.0
2016-04-19 12:20:00,99.69,99.71,99.6,99.62,4100.0,90.461,90.4792,90.3794,90.3975,4100.0
2016-04-19 12:25:00,99.62,99.67,99.6,99.67,2100.0,90.3975,90.4429,90.3794,90.4429,2100.0
2016-04-19 12:30:00,99.71,99.71,99.64,99.67,3900.0,90.4792,90.4792,90.4157,90.4429,3900.0
2016-04-19 12:35:00,99.67,99.67,99.53,99.58,5500.0,90.4429,90.4429,90.3159,90.3612,5500.0
2016-04-19 12:40:00,99.58,99.58,99.5,99.56,3003.0,90.3612,90.3612,90.2886,90.3431,3003.0
2016-04-19 12:45:00,99.55,99.56,99.44,99.45,4010.0,90.334,90.3431,90.2342,90.2433,4010.0
2016-04-19 12:50:00,99.44,99.65,99.42,99.64,11061.0,90.2342,90.4247,90.216,90.4157,11061.0
2016-04-19 12:55:00,99.64,99.77,99.64,99.77,8492.0,90.4157,90.5336,90.4157,90.5336,8492.0
2016-04-19 13:00:00,99.77,99.85,99.75,99.81,2900.0,90.5336,90.6062,90.5155,90.5699,2900.0
2016-04-19 13:05:00,99.87,99.98,99.85,99.85,3400.0,90.6244,90.7242,90.6062,90.6062,3400.0
2016-04-19 13:10:00,99.88,99.98,99.83,99.98,2950.0,90.6335,90.7242,90.5881,90.7242,2950.0
2016-04-19 13:15:00,99.97,99.98,99.77,99.79,7650.0,90.7151,90.7242,90.5336,90.5518,7650.0
2016-04-19 13:20:00,99.77,99.85,99.77,99.84,3500.0,90.5336,90.6062,90.5336,90.5972,3500.0
2016-04-19 13:25:00,99.86,99.9,99.77,99.78,4444.0,90.6153,90.6516,90.5336,90.5427,4444.0
2016-04-19 13:30:00,99.81,99.89,99.7,99.76,8200.0,90.5699,90.6425,90.4701,90.5246,8200.0
2016-04-19 13:35:00,99.72,99.73,99.48,99.52,8933.0,90.4883,90.4973,90.2705,90.3068,8933.0
2016-04-19 13:40:00,99.49,99.57,99.49,99.55,3700.0,90.2796,90.3522,90.2796,90.334,3700.0
2016-04-19 13:45:00,99.56,99.68,99.54,99.68,12579.0,90.3431,90.452,90.3249,90.452,12579.0
2016-04-19 13:50:00,99.7,99.75,99.68,99.71,3495.0,90.4701,90.5155,90.452,90.4792,3495.0
2016-04-19 13:55:00,99.74,99.76,99.7,99.7,3000.0,90.5064,90.5246,90.4701,90.4701,3000.0
2016-04-19 14:00:00,99.73,99.8,99.72,99.76,10100.0,90.4973,90.5609,90.4883,90.5246,10100.0
2016-04-19 14:05:00,99.76,99.78,99.6,99.62,7977.0,90.5246,90.5427,90.3794,90.3975,7977.0
2016-04-19 14:10:00,99.62,99.7,99.62,99.64,3500.0,90.3975,90.4701,90.3975,90.4157,3500.0
2016-04-19 14:15:00,99.67,99.79,99.64,99.78,14552.0,90.4429,90.5518,90.4157,90.5427,14552.0
2016-04-19 14:20:00,99.77,99.8,99.75,99.76,7080.0,90.5336,90.5609,90.5155,90.5246,7080.0
2016-04-19 14:25:00,99.77,99.77,99.54,99.56,4100.0,90.5336,90.5336,90.3249,90.3431,4100.0
2016-04-19 14:30:00,99.55,99.67,99.54,99.6,13531.0,90.334,90.4429,90.3249,90.3794,13531.0
2016-04-19 14:35:00,99.6,99.64,99.58,99.6,8173.0,90.3794,90.4157,90.3612,90.3794,8173.0
2016-04-19 14:40:00,99.59,99.59,99.54,99.55,4100.0,90.3703,90.3703,90.3249,90.334,4100.0
2016-04-19 14:45:00,99.59,99.63,99.55,99.63,1900.0,90.3703,90.4066,90.334,90.4066,1900.0
2016-04-19 14:50:00,99.65,99.65,99.52,99.62,7898.0,90.4247,90.4247,90.3068,90.3975,7898.0
2016-04-19 14:55:00,99.61,99.61,99.48,99.5,2200.0,90.3884,90.3884,90.2705,90.2886,2200.0
2016-04-19 15:00:00,99.49,99.5,99.35,99.49,15974.0,90.2796,90.2886,90.1525,90.2796,15974.0
2016-04-19 15:05:00,99.48,99.64,99.48,99.6,5023.0,90.2705,90.4157,90.2705,90.3794,5023.0
2016-04-19 15:10:00,99.59,99.81,99.58,99.8,2570.0,90.3703,90.5699,90.3612,90.5609,2570.0
2016-04-19 15:15:00,99.81,99.83,99.64,99.71,7994.0,90.5699,90.5881,90.4157,90.4792,7994.0
2016-04-19 15:20:00,99.72,99.78,99.67,99.77,6450.0,90.4883,90.5427,90.4429,90.5336,6450.0
2016-04-19 15:25:00,99.78,99.89,99.76,99.84,13994.0,90.5427,90.6425,90.5246,90.5972,13994.0
2016-04-19 15:30:00,99.84,99.91,99.69,99.88,21780.0,90.5972,90.6607,90.461,90.6335,21780.0
2016-04-19 15:35:00,99.87,99.87,99.79,99.83,8136.0,90.6244,90.6244,90.5518,90.5881,8136.0
2016-04-19 15:40:00,99.81,99.83,99.64,99.73,28022.0,90.5699,90.5881,90.4157,90.4973,28022.0
2016-04-19 15:45:00,99.75,99.91,99.75,99.91,13788.0,90.5155,90.6607,90.5155,90.6607,13788.0
2016-04-19 15:50:00,99.89,99.9,99.8,99.83,19163.0,90.6425,90.6516,90.5609,90.5881,19163.0
2016-04-19 15:55:00,99.82,99.82,99.72,99.75,13670.0,90.579,90.579,90.4883,90.5155,13670.0
2016-04-20 09:30:00,99.01,99.56,98.44,98.44,57964.0,89.844,90.3431,89.3268,89.3268,57964.0
2016-04-20 09:35:00,98.35,98.36,97.52,97.59,40726.0,89.2451,89.2542,88.4919,88.5555,40726.0
2016-04-20 09:40:00,97.6,97.61,96.33,96.4,69820.0,88.5645,88.5736,87.4121,87.4756,69820.0
2016-04-20 09:45:00,96.38,96.59,95.9,96.38,58071.0,87.4575,87.648,87.0219,87.4575,58071.0
2016-04-20 09:50:00,96.39,96.91,96.26,96.84,32641.0,87.4665,87.9384,87.3486,87.8749,32641.0
2016-04-20 09:55:00,96.79,97.46,96.54,97.34,34398.0,87.8295,88.4375,87.6027,88.3286,34398.0
2016-04-20 10:00:00,97.44,97.51,96.99,97.11,31181.0,88.4193,88.4829,88.011,88.1199,31181.0
2016-04-20 10:05:00,97.17,97.52,97.07,97.25,24938.0,88.1743,88.4919,88.0836,88.2469,24938.0
2016-04-20 10:10:00,97.2,97.23,96.99,97.02,23499.0,88.2016,88.2288,88.011,88.0382,23499.0
2016-04-20 10:15:00,97.0,97.05,96.33,96.61,33290.0,88.0201,88.0654,87.4121,87.6662,33290.0
2016-04-20 10:20:00,96.61,96.89,96.32,96.89,15885.0,87.6662,87.9203,87.403,87.9203,15885.0
2016-04-20 10:25:00,96.92,96.92,96.64,96.7,8850.0,87.9475,87.9475,87.6934,87.7478,8850.0
2016-04-20 10:30:00,96.71,96.79,96.29,96.4,17158.0,87.7569,87.8295,87.3758,87.4756,17158.0
2016-04-20 10:35:00,96.43,96.77,96.43,96.56,25607.0,87.5028,87.8114,87.5028,87.6208,25607.0
2016-04-20 10:40:00,96.58,96.77,96.36,96.51,8486.0,87.639,87.8114,87.4393,87.5754,8486.0
2016-04-20 10:45:00,96.53,96.65,96.44,96.44,14984.0,87.5936,87.7025,87.5119,87.5119,14984.0
2016-04-20 10:50:00,96.43,96.44,96.26,96.31,13379.0,87.5028,87.5119,87.3486,87.394,13379.0
2016-04-20 10:55:00,96.31,96.49,96.23,96.23,18249.0,87.394,87.5573,87.3214,87.3214,18249.0
2016-04-20 11:00:00,96.26,96.38,96.12,96.18,29375.0,87.3486,87.4575,87.2215,87.276,29375.0
2016-04-20 11:05:00,96.18,96.37,96.07,96.18,21285.0,87.276,87.4484,87.1762,87.276,21285.0
2016-04-20 11:10:00,96.14,96.28,95.96,96.01,19649.0,87.2397,87.3667,87.0764,87.1217,19649.0
2016-04-20 11:15:00,96.02,96.21,95.99,96.15,7314.0,87.1308,87.3032,87.1036,87.2488,7314.0
2016-04-20 11:20:00,96.14,96.3,96.06,96.08,12541.0,87.2397,87.3849,87.1671,87.1852,12541.0
2016-04-20 11:25:00,96.04,96.14,95.91,95.95,14230.0,87.1489,87.2397,87.031,87.0673,14230.0
2016-04-20 11:30:00,95.96,95.96,95.62,95.81,44874.0,87.0764,87.0764,86.7678,86.9402,44874.0
2016-04-20 11:35:00,95.83,95.84,95.39,95.43,19327.0,86.9584,86.9675,86.5591,86.5954,19327.0
2016-04-20 11:40:00,95.42,95.52,95.28,95.45,11972.0,86.5863,86.6771,86.4593,86.6136,11972.0
2016-04-20 11:45:00,95.49,95.57,95.33,95.39,11991.0,86.6499,86.7225,86.5047,86.5591,11991.0
2016-04-20 11:50:00,95.38,95.78,95.37,95.74,19670.0,86.55,86.913,86.541,86.8767,19670.0
2016-04-20 11:55:00,95.71,95.74,95.56,95.64,9259.0,86.8495,86.8767,86.7134,86.786,9259.0
2016-04-20 12:00:00,95.65,95.69,95.5,95.54,11201.0,86.7951,86.8313,86.6589,86.6952,11201.0
2016-04-20 12:05:00,95.55,95.68,95.52,95.57,5350.0,86.7043,86.8223,86.6771,86.7225,5350.0
2016-04-20 12:10:00,95.6,95.61,95.32,95.44,9908.0,86.7497,86.7588,86.4956,86.6045,9908.0
2016-04-20 12:15:00,95.45,95.45,95.32,95.39,12904.0,86.6136,86.6136,86.4956,86.5591,12904.0
2016-04-20 12:20:00,95.38,95.42,95.13,95.15,10319.0,86.55,86.5863,86.3232,86.3413,10319.0
2016-04-20 12:25:00,95.16,95.34,95.16,95.24,10065.0,86.3504,86.5138,86.3504,86.423,10065.0
2016-04-20 12:30:00,95.3,95.6,95.3,95.6,4370.0,86.4775,86.7497,86.4775,86.7497,4370.0
2016-04-20 12:35:00,95.66,95.67,95.41,95.49,5249.0,86.8041,86.8132,86.5773,86.6499,5249.0
2016-04-20 12:40:00,95.6,95.96,95.54,95.91,15340.0,86.7497,87.0764,86.6952,87.031,15340.0
2016-04-20 12:45:00,95.9,96.05,95.88,96.04,3004.0,87.0219,87.158,87.0038,87.1489,3004.0
2016-04-20 12:50:00,95.98,96.28,95.87,96.1,9451.0,87.0945,87.3667,86.9947,87.2034,9451.0
2016-04-20 12:55:00,96.14,96.3,96.02,96.1,4024.0,87.2397,87.3849,87.1308,87.2034,4024.0
2016-04-20 13:00:00,96.1,96.19,95.92,95.99,4225.0,87.2034,87.2851,87.0401,87.1036,4225.0
2016-04-20 13:05:00,96.0,96.26,95.96,96.24,5700.0,87.1127,87.3486,87.0764,87.3304,5700.0
2016-04-20 13:10:00,96.2,96.51,96.2,96.51,16746.0,87.2941,87.5754,87.2941,87.5754,16746.0
2016-04-20 13:15:00,96.52,96.55,96.4,96.52,8585.0,87.5845,87.6117,87.4756,87.5845,8585.0
2016-04-20 13:20:00,96.52,96.52,96.39,96.47,5000.0,87.5845,87.5845,87.4665,87.5391,5000.0
2016-04-20 13:25:00,96.47,96.54,96.38,96.45,6546.0,87.5391,87.6027,87.4575,87.521,6546.0
2016-04-20 13:30:00,96.5,96.5,96.26,96.42,10045.0,87.5664,87.5664,87.3486,87.4938,10045.0
2016-04-20 13:35:00,96.43,96.5,96.4,96.45,3708.0,87.5028,87.5664,87.4756,87.521,3708.0
2016-04-20 13:40:00,96.45,96.51,96.43,96.44,2900.0,87.521,87.5754,87.5028,87.5119,2900.0
2016-04-20 13:45:00,96.46,96.54,96.42,96.51,6395.0,87.5301,87.6027,87.4938,87.5754,6395.0
2016-04-20 13:50:00,96.52,96.67,96.5,96.65,8283.0,87.5845,87.7206,87.5664,87.7025,8283.0
2016-04-20 13:55:00,96.7,96.83,96.69,96.82,19636.0,87.7478,87.8658,87.7388,87.8567,19636.0
2016-04-20 14:00:00,96.79,96.85,96.75,96.84,15441.0,87.8295,87.884,87.7932,87.8749,15441.0
2016-04-20 14:05:00,96.78,97.0,96.74,96.94,9519.0,87.8204,88.0201,87.7841,87.9656,9519.0
2016-04-20 14:10:00,96.99,97.11,96.93,97.06,6132.0,88.011,88.1199,87.9566,88.0745,6132.0
2016-04-20 14:15:00,97.06,97.11,97.04,97.11,2700.0,88.0745,88.1199,88.0564,88.1199,2700.0
2016-04-20 14:20:00,97.13,97.27,97.1,97.17,17327.0,88.138,88.2651,88.1108,88.1743,17327.0
2016-04-20 14:25:00,97.17,97.21,96.94,96.94,9112.0,88.1743,88.2106,87.9656,87.9656,9112.0
2016-04-20 14:30:00,96.99,97.24,96.95,97.2,7400.0,88.011,88.2379,87.9747,88.2016,7400.0
2016-04-20 14:35:00,97.19,97.27,97.15,97.19,12898.0,88.1925,88.2651,88.1562,88.1925,12898.0
2016-04-20 14:40:00,97.24,97.26,97.1,97.13,11435.0,88.2379,88.256,88.1108,88.138,11435.0
2016-04-20 14:45:00,97.13,97.21,97.12,97.14,4700.0,88.138,88.2106,88.129,88.1471,4700.0
2016-04-20 14:50:00,97.13,97.22,97.13,97.18,6750.0,88.138,88.2197,88.138,88.1834,6750.0
2016-04-20 14:55:00,97.2,97.23,97.04,97.1,13152.0,88.2016,88.2288,88.0564,88.1108,13152.0
2016-04-20 15:00:00,97.1,97.17,97.1,97.15,9508.0,88.1108,88.1743,88.1108,88.1562,9508.0
2016-04-20 15:05:00,97.16,97.2,97.14,97.18,6079.0,88.1653,88.2016,88.1471,88.1834,6079.0
2016-04-20 15:10:00,97.17,97.19,96.81,96.85,22558.0,88.1743,88.1925,87.8477,87.884,22558.0
2016-04-20 15:15:00,96.79,96.96,96.79,96.96,27017.0,87.8295,87.9838,87.8295,87.9838,27017.0
2016-04-20 15:20:00,96.96,96.98,96.78,96.84,10864.0,87.9838,88.0019,87.8204,87.8749,10864.0
2016-04-20 15:25:00,96.85,97.0,96.84,96.94,26853.0,87.884,88.0201,87.8749,87.9656,26853.0
2016-04-20 15:30:00,96.95,96.97,96.51,96.51,17319.0,87.9747,87.9929,87.5754,87.5754,17319.0
2016-04-20 15:35:00,96.58,96.71,96.55,96.65,14109.0,87.639,87.7569,87.6117,87.7025,14109.0
2016-04-20 15:40:00,96.66,96.66,96.45,96.49,15152.0,87.7116,87.7116,87.521,87.5573,15152.0
2016-04-20 15:45:00,96.48,96.49,96.4,96.47,12775.0,87.5482,87.5573,87.4756,87.5391,12775.0
2016-04-20 15:50:00,96.45,96.55,96.44,96.45,16914.0,87.521,87.6117,87.5119,87.521,16914.0
2016-04-20 15:55:00,96.44,96.57,96.36,96.44,33892.0,87.5119,87.6299,87.4393,87.5119,33892.0
2016-04-21 09:30:00,97.24,97.24,96.84,97.08,51570.0,88.2379,88.2379,87.8749,88.0927,51570.0
2016-04-21 09:35:00,97.03,97.04,96.76,97.04,17608.0,88.0473,88.0564,87.8023,88.0564,17608.0
2016-04-21 09:40:00,97.02,97.02,96.66,96.68,8183.0,88.0382,88.0382,87.7116,87.7297,8183.0
2016-04-21 09:45:00,96.62,96.69,96.37,96.38,12800.0,87.6753,87.7388,87.4484,87.4575,12800.0
2016-04-21 09:50:00,96.39,96.47,96.33,96.38,5656.0,87.4665,87.5391,87.4121,87.4575,5656.0
2016-04-21 09:55:00,96.33,96.34,96.16,96.25,18248.0,87.4121,87.4212,87.2578,87.3395,18248.0
2016-04-21 10:00:00,96.3,96.38,96.25,96.37,9144.0,87.3849,87.4575,87.3395,87.4484,9144.0
2016-04-21 10:05:00,96.32,96.42,96.29,96.42,7456.0,87.403,87.4938,87.3758,87.4938,7456.0
2016-04-21 10:10:00,96.41,96.41,96.28,96.34,6127.0,87.4847,87.4847,87.3667,87.4212,6127.0
2016-04-21 10:15:00,96.29,96.29,96.01,96.13,13858.0,87.3758,87.3758,87.1217,87.2306,13858.0
2016-04-21 10:20:00,96.14,96.15,96.05,96.12,4045.0,87.2397,87.2488,87.158,87.2215,4045.0
2016-04-21 10:25:00,96.13,96.17,96.0,96.03,8242.0,87.2306,87.2669,87.1127,87.1399,8242.0
2016-04-21 10:30:00,96.03,96.09,95.92,96.08,16111.0,87.1399,87.1943,87.0401,87.1852,16111.0
2016-04-21 10:35:00,96.1,96.51,96.09,96.46,9422.0,87.2034,87.5754,87.1943,87.5301,9422.0
2016-04-21 10:40:00,96.43,96.45,96.15,96.24,11592.0,87.5028,87.521,87.2488,87.3304,11592.0
2016-04-21 10:45:00,96.25,96.34,96.1,96.34,22630.0,87.3395,87.4212,87.2034,87.4212,22630.0
2016-04-21 10:50:00,96.35,96.36,96.26,96.26,13356.0,87.4302,87.4393,87.3486,87.3486,13356.0
2016-04-21 10:55:00,96.26,96.33,96.19,96.25,10290.0,87.3486,87.4121,87.2851,87.3395,10290.0
2016-04-21 11:00:00,96.2,96.51,96.19,96.37,16931.0,87.2941,87.5754,87.2851,87.4484,16931.0
2016-04-21 11:05:00,96.38,96.38,96.16,96.16,14707.0,87.4575,87.4575,87.2578,87.2578,14707.0
2016-04-21 11:10:00,96.16,96.28,96.11,96.19,13330.0,87.2578,87.3667,87.2125,87.2851,13330.0
2016-04-21 11:15:00,96.17,96.17,96.06,96.1,19885.0,87.2669,87.2669,87.1671,87.2034,19885.0
2016-04-21 11:20:00,96.09,96.18,96.05,96.18,4876.0,87.1943,87.276,87.158,87.276,4876.0
2016-04-21 11:25:00,96.16,96.19,96.11,96.16,1100.0,87.2578,87.2851,87.2125,87.2578,1100.0
2016-04-21 11:30:00,96.16,96.16,96.03,96.08,30700.0,87.2578,87.2578,87.1399,87.1852,30700.0
2016-04-21 11:35:00,95.93,95.93,95.8,95.8,2403.0,87.0491,87.0491,86.9312,86.9312,2403.0
2016-04-21 11:40:00,95.76,95.76,95.65,95.68,7364.0,86.8949,86.8949,86.7951,86.8223,7364.0
2016-04-21 11:45:00,95.69,95.69,95.52,95.56,4150.0,86.8313,86.8313,86.6771,86.7134,4150.0
2016-04-21 11:50:00,95.55,95.7,95.51,95.63,2815.0,86.7043,86.8404,86.668,86.7769,2815.0
2016-04-21 11:55:00,95.64,95.71,95.58,95.62,3894.0,86.786,86.8495,86.7315,86.7678,3894.0
2016-04-21 12:00:00,95.62,95.74,95.51,95.71,4599.0,86.7678,86.8767,86.668,86.8495,4599.0
2016-04-21 12:05:00,95.75,95.83,95.73,95.83,1100.0,86.8858,86.9584,86.8676,86.9584,1100.0
2016-04-21 12:10:00,95.78,95.82,95.78,95.82,500.0,86.913,86.9493,86.913,86.9493,500.0
2016-04-21 12:15:00,95.8,95.99,95.8,95.99,4885.0,86.9312,87.1036,86.9312,87.1036,4885.0
2016-04-21 12:20:00,95.92,95.97,95.92,95.97,200.0,87.0401,87.0854,87.0401,87.0854,200.0
2016-04-21 12:25:00,95.96,95.96,95.96,95.96,200.0,87.0764,87.0764,87.0764,87.0764,200.0
2016-04-21 12:30:00,95.92,96.0,95.92,95.97,600.0,87.0401,87.1127,87.0401,87.0854,600.0
2016-04-21 12:35:00,95.99,95.99,95.88,95.88,1400.0,87.1036,87.1036,87.0038,87.0038,1400.0
2016-04-21 12:40:00,95.92,95.96,95.91,95.96,900.0,87.0401,87.0764,87.031,87.0764,900.0
2016-04-21 12:45:00,95.98,96.0,95.98,96.0,200.0,87.0945,87.1127,87.0945,87.1127,200.0
2016-04-21 12:50:00,95.91,95.99,95.91,95.98,700.0,87.031,87.1036,87.031,87.0945,700.0
2016-04-21 12:55:00,95.99,96.0,95.98,95.98,600.0,87.1036,87.1127,87.0945,87.0945,600.0
2016-04-21 13:00:00,95.93,96.04,95.93,95.99,2590.0,87.0491,87.1489,87.0491,87.1036,2590.0
2016-04-21 13:05:00,95.99,95.99,95.99,95.99,0.0,87.1036,87.1036,87.1036,87.1036,0.0
2016-04-21 13:10:00,95.87,95.93,95.87,95.9,800.0,86.9947,87.0491,86.9947,87.0219,800.0
2016-04-21 13:15:00,95.93,95.98,95.93,95.98,1000.0,87.0491,87.0945,87.0491,87.0945,1000.0
2016-04-21 13:20:00,95.96,96.07,95.95,96.07,2800.0,87.0764,87.1762,87.0673,87.1762,2800.0
2016-04-21 13:25:00,96.03,96.03,95.99,96.02,900.0,87.1399,87.1399,87.1036,87.1308,900.0
2016-04-21 13:30:00,95.96,96.0,95.96,95.97,1700.0,87.0764,87.1127,87.0764,87.0854,1700.0
2016-04-21 13:35:00,96.02,96.22,96.02,96.12,5200.0,87.1308,87.3123,87.1308,87.2215,5200.0
2016-04-21 13:40:00,96.11,96.2,96.11,96.19,2996.0,87.2125,87.2941,87.2125,87.2851,2996.0
2016-04-21 13:45:00,96.14,96.14,96.08,96.11,2200.0,87.2397,87.2397,87.1852,87.2125,2200.0
2016-04-21 13:50:00,96.13,96.13,96.04,96.09,1712.0,87.2306,87.2306,87.1489,87.1943,1712.0
2016-04-21 13:55:00,96.08,96.09,96.08,96.09,300.0,87.1852,87.1943,87.1852,87.1943,300.0
2016-04-21 14:00:00,96.1,96.12,96.05,96.08,1100.0,87.2034,87.2215,87.158,87.1852,1100.0
2016-04-21 14:05:00,96.04,96.12,96.03,96.09,1900.0,87.1489,87.2215,87.1399,87.1943,1900.0
2016-04-21 14:10:00,96.05,96.1,96.04,96.08,2622.0,87.158,87.2034,87.1489,87.1852,2622.0
2016-04-21 14:15:00,96.13,96.15,96.06,96.1,1900.0,87.2306,87.2488,87.1671,87.2034,1900.0
2016-04-21 14:20:00,96.1,96.13,96.09,96.13,600.0,87.2034,87.2306,87.1943,87.2306,600.0
2016-04-21 14:25:00,96.07,96.13,96.06,96.13,2800.0,87.1762,87.2306,87.1671,87.2306,2800.0
2016-04-21 14:30:00,96.1,96.1,96.01,96.03,3600.0,87.2034,87.2034,87.1217,87.1399,3600.0
2016-04-21 14:35:00,96.0,96.02,95.88,95.92,3018.0,87.1127,87.1308,87.0038,87.0401,3018.0
2016-04-21 14:40:00,95.92,95.95,95.85,95.95,5486.0,87.0401,87.0673,86.9765,87.0673,5486.0
2016-04-21 14:45:00,95.95,95.97,95.9,95.94,7200.0,87.0673,87.0854,87.0219,87.0582,7200.0
2016-04-21 14:50:00,95.98,96.05,95.91,95.92,8054.0,87.0945,87.158,87.031,87.0401,8054.0
2016-04-21 14:55:00,95.92,96.03,95.91,96.03,4200.0,87.0401,87.1399,87.031,87.1399,4200.0
2016-04-21 15:00:00,96.08,96.13,96.06,96.11,2200.0,87.1852,87.2306,87.1671,87.2125,2200.0
2016-04-21 15:05:00,96.14,96.2,96.13,96.13,898.0,87.2397,87.2941,87.2306,87.2306,898.0
2016-04-21 15:10:00,96.14,96.14,96.03,96.05,1000.0,87.2397,87.2397,87.1399,87.158,1000.0
2016-04-21 15:15:00,96.05,96.1,95.99,95.99,1407.0,87.158,87.2034,87.1036,87.1036,1407.0
2016-04-21 15:20:00,96.01,96.06,96.01,96.02,1092.0,87.1217,87.1671,87.1217,87.1308,1092.0
2016-04-21 15:25:00,96.04,96.04,95.96,95.96,1300.0,87.1489,87.1489,87.0764,87.0764,1300.0
2016-04-21 15:30:00,95.96,95.99,95.9,95.9,7400.0,87.0764,87.1036,87.0219,87.0219,7400.0
2016-04-21 15:35:00,95.94,95.94,95.78,95.81,6528.0,87.0582,87.0582,86.913,86.9402,6528.0
2016-04-21 15:40:00,95.82,95.88,95.8,95.86,3600.0,86.9493,87.0038,86.9312,86.9856,3600.0
2016-04-21 15:45:00,95.84,95.88,95.8,95.88,8577.0,86.9675,87.0038,86.9312,87.0038,8577.0
2016-04-21 15:50:00,95.85,95.88,95.8,95.81,5165.0,86.9765,87.0038,86.9312,86.9402,5165.0
2016-04-21 15:55:00,95.81,95.91,95.79,95.83,16862.0,86.9402,87.031,86.9221,86.9584,16862.0
2016-04-22 09:30:00,95.73,95.86,95.68,95.86,10451.0,86.8676,86.9856,86.8223,86.9856,10451.0
2016-04-22 09:35:00,95.88,96.1,95.86,96.05,15142.0,87.0038,87.2034,86.9856,87.158,15142.0
2016-04-22 09:40:00,96.08,96.15,96.0,96.15,5618.0,87.1852,87.2488,87.1127,87.2488,5618.0
2016-04-22 09:45:00,96.1,96.21,96.06,96.16,7743.0,87.2034,87.3032,87.1671,87.2578,7743.0
2016-04-22 09:50:00,96.18,96.25,96.14,96.16,10386.0,87.276,87.3395,87.2397,87.2578,10386.0
2016-04-22 09:55:00,96.18,96.33,96.16,96.33,1600.0,87.276,87.4121,87.2578,87.4121,1600.0
2016-04-22 10:00:00,96.46,96.47,96.27,96.28,2500.0,87.5301,87.5391,87.3577,87.3667,2500.0
2016-04-22 10:05:00,96.37,96.4,96.26,96.28,2520.0,87.4484,87.4756,87.3486,87.3667,2520.0
2016-04-22 10:10:00,96.3,96.3,96.19,96.23,3368.0,87.3849,87.3849,87.2851,87.3214,3368.0
2016-04-22 10:15:00,96.3,96.31,96.21,96.21,1700.0,87.3849,87.394,87.3032,87.3032,1700.0
2016-04-22 10:20:00,96.16,96.24,96.12,96.2,4625.0,87.2578,87.3304,87.2215,87.2941,4625.0
2016-04-22 10:25:00,96.18,96.26,96.17,96.17,3140.0,87.276,87.3486,87.2669,87.2669,3140.0
2016-04-22 10:30:00,96.25,96.31,96.23,96.24,2796.0,87.3395,87.394,87.3214,87.3304,2796.0
2016-04-22 10:35:00,96.28,96.28,96.06,96.06,1700.0,87.3667,87.3667,87.1671,87.1671,1700.0
2016-04-22 10:40:00,96.06,96.06,95.83,95.85,5319.0,87.1671,87.1671,86.9584,86.9765,5319.0
2016-04-22 10:45:00,95.84,95.87,95.79,95.83,1150.0,86.9675,86.9947,86.9221,86.9584,1150.0
2016-04-22 10:50:00,95.83,95.87,95.76,95.87,2088.0,86.9584,86.9947,86.8949,86.9947,2088.0
2016-04-22 10:55:00,95.94,95.94,95.78,95.78,2305.0,87.0582,87.0582,86.913,86.913,2305.0
2016-04-22 11:00:00,95.77,95.83,95.72,95.83,2495.0,86.9039,86.9584,86.8586,86.9584,2495.0
2016-04-22 11:05:00,95.81,95.9,95.79,95.85,8440.0,86.9402,87.0219,86.9221,86.9765,8440.0
2016-04-22 11:10:00,95.85,95.96,95.83,95.92,4300.0,86.9765,87.0764,86.9584,87.0401,4300.0
2016-04-22 11:15:00,95.95,95.97,95.78,95.86,6002.0,87.0673,87.0854,86.913,86.9856,6002.0
2016-04-22 11:20:00,95.86,95.87,95.79,95.79,2902.0,86.9856,86.9947,86.9221,86.9221,2902.0
2016-04-22 11:25:00,95.77,95.83,95.72,95.77,1802.0,86.9039,86.9584,86.8586,86.9039,1802.0
2016-04-22 11:30:00,95.77,95.93,95.76,95.87,7790.0,86.9039,87.0491,86.8949,86.9947,7790.0
2016-04-22 11:35:00,95.91,95.91,95.81,95.81,1200.0,87.031,87.031,86.9402,86.9402,1200.0
2016-04-22 11:40:00,95.79,95.79,95.71,95.76,800.0,86.9221,86.9221,86.8495,86.8949,800.0
2016-04-22 11:45:00,95.74,95.78,95.73,95.74,1932.0,86.8767,86.913,86.8676,86.8767,1932.0
2016-04-22 11:50:00,95.79,95.79,95.63,95.71,2600.0,86.9221,86.9221,86.7769,86.8495,2600.0
2016-04-22 11:55:00,95.67,95.75,95.64,95.75,900.0,86.8132,86.8858,86.786,86.8858,900.0
2016-04-22 12:00:00,95.77,95.77,95.73,95.74,500.0,86.9039,86.9039,86.8676,86.8767,500.0
2016-04-22 12:05:00,95.71,95.71,95.59,95.59,1100.0,86.8495,86.8495,86.7406,86.7406,1100.0
2016-04-22 12:10:00,95.7,95.71,95.59,95.59,500.0,86.8404,86.8495,86.7406,86.7406,500.0
2016-04-22 12:15:00,95.56,95.56,95.56,95.56,100.0,86.7134,86.7134,86.7134,86.7134,100.0
2016-04-22 12:20:00,95.56,95.6,95.5,95.5,600.0,86.7134,86.7497,86.6589,86.6589,600.0
2016-04-22 12:25:00,95.55,95.55,95.45,95.45,700.0,86.7043,86.7043,86.6136,86.6136,700.0
2016-04-22 12:30:00,95.46,95.51,95.46,95.5,700.0,86.6226,86.668,86.6226,86.6589,700.0
2016-04-22 12:35:00,95.45,95.5,95.41,95.48,1400.0,86.6136,86.6589,86.5773,86.6408,1400.0
2016-04-22 12:40:00,95.48,95.48,95.48,95.48,0.0,86.6408,86.6408,86.6408,86.6408,0.0
2016-04-22 12:45:00,95.49,95.49,95.35,95.35,320.0,86.6499,86.6499,86.5228,86.5228,320.0
2016-04-22 12:50:00,95.37,95.4,95.32,95.39,600.0,86.541,86.5682,86.4956,86.5591,600.0
2016-04-22 12:55:00,95.48,95.5,95.47,95.48,730.0,86.6408,86.6589,86.6317,86.6408,730.0
2016-04-22 13:00:00,95.51,95.59,95.51,95.59,400.0,86.668,86.7406,86.668,86.7406,400.0
2016-04-22 13:05:00,95.61,95.61,95.59,95.59,200.0,86.7588,86.7588,86.7406,86.7406,200.0
2016-04-22 13:10:00,95.63,95.64,95.6,95.6,800.0,86.7769,86.786,86.7497,86.7497,800.0
2016-04-22 13:15:00,95.55,95.55,95.51,95.51,800.0,86.7043,86.7043,86.668,86.668,800.0
2016-04-22 13:20:00,95.48,95.49,95.48,95.49,200.0,86.6408,86.6499,86.6408,86.6499,200.0
2016-04-22 13:25:00,95.52,95.52,95.43,95.45,1350.0,86.6771,86.6771,86.5954,86.6136,1350.0
2016-04-22 13:30:00,95.47,95.49,95.43,95.49,1928.0,86.6317,86.6499,86.5954,86.6499,1928.0
2016-04-22 13:35:00,95.52,95.57,95.52,95.54,600.0,86.6771,86.7225,86.6771,86.6952,600.0
2016-04-22 13:40:00,95.53,95.64,95.5,95.64,800.0,86.6862,86.786,86.6589,86.786,800.0
2016-04-22 13:45:00,95.68,95.73,95.62,95.67,2800.0,86.8223,86.8676,86.7678,86.8132,2800.0
2016-04-22 13:50:00,95.71,95.72,95.64,95.7,1900.0,86.8495,86.8586,86.786,86.8404,1900.0
2016-04-22 13:55:00,95.68,95.68,95.62,95.62,607.0,86.8223,86.8223,86.7678,86.7678,607.0
2016-04-22 14:00:00,95.58,95.7,95.58,95.7,600.0,86.7315,86.8404,86.7315,86.8404,600.0
2016-04-22 14:05:00,95.65,95.65,95.59,95.6,600.0,86.7951,86.7951,86.7406,86.7497,600.0
2016-04-22 14:10:00,95.57,95.57,95.52,95.52,1592.0,86.7225,86.7225,86.6771,86.6771,1592.0
2016-04-22 14:15:00,95.52,95.65,95.47,95.65,2200.0,86.6771,86.7951,86.6317,86.7951,2200.0
2016-04-22 14:20:00,95.67,95.73,95.67,95.7,817.0,86.8132,86.8676,86.8132,86.8404,817.0
2016-04-22 14:25:00,95.78,95.83,95.76,95.76,1450.0,86.913,86.9584,86.8949,86.8949,1450.0
2016-04-22 14:30:00,95.8,95.85,95.76,95.8,3000.0,86.9312,86.9765,86.8949,86.9312,3000.0
2016-04-22 14:35:00,95.77,95.86,95.77,95.81,2800.0,86.9039,86.9856,86.9039,86.9402,2800.0
2016-04-22 14:40:00,95.84,95.88,95.82,95.86,2500.0,86.9675,87.0038,86.9493,86.9856,2500.0
2016-04-22 14:45:00,95.83,95.84,95.77,95.77,1100.0,86.9584,86.9675,86.9039,86.9039,1100.0
2016-04-22 14:50:00,95.76,95.81,95.76,95.79,6200.0,86.8949,86.9402,86.8949,86.9221,6200.0
2016-04-22 14:55:00,95.79,95.83,95.77,95.83,1500.0,86.9221,86.9584,86.9039,86.9584,1500.0
2016-04-22 15:00:00,95.79,95.79,95.7,95.76,1200.0,86.9221,86.9221,86.8404,86.8949,1200.0
2016-04-22 15:05:00,95.78,95.8,95.78,95.8,200.0,86.913,86.9312,86.913,86.9312,200.0
2016-04-22 15:10:00,95.82,95.89,95.8,95.84,6624.0,86.9493,87.0128,86.9312,86.9675,6624.0
2016-04-22 15:15:00,95.87,95.87,95.82,95.87,550.0,86.9947,86.9947,86.9493,86.9947,550.0
2016-04-22 15:20:00,95.83,95.84,95.73,95.76,5181.0,86.9584,86.9675,86.8676,86.8949,5181.0
2016-04-22 15:25:00,95.78,95.85,95.77,95.82,4082.0,86.913,86.9765,86.9039,86.9493,4082.0
2016-04-22 15:30:00,95.81,95.82,95.74,95.74,2756.0,86.9402,86.9493,86.8767,86.8767,2756.0
2016-04-22 15:35:00,95.72,95.78,95.71,95.71,2200.0,86.8586,86.913,86.8495,86.8495,2200.0
2016-04-22 15:40:00,95.71,95.78,95.71,95.71,6900.0,86.8495,86.913,86.8495,86.8495,6900.0
2016-04-22 15:45:00,95.72,95.81,95.69,95.81,4899.0,86.8586,86.9402,86.8313,86.9402,4899.0
2016-04-22 15:50:00,95.78,95.8,95.74,95.76,5562.0,86.913,86.9312,86.8767,86.8949,5562.0
2016-04-22 15:55:00,95.79,95.88,95.78,95.87,12339.0,86.9221,87.0038,86.913,86.9947,12339.0
2016-04-25 09:30:00,96.3,96.38,96.18,96.36,25000.0,87.3849,87.4575,87.276,87.4393,25000.0
2016-04-25 09:35:00,96.39,96.44,96.32,96.35,12069.0,87.4665,87.5119,87.403,87.4302,12069.0
2016-04-25 09:40:00,96.32,96.41,96.31,96.34,10058.0,87.403,87.4847,87.394,87.4212,10058.0
2016-04-25 09:45:00,96.38,96.43,96.32,96.4,10003.0,87.4575,87.5028,87.403,87.4756,10003.0
2016-04-25 09:50:00,96.28,96.33,96.21,96.25,3792.0,87.3667,87.4121,87.3032,87.3395,3792.0
2016-04-25 09:55:00,96.26,96.4,96.22,96.32,600.0,87.3486,87.4756,87.3123,87.403,600.0
2016-04-25 10:00:00,96.37,96.47,96.3,96.42,2427.0,87.4484,87.5391,87.3849,87.4938,2427.0
2016-04-25 10:05:00,96.37,96.37,96.16,96.24,3688.0,87.4484,87.4484,87.2578,87.3304,3688.0
2016-04-25 10:10:00,96.23,96.28,96.21,96.24,2003.0,87.3214,87.3667,87.3032,87.3304,2003.0
2016-04-25 10:15:00,96.2,96.25,96.18,96.21,5820.0,87.2941,87.3395,87.276,87.3032,5820.0
2016-04-25 10:20:00,96.18,96.22,96.14,96.2,1928.0,87.276,87.3123,87.2397,87.2941,1928.0
2016-04-25 10:25:00,96.17,96.23,96.15,96.21,3944.0,87.2669,87.3214,87.2488,87.3032,3944.0
2016-04-25 10:30:00,96.17,96.19,96.14,96.18,3905.0,87.2669,87.2851,87.2397,87.276,3905.0
2016-04-25 10:35:00,96.21,96.3,96.2,96.27,4172.0,87.3032,87.3849,87.2941,87.3577,4172.0
2016-04-25 10:40:00,96.25,96.32,96.24,96.27,1296.0,87.3395,87.403,87.3304,87.3577,1296.0
2016-04-25 10:45:00,96.29,96.45,96.29,96.41,2731.0,87.3758,87.521,87.3758,87.4847,2731.0
2016-04-25 10:50:00,96.43,96.43,96.32,96.4,11454.0,87.5028,87.5028,87.403,87.4756,11454.0
2016-04-25 10:55:00,96.44,96.46,96.4,96.4,800.0,87.5119,87.5301,87.4756,87.4756,800.0
2016-04-25 11:00:00,96.43,96.52,96.43,96.5,1616.0,87.5028,87.5845,87.5028,87.5664,1616.0
2016-04-25 11:05:00,96.46,96.5,96.29,96.29,3600.0,87.5301,87.5664,87.3758,87.3758,3600.0
2016-04-25 11:10:00,96.3,96.45,96.3,96.42,1238.0,87.3849,87.521,87.3849,87.4938,1238.0
2016-04-25 11:15:00,96.39,96.46,96.35,96.35,3279.0,87.4665,87.5301,87.4302,87.4302,3279.0
2016-04-25 11:20:00,96.31,96.4,96.3,96.32,2532.0,87.394,87.4756,87.3849,87.403,2532.0
2016-04-25 11:25:00,96.33,96.37,96.28,96.34,1500.0,87.4121,87.4484,87.3667,87.4212,1500.0
2016-04-25 11:30:00,96.41,96.43,96.21,96.22,2782.0,87.4847,87.5028,87.3032,87.3123,2782.0
2016-04-25 11:35:00,96.21,96.27,96.1,96.12,2767.0,87.3032,87.3577,87.2034,87.2215,2767.0
2016-04-25 11:40:00,96.13,96.13,96.12,96.12,200.0,87.2306,87.2306,87.2215,87.2215,200.0
2016-04-25 11:45:00,96.04,96.04,96.04,96.04,200.0,87.1489,87.1489,87.1489,87.1489,200.0
2016-04-25 11:50:00,96.05,96.11,96.05,96.11,500.0,87.158,87.2125,87.158,87.2125,500.0
2016-04-25 11:55:00,96.07,96.16,96.07,96.11,1300.0,87.1762,87.2578,87.1762,87.2125,1300.0
2016-04-25 12:00:00,96.04,96.08,96.02,96.06,900.0,87.1489,87.1852,87.1308,87.1671,900.0
2016-04-25 12:05:00,96.05,96.05,96.05,96.05,100.0,87.158,87.158,87.158,87.158,100.0
2016-04-25 12:10:00,95.99,96.04,95.99,96.01,500.0,87.1036,87.1489,87.1036,87.1217,500.0
2016-04-25 12:15:00,96.01,96.01,96.01,96.01,0.0,87.1217,87.1217,87.1217,87.1217,0.0
2016-04-25 12:20:00,96.04,96.09,96.04,96.05,300.0,87.1489,87.1943,87.1489,87.158,300.0
2016-04-25 12:25:00,96.02,96.08,96.02,96.08,650.0,87.1308,87.1852,87.1308,87.1852,650.0
2016-04-25 12:30:00,96.16,96.16,96.16,96.16,100.0,87.2578,87.2578,87.2578,87.2578,100.0
2016-04-25 12:35:00,96.17,96.18,96.17,96.18,300.0,87.2669,87.276,87.2669,87.276,300.0
2016-04-25 12:40:00,96.14,96.14,96.05,96.05,788.0,87.2397,87.2397,87.158,87.158,788.0
2016-04-25 12:45:00,96.06,96.09,96.06,96.09,300.0,87.1671,87.1943,87.1671,87.1943,300.0
2016-04-25 12:50:00,96.16,96.34,96.16,96.34,1000.0,87.2578,87.4212,87.2578,87.4212,1000.0
2016-04-25 12:55:00,96.3,96.35,96.21,96.22,1962.0,87.3849,87.4302,87.3032,87.3123,1962.0
2016-04-25 13:00:00,96.16,96.23,96.16,96.21,1100.0,87.2578,87.3214,87.2578,87.3032,1100.0
2016-04-25 13:05:00,96.13,96.13,96.13,96.13,200.0,87.2306,87.2306,87.2306,87.2306,200.0
2016-04-25 13:10:00,96.12,96.29,96.12,96.29,1100.0,87.2215,87.3758,87.2215,87.3758,1100.0
2016-04-25 13:15:00,96.31,96.32,96.29,96.29,300.0,87.394,87.403,87.3758,87.3758,300.0
2016-04-25 13:20:00,96.3,96.32,96.2,96.2,1280.0,87.3849,87.403,87.2941,87.2941,1280.0
2016-04-25 13:25:00,96.2,96.35,96.2,96.34,4545.0,87.2941,87.4302,87.2941,87.4212,4545.0
2016-04-25 13:30:00,96.24,96.27,96.24,96.26,600.0,87.3304,87.3577,87.3304,87.3486,600.0
2016-04-25 13:35:00,96.27,96.35,96.27,96.34,2600.0,87.3577,87.4302,87.3577,87.4212,2600.0
2016-04-25 13:40:00,96.33,96.33,96.3,96.33,1110.0,87.4121,87.4121,87.3849,87.4121,1110.0
2016-04-25 13:45:00,96.33,96.33,96.33,96.33,0.0,87.4121,87.4121,87.4121,87.4121,0.0
2016-04-25 13:50:00,96.23,96.26,96.18,96.18,1515.0,87.3214,87.3486,87.276,87.276,1515.0
2016-04-25 13:55:00,96.17,96.29,96.17,96.24,1300.0,87.2669,87.3758,87.2669,87.3304,1300.0
2016-04-25 14:00:00,96.24,96.27,96.23,96.25,1400.0,87.3304,87.3577,87.3214,87.3395,1400.0
2016-04-25 14:05:00,96.17,96.17,96.12,96.12,200.0,87.2669,87.2669,87.2215,87.2215,200.0
2016-04-25 14:10:00,96.12,96.13,96.08,96.12,941.0,87.2215,87.2306,87.1852,87.2215,941.0
2016-04-25 14:15:00,96.1,96.14,96.01,96.02,1495.0,87.2034,87.2397,87.1217,87.1308,1495.0
2016-04-25 14:20:00,96.02,96.04,95.96,95.96,600.0,87.1308,87.1489,87.0764,87.0764,600.0
2016-04-25 14:25:00,96.03,96.14,96.03,96.14,400.0,87.1399,87.2397,87.1399,87.2397,400.0
2016-04-25 14:30:00,96.1,96.15,96.1,96.13,1450.0,87.2034,87.2488,87.2034,87.2306,1450.0
2016-04-25 14:35:00,96.13,96.18,96.13,96.15,1075.0,87.2306,87.276,87.2306,87.2488,1075.0
2016-04-25 14:40:00,96.1,96.18,96.08,96.18,1250.0,87.2034,87.276,87.1852,87.276,1250.0
2016-04-25 14:45:00,96.09,96.09,96.08,96.08,300.0,87.1943,87.1943,87.1852,87.1852,300.0
2016-04-25 14:50:00,96.05,96.11,96.05,96.05,800.0,87.158,87.2125,87.158,87.158,800.0
2016-04-25 14:55:00,96.06,96.19,96.06,96.15,2100.0,87.1671,87.2851,87.1671,87.2488,2100.0
2016-04-25 15:00:00,96.12,96.12,96.03,96.03,400.0,87.2215,87.2215,87.1399,87.1399,400.0
2016-04-25 15:05:00,96.07,96.07,96.01,96.03,800.0,87.1762,87.1762,87.1217,87.1399,800.0
2016-04-25 15:10:00,95.97,96.03,95.93,95.97,3500.0,87.0854,87.1399,87.0491,87.0854,3500.0
2016-04-25 15:15:00,95.97,96.07,95.97,96.04,11119.0,87.0854,87.1762,87.0854,87.1489,11119.0
2016-04-25 15:20:00,96.08,96.08,96.03,96.03,2445.0,87.1852,87.1852,87.1399,87.1399,2445.0
2016-04-25 15:25:00,96.07,96.07,96.03,96.04,500.0,87.1762,87.1762,87.1399,87.1489,500.0
2016-04-25 15:30:00,96.03,96.05,96.01,96.04,1511.0,87.1399,87.158,87.1217,87.1489,1511.0
2016-04-25 15:35:00,96.01,96.1,96.01,96.09,3260.0,87.1217,87.2034,87.1217,87.1943,3260.0
2016-04-25 15:40:00,96.11,96.11,96.04,96.09,3829.0,87.2125,87.2125,87.1489,87.1943,3829.0
2016-04-25 15:45:00,96.09,96.12,96.06,96.11,4600.0,87.1943,87.2215,87.1671,87.2125,4600.0
2016-04-25 15:50:00,96.1,96.12,96.05,96.09,11044.0,87.2034,87.2215,87.158,87.1943,11044.0
2016-04-25 15:55:00,96.09,96.18,96.09,96.13,18663.0,87.1943,87.276,87.1943,87.2306,18663.0
2016-04-26 09:30:00,96.45,96.54,96.36,96.4,18147.0,87.521,87.6027,87.4393,87.4756,18147.0
2016-04-26 09:35:00,96.41,96.55,96.41,96.48,11372.0,87.4847,87.6117,87.4847,87.5482,11372.0
2016-04-26 09:40:00,96.47,96.66,96.45,96.66,13871.0,87.5391,87.7116,87.521,87.7116,13871.0
2016-04-26 09:45:00,96.66,96.84,96.65,96.8,6498.0,87.7116,87.8749,87.7025,87.8386,6498.0
2016-04-26 09:50:00,96.79,96.83,96.73,96.76,6500.0,87.8295,87.8658,87.7751,87.8023,6500.0
2016-04-26 09:55:00,96.78,96.78,96.68,96.78,4790.0,87.8204,87.8204,87.7297,87.8204,4790.0
2016-04-26 10:00:00,96.76,96.85,96.71,96.79,11430.0,87.8023,87.884,87.7569,87.8295,11430.0
2016-04-26 10:05:00,96.78,96.82,96.75,96.8,7833.0,87.8204,87.8567,87.7932,87.8386,7833.0
2016-04-26 10:10:00,96.84,96.86,96.73,96.76,2065.0,87.8749,87.893,87.7751,87.8023,2065.0
2016-04-26 10:15:00,96.71,96.81,96.71,96.81,1289.0,87.7569,87.8477,87.7569,87.8477,1289.0
2016-04-26 10:20:00,96.78,96.81,96.7,96.7,1500.0,87.8204,87.8477,87.7478,87.7478,1500.0
2016-04-26 10:25:00,96.74,96.75,96.57,96.64,7586.0,87.7841,87.7932,87.6299,87.6934,7586.0
2016-04-26 10:30:00,96.55,96.61,96.52,96.61,3183.0,87.6117,87.6662,87.5845,87.6662,3183.0
2016-04-26 10:35:00,96.62,96.62,96.47,96.47,1831.0,87.6753,87.6753,87.5391,87.5391,1831.0
2016-04-26 10:40:00,96.5,96.57,96.44,96.57,3509.0,87.5664,87.6299,87.5119,87.6299,3509.0
2016-04-26 10:45:00,96.53,96.62,96.49,96.49,5987.0,87.5936,87.6753,87.5573,87.5573,5987.0
2016-04-26 10:50:00,96.51,96.55,96.49,96.55,942.0,87.5754,87.6117,87.5573,87.6117,942.0
2016-04-26 10:55:00,96.5,96.56,96.49,96.52,5010.0,87.5664,87.6208,87.5573,87.5845,5010.0
2016-04-26 11:00:00,96.52,96.56,96.49,96.51,5229.0,87.5845,87.6208,87.5573,87.5754,5229.0
2016-04-26 11:05:00,96.57,96.62,96.54,96.62,3033.0,87.6299,87.6753,87.6027,87.6753,3033.0
2016-04-26 11:10:00,96.6,96.67,96.59,96.67,6880.0,87.6571,87.7206,87.648,87.7206,6880.0
2016-04-26 11:15:00,96.65,96.71,96.55,96.56,2400.0,87.7025,87.7569,87.6117,87.6208,2400.0
2016-04-26 11:20:00,96.58,96.65,96.58,96.65,1500.0,87.639,87.7025,87.639,87.7025,1500.0
2016-04-26 11:25:00,96.59,96.7,96.59,96.67,1691.0,87.648,87.7478,87.648,87.7206,1691.0
2016-04-26 11:30:00,96.71,96.79,96.69,96.79,7140.0,87.7569,87.8295,87.7388,87.8295,7140.0
2016-04-26 11:35:00,96.8,96.81,96.75,96.76,1500.0,87.8386,87.8477,87.7932,87.8023,1500.0
2016-04-26 11:40:00,96.78,96.78,96.73,96.73,1100.0,87.8204,87.8204,87.7751,87.7751,1100.0
2016-04-26 11:45:00,96.72,96.74,96.72,96.74,300.0,87.766,87.7841,87.766,87.7841,300.0
2016-04-26 11:50:00,96.82,96.82,96.82,96.82,300.0,87.8567,87.8567,87.8567,87.8567,300.0
2016-04-26 11:55:00,96.82,96.82,96.79,96.81,2885.0,87.8567,87.8567,87.8295,87.8477,2885.0
2016-04-26 12:00:00,96.83,96.86,96.82,96.86,500.0,87.8658,87.893,87.8567,87.893,500.0
2016-04-26 12:05:00,96.9,96.98,96.89,96.96,11000.0,87.9293,88.0019,87.9203,87.9838,11000.0
2016-04-26 12:10:00,96.97,96.98,96.9,96.92,2600.0,87.9929,88.0019,87.9293,87.9475,2600.0
2016-04-26 12:15:00,96.92,96.93,96.91,96.91,500.0,87.9475,87.9566,87.9384,87.9384,500.0
2016-04-26 12:20:00,96.96,96.96,96.89,96.91,1826.0,87.9838,87.9838,87.9203,87.9384,1826.0
2016-04-26 12:25:00,96.93,96.93,96.93,96.93,100.0,87.9566,87.9566,87.9566,87.9566,100.0
2016-04-26 12:30:00,96.92,96.92,96.9,96.9,1300.0,87.9475,87.9475,87.9293,87.9293,1300.0
2016-04-26 12:35:00,96.92,96.92,96.9,96.9,600.0,87.9475,87.9475,87.9293,87.9293,600.0
2016-04-26 12:40:00,96.85,96.86,96.85,96.86,800.0,87.884,87.893,87.884,87.893,800.0
2016-04-26 12:45:00,96.84,96.84,96.84,96.84,248.0,87.8749,87.8749,87.8749,87.8749,248.0
2016-04-26 12:50:00,96.82,96.83,96.76,96.8,2500.0,87.8567,87.8658,87.8023,87.8386,2500.0
2016-04-26 12:55:00,96.8,96.8,96.71,96.75,3600.0,87.8386,87.8386,87.7569,87.7932,3600.0
2016-04-26 13:00:00,96.77,96.8,96.64,96.72,2200.0,87.8114,87.8386,87.6934,87.766,2200.0
2016-04-26 13:05:00,96.7,96.73,96.65,96.72,1200.0,87.7478,87.7751,87.7025,87.766,1200.0
2016-04-26 13:10:00,96.72,96.77,96.71,96.74,1100.0,87.766,87.8114,87.7569,87.7841,1100.0
2016-04-26 13:15:00,96.74,96.79,96.72,96.78,1300.0,87.7841,87.8295,87.766,87.8204,1300.0
2016-04-26 13:20:00,96.79,96.81,96.76,96.76,2000.0,87.8295,87.8477,87.8023,87.8023,2000.0
2016-04-26 13:25:00,96.74,96.77,96.71,96.71,500.0,87.7841,87.8114,87.7569,87.7569,500.0
2016-04-26 13:30:00,96.73,96.82,96.73,96.76,3002.0,87.7751,87.8567,87.7751,87.8023,3002.0
2016-04-26 13:35:00,96.72,96.75,96.67,96.7,900.0,87.766,87.7932,87.7206,87.7478,900.0
2016-04-26 13:40:00,96.64,96.64,96.53,96.53,1500.0,87.6934,87.6934,87.5936,87.5936,1500.0
2016-04-26 13:45:00,96.55,96.64,96.55,96.56,3368.0,87.6117,87.6934,87.6117,87.6208,3368.0
2016-04-26 13:50:00,96.62,96.67,96.59,96.67,1200.0,87.6753,87.7206,87.648,87.7206,1200.0
2016-04-26 13:55:00,96.68,96.71,96.66,96.71,1851.0,87.7297,87.7569,87.7116,87.7569,1851.0
2016-04-26 14:00:00,96.72,96.74,96.64,96.64,1700.0,87.766,87.7841,87.6934,87.6934,1700.0
2016-04-26 14:05:00,96.63,96.64,96.57,96.6,1700.0,87.6843,87.6934,87.6299,87.6571,1700.0
2016-04-26 14:10:00,96.63,96.67,96.63,96.65,1300.0,87.6843,87.7206,87.6843,87.7025,1300.0
2016-04-26 14:15:00,96.66,96.66,96.51,96.56,6100.0,87.7116,87.7116,87.5754,87.6208,6100.0
2016-04-26 14:20:00,96.54,96.57,96.48,96.55,1100.0,87.6027,87.6299,87.5482,87.6117,1100.0
2016-04-26 14:25:00,96.56,96.58,96.49,96.49,1500.0,87.6208,87.639,87.5573,87.5573,1500.0
2016-04-26 14:30:00,96.47,96.57,96.4,96.57,2900.0,87.5391,87.6299,87.4756,87.6299,2900.0
2016-04-26 14:35:00,96.57,96.58,96.48,96.51,3000.0,87.6299,87.639,87.5482,87.5754,3000.0
2016-04-26 14:40:00,96.51,96.51,96.47,96.48,800.0,87.5754,87.5754,87.5391,87.5482,800.0
2016-04-26 14:45:00,96.46,96.56,96.46,96.55,1000.0,87.5301,87.6208,87.5301,87.6117,1000.0
2016-04-26 14:50:00,96.53,96.55,96.41,96.47,1700.0,87.5936,87.6117,87.4847,87.5391,1700.0
2016-04-26 14:55:00,96.47,96.47,96.29,96.45,15113.0,87.5391,87.5391,87.3758,87.521,15113.0
2016-04-26 15:00:00,96.45,96.5,96.45,96.5,1900.0,87.521,87.5664,87.521,87.5664,1900.0
2016-04-26 15:05:00,96.5,96.51,96.47,96.48,2700.0,87.5664,87.5754,87.5391,87.5482,2700.0
2016-04-26 15:10:00,96.47,96.5,96.45,96.45,2000.0,87.5391,87.5664,87.521,87.521,2000.0
2016-04-26 15:15:00,96.45,96.48,96.45,96.48,1000.0,87.521,87.5482,87.521,87.5482,1000.0
2016-04-26 15:20:00,96.49,96.49,96.35,96.35,2891.0,87.5573,87.5573,87.4302,87.4302,2891.0
2016-04-26 15:25:00,96.35,96.39,96.35,96.39,2600.0,87.4302,87.4665,87.4302,87.4665,2600.0
2016-04-26 15:30:00,96.36,96.48,96.36,96.44,2800.0,87.4393,87.5482,87.4393,87.5119,2800.0
2016-04-26 15:35:00,96.43,96.43,96.36,96.36,2900.0,87.5028,87.5028,87.4393,87.4393,2900.0
2016-04-26 15:40:00,96.36,96.41,96.34,96.39,7450.0,87.4393,87.4847,87.4212,87.4665,7450.0
2016-04-26 15:45:00,96.4,96.44,96.39,96.42,5700.0,87.4756,87.5119,87.4665,87.4938,5700.0
2016-04-26 15:50:00,96.43,96.46,96.41,96.43,6800.0,87.5028,87.5301,87.4847,87.5028,6800.0
2016-04-26 15:55:00,96.43,96.47,96.4,96.41,15170.0,87.5028,87.5391,87.4756,87.4847,15170.0
2016-04-27 09:30:00,97.73,97.85,97.69,97.81,26118.0,88.6825,88.7914,88.6462,88.7551,26118.0
2016-04-27 09:35:00,97.81,97.99,97.81,97.94,12803.0,88.7551,88.9184,88.7551,88.8731,12803.0
2016-04-27 09:40:00,97.95,97.98,97.83,97.89,12402.0,88.8821,88.9093,88.7732,88.8277,12402.0
2016-04-27 09:45:00,97.91,98.01,97.81,98.0,17158.0,88.8458,88.9366,88.7551,88.9275,17158.0
2016-04-27 09:50:00,98.0,98.04,97.97,97.99,12558.0,88.9275,88.9638,88.9003,88.9184,12558.0
2016-04-27 09:55:00,97.99,98.03,97.88,97.88,7007.0,88.9184,88.9547,88.8186,88.8186,7007.0
2016-04-27 10:00:00,97.89,97.91,97.77,97.91,7895.0,88.8277,88.8458,88.7188,88.8458,7895.0
2016-04-27 10:05:00,97.88,97.96,97.74,97.95,10654.0,88.8186,88.8912,88.6916,88.8821,10654.0
2016-04-27 10:10:00,97.94,97.99,97.93,97.94,5643.0,88.8731,88.9184,88.864,88.8731,5643.0
2016-04-27 10:15:00,97.95,98.03,97.91,97.95,7120.0,88.8821,88.9547,88.8458,88.8821,7120.0
2016-04-27 10:20:00,97.96,97.97,97.89,97.97,5820.0,88.8912,88.9003,88.8277,88.9003,5820.0
2016-04-27 10:25:00,97.96,98.0,97.91,97.93,30773.0,88.8912,88.9275,88.8458,88.864,30773.0
2016-04-27 10:30:00,97.92,98.04,97.87,97.97,5650.0,88.8549,88.9638,88.8095,88.9003,5650.0
2016-04-27 10:35:00,97.92,97.94,97.86,97.9,5844.0,88.8549,88.8731,88.8005,88.8368,5844.0
2016-04-27 10:40:00,97.88,98.0,97.86,97.98,6414.0,88.8186,88.9275,88.8005,88.9093,6414.0
2016-04-27 10:45:00,98.01,98.02,97.94,97.95,2600.0,88.9366,88.9456,88.8731,88.8821,2600.0
2016-04-27 10:50:00,97.98,98.03,97.93,98.01,3648.0,88.9093,88.9547,88.864,88.9366,3648.0
2016-04-27 10:55:00,98.02,98.02,97.87,97.87,3646.0,88.9456,88.9456,88.8095,88.8095,3646.0
2016-04-27 11:00:00,97.88,97.97,97.83,97.93,4118.0,88.8186,88.9003,88.7732,88.864,4118.0
2016-04-27 11:05:00,97.98,98.03,97.89,98.01,10998.0,88.9093,88.9547,88.8277,88.9366,10998.0
2016-04-27 11:10:00,98.0,98.01,97.93,97.95,14887.0,88.9275,88.9366,88.864,88.8821,14887.0
2016-04-27 11:15:00,97.95,98.0,97.91,98.0,3400.0,88.8821,88.9275,88.8458,88.9275,3400.0
2016-04-27 11:20:00,98.03,98.06,97.96,97.96,3206.0,88.9547,88.9819,88.8912,88.8912,3206.0
2016-04-27 11:25:00,97.97,98.01,97.92,98.01,1700.0,88.9003,88.9366,88.8549,88.9366,1700.0
2016-04-27 11:30:00,98.02,98.21,98.02,98.2,4983.0,88.9456,89.1181,88.9456,89.109,4983.0
2016-04-27 11:35:00,98.22,98.3,98.22,98.27,6927.0,89.1271,89.1997,89.1271,89.1725,6927.0
2016-04-27 11:40:00,98.26,98.26,98.22,98.25,3300.0,89.1634,89.1634,89.1271,89.1544,3300.0
2016-04-27 11:45:00,98.25,98.4,98.25,98.38,2600.0,89.1544,89.2905,89.1544,89.2723,2600.0
2016-04-27 11:50:00,98.4,98.42,98.38,98.42,2100.0,89.2905,89.3086,89.2723,89.3086,2100.0
2016-04-27 11:55:00,98.48,98.65,98.48,98.65,5300.0,89.3631,89.5173,89.3631,89.5173,5300.0
2016-04-27 12:00:00,98.61,98.65,98.6,98.65,3525.0,89.481,89.5173,89.472,89.5173,3525.0
2016-04-27 12:05:00,98.63,98.63,98.58,98.58,1000.0,89.4992,89.4992,89.4538,89.4538,1000.0
2016-04-27 12:10:00,98.58,98.59,98.51,98.51,3100.0,89.4538,89.4629,89.3903,89.3903,3100.0
2016-04-27 12:15:00,98.5,98.61,98.5,98.54,8000.0,89.3812,89.481,89.3812,89.4175,8000.0
2016-04-27 12:20:00,98.55,98.65,98.55,98.58,9200.0,89.4266,89.5173,89.4266,89.4538,9200.0
2016-04-27 12:25:00,98.65,98.66,98.61,98.63,1800.0,89.5173,89.5264,89.481,89.4992,1800.0
2016-04-27 12:30:00,98.67,98.67,98.61,98.62,800.0,89.5355,89.5355,89.481,89.4901,800.0
2016-04-27 12:35:00,98.6,98.66,98.6,98.66,3450.0,89.472,89.5264,89.472,89.5264,3450.0
2016-04-27 12:40:00,98.65,98.65,98.64,98.65,500.0,89.5173,89.5173,89.5082,89.5173,500.0
2016-04-27 12:45:00,98.69,98.69,98.61,98.63,2400.0,89.5536,89.5536,89.481,89.4992,2400.0
2016-04-27 12:50:00,98.63,98.64,98.59,98.59,1500.0,89.4992,89.5082,89.4629,89.4629,1500.0
2016-04-27 12:55:00,98.58,98.6,98.57,98.57,500.0,89.4538,89.472,89.4447,89.4447,500.0
2016-04-27 13:00:00,98.58,98.72,98.57,98.69,6854.0,89.4538,89.5808,89.4447,89.5536,6854.0
2016-04-27 13:05:00,98.73,98.73,98.66,98.67,14594.0,89.5899,89.5899,89.5264,89.5355,14594.0
2016-04-27 13:10:00,98.67,98.74,98.67,98.74,1800.0,89.5355,89.599,89.5355,89.599,1800.0
2016-04-27 13:15:00,98.73,98.84,98.73,98.8,2600.0,89.5899,89.6897,89.5899,89.6534,2600.0
2016-04-27 13:20:00,98.8,98.8,98.71,98.71,3800.0,89.6534,89.6534,89.5718,89.5718,3800.0
2016-04-27 13:25:00,98.7,98.73,98.62,98.62,5900.0,89.5627,89.5899,89.4901,89.4901,5900.0
2016-04-27 13:30:00,98.61,98.65,98.58,98.64,10643.0,89.481,89.5173,89.4538,89.5082,10643.0
2016-04-27 13:35:00,98.69,98.74,98.69,98.7,2000.0,89.5536,89.599,89.5536,89.5627,2000.0
2016-04-27 13:40:00,98.72,98.82,98.72,98.82,4424.0,89.5808,89.6716,89.5808,89.6716,4424.0
2016-04-27 13:45:00,98.83,98.87,98.81,98.86,2200.0,89.6807,89.717,89.6625,89.7079,2200.0
2016-04-27 13:50:00,98.87,98.87,98.8,98.8,3400.0,89.717,89.717,89.6534,89.6534,3400.0
2016-04-27 13:55:00,98.79,98.8,98.73,98.73,4000.0,89.6444,89.6534,89.5899,89.5899,4000.0
2016-04-27 14:00:00,98.71,98.71,98.04,98.53,7100.0,89.5718,89.5718,88.9638,89.4084,7100.0
2016-04-27 14:05:00,98.52,98.8,98.5,98.71,4819.0,89.3994,89.6534,89.3812,89.5718,4819.0
2016-04-27 14:10:00,98.72,98.96,98.68,98.82,5393.0,89.5808,89.7986,89.5445,89.6716,5393.0
2016-04-27 14:15:00,98.85,99.0,98.82,99.0,1900.0,89.6988,89.8349,89.6716,89.8349,1900.0
2016-04-27 14:20:00,98.92,98.99,98.89,98.93,3417.0,89.7623,89.8258,89.7351,89.7714,3417.0
2016-04-27 14:25:00,98.91,98.99,98.89,98.95,6482.0,89.7533,89.8258,89.7351,89.7896,6482.0
2016-04-27 14:30:00,98.97,99.0,98.92,98.93,11532.0,89.8077,89.8349,89.7623,89.7714,11532.0
2016-04-27 14:35:00,98.93,99.01,98.93,98.96,5406.0,89.7714,89.844,89.7714,89.7986,5406.0
2016-04-27 14:40:00,98.96,99.04,98.95,99.0,5300.0,89.7986,89.8712,89.7896,89.8349,5300.0
2016-04-27 14:45:00,99.0,99.01,98.95,98.96,1948.0,89.8349,89.844,89.7896,89.7986,1948.0
2016-04-27 14:50:00,98.93,99.02,98.91,99.0,5725.0,89.7714,89.8531,89.7533,89.8349,5725.0
2016-04-27 14:55:00,99.0,99.04,98.95,99.02,4326.0,89.8349,89.8712,89.7896,89.8531,4326.0
2016-04-27 15:00:00,99.01,99.15,99.01,99.15,3921.0,89.844,89.971,89.844,89.971,3921.0
2016-04-27 15:05:00,99.12,99.19,99.07,99.1,6104.0,89.9438,90.0073,89.8984,89.9257,6104.0
2016-04-27 15:10:00,99.11,99.2,99.08,99.12,16294.0,89.9347,90.0164,89.9075,89.9438,16294.0
2016-04-27 15:15:00,99.13,99.24,99.09,99.24,5702.0,89.9529,90.0527,89.9166,90.0527,5702.0
2016-04-27 15:20:00,99.27,99.29,99.24,99.26,3700.0,90.0799,90.0981,90.0527,90.0709,3700.0
2016-04-27 15:25:00,99.29,99.29,99.16,99.19,6588.0,90.0981,90.0981,89.9801,90.0073,6588.0
2016-04-27 15:30:00,99.22,99.33,99.21,99.32,5698.0,90.0346,90.1344,90.0255,90.1253,5698.0
2016-04-27 15:35:00,99.32,99.42,99.29,99.37,7786.0,90.1253,90.216,90.0981,90.1707,7786.0
2016-04-27 15:40:00,99.39,99.42,99.25,99.31,10038.0,90.1888,90.216,90.0618,90.1162,10038.0
2016-04-27 15:45:00,99.31,99.31,99.23,99.28,13004.0,90.1162,90.1162,90.0436,90.089,13004.0
2016-04-27 15:50:00,99.26,99.34,99.26,99.29,12143.0,90.0709,90.1434,90.0709,90.0981,12143.0
2016-04-27 15:55:00,99.27,99.3,99.22,99.26,15804.0,90.0799,90.1071,90.0346,90.0709,15804.0
2016-04-28 09:30:00,98.3,98.4,98.17,98.32,48920.0,89.1997,89.2905,89.0818,89.2179,48920.0
2016-04-28 09:35:00,98.29,98.62,98.26,98.54,18458.0,89.1907,89.4901,89.1634,89.4175,18458.0
2016-04-28 09:40:00,98.53,98.8,98.42,98.8,12678.0,89.4084,89.6534,89.3086,89.6534,12678.0
2016-04-28 09:45:00,98.8,98.83,98.73,98.75,3065.0,89.6534,89.6807,89.5899,89.6081,3065.0
2016-04-28 09:50:00,98.75,98.81,98.66,98.68,13281.0,89.6081,89.6625,89.5264,89.5445,13281.0
2016-04-28 09:55:00,98.68,98.87,98.68,98.87,6967.0,89.5445,89.717,89.5445,89.717,6967.0
2016-04-28 10:00:00,98.89,99.0,98.88,99.0,5080.0,89.7351,89.8349,89.726,89.8349,5080.0
2016-04-28 10:05:00,98.98,99.14,98.96,98.97,10412.0,89.8168,89.962,89.7986,89.8077,10412.0
2016-04-28 10:10:00,98.93,98.98,98.85,98.92,3350.0,89.7714,89.8168,89.6988,89.7623,3350.0
2016-04-28 10:15:00,98.92,99.04,98.92,99.0,3016.0,89.7623,89.8712,89.7623,89.8349,3016.0
2016-04-28 10:20:00,99.01,99.18,99.01,99.18,2643.0,89.844,89.9983,89.844,89.9983,2643.0
2016-04-28 10:25:00,99.19,99.28,99.09,99.12,3485.0,90.0073,90.089,89.9166,89.9438,3485.0
2016-04-28 10:30:00,99.15,99.33,99.15,99.2,5708.0,89.971,90.1344,89.971,90.0164,5708.0
2016-04-28 10:35:00,99.28,99.35,99.26,99.31,2358.0,90.089,90.1525,90.0709,90.1162,2358.0
2016-04-28 10:40:00,99.33,99.37,99.3,99.32,1000.0,90.1344,90.1707,90.1071,90.1253,1000.0
2016-04-28 10:45:00,99.35,99.52,99.34,99.46,4351.0,90.1525,90.3068,90.1434,90.2523,4351.0
2016-04-28 10:50:00,99.46,99.58,99.46,99.48,4708.0,90.2523,90.3612,90.2523,90.2705,4708.0
2016-04-28 10:55:00,99.47,99.49,99.4,99.49,23424.0,90.2614,90.2796,90.1979,90.2796,23424.0
2016-04-28 11:00:00,99.49,99.49,99.27,99.34,43012.0,90.2796,90.2796,90.0799,90.1434,43012.0
2016-04-28 11:05:00,99.33,99.4,99.22,99.22,6400.0,90.1344,90.1979,90.0346,90.0346,6400.0
2016-04-28 11:10:00,99.2,99.25,99.05,99.09,16417.0,90.0164,90.0618,89.8803,89.9166,16417.0
2016-04-28 11:15:00,99.09,99.11,98.98,99.05,5850.0,89.9166,89.9347,89.8168,89.8803,5850.0
2016-04-28 11:20:00,99.06,99.12,99.01,99.1,4404.0,89.8894,89.9438,89.844,89.9257,4404.0
2016-04-28 11:25:00,99.13,99.13,98.84,98.86,17445.0,89.9529,89.9529,89.6897,89.7079,17445.0
2016-04-28 11:30:00,98.89,99.18,98.89,99.18,3741.0,89.7351,89.9983,89.7351,89.9983,3741.0
2016-04-28 11:35:00,99.22,99.3,99.14,99.18,3100.0,90.0346,90.1071,89.962,89.9983,3100.0
2016-04-28 11:40:00,99.21,99.29,99.21,99.29,400.0,90.0255,90.0981,90.0255,90.0981,400.0
2016-04-28 11:45:00,99.3,99.32,99.18,99.18,4000.0,90.1071,90.1253,89.9983,89.9983,4000.0
2016-04-28 11:50:00,99.17,99.19,99.16,99.16,1300.0,89.9892,90.0073,89.9801,89.9801,1300.0
2016-04-28 11:55:00,99.12,99.12,99.08,99.09,1700.0,89.9438,89.9438,89.9075,89.9166,1700.0
2016-04-28 12:00:00,99.09,99.16,99.08,99.08,24700.0,89.9166,89.9801,89.9075,89.9075,24700.0
2016-04-28 12:05:00,99.11,99.14,99.08,99.11,1719.0,89.9347,89.962,89.9075,89.9347,1719.0
2016-04-28 12:10:00,99.1,99.14,99.05,99.1,3300.0,89.9257,89.962,89.8803,89.9257,3300.0
2016-04-28 12:15:00,99.08,99.1,99.07,99.1,1200.0,89.9075,89.9257,89.8984,89.9257,1200.0
2016-04-28 12:20:00,99.06,99.07,99.05,99.07,1200.0,89.8894,89.8984,89.8803,89.8984,1200.0
2016-04-28 12:25:00,99.08,99.08,99.04,99.07,2200.0,89.9075,89.9075,89.8712,89.8984,2200.0
2016-04-28 12:30:00,99.04,99.04,98.99,99.02,900.0,89.8712,89.8712,89.8258,89.8531,900.0
2016-04-28 12:35:00,99.03,99.07,98.98,98.98,10000.0,89.8621,89.8984,89.8168,89.8168,10000.0
2016-04-28 12:40:00,98.96,98.96,98.89,98.95,1407.0,89.7986,89.7986,89.7351,89.7896,1407.0
2016-04-28 12:45:00,98.91,98.96,98.89,98.94,800.0,89.7533,89.7986,89.7351,89.7805,800.0
2016-04-28 12:50:00,98.97,98.98,98.88,98.95,3000.0,89.8077,89.8168,89.726,89.7896,3000.0
2016-04-28 12:55:00,98.96,99.03,98.96,99.03,1300.0,89.7986,89.8621,89.7986,89.8621,1300.0
2016-04-28 13:00:00,99.01,99.01,98.89,98.89,8376.0,89.844,89.844,89.7351,89.7351,8376.0
2016-04-28 13:05:00,98.86,98.93,98.84,98.88,4373.0,89.7079,89.7714,89.6897,89.726,4373.0
2016-04-28 13:10:00,98.89,98.9,98.81,98.9,1800.0,89.7351,89.7442,89.6625,89.7442,1800.0
2016-04-28 13:15:00,98.86,98.86,98.76,98.81,5787.0,89.7079,89.7079,89.6171,89.6625,5787.0
2016-04-28 13:20:00,98.8,98.83,98.75,98.79,3195.0,89.6534,89.6807,89.6081,89.6444,3195.0
2016-04-28 13:25:00,98.79,98.86,98.79,98.84,2300.0,89.6444,89.7079,89.6444,89.6897,2300.0
2016-04-28 13:30:00,98.83,98.89,98.83,98.88,3425.0,89.6807,89.7351,89.6807,89.726,3425.0
2016-04-28 13:35:00,98.87,98.9,98.83,98.88,2800.0,89.717,89.7442,89.6807,89.726,2800.0
2016-04-28 13:40:00,98.88,98.88,98.8,98.82,2000.0,89.726,89.726,89.6534,89.6716,2000.0
2016-04-28 13:45:00,98.8,98.86,98.77,98.82,7998.0,89.6534,89.7079,89.6262,89.6716,7998.0
2016-04-28 13:50:00,98.84,98.9,98.84,98.88,3300.0,89.6897,89.7442,89.6897,89.726,3300.0
2016-04-28 13:55:00,98.88,98.89,98.82,98.83,3133.0,89.726,89.7351,89.6716,89.6807,3133.0
2016-04-28 14:00:00,98.81,98.89,98.78,98.81,8506.0,89.6625,89.7351,89.6353,89.6625,8506.0
2016-04-28 14:05:00,98.84,98.86,98.8,98.8,2360.0,89.6897,89.7079,89.6534,89.6534,2360.0
2016-04-28 14:10:00,98.8,98.89,98.76,98.87,8425.0,89.6534,89.7351,89.6171,89.717,8425.0
2016-04-28 14:15:00,98.9,98.93,98.88,98.88,1100.0,89.7442,89.7714,89.726,89.726,1100.0
2016-04-28 14:20:00,98.87,98.88,98.78,98.83,3892.0,89.717,89.726,89.6353,89.6807,3892.0
2016-04-28 14:25:00,98.8,98.9,98.8,98.89,1699.0,89.6534,89.7442,89.6534,89.7351,1699.0
2016-04-28 14:30:00,98.9,98.9,98.86,98.88,4840.0,89.7442,89.7442,89.7079,89.726,4840.0
2016-04-28 14:35:00,98.88,98.88,98.77,98.77,4955.0,89.726,89.726,89.6262,89.6262,4955.0
2016-04-28 14:40:00,98.8,98.8,98.78,98.78,2619.0,89.6534,89.6534,89.6353,89.6353,2619.0
2016-04-28 14:45:00,98.78,98.82,98.7,98.77,13300.0,89.6353,89.6716,89.5627,89.6262,13300.0
2016-04-28 14:50:00,98.72,98.73,98.61,98.67,8038.0,89.5808,89.5899,89.481,89.5355,8038.0
2016-04-28 14:55:00,98.65,98.67,98.59,98.61,7380.0,89.5173,89.5355,89.4629,89.481,7380.0
2016-04-28 15:00:00,98.64,98.66,98.54,98.56,9501.0,89.5082,89.5264,89.4175,89.4357,9501.0
2016-04-28 15:05:00,98.59,98.6,98.47,98.5,11012.0,89.4629,89.472,89.354,89.3812,11012.0
2016-04-28 15:10:00,98.5,98.56,98.43,98.43,24288.0,89.3812,89.4357,89.3177,89.3177,24288.0
2016-04-28 15:15:00,98.43,98.43,98.29,98.31,18336.0,89.3177,89.3177,89.1907,89.2088,18336.0
2016-04-28 15:20:00,98.28,98.28,98.15,98.15,11050.0,89.1816,89.1816,89.0636,89.0636,11050.0
2016-04-28 15:25:00,98.14,98.24,98.04,98.06,19638.0,89.0545,89.1453,88.9638,88.9819,19638.0
2016-04-28 15:30:00,98.06,98.12,97.96,97.99,16032.0,88.9819,89.0364,88.8912,88.9184,16032.0
2016-04-28 15:35:00,97.98,98.04,97.88,98.0,35866.0,88.9093,88.9638,88.8186,88.9275,35866.0
2016-04-28 15:40:00,98.01,98.04,97.93,97.97,15866.0,88.9366,88.9638,88.864,88.9003,15866.0
2016-04-28 15:45:00,97.97,98.11,97.96,98.01,14895.0,88.9003,89.0273,88.8912,88.9366,14895.0
2016-04-28 15:50:00,97.98,98.04,97.82,97.86,31241.0,88.9093,88.9638,88.7642,88.8005,31241.0
2016-04-28 15:55:00,97.85,98.04,97.75,97.99,45180.0,88.7914,88.9638,88.7006,88.9184,45180.0
2016-04-29 09:30:00,98.34,98.55,98.34,98.42,60647.0,89.236,89.4266,89.236,89.3086,60647.0
2016-04-29 09:35:00,98.4,98.41,97.98,98.28,45404.0,89.2905,89.2995,88.9093,89.1816,45404.0
2016-04-29 09:40:00,98.27,98.31,98.11,98.17,52495.0,89.1725,89.2088,89.0273,89.0818,52495.0
2016-04-29 09:45:00,98.16,98.18,97.62,97.68,26424.0,89.0727,89.0908,88.5827,88.6371,26424.0
2016-04-29 09:50:00,97.62,97.62,97.28,97.28,18671.0,88.5827,88.5827,88.2742,88.2742,18671.0
2016-04-29 09:55:00,97.28,97.35,97.14,97.22,7685.0,88.2742,88.3377,88.1471,88.2197,7685.0
2016-04-29 10:00:00,97.15,97.31,97.03,97.25,30801.0,88.1562,88.3014,88.0473,88.2469,30801.0
2016-04-29 10:05:00,97.24,97.31,97.07,97.1,21354.0,88.2379,88.3014,88.0836,88.1108,21354.0
2016-04-29 10:10:00,97.09,97.49,97.02,97.44,14715.0,88.1017,88.4647,88.0382,88.4193,14715.0
2016-04-29 10:15:00,97.41,97.47,97.27,97.36,10398.0,88.3921,88.4466,88.2651,88.3467,10398.0
2016-04-29 10:20:00,97.38,97.6,97.38,97.57,10108.0,88.3649,88.5645,88.3649,88.5373,10108.0
2016-04-29 10:25:00,97.55,97.78,97.45,97.77,9307.0,88.5192,88.7279,88.4284,88.7188,9307.0
2016-04-29 10:30:00,97.76,98.04,97.73,98.03,21734.0,88.7097,88.9638,88.6825,88.9547,21734.0
2016-04-29 10:35:00,98.05,98.46,98.04,98.3,32756.0,88.9729,89.3449,88.9638,89.1997,32756.0
2016-04-29 10:40:00,98.3,98.34,98.07,98.09,14272.0,89.1997,89.236,88.991,89.0092,14272.0
2016-04-29 10:45:00,98.0,98.05,97.92,98.01,4143.0,88.9275,88.9729,88.8549,88.9366,4143.0
2016-04-29 10:50:00,98.0,98.02,97.78,97.83,12743.0,88.9275,88.9456,88.7279,88.7732,12743.0
2016-04-29 10:55:00,97.76,97.98,97.73,97.93,20930.0,88.7097,88.9093,88.6825,88.864,20930.0
2016-04-29 11:00:00,97.92,97.92,97.67,97.72,11671.0,88.8549,88.8549,88.628,88.6734,11671.0
2016-04-29 11:05:00,97.68,97.68,97.44,97.44,2550.0,88.6371,88.6371,88.4193,88.4193,2550.0
2016-04-29 11:10:00,97.4,97.4,97.22,97.22,5270.0,88.383,88.383,88.2197,88.2197,5270.0
2016-04-29 11:15:00,97.14,97.14,96.72,96.76,3372.0,88.1471,88.1471,87.766,87.8023,3372.0
2016-04-29 11:20:00,96.73,96.73,96.47,96.56,14785.0,87.7751,87.7751,87.5391,87.6208,14785.0
2016-04-29 11:25:00,96.54,96.58,96.5,96.58,7850.0,87.6027,87.639,87.5664,87.639,7850.0
2016-04-29 11:30:00,96.55,96.59,96.43,96.58,11869.0,87.6117,87.648,87.5028,87.639,11869.0
2016-04-29 11:35:00,96.61,96.61,96.51,96.59,4402.0,87.6662,87.6662,87.5754,87.648,4402.0
2016-04-29 11:40:00,96.53,96.75,96.53,96.69,3800.0,87.5936,87.7932,87.5936,87.7388,3800.0
2016-04-29 11:45:00,96.67,96.69,96.53,96.63,1500.0,87.7206,87.7388,87.5936,87.6843,1500.0
2016-04-29 11:50:00,96.65,96.76,96.65,96.72,2236.0,87.7025,87.8023,87.7025,87.766,2236.0
2016-04-29 11:55:00,96.76,96.93,96.76,96.9,4916.0,87.8023,87.9566,87.8023,87.9293,4916.0
2016-04-29 12:00:00,96.87,96.97,96.84,96.96,10309.0,87.9021,87.9929,87.8749,87.9838,10309.0
2016-04-29 12:05:00,96.97,97.09,96.94,97.09,5877.0,87.9929,88.1017,87.9656,88.1017,5877.0
2016-04-29 12:10:00,97.08,97.1,96.95,96.95,1350.0,88.0927,88.1108,87.9747,87.9747,1350.0
2016-04-29 12:15:00,96.95,97.05,96.95,97.04,1300.0,87.9747,88.0654,87.9747,88.0564,1300.0
2016-04-29 12:20:00,97.02,97.11,97.02,97.04,1885.0,88.0382,88.1199,88.0382,88.0564,1885.0
2016-04-29 12:25:00,97.05,97.05,97.03,97.03,400.0,88.0654,88.0654,88.0473,88.0473,400.0
2016-04-29 12:30:00,96.98,97.0,96.93,97.0,1867.0,88.0019,88.0201,87.9566,88.0201,1867.0
2016-04-29 12:35:00,97.0,97.02,96.93,96.99,2180.0,88.0201,88.0382,87.9566,88.011,2180.0
2016-04-29 12:40:00,96.94,96.94,96.86,96.86,800.0,87.9656,87.9656,87.893,87.893,800.0
2016-04-29 12:45:00,96.87,96.95,96.86,96.92,6496.0,87.9021,87.9747,87.893,87.9475,6496.0
2016-04-29 12:50:00,96.96,96.96,96.82,96.85,1400.0,87.9838,87.9838,87.8567,87.884,1400.0
2016-04-29 12:55:00,96.77,96.77,96.56,96.69,2680.0,87.8114,87.8114,87.6208,87.7388,2680.0
2016-04-29 13:00:00,96.75,96.79,96.72,96.76,1000.0,87.7932,87.8295,87.766,87.8023,1000.0
2016-04-29 13:05:00,96.72,96.8,96.7,96.75,1300.0,87.766,87.8386,87.7478,87.7932,1300.0
2016-04-29 13:10:00,96.75,96.82,96.72,96.82,900.0,87.7932,87.8567,87.766,87.8567,900.0
2016-04-29 13:15:00,96.89,96.89,96.78,96.88,3800.0,87.9203,87.9203,87.8204,87.9112,3800.0
2016-04-29 13:20:00,96.9,96.94,96.88,96.94,1000.0,87.9293,87.9656,87.9112,87.9656,1000.0
2016-04-29 13:25:00,96.95,96.95,96.83,96.9,1806.0,87.9747,87.9747,87.8658,87.9293,1806.0
2016-04-29 13:30:00,96.81,96.81,96.68,96.69,2900.0,87.8477,87.8477,87.7297,87.7388,2900.0
2016-04-29 13:35:00,96.64,96.72,96.6,96.6,1100.0,87.6934,87.766,87.6571,87.6571,1100.0
2016-04-29 13:40:00,96.57,96.58,96.46,96.5,1600.0,87.6299,87.639,87.5301,87.5664,1600.0
2016-04-29 13:45:00,96.44,96.46,96.41,96.45,2788.0,87.5119,87.5301,87.4847,87.521,2788.0
2016-04-29 13:50:00,96.45,96.5,96.42,96.47,1910.0,87.521,87.5664,87.4938,87.5391,1910.0
2016-04-29 13:55:00,96.42,96.42,96.33,96.37,2501.0,87.4938,87.4938,87.4121,87.4484,2501.0
2016-04-29 14:00:00,96.35,96.49,96.34,96.46,3098.0,87.4302,87.5573,87.4212,87.5301,3098.0
2016-04-29 14:05:00,96.47,96.47,96.19,96.2,10495.0,87.5391,87.5391,87.2851,87.2941,10495.0
2016-04-29 14:10:00,96.19,96.2,96.13,96.13,3677.0,87.2851,87.2941,87.2306,87.2306,3677.0
2016-04-29 14:15:00,96.14,96.25,96.09,96.23,9427.0,87.2397,87.3395,87.1943,87.3214,9427.0
2016-04-29 14:20:00,96.23,96.24,96.15,96.2,6363.0,87.3214,87.3304,87.2488,87.2941,6363.0
2016-04-29 14:25:00,96.18,96.26,96.16,96.22,5731.0,87.276,87.3486,87.2578,87.3123,5731.0
2016-04-29 14:30:00,96.24,96.24,96.15,96.16,1300.0,87.3304,87.3304,87.2488,87.2578,1300.0
2016-04-29 14:35:00,96.18,96.18,96.07,96.08,3301.0,87.276,87.276,87.1762,87.1852,3301.0
2016-04-29 14:40:00,96.08,96.12,96.05,96.1,2930.0,87.1852,87.2215,87.158,87.2034,2930.0
2016-04-29 14:45:00,96.1,96.3,96.1,96.3,3410.0,87.2034,87.3849,87.2034,87.3849,3410.0
2016-04-29 14:50:00,96.27,96.3,96.17,96.22,3208.0,87.3577,87.3849,87.2669,87.3123,3208.0
2016-04-29 14:55:00,96.23,96.24,96.18,96.19,1500.0,87.3214,87.3304,87.276,87.2851,1500.0
2016-04-29 15:00:00,96.18,96.36,96.18,96.33,2600.0,87.276,87.4393,87.276,87.4121,2600.0
2016-04-29 15:05:00,96.29,96.37,96.26,96.33,5600.0,87.3758,87.4484,87.3486,87.4121,5600.0
2016-04-29 15:10:00,96.37,96.52,96.36,96.51,4800.0,87.4484,87.5845,87.4393,87.5754,4800.0
2016-04-29 15:15:00,96.51,96.54,96.5,96.5,1400.0,87.5754,87.6027,87.5664,87.5664,1400.0
2016-04-29 15:20:00,96.5,96.52,96.36,96.37,4743.0,87.5664,87.5845,87.4393,87.4484,4743.0
2016-04-29 15:25:00,96.37,96.4,96.29,96.29,7175.0,87.4484,87.4756,87.3758,87.3758,7175.0
2016-04-29 15:30:00,96.34,96.6,96.33,96.6,6910.0,87.4212,87.6571,87.4121,87.6571,6910.0
2016-04-29 15:35:00,96.63,96.66,96.56,96.59,6587.0,87.6843,87.7116,87.6208,87.648,6587.0
2016-04-29 15:40:00,96.59,96.7,96.59,96.65,4348.0,87.648,87.7478,87.648,87.7025,4348.0
2016-04-29 15:45:00,96.65,96.74,96.62,96.65,5084.0,87.7025,87.7841,87.6753,87.7025,5084.0
2016-04-29 15:50:00,96.6,96.68,96.58,96.68,7293.0,87.6571,87.7297,87.639,87.7297,7293.0
2016-04-29 15:55:00,96.69,96.75,96.59,96.61,17734.0,87.7388,87.7932,87.648,87.6662,17734.0
2016-05-02 09:30:00,96.7,96.71,96.54,96.71,15420.0,87.7478,87.7569,87.6027,87.7569,15420.0
2016-05-02 09:35:00,96.7,96.91,96.65,96.85,10034.0,87.7478,87.9384,87.7025,87.884,10034.0
2016-05-02 09:40:00,96.81,96.82,96.7,96.77,6300.0,87.8477,87.8567,87.7478,87.8114,6300.0
2016-05-02 09:45:00,96.84,96.84,96.61,96.68,12503.0,87.8749,87.8749,87.6662,87.7297,12503.0
2016-05-02 09:50:00,96.66,96.98,96.63,96.96,7264.0,87.7116,88.0019,87.6843,87.9838,7264.0
2016-05-02 09:55:00,96.95,96.95,96.76,96.85,6138.0,87.9747,87.9747,87.8023,87.884,6138.0
2016-05-02 10:00:00,96.79,96.98,96.57,96.64,4420.0,87.8295,88.0019,87.6299,87.6934,4420.0
2016-05-02 10:05:00,96.62,96.73,96.61,96.73,6293.0,87.6753,87.7751,87.6662,87.7751,6293.0
2016-05-02 10:10:00,96.84,97.04,96.84,97.03,2451.0,87.8749,88.0564,87.8749,88.0473,2451.0
2016-05-02 10:15:00,97.14,97.14,97.01,97.01,500.0,88.1471,88.1471,88.0291,88.0291,500.0
2016-05-02 10:20:00,97.07,97.16,97.01,97.1,9225.0,88.0836,88.1653,88.0291,88.1108,9225.0
2016-05-02 10:25:00,97.09,97.21,96.97,96.97,13262.0,88.1017,88.2106,87.9929,87.9929,13262.0
2016-05-02 10:30:00,96.99,97.2,96.99,97.14,8201.0,88.011,88.2016,88.011,88.1471,8201.0
2016-05-02 10:35:00,97.14,97.14,97.05,97.07,4500.0,88.1471,88.1471,88.0654,88.0836,4500.0
2016-05-02 10:40:00,97.08,97.17,97.08,97.16,4300.0,88.0927,88.1743,88.0927,88.1653,4300.0
2016-05-02 10:45:00,97.17,97.32,97.16,97.3,7673.0,88.1743,88.3105,88.1653,88.2923,7673.0
2016-05-02 10:50:00,97.3,97.33,97.05,97.05,8391.0,88.2923,88.3195,88.0654,88.0654,8391.0
2016-05-02 10:55:00,97.05,97.05,96.94,97.0,8492.0,88.0654,88.0654,87.9656,88.0201,8492.0
2016-05-02 11:00:00,97.0,97.27,96.99,97.25,13496.0,88.0201,88.2651,88.011,88.2469,13496.0
2016-05-02 11:05:00,97.25,97.4,97.25,97.4,7648.0,88.2469,88.383,88.2469,88.383,7648.0
2016-05-02 11:10:00,97.37,97.48,97.3,97.4,8476.0,88.3558,88.4556,88.2923,88.383,8476.0
2016-05-02 11:15:00,97.39,97.43,97.31,97.43,10400.0,88.374,88.4103,88.3014,88.4103,10400.0
2016-05-02 11:20:00,97.39,97.39,97.12,97.19,8241.0,88.374,88.374,88.129,88.1925,8241.0
2016-05-02 11:25:00,97.21,97.3,97.03,97.3,10501.0,88.2106,88.2923,88.0473,88.2923,10501.0
2016-05-02 11:30:00,97.31,97.54,97.3,97.54,13284.0,88.3014,88.5101,88.2923,88.5101,13284.0
2016-05-02 11:35:00,97.49,97.57,97.49,97.57,1200.0,88.4647,88.5373,88.4647,88.5373,1200.0
2016-05-02 11:40:00,97.56,97.56,97.43,97.44,800.0,88.5282,88.5282,88.4103,88.4193,800.0
2016-05-02 11:45:00,97.33,97.33,97.26,97.26,700.0,88.3195,88.3195,88.256,88.256,700.0
2016-05-02 11:50:00,97.26,97.26,97.11,97.24,2000.0,88.256,88.256,88.1199,88.2379,2000.0
2016-05-02 11:55:00,97.27,97.32,97.12,97.13,1650.0,88.2651,88.3105,88.129,88.138,1650.0
2016-05-02 12:00:00,97.11,97.16,97.09,97.1,1500.0,88.1199,88.1653,88.1017,88.1108,1500.0
2016-05-02 12:05:00,97.11,97.21,97.11,97.18,4660.0,88.1199,88.2106,88.1199,88.1834,4660.0
2016-05-02 12:10:00,97.17,97.3,97.17,97.26,4200.0,88.1743,88.2923,88.1743,88.256,4200.0
2016-05-02 12:15:00,97.24,97.24,97.18,97.2,1000.0,88.2379,88.2379,88.1834,88.2016,1000.0
2016-05-02 12:20:00,97.25,97.45,97.25,97.37,2400.0,88.2469,88.4284,88.2469,88.3558,2400.0
2016-05-02 12:25:00,97.35,97.35,97.24,97.26,1455.0,88.3377,88.3377,88.2379,88.256,1455.0
2016-05-02 12:30:00,97.29,97.33,97.24,97.32,900.0,88.2832,88.3195,88.2379,88.3105,900.0
2016-05-02 12:35:00,97.29,97.36,97.29,97.35,1409.0,88.2832,88.3467,88.2832,88.3377,1409.0
2016-05-02 12:40:00,97.32,97.32,97.26,97.29,2600.0,88.3105,88.3105,88.256,88.2832,2600.0
2016-05-02 12:45:00,97.35,97.37,97.32,97.37,1300.0,88.3377,88.3558,88.3105,88.3558,1300.0
2016-05-02 12:50:00,97.34,97.36,97.22,97.29,7180.0,88.3286,88.3467,88.2197,88.2832,7180.0
2016-05-02 12:55:00,97.31,97.33,97.28,97.28,1200.0,88.3014,88.3195,88.2742,88.2742,1200.0
2016-05-02 13:00:00,97.29,97.29,97.25,97.26,600.0,88.2832,88.2832,88.2469,88.256,600.0
2016-05-02 13:05:00,97.28,97.3,97.27,97.29,5303.0,88.2742,88.2923,88.2651,88.2832,5303.0
2016-05-02 13:10:00,97.29,97.41,97.28,97.41,5212.0,88.2832,88.3921,88.2742,88.3921,5212.0
2016-05-02 13:15:00,97.48,97.52,97.48,97.5,900.0,88.4556,88.4919,88.4556,88.4738,900.0
2016-05-02 13:20:00,97.53,97.53,97.42,97.43,1508.0,88.501,88.501,88.4012,88.4103,1508.0
2016-05-02 13:25:00,97.42,97.45,97.35,97.38,1500.0,88.4012,88.4284,88.3377,88.3649,1500.0
2016-05-02 13:30:00,97.39,97.43,97.39,97.43,800.0,88.374,88.4103,88.374,88.4103,800.0
2016-05-02 13:35:00,97.43,97.45,97.42,97.42,900.0,88.4103,88.4284,88.4012,88.4012,900.0
2016-05-02 13:40:00,97.38,97.4,97.37,97.38,916.0,88.3649,88.383,88.3558,88.3649,916.0
2016-05-02 13:45:00,97.32,97.33,97.27,97.33,1000.0,88.3105,88.3195,88.2651,88.3195,1000.0
2016-05-02 13:50:00,97.39,97.43,97.39,97.39,1507.0,88.374,88.4103,88.374,88.374,1507.0
2016-05-02 13:55:00,97.37,97.37,97.25,97.25,800.0,88.3558,88.3558,88.2469,88.2469,800.0
2016-05-02 14:00:00,97.25,97.29,97.22,97.25,2267.0,88.2469,88.2832,88.2197,88.2469,2267.0
2016-05-02 14:05:00,97.35,97.39,97.29,97.29,3502.0,88.3377,88.374,88.2832,88.2832,3502.0
2016-05-02 14:10:00,97.29,97.35,97.29,97.3,1386.0,88.2832,88.3377,88.2832,88.2923,1386.0
2016-05-02 14:15:00,97.32,97.32,97.24,97.24,500.0,88.3105,88.3105,88.2379,88.2379,500.0
2016-05-02 14:20:00,97.27,97.33,97.25,97.29,2110.0,88.2651,88.3195,88.2469,88.2832,2110.0
2016-05-02 14:25:00,97.3,97.32,97.28,97.3,1016.0,88.2923,88.3105,88.2742,88.2923,1016.0
2016-05-02 14:30:00,97.31,97.39,97.31,97.33,1638.0,88.3014,88.374,88.3014,88.3195,1638.0
2016-05-02 14:35:00,97.33,97.38,97.33,97.35,1046.0,88.3195,88.3649,88.3195,88.3377,1046.0
2016-05-02 14:40:00,97.35,97.38,97.29,97.29,1966.0,88.3377,88.3649,88.2832,88.2832,1966.0
2016-05-02 14:45:00,97.31,97.36,97.31,97.36,1360.0,88.3014,88.3467,88.3014,88.3467,1360.0
2016-05-02 14:50:00,97.36,97.4,97.3,97.31,3050.0,88.3467,88.383,88.2923,88.3014,3050.0
2016-05-02 14:55:00,97.3,97.39,97.3,97.35,1776.0,88.2923,88.374,88.2923,88.3377,1776.0
2016-05-02 15:00:00,97.38,97.44,97.38,97.44,550.0,88.3649,88.4193,88.3649,88.4193,550.0
2016-05-02 15:05:00,97.44,97.45,97.39,97.45,7394.0,88.4193,88.4284,88.374,88.4284,7394.0
2016-05-02 15:10:00,97.46,97.54,97.46,97.54,4402.0,88.4375,88.5101,88.4375,88.5101,4402.0
2016-05-02 15:15:00,97.55,97.55,97.49,97.5,3640.0,88.5192,88.5192,88.4647,88.4738,3640.0
2016-05-02 15:20:00,97.47,97.51,97.46,97.51,2439.0,88.4466,88.4829,88.4375,88.4829,2439.0
2016-05-02 15:25:00,97.49,97.52,97.49,97.52,400.0,88.4647,88.4919,88.4647,88.4919,400.0
2016-05-02 15:30:00,97.51,97.51,97.46,97.48,3900.0,88.4829,88.4829,88.4375,88.4556,3900.0
2016-05-02 15:35:00,97.47,97.51,97.47,97.49,3495.0,88.4466,88.4829,88.4466,88.4647,3495.0
2016-05-02 15:40:00,97.47,97.52,97.47,97.47,4558.0,88.4466,88.4919,88.4466,88.4466,4558.0
2016-05-02 15:45:00,97.47,97.5,97.43,97.45,11488.0,88.4466,88.4738,88.4103,88.4284,11488.0
2016-05-02 15:50:00,97.45,97.48,97.37,97.48,23790.0,88.4284,88.4556,88.3558,88.4556,23790.0
2016-05-02 15:55:00,97.47,97.53,97.38,97.45,40271.0,88.4466,88.501,88.3649,88.4284,40271.0
2016-05-03 09:30:00,95.13,95.13,94.93,94.98,21602.0,87.2625,87.2625,87.079,87.1249,21602.0
2016-05-03 09:35:00,94.98,95.12,94.9,95.12,30733.0,87.1249,87.2533,87.0515,87.2533,30733.0
2016-05-03 09:40:00,95.12,95.19,95.0,95.04,22754.0,87.2533,87.3175,87.1432,87.1799,22754.0
2016-05-03 09:45:00,95.03,95.13,94.95,94.98,10227.0,87.1707,87.2625,87.0973,87.1249,10227.0
2016-05-03 09:50:00,94.95,95.08,94.9,95.01,15400.0,87.0973,87.2166,87.0515,87.1524,15400.0
2016-05-03 09:55:00,95.07,95.08,94.9,95.08,11882.0,87.2074,87.2166,87.0515,87.2166,11882.0
2016-05-03 10:00:00,95.09,95.15,95.02,95.12,6714.0,87.2258,87.2808,87.1616,87.2533,6714.0
2016-05-03 10:05:00,95.02,95.09,95.02,95.02,2811.0,87.1616,87.2258,87.1616,87.1616,2811.0
2016-05-03 10:10:00,94.98,94.98,94.7,94.71,5719.0,87.1249,87.1249,86.868,86.8772,5719.0
2016-05-03 10:15:00,94.7,94.84,94.68,94.73,5336.0,86.868,86.9964,86.8497,86.8955,5336.0
2016-05-03 10:20:00,94.81,94.96,94.81,94.94,4613.0,86.9689,87.1065,86.9689,87.0882,4613.0
2016-05-03 10:25:00,94.98,95.01,94.96,94.96,1800.0,87.1249,87.1524,87.1065,87.1065,1800.0
2016-05-03 10:30:00,94.87,94.88,94.76,94.79,3433.0,87.024,87.0331,86.9231,86.9506,3433.0
2016-05-03 10:35:00,94.76,94.79,94.59,94.64,6080.0,86.9231,86.9506,86.7671,86.813,6080.0
2016-05-03 10:40:00,94.65,94.78,94.61,94.73,5172.0,86.8222,86.9414,86.7855,86.8955,5172.0
2016-05-03 10:45:00,94.75,94.89,94.7,94.7,1934.0,86.9139,87.0423,86.868,86.868,1934.0
2016-05-03 10:50:00,94.67,94.78,94.63,94.64,3204.0,86.8405,86.9414,86.8038,86.813,3204.0
2016-05-03 10:55:00,94.63,94.67,94.53,94.54,3364.0,86.8038,86.8405,86.7121,86.7213,3364.0
2016-05-03 11:00:00,94.53,94.64,94.46,94.63,4700.0,86.7121,86.813,86.6479,86.8038,4700.0
2016-05-03 11:05:00,94.6,94.67,94.57,94.67,10370.0,86.7763,86.8405,86.7488,86.8405,10370.0
2016-05-03 11:10:00,94.64,94.64,94.53,94.59,10370.0,86.813,86.813,86.7121,86.7671,10370.0
2016-05-03 11:15:00,94.61,94.62,94.43,94.43,3576.0,86.7855,86.7946,86.6204,86.6204,3576.0
2016-05-03 11:20:00,94.42,94.48,94.32,94.33,8524.0,86.6112,86.6662,86.5194,86.5286,8524.0
2016-05-03 11:25:00,94.34,94.39,94.2,94.21,19766.0,86.5378,86.5837,86.4094,86.4185,19766.0
2016-05-03 11:30:00,94.19,94.35,94.17,94.34,18725.0,86.4002,86.547,86.3819,86.5378,18725.0
2016-05-03 11:35:00,94.3,94.42,94.3,94.42,2100.0,86.5011,86.6112,86.5011,86.6112,2100.0
2016-05-03 11:40:00,94.42,94.42,94.31,94.38,2568.0,86.6112,86.6112,86.5103,86.5745,2568.0
2016-05-03 11:45:00,94.43,94.44,94.39,94.44,600.0,86.6204,86.6295,86.5837,86.6295,600.0
2016-05-03 11:50:00,94.43,94.46,94.39,94.4,800.0,86.6204,86.6479,86.5837,86.5928,800.0
2016-05-03 11:55:00,94.37,94.37,94.35,94.35,300.0,86.5653,86.5653,86.547,86.547,300.0
2016-05-03 12:00:00,94.33,94.33,94.24,94.25,1000.0,86.5286,86.5286,86.4461,86.4552,1000.0
2016-05-03 12:05:00,94.22,94.22,94.15,94.19,1200.0,86.4277,86.4277,86.3635,86.4002,1200.0
2016-05-03 12:10:00,94.14,94.16,94.13,94.15,1525.0,86.3543,86.3727,86.3452,86.3635,1525.0
2016-05-03 12:15:00,94.19,94.34,94.19,94.34,1100.0,86.4002,86.5378,86.4002,86.5378,1100.0
2016-05-03 12:20:00,94.35,94.36,94.31,94.34,1100.0,86.547,86.5561,86.5103,86.5378,1100.0
2016-05-03 12:25:00,94.38,94.38,94.3,94.35,1677.0,86.5745,86.5745,86.5011,86.547,1677.0
2016-05-03 12:30:00,94.38,94.41,94.37,94.37,945.0,86.5745,86.602,86.5653,86.5653,945.0
2016-05-03 12:35:00,94.41,94.45,94.39,94.45,1000.0,86.602,86.6387,86.5837,86.6387,1000.0
2016-05-03 12:40:00,94.47,94.52,94.46,94.52,800.0,86.657,86.7029,86.6479,86.7029,800.0
2016-05-03 12:45:00,94.49,94.52,94.49,94.52,600.0,86.6754,86.7029,86.6754,86.7029,600.0
2016-05-03 12:50:00,94.5,94.54,94.5,94.53,400.0,86.6846,86.7213,86.6846,86.7121,400.0
2016-05-03 12:55:00,94.5,94.55,94.5,94.54,400.0,86.6846,86.7304,86.6846,86.7213,400.0
2016-05-03 13:00:00,94.57,94.57,94.5,94.53,900.0,86.7488,86.7488,86.6846,86.7121,900.0
2016-05-03 13:05:00,94.5,94.67,94.5,94.67,2200.0,86.6846,86.8405,86.6846,86.8405,2200.0
2016-05-03 13:10:00,94.65,94.67,94.58,94.58,600.0,86.8222,86.8405,86.7579,86.7579,600.0
2016-05-03 13:15:00,94.58,94.63,94.58,94.6,1000.0,86.7579,86.8038,86.7579,86.7763,1000.0
2016-05-03 13:20:00,94.58,94.66,94.58,94.64,3275.0,86.7579,86.8313,86.7579,86.813,3275.0
2016-05-03 13:25:00,94.6,94.61,94.53,94.56,2300.0,86.7763,86.7855,86.7121,86.7396,2300.0
2016-05-03 13:30:00,94.58,94.59,94.55,94.55,847.0,86.7579,86.7671,86.7304,86.7304,847.0
2016-05-03 13:35:00,94.58,94.66,94.54,94.66,1900.0,86.7579,86.8313,86.7213,86.8313,1900.0
2016-05-03 13:40:00,94.69,94.69,94.66,94.66,507.0,86.8588,86.8588,86.8313,86.8313,507.0
2016-05-03 13:45:00,94.64,94.68,94.63,94.68,763.0,86.813,86.8497,86.8038,86.8497,763.0
2016-05-03 13:50:00,94.67,94.67,94.65,94.65,403.0,86.8405,86.8405,86.8222,86.8222,403.0
2016-05-03 13:55:00,94.64,94.64,94.59,94.59,300.0,86.813,86.813,86.7671,86.7671,300.0
2016-05-03 14:00:00,94.59,94.64,94.58,94.58,3499.0,86.7671,86.813,86.7579,86.7579,3499.0
2016-05-03 14:05:00,94.56,94.56,94.5,94.52,1700.0,86.7396,86.7396,86.6846,86.7029,1700.0
2016-05-03 14:10:00,94.52,94.54,94.45,94.45,2700.0,86.7029,86.7213,86.6387,86.6387,2700.0
2016-05-03 14:15:00,94.45,94.46,94.39,94.39,2295.0,86.6387,86.6479,86.5837,86.5837,2295.0
2016-05-03 14:20:00,94.4,94.5,94.39,94.47,2960.0,86.5928,86.6846,86.5837,86.657,2960.0
2016-05-03 14:25:00,94.44,94.5,94.44,94.5,2800.0,86.6295,86.6846,86.6295,86.6846,2800.0
2016-05-03 14:30:00,94.49,94.57,94.47,94.56,3000.0,86.6754,86.7488,86.657,86.7396,3000.0
2016-05-03 14:35:00,94.57,94.71,94.57,94.66,7863.0,86.7488,86.8772,86.7488,86.8313,7863.0
2016-05-03 14:40:00,94.61,94.66,94.58,94.65,18816.0,86.7855,86.8313,86.7579,86.8222,18816.0
2016-05-03 14:45:00,94.64,94.7,94.58,94.58,8423.0,86.813,86.868,86.7579,86.7579,8423.0
2016-05-03 14:50:00,94.56,94.62,94.56,94.57,5914.0,86.7396,86.7946,86.7396,86.7488,5914.0
2016-05-03 14:55:00,94.58,94.64,94.55,94.59,3153.0,86.7579,86.813,86.7304,86.7671,3153.0
2016-05-03 15:00:00,94.62,94.62,94.52,94.54,4650.0,86.7946,86.7946,86.7029,86.7213,4650.0
2016-05-03 15:05:00,94.54,94.65,94.54,94.63,2600.0,86.7213,86.8222,86.7213,86.8038,2600.0
2016-05-03 15:10:00,94.62,94.63,94.47,94.53,5171.0,86.7946,86.8038,86.657,86.7121,5171.0
2016-05-03 15:15:00,94.49,94.67,94.49,94.64,4331.0,86.6754,86.8405,86.6754,86.813,4331.0
2016-05-03 15:20:00,94.62,94.65,94.51,94.57,8000.0,86.7946,86.8222,86.6937,86.7488,8000.0
2016-05-03 15:25:00,94.57,94.57,94.48,94.51,5761.0,86.7488,86.7488,86.6662,86.6937,5761.0
2016-05-03 15:30:00,94.54,94.55,94.45,94.52,17239.0,86.7213,86.7304,86.6387,86.7029,17239.0
2016-05-03 15:35:00,94.52,94.55,94.41,94.46,4300.0,86.7029,86.7304,86.602,86.6479,4300.0
2016-05-03 15:40:00,94.43,94.51,94.37,94.46,17100.0,86.6204,86.6937,86.5653,86.6479,17100.0
2016-05-03 15:45:00,94.46,94.58,94.39,94.55,20347.0,86.6479,86.7579,86.5837,86.7304,20347.0
2016-05-03 15:50:00,94.51,94.54,94.42,94.45,11831.0,86.6937,86.7213,86.6112,86.6387,11831.0
2016-05-03 15:55:00,94.46,94.48,94.41,94.42,27728.0,86.6479,86.6662,86.602,86.6112,27728.0
2016-05-04 09:30:00,93.6,93.78,93.53,93.76,26568.0,85.859,86.0241,85.7948,86.0058,26568.0
2016-05-04 09:35:00,93.79,93.84,93.63,93.63,8633.0,86.0333,86.0791,85.8865,85.8865,8633.0
2016-05-04 09:40:00,93.6,93.68,93.54,93.57,8352.0,85.859,85.9324,85.804,85.8315,8352.0
2016-05-04 09:45:00,93.54,93.64,93.51,93.63,4260.0,85.804,85.8957,85.7764,85.8865,4260.0
2016-05-04 09:50:00,93.61,93.78,93.61,93.74,5746.0,85.8682,86.0241,85.8682,85.9874,5746.0
2016-05-04 09:55:00,93.74,93.76,93.65,93.65,3500.0,85.9874,86.0058,85.9049,85.9049,3500.0
2016-05-04 10:00:00,93.63,93.76,93.63,93.71,5807.0,85.8865,86.0058,85.8865,85.9599,5807.0
2016-05-04 10:05:00,93.65,93.65,93.57,93.62,2250.0,85.9049,85.9049,85.8315,85.8773,2250.0
2016-05-04 10:10:00,93.62,93.72,93.62,93.63,3293.0,85.8773,85.9691,85.8773,85.8865,3293.0
2016-05-04 10:15:00,93.66,93.68,93.53,93.57,4893.0,85.914,85.9324,85.7948,85.8315,4893.0
2016-05-04 10:20:00,93.59,93.59,93.51,93.51,1800.0,85.8498,85.8498,85.7764,85.7764,1800.0
2016-05-04 10:25:00,93.5,93.75,93.49,93.74,8070.0,85.7673,85.9966,85.7581,85.9874,8070.0
2016-05-04 10:30:00,93.71,93.77,93.6,93.64,15975.0,85.9599,86.0149,85.859,85.8957,15975.0
2016-05-04 10:35:00,93.62,93.7,93.56,93.67,4259.0,85.8773,85.9507,85.8223,85.9232,4259.0
2016-05-04 10:40:00,93.76,93.76,93.56,93.64,1900.0,86.0058,86.0058,85.8223,85.8957,1900.0
2016-05-04 10:45:00,93.66,93.7,93.52,93.54,5300.0,85.914,85.9507,85.7856,85.804,5300.0
2016-05-04 10:50:00,93.53,93.66,93.52,93.64,2500.0,85.7948,85.914,85.7856,85.8957,2500.0
2016-05-04 10:55:00,93.67,93.76,93.61,93.7,2760.0,85.9232,86.0058,85.8682,85.9507,2760.0
2016-05-04 11:00:00,93.74,93.81,93.7,93.75,2609.0,85.9874,86.0516,85.9507,85.9966,2609.0
2016-05-04 11:05:00,93.71,93.73,93.66,93.71,25712.0,85.9599,85.9782,85.914,85.9599,25712.0
2016-05-04 11:10:00,93.71,93.72,93.65,93.69,11345.0,85.9599,85.9691,85.9049,85.9416,11345.0
2016-05-04 11:15:00,93.67,93.7,93.62,93.68,5706.0,85.9232,85.9507,85.8773,85.9324,5706.0
2016-05-04 11:20:00,93.66,93.74,93.62,93.74,3819.0,85.914,85.9874,85.8773,85.9874,3819.0
2016-05-04 11:25:00,93.73,93.77,93.69,93.74,6182.0,85.9782,86.0149,85.9416,85.9874,6182.0
2016-05-04 11:30:00,93.72,93.81,93.68,93.81,3165.0,85.9691,86.0516,85.9324,86.0516,3165.0
2016-05-04 11:35:00,93.83,93.84,93.8,93.8,1000.0,86.07,86.0791,86.0425,86.0425,1000.0
2016-05-04 11:40:00,93.78,93.78,93.71,93.71,800.0,86.0241,86.0241,85.9599,85.9599,800.0
2016-05-04 11:45:00,93.7,93.8,93.7,93.73,2700.0,85.9507,86.0425,85.9507,85.9782,2700.0
2016-05-04 11:50:00,93.73,93.73,93.52,93.52,1700.0,85.9782,85.9782,85.7856,85.7856,1700.0
2016-05-04 11:55:00,93.49,93.49,93.38,93.41,2400.0,85.7581,85.7581,85.6572,85.6847,2400.0
2016-05-04 12:00:00,93.41,93.47,93.37,93.47,2500.0,85.6847,85.7397,85.648,85.7397,2500.0
2016-05-04 12:05:00,93.51,93.54,93.49,93.53,1200.0,85.7764,85.804,85.7581,85.7948,1200.0
2016-05-04 12:10:00,93.53,93.59,93.53,93.58,800.0,85.7948,85.8498,85.7948,85.8406,800.0
2016-05-04 12:15:00,93.6,93.6,93.57,93.57,300.0,85.859,85.859,85.8315,85.8315,300.0
2016-05-04 12:20:00,93.57,93.57,93.51,93.55,800.0,85.8315,85.8315,85.7764,85.8131,800.0
2016-05-04 12:25:00,93.54,93.55,93.48,93.55,800.0,85.804,85.8131,85.7489,85.8131,800.0
2016-05-04 12:30:00,93.55,93.6,93.47,93.6,3067.0,85.8131,85.859,85.7397,85.859,3067.0
2016-05-04 12:35:00,93.59,93.59,93.46,93.46,1400.0,85.8498,85.8498,85.7306,85.7306,1400.0
2016-05-04 12:40:00,93.5,93.52,93.41,93.43,2277.0,85.7673,85.7856,85.6847,85.7031,2277.0
2016-05-04 12:45:00,93.45,93.57,93.45,93.5,3600.0,85.7214,85.8315,85.7214,85.7673,3600.0
2016-05-04 12:50:00,93.49,93.49,93.42,93.43,3533.0,85.7581,85.7581,85.6939,85.7031,3533.0
2016-05-04 12:55:00,93.47,93.62,93.45,93.6,1800.0,85.7397,85.8773,85.7214,85.859,1800.0
2016-05-04 13:00:00,93.6,93.71,93.56,93.64,4075.0,85.859,85.9599,85.8223,85.8957,4075.0
2016-05-04 13:05:00,93.69,93.72,93.65,93.69,2700.0,85.9416,85.9691,85.9049,85.9416,2700.0
2016-05-04 13:10:00,93.65,93.65,93.58,93.61,5168.0,85.9049,85.9049,85.8406,85.8682,5168.0
2016-05-04 13:15:00,93.61,93.69,93.6,93.67,3450.0,85.8682,85.9416,85.859,85.9232,3450.0
2016-05-04 13:20:00,93.65,93.65,93.65,93.65,100.0,85.9049,85.9049,85.9049,85.9049,100.0
2016-05-04 13:25:00,93.58,93.6,93.52,93.6,3600.0,85.8406,85.859,85.7856,85.859,3600.0
2016-05-04 13:30:00,93.68,93.68,93.64,93.64,800.0,85.9324,85.9324,85.8957,85.8957,800.0
2016-05-04 13:35:00,93.63,93.63,93.53,93.56,4212.0,85.8865,85.8865,85.7948,85.8223,4212.0
2016-05-04 13:40:00,93.5,93.59,93.48,93.56,2900.0,85.7673,85.8498,85.7489,85.8223,2900.0
2016-05-04 13:45:00,93.52,93.55,93.48,93.54,2410.0,85.7856,85.8131,85.7489,85.804,2410.0
2016-05-04 13:50:00,93.54,93.65,93.54,93.6,2100.0,85.804,85.9049,85.804,85.859,2100.0
2016-05-04 13:55:00,93.62,93.62,93.36,93.38,3720.0,85.8773,85.8773,85.6388,85.6572,3720.0
2016-05-04 14:00:00,93.35,93.35,93.25,93.33,4049.0,85.6297,85.6297,85.5379,85.6113,4049.0
2016-05-04 14:05:00,93.35,93.36,93.27,93.28,4469.0,85.6297,85.6388,85.5563,85.5655,4469.0
2016-05-04 14:10:00,93.26,93.28,93.24,93.26,2520.0,85.5471,85.5655,85.5288,85.5471,2520.0
2016-05-04 14:15:00,93.3,93.32,93.22,93.27,11905.0,85.5838,85.6022,85.5104,85.5563,11905.0
2016-05-04 14:20:00,93.25,93.41,93.23,93.4,15302.0,85.5379,85.6847,85.5196,85.6755,15302.0
2016-05-04 14:25:00,93.4,93.47,93.39,93.47,6629.0,85.6755,85.7397,85.6664,85.7397,6629.0
2016-05-04 14:30:00,93.47,93.54,93.46,93.48,3900.0,85.7397,85.804,85.7306,85.7489,3900.0
2016-05-04 14:35:00,93.48,93.58,93.48,93.52,4200.0,85.7489,85.8406,85.7489,85.7856,4200.0
2016-05-04 14:40:00,93.53,93.53,93.39,93.39,4300.0,85.7948,85.7948,85.6664,85.6664,4300.0
2016-05-04 14:45:00,93.39,93.45,93.37,93.37,5781.0,85.6664,85.7214,85.648,85.648,5781.0
2016-05-04 14:50:00,93.39,93.47,93.34,93.42,2791.0,85.6664,85.7397,85.6205,85.6939,2791.0
2016-05-04 14:55:00,93.45,93.45,93.33,93.33,3122.0,85.7214,85.7214,85.6113,85.6113,3122.0
2016-05-04 15:00:00,93.34,93.46,93.33,93.36,2900.0,85.6205,85.7306,85.6113,85.6388,2900.0
2016-05-04 15:05:00,93.35,93.45,93.32,93.41,2315.0,85.6297,85.7214,85.6022,85.6847,2315.0
2016-05-04 15:10:00,93.46,93.5,93.36,93.5,3760.0,85.7306,85.7673,85.6388,85.7673,3760.0
2016-05-04 15:15:00,93.51,93.59,93.38,93.39,7583.0,85.7764,85.8498,85.6572,85.6664,7583.0
2016-05-04 15:20:00,93.39,93.57,93.38,93.57,8380.0,85.6664,85.8315,85.6572,85.8315,8380.0
2016-05-04 15:25:00,93.59,93.64,93.56,93.57,3510.0,85.8498,85.8957,85.8223,85.8315,3510.0
2016-05-04 15:30:00,93.58,93.59,93.53,93.55,6671.0,85.8406,85.8498,85.7948,85.8131,6671.0
2016-05-04 15:35:00,93.53,93.57,93.5,93.57,4908.0,85.7948,85.8315,85.7673,85.8315,4908.0
2016-05-04 15:40:00,93.58,93.73,93.57,93.69,11000.0,85.8406,85.9782,85.8315,85.9416,11000.0
2016-05-04 15:45:00,93.7,93.84,93.68,93.83,11199.0,85.9507,86.0791,85.9324,86.07,11199.0
2016-05-04 15:50:00,93.83,93.83,93.77,93.79,15629.0,86.07,86.07,86.0149,86.0333,15629.0
2016-05-04 15:55:00,93.79,93.83,93.75,93.79,42282.0,86.0333,86.07,85.9966,86.0333,42282.0
2016-05-05 09:30:00,92.78,92.88,92.7,92.81,24227.0,85.1068,85.1985,85.0334,85.1343,24227.0
2016-05-05 09:35:00,92.86,93.03,92.79,93.03,27513.0,85.1802,85.3361,85.116,85.3361,27513.0
2016-05-05 09:40:00,93.07,93.08,92.86,92.97,15751.0,85.3728,85.382,85.1802,85.2811,15751.0
2016-05-05 09:45:00,92.98,93.18,92.97,93.18,7357.0,85.2903,85.4737,85.2811,85.4737,7357.0
2016-05-05 09:50:00,93.19,93.29,93.01,93.01,11831.0,85.4829,85.5746,85.3178,85.3178,11831.0
2016-05-05 09:55:00,93.03,93.03,92.87,92.88,3595.0,85.3361,85.3361,85.1894,85.1985,3595.0
2016-05-05 10:00:00,92.87,93.06,92.84,93.06,13993.0,85.1894,85.3637,85.1618,85.3637,13993.0
2016-05-05 10:05:00,93.03,93.07,92.99,93.03,4600.0,85.3361,85.3728,85.2994,85.3361,4600.0
2016-05-05 10:10:00,93.01,93.06,92.99,93.05,7835.0,85.3178,85.3637,85.2994,85.3545,7835.0
2016-05-05 10:15:00,93.06,93.1,92.93,92.97,10588.0,85.3637,85.4003,85.2444,85.2811,10588.0
2016-05-05 10:20:00,92.96,93.08,92.96,93.05,3000.0,85.2719,85.382,85.2719,85.3545,3000.0
2016-05-05 10:25:00,93.1,93.16,93.02,93.13,8836.0,85.4003,85.4554,85.327,85.4279,8836.0
2016-05-05 10:30:00,93.12,93.15,93.08,93.13,7027.0,85.4187,85.4462,85.382,85.4279,7027.0
2016-05-05 10:35:00,93.15,93.23,93.11,93.17,13700.0,85.4462,85.5196,85.4095,85.4646,13700.0
2016-05-05 10:40:00,93.14,93.21,93.09,93.2,3300.0,85.437,85.5012,85.3912,85.4921,3300.0
2016-05-05 10:45:00,93.18,93.22,93.13,93.17,2800.0,85.4737,85.5104,85.4279,85.4646,2800.0
2016-05-05 10:50:00,93.2,93.24,93.18,93.24,3784.0,85.4921,85.5288,85.4737,85.5288,3784.0
2016-05-05 10:55:00,93.23,93.28,93.18,93.27,4700.0,85.5196,85.5655,85.4737,85.5563,4700.0
2016-05-05 11:00:00,93.28,93.28,93.21,93.27,2700.0,85.5655,85.5655,85.5012,85.5563,2700.0
2016-05-05 11:05:00,93.29,93.33,93.26,93.32,8340.0,85.5746,85.6113,85.5471,85.6022,8340.0
2016-05-05 11:10:00,93.32,93.34,93.26,93.3,4956.0,85.6022,85.6205,85.5471,85.5838,4956.0
2016-05-05 11:15:00,93.32,93.47,93.32,93.43,8748.0,85.6022,85.7397,85.6022,85.7031,8748.0
2016-05-05 11:20:00,93.41,93.42,93.15,93.18,9503.0,85.6847,85.6939,85.4462,85.4737,9503.0
2016-05-05 11:25:00,93.13,93.33,93.13,93.25,4700.0,85.4279,85.6113,85.4279,85.5379,4700.0
2016-05-05 11:30:00,93.28,93.37,93.27,93.37,6100.0,85.5655,85.648,85.5563,85.648,6100.0
2016-05-05 11:35:00,93.63,93.72,93.63,93.72,820.0,85.8865,85.9691,85.8865,85.9691,820.0
2016-05-05 11:40:00,93.77,93.78,93.75,93.78,911.0,86.0149,86.0241,85.9966,86.0241,911.0
2016-05-05 11:45:00,93.92,93.92,93.89,93.89,200.0,86.1525,86.1525,86.125,86.125,200.0
2016-05-05 11:50:00,93.77,93.77,93.64,93.64,2300.0,86.0149,86.0149,85.8957,85.8957,2300.0
2016-05-05 11:55:00,93.61,93.61,93.45,93.46,4529.0,85.8682,85.8682,85.7214,85.7306,4529.0
2016-05-05 12:00:00,93.44,93.5,93.44,93.48,1213.0,85.7122,85.7673,85.7122,85.7489,1213.0
2016-05-05 12:05:00,93.5,93.5,93.39,93.39,10974.0,85.7673,85.7673,85.6664,85.6664,10974.0
2016-05-05 12:10:00,93.38,93.42,93.3,93.39,1800.0,85.6572,85.6939,85.5838,85.6664,1800.0
2016-05-05 12:15:00,93.42,93.5,93.39,93.42,19679.0,85.6939,85.7673,85.6664,85.6939,19679.0
2016-05-05 12:20:00,93.37,93.42,93.27,93.31,5092.0,85.648,85.6939,85.5563,85.593,5092.0
2016-05-05 12:25:00,93.3,93.34,93.28,93.28,2400.0,85.5838,85.6205,85.5655,85.5655,2400.0
2016-05-05 12:30:00,93.28,93.3,93.25,93.3,1800.0,85.5655,85.5838,85.5379,85.5838,1800.0
2016-05-05 12:35:00,93.33,93.37,93.32,93.37,650.0,85.6113,85.648,85.6022,85.648,650.0
2016-05-05 12:40:00,93.37,93.37,93.37,93.37,0.0,85.648,85.648,85.648,85.648,0.0
2016-05-05 12:45:00,93.38,93.42,93.38,93.42,600.0,85.6572,85.6939,85.6572,85.6939,600.0
2016-05-05 12:50:00,93.45,93.46,93.44,93.44,400.0,85.7214,85.7306,85.7122,85.7122,400.0
2016-05-05 12:55:00,93.48,93.48,93.42,93.42,1000.0,85.7489,85.7489,85.6939,85.6939,1000.0
2016-05-05 13:00:00,93.41,93.43,93.37,93.37,1600.0,85.6847,85.7031,85.648,85.648,1600.0
2016-05-05 13:05:00,93.41,93.41,93.38,93.38,800.0,85.6847,85.6847,85.6572,85.6572,800.0
2016-05-05 13:10:00,93.29,93.29,93.23,93.27,900.0,85.5746,85.5746,85.5196,85.5563,900.0
2016-05-05 13:15:00,93.21,93.22,93.15,93.22,3700.0,85.5012,85.5104,85.4462,85.5104,3700.0
2016-05-05 13:20:00,93.13,93.13,93.1,93.1,200.0,85.4279,85.4279,85.4003,85.4003,200.0
2016-05-05 13:25:00,93.06,93.07,93.05,93.07,500.0,85.3637,85.3728,85.3545,85.3728,500.0
2016-05-05 13:30:00,93.1,93.16,93.09,93.09,3123.0,85.4003,85.4554,85.3912,85.3912,3123.0
2016-05-05 13:35:00,93.08,93.1,93.06,93.09,1100.0,85.382,85.4003,85.3637,85.3912,1100.0
2016-05-05 13:40:00,93.18,93.18,93.16,93.16,300.0,85.4737,85.4737,85.4554,85.4554,300.0
2016-05-05 13:45:00,93.16,93.17,93.09,93.11,900.0,85.4554,85.4646,85.3912,85.4095,900.0
2016-05-05 13:50:00,93.08,93.13,93.06,93.12,700.0,85.382,85.4279,85.3637,85.4187,700.0
2016-05-05 13:55:00,93.08,93.1,93.05,93.09,968.0,85.382,85.4003,85.3545,85.3912,968.0
2016-05-05 14:00:00,93.07,93.21,93.02,93.21,2182.0,85.3728,85.5012,85.327,85.5012,2182.0
2016-05-05 14:05:00,93.21,93.27,93.19,93.26,755.0,85.5012,85.5563,85.4829,85.5471,755.0
2016-05-05 14:10:00,93.26,93.26,93.2,93.25,500.0,85.5471,85.5471,85.4921,85.5379,500.0
2016-05-05 14:15:00,93.2,93.2,93.09,93.09,6183.0,85.4921,85.4921,85.3912,85.3912,6183.0
2016-05-05 14:20:00,93.1,93.22,93.1,93.22,4382.0,85.4003,85.5104,85.4003,85.5104,4382.0
2016-05-05 14:25:00,93.22,93.22,93.13,93.13,500.0,85.5104,85.5104,85.4279,85.4279,500.0
2016-05-05 14:30:00,93.17,93.17,93.13,93.14,948.0,85.4646,85.4646,85.4279,85.437,948.0
2016-05-05 14:35:00,93.15,93.17,93.11,93.11,800.0,85.4462,85.4646,85.4095,85.4095,800.0
2016-05-05 14:40:00,93.15,93.19,93.15,93.19,800.0,85.4462,85.4829,85.4462,85.4829,800.0
2016-05-05 14:45:00,93.21,93.21,93.21,93.21,400.0,85.5012,85.5012,85.5012,85.5012,400.0
2016-05-05 14:50:00,93.17,93.18,93.13,93.14,2300.0,85.4646,85.4737,85.4279,85.437,2300.0
2016-05-05 14:55:00,93.15,93.15,93.13,93.14,953.0,85.4462,85.4462,85.4279,85.437,953.0
2016-05-05 15:00:00,93.03,93.05,92.9,92.92,4400.0,85.3361,85.3545,85.2169,85.2352,4400.0
2016-05-05 15:05:00,92.94,92.95,92.87,92.89,4600.0,85.2536,85.2628,85.1894,85.2077,4600.0
2016-05-05 15:10:00,92.87,92.97,92.87,92.94,4815.0,85.1894,85.2811,85.1894,85.2536,4815.0
2016-05-05 15:15:00,92.93,92.94,92.85,92.86,2778.0,85.2444,85.2536,85.171,85.1802,2778.0
2016-05-05 15:20:00,92.89,92.94,92.89,92.93,4500.0,85.2077,85.2536,85.2077,85.2444,4500.0
2016-05-05 15:25:00,92.94,92.95,92.9,92.92,1300.0,85.2536,85.2628,85.2169,85.2352,1300.0
2016-05-05 15:30:00,92.92,92.92,92.88,92.88,1000.0,85.2352,85.2352,85.1985,85.1985,1000.0
2016-05-05 15:35:00,92.88,92.9,92.83,92.89,4263.0,85.1985,85.2169,85.1527,85.2077,4263.0
2016-05-05 15:40:00,92.91,92.93,92.85,92.91,9835.0,85.2261,85.2444,85.171,85.2261,9835.0
2016-05-05 15:45:00,92.93,92.95,92.82,92.86,9100.0,85.2444,85.2628,85.1435,85.1802,9100.0
2016-05-05 15:50:00,92.86,92.93,92.85,92.86,10232.0,85.1802,85.2444,85.171,85.1802,10232.0
2016-05-05 15:55:00,92.85,92.91,92.83,92.9,15051.0,85.171,85.2261,85.1527,85.2169,15051.0
2016-05-06 09:30:00,92.38,92.43,92.26,92.35,20336.0,84.7399,84.7858,84.6298,84.7124,20336.0
2016-05-06 09:35:00,92.34,92.55,92.31,92.51,7975.0,84.7032,84.8958,84.6757,84.8591,7975.0
2016-05-06 09:40:00,92.53,92.73,92.49,92.55,7851.0,84.8775,85.0609,84.8408,84.8958,7851.0
2016-05-06 09:45:00,92.49,92.56,92.42,92.48,4274.0,84.8408,84.905,84.7766,84.8316,4274.0
2016-05-06 09:50:00,92.47,92.51,92.37,92.51,2395.0,84.8224,84.8591,84.7307,84.8591,2395.0
2016-05-06 09:55:00,92.48,92.53,92.23,92.31,10208.0,84.8316,84.8775,84.6023,84.6757,10208.0
2016-05-06 10:00:00,92.29,92.34,92.2,92.3,5613.0,84.6573,84.7032,84.5748,84.6665,5613.0
2016-05-06 10:05:00,92.31,92.44,92.28,92.28,5602.0,84.6757,84.7949,84.6482,84.6482,5602.0
2016-05-06 10:10:00,92.28,92.36,92.17,92.2,3855.0,84.6482,84.7215,84.5473,84.5748,3855.0
2016-05-06 10:15:00,92.17,92.24,92.14,92.16,3245.0,84.5473,84.6115,84.5197,84.5381,3245.0
2016-05-06 10:20:00,92.16,92.19,92.03,92.05,7244.0,84.5381,84.5656,84.4188,84.4372,7244.0
2016-05-06 10:25:00,92.06,92.28,92.03,92.25,8129.0,84.4464,84.6482,84.4188,84.6206,8129.0
2016-05-06 10:30:00,92.24,92.24,92.1,92.11,11027.0,84.6115,84.6115,84.483,84.4922,11027.0
2016-05-06 10:35:00,92.11,92.12,92.0,92.05,5496.0,84.4922,84.5014,84.3913,84.4372,5496.0
2016-05-06 10:40:00,92.05,92.1,92.0,92.0,9928.0,84.4372,84.483,84.3913,84.3913,9928.0
2016-05-06 10:45:00,91.98,92.06,91.97,92.04,5280.0,84.373,84.4464,84.3638,84.428,5280.0
2016-05-06 10:50:00,92.05,92.05,91.94,92.0,2663.0,84.4372,84.4372,84.3363,84.3913,2663.0
2016-05-06 10:55:00,92.01,92.05,91.95,92.04,3109.0,84.4005,84.4372,84.3455,84.428,3109.0
2016-05-06 11:00:00,92.03,92.04,91.9,91.96,12266.0,84.4188,84.428,84.2996,84.3546,12266.0
2016-05-06 11:05:00,91.88,91.94,91.85,91.85,2529.0,84.2812,84.3363,84.2537,84.2537,2529.0
2016-05-06 11:10:00,91.89,91.89,91.82,91.85,1324.0,84.2904,84.2904,84.2262,84.2537,1324.0
2016-05-06 11:15:00,91.88,92.09,91.88,92.05,3487.0,84.2812,84.4739,84.2812,84.4372,3487.0
2016-05-06 11:20:00,92.09,92.17,92.04,92.07,6568.0,84.4739,84.5473,84.428,84.4555,6568.0
2016-05-06 11:25:00,92.09,92.15,92.02,92.07,3831.0,84.4739,84.5289,84.4097,84.4555,3831.0
2016-05-06 11:30:00,92.09,92.09,91.96,91.96,3200.0,84.4739,84.4739,84.3546,84.3546,3200.0
2016-05-06 11:35:00,91.93,92.05,91.93,92.05,1300.0,84.3271,84.4372,84.3271,84.4372,1300.0
2016-05-06 11:40:00,92.02,92.04,91.96,92.0,1400.0,84.4097,84.428,84.3546,84.3913,1400.0
2016-05-06 11:45:00,91.96,91.98,91.86,91.87,1300.0,84.3546,84.373,84.2629,84.2721,1300.0
2016-05-06 11:50:00,91.88,91.94,91.85,91.85,1300.0,84.2812,84.3363,84.2537,84.2537,1300.0
2016-05-06 11:55:00,91.9,91.92,91.87,91.88,1380.0,84.2996,84.3179,84.2721,84.2812,1380.0
2016-05-06 12:00:00,91.88,91.91,91.87,91.91,800.0,84.2812,84.3088,84.2721,84.3088,800.0
2016-05-06 12:05:00,91.94,92.01,91.9,92.01,600.0,84.3363,84.4005,84.2996,84.4005,600.0
2016-05-06 12:10:00,92.04,92.12,91.97,92.12,1819.0,84.428,84.5014,84.3638,84.5014,1819.0
2016-05-06 12:15:00,92.1,92.1,92.0,92.02,800.0,84.483,84.483,84.3913,84.4097,800.0
2016-05-06 12:20:00,91.97,91.98,91.89,91.91,1300.0,84.3638,84.373,84.2904,84.3088,1300.0
2016-05-06 12:25:00,91.99,92.03,91.93,91.99,800.0,84.3821,84.4188,84.3271,84.3821,800.0
2016-05-06 12:30:00,91.99,92.05,91.95,91.95,500.0,84.3821,84.4372,84.3455,84.3455,500.0
2016-05-06 12:35:00,92.01,92.07,92.01,92.05,1200.0,84.4005,84.4555,84.4005,84.4372,1200.0
2016-05-06 12:40:00,92.08,92.16,92.08,92.16,1300.0,84.4647,84.5381,84.4647,84.5381,1300.0
2016-05-06 12:45:00,92.04,92.08,92.03,92.08,2100.0,84.428,84.4647,84.4188,84.4647,2100.0
2016-05-06 12:50:00,92.0,92.03,92.0,92.02,800.0,84.3913,84.4188,84.3913,84.4097,800.0
2016-05-06 12:55:00,92.03,92.12,92.03,92.09,900.0,84.4188,84.5014,84.4188,84.4739,900.0
2016-05-06 13:00:00,92.16,92.19,92.12,92.16,1100.0,84.5381,84.5656,84.5014,84.5381,1100.0
2016-05-06 13:05:00,92.18,92.24,92.17,92.23,1300.0,84.5564,84.6115,84.5473,84.6023,1300.0
2016-05-06 13:10:00,92.27,92.33,92.27,92.33,1200.0,84.639,84.694,84.639,84.694,1200.0
2016-05-06 13:15:00,92.35,92.38,92.35,92.37,700.0,84.7124,84.7399,84.7124,84.7307,700.0
2016-05-06 13:20:00,92.33,92.34,92.3,92.33,1800.0,84.694,84.7032,84.6665,84.694,1800.0
2016-05-06 13:25:00,92.32,92.39,92.32,92.37,743.0,84.6849,84.7491,84.6849,84.7307,743.0
2016-05-06 13:30:00,92.31,92.32,92.25,92.32,741.0,84.6757,84.6849,84.6206,84.6849,741.0
2016-05-06 13:35:00,92.25,92.31,92.23,92.28,2000.0,84.6206,84.6757,84.6023,84.6482,2000.0
2016-05-06 13:40:00,92.3,92.3,92.21,92.26,1300.0,84.6665,84.6665,84.584,84.6298,1300.0
2016-05-06 13:45:00,92.21,92.32,92.21,92.32,1850.0,84.584,84.6849,84.584,84.6849,1850.0
2016-05-06 13:50:00,92.33,92.38,92.33,92.35,1500.0,84.694,84.7399,84.694,84.7124,1500.0
2016-05-06 13:55:00,92.4,92.53,92.38,92.53,2150.0,84.7582,84.8775,84.7399,84.8775,2150.0
2016-05-06 14:00:00,92.49,92.54,92.45,92.54,1400.0,84.8408,84.8867,84.8041,84.8867,1400.0
2016-05-06 14:05:00,92.54,92.66,92.5,92.63,1294.0,84.8867,84.9967,84.85,84.9692,1294.0
2016-05-06 14:10:00,92.6,92.61,92.54,92.57,1825.0,84.9417,84.9509,84.8867,84.9142,1825.0
2016-05-06 14:15:00,92.59,92.62,92.57,92.6,1800.0,84.9325,84.96,84.9142,84.9417,1800.0
2016-05-06 14:20:00,92.59,92.6,92.47,92.47,1200.0,84.9325,84.9417,84.8224,84.8224,1200.0
2016-05-06 14:25:00,92.48,92.55,92.46,92.5,1200.0,84.8316,84.8958,84.8133,84.85,1200.0
2016-05-06 14:30:00,92.5,92.5,92.41,92.42,943.0,84.85,84.85,84.7674,84.7766,943.0
2016-05-06 14:35:00,92.45,92.48,92.39,92.48,1100.0,84.8041,84.8316,84.7491,84.8316,1100.0
2016-05-06 14:40:00,92.47,92.55,92.47,92.54,3437.0,84.8224,84.8958,84.8224,84.8867,3437.0
2016-05-06 14:45:00,92.49,92.5,92.37,92.37,1700.0,84.8408,84.85,84.7307,84.7307,1700.0
2016-05-06 14:50:00,92.34,92.43,92.33,92.43,1514.0,84.7032,84.7858,84.694,84.7858,1514.0
2016-05-06 14:55:00,92.33,92.39,92.32,92.36,1600.0,84.694,84.7491,84.6849,84.7215,1600.0
2016-05-06 15:00:00,92.34,92.45,92.34,92.43,1100.0,84.7032,84.8041,84.7032,84.7858,1100.0
2016-05-06 15:05:00,92.47,92.47,92.32,92.37,3482.0,84.8224,84.8224,84.6849,84.7307,3482.0
2016-05-06 15:10:00,92.38,92.43,92.38,92.42,1400.0,84.7399,84.7858,84.7399,84.7766,1400.0
2016-05-06 15:15:00,92.36,92.44,92.36,92.41,1100.0,84.7215,84.7949,84.7215,84.7674,1100.0
2016-05-06 15:20:00,92.44,92.47,92.41,92.44,1000.0,84.7949,84.8224,84.7674,84.7949,1000.0
2016-05-06 15:25:00,92.45,92.45,92.38,92.38,1100.0,84.8041,84.8041,84.7399,84.7399,1100.0
2016-05-06 15:30:00,92.33,92.33,92.28,92.31,1400.0,84.694,84.694,84.6482,84.6757,1400.0
2016-05-06 15:35:00,92.27,92.36,92.23,92.28,4200.0,84.639,84.7215,84.6023,84.6482,4200.0
2016-05-06 15:40:00,92.28,92.32,92.18,92.18,3146.0,84.6482,84.6849,84.5564,84.5564,3146.0
2016-05-06 15:45:00,92.21,92.25,92.2,92.25,4838.0,84.584,84.6206,84.5748,84.6206,4838.0
2016-05-06 15:50:00,92.24,92.36,92.24,92.33,9611.0,84.6115,84.7215,84.6115,84.694,9611.0
2016-05-06 15:55:00,92.33,92.37,92.3,92.34,12251.0,84.694,84.7307,84.6665,84.7032,12251.0
2016-05-09 09:30:00,93.26,93.4,93.11,93.32,21465.0,85.5471,85.6755,85.4095,85.6022,21465.0
2016-05-09 09:35:00,93.39,93.54,93.38,93.48,5899.0,85.6664,85.804,85.6572,85.7489,5899.0
2016-05-09 09:40:00,93.47,93.62,93.43,93.62,2106.0,85.7397,85.8773,85.7031,85.8773,2106.0
2016-05-09 09:45:00,93.54,93.59,93.45,93.45,2342.0,85.804,85.8498,85.7214,85.7214,2342.0
2016-05-09 09:50:00,93.44,93.44,93.34,93.4,3257.0,85.7122,85.7122,85.6205,85.6755,3257.0
2016-05-09 09:55:00,93.4,93.4,93.23,93.3,6741.0,85.6755,85.6755,85.5196,85.5838,6741.0
2016-05-09 10:00:00,93.36,93.39,93.2,93.24,2229.0,85.6388,85.6664,85.4921,85.5288,2229.0
2016-05-09 10:05:00,93.29,93.35,93.28,93.3,4894.0,85.5746,85.6297,85.5655,85.5838,4894.0
2016-05-09 10:10:00,93.26,93.28,93.11,93.16,8888.0,85.5471,85.5655,85.4095,85.4554,8888.0
2016-05-09 10:15:00,93.09,93.15,93.07,93.07,1500.0,85.3912,85.4462,85.3728,85.3728,1500.0
2016-05-09 10:20:00,93.1,93.12,93.03,93.03,2877.0,85.4003,85.4187,85.3361,85.3361,2877.0
2016-05-09 10:25:00,92.94,93.01,92.9,93.01,2865.0,85.2536,85.3178,85.2169,85.3178,2865.0
2016-05-09 10:30:00,92.93,92.98,92.9,92.94,4409.0,85.2444,85.2903,85.2169,85.2536,4409.0
2016-05-09 10:35:00,93.0,93.0,92.83,92.84,2900.0,85.3086,85.3086,85.1527,85.1618,2900.0
2016-05-09 10:40:00,92.85,92.95,92.85,92.94,1800.0,85.171,85.2628,85.171,85.2536,1800.0
2016-05-09 10:45:00,92.86,92.86,92.86,92.86,500.0,85.1802,85.1802,85.1802,85.1802,500.0
2016-05-09 10:50:00,92.84,92.88,92.82,92.86,3736.0,85.1618,85.1985,85.1435,85.1802,3736.0
2016-05-09 10:55:00,92.85,92.85,92.76,92.76,1850.0,85.171,85.171,85.0885,85.0885,1850.0
2016-05-09 11:00:00,92.76,92.93,92.76,92.9,3552.0,85.0885,85.2444,85.0885,85.2169,3552.0
2016-05-09 11:05:00,92.86,92.86,92.78,92.79,2113.0,85.1802,85.1802,85.1068,85.116,2113.0
2016-05-09 11:10:00,92.76,92.76,92.66,92.66,4583.0,85.0885,85.0885,84.9967,84.9967,4583.0
2016-05-09 11:15:00,92.67,92.81,92.63,92.8,4655.0,85.0059,85.1343,84.9692,85.1252,4655.0
2016-05-09 11:20:00,92.75,92.82,92.75,92.8,1630.0,85.0793,85.1435,85.0793,85.1252,1630.0
2016-05-09 11:25:00,92.72,92.72,92.65,92.66,800.0,85.0518,85.0518,84.9876,84.9967,800.0
2016-05-09 11:30:00,92.65,92.65,92.54,92.61,1235.0,84.9876,84.9876,84.8867,84.9509,1235.0
2016-05-09 11:35:00,92.67,92.84,92.67,92.79,800.0,85.0059,85.1618,85.0059,85.116,800.0
2016-05-09 11:40:00,92.76,92.82,92.76,92.82,400.0,85.0885,85.1435,85.0885,85.1435,400.0
2016-05-09 11:45:00,92.82,92.91,92.71,92.75,3321.0,85.1435,85.2261,85.0426,85.0793,3321.0
2016-05-09 11:50:00,92.78,92.83,92.77,92.8,800.0,85.1068,85.1527,85.0976,85.1252,800.0
2016-05-09 11:55:00,92.78,92.84,92.78,92.84,600.0,85.1068,85.1618,85.1068,85.1618,600.0
2016-05-09 12:00:00,92.78,92.82,92.76,92.79,800.0,85.1068,85.1435,85.0885,85.116,800.0
2016-05-09 12:05:00,92.79,92.83,92.76,92.77,700.0,85.116,85.1527,85.0885,85.0976,700.0
2016-05-09 12:10:00,92.7,92.8,92.7,92.8,926.0,85.0334,85.1252,85.0334,85.1252,926.0
2016-05-09 12:15:00,92.73,92.81,92.7,92.81,1900.0,85.0609,85.1343,85.0334,85.1343,1900.0
2016-05-09 12:20:00,92.85,92.97,92.85,92.97,3783.0,85.171,85.2811,85.171,85.2811,3783.0
2016-05-09 12:25:00,92.98,92.98,92.89,92.89,1400.0,85.2903,85.2903,85.2077,85.2077,1400.0
2016-05-09 12:30:00,92.88,92.95,92.86,92.92,3790.0,85.1985,85.2628,85.1802,85.2352,3790.0
2016-05-09 12:35:00,92.89,92.9,92.85,92.9,1100.0,85.2077,85.2169,85.171,85.2169,1100.0
2016-05-09 12:40:00,92.86,92.86,92.8,92.82,2414.0,85.1802,85.1802,85.1252,85.1435,2414.0
2016-05-09 12:45:00,92.8,92.89,92.77,92.86,2642.0,85.1252,85.2077,85.0976,85.1802,2642.0
2016-05-09 12:50:00,92.84,92.85,92.8,92.84,2900.0,85.1618,85.171,85.1252,85.1618,2900.0
2016-05-09 12:55:00,92.83,92.92,92.79,92.92,1800.0,85.1527,85.2352,85.116,85.2352,1800.0
2016-05-09 13:00:00,92.83,92.91,92.82,92.91,2800.0,85.1527,85.2261,85.1435,85.2261,2800.0
2016-05-09 13:05:00,92.92,92.94,92.88,92.94,2650.0,85.2352,85.2536,85.1985,85.2536,2650.0
2016-05-09 13:10:00,92.92,93.02,92.9,92.97,2291.0,85.2352,85.327,85.2169,85.2811,2291.0
2016-05-09 13:15:00,92.97,92.97,92.94,92.97,900.0,85.2811,85.2811,85.2536,85.2811,900.0
2016-05-09 13:20:00,92.94,92.95,92.89,92.89,2323.0,85.2536,85.2628,85.2077,85.2077,2323.0
2016-05-09 13:25:00,92.89,92.99,92.87,92.92,4400.0,85.2077,85.2994,85.1894,85.2352,4400.0
2016-05-09 13:30:00,92.92,93.0,92.91,92.95,2800.0,85.2352,85.3086,85.2261,85.2628,2800.0
2016-05-09 13:35:00,92.99,93.13,92.95,93.04,15265.0,85.2994,85.4279,85.2628,85.3453,15265.0
2016-05-09 13:40:00,93.05,93.11,93.03,93.03,2492.0,85.3545,85.4095,85.3361,85.3361,2492.0
2016-05-09 13:45:00,92.97,93.12,92.97,93.04,5950.0,85.2811,85.4187,85.2811,85.3453,5950.0
2016-05-09 13:50:00,93.05,93.09,92.99,92.99,2000.0,85.3545,85.3912,85.2994,85.2994,2000.0
2016-05-09 13:55:00,92.98,93.04,92.96,93.02,6001.0,85.2903,85.3453,85.2719,85.327,6001.0
2016-05-09 14:00:00,93.03,93.03,93.0,93.01,5943.0,85.3361,85.3361,85.3086,85.3178,5943.0
2016-05-09 14:05:00,93.01,93.04,92.97,92.97,7177.0,85.3178,85.3453,85.2811,85.2811,7177.0
2016-05-09 14:10:00,92.99,93.04,92.95,92.99,2357.0,85.2994,85.3453,85.2628,85.2994,2357.0
2016-05-09 14:15:00,92.94,93.01,92.94,92.95,1000.0,85.2536,85.3178,85.2536,85.2628,1000.0
2016-05-09 14:20:00,92.89,92.98,92.87,92.96,2320.0,85.2077,85.2903,85.1894,85.2719,2320.0
2016-05-09 14:25:00,92.98,93.13,92.98,93.07,6656.0,85.2903,85.4279,85.2903,85.3728,6656.0
2016-05-09 14:30:00,93.06,93.13,93.05,93.11,3093.0,85.3637,85.4279,85.3545,85.4095,3093.0
2016-05-09 14:35:00,93.11,93.16,93.11,93.16,2400.0,85.4095,85.4554,85.4095,85.4554,2400.0
2016-05-09 14:40:00,93.18,93.21,93.11,93.11,13063.0,85.4737,85.5012,85.4095,85.4095,13063.0
2016-05-09 14:45:00,93.12,93.13,93.11,93.13,1200.0,85.4187,85.4279,85.4095,85.4279,1200.0
2016-05-09 14:50:00,93.16,93.2,93.16,93.19,1000.0,85.4554,85.4921,85.4554,85.4829,1000.0
2016-05-09 14:55:00,93.24,93.24,93.24,93.24,500.0,85.5288,85.5288,85.5288,85.5288,500.0
2016-05-09 15:00:00,93.21,93.23,93.15,93.15,1100.0,85.5012,85.5196,85.4462,85.4462,1100.0
2016-05-09 15:05:00,93.19,93.22,93.12,93.22,6352.0,85.4829,85.5104,85.4187,85.5104,6352.0
2016-05-09 15:10:00,93.2,93.28,93.19,93.23,3500.0,85.4921,85.5655,85.4829,85.5196,3500.0
2016-05-09 15:15:00,93.23,93.25,93.21,93.25,4250.0,85.5196,85.5379,85.5012,85.5379,4250.0
2016-05-09 15:20:00,93.22,93.25,93.2,93.21,5500.0,85.5104,85.5379,85.4921,85.5012,5500.0
2016-05-09 15:25:00,93.23,93.24,93.19,93.2,3750.0,85.5196,85.5288,85.4829,85.4921,3750.0
2016-05-09 15:30:00,93.18,93.22,93.1,93.14,6294.0,85.4737,85.5104,85.4003,85.437,6294.0
2016-05-09 15:35:00,93.15,93.21,93.14,93.17,6427.0,85.4462,85.5012,85.437,85.4646,6427.0
2016-05-09 15:40:00,93.17,93.21,93.08,93.13,8699.0,85.4646,85.5012,85.382,85.4279,8699.0
2016-05-09 15:45:00,93.08,93.19,93.06,93.09,16315.0,85.382,85.4829,85.3637,85.3912,16315.0
2016-05-09 15:50:00,93.08,93.11,92.9,92.92,35777.0,85.382,85.4095,85.2169,85.2352,35777.0
2016-05-09 15:55:00,92.9,93.09,92.89,92.99,52792.0,85.2169,85.3912,85.2077,85.2994,52792.0
2016-05-10 09:30:00,92.52,92.9,92.46,92.9,28890.0,84.8683,85.2169,84.8133,85.2169,28890.0
2016-05-10 09:35:00,92.89,92.98,92.8,92.85,23626.0,85.2077,85.2903,85.1252,85.171,23626.0
2016-05-10 09:40:00,92.86,93.12,92.82,93.1,18472.0,85.1802,85.4187,85.1435,85.4003,18472.0
2016-05-10 09:45:00,93.12,93.38,93.08,93.37,14599.0,85.4187,85.6572,85.382,85.648,14599.0
2016-05-10 09:50:00,93.36,93.51,93.22,93.26,14534.0,85.6388,85.7764,85.5104,85.5471,14534.0
2016-05-10 09:55:00,93.28,93.37,93.28,93.3,7550.0,85.5655,85.648,85.5655,85.5838,7550.0
2016-05-10 10:00:00,93.34,93.34,93.26,93.26,1335.0,85.6205,85.6205,85.5471,85.5471,1335.0
2016-05-10 10:05:00,93.19,93.21,93.04,93.1,3534.0,85.4829,85.5012,85.3453,85.4003,3534.0
2016-05-10 10:10:00,93.04,93.13,93.03,93.06,3200.0,85.3453,85.4279,85.3361,85.3637,3200.0
2016-05-10 10:15:00,93.1,93.14,93.05,93.06,1500.0,85.4003,85.437,85.3545,85.3637,1500.0
2016-05-10 10:20:00,93.0,93.12,92.87,92.87,7319.0,85.3086,85.4187,85.1894,85.1894,7319.0
2016-05-10 10:25:00,92.88,92.98,92.87,92.92,4182.0,85.1985,85.2903,85.1894,85.2352,4182.0
2016-05-10 10:30:00,92.95,93.06,92.94,93.05,7032.0,85.2628,85.3637,85.2536,85.3545,7032.0
2016-05-10 10:35:00,93.07,93.16,93.07,93.16,3400.0,85.3728,85.4554,85.3728,85.4554,3400.0
2016-05-10 10:40:00,93.15,93.33,93.15,93.32,11747.0,85.4462,85.6113,85.4462,85.6022,11747.0
2016-05-10 10:45:00,93.35,93.35,93.35,93.35,100.0,85.6297,85.6297,85.6297,85.6297,100.0
2016-05-10 10:50:00,93.33,93.33,93.19,93.21,1627.0,85.6113,85.6113,85.4829,85.5012,1627.0
2016-05-10 10:55:00,93.18,93.18,93.14,93.17,700.0,85.4737,85.4737,85.437,85.4646,700.0
2016-05-10 11:00:00,93.2,93.26,93.19,93.21,2500.0,85.4921,85.5471,85.4829,85.5012,2500.0
2016-05-10 11:05:00,93.21,93.29,93.19,93.29,2275.0,85.5012,85.5746,85.4829,85.5746,2275.0
2016-05-10 11:10:00,93.31,93.34,93.3,93.3,500.0,85.593,85.6205,85.5838,85.5838,500.0
2016-05-10 11:15:00,93.39,93.4,93.35,93.4,2513.0,85.6664,85.6755,85.6297,85.6755,2513.0
2016-05-10 11:20:00,93.37,93.37,93.24,93.24,400.0,85.648,85.648,85.5288,85.5288,400.0
2016-05-10 11:25:00,93.23,93.26,93.12,93.12,9242.0,85.5196,85.5471,85.4187,85.4187,9242.0
2016-05-10 11:30:00,93.17,93.23,93.08,93.16,20763.0,85.4646,85.5196,85.382,85.4554,20763.0
2016-05-10 11:35:00,93.16,93.21,93.16,93.18,1500.0,85.4554,85.5012,85.4554,85.4737,1500.0
2016-05-10 11:40:00,93.17,93.17,93.07,93.16,1846.0,85.4646,85.4646,85.3728,85.4554,1846.0
2016-05-10 11:45:00,93.25,93.3,93.23,93.23,400.0,85.5379,85.5838,85.5196,85.5196,400.0
2016-05-10 11:50:00,93.25,93.29,93.25,93.29,685.0,85.5379,85.5746,85.5379,85.5746,685.0
2016-05-10 11:55:00,93.34,93.34,93.32,93.33,500.0,85.6205,85.6205,85.6022,85.6113,500.0
2016-05-10 12:00:00,93.35,93.36,93.35,93.36,800.0,85.6297,85.6388,85.6297,85.6388,800.0
2016-05-10 12:05:00,93.33,93.38,93.32,93.32,1533.0,85.6113,85.6572,85.6022,85.6022,1533.0
2016-05-10 12:10:00,93.34,93.43,93.34,93.35,4319.0,85.6205,85.7031,85.6205,85.6297,4319.0
2016-05-10 12:15:00,93.3,93.34,93.3,93.33,800.0,85.5838,85.6205,85.5838,85.6113,800.0
2016-05-10 12:20:00,93.34,93.38,93.31,93.32,3037.0,85.6205,85.6572,85.593,85.6022,3037.0
2016-05-10 12:25:00,93.36,93.4,93.34,93.38,1300.0,85.6388,85.6755,85.6205,85.6572,1300.0
2016-05-10 12:30:00,93.42,93.46,93.38,93.46,6500.0,85.6939,85.7306,85.6572,85.7306,6500.0
2016-05-10 12:35:00,93.4,93.42,93.39,93.42,1100.0,85.6755,85.6939,85.6664,85.6939,1100.0
2016-05-10 12:40:00,93.39,93.41,93.33,93.33,716.0,85.6664,85.6847,85.6113,85.6113,716.0
2016-05-10 12:45:00,93.34,93.38,93.33,93.37,1700.0,85.6205,85.6572,85.6113,85.648,1700.0
2016-05-10 12:50:00,93.36,93.4,93.34,93.4,3200.0,85.6388,85.6755,85.6205,85.6755,3200.0
2016-05-10 12:55:00,93.4,93.41,93.39,93.39,787.0,85.6755,85.6847,85.6664,85.6664,787.0
2016-05-10 13:00:00,93.44,93.44,93.39,93.39,500.0,85.7122,85.7122,85.6664,85.6664,500.0
2016-05-10 13:05:00,93.41,93.45,93.41,93.41,900.0,85.6847,85.7214,85.6847,85.6847,900.0
2016-05-10 13:10:00,93.36,93.36,93.36,93.36,100.0,85.6388,85.6388,85.6388,85.6388,100.0
2016-05-10 13:15:00,93.3,93.4,93.28,93.28,3735.0,85.5838,85.6755,85.5655,85.5655,3735.0
2016-05-10 13:20:00,93.34,93.37,93.34,93.37,300.0,85.6205,85.648,85.6205,85.648,300.0
2016-05-10 13:25:00,93.33,93.34,93.31,93.31,1500.0,85.6113,85.6205,85.593,85.593,1500.0
2016-05-10 13:30:00,93.36,93.38,93.35,93.38,627.0,85.6388,85.6572,85.6297,85.6572,627.0
2016-05-10 13:35:00,93.39,93.44,93.39,93.41,644.0,85.6664,85.7122,85.6664,85.6847,644.0
2016-05-10 13:40:00,93.38,93.4,93.34,93.34,2100.0,85.6572,85.6755,85.6205,85.6205,2100.0
2016-05-10 13:45:00,93.34,93.34,93.28,93.32,1000.0,85.6205,85.6205,85.5655,85.6022,1000.0
2016-05-10 13:50:00,93.33,93.44,93.33,93.4,1200.0,85.6113,85.7122,85.6113,85.6755,1200.0
2016-05-10 13:55:00,93.35,93.48,93.34,93.38,2709.0,85.6297,85.7489,85.6205,85.6572,2709.0
2016-05-10 14:00:00,93.34,93.34,93.27,93.3,1342.0,85.6205,85.6205,85.5563,85.5838,1342.0
2016-05-10 14:05:00,93.3,93.33,93.22,93.26,2400.0,85.5838,85.6113,85.5104,85.5471,2400.0
2016-05-10 14:10:00,93.24,93.26,93.24,93.24,662.0,85.5288,85.5471,85.5288,85.5288,662.0
2016-05-10 14:15:00,93.24,93.31,93.24,93.28,1228.0,85.5288,85.593,85.5288,85.5655,1228.0
2016-05-10 14:20:00,93.25,93.3,93.22,93.24,2150.0,85.5379,85.5838,85.5104,85.5288,2150.0
2016-05-10 14:25:00,93.28,93.3,93.25,93.25,1066.0,85.5655,85.5838,85.5379,85.5379,1066.0
2016-05-10 14:30:00,93.25,93.27,93.18,93.23,2385.0,85.5379,85.5563,85.4737,85.5196,2385.0
2016-05-10 14:35:00,93.22,93.27,93.19,93.27,2888.0,85.5104,85.5563,85.4829,85.5563,2888.0
2016-05-10 14:40:00,93.27,93.31,93.22,93.22,1800.0,85.5563,85.593,85.5104,85.5104,1800.0
2016-05-10 14:45:00,93.27,93.32,93.27,93.29,1400.0,85.5563,85.6022,85.5563,85.5746,1400.0
2016-05-10 14:50:00,93.28,93.28,93.25,93.27,300.0,85.5655,85.5655,85.5379,85.5563,300.0
2016-05-10 14:55:00,93.21,93.23,93.18,93.2,1700.0,85.5012,85.5196,85.4737,85.4921,1700.0
2016-05-10 15:00:00,93.16,93.17,93.15,93.17,1100.0,85.4554,85.4646,85.4462,85.4646,1100.0
2016-05-10 15:05:00,93.17,93.17,93.13,93.13,2400.0,85.4646,85.4646,85.4279,85.4279,2400.0
2016-05-10 15:10:00,93.12,93.16,93.1,93.12,3300.0,85.4187,85.4554,85.4003,85.4187,3300.0
2016-05-10 15:15:00,93.13,93.16,93.13,93.15,1989.0,85.4279,85.4554,85.4279,85.4462,1989.0
2016-05-10 15:20:00,93.16,93.22,93.15,93.18,888.0,85.4554,85.5104,85.4462,85.4737,888.0
2016-05-10 15:25:00,93.19,93.21,93.18,93.21,2553.0,85.4829,85.5012,85.4737,85.5012,2553.0
2016-05-10 15:30:00,93.22,93.22,93.12,93.12,5516.0,85.5104,85.5104,85.4187,85.4187,5516.0
2016-05-10 15:35:00,93.15,93.15,93.12,93.15,3250.0,85.4462,85.4462,85.4187,85.4462,3250.0
2016-05-10 15:40:00,93.15,93.28,93.15,93.27,4900.0,85.4462,85.5655,85.4462,85.5563,4900.0
2016-05-10 15:45:00,93.27,93.29,93.2,93.22,7884.0,85.5563,85.5746,85.4921,85.5104,7884.0
2016-05-10 15:50:00,93.25,93.32,93.21,93.29,8314.0,85.5379,85.6022,85.5012,85.5746,8314.0
2016-05-10 15:55:00,93.31,93.37,93.29,93.36,6875.0,85.593,85.648,85.5746,85.6388,6875.0
2016-05-11 09:30:00,91.81,92.06,91.77,92.05,25915.0,84.217,84.4464,84.1803,84.4372,25915.0
2016-05-11 09:35:00,92.05,92.19,91.97,92.09,21285.0,84.4372,84.5656,84.3638,84.4739,21285.0
2016-05-11 09:40:00,92.11,92.15,92.0,92.02,16004.0,84.4922,84.5289,84.3913,84.4097,16004.0
2016-05-11 09:45:00,92.02,92.13,92.01,92.04,7298.0,84.4097,84.5106,84.4005,84.428,7298.0
2016-05-11 09:50:00,92.05,92.13,92.0,92.06,4694.0,84.4372,84.5106,84.3913,84.4464,4694.0
2016-05-11 09:55:00,92.07,92.18,92.02,92.17,4865.0,84.4555,84.5564,84.4097,84.5473,4865.0
2016-05-11 10:00:00,92.12,92.12,92.07,92.11,2664.0,84.5014,84.5014,84.4555,84.4922,2664.0
2016-05-11 10:05:00,92.13,92.14,92.06,92.08,3632.0,84.5106,84.5197,84.4464,84.4647,3632.0
2016-05-11 10:10:00,92.08,92.22,91.99,92.22,7587.0,84.4647,84.5931,84.3821,84.5931,7587.0
2016-05-11 10:15:00,92.23,92.28,92.18,92.24,2306.0,84.6023,84.6482,84.5564,84.6115,2306.0
2016-05-11 10:20:00,92.25,92.36,92.24,92.36,600.0,84.6206,84.7215,84.6115,84.7215,600.0
2016-05-11 10:25:00,92.41,92.44,92.41,92.43,1000.0,84.7674,84.7949,84.7674,84.7858,1000.0
2016-05-11 10:30:00,92.49,92.63,92.48,92.48,12551.0,84.8408,84.9692,84.8316,84.8316,12551.0
2016-05-11 10:35:00,92.5,92.6,92.5,92.55,1889.0,84.85,84.9417,84.85,84.8958,1889.0
2016-05-11 10:40:00,92.54,92.61,92.53,92.58,4700.0,84.8867,84.9509,84.8775,84.9234,4700.0
2016-05-11 10:45:00,92.66,92.67,92.57,92.63,5020.0,84.9967,85.0059,84.9142,84.9692,5020.0
2016-05-11 10:50:00,92.69,92.69,92.63,92.66,6166.0,85.0243,85.0243,84.9692,84.9967,6166.0
2016-05-11 10:55:00,92.64,92.68,92.59,92.59,1300.0,84.9784,85.0151,84.9325,84.9325,1300.0
2016-05-11 11:00:00,92.59,92.59,92.39,92.41,3263.0,84.9325,84.9325,84.7491,84.7674,3263.0
2016-05-11 11:05:00,92.34,92.51,92.32,92.51,2923.0,84.7032,84.8591,84.6849,84.8591,2923.0
2016-05-11 11:10:00,92.51,92.65,92.51,92.64,6407.0,84.8591,84.9876,84.8591,84.9784,6407.0
2016-05-11 11:15:00,92.62,92.69,92.62,92.69,1400.0,84.96,85.0243,84.96,85.0243,1400.0
2016-05-11 11:20:00,92.65,92.67,92.6,92.66,1531.0,84.9876,85.0059,84.9417,84.9967,1531.0
2016-05-11 11:25:00,92.66,92.72,92.66,92.71,2000.0,84.9967,85.0518,84.9967,85.0426,2000.0
2016-05-11 11:30:00,92.64,92.77,92.61,92.77,13550.0,84.9784,85.0976,84.9509,85.0976,13550.0
2016-05-11 11:35:00,92.78,92.8,92.74,92.74,700.0,85.1068,85.1252,85.0701,85.0701,700.0
2016-05-11 11:40:00,92.74,92.74,92.74,92.74,0.0,85.0701,85.0701,85.0701,85.0701,0.0
2016-05-11 11:45:00,92.72,92.78,92.71,92.71,1000.0,85.0518,85.1068,85.0426,85.0426,1000.0
2016-05-11 11:50:00,92.75,92.87,92.74,92.87,900.0,85.0793,85.1894,85.0701,85.1894,900.0
2016-05-11 11:55:00,92.88,92.92,92.86,92.91,1200.0,85.1985,85.2352,85.1802,85.2261,1200.0
2016-05-11 12:00:00,92.93,92.99,92.88,92.99,3576.0,85.2444,85.2994,85.1985,85.2994,3576.0
2016-05-11 12:05:00,93.02,93.02,92.96,93.02,2947.0,85.327,85.327,85.2719,85.327,2947.0
2016-05-11 12:10:00,93.06,93.1,93.01,93.1,1700.0,85.3637,85.4003,85.3178,85.4003,1700.0
2016-05-11 12:15:00,93.1,93.19,93.1,93.19,2400.0,85.4003,85.4829,85.4003,85.4829,2400.0
2016-05-11 12:20:00,93.19,93.22,93.16,93.17,1800.0,85.4829,85.5104,85.4554,85.4646,1800.0
2016-05-11 12:25:00,93.17,93.25,93.17,93.24,2708.0,85.4646,85.5379,85.4646,85.5288,2708.0
2016-05-11 12:30:00,93.23,93.25,93.17,93.25,4409.0,85.5196,85.5379,85.4646,85.5379,4409.0
2016-05-11 12:35:00,93.23,93.24,93.18,93.19,3611.0,85.5196,85.5288,85.4737,85.4829,3611.0
2016-05-11 12:40:00,93.19,93.19,93.15,93.15,3007.0,85.4829,85.4829,85.4462,85.4462,3007.0
2016-05-11 12:45:00,93.15,93.15,93.1,93.11,7600.0,85.4462,85.4462,85.4003,85.4095,7600.0
2016-05-11 12:50:00,93.09,93.09,92.92,92.92,8033.0,85.3912,85.3912,85.2352,85.2352,8033.0
2016-05-11 12:55:00,92.95,92.97,92.95,92.97,682.0,85.2628,85.2811,85.2628,85.2811,682.0
2016-05-11 13:00:00,93.0,93.04,93.0,93.04,900.0,85.3086,85.3453,85.3086,85.3453,900.0
2016-05-11 13:05:00,93.04,93.07,93.01,93.04,3799.0,85.3453,85.3728,85.3178,85.3453,3799.0
2016-05-11 13:10:00,93.06,93.08,92.99,92.99,4500.0,85.3637,85.382,85.2994,85.2994,4500.0
2016-05-11 13:15:00,92.97,93.01,92.97,92.99,1900.0,85.2811,85.3178,85.2811,85.2994,1900.0
2016-05-11 13:20:00,92.97,92.99,92.97,92.98,2700.0,85.2811,85.2994,85.2811,85.2903,2700.0
2016-05-11 13:25:00,92.95,92.97,92.91,92.95,3300.0,85.2628,85.2811,85.2261,85.2628,3300.0
2016-05-11 13:30:00,92.97,93.02,92.96,93.02,7264.0,85.2811,85.327,85.2719,85.327,7264.0
2016-05-11 13:35:00,92.99,93.01,92.95,92.97,7146.0,85.2994,85.3178,85.2628,85.2811,7146.0
2016-05-11 13:40:00,92.97,92.97,92.83,92.86,1980.0,85.2811,85.2811,85.1527,85.1802,1980.0
2016-05-11 13:45:00,92.81,92.91,92.81,92.9,1985.0,85.1343,85.2261,85.1343,85.2169,1985.0
2016-05-11 13:50:00,92.91,92.98,92.85,92.85,2708.0,85.2261,85.2903,85.171,85.171,2708.0
2016-05-11 13:55:00,92.82,92.95,92.82,92.93,3100.0,85.1435,85.2628,85.1435,85.2444,3100.0
2016-05-11 14:00:00,92.89,92.89,92.8,92.82,6700.0,85.2077,85.2077,85.1252,85.1435,6700.0
2016-05-11 14:05:00,92.83,92.83,92.72,92.72,3600.0,85.1527,85.1527,85.0518,85.0518,3600.0
2016-05-11 14:10:00,92.73,92.85,92.72,92.83,10139.0,85.0609,85.171,85.0518,85.1527,10139.0
2016-05-11 14:15:00,92.78,92.78,92.74,92.77,1849.0,85.1068,85.1068,85.0701,85.0976,1849.0
2016-05-11 14:20:00,92.76,92.77,92.71,92.75,5816.0,85.0885,85.0976,85.0426,85.0793,5816.0
2016-05-11 14:25:00,92.79,92.81,92.77,92.79,1000.0,85.116,85.1343,85.0976,85.116,1000.0
2016-05-11 14:30:00,92.77,92.81,92.75,92.77,3356.0,85.0976,85.1343,85.0793,85.0976,3356.0
2016-05-11 14:35:00,92.79,92.82,92.78,92.79,2800.0,85.116,85.1435,85.1068,85.116,2800.0
2016-05-11 14:40:00,92.77,92.79,92.69,92.69,14158.0,85.0976,85.116,85.0243,85.0243,14158.0
2016-05-11 14:45:00,92.68,92.68,92.53,92.59,8396.0,85.0151,85.0151,84.8775,84.9325,8396.0
2016-05-11 14:50:00,92.63,92.64,92.59,92.6,4000.0,84.9692,84.9784,84.9325,84.9417,4000.0
2016-05-11 14:55:00,92.58,92.62,92.58,92.6,4149.0,84.9234,84.96,84.9234,84.9417,4149.0
2016-05-11 15:00:00,92.62,92.64,92.59,92.59,4600.0,84.96,84.9784,84.9325,84.9325,4600.0
2016-05-11 15:05:00,92.57,92.76,92.57,92.76,18822.0,84.9142,85.0885,84.9142,85.0885,18822.0
2016-05-11 15:10:00,92.78,92.86,92.77,92.86,8300.0,85.1068,85.1802,85.0976,85.1802,8300.0
2016-05-11 15:15:00,92.86,92.9,92.75,92.75,5265.0,85.1802,85.2169,85.0793,85.0793,5265.0
2016-05-11 15:20:00,92.62,92.69,92.62,92.67,3903.0,84.96,85.0243,84.96,85.0059,3903.0
2016-05-11 15:25:00,92.68,92.74,92.68,92.73,2708.0,85.0151,85.0701,85.0151,85.0609,2708.0
2016-05-11 15:30:00,92.75,92.79,92.73,92.77,2856.0,85.0793,85.116,85.0609,85.0976,2856.0
2016-05-11 15:35:00,92.81,92.82,92.74,92.75,4533.0,85.1343,85.1435,85.0701,85.0793,4533.0
2016-05-11 15:40:00,92.77,92.77,92.67,92.7,2690.0,85.0976,85.0976,85.0059,85.0334,2690.0
2016-05-11 15:45:00,92.71,92.76,92.7,92.73,7243.0,85.0426,85.0885,85.0334,85.0609,7243.0
2016-05-11 15:50:00,92.73,92.73,92.56,92.57,6200.0,85.0609,85.0609,84.905,84.9142,6200.0
2016-05-11 15:55:00,92.56,92.61,92.52,92.52,17084.0,84.905,84.9509,84.8683,84.8683,17084.0
2016-05-12 09:30:00,92.81,92.94,92.79,92.9,16779.0,85.1343,85.2536,85.116,85.2169,16779.0
2016-05-12 09:35:00,92.92,92.92,92.74,92.75,29125.0,85.2352,85.2352,85.0701,85.0793,29125.0
2016-05-12 09:40:00,92.73,92.74,92.65,92.7,4866.0,85.0609,85.0701,84.9876,85.0334,4866.0
2016-05-12 09:45:00,92.66,92.76,92.58,92.72,7522.0,84.9967,85.0885,84.9234,85.0518,7522.0
2016-05-12 09:50:00,92.73,92.75,92.54,92.54,7107.0,85.0609,85.0793,84.8867,84.8867,7107.0
2016-05-12 09:55:00,92.5,92.63,92.41,92.54,22483.0,84.85,84.9692,84.7674,84.8867,22483.0
2016-05-12 10:00:00,92.53,92.53,92.32,92.36,2600.0,84.8775,84.8775,84.6849,84.7215,2600.0
2016-05-12 10:05:00,92.29,92.33,92.26,92.27,10133.0,84.6573,84.694,84.6298,84.639,10133.0
2016-05-12 10:10:00,92.25,92.42,92.25,92.37,8400.0,84.6206,84.7766,84.6206,84.7307,8400.0
2016-05-12 10:15:00,92.34,92.34,92.0,92.01,3200.0,84.7032,84.7032,84.3913,84.4005,3200.0
2016-05-12 10:20:00,92.03,92.03,91.93,91.94,12478.0,84.4188,84.4188,84.3271,84.3363,12478.0
2016-05-12 10:25:00,91.88,91.89,91.74,91.74,19043.0,84.2812,84.2904,84.1528,84.1528,19043.0
2016-05-12 10:30:00,91.75,91.76,91.6,91.6,11375.0,84.162,84.1712,84.0244,84.0244,11375.0
2016-05-12 10:35:00,91.6,91.66,91.47,91.6,15348.0,84.0244,84.0794,83.9052,84.0244,15348.0
2016-05-12 10:40:00,91.58,91.58,91.4,91.43,19042.0,84.0061,84.0061,83.8409,83.8685,19042.0
2016-05-12 10:45:00,91.42,91.47,91.23,91.26,6475.0,83.8593,83.9052,83.685,83.7125,6475.0
2016-05-12 10:50:00,91.25,91.36,91.25,91.33,8407.0,83.7033,83.8042,83.7033,83.7767,8407.0
2016-05-12 10:55:00,91.31,91.35,91.22,91.34,25793.0,83.7584,83.7951,83.6758,83.7859,25793.0
2016-05-12 11:00:00,91.33,91.34,91.16,91.19,20047.0,83.7767,83.7859,83.6208,83.6483,20047.0
2016-05-12 11:05:00,91.17,91.18,90.87,90.88,26659.0,83.63,83.6391,83.3548,83.3639,26659.0
2016-05-12 11:10:00,90.9,90.97,90.87,90.96,39865.0,83.3823,83.4465,83.3548,83.4373,39865.0
2016-05-12 11:15:00,90.96,90.99,90.72,90.76,30905.0,83.4373,83.4648,83.2172,83.2539,30905.0
2016-05-12 11:20:00,90.75,91.0,90.75,90.95,42092.0,83.2447,83.474,83.2447,83.4282,42092.0
2016-05-12 11:25:00,91.04,91.16,91.01,91.15,3947.0,83.5107,83.6208,83.4832,83.6116,3947.0
2016-05-12 11:30:00,91.05,91.09,91.0,91.0,3866.0,83.5199,83.5566,83.474,83.474,3866.0
2016-05-12 11:35:00,91.01,91.17,91.01,91.09,1400.0,83.4832,83.63,83.4832,83.5566,1400.0
2016-05-12 11:40:00,91.02,91.04,90.94,90.94,500.0,83.4924,83.5107,83.419,83.419,500.0
2016-05-12 11:45:00,90.9,90.95,90.87,90.9,2600.0,83.3823,83.4282,83.3548,83.3823,2600.0
2016-05-12 11:50:00,90.91,90.91,90.78,90.78,1000.0,83.3915,83.3915,83.2722,83.2722,1000.0
2016-05-12 11:55:00,90.81,90.86,90.67,90.67,1800.0,83.2997,83.3456,83.1713,83.1713,1800.0
2016-05-12 12:00:00,90.66,90.67,90.55,90.62,3652.0,83.1621,83.1713,83.0612,83.1254,3652.0
2016-05-12 12:05:00,90.67,90.74,90.62,90.71,6300.0,83.1713,83.2355,83.1254,83.208,6300.0
2016-05-12 12:10:00,90.69,90.7,90.61,90.62,3800.0,83.1897,83.1988,83.1163,83.1254,3800.0
2016-05-12 12:15:00,90.63,90.69,90.58,90.69,5390.0,83.1346,83.1897,83.0888,83.1897,5390.0
2016-05-12 12:20:00,90.69,90.76,90.69,90.72,2800.0,83.1897,83.2539,83.1897,83.2172,2800.0
2016-05-12 12:25:00,90.73,90.8,90.7,90.7,2500.0,83.2264,83.2906,83.1988,83.1988,2500.0
2016-05-12 12:30:00,90.7,90.73,90.69,90.7,3200.0,83.1988,83.2264,83.1897,83.1988,3200.0
2016-05-12 12:35:00,90.68,90.71,90.6,90.64,5263.0,83.1805,83.208,83.1071,83.1438,5263.0
2016-05-12 12:40:00,90.65,90.67,90.48,90.53,14204.0,83.153,83.1713,82.997,83.0429,14204.0
2016-05-12 12:45:00,90.53,90.59,90.51,90.56,30968.0,83.0429,83.0979,83.0245,83.0704,30968.0
2016-05-12 12:50:00,90.54,90.65,90.53,90.6,18110.0,83.0521,83.153,83.0429,83.1071,18110.0
2016-05-12 12:55:00,90.62,90.7,90.61,90.66,15890.0,83.1254,83.1988,83.1163,83.1621,15890.0
2016-05-12 13:00:00,90.66,90.68,90.43,90.48,23456.0,83.1621,83.1805,82.9512,82.997,23456.0
2016-05-12 13:05:00,90.48,90.59,90.48,90.56,3952.0,82.997,83.0979,82.997,83.0704,3952.0
2016-05-12 13:10:00,90.54,90.59,90.5,90.53,8007.0,83.0521,83.0979,83.0154,83.0429,8007.0
2016-05-12 13:15:00,90.52,90.57,90.5,90.51,5000.0,83.0337,83.0796,83.0154,83.0245,5000.0
2016-05-12 13:20:00,90.54,90.56,90.52,90.56,2755.0,83.0521,83.0704,83.0337,83.0704,2755.0
2016-05-12 13:25:00,90.56,90.66,90.52,90.63,16635.0,83.0704,83.1621,83.0337,83.1346,16635.0
2016-05-12 13:30:00,90.61,90.62,90.56,90.6,2800.0,83.1163,83.1254,83.0704,83.1071,2800.0
2016-05-12 13:35:00,90.57,90.68,90.54,90.68,7714.0,83.0796,83.1805,83.0521,83.1805,7714.0
2016-05-12 13:40:00,90.67,90.97,90.66,90.94,3600.0,83.1713,83.4465,83.1621,83.419,3600.0
2016-05-12 13:45:00,90.95,91.11,90.94,91.06,106490.0,83.4282,83.5749,83.419,83.5291,106490.0
2016-05-12 13:50:00,91.09,91.29,91.06,91.29,13100.0,83.5566,83.74,83.5291,83.74,13100.0
2016-05-12 13:55:00,91.26,91.51,91.26,91.47,4097.0,83.7125,83.9418,83.7125,83.9052,4097.0
2016-05-12 14:00:00,91.47,91.48,91.34,91.35,19777.0,83.9052,83.9143,83.7859,83.7951,19777.0
2016-05-12 14:05:00,91.37,91.43,91.31,91.31,5200.0,83.8134,83.8685,83.7584,83.7584,5200.0
2016-05-12 14:10:00,91.34,91.67,91.34,91.63,11990.0,83.7859,84.0886,83.7859,84.0519,11990.0
2016-05-12 14:15:00,91.65,91.71,91.61,91.64,3660.0,84.0703,84.1253,84.0336,84.0611,3660.0
2016-05-12 14:20:00,91.64,91.69,91.56,91.56,18290.0,84.0611,84.107,83.9877,83.9877,18290.0
2016-05-12 14:25:00,91.59,91.61,91.5,91.53,4386.0,84.0152,84.0336,83.9327,83.9602,4386.0
2016-05-12 14:30:00,91.5,91.5,91.43,91.46,2900.0,83.9327,83.9327,83.8685,83.896,2900.0
2016-05-12 14:35:00,91.49,91.49,91.45,91.45,1000.0,83.9235,83.9235,83.8868,83.8868,1000.0
2016-05-12 14:40:00,91.45,91.45,91.45,91.45,0.0,83.8868,83.8868,83.8868,83.8868,0.0
2016-05-12 14:45:00,91.45,91.69,91.45,91.69,3100.0,83.8868,84.107,83.8868,84.107,3100.0
2016-05-12 14:50:00,91.72,91.74,91.69,91.72,700.0,84.1345,84.1528,84.107,84.1345,700.0
2016-05-12 14:55:00,91.68,91.71,91.66,91.71,1600.0,84.0978,84.1253,84.0794,84.1253,1600.0
2016-05-12 15:00:00,91.66,91.69,91.63,91.68,2800.0,84.0794,84.107,84.0519,84.0978,2800.0
2016-05-12 15:05:00,91.57,91.61,91.55,91.55,1000.0,83.9969,84.0336,83.9785,83.9785,1000.0
2016-05-12 15:10:00,91.56,91.66,91.56,91.63,4898.0,83.9877,84.0794,83.9877,84.0519,4898.0
2016-05-12 15:15:00,91.63,91.65,91.58,91.61,6200.0,84.0519,84.0703,84.0061,84.0336,6200.0
2016-05-12 15:20:00,91.63,91.66,91.63,91.66,3008.0,84.0519,84.0794,84.0519,84.0794,3008.0
2016-05-12 15:25:00,91.65,91.72,91.65,91.69,6000.0,84.0703,84.1345,84.0703,84.107,6000.0
2016-05-12 15:30:00,91.7,91.72,91.6,91.68,16408.0,84.1161,84.1345,84.0244,84.0978,16408.0
2016-05-12 15:35:00,91.66,91.68,91.58,91.65,6850.0,84.0794,84.0978,84.0061,84.0703,6850.0
2016-05-12 15:40:00,91.64,91.7,91.63,91.66,10068.0,84.0611,84.1161,84.0519,84.0794,10068.0
2016-05-12 15:45:00,91.65,91.67,91.57,91.61,24370.0,84.0703,84.0886,83.9969,84.0336,24370.0
2016-05-12 15:50:00,91.59,91.61,91.52,91.52,21941.0,84.0152,84.0336,83.951,83.951,21941.0
2016-05-12 15:55:00,91.52,91.55,91.43,91.52,28914.0,83.951,83.9785,83.8685,83.951,28914.0
2016-05-13 09:30:00,91.65,91.77,91.59,91.73,11637.0,84.0703,84.1803,84.0152,84.1436,11637.0
2016-05-13 09:35:00,91.75,92.02,91.75,91.96,12542.0,84.162,84.4097,84.162,84.3546,12542.0
2016-05-13 09:40:00,91.96,91.96,91.86,91.88,12134.0,84.3546,84.3546,84.2629,84.2812,12134.0
2016-05-13 09:45:00,91.91,92.04,91.91,92.04,10296.0,84.3088,84.428,84.3088,84.428,10296.0
2016-05-13 09:50:00,92.04,92.04,91.79,91.84,6080.0,84.428,84.428,84.1987,84.2446,6080.0
2016-05-13 09:55:00,91.83,91.83,91.64,91.68,4046.0,84.2354,84.2354,84.0611,84.0978,4046.0
2016-05-13 10:00:00,91.74,91.91,91.74,91.91,4909.0,84.1528,84.3088,84.1528,84.3088,4909.0
2016-05-13 10:05:00,91.92,91.92,91.66,91.69,1550.0,84.3179,84.3179,84.0794,84.107,1550.0
2016-05-13 10:10:00,91.67,91.79,91.57,91.79,2057.0,84.0886,84.1987,83.9969,84.1987,2057.0
2016-05-13 10:15:00,91.83,91.83,91.73,91.82,1732.0,84.2354,84.2354,84.1436,84.2262,1732.0
2016-05-13 10:20:00,91.9,91.9,91.82,91.84,2400.0,84.2996,84.2996,84.2262,84.2446,2400.0
2016-05-13 10:25:00,91.77,91.86,91.75,91.85,700.0,84.1803,84.2629,84.162,84.2537,700.0
2016-05-13 10:30:00,91.79,91.86,91.72,91.85,3255.0,84.1987,84.2629,84.1345,84.2537,3255.0
2016-05-13 10:35:00,91.9,92.01,91.9,91.97,2589.0,84.2996,84.4005,84.2996,84.3638,2589.0
2016-05-13 10:40:00,91.98,92.05,91.89,91.9,28260.0,84.373,84.4372,84.2904,84.2996,28260.0
2016-05-13 10:45:00,91.88,91.93,91.8,91.81,8167.0,84.2812,84.3271,84.2079,84.217,8167.0
2016-05-13 10:50:00,91.82,91.91,91.82,91.9,5900.0,84.2262,84.3088,84.2262,84.2996,5900.0
2016-05-13 10:55:00,91.88,92.0,91.87,91.91,17390.0,84.2812,84.3913,84.2721,84.3088,17390.0
2016-05-13 11:00:00,91.91,92.01,91.89,91.94,15485.0,84.3088,84.4005,84.2904,84.3363,15485.0
2016-05-13 11:05:00,91.92,92.0,91.89,91.96,7089.0,84.3179,84.3913,84.2904,84.3546,7089.0
2016-05-13 11:10:00,91.97,91.99,91.72,91.73,8551.0,84.3638,84.3821,84.1345,84.1436,8551.0
2016-05-13 11:15:00,91.73,91.86,91.71,91.86,4610.0,84.1436,84.2629,84.1253,84.2629,4610.0
2016-05-13 11:20:00,91.86,91.92,91.83,91.89,2400.0,84.2629,84.3179,84.2354,84.2904,2400.0
2016-05-13 11:25:00,91.9,92.01,91.87,91.9,6540.0,84.2996,84.4005,84.2721,84.2996,6540.0
2016-05-13 11:30:00,91.91,91.95,91.74,91.77,12200.0,84.3088,84.3455,84.1528,84.1803,12200.0
2016-05-13 11:35:00,91.79,92.0,91.74,92.0,4504.0,84.1987,84.3913,84.1528,84.3913,4504.0
2016-05-13 11:40:00,91.99,91.99,91.9,91.97,1800.0,84.3821,84.3821,84.2996,84.3638,1800.0
2016-05-13 11:45:00,91.87,92.02,91.84,92.02,2000.0,84.2721,84.4097,84.2446,84.4097,2000.0
2016-05-13 11:50:00,91.97,92.14,91.92,92.11,2309.0,84.3638,84.5197,84.3179,84.4922,2309.0
2016-05-13 11:55:00,92.14,92.38,92.12,92.23,10200.0,84.5197,84.7399,84.5014,84.6023,10200.0
2016-05-13 12:00:00,92.17,92.21,92.14,92.2,3800.0,84.5473,84.584,84.5197,84.5748,3800.0
2016-05-13 12:05:00,92.2,92.22,92.12,92.13,4600.0,84.5748,84.5931,84.5014,84.5106,4600.0
2016-05-13 12:10:00,92.12,92.17,92.05,92.14,2700.0,84.5014,84.5473,84.4372,84.5197,2700.0
2016-05-13 12:15:00,92.17,92.21,92.1,92.16,6100.0,84.5473,84.584,84.483,84.5381,6100.0
2016-05-13 12:20:00,92.14,92.26,92.14,92.26,3000.0,84.5197,84.6298,84.5197,84.6298,3000.0
2016-05-13 12:25:00,92.24,92.36,92.23,92.28,6600.0,84.6115,84.7215,84.6023,84.6482,6600.0
2016-05-13 12:30:00,92.25,92.3,92.21,92.22,1300.0,84.6206,84.6665,84.584,84.5931,1300.0
2016-05-13 12:35:00,92.2,92.25,92.12,92.13,5034.0,84.5748,84.6206,84.5014,84.5106,5034.0
2016-05-13 12:40:00,92.15,92.15,92.03,92.08,5035.0,84.5289,84.5289,84.4188,84.4647,5035.0
2016-05-13 12:45:00,91.99,92.08,91.98,92.04,800.0,84.3821,84.4647,84.373,84.428,800.0
2016-05-13 12:50:00,91.97,92.05,91.93,91.97,6188.0,84.3638,84.4372,84.3271,84.3638,6188.0
2016-05-13 12:55:00,91.95,92.0,91.84,91.86,4100.0,84.3455,84.3913,84.2446,84.2629,4100.0
2016-05-13 13:00:00,91.88,91.98,91.88,91.94,2837.0,84.2812,84.373,84.2812,84.3363,2837.0
2016-05-13 13:05:00,91.96,91.99,91.92,91.92,2560.0,84.3546,84.3821,84.3179,84.3179,2560.0
2016-05-13 13:10:00,91.89,91.97,91.86,91.92,3700.0,84.2904,84.3638,84.2629,84.3179,3700.0
2016-05-13 13:15:00,91.93,91.93,91.82,91.83,9246.0,84.3271,84.3271,84.2262,84.2354,9246.0
2016-05-13 13:20:00,91.8,91.81,91.71,91.71,3300.0,84.2079,84.217,84.1253,84.1253,3300.0
2016-05-13 13:25:00,91.71,91.71,91.56,91.56,4400.0,84.1253,84.1253,83.9877,83.9877,4400.0
2016-05-13 13:30:00,91.55,91.58,91.53,91.54,1600.0,83.9785,84.0061,83.9602,83.9694,1600.0
2016-05-13 13:35:00,91.52,91.59,91.47,91.56,5430.0,83.951,84.0152,83.9052,83.9877,5430.0
2016-05-13 13:40:00,91.54,91.64,91.41,91.63,18780.0,83.9694,84.0611,83.8501,84.0519,18780.0
2016-05-13 13:45:00,91.65,91.7,91.63,91.63,1674.0,84.0703,84.1161,84.0519,84.0519,1674.0
2016-05-13 13:50:00,91.6,91.6,91.46,91.46,1112.0,84.0244,84.0244,83.896,83.896,1112.0
2016-05-13 13:55:00,91.5,91.51,91.43,91.43,1100.0,83.9327,83.9418,83.8685,83.8685,1100.0
2016-05-13 14:00:00,91.44,91.59,91.42,91.59,1558.0,83.8776,84.0152,83.8593,84.0152,1558.0
2016-05-13 14:05:00,91.59,91.74,91.59,91.74,3349.0,84.0152,84.1528,84.0152,84.1528,3349.0
2016-05-13 14:10:00,91.7,91.71,91.61,91.71,1847.0,84.1161,84.1253,84.0336,84.1253,1847.0
2016-05-13 14:15:00,91.69,91.69,91.55,91.59,1200.0,84.107,84.107,83.9785,84.0152,1200.0
2016-05-13 14:20:00,91.49,91.51,91.33,91.33,1200.0,83.9235,83.9418,83.7767,83.7767,1200.0
2016-05-13 14:25:00,91.38,91.4,91.34,91.4,1900.0,83.8226,83.8409,83.7859,83.8409,1900.0
2016-05-13 14:30:00,91.41,91.47,91.36,91.44,1666.0,83.8501,83.9052,83.8042,83.8776,1666.0
2016-05-13 14:35:00,91.41,91.44,91.29,91.29,2900.0,83.8501,83.8776,83.74,83.74,2900.0
2016-05-13 14:40:00,91.29,91.3,91.24,91.3,2074.0,83.74,83.7492,83.6942,83.7492,2074.0
2016-05-13 14:45:00,91.31,91.39,91.26,91.32,12696.0,83.7584,83.8318,83.7125,83.7676,12696.0
2016-05-13 14:50:00,91.31,91.36,91.22,91.22,2520.0,83.7584,83.8042,83.6758,83.6758,2520.0
2016-05-13 14:55:00,91.22,91.32,91.19,91.24,1900.0,83.6758,83.7676,83.6483,83.6942,1900.0
2016-05-13 15:00:00,91.22,91.26,91.17,91.19,2000.0,83.6758,83.7125,83.63,83.6483,2000.0
2016-05-13 15:05:00,91.26,91.28,91.17,91.21,1800.0,83.7125,83.7309,83.63,83.6667,1800.0
2016-05-13 15:10:00,91.18,91.23,91.15,91.16,1600.0,83.6391,83.685,83.6116,83.6208,1600.0
2016-05-13 15:15:00,91.18,91.37,91.18,91.33,4162.0,83.6391,83.8134,83.6391,83.7767,4162.0
2016-05-13 15:20:00,91.32,91.38,91.27,91.31,2400.0,83.7676,83.8226,83.7217,83.7584,2400.0
2016-05-13 15:25:00,91.31,91.34,91.27,91.27,1800.0,83.7584,83.7859,83.7217,83.7217,1800.0
2016-05-13 15:30:00,91.27,91.38,91.27,91.33,3900.0,83.7217,83.8226,83.7217,83.7767,3900.0
2016-05-13 15:35:00,91.35,91.4,91.33,91.33,3400.0,83.7951,83.8409,83.7767,83.7767,3400.0
2016-05-13 15:40:00,91.37,91.43,91.34,91.41,2400.0,83.8134,83.8685,83.7859,83.8501,2400.0
2016-05-13 15:45:00,91.39,91.41,91.34,91.38,1900.0,83.8318,83.8501,83.7859,83.8226,1900.0
2016-05-13 15:50:00,91.36,91.39,91.33,91.35,6193.0,83.8042,83.8318,83.7767,83.7951,6193.0
2016-05-13 15:55:00,91.35,91.38,91.21,91.28,18364.0,83.7951,83.8226,83.6667,83.7309,18364.0
2016-05-16 09:30:00,94.16,94.22,93.78,94.01,80657.0,86.3727,86.4277,86.0241,86.2351,80657.0
2016-05-16 09:35:00,94.05,94.44,93.93,94.44,58265.0,86.2718,86.6295,86.1617,86.6295,58265.0
2016-05-16 09:40:00,94.48,94.67,94.3,94.67,29972.0,86.6662,86.8405,86.5011,86.8405,29972.0
2016-05-16 09:45:00,94.68,94.71,94.43,94.6,29441.0,86.8497,86.8772,86.6204,86.7763,29441.0
2016-05-16 09:50:00,94.59,94.75,94.55,94.67,22256.0,86.7671,86.9139,86.7304,86.8405,22256.0
2016-05-16 09:55:00,94.71,95.05,94.64,95.05,24113.0,86.8772,87.1891,86.813,87.1891,24113.0
2016-05-16 10:00:00,95.05,95.18,94.95,94.98,21760.0,87.1891,87.3083,87.0973,87.1249,21760.0
2016-05-16 10:05:00,94.94,95.06,94.94,94.96,8325.0,87.0882,87.1982,87.0882,87.1065,8325.0
2016-05-16 10:10:00,94.98,95.48,94.98,95.47,33617.0,87.1249,87.5835,87.1249,87.5743,33617.0
2016-05-16 10:15:00,95.45,95.54,95.28,95.28,16551.0,87.556,87.6386,87.4001,87.4001,16551.0
2016-05-16 10:20:00,95.27,95.37,95.13,95.37,8922.0,87.3909,87.4826,87.2625,87.4826,8922.0
2016-05-16 10:25:00,95.38,95.39,95.3,95.37,6204.0,87.4918,87.501,87.4184,87.4826,6204.0
2016-05-16 10:30:00,95.39,95.42,95.32,95.32,11240.0,87.501,87.5285,87.4367,87.4367,11240.0
2016-05-16 10:35:00,95.31,95.31,95.14,95.24,12821.0,87.4276,87.4276,87.2716,87.3634,12821.0
2016-05-16 10:40:00,95.22,95.22,95.03,95.03,10153.0,87.345,87.345,87.1707,87.1707,10153.0
2016-05-16 10:45:00,95.01,95.11,94.98,95.09,7497.0,87.1524,87.2441,87.1249,87.2258,7497.0
2016-05-16 10:50:00,95.12,95.18,95.08,95.13,6987.0,87.2533,87.3083,87.2166,87.2625,6987.0
2016-05-16 10:55:00,95.14,95.25,95.11,95.24,3500.0,87.2716,87.3725,87.2441,87.3634,3500.0
2016-05-16 11:00:00,95.26,95.34,95.24,95.34,5133.0,87.3817,87.4551,87.3634,87.4551,5133.0
2016-05-16 11:05:00,95.35,95.48,95.34,95.42,8330.0,87.4643,87.5835,87.4551,87.5285,8330.0
2016-05-16 11:10:00,95.41,95.43,95.35,95.43,3100.0,87.5193,87.5376,87.4643,87.5376,3100.0
2016-05-16 11:15:00,95.42,95.53,95.41,95.46,6895.0,87.5285,87.6294,87.5193,87.5652,6895.0
2016-05-16 11:20:00,95.47,95.55,95.44,95.55,11065.0,87.5743,87.6477,87.5468,87.6477,11065.0
2016-05-16 11:25:00,95.53,95.59,95.47,95.48,4500.0,87.6294,87.6844,87.5743,87.5835,4500.0
2016-05-16 11:30:00,95.48,95.5,95.42,95.48,1800.0,87.5835,87.6019,87.5285,87.5835,1800.0
2016-05-16 11:35:00,95.39,95.47,95.39,95.43,1300.0,87.501,87.5743,87.501,87.5376,1300.0
2016-05-16 11:40:00,95.38,95.5,95.38,95.5,2200.0,87.4918,87.6019,87.4918,87.6019,2200.0
2016-05-16 11:45:00,95.5,95.55,95.37,95.4,4300.0,87.6019,87.6477,87.4826,87.5101,4300.0
2016-05-16 11:50:00,95.4,95.49,95.38,95.42,1300.0,87.5101,87.5927,87.4918,87.5285,1300.0
2016-05-16 11:55:00,95.42,95.48,95.42,95.48,1600.0,87.5285,87.5835,87.5285,87.5835,1600.0
2016-05-16 12:00:00,95.5,95.55,95.43,95.52,7000.0,87.6019,87.6477,87.5376,87.6202,7000.0
2016-05-16 12:05:00,95.52,95.71,95.49,95.61,6935.0,87.6202,87.7945,87.5927,87.7028,6935.0
2016-05-16 12:10:00,95.62,95.71,95.57,95.68,7700.0,87.7119,87.7945,87.6661,87.767,7700.0
2016-05-16 12:15:00,95.65,95.8,95.64,95.71,6270.0,87.7395,87.877,87.7303,87.7945,6270.0
2016-05-16 12:20:00,95.75,95.79,95.68,95.69,6784.0,87.8312,87.8679,87.767,87.7761,6784.0
2016-05-16 12:25:00,95.71,95.76,95.65,95.66,3389.0,87.7945,87.8404,87.7395,87.7486,3389.0
2016-05-16 12:30:00,95.64,95.79,95.63,95.69,7871.0,87.7303,87.8679,87.7211,87.7761,7871.0
2016-05-16 12:35:00,95.72,95.75,95.69,95.75,2200.0,87.8037,87.8312,87.7761,87.8312,2200.0
2016-05-16 12:40:00,95.75,95.76,95.7,95.76,1500.0,87.8312,87.8404,87.7853,87.8404,1500.0
2016-05-16 12:45:00,95.72,95.89,95.72,95.85,6849.0,87.8037,87.9596,87.8037,87.9229,6849.0
2016-05-16 12:50:00,95.88,96.07,95.83,95.99,13685.0,87.9504,88.1247,87.9046,88.0513,13685.0
2016-05-16 12:55:00,95.99,96.0,95.88,95.91,4981.0,88.0513,88.0605,87.9504,87.978,4981.0
2016-05-16 13:00:00,95.91,95.99,95.9,95.96,5205.0,87.978,88.0513,87.9688,88.0238,5205.0
2016-05-16 13:05:00,95.98,96.01,95.93,95.96,3500.0,88.0422,88.0697,87.9963,88.0238,3500.0
2016-05-16 13:10:00,95.94,96.02,95.94,95.98,3170.0,88.0055,88.0789,88.0055,88.0422,3170.0
2016-05-16 13:15:00,95.98,96.01,95.96,95.98,12875.0,88.0422,88.0697,88.0238,88.0422,12875.0
2016-05-16 13:20:00,95.96,95.99,95.93,95.95,6650.0,88.0238,88.0513,87.9963,88.0146,6650.0
2016-05-16 13:25:00,95.93,95.96,95.92,95.92,2800.0,87.9963,88.0238,87.9871,87.9871,2800.0
2016-05-16 13:30:00,95.92,95.97,95.89,95.9,2806.0,87.9871,88.033,87.9596,87.9688,2806.0
2016-05-16 13:35:00,95.89,96.02,95.87,96.02,3106.0,87.9596,88.0789,87.9413,88.0789,3106.0
2016-05-16 13:40:00,95.96,96.1,95.93,95.94,10400.0,88.0238,88.1522,87.9963,88.0055,10400.0
2016-05-16 13:45:00,95.92,96.08,95.92,96.08,5256.0,87.9871,88.1339,87.9871,88.1339,5256.0
2016-05-16 13:50:00,96.03,96.11,96.02,96.05,4700.0,88.088,88.1614,88.0789,88.1064,4700.0
2016-05-16 13:55:00,96.06,96.21,96.06,96.15,16800.0,88.1155,88.2531,88.1155,88.1981,16800.0
2016-05-16 14:00:00,96.18,96.25,96.13,96.23,26418.0,88.2256,88.2898,88.1798,88.2715,26418.0
2016-05-16 14:05:00,96.25,96.25,96.15,96.15,8555.0,88.2898,88.2898,88.1981,88.1981,8555.0
2016-05-16 14:10:00,96.17,96.28,96.17,96.28,2760.0,88.2164,88.3174,88.2164,88.3174,2760.0
2016-05-16 14:15:00,96.26,96.28,96.18,96.2,3400.0,88.299,88.3174,88.2256,88.244,3400.0
2016-05-16 14:20:00,96.2,96.28,96.2,96.27,1900.0,88.244,88.3174,88.244,88.3082,1900.0
2016-05-16 14:25:00,96.25,96.33,96.21,96.33,6675.0,88.2898,88.3632,88.2531,88.3632,6675.0
2016-05-16 14:30:00,96.32,96.32,96.24,96.28,4491.0,88.354,88.354,88.2807,88.3174,4491.0
2016-05-16 14:35:00,96.27,96.28,96.22,96.26,2255.0,88.3082,88.3174,88.2623,88.299,2255.0
2016-05-16 14:40:00,96.28,96.28,96.13,96.19,24044.0,88.3174,88.3174,88.1798,88.2348,24044.0
2016-05-16 14:45:00,96.18,96.25,96.11,96.25,3110.0,88.2256,88.2898,88.1614,88.2898,3110.0
2016-05-16 14:50:00,96.24,96.27,96.21,96.21,6100.0,88.2807,88.3082,88.2531,88.2531,6100.0
2016-05-16 14:55:00,96.21,96.22,96.16,96.2,11310.0,88.2531,88.2623,88.2073,88.244,11310.0
2016-05-16 15:00:00,96.21,96.31,96.18,96.31,3800.0,88.2531,88.3449,88.2256,88.3449,3800.0
2016-05-16 15:05:00,96.31,96.39,96.29,96.39,5883.0,88.3449,88.4183,88.3265,88.4183,5883.0
2016-05-16 15:10:00,96.39,96.39,96.21,96.25,9880.0,88.4183,88.4183,88.2531,88.2898,9880.0
2016-05-16 15:15:00,96.25,96.38,96.23,96.35,7680.0,88.2898,88.4091,88.2715,88.3816,7680.0
2016-05-16 15:20:00,96.36,96.37,96.31,96.33,4053.0,88.3907,88.3999,88.3449,88.3632,4053.0
2016-05-16 15:25:00,96.33,96.33,96.18,96.22,6905.0,88.3632,88.3632,88.2256,88.2623,6905.0
2016-05-16 15:30:00,96.17,96.2,95.96,96.02,12386.0,88.2164,88.244,88.0238,88.0789,12386.0
2016-05-16 15:35:00,96.03,96.08,96.01,96.03,2099.0,88.088,88.1339,88.0697,88.088,2099.0
2016-05-16 15:40:00,96.02,96.04,95.92,95.96,21260.0,88.0789,88.0972,87.9871,88.0238,21260.0
2016-05-16 15:45:00,95.93,96.0,95.83,95.9,21706.0,87.9963,88.0605,87.9046,87.9688,21706.0
2016-05-16 15:50:00,95.93,95.93,95.79,95.79,28841.0,87.9963,87.9963,87.8679,87.8679,28841.0
2016-05-16 15:55:00,95.79,95.84,95.73,95.84,34817.0,87.8679,87.9137,87.8128,87.9137,34817.0
2016-05-17 09:30:00,95.18,95.51,95.18,95.49,46656.0,87.3083,87.611,87.3083,87.5927,46656.0
2016-05-17 09:35:00,95.49,95.55,95.27,95.28,44807.0,87.5927,87.6477,87.3909,87.4001,44807.0
2016-05-17 09:40:00,95.27,95.27,94.97,94.98,30471.0,87.3909,87.3909,87.1157,87.1249,30471.0
2016-05-17 09:45:00,94.98,95.12,94.89,95.02,9049.0,87.1249,87.2533,87.0423,87.1616,9049.0
2016-05-17 09:50:00,94.98,95.07,94.95,95.03,9516.0,87.1249,87.2074,87.0973,87.1707,9516.0
2016-05-17 09:55:00,95.06,95.32,95.06,95.23,20716.0,87.1982,87.4367,87.1982,87.3542,20716.0
2016-05-17 10:00:00,95.22,95.28,95.05,95.05,21259.0,87.345,87.4001,87.1891,87.1891,21259.0
2016-05-17 10:05:00,95.03,95.04,94.94,94.94,12027.0,87.1707,87.1799,87.0882,87.0882,12027.0
2016-05-17 10:10:00,94.96,94.96,94.81,94.87,11513.0,87.1065,87.1065,86.9689,87.024,11513.0
2016-05-17 10:15:00,94.87,94.93,94.85,94.9,3100.0,87.024,87.079,87.0056,87.0515,3100.0
2016-05-17 10:20:00,94.94,94.96,94.87,94.89,3600.0,87.0882,87.1065,87.024,87.0423,3600.0
2016-05-17 10:25:00,94.88,94.88,94.77,94.78,14031.0,87.0331,87.0331,86.9322,86.9414,14031.0
2016-05-17 10:30:00,94.77,94.81,94.63,94.64,19349.0,86.9322,86.9689,86.8038,86.813,19349.0
2016-05-17 10:35:00,94.64,94.8,94.63,94.79,6252.0,86.813,86.9598,86.8038,86.9506,6252.0
2016-05-17 10:40:00,94.84,95.06,94.84,95.06,5095.0,86.9964,87.1982,86.9964,87.1982,5095.0
2016-05-17 10:45:00,95.07,95.15,95.07,95.1,8175.0,87.2074,87.2808,87.2074,87.2349,8175.0
2016-05-17 10:50:00,95.1,95.1,94.95,95.09,8358.0,87.2349,87.2349,87.0973,87.2258,8358.0
2016-05-17 10:55:00,95.15,95.21,95.1,95.1,3899.0,87.2808,87.3358,87.2349,87.2349,3899.0
2016-05-17 11:00:00,95.1,95.18,95.0,95.04,6009.0,87.2349,87.3083,87.1432,87.1799,6009.0
2016-05-17 11:05:00,95.02,95.02,94.95,95.0,4842.0,87.1616,87.1616,87.0973,87.1432,4842.0
2016-05-17 11:10:00,95.02,95.04,94.94,94.98,8003.0,87.1616,87.1799,87.0882,87.1249,8003.0
2016-05-17 11:15:00,94.94,94.98,94.85,94.85,10970.0,87.0882,87.1249,87.0056,87.0056,10970.0
2016-05-17 11:20:00,94.87,94.94,94.85,94.9,3931.0,87.024,87.0882,87.0056,87.0515,3931.0
2016-05-17 11:25:00,94.87,94.91,94.77,94.8,8000.0,87.024,87.0607,86.9322,86.9598,8000.0
2016-05-17 11:30:00,94.8,94.89,94.79,94.89,2100.0,86.9598,87.0423,86.9506,87.0423,2100.0
2016-05-17 11:35:00,94.96,95.08,94.94,95.08,2100.0,87.1065,87.2166,87.0882,87.2166,2100.0
2016-05-17 11:40:00,95.13,95.21,95.11,95.21,2400.0,87.2625,87.3358,87.2441,87.3358,2400.0
2016-05-17 11:45:00,95.22,95.27,95.21,95.24,800.0,87.345,87.3909,87.3358,87.3634,800.0
2016-05-17 11:50:00,95.27,95.29,95.24,95.24,1800.0,87.3909,87.4092,87.3634,87.3634,1800.0
2016-05-17 11:55:00,95.25,95.25,95.21,95.21,500.0,87.3725,87.3725,87.3358,87.3358,500.0
2016-05-17 12:00:00,95.2,95.23,95.16,95.16,1400.0,87.3267,87.3542,87.29,87.29,1400.0
2016-05-17 12:05:00,95.15,95.21,95.15,95.16,1800.0,87.2808,87.3358,87.2808,87.29,1800.0
2016-05-17 12:10:00,95.19,95.27,95.18,95.2,4600.0,87.3175,87.3909,87.3083,87.3267,4600.0
2016-05-17 12:15:00,95.18,95.19,95.07,95.07,7043.0,87.3083,87.3175,87.2074,87.2074,7043.0
2016-05-17 12:20:00,95.07,95.09,94.97,94.98,5900.0,87.2074,87.2258,87.1157,87.1249,5900.0
2016-05-17 12:25:00,95.0,95.05,95.0,95.05,700.0,87.1432,87.1891,87.1432,87.1891,700.0
2016-05-17 12:30:00,95.04,95.04,94.95,94.95,2600.0,87.1799,87.1799,87.0973,87.0973,2600.0
2016-05-17 12:35:00,94.98,95.01,94.98,95.01,819.0,87.1249,87.1524,87.1249,87.1524,819.0
2016-05-17 12:40:00,94.99,95.0,94.95,94.95,1100.0,87.134,87.1432,87.0973,87.0973,1100.0
2016-05-17 12:45:00,94.97,94.99,94.95,94.98,2100.0,87.1157,87.134,87.0973,87.1249,2100.0
2016-05-17 12:50:00,94.96,94.96,94.93,94.95,2500.0,87.1065,87.1065,87.079,87.0973,2500.0
2016-05-17 12:55:00,94.93,94.94,94.9,94.93,3579.0,87.079,87.0882,87.0515,87.079,3579.0
2016-05-17 13:00:00,94.91,94.92,94.85,94.89,1600.0,87.0607,87.0698,87.0056,87.0423,1600.0
2016-05-17 13:05:00,94.89,94.93,94.86,94.93,3264.0,87.0423,87.079,87.0148,87.079,3264.0
2016-05-17 13:10:00,94.92,94.92,94.89,94.92,3100.0,87.0698,87.0698,87.0423,87.0698,3100.0
2016-05-17 13:15:00,94.9,94.93,94.9,94.92,2100.0,87.0515,87.079,87.0515,87.0698,2100.0
2016-05-17 13:20:00,94.95,95.02,94.9,95.02,9712.0,87.0973,87.1616,87.0515,87.1616,9712.0
2016-05-17 13:25:00,94.95,95.0,94.94,94.94,1271.0,87.0973,87.1432,87.0882,87.0882,1271.0
2016-05-17 13:30:00,94.96,95.01,94.96,95.01,660.0,87.1065,87.1524,87.1065,87.1524,660.0
2016-05-17 13:35:00,95.01,95.04,94.96,94.96,2444.0,87.1524,87.1799,87.1065,87.1065,2444.0
2016-05-17 13:40:00,94.96,95.0,94.95,94.95,680.0,87.1065,87.1432,87.0973,87.0973,680.0
2016-05-17 13:45:00,94.92,94.92,94.88,94.89,2639.0,87.0698,87.0698,87.0331,87.0423,2639.0
2016-05-17 13:50:00,94.86,94.86,94.76,94.79,2500.0,87.0148,87.0148,86.9231,86.9506,2500.0
2016-05-17 13:55:00,94.81,94.83,94.53,94.53,3322.0,86.9689,86.9873,86.7121,86.7121,3322.0
2016-05-17 14:00:00,94.55,94.6,94.53,94.59,4427.0,86.7304,86.7763,86.7121,86.7671,4427.0
2016-05-17 14:05:00,94.58,94.59,94.41,94.45,12286.0,86.7579,86.7671,86.602,86.6387,12286.0
2016-05-17 14:10:00,94.45,94.51,94.38,94.51,4710.0,86.6387,86.6937,86.5745,86.6937,4710.0
2016-05-17 14:15:00,94.49,94.49,94.36,94.42,3000.0,86.6754,86.6754,86.5561,86.6112,3000.0
2016-05-17 14:20:00,94.41,94.41,94.24,94.31,5290.0,86.602,86.602,86.4461,86.5103,5290.0
2016-05-17 14:25:00,94.22,94.4,94.21,94.35,2900.0,86.4277,86.5928,86.4185,86.547,2900.0
2016-05-17 14:30:00,94.35,94.35,94.24,94.24,2600.0,86.547,86.547,86.4461,86.4461,2600.0
2016-05-17 14:35:00,94.23,94.33,94.23,94.28,2713.0,86.4369,86.5286,86.4369,86.4828,2713.0
2016-05-17 14:40:00,94.28,94.33,94.27,94.28,1900.0,86.4828,86.5286,86.4736,86.4828,1900.0
2016-05-17 14:45:00,94.39,94.39,94.34,94.34,956.0,86.5837,86.5837,86.5378,86.5378,956.0
2016-05-17 14:50:00,94.34,94.34,94.24,94.24,1500.0,86.5378,86.5378,86.4461,86.4461,1500.0
2016-05-17 14:55:00,94.24,94.38,94.21,94.36,2300.0,86.4461,86.5745,86.4185,86.5561,2300.0
2016-05-17 15:00:00,94.37,94.42,94.3,94.4,4700.0,86.5653,86.6112,86.5011,86.5928,4700.0
2016-05-17 15:05:00,94.44,94.58,94.44,94.52,1600.0,86.6295,86.7579,86.6295,86.7029,1600.0
2016-05-17 15:10:00,94.52,94.52,94.41,94.41,3000.0,86.7029,86.7029,86.602,86.602,3000.0
2016-05-17 15:15:00,94.37,94.43,94.35,94.38,9529.0,86.5653,86.6204,86.547,86.5745,9529.0
2016-05-17 15:20:00,94.37,94.38,94.31,94.31,3500.0,86.5653,86.5745,86.5103,86.5103,3500.0
2016-05-17 15:25:00,94.31,94.31,94.17,94.26,7194.0,86.5103,86.5103,86.3819,86.4644,7194.0
2016-05-17 15:30:00,94.26,94.37,94.26,94.33,3100.0,86.4644,86.5653,86.4644,86.5286,3100.0
2016-05-17 15:35:00,94.33,94.45,94.33,94.43,2434.0,86.5286,86.6387,86.5286,86.6204,2434.0
2016-05-17 15:40:00,94.45,94.46,94.31,94.35,7362.0,86.6387,86.6479,86.5103,86.547,7362.0
2016-05-17 15:45:00,94.35,94.41,94.35,94.38,23572.0,86.547,86.602,86.547,86.5745,23572.0
2016-05-17 15:50:00,94.38,94.39,94.28,94.31,7700.0,86.5745,86.5837,86.4828,86.5103,7700.0
2016-05-17 15:55:00,94.33,94.33,94.18,94.25,13224.0,86.5286,86.5286,86.391,86.4552,13224.0
2016-05-18 09:30:00,94.18,94.38,94.18,94.19,11089.0,86.391,86.5745,86.391,86.4002,11089.0
2016-05-18 09:35:00,94.3,94.36,94.22,94.32,7453.0,86.5011,86.5561,86.4277,86.5194,7453.0
2016-05-18 09:40:00,94.33,94.65,94.33,94.62,2503.0,86.5286,86.8222,86.5286,86.7946,2503.0
2016-05-18 09:45:00,94.66,94.8,94.65,94.69,7368.0,86.8313,86.9598,86.8222,86.8588,7368.0
2016-05-18 09:50:00,94.73,94.83,94.67,94.83,2700.0,86.8955,86.9873,86.8405,86.9873,2700.0
2016-05-18 09:55:00,94.81,94.97,94.78,94.92,4466.0,86.9689,87.1157,86.9414,87.0698,4466.0
2016-05-18 10:00:00,94.93,95.04,94.92,95.01,3171.0,87.079,87.1799,87.0698,87.1524,3171.0
2016-05-18 10:05:00,95.15,95.16,95.1,95.1,4608.0,87.2808,87.29,87.2349,87.2349,4608.0
2016-05-18 10:10:00,95.13,95.33,95.13,95.31,2049.0,87.2625,87.4459,87.2625,87.4276,2049.0
2016-05-18 10:15:00,95.35,95.41,95.26,95.26,3500.0,87.4643,87.5193,87.3817,87.3817,3500.0
2016-05-18 10:20:00,95.34,95.42,95.32,95.41,900.0,87.4551,87.5285,87.4367,87.5193,900.0
2016-05-18 10:25:00,95.45,95.45,95.35,95.38,2000.0,87.556,87.556,87.4643,87.4918,2000.0
2016-05-18 10:30:00,95.35,95.41,95.3,95.4,1731.0,87.4643,87.5193,87.4184,87.5101,1731.0
2016-05-18 10:35:00,95.37,95.37,95.16,95.17,7426.0,87.4826,87.4826,87.29,87.2992,7426.0
2016-05-18 10:40:00,95.1,95.15,95.04,95.12,6900.0,87.2349,87.2808,87.1799,87.2533,6900.0
2016-05-18 10:45:00,95.13,95.17,95.09,95.12,1700.0,87.2625,87.2992,87.2258,87.2533,1700.0
2016-05-18 10:50:00,95.13,95.18,95.05,95.11,1200.0,87.2625,87.3083,87.1891,87.2441,1200.0
2016-05-18 10:55:00,95.04,95.08,94.95,94.95,2364.0,87.1799,87.2166,87.0973,87.0973,2364.0
2016-05-18 11:00:00,94.99,95.12,94.99,95.12,3617.0,87.134,87.2533,87.134,87.2533,3617.0
2016-05-18 11:05:00,95.03,95.13,95.03,95.11,700.0,87.1707,87.2625,87.1707,87.2441,700.0
2016-05-18 11:10:00,95.14,95.17,95.01,95.11,12184.0,87.2716,87.2992,87.1524,87.2441,12184.0
2016-05-18 11:15:00,95.12,95.16,94.98,94.98,9600.0,87.2533,87.29,87.1249,87.1249,9600.0
2016-05-18 11:20:00,95.1,95.26,95.07,95.1,5462.0,87.2349,87.3817,87.2074,87.2349,5462.0
2016-05-18 11:25:00,95.11,95.37,95.09,95.32,6000.0,87.2441,87.4826,87.2258,87.4367,6000.0
2016-05-18 11:30:00,95.32,95.36,95.21,95.21,8100.0,87.4367,87.4734,87.3358,87.3358,8100.0
2016-05-18 11:35:00,95.24,95.33,95.24,95.32,1600.0,87.3634,87.4459,87.3634,87.4367,1600.0
2016-05-18 11:40:00,95.34,95.36,95.23,95.26,2033.0,87.4551,87.4734,87.3542,87.3817,2033.0
2016-05-18 11:45:00,95.27,95.27,95.22,95.25,600.0,87.3909,87.3909,87.345,87.3725,600.0
2016-05-18 11:50:00,95.28,95.33,95.25,95.25,800.0,87.4001,87.4459,87.3725,87.3725,800.0
2016-05-18 11:55:00,95.28,95.31,95.17,95.18,1100.0,87.4001,87.4276,87.2992,87.3083,1100.0
2016-05-18 12:00:00,95.17,95.17,95.15,95.15,200.0,87.2992,87.2992,87.2808,87.2808,200.0
2016-05-18 12:05:00,95.11,95.12,94.99,95.03,900.0,87.2441,87.2533,87.134,87.1707,900.0
2016-05-18 12:10:00,94.98,95.02,94.98,95.02,390.0,87.1249,87.1616,87.1249,87.1616,390.0
2016-05-18 12:15:00,95.01,95.01,95.01,95.01,200.0,87.1524,87.1524,87.1524,87.1524,200.0
2016-05-18 12:20:00,95.01,95.03,95.0,95.03,1095.0,87.1524,87.1707,87.1432,87.1707,1095.0
2016-05-18 12:25:00,95.01,95.01,94.93,94.93,800.0,87.1524,87.1524,87.079,87.079,800.0
2016-05-18 12:30:00,94.93,94.96,94.93,94.96,300.0,87.079,87.1065,87.079,87.1065,300.0
2016-05-18 12:35:00,95.01,95.01,95.01,95.01,257.0,87.1524,87.1524,87.1524,87.1524,257.0
2016-05-18 12:40:00,94.98,95.07,94.98,95.07,3111.0,87.1249,87.2074,87.1249,87.2074,3111.0
2016-05-18 12:45:00,95.1,95.13,95.06,95.06,700.0,87.2349,87.2625,87.1982,87.1982,700.0
2016-05-18 12:50:00,95.07,95.19,95.07,95.19,1500.0,87.2074,87.3175,87.2074,87.3175,1500.0
2016-05-18 12:55:00,95.32,95.35,95.27,95.35,3261.0,87.4367,87.4643,87.3909,87.4643,3261.0
2016-05-18 13:00:00,95.4,95.49,95.39,95.48,3609.0,87.5101,87.5927,87.501,87.5835,3609.0
2016-05-18 13:05:00,95.42,95.47,95.38,95.4,5070.0,87.5285,87.5743,87.4918,87.5101,5070.0
2016-05-18 13:10:00,95.4,95.46,95.4,95.44,2000.0,87.5101,87.5652,87.5101,87.5468,2000.0
2016-05-18 13:15:00,95.39,95.43,95.35,95.43,3100.0,87.501,87.5376,87.4643,87.5376,3100.0
2016-05-18 13:20:00,95.41,95.55,95.41,95.5,2500.0,87.5193,87.6477,87.5193,87.6019,2500.0
2016-05-18 13:25:00,95.49,95.52,95.45,95.47,3395.0,87.5927,87.6202,87.556,87.5743,3395.0
2016-05-18 13:30:00,95.48,95.53,95.47,95.49,700.0,87.5835,87.6294,87.5743,87.5927,700.0
2016-05-18 13:35:00,95.44,95.44,95.41,95.42,700.0,87.5468,87.5468,87.5193,87.5285,700.0
2016-05-18 13:40:00,95.39,95.47,95.36,95.4,2546.0,87.501,87.5743,87.4734,87.5101,2546.0
2016-05-18 13:45:00,95.4,95.49,95.4,95.45,1550.0,87.5101,87.5927,87.5101,87.556,1550.0
2016-05-18 13:50:00,95.46,95.46,95.34,95.35,12089.0,87.5652,87.5652,87.4551,87.4643,12089.0
2016-05-18 13:55:00,95.33,95.37,95.3,95.3,1400.0,87.4459,87.4826,87.4184,87.4184,1400.0
2016-05-18 14:00:00,95.26,95.26,94.69,94.71,7636.0,87.3817,87.3817,86.8588,86.8772,7636.0
2016-05-18 14:05:00,94.63,94.85,94.53,94.85,1995.0,86.8038,87.0056,86.7121,87.0056,1995.0
2016-05-18 14:10:00,94.8,94.8,94.6,94.66,8800.0,86.9598,86.9598,86.7763,86.8313,8800.0
2016-05-18 14:15:00,94.6,94.62,94.41,94.62,2900.0,86.7763,86.7946,86.602,86.7946,2900.0
2016-05-18 14:20:00,94.59,94.63,94.46,94.46,3700.0,86.7671,86.8038,86.6479,86.6479,3700.0
2016-05-18 14:25:00,94.5,94.5,94.19,94.24,3700.0,86.6846,86.6846,86.4002,86.4461,3700.0
2016-05-18 14:30:00,94.21,94.21,94.08,94.17,1079.0,86.4185,86.4185,86.2993,86.3819,1079.0
2016-05-18 14:35:00,94.3,94.46,94.3,94.41,700.0,86.5011,86.6479,86.5011,86.602,700.0
2016-05-18 14:40:00,94.37,94.64,94.37,94.53,850.0,86.5653,86.813,86.5653,86.7121,850.0
2016-05-18 14:45:00,94.45,94.53,94.45,94.5,1300.0,86.6387,86.7121,86.6387,86.6846,1300.0
2016-05-18 14:50:00,94.61,94.76,94.57,94.61,2000.0,86.7855,86.9231,86.7488,86.7855,2000.0
2016-05-18 14:55:00,94.63,94.63,94.54,94.59,3425.0,86.8038,86.8038,86.7213,86.7671,3425.0
2016-05-18 15:00:00,94.63,94.81,94.63,94.81,800.0,86.8038,86.9689,86.8038,86.9689,800.0
2016-05-18 15:05:00,94.72,94.78,94.7,94.7,1400.0,86.8864,86.9414,86.868,86.868,1400.0
2016-05-18 15:10:00,94.66,94.66,94.5,94.54,2200.0,86.8313,86.8313,86.6846,86.7213,2200.0
2016-05-18 15:15:00,94.47,94.51,94.41,94.51,2325.0,86.657,86.6937,86.602,86.6937,2325.0
2016-05-18 15:20:00,94.48,94.48,94.28,94.38,5260.0,86.6662,86.6662,86.4828,86.5745,5260.0
2016-05-18 15:25:00,94.38,94.42,94.36,94.36,2224.0,86.5745,86.6112,86.5561,86.5561,2224.0
2016-05-18 15:30:00,94.38,94.46,94.29,94.41,6344.0,86.5745,86.6479,86.4919,86.602,6344.0
2016-05-18 15:35:00,94.44,94.44,94.26,94.26,1500.0,86.6295,86.6295,86.4644,86.4644,1500.0
2016-05-18 15:40:00,94.21,94.38,94.21,94.35,2668.0,86.4185,86.5745,86.4185,86.547,2668.0
2016-05-18 15:45:00,94.41,94.54,94.41,94.51,8194.0,86.602,86.7213,86.602,86.6937,8194.0
2016-05-18 15:50:00,94.46,94.49,94.38,94.4,3800.0,86.6479,86.6754,86.5745,86.5928,3800.0
2016-05-18 15:55:00,94.45,94.57,94.45,94.52,7793.0,86.6387,86.7488,86.6387,86.7029,7793.0
2016-05-19 09:30:00,93.5,93.57,93.32,93.4,18044.0,85.7673,85.8315,85.6022,85.6755,18044.0
2016-05-19 09:35:00,93.3,93.51,93.29,93.46,7913.0,85.5838,85.7764,85.5746,85.7306,7913.0
2016-05-19 09:40:00,93.51,93.71,93.48,93.64,14352.0,85.7764,85.9599,85.7489,85.8957,14352.0
2016-05-19 09:45:00,93.65,93.68,93.44,93.52,6574.0,85.9049,85.9324,85.7122,85.7856,6574.0
2016-05-19 09:50:00,93.54,93.57,93.27,93.27,9312.0,85.804,85.8315,85.5563,85.5563,9312.0
2016-05-19 09:55:00,93.32,93.34,93.03,93.07,16132.0,85.6022,85.6205,85.3361,85.3728,16132.0
2016-05-19 10:00:00,93.03,93.25,93.02,93.24,6114.0,85.3361,85.5379,85.327,85.5288,6114.0
2016-05-19 10:05:00,93.21,93.26,93.16,93.25,20332.0,85.5012,85.5471,85.4554,85.5379,20332.0
2016-05-19 10:10:00,93.26,93.38,93.13,93.22,8936.0,85.5471,85.6572,85.4279,85.5104,8936.0
2016-05-19 10:15:00,93.18,93.41,93.15,93.4,6018.0,85.4737,85.6847,85.4462,85.6755,6018.0
2016-05-19 10:20:00,93.42,93.52,93.35,93.45,19161.0,85.6939,85.7856,85.6297,85.7214,19161.0
2016-05-19 10:25:00,93.45,93.5,93.41,93.47,2423.0,85.7214,85.7673,85.6847,85.7397,2423.0
2016-05-19 10:30:00,93.5,93.79,93.48,93.79,10128.0,85.7673,86.0333,85.7489,86.0333,10128.0
2016-05-19 10:35:00,93.82,93.87,93.5,93.51,3812.0,86.0608,86.1067,85.7673,85.7764,3812.0
2016-05-19 10:40:00,93.48,93.76,93.48,93.76,8361.0,85.7489,86.0058,85.7489,86.0058,8361.0
2016-05-19 10:45:00,93.64,93.68,93.46,93.52,4200.0,85.8957,85.9324,85.7306,85.7856,4200.0
2016-05-19 10:50:00,93.54,93.54,93.25,93.35,2550.0,85.804,85.804,85.5379,85.6297,2550.0
2016-05-19 10:55:00,93.42,93.42,93.24,93.24,6953.0,85.6939,85.6939,85.5288,85.5288,6953.0
2016-05-19 11:00:00,93.32,93.35,93.24,93.29,3100.0,85.6022,85.6297,85.5288,85.5746,3100.0
2016-05-19 11:05:00,93.27,93.35,93.23,93.34,2500.0,85.5563,85.6297,85.5196,85.6205,2500.0
2016-05-19 11:10:00,93.32,93.33,93.22,93.22,4112.0,85.6022,85.6113,85.5104,85.5104,4112.0
2016-05-19 11:15:00,93.25,93.41,93.23,93.34,11874.0,85.5379,85.6847,85.5196,85.6205,11874.0
2016-05-19 11:20:00,93.34,93.37,93.31,93.35,3015.0,85.6205,85.648,85.593,85.6297,3015.0
2016-05-19 11:25:00,93.38,93.52,93.24,93.27,13190.0,85.6572,85.7856,85.5288,85.5563,13190.0
2016-05-19 11:30:00,93.25,93.26,93.17,93.26,9912.0,85.5379,85.5471,85.4646,85.5471,9912.0
2016-05-19 11:35:00,93.2,93.2,93.09,93.09,300.0,85.4921,85.4921,85.3912,85.3912,300.0
2016-05-19 11:40:00,93.1,93.1,93.06,93.08,3800.0,85.4003,85.4003,85.3637,85.382,3800.0
2016-05-19 11:45:00,93.05,93.05,92.92,92.94,6500.0,85.3545,85.3545,85.2352,85.2536,6500.0
2016-05-19 11:50:00,92.94,92.97,92.8,92.9,16766.0,85.2536,85.2811,85.1252,85.2169,16766.0
2016-05-19 11:55:00,92.88,92.94,92.86,92.93,17255.0,85.1985,85.2536,85.1802,85.2444,17255.0
2016-05-19 12:00:00,92.93,93.04,92.93,93.04,4118.0,85.2444,85.3453,85.2444,85.3453,4118.0
2016-05-19 12:05:00,93.06,93.14,93.05,93.12,2800.0,85.3637,85.437,85.3545,85.4187,2800.0
2016-05-19 12:10:00,93.08,93.24,93.08,93.2,3610.0,85.382,85.5288,85.382,85.4921,3610.0
2016-05-19 12:15:00,93.19,93.24,93.1,93.2,2866.0,85.4829,85.5288,85.4003,85.4921,2866.0
2016-05-19 12:20:00,93.26,93.28,93.12,93.17,7735.0,85.5471,85.5655,85.4187,85.4646,7735.0
2016-05-19 12:25:00,93.13,93.16,93.12,93.16,400.0,85.4279,85.4554,85.4187,85.4554,400.0
2016-05-19 12:30:00,93.03,93.1,93.03,93.1,7700.0,85.3361,85.4003,85.3361,85.4003,7700.0
2016-05-19 12:35:00,93.06,93.1,93.01,93.1,3343.0,85.3637,85.4003,85.3178,85.4003,3343.0
2016-05-19 12:40:00,93.14,93.14,93.03,93.06,9042.0,85.437,85.437,85.3361,85.3637,9042.0
2016-05-19 12:45:00,93.05,93.06,93.0,93.01,900.0,85.3545,85.3637,85.3086,85.3178,900.0
2016-05-19 12:50:00,92.99,92.99,92.96,92.96,500.0,85.2994,85.2994,85.2719,85.2719,500.0
2016-05-19 12:55:00,92.95,93.0,92.95,92.95,600.0,85.2628,85.3086,85.2628,85.2628,600.0
2016-05-19 13:00:00,92.95,93.0,92.89,92.98,2900.0,85.2628,85.3086,85.2077,85.2903,2900.0
2016-05-19 13:05:00,92.99,93.06,92.98,93.01,1750.0,85.2994,85.3637,85.2903,85.3178,1750.0
2016-05-19 13:10:00,93.0,93.22,93.0,93.18,1300.0,85.3086,85.5104,85.3086,85.4737,1300.0
2016-05-19 13:15:00,93.15,93.18,93.1,93.14,1050.0,85.4462,85.4737,85.4003,85.437,1050.0
2016-05-19 13:20:00,93.14,93.21,93.13,93.14,500.0,85.437,85.5012,85.4279,85.437,500.0
2016-05-19 13:25:00,93.14,93.19,93.14,93.19,500.0,85.437,85.4829,85.437,85.4829,500.0
2016-05-19 13:30:00,93.26,93.28,93.23,93.28,600.0,85.5471,85.5655,85.5196,85.5655,600.0
2016-05-19 13:35:00,93.32,93.39,93.32,93.33,1200.0,85.6022,85.6664,85.6022,85.6113,1200.0
2016-05-19 13:40:00,93.36,93.39,93.33,93.39,1700.0,85.6388,85.6664,85.6113,85.6664,1700.0
2016-05-19 13:45:00,93.35,93.42,93.27,93.3,1500.0,85.6297,85.6939,85.5563,85.5838,1500.0
2016-05-19 13:50:00,93.29,93.34,93.22,93.22,955.0,85.5746,85.6205,85.5104,85.5104,955.0
2016-05-19 13:55:00,93.23,93.27,93.21,93.24,1170.0,85.5196,85.5563,85.5012,85.5288,1170.0
2016-05-19 14:00:00,93.24,93.3,93.24,93.29,1751.0,85.5288,85.5838,85.5288,85.5746,1751.0
2016-05-19 14:05:00,93.27,93.37,93.27,93.37,1258.0,85.5563,85.648,85.5563,85.648,1258.0
2016-05-19 14:10:00,93.37,93.47,93.37,93.45,1700.0,85.648,85.7397,85.648,85.7214,1700.0
2016-05-19 14:15:00,93.47,93.47,93.39,93.46,1800.0,85.7397,85.7397,85.6664,85.7306,1800.0
2016-05-19 14:20:00,93.47,93.49,93.4,93.43,1940.0,85.7397,85.7581,85.6755,85.7031,1940.0
2016-05-19 14:25:00,93.44,93.53,93.42,93.47,1900.0,85.7122,85.7948,85.6939,85.7397,1900.0
2016-05-19 14:30:00,93.47,93.48,93.42,93.44,900.0,85.7397,85.7489,85.6939,85.7122,900.0
2016-05-19 14:35:00,93.46,93.46,93.33,93.33,800.0,85.7306,85.7306,85.6113,85.6113,800.0
2016-05-19 14:40:00,93.36,93.38,93.33,93.38,1525.0,85.6388,85.6572,85.6113,85.6572,1525.0
2016-05-19 14:45:00,93.4,93.43,93.4,93.43,400.0,85.6755,85.7031,85.6755,85.7031,400.0
2016-05-19 14:50:00,93.39,93.39,93.26,93.29,2500.0,85.6664,85.6664,85.5471,85.5746,2500.0
2016-05-19 14:55:00,93.29,93.3,93.2,93.22,5874.0,85.5746,85.5838,85.4921,85.5104,5874.0
2016-05-19 15:00:00,93.23,93.34,93.23,93.33,14403.0,85.5196,85.6205,85.5196,85.6113,14403.0
2016-05-19 15:05:00,93.3,93.35,93.3,93.32,6385.0,85.5838,85.6297,85.5838,85.6022,6385.0
2016-05-19 15:10:00,93.33,93.4,93.32,93.37,3900.0,85.6113,85.6755,85.6022,85.648,3900.0
2016-05-19 15:15:00,93.37,93.37,93.26,93.28,12065.0,85.648,85.648,85.5471,85.5655,12065.0
2016-05-19 15:20:00,93.28,93.4,93.26,93.33,11838.0,85.5655,85.6755,85.5471,85.6113,11838.0
2016-05-19 15:25:00,93.35,93.35,93.31,93.32,2489.0,85.6297,85.6297,85.593,85.6022,2489.0
2016-05-19 15:30:00,93.32,93.34,93.28,93.31,11799.0,85.6022,85.6205,85.5655,85.593,11799.0
2016-05-19 15:35:00,93.29,93.34,93.22,93.3,7602.0,85.5746,85.6205,85.5104,85.5838,7602.0
2016-05-19 15:40:00,93.33,93.36,93.24,93.28,14916.0,85.6113,85.6388,85.5288,85.5655,14916.0
2016-05-19 15:45:00,93.28,93.36,93.25,93.3,43554.0,85.5655,85.6388,85.5379,85.5838,43554.0
2016-05-19 15:50:00,93.29,93.43,93.29,93.43,12777.0,85.5746,85.7031,85.5746,85.7031,12777.0
2016-05-19 15:55:00,93.43,93.45,93.31,93.33,11188.0,85.7031,85.7214,85.593,85.6113,11188.0
2016-05-20 09:30:00,95.15,95.19,94.97,95.03,30551.0,87.2808,87.3175,87.1157,87.1707,30551.0
2016-05-20 09:35:00,95.02,95.17,94.95,95.02,14440.0,87.1616,87.2992,87.0973,87.1616,14440.0
2016-05-20 09:40:00,95.04,95.12,94.97,94.97,18326.0,87.1799,87.2533,87.1157,87.1157,18326.0
2016-05-20 09:45:00,95.02,95.28,95.02,95.28,5134.0,87.1616,87.4001,87.1616,87.4001,5134.0
2016-05-20 09:50:00,95.28,95.3,95.11,95.12,8454.0,87.4001,87.4184,87.2441,87.2533,8454.0
2016-05-20 09:55:00,95.18,95.29,95.13,95.29,1631.0,87.3083,87.4092,87.2625,87.4092,1631.0
2016-05-20 10:00:00,95.24,95.24,95.18,95.21,2018.0,87.3634,87.3634,87.3083,87.3358,2018.0
2016-05-20 10:05:00,95.24,95.26,95.22,95.22,1064.0,87.3634,87.3817,87.345,87.345,1064.0
2016-05-20 10:10:00,95.25,95.32,95.17,95.29,2324.0,87.3725,87.4367,87.2992,87.4092,2324.0
2016-05-20 10:15:00,95.26,95.26,95.14,95.15,3031.0,87.3817,87.3817,87.2716,87.2808,3031.0
2016-05-20 10:20:00,95.13,95.16,95.07,95.12,9004.0,87.2625,87.29,87.2074,87.2533,9004.0
2016-05-20 10:25:00,95.12,95.26,95.11,95.25,14816.0,87.2533,87.3817,87.2441,87.3725,14816.0
2016-05-20 10:30:00,95.28,95.33,95.24,95.33,5400.0,87.4001,87.4459,87.3634,87.4459,5400.0
2016-05-20 10:35:00,95.33,95.35,95.28,95.29,2526.0,87.4459,87.4643,87.4001,87.4092,2526.0
2016-05-20 10:40:00,95.3,95.39,95.27,95.37,5465.0,87.4184,87.501,87.3909,87.4826,5465.0
2016-05-20 10:45:00,95.4,95.44,95.36,95.4,11983.0,87.5101,87.5468,87.4734,87.5101,11983.0
2016-05-20 10:50:00,95.43,95.43,95.34,95.35,9076.0,87.5376,87.5376,87.4551,87.4643,9076.0
2016-05-20 10:55:00,95.3,95.31,95.24,95.29,3960.0,87.4184,87.4276,87.3634,87.4092,3960.0
2016-05-20 11:00:00,95.32,95.4,95.31,95.4,2500.0,87.4367,87.5101,87.4276,87.5101,2500.0
2016-05-20 11:05:00,95.44,95.48,95.38,95.46,10299.0,87.5468,87.5835,87.4918,87.5652,10299.0
2016-05-20 11:10:00,95.46,95.47,95.39,95.44,37080.0,87.5652,87.5743,87.501,87.5468,37080.0
2016-05-20 11:15:00,95.44,95.51,95.44,95.5,4164.0,87.5468,87.611,87.5468,87.6019,4164.0
2016-05-20 11:20:00,95.48,95.57,95.48,95.5,8554.0,87.5835,87.6661,87.5835,87.6019,8554.0
2016-05-20 11:25:00,95.5,95.52,95.37,95.37,5092.0,87.6019,87.6202,87.4826,87.4826,5092.0
2016-05-20 11:30:00,95.41,95.53,95.41,95.5,6269.0,87.5193,87.6294,87.5193,87.6019,6269.0
2016-05-20 11:35:00,95.52,95.52,95.43,95.46,7100.0,87.6202,87.6202,87.5376,87.5652,7100.0
2016-05-20 11:40:00,95.43,95.43,95.35,95.4,5100.0,87.5376,87.5376,87.4643,87.5101,5100.0
2016-05-20 11:45:00,95.4,95.4,95.4,95.4,0.0,87.5101,87.5101,87.5101,87.5101,0.0
2016-05-20 11:50:00,95.4,95.4,95.33,95.35,2340.0,87.5101,87.5101,87.4459,87.4643,2340.0
2016-05-20 11:55:00,95.37,95.42,95.37,95.42,200.0,87.4826,87.5285,87.4826,87.5285,200.0
2016-05-20 12:00:00,95.38,95.38,95.29,95.31,1398.0,87.4918,87.4918,87.4092,87.4276,1398.0
2016-05-20 12:05:00,95.26,95.37,95.24,95.37,1700.0,87.3817,87.4826,87.3634,87.4826,1700.0
2016-05-20 12:10:00,95.34,95.35,95.24,95.28,3806.0,87.4551,87.4643,87.3634,87.4001,3806.0
2016-05-20 12:15:00,95.27,95.3,95.24,95.24,400.0,87.3909,87.4184,87.3634,87.3634,400.0
2016-05-20 12:20:00,95.24,95.34,95.22,95.34,6356.0,87.3634,87.4551,87.345,87.4551,6356.0
2016-05-20 12:25:00,95.34,95.35,95.34,95.34,1300.0,87.4551,87.4643,87.4551,87.4551,1300.0
2016-05-20 12:30:00,95.31,95.32,95.27,95.3,1374.0,87.4276,87.4367,87.3909,87.4184,1374.0
2016-05-20 12:35:00,95.37,95.42,95.34,95.34,2200.0,87.4826,87.5285,87.4551,87.4551,2200.0
2016-05-20 12:40:00,95.34,95.41,95.27,95.33,2300.0,87.4551,87.5193,87.3909,87.4459,2300.0
2016-05-20 12:45:00,95.31,95.36,95.3,95.36,500.0,87.4276,87.4734,87.4184,87.4734,500.0
2016-05-20 12:50:00,95.33,95.33,95.27,95.31,1000.0,87.4459,87.4459,87.3909,87.4276,1000.0
2016-05-20 12:55:00,95.29,95.33,95.24,95.24,1100.0,87.4092,87.4459,87.3634,87.3634,1100.0
2016-05-20 13:00:00,95.29,95.39,95.27,95.37,2100.0,87.4092,87.501,87.3909,87.4826,2100.0
2016-05-20 13:05:00,95.35,95.35,95.32,95.33,600.0,87.4643,87.4643,87.4367,87.4459,600.0
2016-05-20 13:10:00,95.3,95.35,95.3,95.35,600.0,87.4184,87.4643,87.4184,87.4643,600.0
2016-05-20 13:15:00,95.35,95.37,95.35,95.35,1000.0,87.4643,87.4826,87.4643,87.4643,1000.0
2016-05-20 13:20:00,95.43,95.47,95.39,95.4,2300.0,87.5376,87.5743,87.501,87.5101,2300.0
2016-05-20 13:25:00,95.39,95.43,95.32,95.32,2381.0,87.501,87.5376,87.4367,87.4367,2381.0
2016-05-20 13:30:00,95.32,95.32,95.14,95.14,2603.0,87.4367,87.4367,87.2716,87.2716,2603.0
2016-05-20 13:35:00,95.18,95.2,95.17,95.19,1100.0,87.3083,87.3267,87.2992,87.3175,1100.0
2016-05-20 13:40:00,95.18,95.21,95.17,95.17,1737.0,87.3083,87.3358,87.2992,87.2992,1737.0
2016-05-20 13:45:00,95.18,95.18,95.14,95.15,2758.0,87.3083,87.3083,87.2716,87.2808,2758.0
2016-05-20 13:50:00,95.17,95.17,95.12,95.13,2978.0,87.2992,87.2992,87.2533,87.2625,2978.0
2016-05-20 13:55:00,95.18,95.22,95.17,95.2,3300.0,87.3083,87.345,87.2992,87.3267,3300.0
2016-05-20 14:00:00,95.18,95.3,95.18,95.3,1705.0,87.3083,87.4184,87.3083,87.4184,1705.0
2016-05-20 14:05:00,95.31,95.34,95.29,95.29,1189.0,87.4276,87.4551,87.4092,87.4092,1189.0
2016-05-20 14:10:00,95.31,95.35,95.31,95.35,400.0,87.4276,87.4643,87.4276,87.4643,400.0
2016-05-20 14:15:00,95.33,95.35,95.23,95.25,13133.0,87.4459,87.4643,87.3542,87.3725,13133.0
2016-05-20 14:20:00,95.24,95.24,95.21,95.24,700.0,87.3634,87.3634,87.3358,87.3634,700.0
2016-05-20 14:25:00,95.38,95.38,95.37,95.38,600.0,87.4918,87.4918,87.4826,87.4918,600.0
2016-05-20 14:30:00,95.39,95.39,95.38,95.39,1156.0,87.501,87.501,87.4918,87.501,1156.0
2016-05-20 14:35:00,95.39,95.39,95.31,95.32,3304.0,87.501,87.501,87.4276,87.4367,3304.0
2016-05-20 14:40:00,95.36,95.41,95.36,95.37,2293.0,87.4734,87.5193,87.4734,87.4826,2293.0
2016-05-20 14:45:00,95.4,95.5,95.38,95.44,5156.0,87.5101,87.6019,87.4918,87.5468,5156.0
2016-05-20 14:50:00,95.46,95.55,95.44,95.55,1700.0,87.5652,87.6477,87.5468,87.6477,1700.0
2016-05-20 14:55:00,95.56,95.56,95.43,95.43,5000.0,87.6569,87.6569,87.5376,87.5376,5000.0
2016-05-20 15:00:00,95.48,95.49,95.4,95.4,2989.0,87.5835,87.5927,87.5101,87.5101,2989.0
2016-05-20 15:05:00,95.39,95.39,95.29,95.38,4557.0,87.501,87.501,87.4092,87.4918,4557.0
2016-05-20 15:10:00,95.38,95.5,95.36,95.5,4218.0,87.4918,87.6019,87.4734,87.6019,4218.0
2016-05-20 15:15:00,95.5,95.51,95.44,95.44,4400.0,87.6019,87.611,87.5468,87.5468,4400.0
2016-05-20 15:20:00,95.41,95.47,95.4,95.46,3530.0,87.5193,87.5743,87.5101,87.5652,3530.0
2016-05-20 15:25:00,95.45,95.52,95.45,95.5,2609.0,87.556,87.6202,87.556,87.6019,2609.0
2016-05-20 15:30:00,95.48,95.53,95.45,95.5,6554.0,87.5835,87.6294,87.556,87.6019,6554.0
2016-05-20 15:35:00,95.5,95.58,95.48,95.48,5904.0,87.6019,87.6752,87.5835,87.5835,5904.0
2016-05-20 15:40:00,95.51,95.57,95.49,95.51,6515.0,87.611,87.6661,87.5927,87.611,6515.0
2016-05-20 15:45:00,95.53,95.54,95.49,95.5,15886.0,87.6294,87.6386,87.5927,87.6019,15886.0
2016-05-20 15:50:00,95.5,95.5,95.39,95.42,12323.0,87.6019,87.6019,87.501,87.5285,12323.0
2016-05-20 15:55:00,95.41,95.57,95.41,95.47,29704.0,87.5193,87.6661,87.5193,87.5743,29704.0
2016-05-23 09:30:00,95.32,95.47,95.21,95.37,31495.0,87.4367,87.5743,87.3358,87.4826,31495.0
2016-05-23 09:35:00,95.36,95.72,95.36,95.72,29122.0,87.4734,87.8037,87.4734,87.8037,29122.0
2016-05-23 09:40:00,95.74,95.88,95.72,95.79,23039.0,87.822,87.9504,87.8037,87.8679,23039.0
2016-05-23 09:45:00,95.84,96.0,95.72,95.91,14924.0,87.9137,88.0605,87.8037,87.978,14924.0
2016-05-23 09:50:00,95.91,95.97,95.8,95.91,6923.0,87.978,88.033,87.877,87.978,6923.0
2016-05-23 09:55:00,95.92,96.07,95.84,96.01,9519.0,87.9871,88.1247,87.9137,88.0697,9519.0
2016-05-23 10:00:00,95.98,96.01,95.97,95.97,1604.0,88.0422,88.0697,88.033,88.033,1604.0
2016-05-23 10:05:00,95.99,96.02,95.97,95.98,1479.0,88.0513,88.0789,88.033,88.0422,1479.0
2016-05-23 10:10:00,96.05,96.09,95.86,95.89,18131.0,88.1064,88.1431,87.9321,87.9596,18131.0
2016-05-23 10:15:00,95.91,96.01,95.84,96.01,7480.0,87.978,88.0697,87.9137,88.0697,7480.0
2016-05-23 10:20:00,96.08,96.24,96.08,96.18,3664.0,88.1339,88.2807,88.1339,88.2256,3664.0
2016-05-23 10:25:00,96.23,96.23,96.07,96.18,5492.0,88.2715,88.2715,88.1247,88.2256,5492.0
2016-05-23 10:30:00,96.16,96.17,96.12,96.13,1600.0,88.2073,88.2164,88.1706,88.1798,1600.0
2016-05-23 10:35:00,96.18,96.19,96.04,96.09,4403.0,88.2256,88.2348,88.0972,88.1431,4403.0
2016-05-23 10:40:00,96.07,96.07,95.94,95.96,1450.0,88.1247,88.1247,88.0055,88.0238,1450.0
2016-05-23 10:45:00,95.95,95.99,95.76,95.82,8617.0,88.0146,88.0513,87.8404,87.8954,8617.0
2016-05-23 10:50:00,95.79,95.82,95.68,95.8,15386.0,87.8679,87.8954,87.767,87.877,15386.0
2016-05-23 10:55:00,95.81,95.81,95.72,95.72,2422.0,87.8862,87.8862,87.8037,87.8037,2422.0
2016-05-23 11:00:00,95.78,95.8,95.68,95.75,2802.0,87.8587,87.877,87.767,87.8312,2802.0
2016-05-23 11:05:00,95.74,95.91,95.74,95.87,1871.0,87.822,87.978,87.822,87.9413,1871.0
2016-05-23 11:10:00,95.94,95.95,95.9,95.9,2321.0,88.0055,88.0146,87.9688,87.9688,2321.0
2016-05-23 11:15:00,95.89,95.89,95.82,95.82,1769.0,87.9596,87.9596,87.8954,87.8954,1769.0
2016-05-23 11:20:00,95.79,95.83,95.74,95.83,754.0,87.8679,87.9046,87.822,87.9046,754.0
2016-05-23 11:25:00,95.85,95.99,95.82,95.95,6341.0,87.9229,88.0513,87.8954,88.0146,6341.0
2016-05-23 11:30:00,95.89,95.9,95.62,95.62,3192.0,87.9596,87.9688,87.7119,87.7119,3192.0
2016-05-23 11:35:00,95.64,95.64,95.5,95.51,1990.0,87.7303,87.7303,87.6019,87.611,1990.0
2016-05-23 11:40:00,95.5,95.53,95.44,95.51,3830.0,87.6019,87.6294,87.5468,87.611,3830.0
2016-05-23 11:45:00,95.5,95.52,95.5,95.52,400.0,87.6019,87.6202,87.6019,87.6202,400.0
2016-05-23 11:50:00,95.52,95.55,95.47,95.55,1100.0,87.6202,87.6477,87.5743,87.6477,1100.0
2016-05-23 11:55:00,95.57,95.57,95.47,95.52,1200.0,87.6661,87.6661,87.5743,87.6202,1200.0
2016-05-23 12:00:00,95.49,95.54,95.45,95.51,1800.0,87.5927,87.6386,87.556,87.611,1800.0
2016-05-23 12:05:00,95.51,95.51,95.51,95.51,0.0,87.611,87.611,87.611,87.611,0.0
2016-05-23 12:10:00,95.5,95.52,95.5,95.5,700.0,87.6019,87.6202,87.6019,87.6019,700.0
2016-05-23 12:15:00,95.5,95.55,95.5,95.55,600.0,87.6019,87.6477,87.6019,87.6477,600.0
2016-05-23 12:20:00,95.56,95.56,95.51,95.52,1744.0,87.6569,87.6569,87.611,87.6202,1744.0
2016-05-23 12:25:00,95.51,95.51,95.47,95.47,300.0,87.611,87.611,87.5743,87.5743,300.0
2016-05-23 12:30:00,95.49,95.55,95.49,95.49,1450.0,87.5927,87.6477,87.5927,87.5927,1450.0
2016-05-23 12:35:00,95.47,95.51,95.47,95.48,700.0,87.5743,87.611,87.5743,87.5835,700.0
2016-05-23 12:40:00,95.5,95.6,95.48,95.6,2200.0,87.6019,87.6936,87.5835,87.6936,2200.0
2016-05-23 12:45:00,95.62,95.68,95.6,95.65,6240.0,87.7119,87.767,87.6936,87.7395,6240.0
2016-05-23 12:50:00,95.65,95.66,95.61,95.65,500.0,87.7395,87.7486,87.7028,87.7395,500.0
2016-05-23 12:55:00,95.7,95.7,95.63,95.66,985.0,87.7853,87.7853,87.7211,87.7486,985.0
2016-05-23 13:00:00,95.68,95.68,95.64,95.65,500.0,87.767,87.767,87.7303,87.7395,500.0
2016-05-23 13:05:00,95.66,95.72,95.65,95.72,956.0,87.7486,87.8037,87.7395,87.8037,956.0
2016-05-23 13:10:00,95.68,95.72,95.68,95.72,700.0,87.767,87.8037,87.767,87.8037,700.0
2016-05-23 13:15:00,95.73,95.78,95.72,95.76,700.0,87.8128,87.8587,87.8037,87.8404,700.0
2016-05-23 13:20:00,95.78,95.78,95.74,95.78,600.0,87.8587,87.8587,87.822,87.8587,600.0
2016-05-23 13:25:00,95.78,95.78,95.74,95.74,510.0,87.8587,87.8587,87.822,87.822,510.0
2016-05-23 13:30:00,95.76,95.76,95.69,95.73,2906.0,87.8404,87.8404,87.7761,87.8128,2906.0
2016-05-23 13:35:00,95.71,95.78,95.68,95.78,953.0,87.7945,87.8587,87.767,87.8587,953.0
2016-05-23 13:40:00,95.79,95.8,95.73,95.73,1400.0,87.8679,87.877,87.8128,87.8128,1400.0
2016-05-23 13:45:00,95.78,95.8,95.71,95.8,900.0,87.8587,87.877,87.7945,87.877,900.0
2016-05-23 13:50:00,95.77,95.89,95.77,95.89,600.0,87.8495,87.9596,87.8495,87.9596,600.0
2016-05-23 13:55:00,95.85,95.88,95.81,95.81,900.0,87.9229,87.9504,87.8862,87.8862,900.0
2016-05-23 14:00:00,95.88,95.9,95.86,95.86,908.0,87.9504,87.9688,87.9321,87.9321,908.0
2016-05-23 14:05:00,95.89,95.89,95.76,95.76,800.0,87.9596,87.9596,87.8404,87.8404,800.0
2016-05-23 14:10:00,95.81,95.87,95.81,95.87,800.0,87.8862,87.9413,87.8862,87.9413,800.0
2016-05-23 14:15:00,95.81,95.86,95.81,95.86,800.0,87.8862,87.9321,87.8862,87.9321,800.0
2016-05-23 14:20:00,95.85,95.85,95.79,95.8,1200.0,87.9229,87.9229,87.8679,87.877,1200.0
2016-05-23 14:25:00,95.78,95.9,95.72,95.9,5095.0,87.8587,87.9688,87.8037,87.9688,5095.0
2016-05-23 14:30:00,95.88,95.93,95.87,95.87,2545.0,87.9504,87.9963,87.9413,87.9413,2545.0
2016-05-23 14:35:00,95.89,95.9,95.88,95.88,1237.0,87.9596,87.9688,87.9504,87.9504,1237.0
2016-05-23 14:40:00,95.91,95.91,95.9,95.9,1300.0,87.978,87.978,87.9688,87.9688,1300.0
2016-05-23 14:45:00,95.9,95.98,95.89,95.9,4691.0,87.9688,88.0422,87.9596,87.9688,4691.0
2016-05-23 14:50:00,95.92,95.96,95.91,95.96,1800.0,87.9871,88.0238,87.978,88.0238,1800.0
2016-05-23 14:55:00,95.95,95.97,95.86,95.87,2197.0,88.0146,88.033,87.9321,87.9413,2197.0
2016-05-23 15:00:00,95.92,95.92,95.85,95.85,1500.0,87.9871,87.9871,87.9229,87.9229,1500.0
2016-05-23 15:05:00,95.86,95.89,95.86,95.88,900.0,87.9321,87.9596,87.9321,87.9504,900.0
2016-05-23 15:10:00,95.87,95.87,95.83,95.84,800.0,87.9413,87.9413,87.9046,87.9137,800.0
2016-05-23 15:15:00,95.86,95.86,95.84,95.84,400.0,87.9321,87.9321,87.9137,87.9137,400.0
2016-05-23 15:20:00,95.83,95.84,95.8,95.84,900.0,87.9046,87.9137,87.877,87.9137,900.0
2016-05-23 15:25:00,95.86,95.88,95.84,95.84,3600.0,87.9321,87.9504,87.9137,87.9137,3600.0
2016-05-23 15:30:00,95.88,95.93,95.85,95.9,7321.0,87.9504,87.9963,87.9229,87.9688,7321.0
2016-05-23 15:35:00,95.89,95.89,95.84,95.88,5856.0,87.9596,87.9596,87.9137,87.9504,5856.0
2016-05-23 15:40:00,95.87,95.87,95.76,95.81,3300.0,87.9413,87.9413,87.8404,87.8862,3300.0
2016-05-23 15:45:00,95.8,95.85,95.76,95.82,9260.0,87.877,87.9229,87.8404,87.8954,9260.0
2016-05-23 15:50:00,95.81,95.81,95.76,95.76,10325.0,87.8862,87.8862,87.8404,87.8404,10325.0
2016-05-23 15:55:00,95.76,95.76,95.61,95.69,17883.0,87.8404,87.8404,87.7028,87.7761,17883.0
2016-05-24 09:30:00,95.53,95.87,95.53,95.85,17843.0,87.6294,87.9413,87.6294,87.9229,17843.0
2016-05-24 09:35:00,95.92,96.2,95.92,96.13,21141.0,87.9871,88.244,87.9871,88.1798,21141.0
2016-05-24 09:40:00,96.15,96.2,96.09,96.16,5405.0,88.1981,88.244,88.1431,88.2073,5405.0
2016-05-24 09:45:00,96.2,96.22,96.01,96.11,10905.0,88.244,88.2623,88.0697,88.1614,10905.0
2016-05-24 09:50:00,96.17,96.39,96.17,96.39,8129.0,88.2164,88.4183,88.2164,88.4183,8129.0
2016-05-24 09:55:00,96.37,96.39,96.18,96.19,7870.0,88.3999,88.4183,88.2256,88.2348,7870.0
2016-05-24 10:00:00,96.16,96.4,96.16,96.4,13728.0,88.2073,88.4274,88.2073,88.4274,13728.0
2016-05-24 10:05:00,96.41,96.53,96.41,96.47,3327.0,88.4366,88.5467,88.4366,88.4916,3327.0
2016-05-24 10:10:00,96.45,96.47,96.34,96.35,7882.0,88.4733,88.4916,88.3724,88.3816,7882.0
2016-05-24 10:15:00,96.37,96.67,96.35,96.67,33622.0,88.3999,88.6751,88.3816,88.6751,33622.0
2016-05-24 10:20:00,96.71,96.75,96.6,96.65,7822.0,88.7118,88.7485,88.6109,88.6568,7822.0
2016-05-24 10:25:00,96.7,96.84,96.7,96.77,4160.0,88.7026,88.831,88.7026,88.7668,4160.0
2016-05-24 10:30:00,96.78,96.81,96.75,96.79,3450.0,88.776,88.8035,88.7485,88.7852,3450.0
2016-05-24 10:35:00,96.83,97.04,96.83,97.04,37143.0,88.8219,89.0145,88.8219,89.0145,37143.0
2016-05-24 10:40:00,97.05,97.1,96.86,96.91,6244.0,89.0237,89.0695,88.8494,88.8952,6244.0
2016-05-24 10:45:00,96.93,97.05,96.92,97.02,15157.0,88.9136,89.0237,88.9044,88.9962,15157.0
2016-05-24 10:50:00,97.03,97.05,96.97,96.98,28917.0,89.0053,89.0237,88.9503,88.9595,28917.0
2016-05-24 10:55:00,96.99,97.07,96.99,97.04,10218.0,88.9686,89.042,88.9686,89.0145,10218.0
2016-05-24 11:00:00,97.08,97.15,97.06,97.15,2473.0,89.0512,89.1154,89.0328,89.1154,2473.0
2016-05-24 11:05:00,97.12,97.14,97.08,97.08,2600.0,89.0879,89.1062,89.0512,89.0512,2600.0
2016-05-24 11:10:00,97.08,97.14,97.03,97.05,6118.0,89.0512,89.1062,89.0053,89.0237,6118.0
2016-05-24 11:15:00,97.06,97.12,97.04,97.07,4104.0,89.0328,89.0879,89.0145,89.042,4104.0
2016-05-24 11:20:00,97.11,97.24,97.11,97.16,4512.0,89.0787,89.198,89.0787,89.1246,4512.0
2016-05-24 11:25:00,97.16,97.21,97.03,97.03,6082.0,89.1246,89.1704,89.0053,89.0053,6082.0
2016-05-24 11:30:00,97.01,97.03,96.75,96.75,36639.0,88.987,89.0053,88.7485,88.7485,36639.0
2016-05-24 11:35:00,96.79,96.94,96.77,96.94,13540.0,88.7852,88.9228,88.7668,88.9228,13540.0
2016-05-24 11:40:00,96.93,96.97,96.91,96.91,1700.0,88.9136,88.9503,88.8952,88.8952,1700.0
2016-05-24 11:45:00,96.91,97.14,96.91,97.1,6099.0,88.8952,89.1062,88.8952,89.0695,6099.0
2016-05-24 11:50:00,97.09,97.16,97.09,97.11,1100.0,89.0604,89.1246,89.0604,89.0787,1100.0
2016-05-24 11:55:00,97.13,97.15,97.05,97.13,1544.0,89.0971,89.1154,89.0237,89.0971,1544.0
2016-05-24 12:00:00,97.08,97.18,97.03,97.16,7500.0,89.0512,89.1429,89.0053,89.1246,7500.0
2016-05-24 12:05:00,97.16,97.2,97.15,97.16,7800.0,89.1246,89.1613,89.1154,89.1246,7800.0
2016-05-24 12:10:00,97.16,97.17,97.02,97.03,15414.0,89.1246,89.1337,88.9962,89.0053,15414.0
2016-05-24 12:15:00,97.03,97.08,97.02,97.07,13331.0,89.0053,89.0512,88.9962,89.042,13331.0
2016-05-24 12:20:00,97.05,97.12,97.05,97.11,2000.0,89.0237,89.0879,89.0237,89.0787,2000.0
2016-05-24 12:25:00,97.11,97.13,97.06,97.06,3100.0,89.0787,89.0971,89.0328,89.0328,3100.0
2016-05-24 12:30:00,97.1,97.1,97.05,97.08,2186.0,89.0695,89.0695,89.0237,89.0512,2186.0
2016-05-24 12:35:00,97.05,97.1,97.05,97.05,800.0,89.0237,89.0695,89.0237,89.0237,800.0
2016-05-24 12:40:00,97.05,97.09,97.05,97.07,2800.0,89.0237,89.0604,89.0237,89.042,2800.0
2016-05-24 12:45:00,97.05,97.07,97.05,97.06,1500.0,89.0237,89.042,89.0237,89.0328,1500.0
2016-05-24 12:50:00,97.08,97.16,97.08,97.14,2400.0,89.0512,89.1246,89.0512,89.1062,2400.0
2016-05-24 12:55:00,97.13,97.13,97.11,97.11,900.0,89.0971,89.0971,89.0787,89.0787,900.0
2016-05-24 13:00:00,97.11,97.15,97.11,97.13,1699.0,89.0787,89.1154,89.0787,89.0971,1699.0
2016-05-24 13:05:00,97.13,97.13,97.08,97.1,1706.0,89.0971,89.0971,89.0512,89.0695,1706.0
2016-05-24 13:10:00,97.09,97.14,97.09,97.09,1400.0,89.0604,89.1062,89.0604,89.0604,1400.0
2016-05-24 13:15:00,97.08,97.09,97.05,97.08,2900.0,89.0512,89.0604,89.0237,89.0512,2900.0
2016-05-24 13:20:00,97.06,97.17,97.06,97.14,3100.0,89.0328,89.1337,89.0328,89.1062,3100.0
2016-05-24 13:25:00,97.08,97.18,97.08,97.15,4738.0,89.0512,89.1429,89.0512,89.1154,4738.0
2016-05-24 13:30:00,97.15,97.2,97.15,97.16,4863.0,89.1154,89.1613,89.1154,89.1246,4863.0
2016-05-24 13:35:00,97.16,97.19,97.15,97.18,8920.0,89.1246,89.1521,89.1154,89.1429,8920.0
2016-05-24 13:40:00,97.16,97.2,97.15,97.19,5063.0,89.1246,89.1613,89.1154,89.1521,5063.0
2016-05-24 13:45:00,97.2,97.27,97.2,97.27,1402.0,89.1613,89.2255,89.1613,89.2255,1402.0
2016-05-24 13:50:00,97.25,97.29,97.21,97.23,2185.0,89.2071,89.2438,89.1704,89.1888,2185.0
2016-05-24 13:55:00,97.23,97.27,97.22,97.25,2464.0,89.1888,89.2255,89.1796,89.2071,2464.0
2016-05-24 14:00:00,97.23,97.26,97.22,97.23,2512.0,89.1888,89.2163,89.1796,89.1888,2512.0
2016-05-24 14:05:00,97.22,97.25,97.16,97.18,3490.0,89.1796,89.2071,89.1246,89.1429,3490.0
2016-05-24 14:10:00,97.2,97.33,97.2,97.3,5924.0,89.1613,89.2805,89.1613,89.253,5924.0
2016-05-24 14:15:00,97.29,97.49,97.29,97.49,17720.0,89.2438,89.4273,89.2438,89.4273,17720.0
2016-05-24 14:20:00,97.48,97.48,97.38,97.45,3500.0,89.4181,89.4181,89.3264,89.3906,3500.0
2016-05-24 14:25:00,97.44,97.48,97.42,97.46,3453.0,89.3814,89.4181,89.3631,89.3998,3453.0
2016-05-24 14:30:00,97.48,97.52,97.47,97.5,4139.0,89.4181,89.4548,89.4089,89.4365,4139.0
2016-05-24 14:35:00,97.5,97.53,97.47,97.53,2819.0,89.4365,89.464,89.4089,89.464,2819.0
2016-05-24 14:40:00,97.53,97.56,97.52,97.52,2244.0,89.464,89.4915,89.4548,89.4548,2244.0
2016-05-24 14:45:00,97.5,97.52,97.48,97.52,1900.0,89.4365,89.4548,89.4181,89.4548,1900.0
2016-05-24 14:50:00,97.55,97.56,97.5,97.5,3426.0,89.4823,89.4915,89.4365,89.4365,3426.0
2016-05-24 14:55:00,97.51,97.53,97.47,97.49,2300.0,89.4456,89.464,89.4089,89.4273,2300.0
2016-05-24 15:00:00,97.48,97.57,97.48,97.55,6600.0,89.4181,89.5007,89.4181,89.4823,6600.0
2016-05-24 15:05:00,97.53,97.53,97.5,97.51,1700.0,89.464,89.464,89.4365,89.4456,1700.0
2016-05-24 15:10:00,97.52,97.52,97.38,97.4,11934.0,89.4548,89.4548,89.3264,89.3447,11934.0
2016-05-24 15:15:00,97.41,97.41,97.35,97.38,3426.0,89.3539,89.3539,89.2989,89.3264,3426.0
2016-05-24 15:20:00,97.38,97.44,97.31,97.44,6269.0,89.3264,89.3814,89.2622,89.3814,6269.0
2016-05-24 15:25:00,97.45,97.59,97.42,97.59,26182.0,89.3906,89.519,89.3631,89.519,26182.0
2016-05-24 15:30:00,97.6,97.61,97.55,97.55,7762.0,89.5282,89.5374,89.4823,89.4823,7762.0
2016-05-24 15:35:00,97.56,97.58,97.55,97.55,7750.0,89.4915,89.5098,89.4823,89.4823,7750.0
2016-05-24 15:40:00,97.56,97.56,97.36,97.36,13177.0,89.4915,89.4915,89.308,89.308,13177.0
2016-05-24 15:45:00,97.36,97.47,97.36,97.47,16130.0,89.308,89.4089,89.308,89.4089,16130.0
2016-05-24 15:50:00,97.52,97.64,97.49,97.63,40271.0,89.4548,89.5649,89.4273,89.5557,40271.0
2016-05-24 15:55:00,97.63,97.66,97.45,97.48,51023.0,89.5557,89.5832,89.3906,89.4181,51023.0
2016-05-25 09:30:00,98.35,98.55,98.35,98.42,30459.0,90.2162,90.3996,90.2162,90.2804,30459.0
2016-05-25 09:35:00,98.41,98.57,98.4,98.5,9830.0,90.2712,90.418,90.262,90.3537,9830.0
2016-05-25 09:40:00,98.46,98.59,98.26,98.49,12250.0,90.3171,90.4363,90.1336,90.3446,12250.0
2016-05-25 09:45:00,98.5,98.58,98.15,98.36,29924.0,90.3537,90.4271,90.0327,90.2253,29924.0
2016-05-25 09:50:00,98.4,98.55,98.4,98.51,9141.0,90.262,90.3996,90.262,90.3629,9141.0
2016-05-25 09:55:00,98.58,98.61,98.52,98.6,8683.0,90.4271,90.4547,90.3721,90.4455,8683.0
2016-05-25 10:00:00,98.63,98.69,98.62,98.63,8268.0,90.473,90.528,90.4638,90.473,8268.0
2016-05-25 10:05:00,98.62,98.8,98.55,98.74,40819.0,90.4638,90.6289,90.3996,90.5739,40819.0
2016-05-25 10:10:00,98.75,98.79,98.68,98.68,12541.0,90.5831,90.6198,90.5189,90.5189,12541.0
2016-05-25 10:15:00,98.69,98.79,98.65,98.79,5800.0,90.528,90.6198,90.4913,90.6198,5800.0
2016-05-25 10:20:00,98.79,98.79,98.63,98.72,9854.0,90.6198,90.6198,90.473,90.5556,9854.0
2016-05-25 10:25:00,98.69,98.75,98.65,98.69,2500.0,90.528,90.5831,90.4913,90.528,2500.0
2016-05-25 10:30:00,98.69,98.75,98.64,98.69,12654.0,90.528,90.5831,90.4822,90.528,12654.0
2016-05-25 10:35:00,98.67,98.69,98.64,98.67,4845.0,90.5097,90.528,90.4822,90.5097,4845.0
2016-05-25 10:40:00,98.66,98.83,98.65,98.81,9954.0,90.5005,90.6565,90.4913,90.6381,9954.0
2016-05-25 10:45:00,98.81,98.82,98.64,98.65,5209.0,90.6381,90.6473,90.4822,90.4913,5209.0
2016-05-25 10:50:00,98.65,98.69,98.62,98.68,5068.0,90.4913,90.528,90.4638,90.5189,5068.0
2016-05-25 10:55:00,98.69,98.78,98.65,98.7,10150.0,90.528,90.6106,90.4913,90.5372,10150.0
2016-05-25 11:00:00,98.68,98.73,98.63,98.65,6039.0,90.5189,90.5647,90.473,90.4913,6039.0
2016-05-25 11:05:00,98.66,98.72,98.59,98.61,5967.0,90.5005,90.5556,90.4363,90.4547,5967.0
2016-05-25 11:10:00,98.59,98.68,98.55,98.66,5167.0,90.4363,90.5189,90.3996,90.5005,5167.0
2016-05-25 11:15:00,98.67,98.74,98.63,98.7,4792.0,90.5097,90.5739,90.473,90.5372,4792.0
2016-05-25 11:20:00,98.68,98.75,98.63,98.67,2953.0,90.5189,90.5831,90.473,90.5097,2953.0
2016-05-25 11:25:00,98.7,98.76,98.69,98.71,4558.0,90.5372,90.5922,90.528,90.5464,4558.0
2016-05-25 11:30:00,98.71,98.71,98.62,98.62,11350.0,90.5464,90.5464,90.4638,90.4638,11350.0
2016-05-25 11:35:00,98.68,98.7,98.66,98.66,1300.0,90.5189,90.5372,90.5005,90.5005,1300.0
2016-05-25 11:40:00,98.67,98.71,98.66,98.71,2100.0,90.5097,90.5464,90.5005,90.5464,2100.0
2016-05-25 11:45:00,98.74,98.83,98.74,98.83,2300.0,90.5739,90.6565,90.5739,90.6565,2300.0
2016-05-25 11:50:00,98.81,98.86,98.77,98.86,2500.0,90.6381,90.684,90.6014,90.684,2500.0
2016-05-25 11:55:00,98.84,98.89,98.82,98.86,3100.0,90.6656,90.7115,90.6473,90.684,3100.0
2016-05-25 12:00:00,98.87,98.91,98.83,98.87,2905.0,90.6931,90.7298,90.6565,90.6931,2905.0
2016-05-25 12:05:00,98.86,98.86,98.76,98.81,4418.0,90.684,90.684,90.5922,90.6381,4418.0
2016-05-25 12:10:00,98.79,98.83,98.79,98.82,2476.0,90.6198,90.6565,90.6198,90.6473,2476.0
2016-05-25 12:15:00,98.81,98.86,98.72,98.72,4824.0,90.6381,90.684,90.5556,90.5556,4824.0
2016-05-25 12:20:00,98.7,98.7,98.63,98.64,2958.0,90.5372,90.5372,90.473,90.4822,2958.0
2016-05-25 12:25:00,98.64,98.65,98.6,98.6,1864.0,90.4822,90.4913,90.4455,90.4455,1864.0
2016-05-25 12:30:00,98.59,98.63,98.53,98.63,2200.0,90.4363,90.473,90.3813,90.473,2200.0
2016-05-25 12:35:00,98.61,98.64,98.61,98.63,2500.0,90.4547,90.4822,90.4547,90.473,2500.0
2016-05-25 12:40:00,98.63,98.64,98.58,98.58,2744.0,90.473,90.4822,90.4271,90.4271,2744.0
2016-05-25 12:45:00,98.61,98.73,98.6,98.72,6512.0,90.4547,90.5647,90.4455,90.5556,6512.0
2016-05-25 12:50:00,98.74,98.86,98.73,98.84,7366.0,90.5739,90.684,90.5647,90.6656,7366.0
2016-05-25 12:55:00,98.85,98.91,98.84,98.91,6495.0,90.6748,90.7298,90.6656,90.7298,6495.0
2016-05-25 13:00:00,98.92,99.23,98.91,99.14,11300.0,90.739,91.0234,90.7298,90.9408,11300.0
2016-05-25 13:05:00,99.14,99.16,99.04,99.1,2700.0,90.9408,90.9592,90.8491,90.9041,2700.0
2016-05-25 13:10:00,99.06,99.07,98.98,99.0,2073.0,90.8674,90.8766,90.7941,90.8124,2073.0
2016-05-25 13:15:00,99.07,99.07,99.01,99.01,1000.0,90.8766,90.8766,90.8216,90.8216,1000.0
2016-05-25 13:20:00,98.99,99.03,98.96,99.01,2100.0,90.8032,90.8399,90.7757,90.8216,2100.0
2016-05-25 13:25:00,99.01,99.13,99.01,99.08,2750.0,90.8216,90.9316,90.8216,90.8858,2750.0
2016-05-25 13:30:00,99.02,99.11,99.02,99.05,2136.0,90.8307,90.9133,90.8307,90.8583,2136.0
2016-05-25 13:35:00,99.08,99.08,99.01,99.01,1000.0,90.8858,90.8858,90.8216,90.8216,1000.0
2016-05-25 13:40:00,99.01,99.04,98.96,99.0,1745.0,90.8216,90.8491,90.7757,90.8124,1745.0
2016-05-25 13:45:00,99.04,99.04,98.92,98.92,1200.0,90.8491,90.8491,90.739,90.739,1200.0
2016-05-25 13:50:00,98.93,98.97,98.92,98.97,1300.0,90.7482,90.7849,90.739,90.7849,1300.0
2016-05-25 13:55:00,98.97,99.0,98.95,98.95,1972.0,90.7849,90.8124,90.7665,90.7665,1972.0
2016-05-25 14:00:00,98.98,98.99,98.89,98.93,4400.0,90.7941,90.8032,90.7115,90.7482,4400.0
2016-05-25 14:05:00,98.91,98.96,98.86,98.87,6536.0,90.7298,90.7757,90.684,90.6931,6536.0
2016-05-25 14:10:00,98.87,98.94,98.87,98.91,3732.0,90.6931,90.7574,90.6931,90.7298,3732.0
2016-05-25 14:15:00,98.87,98.95,98.86,98.93,4381.0,90.6931,90.7665,90.684,90.7482,4381.0
2016-05-25 14:20:00,98.91,98.91,98.86,98.9,2200.0,90.7298,90.7298,90.684,90.7207,2200.0
2016-05-25 14:25:00,98.89,98.92,98.86,98.9,3748.0,90.7115,90.739,90.684,90.7207,3748.0
2016-05-25 14:30:00,98.9,98.92,98.87,98.91,5550.0,90.7207,90.739,90.6931,90.7298,5550.0
2016-05-25 14:35:00,98.92,98.96,98.9,98.92,1713.0,90.739,90.7757,90.7207,90.739,1713.0
2016-05-25 14:40:00,98.91,98.94,98.89,98.92,2299.0,90.7298,90.7574,90.7115,90.739,2299.0
2016-05-25 14:45:00,98.94,98.99,98.87,98.87,2300.0,90.7574,90.8032,90.6931,90.6931,2300.0
2016-05-25 14:50:00,98.89,98.9,98.83,98.89,4900.0,90.7115,90.7207,90.6565,90.7115,4900.0
2016-05-25 14:55:00,98.85,98.93,98.85,98.89,4500.0,90.6748,90.7482,90.6748,90.7115,4500.0
2016-05-25 15:00:00,98.89,98.89,98.82,98.85,3100.0,90.7115,90.7115,90.6473,90.6748,3100.0
2016-05-25 15:05:00,98.84,98.86,98.84,98.85,1300.0,90.6656,90.684,90.6656,90.6748,1300.0
2016-05-25 15:10:00,98.81,98.82,98.79,98.79,1000.0,90.6381,90.6473,90.6198,90.6198,1000.0
2016-05-25 15:15:00,98.83,98.94,98.81,98.93,6730.0,90.6565,90.7574,90.6381,90.7482,6730.0
2016-05-25 15:20:00,98.91,98.97,98.89,98.89,4166.0,90.7298,90.7849,90.7115,90.7115,4166.0
2016-05-25 15:25:00,98.9,99.03,98.9,99.03,2200.0,90.7207,90.8399,90.7207,90.8399,2200.0
2016-05-25 15:30:00,99.03,99.09,99.0,99.03,4420.0,90.8399,90.895,90.8124,90.8399,4420.0
2016-05-25 15:35:00,99.04,99.04,98.97,98.99,2200.0,90.8491,90.8491,90.7849,90.8032,2200.0
2016-05-25 15:40:00,98.99,98.99,98.81,98.81,10624.0,90.8032,90.8032,90.6381,90.6381,10624.0
2016-05-25 15:45:00,98.83,98.89,98.83,98.86,6617.0,90.6565,90.7115,90.6565,90.684,6617.0
2016-05-25 15:50:00,98.87,98.96,98.87,98.91,5631.0,90.6931,90.7757,90.6931,90.7298,5631.0
2016-05-25 15:55:00,98.87,99.0,98.86,98.9,30458.0,90.6931,90.8124,90.684,90.7207,30458.0
2016-05-26 09:30:00,99.19,99.27,99.0,99.03,28760.0,90.9867,91.0601,90.8124,90.8399,28760.0
2016-05-26 09:35:00,98.99,99.03,98.75,98.88,15108.0,90.8032,90.8399,90.5831,90.7023,15108.0
2016-05-26 09:40:00,98.85,98.92,98.7,98.78,24254.0,90.6748,90.739,90.5372,90.6106,24254.0
2016-05-26 09:45:00,98.75,98.79,98.47,98.53,22694.0,90.5831,90.6198,90.3262,90.3813,22694.0
2016-05-26 09:50:00,98.56,98.59,98.41,98.53,9250.0,90.4088,90.4363,90.2712,90.3813,9250.0
2016-05-26 09:55:00,98.51,98.59,98.43,98.43,13460.0,90.3629,90.4363,90.2895,90.2895,13460.0
2016-05-26 10:00:00,98.48,98.61,98.46,98.53,8379.0,90.3354,90.4547,90.3171,90.3813,8379.0
2016-05-26 10:05:00,98.49,98.51,98.42,98.51,9587.0,90.3446,90.3629,90.2804,90.3629,9587.0
2016-05-26 10:10:00,98.49,98.57,98.41,98.49,2400.0,90.3446,90.418,90.2712,90.3446,2400.0
2016-05-26 10:15:00,98.51,98.69,98.51,98.69,2010.0,90.3629,90.528,90.3629,90.528,2010.0
2016-05-26 10:20:00,98.77,98.8,98.73,98.78,2700.0,90.6014,90.6289,90.5647,90.6106,2700.0
2016-05-26 10:25:00,98.74,98.8,98.72,98.77,5369.0,90.5739,90.6289,90.5556,90.6014,5369.0
2016-05-26 10:30:00,98.82,99.01,98.76,99.0,2777.0,90.6473,90.8216,90.5922,90.8124,2777.0
2016-05-26 10:35:00,98.86,98.97,98.82,98.96,4094.0,90.684,90.7849,90.6473,90.7757,4094.0
2016-05-26 10:40:00,98.91,98.99,98.9,98.97,1000.0,90.7298,90.8032,90.7207,90.7849,1000.0
2016-05-26 10:45:00,98.93,98.93,98.8,98.8,3650.0,90.7482,90.7482,90.6289,90.6289,3650.0
2016-05-26 10:50:00,98.78,98.78,98.7,98.72,5251.0,90.6106,90.6106,90.5372,90.5556,5251.0
2016-05-26 10:55:00,98.71,98.71,98.59,98.59,1950.0,90.5464,90.5464,90.4363,90.4363,1950.0
2016-05-26 11:00:00,98.59,98.6,98.49,98.49,4066.0,90.4363,90.4455,90.3446,90.3446,4066.0
2016-05-26 11:05:00,98.49,98.56,98.48,98.55,19979.0,90.3446,90.4088,90.3354,90.3996,19979.0
2016-05-26 11:10:00,98.59,98.68,98.53,98.59,5247.0,90.4363,90.5189,90.3813,90.4363,5247.0
2016-05-26 11:15:00,98.57,98.57,98.51,98.56,4741.0,90.418,90.418,90.3629,90.4088,4741.0
2016-05-26 11:20:00,98.55,98.71,98.46,98.6,7815.0,90.3996,90.5464,90.3171,90.4455,7815.0
2016-05-26 11:25:00,98.65,98.76,98.6,98.76,3037.0,90.4913,90.5922,90.4455,90.5922,3037.0
2016-05-26 11:30:00,98.73,98.75,98.66,98.75,2300.0,90.5647,90.5831,90.5005,90.5831,2300.0
2016-05-26 11:35:00,98.75,98.76,98.69,98.71,2500.0,90.5831,90.5922,90.528,90.5464,2500.0
2016-05-26 11:40:00,98.71,98.74,98.66,98.74,3806.0,90.5464,90.5739,90.5005,90.5739,3806.0
2016-05-26 11:45:00,98.8,98.85,98.79,98.85,1523.0,90.6289,90.6748,90.6198,90.6748,1523.0
2016-05-26 11:50:00,98.84,98.87,98.79,98.86,2219.0,90.6656,90.6931,90.6198,90.684,2219.0
2016-05-26 11:55:00,98.86,98.9,98.82,98.85,2200.0,90.684,90.7207,90.6473,90.6748,2200.0
2016-05-26 12:00:00,98.81,98.84,98.81,98.81,1000.0,90.6381,90.6656,90.6381,90.6381,1000.0
2016-05-26 12:05:00,98.81,98.81,98.7,98.7,1252.0,90.6381,90.6381,90.5372,90.5372,1252.0
2016-05-26 12:10:00,98.71,98.71,98.62,98.62,1694.0,90.5464,90.5464,90.4638,90.4638,1694.0
2016-05-26 12:15:00,98.59,98.59,98.44,98.46,900.0,90.4363,90.4363,90.2987,90.3171,900.0
2016-05-26 12:20:00,98.47,98.53,98.47,98.49,500.0,90.3262,90.3813,90.3262,90.3446,500.0
2016-05-26 12:25:00,98.52,98.54,98.49,98.52,1050.0,90.3721,90.3904,90.3446,90.3721,1050.0
2016-05-26 12:30:00,98.55,98.55,98.52,98.52,350.0,90.3996,90.3996,90.3721,90.3721,350.0
2016-05-26 12:35:00,98.52,98.55,98.48,98.55,1050.0,90.3721,90.3996,90.3354,90.3996,1050.0
2016-05-26 12:40:00,98.63,98.68,98.58,98.66,1760.0,90.473,90.5189,90.4271,90.5005,1760.0
2016-05-26 12:45:00,98.67,98.67,98.61,98.67,1788.0,90.5097,90.5097,90.4547,90.5097,1788.0
2016-05-26 12:50:00,98.63,98.64,98.53,98.59,3000.0,90.473,90.4822,90.3813,90.4363,3000.0
2016-05-26 12:55:00,98.58,98.58,98.55,98.55,700.0,90.4271,90.4271,90.3996,90.3996,700.0
2016-05-26 13:00:00,98.57,98.57,98.57,98.57,100.0,90.418,90.418,90.418,90.418,100.0
2016-05-26 13:05:00,98.6,98.6,98.6,98.6,200.0,90.4455,90.4455,90.4455,90.4455,200.0
2016-05-26 13:10:00,98.63,98.63,98.58,98.61,1055.0,90.473,90.473,90.4271,90.4547,1055.0
2016-05-26 13:15:00,98.66,98.77,98.65,98.75,4376.0,90.5005,90.6014,90.4913,90.5831,4376.0
2016-05-26 13:20:00,98.73,98.75,98.71,98.74,1722.0,90.5647,90.5831,90.5464,90.5739,1722.0
2016-05-26 13:25:00,98.78,98.8,98.77,98.79,2400.0,90.6106,90.6289,90.6014,90.6198,2400.0
2016-05-26 13:30:00,98.79,98.79,98.75,98.75,1430.0,90.6198,90.6198,90.5831,90.5831,1430.0
2016-05-26 13:35:00,98.75,98.8,98.75,98.76,3055.0,90.5831,90.6289,90.5831,90.5922,3055.0
2016-05-26 13:40:00,98.72,98.75,98.72,98.75,1200.0,90.5556,90.5831,90.5556,90.5831,1200.0
2016-05-26 13:45:00,98.75,98.84,98.73,98.8,2482.0,90.5831,90.6656,90.5647,90.6289,2482.0
2016-05-26 13:50:00,98.79,98.81,98.75,98.76,750.0,90.6198,90.6381,90.5831,90.5922,750.0
2016-05-26 13:55:00,98.82,98.87,98.81,98.84,2983.0,90.6473,90.6931,90.6381,90.6656,2983.0
2016-05-26 14:00:00,98.84,98.9,98.84,98.9,3519.0,90.6656,90.7207,90.6656,90.7207,3519.0
2016-05-26 14:05:00,98.87,98.94,98.86,98.94,2775.0,90.6931,90.7574,90.684,90.7574,2775.0
2016-05-26 14:10:00,98.96,99.38,98.95,99.35,36388.0,90.7757,91.161,90.7665,91.1335,36388.0
2016-05-26 14:15:00,99.33,99.38,99.25,99.32,8900.0,91.1151,91.161,91.0417,91.1059,8900.0
2016-05-26 14:20:00,99.28,99.33,99.21,99.32,8860.0,91.0692,91.1151,91.005,91.1059,8860.0
2016-05-26 14:25:00,99.29,99.36,99.22,99.35,7200.0,91.0784,91.1426,91.0142,91.1335,7200.0
2016-05-26 14:30:00,99.35,99.55,99.34,99.5,25854.0,91.1335,91.3169,91.1243,91.271,25854.0
2016-05-26 14:35:00,99.5,99.6,99.49,99.52,13675.0,91.271,91.3628,91.2619,91.2894,13675.0
2016-05-26 14:40:00,99.52,99.61,99.5,99.55,11294.0,91.2894,91.3719,91.271,91.3169,11294.0
2016-05-26 14:45:00,99.56,99.6,99.54,99.6,2977.0,91.3261,91.3628,91.3077,91.3628,2977.0
2016-05-26 14:50:00,99.56,99.56,99.47,99.47,2400.0,91.3261,91.3261,91.2435,91.2435,2400.0
2016-05-26 14:55:00,99.48,99.65,99.48,99.61,20588.0,91.2527,91.4086,91.2527,91.3719,20588.0
2016-05-26 15:00:00,99.6,99.65,99.57,99.61,15330.0,91.3628,91.4086,91.3353,91.3719,15330.0
2016-05-26 15:05:00,99.61,99.74,99.6,99.65,20107.0,91.3719,91.4912,91.3628,91.4086,20107.0
2016-05-26 15:10:00,99.62,99.66,99.57,99.66,5677.0,91.3811,91.4178,91.3353,91.4178,5677.0
2016-05-26 15:15:00,99.62,99.67,99.59,99.66,15918.0,91.3811,91.427,91.3536,91.4178,15918.0
2016-05-26 15:20:00,99.67,99.68,99.65,99.67,2600.0,91.427,91.4362,91.4086,91.427,2600.0
2016-05-26 15:25:00,99.69,99.69,99.63,99.67,4479.0,91.4453,91.4453,91.3903,91.427,4479.0
2016-05-26 15:30:00,99.63,99.75,99.63,99.74,20323.0,91.3903,91.5004,91.3903,91.4912,20323.0
2016-05-26 15:35:00,99.74,99.77,99.55,99.57,13671.0,91.4912,91.5187,91.3169,91.3353,13671.0
2016-05-26 15:40:00,99.59,99.62,99.52,99.52,10318.0,91.3536,91.3811,91.2894,91.2894,10318.0
2016-05-26 15:45:00,99.52,99.61,99.52,99.53,9921.0,91.2894,91.3719,91.2894,91.2986,9921.0
2016-05-26 15:50:00,99.53,99.53,99.36,99.37,12681.0,91.2986,91.2986,91.1426,91.1518,12681.0
2016-05-26 15:55:00,99.36,99.43,99.35,99.43,30909.0,91.1426,91.2068,91.1335,91.2068,30909.0
2016-05-27 09:30:00,99.38,99.61,99.37,99.59,27604.0,91.161,91.3719,91.1518,91.3536,27604.0
2016-05-27 09:35:00,99.58,99.79,99.58,99.74,25683.0,91.3444,91.5371,91.3444,91.4912,25683.0
2016-05-27 09:40:00,99.78,99.78,99.67,99.67,5447.0,91.5279,91.5279,91.427,91.427,5447.0
2016-05-27 09:45:00,99.73,99.78,99.67,99.68,13234.0,91.482,91.5279,91.427,91.4362,13234.0
2016-05-27 09:50:00,99.67,99.77,99.67,99.75,17918.0,91.427,91.5187,91.427,91.5004,17918.0
2016-05-27 09:55:00,99.75,99.79,99.71,99.77,9715.0,91.5004,91.5371,91.4637,91.5187,9715.0
2016-05-27 10:00:00,99.76,99.84,99.71,99.83,7060.0,91.5095,91.5829,91.4637,91.5738,7060.0
2016-05-27 10:05:00,99.84,99.9,99.79,99.9,8357.0,91.5829,91.638,91.5371,91.638,8357.0
2016-05-27 10:10:00,99.94,99.94,99.8,99.83,5601.0,91.6747,91.6747,91.5462,91.5738,5601.0
2016-05-27 10:15:00,99.85,99.88,99.65,99.69,10586.0,91.5921,91.6196,91.4086,91.4453,10586.0
2016-05-27 10:20:00,99.66,99.73,99.62,99.69,6630.0,91.4178,91.482,91.3811,91.4453,6630.0
2016-05-27 10:25:00,99.66,99.73,99.65,99.73,4827.0,91.4178,91.482,91.4086,91.482,4827.0
2016-05-27 10:30:00,99.77,99.81,99.7,99.7,5493.0,91.5187,91.5554,91.4545,91.4545,5493.0
2016-05-27 10:35:00,99.7,99.71,99.63,99.68,9025.0,91.4545,91.4637,91.3903,91.4362,9025.0
2016-05-27 10:40:00,99.67,99.67,99.57,99.65,10097.0,91.427,91.427,91.3353,91.4086,10097.0
2016-05-27 10:45:00,99.61,99.66,99.58,99.58,3205.0,91.3719,91.4178,91.3444,91.3444,3205.0
2016-05-27 10:50:00,99.61,99.64,99.55,99.55,2589.0,91.3719,91.3995,91.3169,91.3169,2589.0
2016-05-27 10:55:00,99.54,99.57,99.5,99.53,5127.0,91.3077,91.3353,91.271,91.2986,5127.0
2016-05-27 11:00:00,99.55,99.59,99.53,99.57,3788.0,91.3169,91.3536,91.2986,91.3353,3788.0
2016-05-27 11:05:00,99.61,99.61,99.55,99.59,2333.0,91.3719,91.3719,91.3169,91.3536,2333.0
2016-05-27 11:10:00,99.59,99.59,99.52,99.52,5653.0,91.3536,91.3536,91.2894,91.2894,5653.0
2016-05-27 11:15:00,99.5,99.57,99.49,99.57,2950.0,91.271,91.3353,91.2619,91.3353,2950.0
2016-05-27 11:20:00,99.57,99.68,99.53,99.68,2585.0,91.3353,91.4362,91.2986,91.4362,2585.0
2016-05-27 11:25:00,99.68,99.84,99.68,99.84,3845.0,91.4362,91.5829,91.4362,91.5829,3845.0
2016-05-27 11:30:00,99.88,99.99,99.76,99.95,7553.0,91.6196,91.7205,91.5095,91.6838,7553.0
2016-05-27 11:35:00,99.95,100.12,99.95,100.08,4519.0,91.6838,91.8398,91.6838,91.8031,4519.0
2016-05-27 11:40:00,100.06,100.09,100.04,100.08,1300.0,91.7847,91.8123,91.7664,91.8031,1300.0
2016-05-27 11:45:00,100.08,100.13,100.02,100.1,5100.0,91.8031,91.8489,91.748,91.8214,5100.0
2016-05-27 11:50:00,100.14,100.48,100.14,100.45,73705.0,91.8581,92.17,91.8581,92.1425,73705.0
2016-05-27 11:55:00,100.42,100.49,100.37,100.37,2840.0,92.115,92.1792,92.0691,92.0691,2840.0
2016-05-27 12:00:00,100.37,100.4,100.25,100.26,5550.0,92.0691,92.0966,91.959,91.9682,5550.0
2016-05-27 12:05:00,100.26,100.3,100.22,100.24,6380.0,91.9682,92.0049,91.9315,91.9498,6380.0
2016-05-27 12:10:00,100.24,100.24,100.12,100.13,3000.0,91.9498,91.9498,91.8398,91.8489,3000.0
2016-05-27 12:15:00,100.12,100.2,100.12,100.16,2200.0,91.8398,91.9132,91.8398,91.8765,2200.0
2016-05-27 12:20:00,100.13,100.14,100.11,100.11,1300.0,91.8489,91.8581,91.8306,91.8306,1300.0
2016-05-27 12:25:00,100.11,100.12,100.04,100.12,1700.0,91.8306,91.8398,91.7664,91.8398,1700.0
2016-05-27 12:30:00,100.15,100.19,100.15,100.15,2199.0,91.8673,91.904,91.8673,91.8673,2199.0
2016-05-27 12:35:00,100.18,100.22,100.16,100.19,3200.0,91.8948,91.9315,91.8765,91.904,3200.0
2016-05-27 12:40:00,100.17,100.17,100.09,100.09,1700.0,91.8856,91.8856,91.8123,91.8123,1700.0
2016-05-27 12:45:00,100.09,100.15,100.09,100.15,2300.0,91.8123,91.8673,91.8123,91.8673,2300.0
2016-05-27 12:50:00,100.15,100.15,100.11,100.11,1400.0,91.8673,91.8673,91.8306,91.8306,1400.0
2016-05-27 12:55:00,100.08,100.12,100.03,100.03,1500.0,91.8031,91.8398,91.7572,91.7572,1500.0
2016-05-27 13:00:00,99.99,100.07,99.99,100.03,2000.0,91.7205,91.7939,91.7205,91.7572,2000.0
2016-05-27 13:05:00,100.0,100.05,100.0,100.03,1300.0,91.7297,91.7756,91.7297,91.7572,1300.0
2016-05-27 13:10:00,99.96,100.0,99.95,99.95,1300.0,91.693,91.7297,91.6838,91.6838,1300.0
2016-05-27 13:15:00,99.92,100.0,99.9,100.0,6556.0,91.6563,91.7297,91.638,91.7297,6556.0
2016-05-27 13:20:00,100.02,100.02,100.0,100.0,500.0,91.748,91.748,91.7297,91.7297,500.0
2016-05-27 13:25:00,99.97,99.97,99.9,99.95,1200.0,91.7022,91.7022,91.638,91.6838,1200.0
2016-05-27 13:30:00,99.94,99.98,99.86,99.89,1800.0,91.6747,91.7113,91.6013,91.6288,1800.0
2016-05-27 13:35:00,99.93,99.94,99.75,99.75,4725.0,91.6655,91.6747,91.5004,91.5004,4725.0
2016-05-27 13:40:00,99.75,99.87,99.74,99.86,2300.0,91.5004,91.6104,91.4912,91.6013,2300.0
2016-05-27 13:45:00,99.85,99.89,99.8,99.8,2000.0,91.5921,91.6288,91.5462,91.5462,2000.0
2016-05-27 13:50:00,99.8,99.85,99.68,99.68,2100.0,91.5462,91.5921,91.4362,91.4362,2100.0
2016-05-27 13:55:00,99.67,99.71,99.64,99.7,1914.0,91.427,91.4637,91.3995,91.4545,1914.0
2016-05-27 14:00:00,99.67,99.67,99.54,99.65,3100.0,91.427,91.427,91.3077,91.4086,3100.0
2016-05-27 14:05:00,99.69,99.73,99.69,99.72,2900.0,91.4453,91.482,91.4453,91.4729,2900.0
2016-05-27 14:10:00,99.72,99.75,99.68,99.74,8700.0,91.4729,91.5004,91.4362,91.4912,8700.0
2016-05-27 14:15:00,99.75,99.76,99.73,99.75,2642.0,91.5004,91.5095,91.482,91.5004,2642.0
2016-05-27 14:20:00,99.73,99.73,99.65,99.66,1500.0,91.482,91.482,91.4086,91.4178,1500.0
2016-05-27 14:25:00,99.68,99.74,99.65,99.65,5217.0,91.4362,91.4912,91.4086,91.4086,5217.0
2016-05-27 14:30:00,99.61,99.79,99.61,99.73,3400.0,91.3719,91.5371,91.3719,91.482,3400.0
2016-05-27 14:35:00,99.72,99.74,99.63,99.67,5048.0,91.4729,91.4912,91.3903,91.427,5048.0
2016-05-27 14:40:00,99.68,99.77,99.68,99.73,2000.0,91.4362,91.5187,91.4362,91.482,2000.0
2016-05-27 14:45:00,99.74,99.75,99.66,99.75,5450.0,91.4912,91.5004,91.4178,91.5004,5450.0
2016-05-27 14:50:00,99.73,99.75,99.66,99.74,4200.0,91.482,91.5004,91.4178,91.4912,4200.0
2016-05-27 14:55:00,99.75,99.83,99.75,99.8,2680.0,91.5004,91.5738,91.5004,91.5462,2680.0
2016-05-27 15:00:00,99.81,99.83,99.76,99.76,2600.0,91.5554,91.5738,91.5095,91.5095,2600.0
2016-05-27 15:05:00,99.81,99.81,99.71,99.71,2400.0,91.5554,91.5554,91.4637,91.4637,2400.0
2016-05-27 15:10:00,99.71,99.84,99.71,99.81,4650.0,91.4637,91.5829,91.4637,91.5554,4650.0
2016-05-27 15:15:00,99.81,99.86,99.78,99.84,2655.0,91.5554,91.6013,91.5279,91.5829,2655.0
2016-05-27 15:20:00,99.84,99.87,99.83,99.87,3500.0,91.5829,91.6104,91.5738,91.6104,3500.0
2016-05-27 15:25:00,99.83,99.87,99.83,99.87,1900.0,91.5738,91.6104,91.5738,91.6104,1900.0
2016-05-27 15:30:00,99.89,99.89,99.86,99.88,1950.0,91.6288,91.6288,91.6013,91.6196,1950.0
2016-05-27 15:35:00,99.86,99.94,99.86,99.92,2200.0,91.6013,91.6747,91.6013,91.6563,2200.0
2016-05-27 15:40:00,99.95,100.0,99.92,100.0,2100.0,91.6838,91.7297,91.6563,91.7297,2100.0
2016-05-27 15:45:00,100.01,100.06,100.01,100.02,6600.0,91.7389,91.7847,91.7389,91.748,6600.0
2016-05-27 15:50:00,100.05,100.13,100.03,100.1,9664.0,91.7756,91.8489,91.7572,91.8214,9664.0
2016-05-27 15:55:00,100.1,100.19,100.01,100.1,30103.0,91.8214,91.904,91.7389,91.8214,30103.0
2016-05-31 09:30:00,100.05,100.14,99.96,100.03,31278.0,91.7756,91.8581,91.693,91.7572,31278.0
2016-05-31 09:35:00,100.06,100.12,99.95,99.96,17124.0,91.7847,91.8398,91.6838,91.693,17124.0
2016-05-31 09:40:00,99.93,99.98,99.81,99.92,11111.0,91.6655,91.7113,91.5554,91.6563,11111.0
2016-05-31 09:45:00,99.9,100.02,99.9,100.02,7650.0,91.638,91.748,91.638,91.748,7650.0
2016-05-31 09:50:00,100.05,100.12,100.0,100.09,13409.0,91.7756,91.8398,91.7297,91.8123,13409.0
2016-05-31 09:55:00,100.1,100.18,100.09,100.18,10666.0,91.8214,91.8948,91.8123,91.8948,10666.0
2016-05-31 10:00:00,100.18,100.21,100.15,100.21,5347.0,91.8948,91.9223,91.8673,91.9223,5347.0
2016-05-31 10:05:00,100.24,100.24,100.18,100.19,2226.0,91.9498,91.9498,91.8948,91.904,2226.0
2016-05-31 10:10:00,100.19,100.2,100.05,100.05,2210.0,91.904,91.9132,91.7756,91.7756,2210.0
2016-05-31 10:15:00,100.04,100.04,99.88,99.97,5870.0,91.7664,91.7664,91.6196,91.7022,5870.0
2016-05-31 10:20:00,99.94,99.95,99.91,99.93,1950.0,91.6747,91.6838,91.6471,91.6655,1950.0
2016-05-31 10:25:00,99.89,99.9,99.82,99.82,7451.0,91.6288,91.638,91.5646,91.5646,7451.0
2016-05-31 10:30:00,99.83,99.91,99.83,99.86,6304.0,91.5738,91.6471,91.5738,91.6013,6304.0
2016-05-31 10:35:00,99.88,99.89,99.56,99.58,6300.0,91.6196,91.6288,91.3261,91.3444,6300.0
2016-05-31 10:40:00,99.49,99.61,99.39,99.61,5589.0,91.2619,91.3719,91.1701,91.3719,5589.0
2016-05-31 10:45:00,99.6,99.69,99.59,99.69,7517.0,91.3628,91.4453,91.3536,91.4453,7517.0
2016-05-31 10:50:00,99.69,99.78,99.67,99.76,8635.0,91.4453,91.5279,91.427,91.5095,8635.0
2016-05-31 10:55:00,99.74,99.74,99.5,99.5,6857.0,91.4912,91.4912,91.271,91.271,6857.0
2016-05-31 11:00:00,99.48,99.48,99.35,99.45,7525.0,91.2527,91.2527,91.1335,91.2252,7525.0
2016-05-31 11:05:00,99.48,99.57,99.46,99.57,2247.0,91.2527,91.3353,91.2344,91.3353,2247.0
2016-05-31 11:10:00,99.55,99.59,99.42,99.58,3576.0,91.3169,91.3536,91.1977,91.3444,3576.0
2016-05-31 11:15:00,99.54,99.54,99.49,99.49,1000.0,91.3077,91.3077,91.2619,91.2619,1000.0
2016-05-31 11:20:00,99.44,99.44,99.35,99.38,8337.0,91.216,91.216,91.1335,91.161,8337.0
2016-05-31 11:25:00,99.44,99.52,99.42,99.5,3900.0,91.216,91.2894,91.1977,91.271,3900.0
2016-05-31 11:30:00,99.52,99.66,99.47,99.58,6800.0,91.2894,91.4178,91.2435,91.3444,6800.0
2016-05-31 11:35:00,99.58,99.6,99.51,99.51,6100.0,91.3444,91.3628,91.2802,91.2802,6100.0
2016-05-31 11:40:00,99.55,99.6,99.51,99.53,3729.0,91.3169,91.3628,91.2802,91.2986,3729.0
2016-05-31 11:45:00,99.53,99.63,99.53,99.56,1108.0,91.2986,91.3903,91.2986,91.3261,1108.0
2016-05-31 11:50:00,99.58,99.58,99.51,99.51,1656.0,91.3444,91.3444,91.2802,91.2802,1656.0
2016-05-31 11:55:00,99.51,99.54,99.45,99.45,600.0,91.2802,91.3077,91.2252,91.2252,600.0
2016-05-31 12:00:00,99.43,99.44,99.37,99.43,1200.0,91.2068,91.216,91.1518,91.2068,1200.0
2016-05-31 12:05:00,99.4,99.4,99.37,99.38,230.0,91.1793,91.1793,91.1518,91.161,230.0
2016-05-31 12:10:00,99.35,99.45,99.34,99.43,5341.0,91.1335,91.2252,91.1243,91.2068,5341.0
2016-05-31 12:15:00,99.42,99.46,99.41,99.42,2300.0,91.1977,91.2344,91.1885,91.1977,2300.0
2016-05-31 12:20:00,99.46,99.46,99.45,99.45,300.0,91.2344,91.2344,91.2252,91.2252,300.0
2016-05-31 12:25:00,99.48,99.51,99.43,99.5,1100.0,91.2527,91.2802,91.2068,91.271,1100.0
2016-05-31 12:30:00,99.51,99.56,99.48,99.51,2852.0,91.2802,91.3261,91.2527,91.2802,2852.0
2016-05-31 12:35:00,99.51,99.57,99.51,99.57,1300.0,91.2802,91.3353,91.2802,91.3353,1300.0
2016-05-31 12:40:00,99.58,99.58,99.51,99.53,900.0,91.3444,91.3444,91.2802,91.2986,900.0
2016-05-31 12:45:00,99.46,99.55,99.46,99.47,1500.0,91.2344,91.3169,91.2344,91.2435,1500.0
2016-05-31 12:50:00,99.5,99.59,99.5,99.52,1700.0,91.271,91.3536,91.271,91.2894,1700.0
2016-05-31 12:55:00,99.5,99.51,99.45,99.48,1600.0,91.271,91.2802,91.2252,91.2527,1600.0
2016-05-31 13:00:00,99.5,99.51,99.46,99.47,3100.0,91.271,91.2802,91.2344,91.2435,3100.0
2016-05-31 13:05:00,99.43,99.46,99.38,99.38,1800.0,91.2068,91.2344,91.161,91.161,1800.0
2016-05-31 13:10:00,99.38,99.47,99.38,99.42,1700.0,91.161,91.2435,91.161,91.1977,1700.0
2016-05-31 13:15:00,99.45,99.45,99.41,99.41,500.0,91.2252,91.2252,91.1885,91.1885,500.0
2016-05-31 13:20:00,99.42,99.49,99.41,99.46,1300.0,91.1977,91.2619,91.1885,91.2344,1300.0
2016-05-31 13:25:00,99.46,99.64,99.46,99.59,2359.0,91.2344,91.3995,91.2344,91.3536,2359.0
2016-05-31 13:30:00,99.63,99.71,99.6,99.64,28672.0,91.3903,91.4637,91.3628,91.3995,28672.0
2016-05-31 13:35:00,99.63,99.63,99.6,99.62,1541.0,91.3903,91.3903,91.3628,91.3811,1541.0
2016-05-31 13:40:00,99.63,99.65,99.61,99.65,1600.0,91.3903,91.4086,91.3719,91.4086,1600.0
2016-05-31 13:45:00,99.63,99.72,99.63,99.67,2900.0,91.3903,91.4729,91.3903,91.427,2900.0
2016-05-31 13:50:00,99.7,99.73,99.68,99.73,1156.0,91.4545,91.482,91.4362,91.482,1156.0
2016-05-31 13:55:00,99.72,99.73,99.69,99.69,2100.0,91.4729,91.482,91.4453,91.4453,2100.0
2016-05-31 14:00:00,99.68,99.68,99.49,99.49,1400.0,91.4362,91.4362,91.2619,91.2619,1400.0
2016-05-31 14:05:00,99.5,99.52,99.4,99.41,2039.0,91.271,91.2894,91.1793,91.1885,2039.0
2016-05-31 14:10:00,99.48,99.51,99.43,99.46,2200.0,91.2527,91.2802,91.2068,91.2344,2200.0
2016-05-31 14:15:00,99.49,99.52,99.36,99.39,8834.0,91.2619,91.2894,91.1426,91.1701,8834.0
2016-05-31 14:20:00,99.39,99.49,99.39,99.45,6420.0,91.1701,91.2619,91.1701,91.2252,6420.0
2016-05-31 14:25:00,99.45,99.55,99.45,99.55,1844.0,91.2252,91.3169,91.2252,91.3169,1844.0
2016-05-31 14:30:00,99.53,99.59,99.51,99.56,3275.0,91.2986,91.3536,91.2802,91.3261,3275.0
2016-05-31 14:35:00,99.52,99.53,99.43,99.46,2494.0,91.2894,91.2986,91.2068,91.2344,2494.0
2016-05-31 14:40:00,99.45,99.51,99.42,99.51,1726.0,91.2252,91.2802,91.1977,91.2802,1726.0
2016-05-31 14:45:00,99.49,99.55,99.48,99.55,2950.0,91.2619,91.3169,91.2527,91.3169,2950.0
2016-05-31 14:50:00,99.51,99.51,99.47,99.48,2609.0,91.2802,91.2802,91.2435,91.2527,2609.0
2016-05-31 14:55:00,99.48,99.48,99.45,99.45,3300.0,91.2527,91.2527,91.2252,91.2252,3300.0
2016-05-31 15:00:00,99.43,99.43,99.41,99.41,600.0,91.2068,91.2068,91.1885,91.1885,600.0
2016-05-31 15:05:00,99.41,99.5,99.41,99.48,2500.0,91.1885,91.271,91.1885,91.2527,2500.0
2016-05-31 15:10:00,99.54,99.56,99.51,99.54,2811.0,91.3077,91.3261,91.2802,91.3077,2811.0
2016-05-31 15:15:00,99.56,99.65,99.55,99.65,700.0,91.3261,91.4086,91.3169,91.4086,700.0
2016-05-31 15:20:00,99.67,99.67,99.58,99.62,2000.0,91.427,91.427,91.3444,91.3811,2000.0
2016-05-31 15:25:00,99.61,99.65,99.6,99.65,1729.0,91.3719,91.4086,91.3628,91.4086,1729.0
2016-05-31 15:30:00,99.7,99.82,99.7,99.82,2300.0,91.4545,91.5646,91.4545,91.5646,2300.0
2016-05-31 15:35:00,99.78,99.85,99.76,99.85,3146.0,91.5279,91.5921,91.5095,91.5921,3146.0
2016-05-31 15:40:00,99.83,99.84,99.73,99.78,6455.0,91.5738,91.5829,91.482,91.5279,6455.0
2016-05-31 15:45:00,99.86,99.93,99.83,99.93,7585.0,91.6013,91.6655,91.5738,91.6655,7585.0
2016-05-31 15:50:00,99.92,100.04,99.92,100.01,5934.0,91.6563,91.7664,91.6563,91.7389,5934.0
2016-05-31 15:55:00,100.03,100.08,99.97,99.99,21250.0,91.7572,91.8031,91.7022,91.7205,21250.0
2016-06-01 09:30:00,98.91,99.16,98.88,99.11,44088.0,90.7298,90.9592,90.7023,90.9133,44088.0
2016-06-01 09:35:00,99.12,99.29,99.12,99.29,19252.0,90.9225,91.0784,90.9225,91.0784,19252.0
2016-06-01 09:40:00,99.29,99.31,99.18,99.2,9671.0,91.0784,91.0968,90.9775,90.9959,9671.0
2016-06-01 09:45:00,99.19,99.37,99.15,99.3,7500.0,90.9867,91.1518,90.95,91.0876,7500.0
2016-06-01 09:50:00,99.28,99.4,99.26,99.34,1900.0,91.0692,91.1793,91.0509,91.1243,1900.0
2016-06-01 09:55:00,99.33,99.41,99.25,99.34,8509.0,91.1151,91.1885,91.0417,91.1243,8509.0
2016-06-01 10:00:00,99.34,99.55,99.2,99.46,33753.0,91.1243,91.3169,90.9959,91.2344,33753.0
2016-06-01 10:05:00,99.48,99.7,99.47,99.56,7266.0,91.2527,91.4545,91.2435,91.3261,7266.0
2016-06-01 10:10:00,99.58,99.62,99.52,99.61,12173.0,91.3444,91.3811,91.2894,91.3719,12173.0
2016-06-01 10:15:00,99.6,99.66,99.54,99.55,5376.0,91.3628,91.4178,91.3077,91.3169,5376.0
2016-06-01 10:20:00,99.55,99.59,99.53,99.59,1000.0,91.3169,91.3536,91.2986,91.3536,1000.0
2016-06-01 10:25:00,99.65,99.67,99.52,99.56,3975.0,91.4086,91.427,91.2894,91.3261,3975.0
2016-06-01 10:30:00,99.52,99.56,99.41,99.49,4313.0,91.2894,91.3261,91.1885,91.2619,4313.0
2016-06-01 10:35:00,99.5,99.52,99.42,99.51,26546.0,91.271,91.2894,91.1977,91.2802,26546.0
2016-06-01 10:40:00,99.51,99.55,99.38,99.47,19964.0,91.2802,91.3169,91.161,91.2435,19964.0
2016-06-01 10:45:00,99.48,99.56,99.42,99.5,8031.0,91.2527,91.3261,91.1977,91.271,8031.0
2016-06-01 10:50:00,99.53,99.6,99.47,99.5,9090.0,91.2986,91.3628,91.2435,91.271,9090.0
2016-06-01 10:55:00,99.51,99.59,99.49,99.52,9824.0,91.2802,91.3536,91.2619,91.2894,9824.0
2016-06-01 11:00:00,99.52,99.65,99.52,99.55,5800.0,91.2894,91.4086,91.2894,91.3169,5800.0
2016-06-01 11:05:00,99.56,99.56,99.5,99.52,14037.0,91.3261,91.3261,91.271,91.2894,14037.0
2016-06-01 11:10:00,99.55,99.64,99.52,99.62,52389.0,91.3169,91.3995,91.2894,91.3811,52389.0
2016-06-01 11:15:00,99.64,99.68,99.58,99.64,12020.0,91.3995,91.4362,91.3444,91.3995,12020.0
2016-06-01 11:20:00,99.63,99.69,99.6,99.63,5775.0,91.3903,91.4453,91.3628,91.3903,5775.0
2016-06-01 11:25:00,99.63,99.63,99.53,99.57,16404.0,91.3903,91.3903,91.2986,91.3353,16404.0
2016-06-01 11:30:00,99.59,99.61,99.43,99.43,15060.0,91.3536,91.3719,91.2068,91.2068,15060.0
2016-06-01 11:35:00,99.45,99.45,99.21,99.3,3400.0,91.2252,91.2252,91.005,91.0876,3400.0
2016-06-01 11:40:00,99.31,99.47,99.31,99.46,1000.0,91.0968,91.2435,91.0968,91.2344,1000.0
2016-06-01 11:45:00,99.44,99.44,99.36,99.37,2300.0,91.216,91.216,91.1426,91.1518,2300.0
2016-06-01 11:50:00,99.48,99.59,99.48,99.57,3300.0,91.2527,91.3536,91.2527,91.3353,3300.0
2016-06-01 11:55:00,99.61,99.62,99.53,99.57,1100.0,91.3719,91.3811,91.2986,91.3353,1100.0
2016-06-01 12:00:00,99.59,99.66,99.57,99.65,3500.0,91.3536,91.4178,91.3353,91.4086,3500.0
2016-06-01 12:05:00,99.67,99.67,99.52,99.54,5113.0,91.427,91.427,91.2894,91.3077,5113.0
2016-06-01 12:10:00,99.56,99.59,99.49,99.49,2850.0,91.3261,91.3536,91.2619,91.2619,2850.0
2016-06-01 12:15:00,99.57,99.65,99.57,99.6,1100.0,91.3353,91.4086,91.3353,91.3628,1100.0
2016-06-01 12:20:00,99.6,99.64,99.54,99.58,6862.0,91.3628,91.3995,91.3077,91.3444,6862.0
2016-06-01 12:25:00,99.57,99.59,99.53,99.54,3100.0,91.3353,91.3536,91.2986,91.3077,3100.0
2016-06-01 12:30:00,99.56,99.62,99.55,99.6,1350.0,91.3261,91.3811,91.3169,91.3628,1350.0
2016-06-01 12:35:00,99.58,99.64,99.58,99.58,1800.0,91.3444,91.3995,91.3444,91.3444,1800.0
2016-06-01 12:40:00,99.58,99.73,99.57,99.73,1800.0,91.3444,91.482,91.3353,91.482,1800.0
2016-06-01 12:45:00,99.74,99.8,99.73,99.8,2210.0,91.4912,91.5462,91.482,91.5462,2210.0
2016-06-01 12:50:00,99.81,99.85,99.79,99.81,4650.0,91.5554,91.5921,91.5371,91.5554,4650.0
2016-06-01 12:55:00,99.81,99.87,99.79,99.87,3066.0,91.5554,91.6104,91.5371,91.6104,3066.0
2016-06-01 13:00:00,99.89,99.9,99.82,99.84,2200.0,91.6288,91.638,91.5646,91.5829,2200.0
2016-06-01 13:05:00,99.82,99.88,99.77,99.83,5446.0,91.5646,91.6196,91.5187,91.5738,5446.0
2016-06-01 13:10:00,99.87,99.87,99.75,99.75,2526.0,91.6104,91.6104,91.5004,91.5004,2526.0
2016-06-01 13:15:00,99.75,99.76,99.71,99.73,2332.0,91.5004,91.5095,91.4637,91.482,2332.0
2016-06-01 13:20:00,99.77,99.83,99.72,99.76,3100.0,91.5187,91.5738,91.4729,91.5095,3100.0
2016-06-01 13:25:00,99.73,99.74,99.7,99.7,1050.0,91.482,91.4912,91.4545,91.4545,1050.0
2016-06-01 13:30:00,99.71,99.76,99.66,99.66,10400.0,91.4637,91.5095,91.4178,91.4178,10400.0
2016-06-01 13:35:00,99.65,99.69,99.58,99.6,2500.0,91.4086,91.4453,91.3444,91.3628,2500.0
2016-06-01 13:40:00,99.61,99.65,99.57,99.65,1500.0,91.3719,91.4086,91.3353,91.4086,1500.0
2016-06-01 13:45:00,99.64,99.64,99.6,99.63,900.0,91.3995,91.3995,91.3628,91.3903,900.0
2016-06-01 13:50:00,99.66,99.69,99.66,99.69,1500.0,91.4178,91.4453,91.4178,91.4453,1500.0
2016-06-01 13:55:00,99.69,99.77,99.69,99.77,1318.0,91.4453,91.5187,91.4453,91.5187,1318.0
2016-06-01 14:00:00,99.81,99.82,99.7,99.77,6315.0,91.5554,91.5646,91.4545,91.5187,6315.0
2016-06-01 14:05:00,99.74,99.76,99.72,99.76,2600.0,91.4912,91.5095,91.4729,91.5095,2600.0
2016-06-01 14:10:00,99.74,99.87,99.74,99.81,1400.0,91.4912,91.6104,91.4912,91.5554,1400.0
2016-06-01 14:15:00,99.82,99.99,99.82,99.99,3550.0,91.5646,91.7205,91.5646,91.7205,3550.0
2016-06-01 14:20:00,99.96,99.99,99.93,99.99,2100.0,91.693,91.7205,91.6655,91.7205,2100.0
2016-06-01 14:25:00,100.02,100.03,99.99,100.0,1900.0,91.748,91.7572,91.7205,91.7297,1900.0
2016-06-01 14:30:00,100.04,100.04,99.76,99.87,9669.0,91.7664,91.7664,91.5095,91.6104,9669.0
2016-06-01 14:35:00,99.91,99.91,99.84,99.84,1798.0,91.6471,91.6471,91.5829,91.5829,1798.0
2016-06-01 14:40:00,99.87,99.9,99.85,99.87,1787.0,91.6104,91.638,91.5921,91.6104,1787.0
2016-06-01 14:45:00,99.89,99.9,99.89,99.9,700.0,91.6288,91.638,91.6288,91.638,700.0
2016-06-01 14:50:00,99.93,99.93,99.91,99.92,500.0,91.6655,91.6655,91.6471,91.6563,500.0
2016-06-01 14:55:00,99.93,99.97,99.92,99.94,2100.0,91.6655,91.7022,91.6563,91.6747,2100.0
2016-06-01 15:00:00,99.95,99.95,99.92,99.92,1980.0,91.6838,91.6838,91.6563,91.6563,1980.0
2016-06-01 15:05:00,99.98,99.99,99.95,99.97,1330.0,91.7113,91.7205,91.6838,91.7022,1330.0
2016-06-01 15:10:00,99.96,99.98,99.95,99.97,1300.0,91.693,91.7113,91.6838,91.7022,1300.0
2016-06-01 15:15:00,99.97,100.03,99.96,100.0,500.0,91.7022,91.7572,91.693,91.7297,500.0
2016-06-01 15:20:00,99.99,100.04,99.97,100.04,1900.0,91.7205,91.7664,91.7022,91.7664,1900.0
2016-06-01 15:25:00,100.07,100.07,99.98,100.05,7320.0,91.7939,91.7939,91.7113,91.7756,7320.0
2016-06-01 15:30:00,100.04,100.05,99.96,99.98,3626.0,91.7664,91.7756,91.693,91.7113,3626.0
2016-06-01 15:35:00,100.01,100.04,100.01,100.04,847.0,91.7389,91.7664,91.7389,91.7664,847.0
2016-06-01 15:40:00,100.05,100.06,99.9,99.9,8528.0,91.7756,91.7847,91.638,91.638,8528.0
2016-06-01 15:45:00,99.88,99.89,99.85,99.88,1800.0,91.6196,91.6288,91.5921,91.6196,1800.0
2016-06-01 15:50:00,99.89,99.9,99.81,99.84,3701.0,91.6288,91.638,91.5554,91.5829,3701.0
2016-06-01 15:55:00,99.84,99.92,99.77,99.86,10299.0,91.5829,91.6563,91.5187,91.6013,10299.0
2016-06-02 09:30:00,99.71,99.71,99.57,99.65,11124.0,91.4637,91.4637,91.3353,91.4086,11124.0
2016-06-02 09:35:00,99.64,99.64,99.48,99.48,3936.0,91.3995,91.3995,91.2527,91.2527,3936.0
2016-06-02 09:40:00,99.53,99.62,99.49,99.61,4715.0,91.2986,91.3811,91.2619,91.3719,4715.0
2016-06-02 09:45:00,99.6,99.66,99.33,99.35,13131.0,91.3628,91.4178,91.1151,91.1335,13131.0
2016-06-02 09:50:00,99.32,99.41,99.32,99.4,3992.0,91.1059,91.1885,91.1059,91.1793,3992.0
2016-06-02 09:55:00,99.42,99.45,99.39,99.43,3040.0,91.1977,91.2252,91.1701,91.2068,3040.0
2016-06-02 10:00:00,99.47,99.67,99.47,99.65,4907.0,91.2435,91.427,91.2435,91.4086,4907.0
2016-06-02 10:05:00,99.7,99.84,99.68,99.82,4875.0,91.4545,91.5829,91.4362,91.5646,4875.0
2016-06-02 10:10:00,99.81,99.81,99.72,99.72,2704.0,91.5554,91.5554,91.4729,91.4729,2704.0
2016-06-02 10:15:00,99.75,99.83,99.75,99.81,7600.0,91.5004,91.5738,91.5004,91.5554,7600.0
2016-06-02 10:20:00,99.77,99.86,99.76,99.84,4500.0,91.5187,91.6013,91.5095,91.5829,4500.0
2016-06-02 10:25:00,99.84,99.86,99.76,99.79,9363.0,91.5829,91.6013,91.5095,91.5371,9363.0
2016-06-02 10:30:00,99.78,99.93,99.76,99.92,10206.0,91.5279,91.6655,91.5095,91.6563,10206.0
2016-06-02 10:35:00,99.94,99.97,99.89,99.9,12298.0,91.6747,91.7022,91.6288,91.638,12298.0
2016-06-02 10:40:00,99.89,99.9,99.79,99.79,1413.0,91.6288,91.638,91.5371,91.5371,1413.0
2016-06-02 10:45:00,99.79,99.85,99.79,99.79,3499.0,91.5371,91.5921,91.5371,91.5371,3499.0
2016-06-02 10:50:00,99.77,99.79,99.71,99.79,7435.0,91.5187,91.5371,91.4637,91.5371,7435.0
2016-06-02 10:55:00,99.79,99.79,99.71,99.71,2500.0,91.5371,91.5371,91.4637,91.4637,2500.0
2016-06-02 11:00:00,99.77,99.82,99.65,99.65,8589.0,91.5187,91.5646,91.4086,91.4086,8589.0
2016-06-02 11:05:00,99.7,99.76,99.7,99.73,1149.0,91.4545,91.5095,91.4545,91.482,1149.0
2016-06-02 11:10:00,99.73,99.75,99.7,99.72,7049.0,91.482,91.5004,91.4545,91.4729,7049.0
2016-06-02 11:15:00,99.74,99.82,99.69,99.69,10892.0,91.4912,91.5646,91.4453,91.4453,10892.0
2016-06-02 11:20:00,99.7,99.71,99.51,99.52,3300.0,91.4545,91.4637,91.2802,91.2894,3300.0
2016-06-02 11:25:00,99.54,99.57,99.51,99.55,796.0,91.3077,91.3353,91.2802,91.3169,796.0
2016-06-02 11:30:00,99.56,99.63,99.55,99.57,8711.0,91.3261,91.3903,91.3169,91.3353,8711.0
2016-06-02 11:35:00,99.58,99.6,99.52,99.58,7100.0,91.3444,91.3628,91.2894,91.3444,7100.0
2016-06-02 11:40:00,99.57,99.67,99.57,99.66,3151.0,91.3353,91.427,91.3353,91.4178,3151.0
2016-06-02 11:45:00,99.65,99.65,99.49,99.49,2500.0,91.4086,91.4086,91.2619,91.2619,2500.0
2016-06-02 11:50:00,99.49,99.51,99.39,99.4,2600.0,91.2619,91.2802,91.1701,91.1793,2600.0
2016-06-02 11:55:00,99.45,99.49,99.42,99.42,1348.0,91.2252,91.2619,91.1977,91.1977,1348.0
2016-06-02 12:00:00,99.45,99.45,99.39,99.39,800.0,91.2252,91.2252,91.1701,91.1701,800.0
2016-06-02 12:05:00,99.43,99.46,99.38,99.4,5300.0,91.2068,91.2344,91.161,91.1793,5300.0
2016-06-02 12:10:00,99.42,99.42,99.36,99.36,2100.0,91.1977,91.1977,91.1426,91.1426,2100.0
2016-06-02 12:15:00,99.36,99.41,99.36,99.38,1600.0,91.1426,91.1885,91.1426,91.161,1600.0
2016-06-02 12:20:00,99.36,99.41,99.36,99.38,1400.0,91.1426,91.1885,91.1426,91.161,1400.0
2016-06-02 12:25:00,99.39,99.4,99.37,99.38,2850.0,91.1701,91.1793,91.1518,91.161,2850.0
2016-06-02 12:30:00,99.39,99.4,99.33,99.35,3185.0,91.1701,91.1793,91.1151,91.1335,3185.0
2016-06-02 12:35:00,99.35,99.37,99.34,99.36,2807.0,91.1335,91.1518,91.1243,91.1426,2807.0
2016-06-02 12:40:00,99.34,99.34,99.29,99.29,869.0,91.1243,91.1243,91.0784,91.0784,869.0
2016-06-02 12:45:00,99.31,99.31,99.31,99.31,100.0,91.0968,91.0968,91.0968,91.0968,100.0
2016-06-02 12:50:00,99.33,99.37,99.32,99.36,600.0,91.1151,91.1518,91.1059,91.1426,600.0
2016-06-02 12:55:00,99.4,99.52,99.38,99.48,6072.0,91.1793,91.2894,91.161,91.2527,6072.0
2016-06-02 13:00:00,99.49,99.55,99.47,99.55,4755.0,91.2619,91.3169,91.2435,91.3169,4755.0
2016-06-02 13:05:00,99.52,99.61,99.52,99.58,3139.0,91.2894,91.3719,91.2894,91.3444,3139.0
2016-06-02 13:10:00,99.59,99.59,99.53,99.53,2368.0,91.3536,91.3536,91.2986,91.2986,2368.0
2016-06-02 13:15:00,99.55,99.55,99.52,99.52,1339.0,91.3169,91.3169,91.2894,91.2894,1339.0
2016-06-02 13:20:00,99.55,99.56,99.51,99.51,1100.0,91.3169,91.3261,91.2802,91.2802,1100.0
2016-06-02 13:25:00,99.49,99.55,99.49,99.55,900.0,91.2619,91.3169,91.2619,91.3169,900.0
2016-06-02 13:30:00,99.56,99.65,99.56,99.65,1400.0,91.3261,91.4086,91.3261,91.4086,1400.0
2016-06-02 13:35:00,99.7,99.71,99.66,99.67,859.0,91.4545,91.4637,91.4178,91.427,859.0
2016-06-02 13:40:00,99.64,99.69,99.63,99.69,900.0,91.3995,91.4453,91.3903,91.4453,900.0
2016-06-02 13:45:00,99.65,99.67,99.64,99.64,3300.0,91.4086,91.427,91.3995,91.3995,3300.0
2016-06-02 13:50:00,99.64,99.7,99.63,99.65,2000.0,91.3995,91.4545,91.3903,91.4086,2000.0
2016-06-02 13:55:00,99.65,99.71,99.65,99.71,1300.0,91.4086,91.4637,91.4086,91.4637,1300.0
2016-06-02 14:00:00,99.73,99.81,99.73,99.81,1600.0,91.482,91.5554,91.482,91.5554,1600.0
2016-06-02 14:05:00,99.82,99.88,99.82,99.84,2500.0,91.5646,91.6196,91.5646,91.5829,2500.0
2016-06-02 14:10:00,99.85,99.87,99.81,99.81,1700.0,91.5921,91.6104,91.5554,91.5554,1700.0
2016-06-02 14:15:00,99.84,99.85,99.81,99.83,1600.0,91.5829,91.5921,91.5554,91.5738,1600.0
2016-06-02 14:20:00,99.85,99.87,99.84,99.87,1600.0,91.5921,91.6104,91.5829,91.6104,1600.0
2016-06-02 14:25:00,99.87,99.91,99.79,99.87,1000.0,91.6104,91.6471,91.5371,91.6104,1000.0
2016-06-02 14:30:00,99.83,99.85,99.83,99.85,200.0,91.5738,91.5921,91.5738,91.5921,200.0
2016-06-02 14:35:00,99.85,99.9,99.85,99.88,7918.0,91.5921,91.638,91.5921,91.6196,7918.0
2016-06-02 14:40:00,99.93,99.98,99.93,99.98,1100.0,91.6655,91.7113,91.6655,91.7113,1100.0
2016-06-02 14:45:00,99.95,99.96,99.94,99.95,4420.0,91.6838,91.693,91.6747,91.6838,4420.0
2016-06-02 14:50:00,99.96,100.04,99.96,100.04,3696.0,91.693,91.7664,91.693,91.7664,3696.0
2016-06-02 14:55:00,100.0,100.07,99.96,100.07,5300.0,91.7297,91.7939,91.693,91.7939,5300.0
2016-06-02 15:00:00,100.03,100.05,100.0,100.05,3807.0,91.7572,91.7756,91.7297,91.7756,3807.0
2016-06-02 15:05:00,100.04,100.06,99.97,100.03,6938.0,91.7664,91.7847,91.7022,91.7572,6938.0
2016-06-02 15:10:00,100.03,100.09,100.03,100.08,3100.0,91.7572,91.8123,91.7572,91.8031,3100.0
2016-06-02 15:15:00,100.09,100.11,100.07,100.11,2200.0,91.8123,91.8306,91.7939,91.8306,2200.0
2016-06-02 15:20:00,100.12,100.14,100.1,100.14,3434.0,91.8398,91.8581,91.8214,91.8581,3434.0
2016-06-02 15:25:00,100.14,100.19,100.1,100.19,6000.0,91.8581,91.904,91.8214,91.904,6000.0
2016-06-02 15:30:00,100.18,100.2,100.15,100.18,6657.0,91.8948,91.9132,91.8673,91.8948,6657.0
2016-06-02 15:35:00,100.2,100.22,100.19,100.19,4082.0,91.9132,91.9315,91.904,91.904,4082.0
2016-06-02 15:40:00,100.19,100.19,100.07,100.15,6800.0,91.904,91.904,91.7939,91.8673,6800.0
2016-06-02 15:45:00,100.14,100.15,100.03,100.05,4736.0,91.8581,91.8673,91.7572,91.7756,4736.0
2016-06-02 15:50:00,100.06,100.19,100.05,100.19,10768.0,91.7847,91.904,91.7756,91.904,10768.0
2016-06-02 15:55:00,100.19,100.21,100.11,100.17,9947.0,91.904,91.9223,91.8306,91.8856,9947.0
2016-06-03 09:30:00,100.85,100.89,100.67,100.67,13826.0,92.5094,92.5461,92.3443,92.3443,13826.0
2016-06-03 09:35:00,100.71,100.72,100.33,100.38,23812.0,92.381,92.3901,92.0324,92.0783,23812.0
2016-06-03 09:40:00,100.41,100.52,100.32,100.52,7965.0,92.1058,92.2067,92.0232,92.2067,7965.0
2016-06-03 09:45:00,100.57,100.67,100.51,100.51,7988.0,92.2526,92.3443,92.1975,92.1975,7988.0
2016-06-03 09:50:00,100.56,100.66,100.49,100.6,3530.0,92.2434,92.3351,92.1792,92.2801,3530.0
2016-06-03 09:55:00,100.54,100.75,100.53,100.75,5282.0,92.225,92.4177,92.2159,92.4177,5282.0
2016-06-03 10:00:00,100.75,100.77,100.42,100.43,4500.0,92.4177,92.436,92.115,92.1241,4500.0
2016-06-03 10:05:00,100.42,100.44,100.22,100.22,4000.0,92.115,92.1333,91.9315,91.9315,4000.0
2016-06-03 10:10:00,100.25,100.34,100.16,100.32,3737.0,91.959,92.0416,91.8765,92.0232,3737.0
2016-06-03 10:15:00,100.34,100.43,100.34,100.39,3404.0,92.0416,92.1241,92.0416,92.0874,3404.0
2016-06-03 10:20:00,100.35,100.35,100.16,100.26,17437.0,92.0507,92.0507,91.8765,91.9682,17437.0
2016-06-03 10:25:00,100.27,100.35,100.22,100.35,2226.0,91.9774,92.0507,91.9315,92.0507,2226.0
2016-06-03 10:30:00,100.35,100.55,100.23,100.55,742.0,92.0507,92.2342,91.9407,92.2342,742.0
2016-06-03 10:35:00,100.52,100.7,100.52,100.63,1716.0,92.2067,92.3718,92.2067,92.3076,1716.0
2016-06-03 10:40:00,100.63,100.69,100.63,100.67,4752.0,92.3076,92.3626,92.3076,92.3443,4752.0
2016-06-03 10:45:00,100.68,100.82,100.61,100.81,4327.0,92.3535,92.4819,92.2892,92.4727,4327.0
2016-06-03 10:50:00,100.81,100.95,100.81,100.94,3000.0,92.4727,92.6011,92.4727,92.592,3000.0
2016-06-03 10:55:00,100.93,100.98,100.85,100.88,6078.0,92.5828,92.6286,92.5094,92.5369,6078.0
2016-06-03 11:00:00,100.94,100.94,100.79,100.79,7059.0,92.592,92.592,92.4544,92.4544,7059.0
2016-06-03 11:05:00,100.79,100.79,100.65,100.65,474.0,92.4544,92.4544,92.3259,92.3259,474.0
2016-06-03 11:10:00,100.64,100.64,100.61,100.61,200.0,92.3168,92.3168,92.2892,92.2892,200.0
2016-06-03 11:15:00,100.66,100.76,100.66,100.72,2247.0,92.3351,92.4268,92.3351,92.3901,2247.0
2016-06-03 11:20:00,100.76,100.77,100.62,100.63,3466.0,92.4268,92.436,92.2984,92.3076,3466.0
2016-06-03 11:25:00,100.6,100.6,100.6,100.6,438.0,92.2801,92.2801,92.2801,92.2801,438.0
2016-06-03 11:30:00,100.78,100.78,100.64,100.69,4700.0,92.4452,92.4452,92.3168,92.3626,4700.0
2016-06-03 11:35:00,100.65,100.75,100.64,100.69,3400.0,92.3259,92.4177,92.3168,92.3626,3400.0
2016-06-03 11:40:00,100.74,100.79,100.69,100.73,4700.0,92.4085,92.4544,92.3626,92.3993,4700.0
2016-06-03 11:45:00,100.7,100.71,100.68,100.69,600.0,92.3718,92.381,92.3535,92.3626,600.0
2016-06-03 11:50:00,100.68,100.77,100.68,100.76,401.0,92.3535,92.436,92.3535,92.4268,401.0
2016-06-03 11:55:00,100.69,100.69,100.65,100.66,700.0,92.3626,92.3626,92.3259,92.3351,700.0
2016-06-03 12:00:00,100.71,100.73,100.7,100.71,1400.0,92.381,92.3993,92.3718,92.381,1400.0
2016-06-03 12:05:00,100.67,100.67,100.59,100.59,600.0,92.3443,92.3443,92.2709,92.2709,600.0
2016-06-03 12:10:00,100.59,100.68,100.59,100.68,1400.0,92.2709,92.3535,92.2709,92.3535,1400.0
2016-06-03 12:15:00,100.6,100.6,100.6,100.6,100.0,92.2801,92.2801,92.2801,92.2801,100.0
2016-06-03 12:20:00,100.59,100.59,100.59,100.59,100.0,92.2709,92.2709,92.2709,92.2709,100.0
2016-06-03 12:25:00,100.59,100.59,100.59,100.59,100.0,92.2709,92.2709,92.2709,92.2709,100.0
2016-06-03 12:30:00,100.64,100.7,100.59,100.61,2900.0,92.3168,92.3718,92.2709,92.2892,2900.0
2016-06-03 12:35:00,100.63,100.63,100.55,100.55,500.0,92.3076,92.3076,92.2342,92.2342,500.0
2016-06-03 12:40:00,100.55,100.55,100.53,100.54,1690.0,92.2342,92.2342,92.2159,92.225,1690.0
2016-06-03 12:45:00,100.44,100.47,100.44,100.47,1330.0,92.1333,92.1608,92.1333,92.1608,1330.0
2016-06-03 12:50:00,100.48,100.48,100.42,100.42,1280.0,92.17,92.17,92.115,92.115,1280.0
2016-06-03 12:55:00,100.4,100.45,100.39,100.44,1100.0,92.0966,92.1425,92.0874,92.1333,1100.0
2016-06-03 13:00:00,100.46,100.54,100.46,100.54,500.0,92.1517,92.225,92.1517,92.225,500.0
2016-06-03 13:05:00,100.56,100.56,100.51,100.51,2310.0,92.2434,92.2434,92.1975,92.1975,2310.0
2016-06-03 13:10:00,100.51,100.51,100.51,100.51,0.0,92.1975,92.1975,92.1975,92.1975,0.0
2016-06-03 13:15:00,100.51,100.52,100.49,100.49,335.0,92.1975,92.2067,92.1792,92.1792,335.0
2016-06-03 13:20:00,100.57,100.57,100.49,100.52,600.0,92.2526,92.2526,92.1792,92.2067,600.0
2016-06-03 13:25:00,100.52,100.56,100.41,100.41,1000.0,92.2067,92.2434,92.1058,92.1058,1000.0
2016-06-03 13:30:00,100.41,100.44,100.38,100.44,3237.0,92.1058,92.1333,92.0783,92.1333,3237.0
2016-06-03 13:35:00,100.4,100.54,100.4,100.5,2394.0,92.0966,92.225,92.0966,92.1883,2394.0
2016-06-03 13:40:00,100.57,100.57,100.54,100.57,600.0,92.2526,92.2526,92.225,92.2526,600.0
2016-06-03 13:45:00,100.54,100.54,100.5,100.53,3309.0,92.225,92.225,92.1883,92.2159,3309.0
2016-06-03 13:50:00,100.53,100.53,100.53,100.53,100.0,92.2159,92.2159,92.2159,92.2159,100.0
2016-06-03 13:55:00,100.51,100.61,100.51,100.61,900.0,92.1975,92.2892,92.1975,92.2892,900.0
2016-06-03 14:00:00,100.58,100.58,100.58,100.58,100.0,92.2617,92.2617,92.2617,92.2617,100.0
2016-06-03 14:05:00,100.53,100.54,100.53,100.54,600.0,92.2159,92.225,92.2159,92.225,600.0
2016-06-03 14:10:00,100.54,100.54,100.54,100.54,0.0,92.225,92.225,92.225,92.225,0.0
2016-06-03 14:15:00,100.53,100.57,100.5,100.56,2509.0,92.2159,92.2526,92.1883,92.2434,2509.0
2016-06-03 14:20:00,100.6,100.63,100.56,100.58,1699.0,92.2801,92.3076,92.2434,92.2617,1699.0
2016-06-03 14:25:00,100.69,100.75,100.69,100.75,200.0,92.3626,92.4177,92.3626,92.4177,200.0
2016-06-03 14:30:00,100.71,100.84,100.71,100.84,1563.0,92.381,92.5002,92.381,92.5002,1563.0
2016-06-03 14:35:00,100.89,100.92,100.82,100.82,1502.0,92.5461,92.5736,92.4819,92.4819,1502.0
2016-06-03 14:40:00,100.89,100.9,100.88,100.88,454.0,92.5461,92.5553,92.5369,92.5369,454.0
2016-06-03 14:45:00,100.9,100.9,100.9,100.9,200.0,92.5553,92.5553,92.5553,92.5553,200.0
2016-06-03 14:50:00,100.92,101.07,100.92,100.99,2235.0,92.5736,92.7112,92.5736,92.6378,2235.0
2016-06-03 14:55:00,100.96,100.96,100.86,100.86,500.0,92.6103,92.6103,92.5186,92.5186,500.0
2016-06-03 15:00:00,100.88,100.9,100.8,100.8,1200.0,92.5369,92.5553,92.4635,92.4635,1200.0
2016-06-03 15:05:00,100.74,100.78,100.74,100.78,500.0,92.4085,92.4452,92.4085,92.4452,500.0
2016-06-03 15:10:00,100.77,100.88,100.76,100.88,1400.0,92.436,92.5369,92.4268,92.5369,1400.0
2016-06-03 15:15:00,100.83,100.84,100.8,100.8,470.0,92.4911,92.5002,92.4635,92.4635,470.0
2016-06-03 15:20:00,100.75,100.89,100.75,100.83,1593.0,92.4177,92.5461,92.4177,92.4911,1593.0
2016-06-03 15:25:00,100.84,100.88,100.83,100.88,1590.0,92.5002,92.5369,92.4911,92.5369,1590.0
2016-06-03 15:30:00,100.87,100.94,100.87,100.88,3004.0,92.5277,92.592,92.5277,92.5369,3004.0
2016-06-03 15:35:00,100.83,100.92,100.83,100.87,1200.0,92.4911,92.5736,92.4911,92.5277,1200.0
2016-06-03 15:40:00,100.9,100.93,100.88,100.92,3500.0,92.5553,92.5828,92.5369,92.5736,3500.0
2016-06-03 15:45:00,100.92,100.92,100.83,100.89,4360.0,92.5736,92.5736,92.4911,92.5461,4360.0
2016-06-03 15:50:00,100.91,100.99,100.91,100.99,7762.0,92.5644,92.6378,92.5644,92.6378,7762.0
2016-06-03 15:55:00,100.98,100.98,100.75,100.85,8918.0,92.6286,92.6286,92.4177,92.5094,8918.0
2016-06-06 09:30:00,101.07,101.16,100.95,101.16,3506.0,92.7112,92.7938,92.6011,92.7938,3506.0
2016-06-06 09:35:00,101.18,101.26,101.07,101.22,6195.0,92.8121,92.8855,92.7112,92.8488,6195.0
2016-06-06 09:40:00,101.18,101.28,101.16,101.16,2401.0,92.8121,92.9038,92.7938,92.7938,2401.0
2016-06-06 09:45:00,101.21,101.26,101.2,101.2,1897.0,92.8396,92.8855,92.8305,92.8305,1897.0
2016-06-06 09:50:00,101.2,101.29,101.15,101.15,1306.0,92.8305,92.913,92.7846,92.7846,1306.0
2016-06-06 09:55:00,101.18,101.2,101.1,101.14,10359.0,92.8121,92.8305,92.7387,92.7754,10359.0
2016-06-06 10:00:00,101.17,101.21,101.07,101.07,5678.0,92.8029,92.8396,92.7112,92.7112,5678.0
2016-06-06 10:05:00,101.09,101.11,100.95,100.95,3163.0,92.7295,92.7479,92.6011,92.6011,3163.0
2016-06-06 10:10:00,100.99,100.99,100.79,100.79,3463.0,92.6378,92.6378,92.4544,92.4544,3463.0
2016-06-06 10:15:00,100.83,100.89,100.83,100.85,2750.0,92.4911,92.5461,92.4911,92.5094,2750.0
2016-06-06 10:20:00,100.82,100.84,100.73,100.73,3698.0,92.4819,92.5002,92.3993,92.3993,3698.0
2016-06-06 10:25:00,100.76,100.76,100.61,100.67,3750.0,92.4268,92.4268,92.2892,92.3443,3750.0
2016-06-06 10:30:00,100.68,100.78,100.68,100.72,3946.0,92.3535,92.4452,92.3535,92.3901,3946.0
2016-06-06 10:35:00,100.71,100.74,100.67,100.73,5200.0,92.381,92.4085,92.3443,92.3993,5200.0
2016-06-06 10:40:00,100.64,100.71,100.63,100.66,6383.0,92.3168,92.381,92.3076,92.3351,6383.0
2016-06-06 10:45:00,100.67,100.67,100.61,100.61,2689.0,92.3443,92.3443,92.2892,92.2892,2689.0
2016-06-06 10:50:00,100.59,100.6,100.56,100.56,4442.0,92.2709,92.2801,92.2434,92.2434,4442.0
2016-06-06 10:55:00,100.57,100.62,100.56,100.61,7351.0,92.2526,92.2984,92.2434,92.2892,7351.0
2016-06-06 11:00:00,100.61,100.66,100.61,100.64,2995.0,92.2892,92.3351,92.2892,92.3168,2995.0
2016-06-06 11:05:00,100.64,100.66,100.59,100.66,6113.0,92.3168,92.3351,92.2709,92.3351,6113.0
2016-06-06 11:10:00,100.63,100.65,100.62,100.63,1900.0,92.3076,92.3259,92.2984,92.3076,1900.0
2016-06-06 11:15:00,100.63,100.63,100.59,100.59,2850.0,92.3076,92.3076,92.2709,92.2709,2850.0
2016-06-06 11:20:00,100.57,100.63,100.52,100.55,4000.0,92.2526,92.3076,92.2067,92.2342,4000.0
2016-06-06 11:25:00,100.56,100.58,100.38,100.38,6800.0,92.2434,92.2617,92.0783,92.0783,6800.0
2016-06-06 11:30:00,100.38,100.4,100.34,100.4,11852.0,92.0783,92.0966,92.0416,92.0966,11852.0
2016-06-06 11:35:00,100.37,100.37,100.25,100.27,6700.0,92.0691,92.0691,91.959,91.9774,6700.0
2016-06-06 11:40:00,100.3,100.3,100.25,100.27,800.0,92.0049,92.0049,91.959,91.9774,800.0
2016-06-06 11:45:00,100.31,100.32,100.31,100.32,800.0,92.0141,92.0232,92.0141,92.0232,800.0
2016-06-06 11:50:00,100.34,100.41,100.32,100.4,2600.0,92.0416,92.1058,92.0232,92.0966,2600.0
2016-06-06 11:55:00,100.38,100.44,100.33,100.33,500.0,92.0783,92.1333,92.0324,92.0324,500.0
2016-06-06 12:00:00,100.36,100.36,100.33,100.33,752.0,92.0599,92.0599,92.0324,92.0324,752.0
2016-06-06 12:05:00,100.31,100.31,100.13,100.18,3600.0,92.0141,92.0141,91.8489,91.8948,3600.0
2016-06-06 12:10:00,100.14,100.14,100.05,100.08,2100.0,91.8581,91.8581,91.7756,91.8031,2100.0
2016-06-06 12:15:00,100.06,100.09,100.03,100.03,2328.0,91.7847,91.8123,91.7572,91.7572,2328.0
2016-06-06 12:20:00,100.06,100.09,100.05,100.09,2397.0,91.7847,91.8123,91.7756,91.8123,2397.0
2016-06-06 12:25:00,100.07,100.1,100.02,100.02,1300.0,91.7939,91.8214,91.748,91.748,1300.0
2016-06-06 12:30:00,100.02,100.19,100.0,100.15,7315.0,91.748,91.904,91.7297,91.8673,7315.0
2016-06-06 12:35:00,100.16,100.25,100.16,100.25,1450.0,91.8765,91.959,91.8765,91.959,1450.0
2016-06-06 12:40:00,100.22,100.31,100.22,100.31,5628.0,91.9315,92.0141,91.9315,92.0141,5628.0
2016-06-06 12:45:00,100.32,100.32,100.2,100.2,1500.0,92.0232,92.0232,91.9132,91.9132,1500.0
2016-06-06 12:50:00,100.17,100.18,100.08,100.15,6964.0,91.8856,91.8948,91.8031,91.8673,6964.0
2016-06-06 12:55:00,100.13,100.22,100.06,100.21,5566.0,91.8489,91.9315,91.7847,91.9223,5566.0
2016-06-06 13:00:00,100.19,100.21,100.14,100.2,2049.0,91.904,91.9223,91.8581,91.9132,2049.0
2016-06-06 13:05:00,100.22,100.33,100.21,100.29,3590.0,91.9315,92.0324,91.9223,91.9957,3590.0
2016-06-06 13:10:00,100.32,100.36,100.26,100.31,2900.0,92.0232,92.0599,91.9682,92.0141,2900.0
2016-06-06 13:15:00,100.28,100.36,100.28,100.34,638.0,91.9865,92.0599,91.9865,92.0416,638.0
2016-06-06 13:20:00,100.34,100.4,100.32,100.36,1700.0,92.0416,92.0966,92.0232,92.0599,1700.0
2016-06-06 13:25:00,100.38,100.4,100.37,100.38,700.0,92.0783,92.0966,92.0691,92.0783,700.0
2016-06-06 13:30:00,100.39,100.39,100.31,100.34,900.0,92.0874,92.0874,92.0141,92.0416,900.0
2016-06-06 13:35:00,100.34,100.35,100.31,100.32,958.0,92.0416,92.0507,92.0141,92.0232,958.0
2016-06-06 13:40:00,100.31,100.31,100.26,100.29,900.0,92.0141,92.0141,91.9682,91.9957,900.0
2016-06-06 13:45:00,100.3,100.34,100.27,100.33,2300.0,92.0049,92.0416,91.9774,92.0324,2300.0
2016-06-06 13:50:00,100.32,100.42,100.31,100.42,1767.0,92.0232,92.115,92.0141,92.115,1767.0
2016-06-06 13:55:00,100.43,100.46,100.38,100.44,1300.0,92.1241,92.1517,92.0783,92.1333,1300.0
2016-06-06 14:00:00,100.42,100.46,100.42,100.46,1100.0,92.115,92.1517,92.115,92.1517,1100.0
2016-06-06 14:05:00,100.45,100.47,100.43,100.46,1800.0,92.1425,92.1608,92.1241,92.1517,1800.0
2016-06-06 14:10:00,100.47,100.5,100.46,100.5,4680.0,92.1608,92.1883,92.1517,92.1883,4680.0
2016-06-06 14:15:00,100.48,100.54,100.46,100.51,3350.0,92.17,92.225,92.1517,92.1975,3350.0
2016-06-06 14:20:00,100.51,100.54,100.51,100.52,1600.0,92.1975,92.225,92.1975,92.2067,1600.0
2016-06-06 14:25:00,100.54,100.57,100.52,100.52,5260.0,92.225,92.2526,92.2067,92.2067,5260.0
2016-06-06 14:30:00,100.53,100.54,100.4,100.45,11073.0,92.2159,92.225,92.0966,92.1425,11073.0
2016-06-06 14:35:00,100.48,100.5,100.46,100.5,1705.0,92.17,92.1883,92.1517,92.1883,1705.0
2016-06-06 14:40:00,100.52,100.56,100.5,100.51,2000.0,92.2067,92.2434,92.1883,92.1975,2000.0
2016-06-06 14:45:00,100.49,100.56,100.49,100.56,1645.0,92.1792,92.2434,92.1792,92.2434,1645.0
2016-06-06 14:50:00,100.54,100.58,100.54,100.58,1612.0,92.225,92.2617,92.225,92.2617,1612.0
2016-06-06 14:55:00,100.58,100.58,100.53,100.57,1800.0,92.2617,92.2617,92.2159,92.2526,1800.0
2016-06-06 15:00:00,100.59,100.61,100.58,100.61,4764.0,92.2709,92.2892,92.2617,92.2892,4764.0
2016-06-06 15:05:00,100.6,100.6,100.5,100.51,8131.0,92.2801,92.2801,92.1883,92.1975,8131.0
2016-06-06 15:10:00,100.56,100.57,100.51,100.53,3628.0,92.2434,92.2526,92.1975,92.2159,3628.0
2016-06-06 15:15:00,100.53,100.54,100.51,100.54,4509.0,92.2159,92.225,92.1975,92.225,4509.0
2016-06-06 15:20:00,100.53,100.53,100.45,100.5,8882.0,92.2159,92.2159,92.1425,92.1883,8882.0
2016-06-06 15:25:00,100.49,100.51,100.43,100.45,4912.0,92.1792,92.1975,92.1241,92.1425,4912.0
2016-06-06 15:30:00,100.49,100.49,100.44,100.46,10942.0,92.1792,92.1792,92.1333,92.1517,10942.0
2016-06-06 15:35:00,100.46,100.46,100.36,100.37,6103.0,92.1517,92.1517,92.0599,92.0691,6103.0
2016-06-06 15:40:00,100.35,100.37,100.31,100.33,6000.0,92.0507,92.0691,92.0141,92.0324,6000.0
2016-06-06 15:45:00,100.31,100.31,100.19,100.2,10749.0,92.0141,92.0141,91.904,91.9132,10749.0
2016-06-06 15:50:00,100.2,100.22,100.11,100.11,10598.0,91.9132,91.9315,91.8306,91.8306,10598.0
2016-06-06 15:55:00,100.1,100.14,100.03,100.08,17773.0,91.8214,91.8581,91.7572,91.8031,17773.0
2016-06-07 09:30:00,101.17,101.17,101.0,101.09,21612.0,92.8029,92.8029,92.647,92.7295,21612.0
2016-06-07 09:35:00,101.1,101.13,100.95,100.95,13233.0,92.7387,92.7662,92.6011,92.6011,13233.0
2016-06-07 09:40:00,100.92,100.98,100.89,100.89,7100.0,92.5736,92.6286,92.5461,92.5461,7100.0
2016-06-07 09:45:00,100.99,101.06,100.95,101.0,12405.0,92.6378,92.702,92.6011,92.647,12405.0
2016-06-07 09:50:00,101.03,101.07,100.99,101.03,900.0,92.6745,92.7112,92.6378,92.6745,900.0
2016-06-07 09:55:00,101.04,101.06,100.96,101.04,1200.0,92.6837,92.702,92.6103,92.6837,1200.0
2016-06-07 10:00:00,101.04,101.14,101.02,101.1,6234.0,92.6837,92.7754,92.6653,92.7387,6234.0
2016-06-07 10:05:00,101.12,101.23,101.07,101.23,3314.0,92.7571,92.858,92.7112,92.858,3314.0
2016-06-07 10:10:00,101.24,101.25,101.22,101.22,1600.0,92.8671,92.8763,92.8488,92.8488,1600.0
2016-06-07 10:15:00,101.25,101.25,101.19,101.24,2584.0,92.8763,92.8763,92.8213,92.8671,2584.0
2016-06-07 10:20:00,101.23,101.25,101.14,101.14,1300.0,92.858,92.8763,92.7754,92.7754,1300.0
2016-06-07 10:25:00,101.15,101.18,101.15,101.18,954.0,92.7846,92.8121,92.7846,92.8121,954.0
2016-06-07 10:30:00,101.16,101.16,101.03,101.03,2797.0,92.7938,92.7938,92.6745,92.6745,2797.0
2016-06-07 10:35:00,101.03,101.05,101.01,101.05,500.0,92.6745,92.6929,92.6562,92.6929,500.0
2016-06-07 10:40:00,101.03,101.1,101.02,101.05,3091.0,92.6745,92.7387,92.6653,92.6929,3091.0
2016-06-07 10:45:00,101.08,101.09,100.98,100.98,3219.0,92.7204,92.7295,92.6286,92.6286,3219.0
2016-06-07 10:50:00,100.97,100.97,100.89,100.89,1085.0,92.6195,92.6195,92.5461,92.5461,1085.0
2016-06-07 10:55:00,100.94,100.94,100.87,100.9,2523.0,92.592,92.592,92.5277,92.5553,2523.0
2016-06-07 11:00:00,100.88,100.88,100.82,100.84,1200.0,92.5369,92.5369,92.4819,92.5002,1200.0
2016-06-07 11:05:00,100.9,100.96,100.9,100.96,2082.0,92.5553,92.6103,92.5553,92.6103,2082.0
2016-06-07 11:10:00,100.97,100.98,100.89,100.89,2258.0,92.6195,92.6286,92.5461,92.5461,2258.0
2016-06-07 11:15:00,100.9,101.05,100.9,101.03,6458.0,92.5553,92.6929,92.5553,92.6745,6458.0
2016-06-07 11:20:00,101.05,101.06,101.01,101.01,5261.0,92.6929,92.702,92.6562,92.6562,5261.0
2016-06-07 11:25:00,101.01,101.03,100.94,100.99,5870.0,92.6562,92.6745,92.592,92.6378,5870.0
2016-06-07 11:30:00,101.02,101.17,100.89,100.89,79735.0,92.6653,92.8029,92.5461,92.5461,79735.0
2016-06-07 11:35:00,100.95,100.99,100.9,100.94,10600.0,92.6011,92.6378,92.5553,92.592,10600.0
2016-06-07 11:40:00,100.94,100.94,100.89,100.94,2120.0,92.592,92.592,92.5461,92.592,2120.0
2016-06-07 11:45:00,101.0,101.0,100.88,100.91,1407.0,92.647,92.647,92.5369,92.5644,1407.0
2016-06-07 11:50:00,100.9,100.93,100.87,100.89,4075.0,92.5553,92.5828,92.5277,92.5461,4075.0
2016-06-07 11:55:00,100.88,100.89,100.77,100.77,1399.0,92.5369,92.5461,92.436,92.436,1399.0
2016-06-07 12:00:00,100.81,100.85,100.81,100.84,300.0,92.4727,92.5094,92.4727,92.5002,300.0
2016-06-07 12:05:00,100.85,100.92,100.85,100.92,1702.0,92.5094,92.5736,92.5094,92.5736,1702.0
2016-06-07 12:10:00,100.9,100.9,100.85,100.87,500.0,92.5553,92.5553,92.5094,92.5277,500.0
2016-06-07 12:15:00,100.79,100.8,100.77,100.77,500.0,92.4544,92.4635,92.436,92.436,500.0
2016-06-07 12:20:00,100.83,100.83,100.8,100.8,200.0,92.4911,92.4911,92.4635,92.4635,200.0
2016-06-07 12:25:00,100.74,100.74,100.66,100.69,496.0,92.4085,92.4085,92.3351,92.3626,496.0
2016-06-07 12:30:00,100.67,100.68,100.67,100.67,360.0,92.3443,92.3535,92.3443,92.3443,360.0
2016-06-07 12:35:00,100.66,100.7,100.66,100.7,800.0,92.3351,92.3718,92.3351,92.3718,800.0
2016-06-07 12:40:00,100.8,100.81,100.72,100.74,1300.0,92.4635,92.4727,92.3901,92.4085,1300.0
2016-06-07 12:45:00,100.73,100.73,100.73,100.73,100.0,92.3993,92.3993,92.3993,92.3993,100.0
2016-06-07 12:50:00,100.74,100.74,100.68,100.71,300.0,92.4085,92.4085,92.3535,92.381,300.0
2016-06-07 12:55:00,100.72,100.72,100.72,100.72,100.0,92.3901,92.3901,92.3901,92.3901,100.0
2016-06-07 13:00:00,100.78,100.8,100.75,100.8,1155.0,92.4452,92.4635,92.4177,92.4635,1155.0
2016-06-07 13:05:00,100.84,100.85,100.84,100.85,200.0,92.5002,92.5094,92.5002,92.5094,200.0
2016-06-07 13:10:00,100.8,100.8,100.78,100.78,300.0,92.4635,92.4635,92.4452,92.4452,300.0
2016-06-07 13:15:00,100.8,100.92,100.78,100.91,1700.0,92.4635,92.5736,92.4452,92.5644,1700.0
2016-06-07 13:20:00,100.95,100.95,100.95,100.95,100.0,92.6011,92.6011,92.6011,92.6011,100.0
2016-06-07 13:25:00,100.94,100.94,100.94,100.94,1000.0,92.592,92.592,92.592,92.592,1000.0
2016-06-07 13:30:00,100.94,100.98,100.94,100.98,652.0,92.592,92.6286,92.592,92.6286,652.0
2016-06-07 13:35:00,100.97,100.97,100.93,100.93,1093.0,92.6195,92.6195,92.5828,92.5828,1093.0
2016-06-07 13:40:00,100.93,100.94,100.91,100.94,1700.0,92.5828,92.592,92.5644,92.592,1700.0
2016-06-07 13:45:00,100.94,100.97,100.91,100.95,1600.0,92.592,92.6195,92.5644,92.6011,1600.0
2016-06-07 13:50:00,100.93,100.97,100.92,100.97,1450.0,92.5828,92.6195,92.5736,92.6195,1450.0
2016-06-07 13:55:00,101.0,101.0,100.95,100.96,400.0,92.647,92.647,92.6011,92.6103,400.0
2016-06-07 14:00:00,101.0,101.12,100.98,101.12,3900.0,92.647,92.7571,92.6286,92.7571,3900.0
2016-06-07 14:05:00,101.13,101.24,101.1,101.22,4100.0,92.7662,92.8671,92.7387,92.8488,4100.0
2016-06-07 14:10:00,101.22,101.29,101.21,101.27,4197.0,92.8488,92.913,92.8396,92.8947,4197.0
2016-06-07 14:15:00,101.26,101.29,101.24,101.28,2118.0,92.8855,92.913,92.8671,92.9038,2118.0
2016-06-07 14:20:00,101.29,101.3,101.28,101.3,1600.0,92.913,92.9222,92.9038,92.9222,1600.0
2016-06-07 14:25:00,101.3,101.34,101.3,101.31,1500.0,92.9222,92.9589,92.9222,92.9314,1500.0
2016-06-07 14:30:00,101.29,101.36,101.29,101.36,4961.0,92.913,92.9772,92.913,92.9772,4961.0
2016-06-07 14:35:00,101.34,101.35,101.28,101.3,3885.0,92.9589,92.968,92.9038,92.9222,3885.0
2016-06-07 14:40:00,101.31,101.33,101.3,101.31,3727.0,92.9314,92.9497,92.9222,92.9314,3727.0
2016-06-07 14:45:00,101.31,101.33,101.27,101.28,5059.0,92.9314,92.9497,92.8947,92.9038,5059.0
2016-06-07 14:50:00,101.3,101.32,101.3,101.32,700.0,92.9222,92.9405,92.9222,92.9405,700.0
2016-06-07 14:55:00,101.32,101.33,101.31,101.31,1300.0,92.9405,92.9497,92.9314,92.9314,1300.0
2016-06-07 15:00:00,101.28,101.36,101.28,101.36,11899.0,92.9038,92.9772,92.9038,92.9772,11899.0
2016-06-07 15:05:00,101.36,101.38,101.33,101.34,9740.0,92.9772,92.9956,92.9497,92.9589,9740.0
2016-06-07 15:10:00,101.36,101.36,101.28,101.31,3600.0,92.9772,92.9772,92.9038,92.9314,3600.0
2016-06-07 15:15:00,101.25,101.29,101.25,101.29,3900.0,92.8763,92.913,92.8763,92.913,3900.0
2016-06-07 15:20:00,101.28,101.29,101.23,101.25,2700.0,92.9038,92.913,92.858,92.8763,2700.0
2016-06-07 15:25:00,101.23,101.3,101.22,101.22,4031.0,92.858,92.9222,92.8488,92.8488,4031.0
2016-06-07 15:30:00,101.24,101.31,101.24,101.31,5292.0,92.8671,92.9314,92.8671,92.9314,5292.0
2016-06-07 15:35:00,101.3,101.31,101.27,101.3,7145.0,92.9222,92.9314,92.8947,92.9222,7145.0
2016-06-07 15:40:00,101.29,101.29,101.19,101.2,6100.0,92.913,92.913,92.8213,92.8305,6100.0
2016-06-07 15:45:00,101.21,101.25,101.18,101.18,6000.0,92.8396,92.8763,92.8121,92.8121,6000.0
2016-06-07 15:50:00,101.2,101.23,101.15,101.15,12074.0,92.8305,92.858,92.7846,92.7846,12074.0
2016-06-07 15:55:00,101.15,101.19,101.11,101.18,18843.0,92.7846,92.8213,92.7479,92.8121,18843.0
2016-06-08 09:30:00,100.85,101.07,100.84,101.03,19980.0,92.5094,92.7112,92.5002,92.6745,19980.0
2016-06-08 09:35:00,101.04,101.06,100.87,100.9,7573.0,92.6837,92.702,92.5277,92.5553,7573.0
2016-06-08 09:40:00,100.89,100.98,100.88,100.88,11952.0,92.5461,92.6286,92.5369,92.5369,11952.0
2016-06-08 09:45:00,100.87,100.94,100.85,100.91,6901.0,92.5277,92.592,92.5094,92.5644,6901.0
2016-06-08 09:50:00,100.89,100.89,100.85,100.87,2800.0,92.5461,92.5461,92.5094,92.5277,2800.0
2016-06-08 09:55:00,100.86,100.89,100.82,100.88,2249.0,92.5186,92.5461,92.4819,92.5369,2249.0
2016-06-08 10:00:00,100.85,100.85,100.78,100.8,19357.0,92.5094,92.5094,92.4452,92.4635,19357.0
2016-06-08 10:05:00,100.81,100.81,100.75,100.77,4487.0,92.4727,92.4727,92.4177,92.436,4487.0
2016-06-08 10:10:00,100.75,100.75,100.58,100.59,5839.0,92.4177,92.4177,92.2617,92.2709,5839.0
2016-06-08 10:15:00,100.57,100.58,100.39,100.49,3681.0,92.2526,92.2617,92.0874,92.1792,3681.0
2016-06-08 10:20:00,100.47,100.51,100.4,100.4,1100.0,92.1608,92.1975,92.0966,92.0966,1100.0
2016-06-08 10:25:00,100.44,100.46,100.35,100.35,3059.0,92.1333,92.1517,92.0507,92.0507,3059.0
2016-06-08 10:30:00,100.34,100.48,100.34,100.48,2372.0,92.0416,92.17,92.0416,92.17,2372.0
2016-06-08 10:35:00,100.47,100.54,100.42,100.51,1100.0,92.1608,92.225,92.115,92.1975,1100.0
2016-06-08 10:40:00,100.5,100.53,100.45,100.53,1591.0,92.1883,92.2159,92.1425,92.2159,1591.0
2016-06-08 10:45:00,100.54,100.61,100.53,100.55,2110.0,92.225,92.2892,92.2159,92.2342,2110.0
2016-06-08 10:50:00,100.53,100.54,100.48,100.5,3048.0,92.2159,92.225,92.17,92.1883,3048.0
2016-06-08 10:55:00,100.48,100.49,100.43,100.43,3293.0,92.17,92.1792,92.1241,92.1241,3293.0
2016-06-08 11:00:00,100.43,100.48,100.42,100.45,2216.0,92.1241,92.17,92.115,92.1425,2216.0
2016-06-08 11:05:00,100.41,100.42,100.36,100.42,1350.0,92.1058,92.115,92.0599,92.115,1350.0
2016-06-08 11:10:00,100.45,100.63,100.45,100.63,3684.0,92.1425,92.3076,92.1425,92.3076,3684.0
2016-06-08 11:15:00,100.62,100.62,100.55,100.55,750.0,92.2984,92.2984,92.2342,92.2342,750.0
2016-06-08 11:20:00,100.52,100.54,100.48,100.51,1831.0,92.2067,92.225,92.17,92.1975,1831.0
2016-06-08 11:25:00,100.49,100.6,100.49,100.6,1338.0,92.1792,92.2801,92.1792,92.2801,1338.0
2016-06-08 11:30:00,100.67,100.8,100.67,100.74,5020.0,92.3443,92.4635,92.3443,92.4085,5020.0
2016-06-08 11:35:00,100.73,100.74,100.66,100.68,7695.0,92.3993,92.4085,92.3351,92.3535,7695.0
2016-06-08 11:40:00,100.75,100.8,100.75,100.79,400.0,92.4177,92.4635,92.4177,92.4544,400.0
2016-06-08 11:45:00,100.82,100.82,100.78,100.78,2083.0,92.4819,92.4819,92.4452,92.4452,2083.0
2016-06-08 11:50:00,100.8,100.8,100.75,100.75,700.0,92.4635,92.4635,92.4177,92.4177,700.0
2016-06-08 11:55:00,100.76,100.81,100.76,100.81,400.0,92.4268,92.4727,92.4268,92.4727,400.0
2016-06-08 12:00:00,100.77,100.83,100.72,100.83,1550.0,92.436,92.4911,92.3901,92.4911,1550.0
2016-06-08 12:05:00,100.83,100.91,100.83,100.88,600.0,92.4911,92.5644,92.4911,92.5369,600.0
2016-06-08 12:10:00,100.97,101.06,100.97,101.06,2856.0,92.6195,92.702,92.6195,92.702,2856.0
2016-06-08 12:15:00,101.05,101.07,101.03,101.05,2490.0,92.6929,92.7112,92.6745,92.6929,2490.0
2016-06-08 12:20:00,101.07,101.16,101.07,101.14,2570.0,92.7112,92.7938,92.7112,92.7754,2570.0
2016-06-08 12:25:00,101.11,101.11,101.02,101.04,1101.0,92.7479,92.7479,92.6653,92.6837,1101.0
2016-06-08 12:30:00,101.09,101.09,101.01,101.01,1400.0,92.7295,92.7295,92.6562,92.6562,1400.0
2016-06-08 12:35:00,101.03,101.04,100.98,101.02,1200.0,92.6745,92.6837,92.6286,92.6653,1200.0
2016-06-08 12:40:00,101.02,101.02,100.95,100.96,950.0,92.6653,92.6653,92.6011,92.6103,950.0
2016-06-08 12:45:00,100.98,101.02,100.98,100.99,400.0,92.6286,92.6653,92.6286,92.6378,400.0
2016-06-08 12:50:00,101.02,101.02,100.99,101.01,900.0,92.6653,92.6653,92.6378,92.6562,900.0
2016-06-08 12:55:00,101.0,101.04,100.97,101.03,600.0,92.647,92.6837,92.6195,92.6745,600.0
2016-06-08 13:00:00,101.03,101.04,100.99,101.03,1700.0,92.6745,92.6837,92.6378,92.6745,1700.0
2016-06-08 13:05:00,101.0,101.02,100.98,101.02,918.0,92.647,92.6653,92.6286,92.6653,918.0
2016-06-08 13:10:00,101.02,101.07,101.01,101.06,1991.0,92.6653,92.7112,92.6562,92.702,1991.0
2016-06-08 13:15:00,101.09,101.09,101.05,101.07,3639.0,92.7295,92.7295,92.6929,92.7112,3639.0
2016-06-08 13:20:00,101.05,101.05,101.0,101.04,1600.0,92.6929,92.6929,92.647,92.6837,1600.0
2016-06-08 13:25:00,101.01,101.03,100.99,101.01,2249.0,92.6562,92.6745,92.6378,92.6562,2249.0
2016-06-08 13:30:00,101.01,101.02,100.97,101.0,800.0,92.6562,92.6653,92.6195,92.647,800.0
2016-06-08 13:35:00,101.04,101.04,101.0,101.01,700.0,92.6837,92.6837,92.647,92.6562,700.0
2016-06-08 13:40:00,101.01,101.01,101.0,101.01,1000.0,92.6562,92.6562,92.647,92.6562,1000.0
2016-06-08 13:45:00,101.01,101.01,100.98,100.99,2568.0,92.6562,92.6562,92.6286,92.6378,2568.0
2016-06-08 13:50:00,101.0,101.04,100.98,101.02,1600.0,92.647,92.6837,92.6286,92.6653,1600.0
2016-06-08 13:55:00,101.02,101.02,101.01,101.02,1500.0,92.6653,92.6653,92.6562,92.6653,1500.0
2016-06-08 14:00:00,101.01,101.05,100.99,101.03,2900.0,92.6562,92.6929,92.6378,92.6745,2900.0
2016-06-08 14:05:00,101.0,101.0,100.97,100.97,1100.0,92.647,92.647,92.6195,92.6195,1100.0
2016-06-08 14:10:00,100.97,100.97,100.97,100.97,700.0,92.6195,92.6195,92.6195,92.6195,700.0
2016-06-08 14:15:00,100.98,101.05,100.98,101.03,2376.0,92.6286,92.6929,92.6286,92.6745,2376.0
2016-06-08 14:20:00,101.04,101.08,101.04,101.06,1300.0,92.6837,92.7204,92.6837,92.702,1300.0
2016-06-08 14:25:00,101.09,101.13,101.07,101.13,1600.0,92.7295,92.7662,92.7112,92.7662,1600.0
2016-06-08 14:30:00,101.15,101.19,101.1,101.16,4277.0,92.7846,92.8213,92.7387,92.7938,4277.0
2016-06-08 14:35:00,101.14,101.16,101.14,101.16,700.0,92.7754,92.7938,92.7754,92.7938,700.0
2016-06-08 14:40:00,101.15,101.19,101.14,101.17,3575.0,92.7846,92.8213,92.7754,92.8029,3575.0
2016-06-08 14:45:00,101.14,101.22,101.14,101.15,2710.0,92.7754,92.8488,92.7754,92.7846,2710.0
2016-06-08 14:50:00,101.19,101.2,101.18,101.2,900.0,92.8213,92.8305,92.8121,92.8305,900.0
2016-06-08 14:55:00,101.21,101.23,101.18,101.2,3200.0,92.8396,92.858,92.8121,92.8305,3200.0
2016-06-08 15:00:00,101.2,101.22,101.17,101.2,1688.0,92.8305,92.8488,92.8029,92.8305,1688.0
2016-06-08 15:05:00,101.16,101.16,101.13,101.13,2300.0,92.7938,92.7938,92.7662,92.7662,2300.0
2016-06-08 15:10:00,101.14,101.18,101.13,101.18,3657.0,92.7754,92.8121,92.7662,92.8121,3657.0
2016-06-08 15:15:00,101.16,101.16,101.11,101.15,2200.0,92.7938,92.7938,92.7479,92.7846,2200.0
2016-06-08 15:20:00,101.13,101.13,101.06,101.12,4792.0,92.7662,92.7662,92.702,92.7571,4792.0
2016-06-08 15:25:00,101.13,101.18,101.12,101.15,2000.0,92.7662,92.8121,92.7571,92.7846,2000.0
2016-06-08 15:30:00,101.15,101.15,101.0,101.05,14727.0,92.7846,92.7846,92.647,92.6929,14727.0
2016-06-08 15:35:00,101.08,101.08,101.04,101.06,4450.0,92.7204,92.7204,92.6837,92.702,4450.0
2016-06-08 15:40:00,101.09,101.1,101.06,101.08,5075.0,92.7295,92.7387,92.702,92.7204,5075.0
2016-06-08 15:45:00,101.07,101.15,101.07,101.14,6900.0,92.7112,92.7846,92.7112,92.7754,6900.0
2016-06-08 15:50:00,101.16,101.18,101.04,101.05,14744.0,92.7938,92.8121,92.6837,92.6929,14744.0
2016-06-08 15:55:00,101.05,101.1,101.05,101.09,14877.0,92.6929,92.7387,92.6929,92.7295,14877.0
2016-06-09 09:30:00,99.46,99.84,99.4,99.71,19333.0,91.2344,91.5829,91.1793,91.4637,19333.0
2016-06-09 09:35:00,99.66,99.68,99.58,99.65,13598.0,91.4178,91.4362,91.3444,91.4086,13598.0
2016-06-09 09:40:00,99.7,99.95,99.7,99.73,10723.0,91.4545,91.6838,91.4545,91.482,10723.0
2016-06-09 09:45:00,99.74,99.84,99.71,99.78,7288.0,91.4912,91.5829,91.4637,91.5279,7288.0
2016-06-09 09:50:00,99.84,99.9,99.76,99.76,3373.0,91.5829,91.638,91.5095,91.5095,3373.0
2016-06-09 09:55:00,99.8,99.81,99.71,99.78,23749.0,91.5462,91.5554,91.4637,91.5279,23749.0
2016-06-09 10:00:00,99.77,99.77,99.6,99.6,5400.0,91.5187,91.5187,91.3628,91.3628,5400.0
2016-06-09 10:05:00,99.59,99.69,99.59,99.65,4590.0,91.3536,91.4453,91.3536,91.4086,4590.0
2016-06-09 10:10:00,99.64,99.66,99.55,99.55,13732.0,91.3995,91.4178,91.3169,91.3169,13732.0
2016-06-09 10:15:00,99.56,99.63,99.51,99.55,14093.0,91.3261,91.3903,91.2802,91.3169,14093.0
2016-06-09 10:20:00,99.52,99.62,99.52,99.58,4528.0,91.2894,91.3811,91.2894,91.3444,4528.0
2016-06-09 10:25:00,99.62,99.62,99.5,99.51,10691.0,91.3811,91.3811,91.271,91.2802,10691.0
2016-06-09 10:30:00,99.53,99.54,99.4,99.45,4660.0,91.2986,91.3077,91.1793,91.2252,4660.0
2016-06-09 10:35:00,99.44,99.51,99.42,99.46,1979.0,91.216,91.2802,91.1977,91.2344,1979.0
2016-06-09 10:40:00,99.44,99.57,99.42,99.57,3906.0,91.216,91.3353,91.1977,91.3353,3906.0
2016-06-09 10:45:00,99.56,99.71,99.56,99.71,1750.0,91.3261,91.4637,91.3261,91.4637,1750.0
2016-06-09 10:50:00,99.68,99.76,99.68,99.74,5792.0,91.4362,91.5095,91.4362,91.4912,5792.0
2016-06-09 10:55:00,99.79,99.95,99.77,99.9,6847.0,91.5371,91.6838,91.5187,91.638,6847.0
2016-06-09 11:00:00,99.89,99.98,99.89,99.95,2950.0,91.6288,91.7113,91.6288,91.6838,2950.0
2016-06-09 11:05:00,99.99,100.02,99.94,99.94,4136.0,91.7205,91.748,91.6747,91.6747,4136.0
2016-06-09 11:10:00,99.98,100.11,99.97,100.1,12928.0,91.7113,91.8306,91.7022,91.8214,12928.0
2016-06-09 11:15:00,100.11,100.19,100.11,100.14,7418.0,91.8306,91.904,91.8306,91.8581,7418.0
2016-06-09 11:20:00,100.13,100.2,100.13,100.18,6639.0,91.8489,91.9132,91.8489,91.8948,6639.0
2016-06-09 11:25:00,100.16,100.17,100.04,100.1,7949.0,91.8765,91.8856,91.7664,91.8214,7949.0
2016-06-09 11:30:00,100.08,100.08,100.05,100.07,900.0,91.8031,91.8031,91.7756,91.7939,900.0
2016-06-09 11:35:00,100.08,100.23,100.06,100.23,4600.0,91.8031,91.9407,91.7847,91.9407,4600.0
2016-06-09 11:40:00,100.24,100.28,100.22,100.22,900.0,91.9498,91.9865,91.9315,91.9315,900.0
2016-06-09 11:45:00,100.19,100.19,100.16,100.16,500.0,91.904,91.904,91.8765,91.8765,500.0
2016-06-09 11:50:00,100.16,100.25,100.13,100.16,3676.0,91.8765,91.959,91.8489,91.8765,3676.0
2016-06-09 11:55:00,100.15,100.18,100.15,100.18,1000.0,91.8673,91.8948,91.8673,91.8948,1000.0
2016-06-09 12:00:00,100.15,100.17,100.12,100.14,3811.0,91.8673,91.8856,91.8398,91.8581,3811.0
2016-06-09 12:05:00,100.13,100.13,100.09,100.12,1570.0,91.8489,91.8489,91.8123,91.8398,1570.0
2016-06-09 12:10:00,100.15,100.22,100.12,100.15,10080.0,91.8673,91.9315,91.8398,91.8673,10080.0
2016-06-09 12:15:00,100.15,100.19,100.14,100.15,3000.0,91.8673,91.904,91.8581,91.8673,3000.0
2016-06-09 12:20:00,100.15,100.18,100.13,100.16,5900.0,91.8673,91.8948,91.8489,91.8765,5900.0
2016-06-09 12:25:00,100.15,100.2,100.15,100.17,2700.0,91.8673,91.9132,91.8673,91.8856,2700.0
2016-06-09 12:30:00,100.2,100.24,100.2,100.24,3170.0,91.9132,91.9498,91.9132,91.9498,3170.0
2016-06-09 12:35:00,100.22,100.25,100.18,100.18,2300.0,91.9315,91.959,91.8948,91.8948,2300.0
2016-06-09 12:40:00,100.17,100.2,100.15,100.15,2310.0,91.8856,91.9132,91.8673,91.8673,2310.0
2016-06-09 12:45:00,100.15,100.19,100.14,100.17,1900.0,91.8673,91.904,91.8581,91.8856,1900.0
2016-06-09 12:50:00,100.17,100.17,100.14,100.17,1300.0,91.8856,91.8856,91.8581,91.8856,1300.0
2016-06-09 12:55:00,100.21,100.21,100.14,100.15,2900.0,91.9223,91.9223,91.8581,91.8673,2900.0
2016-06-09 13:00:00,100.16,100.16,100.13,100.15,2200.0,91.8765,91.8765,91.8489,91.8673,2200.0
2016-06-09 13:05:00,100.17,100.18,100.15,100.15,1071.0,91.8856,91.8948,91.8673,91.8673,1071.0
2016-06-09 13:10:00,100.15,100.21,100.15,100.21,1600.0,91.8673,91.9223,91.8673,91.9223,1600.0
2016-06-09 13:15:00,100.19,100.34,100.19,100.28,1700.0,91.904,92.0416,91.904,91.9865,1700.0
2016-06-09 13:20:00,100.29,100.36,100.29,100.32,700.0,91.9957,92.0599,91.9957,92.0232,700.0
2016-06-09 13:25:00,100.3,100.3,100.28,100.28,1090.0,92.0049,92.0049,91.9865,91.9865,1090.0
2016-06-09 13:30:00,100.24,100.3,100.24,100.28,700.0,91.9498,92.0049,91.9498,91.9865,700.0
2016-06-09 13:35:00,100.28,100.29,100.22,100.27,1702.0,91.9865,91.9957,91.9315,91.9774,1702.0
2016-06-09 13:40:00,100.23,100.23,100.23,100.23,508.0,91.9407,91.9407,91.9407,91.9407,508.0
2016-06-09 13:45:00,100.23,100.26,100.2,100.2,714.0,91.9407,91.9682,91.9132,91.9132,714.0
2016-06-09 13:50:00,100.17,100.22,100.1,100.1,600.0,91.8856,91.9315,91.8214,91.8214,600.0
2016-06-09 13:55:00,100.12,100.2,100.12,100.15,900.0,91.8398,91.9132,91.8398,91.8673,900.0
2016-06-09 14:00:00,100.16,100.22,100.12,100.17,900.0,91.8765,91.9315,91.8398,91.8856,900.0
2016-06-09 14:05:00,100.12,100.13,100.1,100.13,655.0,91.8398,91.8489,91.8214,91.8489,655.0
2016-06-09 14:10:00,100.1,100.18,100.1,100.18,400.0,91.8214,91.8948,91.8214,91.8948,400.0
2016-06-09 14:15:00,100.15,100.15,100.11,100.12,2423.0,91.8673,91.8673,91.8306,91.8398,2423.0
2016-06-09 14:20:00,100.12,100.14,100.1,100.13,2463.0,91.8398,91.8581,91.8214,91.8489,2463.0
2016-06-09 14:25:00,100.14,100.15,100.05,100.08,2500.0,91.8581,91.8673,91.7756,91.8031,2500.0
2016-06-09 14:30:00,100.11,100.17,100.11,100.17,4200.0,91.8306,91.8856,91.8306,91.8856,4200.0
2016-06-09 14:35:00,100.19,100.36,100.18,100.36,5500.0,91.904,92.0599,91.8948,92.0599,5500.0
2016-06-09 14:40:00,100.38,100.46,100.38,100.45,1800.0,92.0783,92.1517,92.0783,92.1425,1800.0
2016-06-09 14:45:00,100.46,100.47,100.44,100.44,900.0,92.1517,92.1608,92.1333,92.1333,900.0
2016-06-09 14:50:00,100.47,100.47,100.37,100.37,900.0,92.1608,92.1608,92.0691,92.0691,900.0
2016-06-09 14:55:00,100.35,100.38,100.33,100.38,400.0,92.0507,92.0783,92.0324,92.0783,400.0
2016-06-09 15:00:00,100.36,100.43,100.36,100.4,684.0,92.0599,92.1241,92.0599,92.0966,684.0
2016-06-09 15:05:00,100.4,100.4,100.4,100.4,0.0,92.0966,92.0966,92.0966,92.0966,0.0
2016-06-09 15:10:00,100.44,100.44,100.36,100.36,500.0,92.1333,92.1333,92.0599,92.0599,500.0
2016-06-09 15:15:00,100.36,100.39,100.3,100.32,8351.0,92.0599,92.0874,92.0049,92.0232,8351.0
2016-06-09 15:20:00,100.31,100.43,100.23,100.43,14722.0,92.0141,92.1241,91.9407,92.1241,14722.0
2016-06-09 15:25:00,100.41,100.47,100.39,100.45,4752.0,92.1058,92.1608,92.0874,92.1425,4752.0
2016-06-09 15:30:00,100.4,100.48,100.4,100.47,3550.0,92.0966,92.17,92.0966,92.1608,3550.0
2016-06-09 15:35:00,100.45,100.51,100.45,100.5,6112.0,92.1425,92.1975,92.1425,92.1883,6112.0
2016-06-09 15:40:00,100.5,100.51,100.47,100.49,5300.0,92.1883,92.1975,92.1608,92.1792,5300.0
2016-06-09 15:45:00,100.49,100.53,100.48,100.5,3800.0,92.1792,92.2159,92.17,92.1883,3800.0
2016-06-09 15:50:00,100.5,100.52,100.48,100.5,6228.0,92.1883,92.2067,92.17,92.1883,6228.0
2016-06-09 15:55:00,100.5,100.57,100.49,100.55,21458.0,92.1883,92.2526,92.1792,92.2342,21458.0
2016-06-10 09:30:00,97.64,97.93,97.59,97.71,34319.0,89.5649,89.8309,89.519,89.6291,34319.0
2016-06-10 09:35:00,97.72,97.77,97.56,97.64,21069.0,89.6383,89.6841,89.4915,89.5649,21069.0
2016-06-10 09:40:00,97.63,97.92,97.6,97.86,39946.0,89.5557,89.8217,89.5282,89.7667,39946.0
2016-06-10 09:45:00,97.84,97.89,97.68,97.68,9399.0,89.7483,89.7942,89.6016,89.6016,9399.0
2016-06-10 09:50:00,97.67,97.68,97.45,97.55,9892.0,89.5924,89.6016,89.3906,89.4823,9892.0
2016-06-10 09:55:00,97.61,97.78,97.57,97.64,17175.0,89.5374,89.6933,89.5007,89.5649,17175.0
2016-06-10 10:00:00,97.61,97.71,97.6,97.62,5347.0,89.5374,89.6291,89.5282,89.5465,5347.0
2016-06-10 10:05:00,97.62,97.73,97.59,97.69,11519.0,89.5465,89.6474,89.519,89.6107,11519.0
2016-06-10 10:10:00,97.7,97.79,97.66,97.75,11065.0,89.6199,89.7025,89.5832,89.6658,11065.0
2016-06-10 10:15:00,97.79,98.0,97.78,98.0,16243.0,89.7025,89.8951,89.6933,89.8951,16243.0
2016-06-10 10:20:00,97.97,98.23,97.93,98.23,25647.0,89.8676,90.1061,89.8309,90.1061,25647.0
2016-06-10 10:25:00,98.24,98.24,97.99,97.99,7224.0,90.1153,90.1153,89.8859,89.8859,7224.0
2016-06-10 10:30:00,98.06,98.2,98.03,98.18,3625.0,89.9501,90.0786,89.9226,90.0602,3625.0
2016-06-10 10:35:00,98.16,98.22,97.83,97.83,9487.0,90.0419,90.0969,89.7392,89.7392,9487.0
2016-06-10 10:40:00,97.85,97.85,97.64,97.68,7083.0,89.7575,89.7575,89.5649,89.6016,7083.0
2016-06-10 10:45:00,97.64,97.72,97.59,97.7,11927.0,89.5649,89.6383,89.519,89.6199,11927.0
2016-06-10 10:50:00,97.66,97.71,97.45,97.49,22404.0,89.5832,89.6291,89.3906,89.4273,22404.0
2016-06-10 10:55:00,97.48,97.64,97.48,97.63,5600.0,89.4181,89.5649,89.4181,89.5557,5600.0
2016-06-10 11:00:00,97.69,97.8,97.67,97.8,3910.0,89.6107,89.7116,89.5924,89.7116,3910.0
2016-06-10 11:05:00,97.78,97.9,97.75,97.9,3163.0,89.6933,89.8034,89.6658,89.8034,3163.0
2016-06-10 11:10:00,97.91,97.97,97.86,97.9,4824.0,89.8125,89.8676,89.7667,89.8034,4824.0
2016-06-10 11:15:00,97.9,97.9,97.8,97.84,3855.0,89.8034,89.8034,89.7116,89.7483,3855.0
2016-06-10 11:20:00,97.83,97.85,97.71,97.85,6847.0,89.7392,89.7575,89.6291,89.7575,6847.0
2016-06-10 11:25:00,97.85,97.85,97.59,97.63,12248.0,89.7575,89.7575,89.519,89.5557,12248.0
2016-06-10 11:30:00,97.62,97.7,97.49,97.49,14300.0,89.5465,89.6199,89.4273,89.4273,14300.0
2016-06-10 11:35:00,97.48,97.49,97.41,97.42,10635.0,89.4181,89.4273,89.3539,89.3631,10635.0
2016-06-10 11:40:00,97.44,97.46,97.39,97.44,1300.0,89.3814,89.3998,89.3356,89.3814,1300.0
2016-06-10 11:45:00,97.3,97.44,97.3,97.44,2284.0,89.253,89.3814,89.253,89.3814,2284.0
2016-06-10 11:50:00,97.41,97.47,97.39,97.47,2000.0,89.3539,89.4089,89.3356,89.4089,2000.0
2016-06-10 11:55:00,97.45,97.54,97.41,97.49,8093.0,89.3906,89.4731,89.3539,89.4273,8093.0
2016-06-10 12:00:00,97.51,97.59,97.44,97.52,8890.0,89.4456,89.519,89.3814,89.4548,8890.0
2016-06-10 12:05:00,97.52,97.55,97.32,97.32,11289.0,89.4548,89.4823,89.2713,89.2713,11289.0
2016-06-10 12:10:00,97.26,97.33,97.23,97.23,1855.0,89.2163,89.2805,89.1888,89.1888,1855.0
2016-06-10 12:15:00,97.26,97.29,97.18,97.19,2100.0,89.2163,89.2438,89.1429,89.1521,2100.0
2016-06-10 12:20:00,97.23,97.26,97.15,97.18,3981.0,89.1888,89.2163,89.1154,89.1429,3981.0
2016-06-10 12:25:00,97.2,97.2,97.16,97.16,1661.0,89.1613,89.1613,89.1246,89.1246,1661.0
2016-06-10 12:30:00,97.17,97.18,97.06,97.09,7991.0,89.1337,89.1429,89.0328,89.0604,7991.0
2016-06-10 12:35:00,97.14,97.21,97.11,97.21,3600.0,89.1062,89.1704,89.0787,89.1704,3600.0
2016-06-10 12:40:00,97.21,97.31,97.21,97.31,3150.0,89.1704,89.2622,89.1704,89.2622,3150.0
2016-06-10 12:45:00,97.31,97.33,97.22,97.22,3510.0,89.2622,89.2805,89.1796,89.1796,3510.0
2016-06-10 12:50:00,97.25,97.34,97.22,97.34,3446.0,89.2071,89.2897,89.1796,89.2897,3446.0
2016-06-10 12:55:00,97.33,97.37,97.3,97.37,4310.0,89.2805,89.3172,89.253,89.3172,4310.0
2016-06-10 13:00:00,97.37,97.37,97.27,97.33,1805.0,89.3172,89.3172,89.2255,89.2805,1805.0
2016-06-10 13:05:00,97.3,97.31,97.22,97.26,3503.0,89.253,89.2622,89.1796,89.2163,3503.0
2016-06-10 13:10:00,97.27,97.36,97.27,97.28,4050.0,89.2255,89.308,89.2255,89.2346,4050.0
2016-06-10 13:15:00,97.29,97.29,97.19,97.23,3200.0,89.2438,89.2438,89.1521,89.1888,3200.0
2016-06-10 13:20:00,97.24,97.33,97.23,97.33,2898.0,89.198,89.2805,89.1888,89.2805,2898.0
2016-06-10 13:25:00,97.33,97.33,97.21,97.28,11206.0,89.2805,89.2805,89.1704,89.2346,11206.0
2016-06-10 13:30:00,97.27,97.38,97.27,97.36,12875.0,89.2255,89.3264,89.2255,89.308,12875.0
2016-06-10 13:35:00,97.35,97.36,97.3,97.35,7400.0,89.2989,89.308,89.253,89.2989,7400.0
2016-06-10 13:40:00,97.32,97.32,97.26,97.3,1400.0,89.2713,89.2713,89.2163,89.253,1400.0
2016-06-10 13:45:00,97.3,97.31,97.18,97.18,9996.0,89.253,89.2622,89.1429,89.1429,9996.0
2016-06-10 13:50:00,97.15,97.15,96.89,96.98,14492.0,89.1154,89.1154,88.8769,88.9595,14492.0
2016-06-10 13:55:00,96.97,97.05,96.9,96.91,10310.0,88.9503,89.0237,88.8861,88.8952,10310.0
2016-06-10 14:00:00,96.95,96.99,96.85,96.86,6190.0,88.9319,88.9686,88.8402,88.8494,6190.0
2016-06-10 14:05:00,96.91,96.91,96.8,96.86,5012.0,88.8952,88.8952,88.7943,88.8494,5012.0
2016-06-10 14:10:00,96.86,96.89,96.83,96.85,3900.0,88.8494,88.8769,88.8219,88.8402,3900.0
2016-06-10 14:15:00,96.85,96.9,96.83,96.83,3233.0,88.8402,88.8861,88.8219,88.8219,3233.0
2016-06-10 14:20:00,96.83,96.91,96.79,96.87,1634.0,88.8219,88.8952,88.7852,88.8586,1634.0
2016-06-10 14:25:00,96.87,96.9,96.81,96.9,2434.0,88.8586,88.8861,88.8035,88.8861,2434.0
2016-06-10 14:30:00,96.89,96.95,96.83,96.95,2800.0,88.8769,88.9319,88.8219,88.9319,2800.0
2016-06-10 14:35:00,96.96,97.04,96.96,97.04,1800.0,88.9411,89.0145,88.9411,89.0145,1800.0
2016-06-10 14:40:00,97.02,97.08,97.01,97.08,1100.0,88.9962,89.0512,88.987,89.0512,1100.0
2016-06-10 14:45:00,97.04,97.04,96.94,96.96,4400.0,89.0145,89.0145,88.9228,88.9411,4400.0
2016-06-10 14:50:00,97.01,97.01,96.95,97.0,1850.0,88.987,88.987,88.9319,88.9778,1850.0
2016-06-10 14:55:00,96.99,97.04,96.98,97.03,1800.0,88.9686,89.0145,88.9595,89.0053,1800.0
2016-06-10 15:00:00,97.05,97.05,96.95,96.96,6008.0,89.0237,89.0237,88.9319,88.9411,6008.0
2016-06-10 15:05:00,96.97,97.05,96.9,97.05,3800.0,88.9503,89.0237,88.8861,89.0237,3800.0
2016-06-10 15:10:00,97.07,97.07,96.98,97.03,3600.0,89.042,89.042,88.9595,89.0053,3600.0
2016-06-10 15:15:00,96.99,97.14,96.99,97.13,6681.0,88.9686,89.1062,88.9686,89.0971,6681.0
2016-06-10 15:20:00,97.14,97.22,97.14,97.2,4300.0,89.1062,89.1796,89.1062,89.1613,4300.0
2016-06-10 15:25:00,97.18,97.22,97.17,97.2,5995.0,89.1429,89.1796,89.1337,89.1613,5995.0
2016-06-10 15:30:00,97.2,97.32,97.2,97.32,11578.0,89.1613,89.2713,89.1613,89.2713,11578.0
2016-06-10 15:35:00,97.32,97.4,97.32,97.34,5710.0,89.2713,89.3447,89.2713,89.2897,5710.0
2016-06-10 15:40:00,97.39,97.39,97.34,97.35,8397.0,89.3356,89.3356,89.2897,89.2989,8397.0
2016-06-10 15:45:00,97.34,97.56,97.34,97.55,12152.0,89.2897,89.4915,89.2897,89.4823,12152.0
2016-06-10 15:50:00,97.55,97.55,97.43,97.43,15715.0,89.4823,89.4823,89.3722,89.3722,15715.0
2016-06-10 15:55:00,97.41,97.46,97.29,97.46,34145.0,89.3539,89.3998,89.2438,89.3998,34145.0
2016-06-13 09:30:00,95.64,96.06,95.63,95.96,36987.0,87.7303,88.1155,87.7211,88.0238,36987.0
2016-06-13 09:35:00,96.02,96.18,95.98,96.11,26488.0,88.0789,88.2256,88.0422,88.1614,26488.0
2016-06-13 09:40:00,96.12,96.37,96.12,96.29,9942.0,88.1706,88.3999,88.1706,88.3265,9942.0
2016-06-13 09:45:00,96.27,96.67,96.25,96.62,14285.0,88.3082,88.6751,88.2898,88.6292,14285.0
2016-06-13 09:50:00,96.68,96.76,96.62,96.67,8812.0,88.6843,88.7577,88.6292,88.6751,8812.0
2016-06-13 09:55:00,96.71,96.74,96.49,96.49,9093.0,88.7118,88.7393,88.51,88.51,9093.0
2016-06-13 10:00:00,96.59,96.75,96.54,96.54,4219.0,88.6017,88.7485,88.5558,88.5558,4219.0
2016-06-13 10:05:00,96.53,96.53,96.38,96.42,4800.0,88.5467,88.5467,88.4091,88.4458,4800.0
2016-06-13 10:10:00,96.43,96.57,96.43,96.53,6553.0,88.4549,88.5834,88.4549,88.5467,6553.0
2016-06-13 10:15:00,96.51,96.74,96.5,96.74,9945.0,88.5283,88.7393,88.5192,88.7393,9945.0
2016-06-13 10:20:00,96.71,96.92,96.71,96.85,2607.0,88.7118,88.9044,88.7118,88.8402,2607.0
2016-06-13 10:25:00,96.85,96.96,96.81,96.96,2829.0,88.8402,88.9411,88.8035,88.9411,2829.0
2016-06-13 10:30:00,97.04,97.13,97.04,97.11,4474.0,89.0145,89.0971,89.0145,89.0787,4474.0
2016-06-13 10:35:00,97.11,97.12,96.94,96.99,7450.0,89.0787,89.0879,88.9228,88.9686,7450.0
2016-06-13 10:40:00,96.96,97.0,96.87,96.87,5479.0,88.9411,88.9778,88.8586,88.8586,5479.0
2016-06-13 10:45:00,96.89,97.07,96.89,97.01,10141.0,88.8769,89.042,88.8769,88.987,10141.0
2016-06-13 10:50:00,96.99,97.17,96.95,97.1,7572.0,88.9686,89.1337,88.9319,89.0695,7572.0
2016-06-13 10:55:00,97.15,97.18,96.98,97.06,18117.0,89.1154,89.1429,88.9595,89.0328,18117.0
2016-06-13 11:00:00,97.02,97.09,96.96,96.97,23005.0,88.9962,89.0604,88.9411,88.9503,23005.0
2016-06-13 11:05:00,96.97,96.99,96.87,96.89,3817.0,88.9503,88.9686,88.8586,88.8769,3817.0
2016-06-13 11:10:00,96.9,96.96,96.85,96.88,10897.0,88.8861,88.9411,88.8402,88.8677,10897.0
2016-06-13 11:15:00,96.84,96.87,96.79,96.84,4781.0,88.831,88.8586,88.7852,88.831,4781.0
2016-06-13 11:20:00,96.83,96.84,96.72,96.72,5380.0,88.8219,88.831,88.721,88.721,5380.0
2016-06-13 11:25:00,96.7,96.77,96.63,96.73,6164.0,88.7026,88.7668,88.6384,88.7301,6164.0
2016-06-13 11:30:00,96.77,96.77,96.59,96.6,3163.0,88.7668,88.7668,88.6017,88.6109,3163.0
2016-06-13 11:35:00,96.6,96.78,96.52,96.59,30500.0,88.6109,88.776,88.5375,88.6017,30500.0
2016-06-13 11:40:00,96.57,96.72,96.56,96.62,2121.0,88.5834,88.721,88.5742,88.6292,2121.0
2016-06-13 11:45:00,96.66,96.68,96.58,96.67,3195.0,88.6659,88.6843,88.5925,88.6751,3195.0
2016-06-13 11:50:00,96.67,96.67,96.55,96.55,4150.0,88.6751,88.6751,88.565,88.565,4150.0
2016-06-13 11:55:00,96.55,96.55,96.43,96.43,5084.0,88.565,88.565,88.4549,88.4549,5084.0
2016-06-13 12:00:00,96.41,96.53,96.35,96.46,3100.0,88.4366,88.5467,88.3816,88.4825,3100.0
2016-06-13 12:05:00,96.45,96.64,96.45,96.5,5200.0,88.4733,88.6476,88.4733,88.5192,5200.0
2016-06-13 12:10:00,96.51,96.55,96.48,96.54,1977.0,88.5283,88.565,88.5008,88.5558,1977.0
2016-06-13 12:15:00,96.51,96.6,96.5,96.52,2000.0,88.5283,88.6109,88.5192,88.5375,2000.0
2016-06-13 12:20:00,96.51,96.66,96.48,96.6,10044.0,88.5283,88.6659,88.5008,88.6109,10044.0
2016-06-13 12:25:00,96.56,96.6,96.52,96.56,2984.0,88.5742,88.6109,88.5375,88.5742,2984.0
2016-06-13 12:30:00,96.56,96.63,96.52,96.55,8727.0,88.5742,88.6384,88.5375,88.565,8727.0
2016-06-13 12:35:00,96.53,96.64,96.53,96.6,2707.0,88.5467,88.6476,88.5467,88.6109,2707.0
2016-06-13 12:40:00,96.61,96.67,96.6,96.66,2400.0,88.6201,88.6751,88.6109,88.6659,2400.0
2016-06-13 12:45:00,96.67,96.68,96.61,96.61,1853.0,88.6751,88.6843,88.6201,88.6201,1853.0
2016-06-13 12:50:00,96.63,96.72,96.63,96.7,2400.0,88.6384,88.721,88.6384,88.7026,2400.0
2016-06-13 12:55:00,96.72,96.8,96.72,96.75,3200.0,88.721,88.7943,88.721,88.7485,3200.0
2016-06-13 13:00:00,96.74,96.76,96.67,96.69,2600.0,88.7393,88.7577,88.6751,88.6934,2600.0
2016-06-13 13:05:00,96.69,96.72,96.69,96.69,2200.0,88.6934,88.721,88.6934,88.6934,2200.0
2016-06-13 13:10:00,96.68,96.76,96.65,96.74,11896.0,88.6843,88.7577,88.6568,88.7393,11896.0
2016-06-13 13:15:00,96.73,96.74,96.65,96.66,9650.0,88.7301,88.7393,88.6568,88.6659,9650.0
2016-06-13 13:20:00,96.63,96.73,96.63,96.65,2850.0,88.6384,88.7301,88.6384,88.6568,2850.0
2016-06-13 13:25:00,96.69,96.72,96.67,96.67,1044.0,88.6934,88.721,88.6751,88.6751,1044.0
2016-06-13 13:30:00,96.72,96.74,96.69,96.71,3650.0,88.721,88.7393,88.6934,88.7118,3650.0
2016-06-13 13:35:00,96.73,96.73,96.57,96.6,5900.0,88.7301,88.7301,88.5834,88.6109,5900.0
2016-06-13 13:40:00,96.57,96.78,96.55,96.78,11612.0,88.5834,88.776,88.565,88.776,11612.0
2016-06-13 13:45:00,96.8,96.81,96.71,96.72,2100.0,88.7943,88.8035,88.7118,88.721,2100.0
2016-06-13 13:50:00,96.69,96.71,96.55,96.55,2500.0,88.6934,88.7118,88.565,88.565,2500.0
2016-06-13 13:55:00,96.58,96.58,96.49,96.49,1400.0,88.5925,88.5925,88.51,88.51,1400.0
2016-06-13 14:00:00,96.52,96.54,96.46,96.5,3200.0,88.5375,88.5558,88.4825,88.5192,3200.0
2016-06-13 14:05:00,96.49,96.63,96.49,96.57,3700.0,88.51,88.6384,88.51,88.5834,3700.0
2016-06-13 14:10:00,96.55,96.68,96.55,96.68,2430.0,88.565,88.6843,88.565,88.6843,2430.0
2016-06-13 14:15:00,96.64,96.65,96.6,96.62,1648.0,88.6476,88.6568,88.6109,88.6292,1648.0
2016-06-13 14:20:00,96.61,96.63,96.53,96.54,2000.0,88.6201,88.6384,88.5467,88.5558,2000.0
2016-06-13 14:25:00,96.51,96.57,96.48,96.55,3300.0,88.5283,88.5834,88.5008,88.565,3300.0
2016-06-13 14:30:00,96.59,96.75,96.59,96.75,2300.0,88.6017,88.7485,88.6017,88.7485,2300.0
2016-06-13 14:35:00,96.76,96.76,96.66,96.66,1143.0,88.7577,88.7577,88.6659,88.6659,1143.0
2016-06-13 14:40:00,96.68,96.74,96.67,96.73,1701.0,88.6843,88.7393,88.6751,88.7301,1701.0
2016-06-13 14:45:00,96.73,96.73,96.64,96.64,2300.0,88.7301,88.7301,88.6476,88.6476,2300.0
2016-06-13 14:50:00,96.64,96.69,96.62,96.67,2300.0,88.6476,88.6934,88.6292,88.6751,2300.0
2016-06-13 14:55:00,96.66,96.68,96.5,96.54,3300.0,88.6659,88.6843,88.5192,88.5558,3300.0
2016-06-13 15:00:00,96.54,96.55,96.48,96.51,1700.0,88.5558,88.565,88.5008,88.5283,1700.0
2016-06-13 15:05:00,96.48,96.52,96.38,96.38,3122.0,88.5008,88.5375,88.4091,88.4091,3122.0
2016-06-13 15:10:00,96.36,96.41,96.34,96.34,2200.0,88.3907,88.4366,88.3724,88.3724,2200.0
2016-06-13 15:15:00,96.41,96.46,96.33,96.45,2340.0,88.4366,88.4825,88.3632,88.4733,2340.0
2016-06-13 15:20:00,96.49,96.52,96.39,96.42,5476.0,88.51,88.5375,88.4183,88.4458,5476.0
2016-06-13 15:25:00,96.45,96.5,96.37,96.4,5624.0,88.4733,88.5192,88.3999,88.4274,5624.0
2016-06-13 15:30:00,96.38,96.42,96.35,96.36,9085.0,88.4091,88.4458,88.3816,88.3907,9085.0
2016-06-13 15:35:00,96.35,96.37,96.3,96.31,2880.0,88.3816,88.3999,88.3357,88.3449,2880.0
2016-06-13 15:40:00,96.32,96.35,96.25,96.26,3829.0,88.354,88.3816,88.2898,88.299,3829.0
2016-06-13 15:45:00,96.28,96.28,96.2,96.2,7629.0,88.3174,88.3174,88.244,88.244,7629.0
2016-06-13 15:50:00,96.23,96.23,96.1,96.18,20210.0,88.2715,88.2715,88.1522,88.2256,20210.0
2016-06-13 15:55:00,96.18,96.37,96.18,96.31,19247.0,88.2256,88.3999,88.2256,88.3449,19247.0
2016-06-14 09:30:00,93.5,94.24,93.1,94.04,131795.0,85.7673,86.4461,85.4003,86.2626,131795.0
2016-06-14 09:35:00,94.01,94.29,94.01,94.21,36689.0,86.2351,86.4919,86.2351,86.4185,36689.0
2016-06-14 09:40:00,94.2,94.51,94.2,94.5,28738.0,86.4094,86.6937,86.4094,86.6846,28738.0
2016-06-14 09:45:00,94.5,94.54,94.24,94.34,22970.0,86.6846,86.7213,86.4461,86.5378,22970.0
2016-06-14 09:50:00,94.33,94.39,94.16,94.27,11794.0,86.5286,86.5837,86.3727,86.4736,11794.0
2016-06-14 09:55:00,94.25,94.43,94.21,94.43,15822.0,86.4552,86.6204,86.4185,86.6204,15822.0
2016-06-14 10:00:00,94.44,94.49,94.31,94.38,13740.0,86.6295,86.6754,86.5103,86.5745,13740.0
2016-06-14 10:05:00,94.35,94.35,94.08,94.21,15978.0,86.547,86.547,86.2993,86.4185,15978.0
2016-06-14 10:10:00,94.21,94.33,94.05,94.1,15741.0,86.4185,86.5286,86.2718,86.3176,15741.0
2016-06-14 10:15:00,94.09,94.09,93.87,93.87,9095.0,86.3085,86.3085,86.1067,86.1067,9095.0
2016-06-14 10:20:00,93.81,93.89,93.73,93.73,7851.0,86.0516,86.125,85.9782,85.9782,7851.0
2016-06-14 10:25:00,93.73,93.85,93.62,93.83,11372.0,85.9782,86.0883,85.8773,86.07,11372.0
2016-06-14 10:30:00,93.8,93.97,93.8,93.93,4200.0,86.0425,86.1984,86.0425,86.1617,4200.0
2016-06-14 10:35:00,93.96,93.97,93.69,93.8,7015.0,86.1892,86.1984,85.9416,86.0425,7015.0
2016-06-14 10:40:00,93.82,93.89,93.8,93.82,5110.0,86.0608,86.125,86.0425,86.0608,5110.0
2016-06-14 10:45:00,93.75,93.78,93.61,93.72,5988.0,85.9966,86.0241,85.8682,85.9691,5988.0
2016-06-14 10:50:00,93.75,93.75,93.51,93.53,14817.0,85.9966,85.9966,85.7764,85.7948,14817.0
2016-06-14 10:55:00,93.52,93.6,93.45,93.6,4993.0,85.7856,85.859,85.7214,85.859,4993.0
2016-06-14 11:00:00,93.63,93.67,93.51,93.62,10656.0,85.8865,85.9232,85.7764,85.8773,10656.0
2016-06-14 11:05:00,93.66,93.74,93.48,93.71,18914.0,85.914,85.9874,85.7489,85.9599,18914.0
2016-06-14 11:10:00,93.69,93.73,93.56,93.58,10277.0,85.9416,85.9782,85.8223,85.8406,10277.0
2016-06-14 11:15:00,93.61,93.64,93.54,93.59,5000.0,85.8682,85.8957,85.804,85.8498,5000.0
2016-06-14 11:20:00,93.6,93.68,93.54,93.57,10076.0,85.859,85.9324,85.804,85.8315,10076.0
2016-06-14 11:25:00,93.56,93.56,93.33,93.36,8263.0,85.8223,85.8223,85.6113,85.6388,8263.0
2016-06-14 11:30:00,93.4,93.63,93.38,93.52,15119.0,85.6755,85.8865,85.6572,85.7856,15119.0
2016-06-14 11:35:00,93.52,93.89,93.45,93.89,9764.0,85.7856,86.125,85.7214,86.125,9764.0
2016-06-14 11:40:00,93.91,94.02,93.83,93.98,11473.0,86.1434,86.2443,86.07,86.2076,11473.0
2016-06-14 11:45:00,93.98,94.02,93.93,93.99,18205.0,86.2076,86.2443,86.1617,86.2167,18205.0
2016-06-14 11:50:00,93.98,94.09,93.93,94.05,12500.0,86.2076,86.3085,86.1617,86.2718,12500.0
2016-06-14 11:55:00,94.05,94.05,93.98,94.02,5500.0,86.2718,86.2718,86.2076,86.2443,5500.0
2016-06-14 12:00:00,94.04,94.05,93.96,94.05,5000.0,86.2626,86.2718,86.1892,86.2718,5000.0
2016-06-14 12:05:00,94.04,94.04,93.97,93.97,2400.0,86.2626,86.2626,86.1984,86.1984,2400.0
2016-06-14 12:10:00,93.96,94.07,93.94,94.06,5000.0,86.1892,86.2901,86.1709,86.281,5000.0
2016-06-14 12:15:00,94.09,94.17,94.09,94.12,2200.0,86.3085,86.3819,86.3085,86.336,2200.0
2016-06-14 12:20:00,94.13,94.21,94.13,94.21,3100.0,86.3452,86.4185,86.3452,86.4185,3100.0
2016-06-14 12:25:00,94.28,94.33,94.26,94.3,8400.0,86.4828,86.5286,86.4644,86.5011,8400.0
2016-06-14 12:30:00,94.28,94.28,94.14,94.16,5649.0,86.4828,86.4828,86.3543,86.3727,5649.0
2016-06-14 12:35:00,94.18,94.24,94.11,94.14,4400.0,86.391,86.4461,86.3268,86.3543,4400.0
2016-06-14 12:40:00,94.12,94.14,94.06,94.06,2700.0,86.336,86.3543,86.281,86.281,2700.0
2016-06-14 12:45:00,94.05,94.05,93.98,94.0,4892.0,86.2718,86.2718,86.2076,86.2259,4892.0
2016-06-14 12:50:00,94.01,94.05,93.97,94.02,3112.0,86.2351,86.2718,86.1984,86.2443,3112.0
2016-06-14 12:55:00,94.07,94.07,94.02,94.06,2070.0,86.2901,86.2901,86.2443,86.281,2070.0
2016-06-14 13:00:00,94.04,94.05,94.01,94.04,1746.0,86.2626,86.2718,86.2351,86.2626,1746.0
2016-06-14 13:05:00,94.04,94.15,94.04,94.11,10759.0,86.2626,86.3635,86.2626,86.3268,10759.0
2016-06-14 13:10:00,94.13,94.14,94.05,94.13,5640.0,86.3452,86.3543,86.2718,86.3452,5640.0
2016-06-14 13:15:00,94.13,94.24,94.13,94.21,5500.0,86.3452,86.4461,86.3452,86.4185,5500.0
2016-06-14 13:20:00,94.22,94.31,94.2,94.28,6700.0,86.4277,86.5103,86.4094,86.4828,6700.0
2016-06-14 13:25:00,94.29,94.34,94.23,94.26,10039.0,86.4919,86.5378,86.4369,86.4644,10039.0
2016-06-14 13:30:00,94.27,94.41,94.27,94.41,7862.0,86.4736,86.602,86.4736,86.602,7862.0
2016-06-14 13:35:00,94.38,94.4,94.35,94.38,5800.0,86.5745,86.5928,86.547,86.5745,5800.0
2016-06-14 13:40:00,94.38,94.42,94.29,94.37,21974.0,86.5745,86.6112,86.4919,86.5653,21974.0
2016-06-14 13:45:00,94.35,94.43,94.35,94.38,3648.0,86.547,86.6204,86.547,86.5745,3648.0
2016-06-14 13:50:00,94.35,94.35,94.25,94.28,2887.0,86.547,86.547,86.4552,86.4828,2887.0
2016-06-14 13:55:00,94.29,94.32,94.24,94.32,3600.0,86.4919,86.5194,86.4461,86.5194,3600.0
2016-06-14 14:00:00,94.32,94.38,94.31,94.38,3650.0,86.5194,86.5745,86.5103,86.5745,3650.0
2016-06-14 14:05:00,94.36,94.36,94.29,94.32,4592.0,86.5561,86.5561,86.4919,86.5194,4592.0
2016-06-14 14:10:00,94.34,94.43,94.29,94.43,4800.0,86.5378,86.6204,86.4919,86.6204,4800.0
2016-06-14 14:15:00,94.41,94.51,94.41,94.49,5364.0,86.602,86.6937,86.602,86.6754,5364.0
2016-06-14 14:20:00,94.48,94.5,94.45,94.5,4400.0,86.6662,86.6846,86.6387,86.6846,4400.0
2016-06-14 14:25:00,94.51,94.55,94.47,94.54,7144.0,86.6937,86.7304,86.657,86.7213,7144.0
2016-06-14 14:30:00,94.53,94.55,94.45,94.48,13960.0,86.7121,86.7304,86.6387,86.6662,13960.0
2016-06-14 14:35:00,94.49,94.52,94.45,94.51,6961.0,86.6754,86.7029,86.6387,86.6937,6961.0
2016-06-14 14:40:00,94.51,94.58,94.51,94.52,16800.0,86.6937,86.7579,86.6937,86.7029,16800.0
2016-06-14 14:45:00,94.51,94.55,94.41,94.5,17291.0,86.6937,86.7304,86.602,86.6846,17291.0
2016-06-14 14:50:00,94.49,94.51,94.46,94.47,4800.0,86.6754,86.6937,86.6479,86.657,4800.0
2016-06-14 14:55:00,94.47,94.48,94.34,94.43,8567.0,86.657,86.6662,86.5378,86.6204,8567.0
2016-06-14 15:00:00,94.45,94.54,94.33,94.53,23382.0,86.6387,86.7213,86.5286,86.7121,23382.0
2016-06-14 15:05:00,94.53,94.65,94.52,94.56,9098.0,86.7121,86.8222,86.7029,86.7396,9098.0
2016-06-14 15:10:00,94.54,94.56,94.39,94.56,30810.0,86.7213,86.7396,86.5837,86.7396,30810.0
2016-06-14 15:15:00,94.56,94.7,94.56,94.64,7128.0,86.7396,86.868,86.7396,86.813,7128.0
2016-06-14 15:20:00,94.64,94.67,94.56,94.6,5800.0,86.813,86.8405,86.7396,86.7763,5800.0
2016-06-14 15:25:00,94.59,94.61,94.42,94.59,20503.0,86.7671,86.7855,86.6112,86.7671,20503.0
2016-06-14 15:30:00,94.59,94.64,94.54,94.59,6505.0,86.7671,86.813,86.7213,86.7671,6505.0
2016-06-14 15:35:00,94.59,94.65,94.55,94.62,10921.0,86.7671,86.8222,86.7304,86.7946,10921.0
2016-06-14 15:40:00,94.62,94.69,94.59,94.67,8308.0,86.7946,86.8588,86.7671,86.8405,8308.0
2016-06-14 15:45:00,94.64,94.64,94.52,94.55,5568.0,86.813,86.813,86.7029,86.7304,5568.0
2016-06-14 15:50:00,94.57,94.62,94.55,94.57,12555.0,86.7488,86.7946,86.7304,86.7488,12555.0
2016-06-14 15:55:00,94.56,94.64,94.56,94.59,36142.0,86.7396,86.813,86.7396,86.7671,36142.0
2016-06-15 09:30:00,94.71,94.95,94.67,94.76,60702.0,86.8772,87.0973,86.8405,86.9231,60702.0
2016-06-15 09:35:00,94.77,94.93,94.72,94.9,8806.0,86.9322,87.079,86.8864,87.0515,8806.0
2016-06-15 09:40:00,94.97,95.09,94.94,95.03,13260.0,87.1157,87.2258,87.0882,87.1707,13260.0
2016-06-15 09:45:00,94.98,95.15,94.95,95.15,10606.0,87.1249,87.2808,87.0973,87.2808,10606.0
2016-06-15 09:50:00,95.18,95.23,95.06,95.1,9230.0,87.3083,87.3542,87.1982,87.2349,9230.0
2016-06-15 09:55:00,95.12,95.14,94.98,95.03,3879.0,87.2533,87.2716,87.1249,87.1707,3879.0
2016-06-15 10:00:00,95.02,95.05,94.97,95.01,7579.0,87.1616,87.1891,87.1157,87.1524,7579.0
2016-06-15 10:05:00,95.0,95.02,94.94,94.97,2300.0,87.1432,87.1616,87.0882,87.1157,2300.0
2016-06-15 10:10:00,94.96,95.0,94.94,94.96,4879.0,87.1065,87.1432,87.0882,87.1065,4879.0
2016-06-15 10:15:00,94.95,94.95,94.78,94.79,9985.0,87.0973,87.0973,86.9414,86.9506,9985.0
2016-06-15 10:20:00,94.79,94.81,94.73,94.75,15028.0,86.9506,86.9689,86.8955,86.9139,15028.0
2016-06-15 10:25:00,94.74,94.84,94.74,94.81,3082.0,86.9047,86.9964,86.9047,86.9689,3082.0
2016-06-15 10:30:00,94.84,94.89,94.76,94.79,4956.0,86.9964,87.0423,86.9231,86.9506,4956.0
2016-06-15 10:35:00,94.84,94.88,94.79,94.82,3760.0,86.9964,87.0331,86.9506,86.9781,3760.0
2016-06-15 10:40:00,94.82,94.82,94.66,94.66,12826.0,86.9781,86.9781,86.8313,86.8313,12826.0
2016-06-15 10:45:00,94.7,94.73,94.67,94.73,2698.0,86.868,86.8955,86.8405,86.8955,2698.0
2016-06-15 10:50:00,94.76,94.83,94.66,94.67,8311.0,86.9231,86.9873,86.8313,86.8405,8311.0
2016-06-15 10:55:00,94.7,94.73,94.69,94.71,2237.0,86.868,86.8955,86.8588,86.8772,2237.0
2016-06-15 11:00:00,94.7,94.84,94.7,94.84,6451.0,86.868,86.9964,86.868,86.9964,6451.0
2016-06-15 11:05:00,94.83,94.91,94.82,94.87,3174.0,86.9873,87.0607,86.9781,87.024,3174.0
2016-06-15 11:10:00,94.9,95.09,94.9,95.03,4708.0,87.0515,87.2258,87.0515,87.1707,4708.0
2016-06-15 11:15:00,95.0,95.01,94.84,94.84,8843.0,87.1432,87.1524,86.9964,86.9964,8843.0
2016-06-15 11:20:00,94.84,94.87,94.78,94.84,6166.0,86.9964,87.024,86.9414,86.9964,6166.0
2016-06-15 11:25:00,94.83,94.86,94.49,94.49,8228.0,86.9873,87.0148,86.6754,86.6754,8228.0
2016-06-15 11:30:00,94.51,94.51,94.37,94.43,7975.0,86.6937,86.6937,86.5653,86.6204,7975.0
2016-06-15 11:35:00,94.43,94.55,94.4,94.5,4500.0,86.6204,86.7304,86.5928,86.6846,4500.0
2016-06-15 11:40:00,94.48,94.68,94.45,94.62,11641.0,86.6662,86.8497,86.6387,86.7946,11641.0
2016-06-15 11:45:00,94.6,94.65,94.56,94.65,1000.0,86.7763,86.8222,86.7396,86.8222,1000.0
2016-06-15 11:50:00,94.64,94.68,94.56,94.62,4000.0,86.813,86.8497,86.7396,86.7946,4000.0
2016-06-15 11:55:00,94.6,94.65,94.54,94.63,4800.0,86.7763,86.8222,86.7213,86.8038,4800.0
2016-06-15 12:00:00,94.58,94.67,94.58,94.65,1100.0,86.7579,86.8405,86.7579,86.8222,1100.0
2016-06-15 12:05:00,94.62,94.63,94.55,94.55,2100.0,86.7946,86.8038,86.7304,86.7304,2100.0
2016-06-15 12:10:00,94.52,94.52,94.46,94.46,900.0,86.7029,86.7029,86.6479,86.6479,900.0
2016-06-15 12:15:00,94.45,94.49,94.44,94.47,3400.0,86.6387,86.6754,86.6295,86.657,3400.0
2016-06-15 12:20:00,94.5,94.52,94.43,94.45,2700.0,86.6846,86.7029,86.6204,86.6387,2700.0
2016-06-15 12:25:00,94.48,94.51,94.39,94.39,2300.0,86.6662,86.6937,86.5837,86.5837,2300.0
2016-06-15 12:30:00,94.43,94.47,94.41,94.42,1900.0,86.6204,86.657,86.602,86.6112,1900.0
2016-06-15 12:35:00,94.42,94.44,94.39,94.44,2100.0,86.6112,86.6295,86.5837,86.6295,2100.0
2016-06-15 12:40:00,94.45,94.48,94.45,94.48,1700.0,86.6387,86.6662,86.6387,86.6662,1700.0
2016-06-15 12:45:00,94.46,94.46,94.41,94.41,900.0,86.6479,86.6479,86.602,86.602,900.0
2016-06-15 12:50:00,94.37,94.38,94.32,94.32,2600.0,86.5653,86.5745,86.5194,86.5194,2600.0
2016-06-15 12:55:00,94.33,94.35,94.26,94.28,2300.0,86.5286,86.547,86.4644,86.4828,2300.0
2016-06-15 13:00:00,94.27,94.37,94.27,94.31,3000.0,86.4736,86.5653,86.4736,86.5103,3000.0
2016-06-15 13:05:00,94.33,94.34,94.29,94.3,955.0,86.5286,86.5378,86.4919,86.5011,955.0
2016-06-15 13:10:00,94.33,94.38,94.31,94.34,6929.0,86.5286,86.5745,86.5103,86.5378,6929.0
2016-06-15 13:15:00,94.31,94.35,94.3,94.33,3918.0,86.5103,86.547,86.5011,86.5286,3918.0
2016-06-15 13:20:00,94.31,94.31,94.23,94.23,5200.0,86.5103,86.5103,86.4369,86.4369,5200.0
2016-06-15 13:25:00,94.22,94.28,94.21,94.25,3700.0,86.4277,86.4828,86.4185,86.4552,3700.0
2016-06-15 13:30:00,94.28,94.3,94.25,94.26,6261.0,86.4828,86.5011,86.4552,86.4644,6261.0
2016-06-15 13:35:00,94.26,94.26,94.18,94.2,7100.0,86.4644,86.4644,86.391,86.4094,7100.0
2016-06-15 13:40:00,94.22,94.24,94.16,94.24,6016.0,86.4277,86.4461,86.3727,86.4461,6016.0
2016-06-15 13:45:00,94.3,94.3,94.2,94.2,3500.0,86.5011,86.5011,86.4094,86.4094,3500.0
2016-06-15 13:50:00,94.29,94.32,94.25,94.31,5200.0,86.4919,86.5194,86.4552,86.5103,5200.0
2016-06-15 13:55:00,94.33,94.41,94.27,94.35,11700.0,86.5286,86.602,86.4736,86.547,11700.0
2016-06-15 14:00:00,94.46,94.78,94.37,94.58,3600.0,86.6479,86.9414,86.5653,86.7579,3600.0
2016-06-15 14:05:00,94.64,94.84,94.5,94.5,4100.0,86.813,86.9964,86.6846,86.6846,4100.0
2016-06-15 14:10:00,94.56,94.58,94.47,94.57,2864.0,86.7396,86.7579,86.657,86.7488,2864.0
2016-06-15 14:15:00,94.54,94.75,94.54,94.7,6398.0,86.7213,86.9139,86.7213,86.868,6398.0
2016-06-15 14:20:00,94.73,94.73,94.63,94.63,9598.0,86.8955,86.8955,86.8038,86.8038,9598.0
2016-06-15 14:25:00,94.66,94.68,94.54,94.54,2900.0,86.8313,86.8497,86.7213,86.7213,2900.0
2016-06-15 14:30:00,94.55,94.65,94.49,94.57,6321.0,86.7304,86.8222,86.6754,86.7488,6321.0
2016-06-15 14:35:00,94.56,94.61,94.52,94.54,5285.0,86.7396,86.7855,86.7029,86.7213,5285.0
2016-06-15 14:40:00,94.57,94.72,94.57,94.72,900.0,86.7488,86.8864,86.7488,86.8864,900.0
2016-06-15 14:45:00,94.69,94.77,94.68,94.7,3431.0,86.8588,86.9322,86.8497,86.868,3431.0
2016-06-15 14:50:00,94.69,94.69,94.57,94.61,600.0,86.8588,86.8588,86.7488,86.7855,600.0
2016-06-15 14:55:00,94.59,94.62,94.56,94.6,2700.0,86.7671,86.7946,86.7396,86.7763,2700.0
2016-06-15 15:00:00,94.58,94.62,94.48,94.48,6619.0,86.7579,86.7946,86.6662,86.6662,6619.0
2016-06-15 15:05:00,94.54,94.57,94.51,94.57,680.0,86.7213,86.7488,86.6937,86.7488,680.0
2016-06-15 15:10:00,94.53,94.56,94.48,94.51,1600.0,86.7121,86.7396,86.6662,86.6937,1600.0
2016-06-15 15:15:00,94.51,94.61,94.51,94.6,700.0,86.6937,86.7855,86.6937,86.7763,700.0
2016-06-15 15:20:00,94.61,94.75,94.61,94.69,2300.0,86.7855,86.9139,86.7855,86.8588,2300.0
2016-06-15 15:25:00,94.71,94.71,94.55,94.63,2600.0,86.8772,86.8772,86.7304,86.8038,2600.0
2016-06-15 15:30:00,94.58,94.62,94.53,94.55,5506.0,86.7579,86.7946,86.7121,86.7304,5506.0
2016-06-15 15:35:00,94.54,94.54,94.34,94.37,7900.0,86.7213,86.7213,86.5378,86.5653,7900.0
2016-06-15 15:40:00,94.36,94.43,94.29,94.3,4941.0,86.5561,86.6204,86.4919,86.5011,4941.0
2016-06-15 15:45:00,94.3,94.33,94.22,94.29,6400.0,86.5011,86.5286,86.4277,86.4919,6400.0
2016-06-15 15:50:00,94.25,94.25,94.16,94.2,7344.0,86.4552,86.4552,86.3727,86.4094,7344.0
2016-06-15 15:55:00,94.15,94.27,94.13,94.13,9789.0,86.3635,86.4736,86.3452,86.3452,9789.0
2016-06-16 09:30:00,93.79,94.07,93.69,94.07,21324.0,86.0333,86.2901,85.9416,86.2901,21324.0
2016-06-16 09:35:00,94.06,94.11,94.0,94.0,8909.0,86.281,86.3268,86.2259,86.2259,8909.0
2016-06-16 09:40:00,94.01,94.04,93.87,93.91,16517.0,86.2351,86.2626,86.1067,86.1434,16517.0
2016-06-16 09:45:00,93.91,93.94,93.84,93.92,15642.0,86.1434,86.1709,86.0791,86.1525,15642.0
2016-06-16 09:50:00,93.91,93.91,93.78,93.8,17358.0,86.1434,86.1434,86.0241,86.0425,17358.0
2016-06-16 09:55:00,93.78,93.8,93.62,93.64,6601.0,86.0241,86.0425,85.8773,85.8957,6601.0
2016-06-16 10:00:00,93.61,93.69,93.52,93.61,10529.0,85.8682,85.9416,85.7856,85.8682,10529.0
2016-06-16 10:05:00,93.61,93.61,93.42,93.54,10309.0,85.8682,85.8682,85.6939,85.804,10309.0
2016-06-16 10:10:00,93.52,93.78,93.5,93.76,3068.0,85.7856,86.0241,85.7673,86.0058,3068.0
2016-06-16 10:15:00,93.77,93.79,93.59,93.65,3414.0,86.0149,86.0333,85.8498,85.9049,3414.0
2016-06-16 10:20:00,93.65,93.66,93.23,93.23,5722.0,85.9049,85.914,85.5196,85.5196,5722.0
2016-06-16 10:25:00,93.24,93.4,93.21,93.39,1917.0,85.5288,85.6755,85.5012,85.6664,1917.0
2016-06-16 10:30:00,93.33,93.38,93.33,93.37,3104.0,85.6113,85.6572,85.6113,85.648,3104.0
2016-06-16 10:35:00,93.33,93.4,93.28,93.29,6168.0,85.6113,85.6755,85.5655,85.5746,6168.0
2016-06-16 10:40:00,93.28,93.47,93.27,93.46,6651.0,85.5655,85.7397,85.5563,85.7306,6651.0
2016-06-16 10:45:00,93.47,93.54,93.44,93.44,5470.0,85.7397,85.804,85.7122,85.7122,5470.0
2016-06-16 10:50:00,93.38,93.41,93.34,93.35,3174.0,85.6572,85.6847,85.6205,85.6297,3174.0
2016-06-16 10:55:00,93.4,93.59,93.4,93.56,13616.0,85.6755,85.8498,85.6755,85.8223,13616.0
2016-06-16 11:00:00,93.54,93.75,93.54,93.75,11286.0,85.804,85.9966,85.804,85.9966,11286.0
2016-06-16 11:05:00,93.79,93.86,93.74,93.84,14717.0,86.0333,86.0975,85.9874,86.0791,14717.0
2016-06-16 11:10:00,93.79,93.96,93.74,93.94,1907.0,86.0333,86.1892,85.9874,86.1709,1907.0
2016-06-16 11:15:00,93.9,93.91,93.75,93.75,2400.0,86.1342,86.1434,85.9966,85.9966,2400.0
2016-06-16 11:20:00,93.84,93.87,93.79,93.83,13408.0,86.0791,86.1067,86.0333,86.07,13408.0
2016-06-16 11:25:00,93.8,94.03,93.8,94.0,4575.0,86.0425,86.2534,86.0425,86.2259,4575.0
2016-06-16 11:30:00,93.99,93.99,93.89,93.95,3777.0,86.2167,86.2167,86.125,86.18,3777.0
2016-06-16 11:35:00,93.92,93.92,93.89,93.92,500.0,86.1525,86.1525,86.125,86.1525,500.0
2016-06-16 11:40:00,93.87,93.89,93.84,93.87,3300.0,86.1067,86.125,86.0791,86.1067,3300.0
2016-06-16 11:45:00,93.86,93.87,93.74,93.83,3200.0,86.0975,86.1067,85.9874,86.07,3200.0
2016-06-16 11:50:00,93.8,93.87,93.8,93.87,654.0,86.0425,86.1067,86.0425,86.1067,654.0
2016-06-16 11:55:00,93.82,93.86,93.82,93.86,475.0,86.0608,86.0975,86.0608,86.0975,475.0
2016-06-16 12:00:00,93.8,93.84,93.8,93.84,500.0,86.0425,86.0791,86.0425,86.0791,500.0
2016-06-16 12:05:00,93.92,94.0,93.92,93.94,1500.0,86.1525,86.2259,86.1525,86.1709,1500.0
2016-06-16 12:10:00,93.97,94.07,93.94,94.07,2297.0,86.1984,86.2901,86.1709,86.2901,2297.0
2016-06-16 12:15:00,94.04,94.39,94.04,94.39,4679.0,86.2626,86.5837,86.2626,86.5837,4679.0
2016-06-16 12:20:00,94.44,94.64,94.37,94.62,5612.0,86.6295,86.813,86.5653,86.7946,5612.0
2016-06-16 12:25:00,94.63,94.79,94.63,94.73,3753.0,86.8038,86.9506,86.8038,86.8955,3753.0
2016-06-16 12:30:00,94.75,94.75,94.55,94.57,1900.0,86.9139,86.9139,86.7304,86.7488,1900.0
2016-06-16 12:35:00,94.59,94.86,94.59,94.86,1200.0,86.7671,87.0148,86.7671,87.0148,1200.0
2016-06-16 12:40:00,94.82,95.27,94.8,95.22,16841.0,86.9781,87.3909,86.9598,87.345,16841.0
2016-06-16 12:45:00,95.23,95.24,95.05,95.05,6084.0,87.3542,87.3634,87.1891,87.1891,6084.0
2016-06-16 12:50:00,94.94,94.94,94.9,94.92,1600.0,87.0882,87.0882,87.0515,87.0698,1600.0
2016-06-16 12:55:00,94.86,94.92,94.8,94.85,2400.0,87.0148,87.0698,86.9598,87.0056,2400.0
2016-06-16 13:00:00,94.85,95.17,94.85,95.04,4600.0,87.0056,87.2992,87.0056,87.1799,4600.0
2016-06-16 13:05:00,95.02,95.02,94.91,95.02,1100.0,87.1616,87.1616,87.0607,87.1616,1100.0
2016-06-16 13:10:00,95.01,95.18,94.98,95.14,3506.0,87.1524,87.3083,87.1249,87.2716,3506.0
2016-06-16 13:15:00,94.99,95.07,94.99,95.07,700.0,87.134,87.2074,87.134,87.2074,700.0
2016-06-16 13:20:00,95.05,95.06,94.94,94.94,1975.0,87.1891,87.1982,87.0882,87.0882,1975.0
2016-06-16 13:25:00,95.09,95.1,94.96,94.97,1879.0,87.2258,87.2349,87.1065,87.1157,1879.0
2016-06-16 13:30:00,95.04,95.05,94.77,94.83,4197.0,87.1799,87.1891,86.9322,86.9873,4197.0
2016-06-16 13:35:00,94.84,94.97,94.84,94.94,1700.0,86.9964,87.1157,86.9964,87.0882,1700.0
2016-06-16 13:40:00,94.95,94.98,94.83,94.91,4899.0,87.0973,87.1249,86.9873,87.0607,4899.0
2016-06-16 13:45:00,94.81,94.81,94.73,94.77,1400.0,86.9689,86.9689,86.8955,86.9322,1400.0
2016-06-16 13:50:00,94.75,94.76,94.73,94.73,400.0,86.9139,86.9231,86.8955,86.8955,400.0
2016-06-16 13:55:00,94.77,94.78,94.69,94.73,1623.0,86.9322,86.9414,86.8588,86.8955,1623.0
2016-06-16 14:00:00,94.76,94.84,94.75,94.84,600.0,86.9231,86.9964,86.9139,86.9964,600.0
2016-06-16 14:05:00,94.89,94.93,94.86,94.93,1906.0,87.0423,87.079,87.0148,87.079,1906.0
2016-06-16 14:10:00,94.98,95.12,94.98,95.09,2428.0,87.1249,87.2533,87.1249,87.2258,2428.0
2016-06-16 14:15:00,95.1,95.16,95.1,95.15,1400.0,87.2349,87.29,87.2349,87.2808,1400.0
2016-06-16 14:20:00,95.15,95.2,95.08,95.1,2051.0,87.2808,87.3267,87.2166,87.2349,2051.0
2016-06-16 14:25:00,95.09,95.09,94.98,94.99,1000.0,87.2258,87.2258,87.1249,87.134,1000.0
2016-06-16 14:30:00,94.98,95.03,94.98,94.98,1158.0,87.1249,87.1707,87.1249,87.1249,1158.0
2016-06-16 14:35:00,95.0,95.06,94.95,94.98,1600.0,87.1432,87.1982,87.0973,87.1249,1600.0
2016-06-16 14:40:00,95.05,95.05,95.02,95.03,965.0,87.1891,87.1891,87.1616,87.1707,965.0
2016-06-16 14:45:00,95.07,95.1,95.06,95.1,700.0,87.2074,87.2349,87.1982,87.2349,700.0
2016-06-16 14:50:00,95.12,95.23,95.1,95.23,3229.0,87.2533,87.3542,87.2349,87.3542,3229.0
2016-06-16 14:55:00,95.21,95.21,95.14,95.15,2462.0,87.3358,87.3358,87.2716,87.2808,2462.0
2016-06-16 15:00:00,95.14,95.22,95.14,95.21,2400.0,87.2716,87.345,87.2716,87.3358,2400.0
2016-06-16 15:05:00,95.19,95.26,95.19,95.2,1700.0,87.3175,87.3817,87.3175,87.3267,1700.0
2016-06-16 15:10:00,95.23,95.29,95.23,95.29,1314.0,87.3542,87.4092,87.3542,87.4092,1314.0
2016-06-16 15:15:00,95.26,95.38,95.25,95.38,3504.0,87.3817,87.4918,87.3725,87.4918,3504.0
2016-06-16 15:20:00,95.32,95.38,95.31,95.38,2330.0,87.4367,87.4918,87.4276,87.4918,2330.0
2016-06-16 15:25:00,95.38,95.48,95.38,95.46,4595.0,87.4918,87.5835,87.4918,87.5652,4595.0
2016-06-16 15:30:00,95.45,95.57,95.45,95.55,4400.0,87.556,87.6661,87.556,87.6477,4400.0
2016-06-16 15:35:00,95.55,95.55,95.46,95.5,5557.0,87.6477,87.6477,87.5652,87.6019,5557.0
2016-06-16 15:40:00,95.5,95.62,95.5,95.61,4737.0,87.6019,87.7119,87.6019,87.7028,4737.0
2016-06-16 15:45:00,95.59,95.59,95.46,95.59,13710.0,87.6844,87.6844,87.5652,87.6844,13710.0
2016-06-16 15:50:00,95.58,95.58,95.49,95.53,5021.0,87.6752,87.6752,87.5927,87.6294,5021.0
2016-06-16 15:55:00,95.54,95.61,95.52,95.57,21231.0,87.6386,87.7028,87.6202,87.6661,21231.0
2016-06-17 09:30:00,94.61,94.61,94.07,94.07,64555.0,86.7855,86.7855,86.2901,86.2901,64555.0
2016-06-17 09:35:00,94.06,94.08,93.77,93.84,41636.0,86.281,86.2993,86.0149,86.0791,41636.0
2016-06-17 09:40:00,93.83,94.03,93.82,93.97,26940.0,86.07,86.2534,86.0608,86.1984,26940.0
2016-06-17 09:45:00,93.98,94.03,93.93,93.98,16689.0,86.2076,86.2534,86.1617,86.2076,16689.0
2016-06-17 09:50:00,93.99,93.99,93.87,93.88,14096.0,86.2167,86.2167,86.1067,86.1158,14096.0
2016-06-17 09:55:00,93.87,93.87,93.64,93.68,16886.0,86.1067,86.1067,85.8957,85.9324,16886.0
2016-06-17 10:00:00,93.68,93.71,93.49,93.49,10516.0,85.9324,85.9599,85.7581,85.7581,10516.0
2016-06-17 10:05:00,93.6,93.71,93.58,93.71,1615.0,85.859,85.9599,85.8406,85.9599,1615.0
2016-06-17 10:10:00,93.74,93.85,93.74,93.84,7571.0,85.9874,86.0883,85.9874,86.0791,7571.0
2016-06-17 10:15:00,93.87,93.95,93.86,93.86,2200.0,86.1067,86.18,86.0975,86.0975,2200.0
2016-06-17 10:20:00,93.86,93.86,93.59,93.59,6775.0,86.0975,86.0975,85.8498,85.8498,6775.0
2016-06-17 10:25:00,93.6,93.6,93.41,93.45,7586.0,85.859,85.859,85.6847,85.7214,7586.0
2016-06-17 10:30:00,93.41,93.41,93.27,93.4,6080.0,85.6847,85.6847,85.5563,85.6755,6080.0
2016-06-17 10:35:00,93.41,93.63,93.39,93.63,18659.0,85.6847,85.8865,85.6664,85.8865,18659.0
2016-06-17 10:40:00,93.6,93.72,93.54,93.67,6356.0,85.859,85.9691,85.804,85.9232,6356.0
2016-06-17 10:45:00,93.7,93.92,93.69,93.85,3284.0,85.9507,86.1525,85.9416,86.0883,3284.0
2016-06-17 10:50:00,93.85,93.91,93.79,93.79,5958.0,86.0883,86.1434,86.0333,86.0333,5958.0
2016-06-17 10:55:00,93.81,93.85,93.71,93.71,4015.0,86.0516,86.0883,85.9599,85.9599,4015.0
2016-06-17 11:00:00,93.75,93.76,93.61,93.63,5687.0,85.9966,86.0058,85.8682,85.8865,5687.0
2016-06-17 11:05:00,93.61,93.73,93.58,93.7,1283.0,85.8682,85.9782,85.8406,85.9507,1283.0
2016-06-17 11:10:00,93.71,93.71,93.58,93.61,5754.0,85.9599,85.9599,85.8406,85.8682,5754.0
2016-06-17 11:15:00,93.59,93.87,93.59,93.87,4923.0,85.8498,86.1067,85.8498,86.1067,4923.0
2016-06-17 11:20:00,93.86,94.02,93.85,93.98,7924.0,86.0975,86.2443,86.0883,86.2076,7924.0
2016-06-17 11:25:00,93.96,93.99,93.76,93.77,5542.0,86.1892,86.2167,86.0058,86.0149,5542.0
2016-06-17 11:30:00,93.82,93.99,93.81,93.85,9506.0,86.0608,86.2167,86.0516,86.0883,9506.0
2016-06-17 11:35:00,93.85,93.97,93.81,93.96,4700.0,86.0883,86.1984,86.0516,86.1892,4700.0
2016-06-17 11:40:00,94.02,94.04,94.02,94.04,600.0,86.2443,86.2626,86.2443,86.2626,600.0
2016-06-17 11:45:00,94.1,94.1,94.09,94.09,300.0,86.3176,86.3176,86.3085,86.3085,300.0
2016-06-17 11:50:00,94.15,94.15,94.1,94.11,400.0,86.3635,86.3635,86.3176,86.3268,400.0
2016-06-17 11:55:00,94.08,94.08,94.01,94.02,1535.0,86.2993,86.2993,86.2351,86.2443,1535.0
2016-06-17 12:00:00,94.21,94.33,94.21,94.33,2700.0,86.4185,86.5286,86.4185,86.5286,2700.0
2016-06-17 12:05:00,94.27,94.42,94.26,94.39,2680.0,86.4736,86.6112,86.4644,86.5837,2680.0
2016-06-17 12:10:00,94.36,94.39,94.34,94.36,2230.0,86.5561,86.5837,86.5378,86.5561,2230.0
2016-06-17 12:15:00,94.39,94.42,94.25,94.34,1734.0,86.5837,86.6112,86.4552,86.5378,1734.0
2016-06-17 12:20:00,94.36,94.38,94.28,94.34,900.0,86.5561,86.5745,86.4828,86.5378,900.0
2016-06-17 12:25:00,94.31,94.42,94.31,94.42,1840.0,86.5103,86.6112,86.5103,86.6112,1840.0
2016-06-17 12:30:00,94.43,94.53,94.43,94.48,4625.0,86.6204,86.7121,86.6204,86.6662,4625.0
2016-06-17 12:35:00,94.42,94.53,94.37,94.49,12966.0,86.6112,86.7121,86.5653,86.6754,12966.0
2016-06-17 12:40:00,94.5,94.53,94.5,94.53,1134.0,86.6846,86.7121,86.6846,86.7121,1134.0
2016-06-17 12:45:00,94.53,94.53,94.48,94.48,592.0,86.7121,86.7121,86.6662,86.6662,592.0
2016-06-17 12:50:00,94.46,94.46,94.4,94.45,2180.0,86.6479,86.6479,86.5928,86.6387,2180.0
2016-06-17 12:55:00,94.46,94.49,94.43,94.49,1306.0,86.6479,86.6754,86.6204,86.6754,1306.0
2016-06-17 13:00:00,94.49,94.52,94.41,94.49,3221.0,86.6754,86.7029,86.602,86.6754,3221.0
2016-06-17 13:05:00,94.47,94.58,94.47,94.58,1200.0,86.657,86.7579,86.657,86.7579,1200.0
2016-06-17 13:10:00,94.61,94.61,94.53,94.55,1350.0,86.7855,86.7855,86.7121,86.7304,1350.0
2016-06-17 13:15:00,94.59,94.65,94.59,94.65,1678.0,86.7671,86.8222,86.7671,86.8222,1678.0
2016-06-17 13:20:00,94.7,94.71,94.7,94.71,700.0,86.868,86.8772,86.868,86.8772,700.0
2016-06-17 13:25:00,94.67,94.77,94.6,94.6,8600.0,86.8405,86.9322,86.7763,86.7763,8600.0
2016-06-17 13:30:00,94.65,94.67,94.53,94.67,3365.0,86.8222,86.8405,86.7121,86.8405,3365.0
2016-06-17 13:35:00,94.62,94.63,94.62,94.63,361.0,86.7946,86.8038,86.7946,86.8038,361.0
2016-06-17 13:40:00,94.64,94.7,94.63,94.68,836.0,86.813,86.868,86.8038,86.8497,836.0
2016-06-17 13:45:00,94.7,94.73,94.66,94.72,1000.0,86.868,86.8955,86.8313,86.8864,1000.0
2016-06-17 13:50:00,94.74,94.78,94.69,94.69,3434.0,86.9047,86.9414,86.8588,86.8588,3434.0
2016-06-17 13:55:00,94.66,94.71,94.6,94.71,3583.0,86.8313,86.8772,86.7763,86.8772,3583.0
2016-06-17 14:00:00,94.68,94.79,94.62,94.62,4935.0,86.8497,86.9506,86.7946,86.7946,4935.0
2016-06-17 14:05:00,94.59,94.61,94.58,94.6,1902.0,86.7671,86.7855,86.7579,86.7763,1902.0
2016-06-17 14:10:00,94.69,94.73,94.66,94.67,1123.0,86.8588,86.8955,86.8313,86.8405,1123.0
2016-06-17 14:15:00,94.69,94.74,94.66,94.66,2095.0,86.8588,86.9047,86.8313,86.8313,2095.0
2016-06-17 14:20:00,94.69,94.76,94.56,94.76,4100.0,86.8588,86.9231,86.7396,86.9231,4100.0
2016-06-17 14:25:00,94.72,94.8,94.7,94.8,3710.0,86.8864,86.9598,86.868,86.9598,3710.0
2016-06-17 14:30:00,94.77,94.96,94.75,94.85,5132.0,86.9322,87.1065,86.9139,87.0056,5132.0
2016-06-17 14:35:00,94.9,94.91,94.8,94.86,2400.0,87.0515,87.0607,86.9598,87.0148,2400.0
2016-06-17 14:40:00,94.85,94.88,94.74,94.85,3900.0,87.0056,87.0331,86.9047,87.0056,3900.0
2016-06-17 14:45:00,94.83,94.83,94.73,94.75,2994.0,86.9873,86.9873,86.8955,86.9139,2994.0
2016-06-17 14:50:00,94.75,94.82,94.75,94.82,1200.0,86.9139,86.9781,86.9139,86.9781,1200.0
2016-06-17 14:55:00,94.79,94.81,94.7,94.74,2800.0,86.9506,86.9689,86.868,86.9047,2800.0
2016-06-17 15:00:00,94.76,94.76,94.69,94.7,1300.0,86.9231,86.9231,86.8588,86.868,1300.0
2016-06-17 15:05:00,94.67,94.67,94.61,94.63,1200.0,86.8405,86.8405,86.7855,86.8038,1200.0
2016-06-17 15:10:00,94.66,94.68,94.62,94.63,1600.0,86.8313,86.8497,86.7946,86.8038,1600.0
2016-06-17 15:15:00,94.61,94.61,94.49,94.57,3336.0,86.7855,86.7855,86.6754,86.7488,3336.0
2016-06-17 15:20:00,94.63,94.63,94.58,94.58,2500.0,86.8038,86.8038,86.7579,86.7579,2500.0
2016-06-17 15:25:00,94.56,94.6,94.55,94.6,20182.0,86.7396,86.7763,86.7304,86.7763,20182.0
2016-06-17 15:30:00,94.57,94.57,94.48,94.48,4145.0,86.7488,86.7488,86.6662,86.6662,4145.0
2016-06-17 15:35:00,94.51,94.6,94.48,94.6,20307.0,86.6937,86.7763,86.6662,86.7763,20307.0
2016-06-17 15:40:00,94.62,94.67,94.54,94.67,7539.0,86.7946,86.8405,86.7213,86.8405,7539.0
2016-06-17 15:45:00,94.67,94.7,94.64,94.7,7050.0,86.8405,86.868,86.813,86.868,7050.0
2016-06-17 15:50:00,94.69,94.71,94.59,94.67,15401.0,86.8588,86.8772,86.7671,86.8405,15401.0
2016-06-17 15:55:00,94.66,94.69,94.59,94.66,48960.0,86.8313,86.8588,86.7671,86.8313,48960.0
2016-06-20 09:30:00,97.33,97.42,97.16,97.23,41162.0,89.2805,89.3631,89.1246,89.1888,41162.0
2016-06-20 09:35:00,97.24,97.3,97.09,97.21,25035.0,89.198,89.253,89.0604,89.1704,25035.0
2016-06-20 09:40:00,97.19,97.29,97.12,97.15,35091.0,89.1521,89.2438,89.0879,89.1154,35091.0
2016-06-20 09:45:00,97.15,97.17,96.95,97.02,19214.0,89.1154,89.1337,88.9319,88.9962,19214.0
2016-06-20 09:50:00,96.99,97.03,96.92,96.96,13828.0,88.9686,89.0053,88.9044,88.9411,13828.0
2016-06-20 09:55:00,96.97,97.19,96.95,97.19,8860.0,88.9503,89.1521,88.9319,89.1521,8860.0
2016-06-20 10:00:00,97.22,97.36,97.19,97.33,4366.0,89.1796,89.308,89.1521,89.2805,4366.0
2016-06-20 10:05:00,97.37,97.45,97.37,97.4,6674.0,89.3172,89.3906,89.3172,89.3447,6674.0
2016-06-20 10:10:00,97.41,97.45,97.28,97.3,5127.0,89.3539,89.3906,89.2346,89.253,5127.0
2016-06-20 10:15:00,97.36,97.47,97.33,97.45,7759.0,89.308,89.4089,89.2805,89.3906,7759.0
2016-06-20 10:20:00,97.5,97.62,97.5,97.59,7054.0,89.4365,89.5465,89.4365,89.519,7054.0
2016-06-20 10:25:00,97.59,97.6,97.39,97.41,7171.0,89.519,89.5282,89.3356,89.3539,7171.0
2016-06-20 10:30:00,97.41,97.45,97.32,97.4,17539.0,89.3539,89.3906,89.2713,89.3447,17539.0
2016-06-20 10:35:00,97.42,97.42,97.28,97.37,12430.0,89.3631,89.3631,89.2346,89.3172,12430.0
2016-06-20 10:40:00,97.36,97.41,97.27,97.32,11172.0,89.308,89.3539,89.2255,89.2713,11172.0
2016-06-20 10:45:00,97.35,97.38,97.29,97.36,9070.0,89.2989,89.3264,89.2438,89.308,9070.0
2016-06-20 10:50:00,97.33,97.35,97.23,97.25,2600.0,89.2805,89.2989,89.1888,89.2071,2600.0
2016-06-20 10:55:00,97.27,97.35,97.25,97.25,4857.0,89.2255,89.2989,89.2071,89.2071,4857.0
2016-06-20 11:00:00,97.2,97.24,97.13,97.16,5359.0,89.1613,89.198,89.0971,89.1246,5359.0
2016-06-20 11:05:00,97.16,97.31,97.13,97.27,8287.0,89.1246,89.2622,89.0971,89.2255,8287.0
2016-06-20 11:10:00,97.3,97.44,97.29,97.44,4253.0,89.253,89.3814,89.2438,89.3814,4253.0
2016-06-20 11:15:00,97.38,97.45,97.36,97.4,2343.0,89.3264,89.3906,89.308,89.3447,2343.0
2016-06-20 11:20:00,97.39,97.41,97.36,97.38,4657.0,89.3356,89.3539,89.308,89.3264,4657.0
2016-06-20 11:25:00,97.42,97.46,97.32,97.33,4950.0,89.3631,89.3998,89.2713,89.2805,4950.0
2016-06-20 11:30:00,97.36,97.36,97.19,97.22,4000.0,89.308,89.308,89.1521,89.1796,4000.0
2016-06-20 11:35:00,97.29,97.3,97.26,97.26,600.0,89.2438,89.253,89.2163,89.2163,600.0
2016-06-20 11:40:00,97.24,97.24,97.1,97.11,700.0,89.198,89.198,89.0695,89.0787,700.0
2016-06-20 11:45:00,97.08,97.13,96.99,97.03,4700.0,89.0512,89.0971,88.9686,89.0053,4700.0
2016-06-20 11:50:00,97.06,97.12,97.02,97.04,2000.0,89.0328,89.0879,88.9962,89.0145,2000.0
2016-06-20 11:55:00,97.08,97.14,97.08,97.14,600.0,89.0512,89.1062,89.0512,89.1062,600.0
2016-06-20 12:00:00,97.19,97.19,97.06,97.08,1100.0,89.1521,89.1521,89.0328,89.0512,1100.0
2016-06-20 12:05:00,97.1,97.12,97.07,97.07,336.0,89.0695,89.0879,89.042,89.042,336.0
2016-06-20 12:10:00,97.08,97.11,97.02,97.1,3000.0,89.0512,89.0787,88.9962,89.0695,3000.0
2016-06-20 12:15:00,97.1,97.17,97.06,97.07,3264.0,89.0695,89.1337,89.0328,89.042,3264.0
2016-06-20 12:20:00,97.08,97.1,97.06,97.1,600.0,89.0512,89.0695,89.0328,89.0695,600.0
2016-06-20 12:25:00,97.11,97.15,97.03,97.08,4517.0,89.0787,89.1154,89.0053,89.0512,4517.0
2016-06-20 12:30:00,97.09,97.1,97.0,97.08,12421.0,89.0604,89.0695,88.9778,89.0512,12421.0
2016-06-20 12:35:00,97.08,97.11,96.97,97.01,14000.0,89.0512,89.0787,88.9503,88.987,14000.0
2016-06-20 12:40:00,97.02,97.12,96.97,97.04,15083.0,88.9962,89.0879,88.9503,89.0145,15083.0
2016-06-20 12:45:00,97.05,97.16,97.02,97.07,15400.0,89.0237,89.1246,88.9962,89.042,15400.0
2016-06-20 12:50:00,97.07,97.24,97.04,97.2,17688.0,89.042,89.198,89.0145,89.1613,17688.0
2016-06-20 12:55:00,97.21,97.31,97.14,97.22,17400.0,89.1704,89.2622,89.1062,89.1796,17400.0
2016-06-20 13:00:00,97.22,97.25,97.14,97.16,3716.0,89.1796,89.2071,89.1062,89.1246,3716.0
2016-06-20 13:05:00,97.14,97.24,97.13,97.13,2900.0,89.1062,89.198,89.0971,89.0971,2900.0
2016-06-20 13:10:00,97.19,97.22,97.0,97.0,1100.0,89.1521,89.1796,88.9778,88.9778,1100.0
2016-06-20 13:15:00,97.0,97.08,96.97,96.97,3200.0,88.9778,89.0512,88.9503,88.9503,3200.0
2016-06-20 13:20:00,97.01,97.13,97.0,97.12,2307.0,88.987,89.0971,88.9778,89.0879,2307.0
2016-06-20 13:25:00,97.07,97.08,97.0,97.04,2500.0,89.042,89.0512,88.9778,89.0145,2500.0
2016-06-20 13:30:00,97.06,97.13,97.03,97.08,4814.0,89.0328,89.0971,89.0053,89.0512,4814.0
2016-06-20 13:35:00,97.07,97.13,97.07,97.09,1108.0,89.042,89.0971,89.042,89.0604,1108.0
2016-06-20 13:40:00,97.11,97.17,97.07,97.17,5400.0,89.0787,89.1337,89.042,89.1337,5400.0
2016-06-20 13:45:00,97.14,97.17,97.05,97.09,3975.0,89.1062,89.1337,89.0237,89.0604,3975.0
2016-06-20 13:50:00,97.11,97.11,97.05,97.06,2700.0,89.0787,89.0787,89.0237,89.0328,2700.0
2016-06-20 13:55:00,97.06,97.07,97.06,97.07,500.0,89.0328,89.042,89.0328,89.042,500.0
2016-06-20 14:00:00,97.05,97.07,97.02,97.04,2280.0,89.0237,89.042,88.9962,89.0145,2280.0
2016-06-20 14:05:00,97.0,97.04,96.98,97.04,6324.0,88.9778,89.0145,88.9595,89.0145,6324.0
2016-06-20 14:10:00,97.03,97.07,97.01,97.01,1800.0,89.0053,89.042,88.987,88.987,1800.0
2016-06-20 14:15:00,97.04,97.04,97.01,97.01,900.0,89.0145,89.0145,88.987,88.987,900.0
2016-06-20 14:20:00,97.03,97.07,96.97,97.06,4504.0,89.0053,89.042,88.9503,89.0328,4504.0
2016-06-20 14:25:00,97.06,97.06,96.97,97.03,4000.0,89.0328,89.0328,88.9503,89.0053,4000.0
2016-06-20 14:30:00,97.04,97.05,97.03,97.05,900.0,89.0145,89.0237,89.0053,89.0237,900.0
2016-06-20 14:35:00,97.07,97.1,97.05,97.05,2000.0,89.042,89.0695,89.0237,89.0237,2000.0
2016-06-20 14:40:00,97.05,97.1,97.05,97.1,1100.0,89.0237,89.0695,89.0237,89.0695,1100.0
2016-06-20 14:45:00,97.08,97.12,97.04,97.09,5469.0,89.0512,89.0879,89.0145,89.0604,5469.0
2016-06-20 14:50:00,97.09,97.22,97.08,97.18,3754.0,89.0604,89.1796,89.0512,89.1429,3754.0
2016-06-20 14:55:00,97.17,97.24,97.17,97.21,5163.0,89.1337,89.198,89.1337,89.1704,5163.0
2016-06-20 15:00:00,97.2,97.21,97.09,97.1,5202.0,89.1613,89.1704,89.0604,89.0695,5202.0
2016-06-20 15:05:00,97.1,97.12,97.02,97.05,6300.0,89.0695,89.0879,88.9962,89.0237,6300.0
2016-06-20 15:10:00,97.06,97.08,97.04,97.06,900.0,89.0328,89.0512,89.0145,89.0328,900.0
2016-06-20 15:15:00,97.03,97.04,97.0,97.0,4115.0,89.0053,89.0145,88.9778,88.9778,4115.0
2016-06-20 15:20:00,97.0,97.03,96.99,97.0,2100.0,88.9778,89.0053,88.9686,88.9778,2100.0
2016-06-20 15:25:00,97.0,97.04,96.96,97.0,21504.0,88.9778,89.0145,88.9411,88.9778,21504.0
2016-06-20 15:30:00,97.02,97.03,96.99,97.0,10290.0,88.9962,89.0053,88.9686,88.9778,10290.0
2016-06-20 15:35:00,96.99,97.07,96.98,97.02,9146.0,88.9686,89.042,88.9595,88.9962,9146.0
2016-06-20 15:40:00,97.01,97.08,97.0,97.02,17200.0,88.987,89.0512,88.9778,88.9962,17200.0
2016-06-20 15:45:00,97.01,97.02,96.86,96.86,13575.0,88.987,88.9962,88.8494,88.8494,13575.0
2016-06-20 15:50:00,96.84,96.86,96.71,96.71,28408.0,88.831,88.8494,88.7118,88.7118,28408.0
2016-06-20 15:55:00,96.73,96.9,96.71,96.85,40744.0,88.7301,88.8861,88.7118,88.8402,40744.0
2016-06-21 09:30:00,98.16,98.28,98.03,98.05,52760.0,90.0419,90.1519,89.9226,89.941,52760.0
2016-06-21 09:35:00,98.05,98.13,97.97,98.09,19405.0,89.941,90.0143,89.8676,89.9777,19405.0
2016-06-21 09:40:00,98.09,98.18,98.01,98.12,24789.0,89.9777,90.0602,89.9043,90.0052,24789.0
2016-06-21 09:45:00,98.03,98.03,97.87,98.02,17668.0,89.9226,89.9226,89.7759,89.9134,17668.0
2016-06-21 09:50:00,98.0,98.0,97.82,97.95,14115.0,89.8951,89.8951,89.73,89.8492,14115.0
2016-06-21 09:55:00,97.98,98.05,97.9,98.05,7236.0,89.8768,89.941,89.8034,89.941,7236.0
2016-06-21 10:00:00,98.03,98.08,97.85,97.86,6281.0,89.9226,89.9685,89.7575,89.7667,6281.0
2016-06-21 10:05:00,97.91,98.15,97.91,98.13,2790.0,89.8125,90.0327,89.8125,90.0143,2790.0
2016-06-21 10:10:00,98.13,98.22,98.12,98.21,2791.0,90.0143,90.0969,90.0052,90.0877,2791.0
2016-06-21 10:15:00,98.23,98.32,98.22,98.24,5770.0,90.1061,90.1886,90.0969,90.1153,5770.0
2016-06-21 10:20:00,98.29,98.29,98.07,98.15,4165.0,90.1611,90.1611,89.9593,90.0327,4165.0
2016-06-21 10:25:00,98.13,98.24,98.12,98.2,2700.0,90.0143,90.1153,90.0052,90.0786,2700.0
2016-06-21 10:30:00,98.22,98.39,98.22,98.38,3009.0,90.0969,90.2528,90.0969,90.2437,3009.0
2016-06-21 10:35:00,98.39,98.39,98.23,98.36,6077.0,90.2528,90.2528,90.1061,90.2253,6077.0
2016-06-21 10:40:00,98.39,98.43,98.22,98.31,7890.0,90.2528,90.2895,90.0969,90.1795,7890.0
2016-06-21 10:45:00,98.32,98.51,98.32,98.43,11797.0,90.1886,90.3629,90.1886,90.2895,11797.0
2016-06-21 10:50:00,98.43,98.54,98.4,98.49,8396.0,90.2895,90.3904,90.262,90.3446,8396.0
2016-06-21 10:55:00,98.47,98.47,98.35,98.35,7250.0,90.3262,90.3262,90.2162,90.2162,7250.0
2016-06-21 11:00:00,98.32,98.45,98.3,98.36,8952.0,90.1886,90.3079,90.1703,90.2253,8952.0
2016-06-21 11:05:00,98.36,98.4,98.3,98.36,6600.0,90.2253,90.262,90.1703,90.2253,6600.0
2016-06-21 11:10:00,98.33,98.38,98.31,98.38,5604.0,90.1978,90.2437,90.1795,90.2437,5604.0
2016-06-21 11:15:00,98.4,98.53,98.35,98.51,5162.0,90.262,90.3813,90.2162,90.3629,5162.0
2016-06-21 11:20:00,98.54,98.57,98.43,98.43,4969.0,90.3904,90.418,90.2895,90.2895,4969.0
2016-06-21 11:25:00,98.43,98.45,98.33,98.38,3005.0,90.2895,90.3079,90.1978,90.2437,3005.0
2016-06-21 11:30:00,98.36,98.39,98.21,98.25,5188.0,90.2253,90.2528,90.0877,90.1244,5188.0
2016-06-21 11:35:00,98.27,98.28,98.27,98.28,600.0,90.1428,90.1519,90.1428,90.1519,600.0
2016-06-21 11:40:00,98.3,98.36,98.28,98.31,1300.0,90.1703,90.2253,90.1519,90.1795,1300.0
2016-06-21 11:45:00,98.28,98.31,98.26,98.28,1100.0,90.1519,90.1795,90.1336,90.1519,1100.0
2016-06-21 11:50:00,98.24,98.26,98.22,98.23,800.0,90.1153,90.1336,90.0969,90.1061,800.0
2016-06-21 11:55:00,98.25,98.37,98.25,98.36,2200.0,90.1244,90.2345,90.1244,90.2253,2200.0
2016-06-21 12:00:00,98.37,98.37,98.33,98.33,945.0,90.2345,90.2345,90.1978,90.1978,945.0
2016-06-21 12:05:00,98.3,98.37,98.26,98.36,3000.0,90.1703,90.2345,90.1336,90.2253,3000.0
2016-06-21 12:10:00,98.36,98.36,98.27,98.27,3261.0,90.2253,90.2253,90.1428,90.1428,3261.0
2016-06-21 12:15:00,98.27,98.34,98.27,98.29,11400.0,90.1428,90.207,90.1428,90.1611,11400.0
2016-06-21 12:20:00,98.29,98.33,98.29,98.32,11297.0,90.1611,90.1978,90.1611,90.1886,11297.0
2016-06-21 12:25:00,98.3,98.32,98.27,98.27,1500.0,90.1703,90.1886,90.1428,90.1428,1500.0
2016-06-21 12:30:00,98.27,98.27,98.22,98.23,985.0,90.1428,90.1428,90.0969,90.1061,985.0
2016-06-21 12:35:00,98.22,98.24,98.22,98.24,200.0,90.0969,90.1153,90.0969,90.1153,200.0
2016-06-21 12:40:00,98.22,98.23,98.18,98.22,8258.0,90.0969,90.1061,90.0602,90.0969,8258.0
2016-06-21 12:45:00,98.23,98.24,98.11,98.14,3000.0,90.1061,90.1153,89.996,90.0235,3000.0
2016-06-21 12:50:00,98.16,98.16,98.12,98.15,2200.0,90.0419,90.0419,90.0052,90.0327,2200.0
2016-06-21 12:55:00,98.15,98.17,98.14,98.14,3705.0,90.0327,90.051,90.0235,90.0235,3705.0
2016-06-21 13:00:00,98.14,98.21,98.14,98.2,2808.0,90.0235,90.0877,90.0235,90.0786,2808.0
2016-06-21 13:05:00,98.21,98.25,98.15,98.21,10253.0,90.0877,90.1244,90.0327,90.0877,10253.0
2016-06-21 13:10:00,98.2,98.22,98.1,98.14,23322.0,90.0786,90.0969,89.9868,90.0235,23322.0
2016-06-21 13:15:00,98.1,98.16,98.09,98.16,2690.0,89.9868,90.0419,89.9777,90.0419,2690.0
2016-06-21 13:20:00,98.16,98.2,98.11,98.15,9553.0,90.0419,90.0786,89.996,90.0327,9553.0
2016-06-21 13:25:00,98.15,98.18,98.13,98.17,6583.0,90.0327,90.0602,90.0143,90.051,6583.0
2016-06-21 13:30:00,98.17,98.26,98.17,98.23,4525.0,90.051,90.1336,90.051,90.1061,4525.0
2016-06-21 13:35:00,98.23,98.24,98.15,98.23,8588.0,90.1061,90.1153,90.0327,90.1061,8588.0
2016-06-21 13:40:00,98.23,98.26,98.2,98.22,6694.0,90.1061,90.1336,90.0786,90.0969,6694.0
2016-06-21 13:45:00,98.2,98.25,98.15,98.22,7004.0,90.0786,90.1244,90.0327,90.0969,7004.0
2016-06-21 13:50:00,98.25,98.31,98.23,98.29,1600.0,90.1244,90.1795,90.1061,90.1611,1600.0
2016-06-21 13:55:00,98.32,98.46,98.32,98.46,1200.0,90.1886,90.3171,90.1886,90.3171,1200.0
2016-06-21 14:00:00,98.43,98.43,98.37,98.4,3116.0,90.2895,90.2895,90.2345,90.262,3116.0
2016-06-21 14:05:00,98.38,98.48,98.38,98.46,3300.0,90.2437,90.3354,90.2437,90.3171,3300.0
2016-06-21 14:10:00,98.49,98.63,98.48,98.6,6797.0,90.3446,90.473,90.3354,90.4455,6797.0
2016-06-21 14:15:00,98.63,98.69,98.6,98.65,4291.0,90.473,90.528,90.4455,90.4913,4291.0
2016-06-21 14:20:00,98.65,98.7,98.64,98.67,4248.0,90.4913,90.5372,90.4822,90.5097,4248.0
2016-06-21 14:25:00,98.64,98.69,98.59,98.59,3900.0,90.4822,90.528,90.4363,90.4363,3900.0
2016-06-21 14:30:00,98.63,98.67,98.61,98.61,2158.0,90.473,90.5097,90.4547,90.4547,2158.0
2016-06-21 14:35:00,98.67,98.81,98.67,98.79,2795.0,90.5097,90.6381,90.5097,90.6198,2795.0
2016-06-21 14:40:00,98.78,98.78,98.68,98.7,7795.0,90.6106,90.6106,90.5189,90.5372,7795.0
2016-06-21 14:45:00,98.69,98.71,98.63,98.69,7700.0,90.528,90.5464,90.473,90.528,7700.0
2016-06-21 14:50:00,98.7,98.72,98.67,98.71,2232.0,90.5372,90.5556,90.5097,90.5464,2232.0
2016-06-21 14:55:00,98.73,98.76,98.67,98.67,4556.0,90.5647,90.5922,90.5097,90.5097,4556.0
2016-06-21 15:00:00,98.67,98.68,98.52,98.52,3800.0,90.5097,90.5189,90.3721,90.3721,3800.0
2016-06-21 15:05:00,98.49,98.55,98.48,98.48,3019.0,90.3446,90.3996,90.3354,90.3354,3019.0
2016-06-21 15:10:00,98.53,98.57,98.48,98.55,4646.0,90.3813,90.418,90.3354,90.3996,4646.0
2016-06-21 15:15:00,98.56,98.65,98.55,98.59,5405.0,90.4088,90.4913,90.3996,90.4363,5405.0
2016-06-21 15:20:00,98.6,98.64,98.57,98.62,7005.0,90.4455,90.4822,90.418,90.4638,7005.0
2016-06-21 15:25:00,98.64,98.72,98.63,98.71,3300.0,90.4822,90.5556,90.473,90.5464,3300.0
2016-06-21 15:30:00,98.71,98.71,98.6,98.61,10463.0,90.5464,90.5464,90.4455,90.4547,10463.0
2016-06-21 15:35:00,98.62,98.63,98.57,98.58,9070.0,90.4638,90.473,90.418,90.4271,9070.0
2016-06-21 15:40:00,98.56,98.56,98.4,98.45,9050.0,90.4088,90.4088,90.262,90.3079,9050.0
2016-06-21 15:45:00,98.46,98.58,98.43,98.5,17429.0,90.3171,90.4271,90.2895,90.3537,17429.0
2016-06-21 15:50:00,98.52,98.58,98.52,98.58,9157.0,90.3721,90.4271,90.3721,90.4271,9157.0
2016-06-21 15:55:00,98.57,98.57,98.44,98.47,18743.0,90.418,90.418,90.2987,90.3262,18743.0
2016-06-22 09:30:00,99.2,99.23,99.14,99.14,20051.0,90.9959,91.0234,90.9408,90.9408,20051.0
2016-06-22 09:35:00,99.14,99.2,99.08,99.13,22575.0,90.9408,90.9959,90.8858,90.9316,22575.0
2016-06-22 09:40:00,99.13,99.18,99.11,99.16,8275.0,90.9316,90.9775,90.9133,90.9592,8275.0
2016-06-22 09:45:00,99.15,99.15,99.08,99.13,4670.0,90.95,90.95,90.8858,90.9316,4670.0
2016-06-22 09:50:00,99.14,99.23,99.14,99.21,8190.0,90.9408,91.0234,90.9408,91.005,8190.0
2016-06-22 09:55:00,99.19,99.21,99.1,99.13,4257.0,90.9867,91.005,90.9041,90.9316,4257.0
2016-06-22 10:00:00,99.11,99.38,99.1,99.33,17248.0,90.9133,91.161,90.9041,91.1151,17248.0
2016-06-22 10:05:00,99.35,99.35,99.18,99.24,4599.0,91.1335,91.1335,90.9775,91.0325,4599.0
2016-06-22 10:10:00,99.3,99.43,99.3,99.41,3700.0,91.0876,91.2068,91.0876,91.1885,3700.0
2016-06-22 10:15:00,99.38,99.38,99.25,99.33,1949.0,91.161,91.161,91.0417,91.1151,1949.0
2016-06-22 10:20:00,99.3,99.44,99.3,99.37,2758.0,91.0876,91.216,91.0876,91.1518,2758.0
2016-06-22 10:25:00,99.32,99.44,99.32,99.42,2892.0,91.1059,91.216,91.1059,91.1977,2892.0
2016-06-22 10:30:00,99.42,99.46,99.31,99.45,6337.0,91.1977,91.2344,91.0968,91.2252,6337.0
2016-06-22 10:35:00,99.44,99.55,99.43,99.53,2500.0,91.216,91.3169,91.2068,91.2986,2500.0
2016-06-22 10:40:00,99.52,99.52,99.46,99.49,600.0,91.2894,91.2894,91.2344,91.2619,600.0
2016-06-22 10:45:00,99.53,99.55,99.46,99.48,3900.0,91.2986,91.3169,91.2344,91.2527,3900.0
2016-06-22 10:50:00,99.51,99.54,99.47,99.51,2359.0,91.2802,91.3077,91.2435,91.2802,2359.0
2016-06-22 10:55:00,99.49,99.49,99.24,99.24,5324.0,91.2619,91.2619,91.0325,91.0325,5324.0
2016-06-22 11:00:00,99.26,99.31,99.23,99.28,4000.0,91.0509,91.0968,91.0234,91.0692,4000.0
2016-06-22 11:05:00,99.28,99.28,99.17,99.21,4365.0,91.0692,91.0692,90.9683,91.005,4365.0
2016-06-22 11:10:00,99.21,99.28,99.2,99.27,2800.0,91.005,91.0692,90.9959,91.0601,2800.0
2016-06-22 11:15:00,99.23,99.33,99.23,99.28,2079.0,91.0234,91.1151,91.0234,91.0692,2079.0
2016-06-22 11:20:00,99.28,99.3,99.22,99.27,3386.0,91.0692,91.0876,91.0142,91.0601,3386.0
2016-06-22 11:25:00,99.25,99.43,99.25,99.34,2300.0,91.0417,91.2068,91.0417,91.1243,2300.0
2016-06-22 11:30:00,99.26,99.27,98.72,98.79,35626.0,91.0509,91.0601,90.5556,90.6198,35626.0
2016-06-22 11:35:00,98.78,99.02,98.73,99.0,4996.0,90.6106,90.8307,90.5647,90.8124,4996.0
2016-06-22 11:40:00,98.98,99.08,98.93,99.01,2000.0,90.7941,90.8858,90.7482,90.8216,2000.0
2016-06-22 11:45:00,99.06,99.08,98.94,99.0,10804.0,90.8674,90.8858,90.7574,90.8124,10804.0
2016-06-22 11:50:00,99.03,99.06,98.99,99.04,4400.0,90.8399,90.8674,90.8032,90.8491,4400.0
2016-06-22 11:55:00,99.05,99.16,99.05,99.14,2000.0,90.8583,90.9592,90.8583,90.9408,2000.0
2016-06-22 12:00:00,99.15,99.15,99.09,99.09,900.0,90.95,90.95,90.895,90.895,900.0
2016-06-22 12:05:00,99.06,99.08,99.01,99.04,600.0,90.8674,90.8858,90.8216,90.8491,600.0
2016-06-22 12:10:00,99.08,99.08,99.03,99.04,600.0,90.8858,90.8858,90.8399,90.8491,600.0
2016-06-22 12:15:00,99.03,99.05,98.95,98.95,600.0,90.8399,90.8583,90.7665,90.7665,600.0
2016-06-22 12:20:00,98.94,98.98,98.9,98.9,4917.0,90.7574,90.7941,90.7207,90.7207,4917.0
2016-06-22 12:25:00,98.89,99.05,98.88,99.04,5054.0,90.7115,90.8583,90.7023,90.8491,5054.0
2016-06-22 12:30:00,99.02,99.13,99.0,99.11,3600.0,90.8307,90.9316,90.8124,90.9133,3600.0
2016-06-22 12:35:00,99.14,99.14,99.05,99.05,800.0,90.9408,90.9408,90.8583,90.8583,800.0
2016-06-22 12:40:00,99.03,99.08,99.03,99.04,700.0,90.8399,90.8858,90.8399,90.8491,700.0
2016-06-22 12:45:00,99.01,99.11,99.01,99.11,1195.0,90.8216,90.9133,90.8216,90.9133,1195.0
2016-06-22 12:50:00,99.11,99.17,99.09,99.09,2041.0,90.9133,90.9683,90.895,90.895,2041.0
2016-06-22 12:55:00,99.11,99.16,99.07,99.13,800.0,90.9133,90.9592,90.8766,90.9316,800.0
2016-06-22 13:00:00,99.1,99.1,98.99,99.02,1400.0,90.9041,90.9041,90.8032,90.8307,1400.0
2016-06-22 13:05:00,98.95,98.95,98.75,98.76,1200.0,90.7665,90.7665,90.5831,90.5922,1200.0
2016-06-22 13:10:00,98.73,98.79,98.71,98.79,1100.0,90.5647,90.6198,90.5464,90.6198,1100.0
2016-06-22 13:15:00,98.83,98.83,98.77,98.78,7380.0,90.6565,90.6565,90.6014,90.6106,7380.0
2016-06-22 13:20:00,98.79,98.81,98.72,98.72,2300.0,90.6198,90.6381,90.5556,90.5556,2300.0
2016-06-22 13:25:00,98.71,98.91,98.69,98.89,7246.0,90.5464,90.7298,90.528,90.7115,7246.0
2016-06-22 13:30:00,98.89,98.94,98.89,98.92,1600.0,90.7115,90.7574,90.7115,90.739,1600.0
2016-06-22 13:35:00,98.85,99.0,98.82,98.96,5395.0,90.6748,90.8124,90.6473,90.7757,5395.0
2016-06-22 13:40:00,98.93,98.97,98.89,98.89,1300.0,90.7482,90.7849,90.7115,90.7115,1300.0
2016-06-22 13:45:00,98.94,98.98,98.94,98.97,1100.0,90.7574,90.7941,90.7574,90.7849,1100.0
2016-06-22 13:50:00,99.01,99.11,99.01,99.11,1300.0,90.8216,90.9133,90.8216,90.9133,1300.0
2016-06-22 13:55:00,99.2,99.2,99.14,99.14,1700.0,90.9959,90.9959,90.9408,90.9408,1700.0
2016-06-22 14:00:00,99.09,99.14,99.03,99.14,950.0,90.895,90.9408,90.8399,90.9408,950.0
2016-06-22 14:05:00,99.18,99.19,99.02,99.02,1800.0,90.9775,90.9867,90.8307,90.8307,1800.0
2016-06-22 14:10:00,99.01,99.09,99.01,99.07,1186.0,90.8216,90.895,90.8216,90.8766,1186.0
2016-06-22 14:15:00,99.03,99.13,99.03,99.03,2744.0,90.8399,90.9316,90.8399,90.8399,2744.0
2016-06-22 14:20:00,99.02,99.02,98.96,98.97,2446.0,90.8307,90.8307,90.7757,90.7849,2446.0
2016-06-22 14:25:00,99.01,99.07,99.01,99.07,1646.0,90.8216,90.8766,90.8216,90.8766,1646.0
2016-06-22 14:30:00,99.04,99.06,98.98,98.98,800.0,90.8491,90.8674,90.7941,90.7941,800.0
2016-06-22 14:35:00,98.97,98.97,98.89,98.91,2301.0,90.7849,90.7849,90.7115,90.7298,2301.0
2016-06-22 14:40:00,98.92,98.96,98.9,98.94,4100.0,90.739,90.7757,90.7207,90.7574,4100.0
2016-06-22 14:45:00,98.95,98.97,98.89,98.93,3100.0,90.7665,90.7849,90.7115,90.7482,3100.0
2016-06-22 14:50:00,98.94,99.04,98.93,99.04,3617.0,90.7574,90.8491,90.7482,90.8491,3617.0
2016-06-22 14:55:00,99.03,99.13,99.03,99.13,2847.0,90.8399,90.9316,90.8399,90.9316,2847.0
2016-06-22 15:00:00,99.14,99.2,99.13,99.18,2175.0,90.9408,90.9959,90.9316,90.9775,2175.0
2016-06-22 15:05:00,99.19,99.19,98.99,99.0,2600.0,90.9867,90.9867,90.8032,90.8124,2600.0
2016-06-22 15:10:00,99.01,99.03,98.96,98.96,900.0,90.8216,90.8399,90.7757,90.7757,900.0
2016-06-22 15:15:00,99.0,99.09,98.96,99.02,19074.0,90.8124,90.895,90.7757,90.8307,19074.0
2016-06-22 15:20:00,98.98,98.98,98.82,98.85,10935.0,90.7941,90.7941,90.6473,90.6748,10935.0
2016-06-22 15:25:00,98.85,98.88,98.73,98.73,12295.0,90.6748,90.7023,90.5647,90.5647,12295.0
2016-06-22 15:30:00,98.75,98.86,98.75,98.86,8716.0,90.5831,90.684,90.5831,90.684,8716.0
2016-06-22 15:35:00,98.82,98.82,98.72,98.82,3800.0,90.6473,90.6473,90.5556,90.6473,3800.0
2016-06-22 15:40:00,98.85,98.88,98.77,98.81,2800.0,90.6748,90.7023,90.6014,90.6381,2800.0
2016-06-22 15:45:00,98.81,98.82,98.75,98.75,4250.0,90.6381,90.6473,90.5831,90.5831,4250.0
2016-06-22 15:50:00,98.73,98.8,98.7,98.8,7022.0,90.5647,90.6289,90.5372,90.6289,7022.0
2016-06-22 15:55:00,98.8,98.85,98.71,98.75,37035.0,90.6289,90.6748,90.5464,90.5831,37035.0
2016-06-23 09:30:00,100.54,100.54,100.02,100.02,68082.0,92.225,92.225,91.748,91.748,68082.0
2016-06-23 09:35:00,100.07,100.07,99.79,99.9,17615.0,91.7939,91.7939,91.5371,91.638,17615.0
2016-06-23 09:40:00,99.84,100.01,99.71,100.01,10560.0,91.5829,91.7389,91.4637,91.7389,10560.0
2016-06-23 09:45:00,100.04,100.06,99.75,99.75,4300.0,91.7664,91.7847,91.5004,91.5004,4300.0
2016-06-23 09:50:00,99.78,99.78,99.46,99.56,5746.0,91.5279,91.5279,91.2344,91.3261,5746.0
2016-06-23 09:55:00,99.5,99.96,99.48,99.96,4293.0,91.271,91.693,91.2527,91.693,4293.0
2016-06-23 10:00:00,99.99,100.13,99.92,100.05,3077.0,91.7205,91.8489,91.6563,91.7756,3077.0
2016-06-23 10:05:00,100.0,100.0,99.83,99.83,3600.0,91.7297,91.7297,91.5738,91.5738,3600.0
2016-06-23 10:10:00,99.8,99.88,99.77,99.79,1850.0,91.5462,91.6196,91.5187,91.5371,1850.0
2016-06-23 10:15:00,99.77,99.83,99.56,99.57,11375.0,91.5187,91.5738,91.3261,91.3353,11375.0
2016-06-23 10:20:00,99.54,99.72,99.45,99.67,5164.0,91.3077,91.4729,91.2252,91.427,5164.0
2016-06-23 10:25:00,99.72,99.82,99.54,99.54,3400.0,91.4729,91.5646,91.3077,91.3077,3400.0
2016-06-23 10:30:00,99.53,99.56,99.4,99.43,10345.0,91.2986,91.3261,91.1793,91.2068,10345.0
2016-06-23 10:35:00,99.43,99.46,99.32,99.38,48916.0,91.2068,91.2344,91.1059,91.161,48916.0
2016-06-23 10:40:00,99.4,99.5,99.39,99.47,30489.0,91.1793,91.271,91.1701,91.2435,30489.0
2016-06-23 10:45:00,99.54,99.56,99.45,99.56,16650.0,91.3077,91.3261,91.2252,91.3261,16650.0
2016-06-23 10:50:00,99.65,99.76,99.65,99.76,1900.0,91.4086,91.5095,91.4086,91.5095,1900.0
2016-06-23 10:55:00,99.73,99.82,99.66,99.78,33845.0,91.482,91.5646,91.4178,91.5279,33845.0
2016-06-23 11:00:00,99.77,99.85,99.72,99.77,21805.0,91.5187,91.5921,91.4729,91.5187,21805.0
2016-06-23 11:05:00,99.75,99.86,99.64,99.68,16948.0,91.5004,91.6013,91.3995,91.4362,16948.0
2016-06-23 11:10:00,99.7,99.99,99.63,99.97,13563.0,91.4545,91.7205,91.3903,91.7022,13563.0
2016-06-23 11:15:00,99.95,100.0,99.85,99.89,9326.0,91.6838,91.7297,91.5921,91.6288,9326.0
2016-06-23 11:20:00,99.92,100.15,99.92,100.15,4105.0,91.6563,91.8673,91.6563,91.8673,4105.0
2016-06-23 11:25:00,100.13,100.27,100.04,100.2,4753.0,91.8489,91.9774,91.7664,91.9132,4753.0
2016-06-23 11:30:00,100.24,100.54,100.24,100.53,20600.0,91.9498,92.225,91.9498,92.2159,20600.0
2016-06-23 11:35:00,100.54,100.6,100.37,100.48,13500.0,92.225,92.2801,92.0691,92.17,13500.0
2016-06-23 11:40:00,100.48,100.48,100.44,100.44,1300.0,92.17,92.17,92.1333,92.1333,1300.0
2016-06-23 11:45:00,100.44,100.44,100.27,100.27,4100.0,92.1333,92.1333,91.9774,91.9774,4100.0
2016-06-23 11:50:00,100.35,100.41,100.35,100.38,2599.0,92.0507,92.1058,92.0507,92.0783,2599.0
2016-06-23 11:55:00,100.45,100.49,100.35,100.36,2400.0,92.1425,92.1792,92.0507,92.0599,2400.0
2016-06-23 12:00:00,100.41,100.41,100.32,100.32,1100.0,92.1058,92.1058,92.0232,92.0232,1100.0
2016-06-23 12:05:00,100.31,100.38,100.31,100.33,8954.0,92.0141,92.0783,92.0141,92.0324,8954.0
2016-06-23 12:10:00,100.36,100.4,100.36,100.4,1700.0,92.0599,92.0966,92.0599,92.0966,1700.0
2016-06-23 12:15:00,100.36,100.43,100.36,100.4,3110.0,92.0599,92.1241,92.0599,92.0966,3110.0
2016-06-23 12:20:00,100.44,100.44,100.37,100.4,3200.0,92.1333,92.1333,92.0691,92.0966,3200.0
2016-06-23 12:25:00,100.43,100.43,100.41,100.41,200.0,92.1241,92.1241,92.1058,92.1058,200.0
2016-06-23 12:30:00,100.4,100.45,100.4,100.44,1700.0,92.0966,92.1425,92.0966,92.1333,1700.0
2016-06-23 12:35:00,100.48,100.5,100.45,100.45,2347.0,92.17,92.1883,92.1425,92.1425,2347.0
2016-06-23 12:40:00,100.48,100.48,100.36,100.36,2700.0,92.17,92.17,92.0599,92.0599,2700.0
2016-06-23 12:45:00,100.36,100.36,100.3,100.31,11810.0,92.0599,92.0599,92.0049,92.0141,11810.0
2016-06-23 12:50:00,100.31,100.32,100.28,100.28,22900.0,92.0141,92.0232,91.9865,91.9865,22900.0
2016-06-23 12:55:00,100.27,100.33,100.22,100.24,13500.0,91.9774,92.0324,91.9315,91.9498,13500.0
2016-06-23 13:00:00,100.29,100.35,100.28,100.3,8000.0,91.9957,92.0507,91.9865,92.0049,8000.0
2016-06-23 13:05:00,100.3,100.34,100.3,100.32,13400.0,92.0049,92.0416,92.0049,92.0232,13400.0
2016-06-23 13:10:00,100.34,100.4,100.3,100.38,11508.0,92.0416,92.0966,92.0049,92.0783,11508.0
2016-06-23 13:15:00,100.36,100.39,100.35,100.35,10000.0,92.0599,92.0874,92.0507,92.0507,10000.0
2016-06-23 13:20:00,100.34,100.4,100.31,100.32,17305.0,92.0416,92.0966,92.0141,92.0232,17305.0
2016-06-23 13:25:00,100.29,100.31,100.27,100.28,3871.0,91.9957,92.0141,91.9774,91.9865,3871.0
2016-06-23 13:30:00,100.32,100.33,100.23,100.23,7000.0,92.0232,92.0324,91.9407,91.9407,7000.0
2016-06-23 13:35:00,100.23,100.27,100.17,100.25,6900.0,91.9407,91.9774,91.8856,91.959,6900.0
2016-06-23 13:40:00,100.28,100.28,100.18,100.27,9944.0,91.9865,91.9865,91.8948,91.9774,9944.0
2016-06-23 13:45:00,100.29,100.36,100.26,100.26,12200.0,91.9957,92.0599,91.9682,91.9682,12200.0
2016-06-23 13:50:00,100.26,100.34,100.23,100.33,7300.0,91.9682,92.0416,91.9407,92.0324,7300.0
2016-06-23 13:55:00,100.33,100.34,100.33,100.33,3038.0,92.0324,92.0416,92.0324,92.0324,3038.0
2016-06-23 14:00:00,100.33,100.34,100.27,100.31,2284.0,92.0324,92.0416,91.9774,92.0141,2284.0
2016-06-23 14:05:00,100.34,100.34,100.29,100.29,2088.0,92.0416,92.0416,91.9957,91.9957,2088.0
2016-06-23 14:10:00,100.34,100.41,100.34,100.4,3728.0,92.0416,92.1058,92.0416,92.0966,3728.0
2016-06-23 14:15:00,100.36,100.44,100.35,100.37,10600.0,92.0599,92.1333,92.0507,92.0691,10600.0
2016-06-23 14:20:00,100.37,100.38,100.33,100.34,2998.0,92.0691,92.0783,92.0324,92.0416,2998.0
2016-06-23 14:25:00,100.35,100.39,100.33,100.33,2346.0,92.0507,92.0874,92.0324,92.0324,2346.0
2016-06-23 14:30:00,100.33,100.4,100.33,100.37,1900.0,92.0324,92.0966,92.0324,92.0691,1900.0
2016-06-23 14:35:00,100.39,100.46,100.37,100.46,1000.0,92.0874,92.1517,92.0691,92.1517,1000.0
2016-06-23 14:40:00,100.45,100.47,100.43,100.43,2613.0,92.1425,92.1608,92.1241,92.1241,2613.0
2016-06-23 14:45:00,100.45,100.56,100.45,100.56,2669.0,92.1425,92.2434,92.1425,92.2434,2669.0
2016-06-23 14:50:00,100.54,100.63,100.54,100.62,2754.0,92.225,92.3076,92.225,92.2984,2754.0
2016-06-23 14:55:00,100.61,100.71,100.58,100.58,11450.0,92.2892,92.381,92.2617,92.2617,11450.0
2016-06-23 15:00:00,100.57,100.58,100.54,100.54,1560.0,92.2526,92.2617,92.225,92.225,1560.0
2016-06-23 15:05:00,100.53,100.54,100.51,100.52,2900.0,92.2159,92.225,92.1975,92.2067,2900.0
2016-06-23 15:10:00,100.54,100.55,100.53,100.55,1797.0,92.225,92.2342,92.2159,92.2342,1797.0
2016-06-23 15:15:00,100.55,100.62,100.54,100.59,7382.0,92.2342,92.2984,92.225,92.2709,7382.0
2016-06-23 15:20:00,100.6,100.6,100.54,100.54,10104.0,92.2801,92.2801,92.225,92.225,10104.0
2016-06-23 15:25:00,100.53,100.54,100.49,100.51,3350.0,92.2159,92.225,92.1792,92.1975,3350.0
2016-06-23 15:30:00,100.53,100.71,100.53,100.7,6100.0,92.2159,92.381,92.2159,92.3718,6100.0
2016-06-23 15:35:00,100.67,100.71,100.66,100.7,8241.0,92.3443,92.381,92.3351,92.3718,8241.0
2016-06-23 15:40:00,100.71,100.95,100.71,100.95,7300.0,92.381,92.6011,92.381,92.6011,7300.0
2016-06-23 15:45:00,100.96,101.1,100.96,101.04,17620.0,92.6103,92.7387,92.6103,92.6837,17620.0
2016-06-23 15:50:00,101.04,101.3,101.04,101.3,25529.0,92.6837,92.9222,92.6837,92.9222,25529.0
2016-06-23 15:55:00,101.3,101.41,101.25,101.38,42934.0,92.9222,93.0231,92.8763,92.9956,42934.0
2016-06-24 09:30:00,94.08,94.45,93.96,94.44,73319.0,86.2993,86.6387,86.1892,86.6295,73319.0
2016-06-24 09:35:00,94.4,94.87,94.33,94.78,71499.0,86.5928,87.024,86.5286,86.9414,71499.0
2016-06-24 09:40:00,94.8,95.86,94.78,95.53,53269.0,86.9598,87.9321,86.9414,87.6294,53269.0
2016-06-24 09:45:00,95.49,95.62,94.97,95.26,44639.0,87.5927,87.7119,87.1157,87.3817,44639.0
2016-06-24 09:50:00,95.24,95.36,95.07,95.35,10271.0,87.3634,87.4734,87.2074,87.4643,10271.0
2016-06-24 09:55:00,95.35,95.72,95.34,95.49,17975.0,87.4643,87.8037,87.4551,87.5927,17975.0
2016-06-24 10:00:00,95.49,96.33,95.43,96.08,24653.0,87.5927,88.3632,87.5376,88.1339,24653.0
2016-06-24 10:05:00,96.13,96.34,95.95,96.34,21081.0,88.1798,88.3724,88.0146,88.3724,21081.0
2016-06-24 10:10:00,96.39,96.6,96.17,96.19,13477.0,88.4183,88.6109,88.2164,88.2348,13477.0
2016-06-24 10:15:00,96.16,96.28,95.99,96.14,9720.0,88.2073,88.3174,88.0513,88.1889,9720.0
2016-06-24 10:20:00,96.1,96.16,95.9,95.9,4873.0,88.1522,88.2073,87.9688,87.9688,4873.0
2016-06-24 10:25:00,95.92,96.1,95.79,95.98,105798.0,87.9871,88.1522,87.8679,88.0422,105798.0
2016-06-24 10:30:00,95.96,96.11,95.63,95.63,15389.0,88.0238,88.1614,87.7211,87.7211,15389.0
2016-06-24 10:35:00,95.63,95.96,95.58,95.96,10394.0,87.7211,88.0238,87.6752,88.0238,10394.0
2016-06-24 10:40:00,95.97,96.05,95.85,96.01,11154.0,88.033,88.1064,87.9229,88.0697,11154.0
2016-06-24 10:45:00,96.03,96.17,95.94,95.97,17471.0,88.088,88.2164,88.0055,88.033,17471.0
2016-06-24 10:50:00,95.98,96.14,95.95,96.0,6541.0,88.0422,88.1889,88.0146,88.0605,6541.0
2016-06-24 10:55:00,96.09,96.09,95.89,95.91,5994.0,88.1431,88.1431,87.9596,87.978,5994.0
2016-06-24 11:00:00,95.95,95.95,95.39,95.41,6491.0,88.0146,88.0146,87.501,87.5193,6491.0
2016-06-24 11:05:00,95.43,95.53,95.28,95.49,8910.0,87.5376,87.6294,87.4001,87.5927,8910.0
2016-06-24 11:10:00,95.48,95.49,95.22,95.39,31679.0,87.5835,87.5927,87.345,87.501,31679.0
2016-06-24 11:15:00,95.39,95.39,94.98,95.15,136228.0,87.501,87.501,87.1249,87.2808,136228.0
2016-06-24 11:20:00,95.13,95.2,94.64,94.71,125101.0,87.2625,87.3267,86.813,86.8772,125101.0
2016-06-24 11:25:00,94.72,95.29,94.59,95.19,180363.0,86.8864,87.4092,86.7671,87.3175,180363.0
2016-06-24 11:30:00,95.18,95.3,94.99,95.02,17195.0,87.3083,87.4184,87.134,87.1616,17195.0
2016-06-24 11:35:00,95.05,95.14,95.0,95.14,6874.0,87.1891,87.2716,87.1432,87.2716,6874.0
2016-06-24 11:40:00,95.14,95.25,95.12,95.17,8269.0,87.2716,87.3725,87.2533,87.2992,8269.0
2016-06-24 11:45:00,95.29,95.39,95.01,95.1,5600.0,87.4092,87.501,87.1524,87.2349,5600.0
2016-06-24 11:50:00,95.07,95.07,94.95,95.02,9680.0,87.2074,87.2074,87.0973,87.1616,9680.0
2016-06-24 11:55:00,95.05,95.14,95.02,95.02,2000.0,87.1891,87.2716,87.1616,87.1616,2000.0
2016-06-24 12:00:00,95.08,95.19,95.05,95.05,2179.0,87.2166,87.3175,87.1891,87.1891,2179.0
2016-06-24 12:05:00,95.04,95.07,94.95,95.0,7300.0,87.1799,87.2074,87.0973,87.1432,7300.0
2016-06-24 12:10:00,94.97,95.11,94.95,95.11,17935.0,87.1157,87.2441,87.0973,87.2441,17935.0
2016-06-24 12:15:00,95.05,95.17,95.03,95.08,10632.0,87.1891,87.2992,87.1707,87.2166,10632.0
2016-06-24 12:20:00,95.11,95.18,95.08,95.1,4200.0,87.2441,87.3083,87.2166,87.2349,4200.0
2016-06-24 12:25:00,95.07,95.11,95.03,95.07,9182.0,87.2074,87.2441,87.1707,87.2074,9182.0
2016-06-24 12:30:00,95.07,95.11,95.02,95.05,13494.0,87.2074,87.2441,87.1616,87.1891,13494.0
2016-06-24 12:35:00,95.04,95.14,95.03,95.13,8612.0,87.1799,87.2716,87.1707,87.2625,8612.0
2016-06-24 12:40:00,95.07,95.2,95.02,95.1,6700.0,87.2074,87.3267,87.1616,87.2349,6700.0
2016-06-24 12:45:00,95.04,95.16,94.96,95.16,19173.0,87.1799,87.29,87.1065,87.29,19173.0
2016-06-24 12:50:00,95.15,95.23,95.05,95.14,5698.0,87.2808,87.3542,87.1891,87.2716,5698.0
2016-06-24 12:55:00,95.18,95.19,95.0,95.08,6641.0,87.3083,87.3175,87.1432,87.2166,6641.0
2016-06-24 13:00:00,95.06,95.15,95.0,95.14,3340.0,87.1982,87.2808,87.1432,87.2716,3340.0
2016-06-24 13:05:00,95.08,95.13,95.0,95.04,10662.0,87.2166,87.2625,87.1432,87.1799,10662.0
2016-06-24 13:10:00,95.01,95.23,95.0,95.23,5845.0,87.1524,87.3542,87.1432,87.3542,5845.0
2016-06-24 13:15:00,95.25,95.26,95.09,95.21,4000.0,87.3725,87.3817,87.2258,87.3358,4000.0
2016-06-24 13:20:00,95.28,95.28,95.06,95.1,2012.0,87.4001,87.4001,87.1982,87.2349,2012.0
2016-06-24 13:25:00,95.12,95.16,95.07,95.12,7824.0,87.2533,87.29,87.2074,87.2533,7824.0
2016-06-24 13:30:00,95.11,95.45,95.11,95.42,12916.0,87.2441,87.556,87.2441,87.5285,12916.0
2016-06-24 13:35:00,95.44,95.66,95.42,95.62,14901.0,87.5468,87.7486,87.5285,87.7119,14901.0
2016-06-24 13:40:00,95.61,95.63,95.45,95.5,18883.0,87.7028,87.7211,87.556,87.6019,18883.0
2016-06-24 13:45:00,95.43,95.43,95.14,95.15,4200.0,87.5376,87.5376,87.2716,87.2808,4200.0
2016-06-24 13:50:00,95.09,95.21,95.09,95.18,4886.0,87.2258,87.3358,87.2258,87.3083,4886.0
2016-06-24 13:55:00,95.2,95.2,95.03,95.07,2200.0,87.3267,87.3267,87.1707,87.2074,2200.0
2016-06-24 14:00:00,95.07,95.2,95.07,95.2,6066.0,87.2074,87.3267,87.2074,87.3267,6066.0
2016-06-24 14:05:00,95.18,95.19,95.0,95.06,3000.0,87.3083,87.3175,87.1432,87.1982,3000.0
2016-06-24 14:10:00,95.05,95.07,95.0,95.01,10758.0,87.1891,87.2074,87.1432,87.1524,10758.0
2016-06-24 14:15:00,95.01,95.07,94.94,94.99,13635.0,87.1524,87.2074,87.0882,87.134,13635.0
2016-06-24 14:20:00,94.98,95.09,94.97,95.0,18202.0,87.1249,87.2258,87.1157,87.1432,18202.0
2016-06-24 14:25:00,95.0,95.08,94.97,95.0,10150.0,87.1432,87.2166,87.1157,87.1432,10150.0
2016-06-24 14:30:00,95.0,95.04,94.94,95.01,33820.0,87.1432,87.1799,87.0882,87.1524,33820.0
2016-06-24 14:35:00,95.0,95.11,94.98,95.11,21226.0,87.1432,87.2441,87.1249,87.2441,21226.0
2016-06-24 14:40:00,95.07,95.14,95.03,95.06,9959.0,87.2074,87.2716,87.1707,87.1982,9959.0
2016-06-24 14:45:00,95.04,95.07,94.97,95.03,18551.0,87.1799,87.2074,87.1157,87.1707,18551.0
2016-06-24 14:50:00,95.05,95.42,95.05,95.4,9275.0,87.1891,87.5285,87.1891,87.5101,9275.0
2016-06-24 14:55:00,95.41,95.6,95.21,95.21,9492.0,87.5193,87.6936,87.3358,87.3358,9492.0
2016-06-24 15:00:00,95.17,95.27,95.15,95.21,2855.0,87.2992,87.3909,87.2808,87.3358,2855.0
2016-06-24 15:05:00,95.21,95.21,95.05,95.12,21040.0,87.3358,87.3358,87.1891,87.2533,21040.0
2016-06-24 15:10:00,95.12,95.15,95.07,95.14,33909.0,87.2533,87.2808,87.2074,87.2716,33909.0
2016-06-24 15:15:00,95.15,95.15,94.9,94.93,40459.0,87.2808,87.2808,87.0515,87.079,40459.0
2016-06-24 15:20:00,94.93,95.11,94.93,95.03,19184.0,87.079,87.2441,87.079,87.1707,19184.0
2016-06-24 15:25:00,95.04,95.13,95.0,95.11,16549.0,87.1799,87.2625,87.1432,87.2441,16549.0
2016-06-24 15:30:00,95.07,95.17,95.04,95.17,7101.0,87.2074,87.2992,87.1799,87.2992,7101.0
2016-06-24 15:35:00,95.15,95.26,95.07,95.21,16822.0,87.2808,87.3817,87.2074,87.3358,16822.0
2016-06-24 15:40:00,95.22,95.42,95.19,95.35,8408.0,87.345,87.5285,87.3175,87.4643,8408.0
2016-06-24 15:45:00,95.35,95.55,95.29,95.4,9246.0,87.4643,87.6477,87.4092,87.5101,9246.0
2016-06-24 15:50:00,95.38,95.51,95.34,95.48,11451.0,87.4918,87.611,87.4551,87.5835,11451.0
2016-06-24 15:55:00,95.48,95.48,95.01,95.02,70390.0,87.5835,87.5835,87.1524,87.1616,70390.0
2016-06-27 09:30:00,92.4,92.79,92.35,92.79,66678.0,84.7582,85.116,84.7124,85.116,66678.0
2016-06-27 09:35:00,92.78,92.9,92.61,92.77,36832.0,85.1068,85.2169,84.9509,85.0976,36832.0
2016-06-27 09:40:00,92.76,92.8,92.52,92.72,29720.0,85.0885,85.1252,84.8683,85.0518,29720.0
2016-06-27 09:45:00,92.67,92.87,92.46,92.5,28910.0,85.0059,85.1894,84.8133,84.85,28910.0
2016-06-27 09:50:00,92.5,92.7,92.45,92.45,15106.0,84.85,85.0334,84.8041,84.8041,15106.0
2016-06-27 09:55:00,92.45,92.47,92.09,92.17,36830.0,84.8041,84.8224,84.4739,84.5473,36830.0
2016-06-27 10:00:00,92.15,92.26,92.06,92.13,58469.0,84.5289,84.6298,84.4464,84.5106,58469.0
2016-06-27 10:05:00,92.1,92.13,91.64,91.71,16861.0,84.483,84.5106,84.0611,84.1253,16861.0
2016-06-27 10:10:00,91.72,91.81,91.71,91.74,15776.0,84.1345,84.217,84.1253,84.1528,15776.0
2016-06-27 10:15:00,91.74,91.92,91.7,91.76,14154.0,84.1528,84.3179,84.1161,84.1712,14154.0
2016-06-27 10:20:00,91.8,92.01,91.75,91.81,27620.0,84.2079,84.4005,84.162,84.217,27620.0
2016-06-27 10:25:00,91.79,91.79,91.59,91.62,16707.0,84.1987,84.1987,84.0152,84.0427,16707.0
2016-06-27 10:30:00,91.65,91.87,91.61,91.87,19980.0,84.0703,84.2721,84.0336,84.2721,19980.0
2016-06-27 10:35:00,91.9,92.0,91.71,91.72,33332.0,84.2996,84.3913,84.1253,84.1345,33332.0
2016-06-27 10:40:00,91.76,91.8,91.64,91.67,18937.0,84.1712,84.2079,84.0611,84.0886,18937.0
2016-06-27 10:45:00,91.65,91.66,91.27,91.28,24971.0,84.0703,84.0794,83.7217,83.7309,24971.0
2016-06-27 10:50:00,91.27,91.45,91.21,91.4,23036.0,83.7217,83.8868,83.6667,83.8409,23036.0
2016-06-27 10:55:00,91.41,91.48,91.16,91.25,34340.0,83.8501,83.9143,83.6208,83.7033,34340.0
2016-06-27 11:00:00,91.23,91.48,91.15,91.45,55498.0,83.685,83.9143,83.6116,83.8868,55498.0
2016-06-27 11:05:00,91.42,91.65,91.42,91.56,16740.0,83.8593,84.0703,83.8593,83.9877,16740.0
2016-06-27 11:10:00,91.53,91.53,91.27,91.27,12808.0,83.9602,83.9602,83.7217,83.7217,12808.0
2016-06-27 11:15:00,91.29,91.55,91.15,91.52,108580.0,83.74,83.9785,83.6116,83.951,108580.0
2016-06-27 11:20:00,91.51,91.52,91.36,91.44,36804.0,83.9418,83.951,83.8042,83.8776,36804.0
2016-06-27 11:25:00,91.45,92.18,91.4,92.12,23544.0,83.8868,84.5564,83.8409,84.5014,23544.0
2016-06-27 11:30:00,92.14,92.37,91.93,91.96,51699.0,84.5197,84.7307,84.3271,84.3546,51699.0
2016-06-27 11:35:00,91.97,92.17,91.89,92.14,6318.0,84.3638,84.5473,84.2904,84.5197,6318.0
2016-06-27 11:40:00,92.16,92.22,92.06,92.18,9100.0,84.5381,84.5931,84.4464,84.5564,9100.0
2016-06-27 11:45:00,92.17,92.31,92.17,92.18,11044.0,84.5473,84.6757,84.5473,84.5564,11044.0
2016-06-27 11:50:00,92.2,92.23,91.95,92.02,4355.0,84.5748,84.6023,84.3455,84.4097,4355.0
2016-06-27 11:55:00,92.05,92.08,92.0,92.08,26800.0,84.4372,84.4647,84.3913,84.4647,26800.0
2016-06-27 12:00:00,92.03,92.06,91.9,91.97,8920.0,84.4188,84.4464,84.2996,84.3638,8920.0
2016-06-27 12:05:00,92.02,92.02,91.8,91.8,7970.0,84.4097,84.4097,84.2079,84.2079,7970.0
2016-06-27 12:10:00,91.81,91.96,91.77,91.8,7580.0,84.217,84.3546,84.1803,84.2079,7580.0
2016-06-27 12:15:00,91.78,92.02,91.78,91.98,2900.0,84.1895,84.4097,84.1895,84.373,2900.0
2016-06-27 12:20:00,91.99,92.06,91.91,91.96,7880.0,84.3821,84.4464,84.3088,84.3546,7880.0
2016-06-27 12:25:00,91.98,92.08,91.92,92.03,7000.0,84.373,84.4647,84.3179,84.4188,7000.0
2016-06-27 12:30:00,92.05,92.11,91.98,92.11,10197.0,84.4372,84.4922,84.373,84.4922,10197.0
2016-06-27 12:35:00,92.06,92.09,91.94,92.01,11610.0,84.4464,84.4739,84.3363,84.4005,11610.0
2016-06-27 12:40:00,91.97,92.01,91.91,91.97,10640.0,84.3638,84.4005,84.3088,84.3638,10640.0
2016-06-27 12:45:00,91.96,92.06,91.96,92.03,5389.0,84.3546,84.4464,84.3546,84.4188,5389.0
2016-06-27 12:50:00,92.06,92.13,92.0,92.08,6095.0,84.4464,84.5106,84.3913,84.4647,6095.0
2016-06-27 12:55:00,92.07,92.32,92.07,92.32,7934.0,84.4555,84.6849,84.4555,84.6849,7934.0
2016-06-27 13:00:00,92.29,92.32,92.2,92.22,10500.0,84.6573,84.6849,84.5748,84.5931,10500.0
2016-06-27 13:05:00,92.2,92.26,92.18,92.18,6732.0,84.5748,84.6298,84.5564,84.5564,6732.0
2016-06-27 13:10:00,92.16,92.23,92.16,92.19,6800.0,84.5381,84.6023,84.5381,84.5656,6800.0
2016-06-27 13:15:00,92.19,92.28,92.19,92.28,16270.0,84.5656,84.6482,84.5656,84.6482,16270.0
2016-06-27 13:20:00,92.27,92.34,92.23,92.34,13600.0,84.639,84.7032,84.6023,84.7032,13600.0
2016-06-27 13:25:00,92.32,92.45,92.32,92.36,9750.0,84.6849,84.8041,84.6849,84.7215,9750.0
2016-06-27 13:30:00,92.38,92.38,92.23,92.34,6600.0,84.7399,84.7399,84.6023,84.7032,6600.0
2016-06-27 13:35:00,92.32,92.41,92.26,92.31,10916.0,84.6849,84.7674,84.6298,84.6757,10916.0
2016-06-27 13:40:00,92.24,92.27,91.99,91.99,8144.0,84.6115,84.639,84.3821,84.3821,8144.0
2016-06-27 13:45:00,91.95,92.08,91.93,91.97,13500.0,84.3455,84.4647,84.3271,84.3638,13500.0
2016-06-27 13:50:00,91.95,92.09,91.94,92.05,8850.0,84.3455,84.4739,84.3363,84.4372,8850.0
2016-06-27 13:55:00,92.07,92.12,91.93,92.07,11980.0,84.4555,84.5014,84.3271,84.4555,11980.0
2016-06-27 14:00:00,92.06,92.09,92.02,92.07,4050.0,84.4464,84.4739,84.4097,84.4555,4050.0
2016-06-27 14:05:00,92.09,92.09,91.9,91.93,4250.0,84.4739,84.4739,84.2996,84.3271,4250.0
2016-06-27 14:10:00,91.94,91.97,91.84,91.85,2978.0,84.3363,84.3638,84.2446,84.2537,2978.0
2016-06-27 14:15:00,91.8,91.81,91.68,91.7,7103.0,84.2079,84.217,84.0978,84.1161,7103.0
2016-06-27 14:20:00,91.76,91.88,91.76,91.81,4700.0,84.1712,84.2812,84.1712,84.217,4700.0
2016-06-27 14:25:00,91.78,92.18,91.78,92.18,4139.0,84.1895,84.5564,84.1895,84.5564,4139.0
2016-06-27 14:30:00,92.23,92.24,91.96,92.06,9038.0,84.6023,84.6115,84.3546,84.4464,9038.0
2016-06-27 14:35:00,92.03,92.21,91.98,92.06,7814.0,84.4188,84.584,84.373,84.4464,7814.0
2016-06-27 14:40:00,92.04,92.13,91.94,92.02,8400.0,84.428,84.5106,84.3363,84.4097,8400.0
2016-06-27 14:45:00,92.03,92.03,91.79,91.86,6500.0,84.4188,84.4188,84.1987,84.2629,6500.0
2016-06-27 14:50:00,91.82,91.86,91.63,91.67,8647.0,84.2262,84.2629,84.0519,84.0886,8647.0
2016-06-27 14:55:00,91.67,91.74,91.65,91.71,9438.0,84.0886,84.1528,84.0703,84.1253,9438.0
2016-06-27 15:00:00,91.72,91.81,91.72,91.81,8600.0,84.1345,84.217,84.1345,84.217,8600.0
2016-06-27 15:05:00,91.8,91.83,91.69,91.7,10695.0,84.2079,84.2354,84.107,84.1161,10695.0
2016-06-27 15:10:00,91.75,91.94,91.74,91.94,8809.0,84.162,84.3363,84.1528,84.3363,8809.0
2016-06-27 15:15:00,91.91,91.92,91.73,91.73,11215.0,84.3088,84.3179,84.1436,84.1436,11215.0
2016-06-27 15:20:00,91.74,91.76,91.63,91.68,14039.0,84.1528,84.1712,84.0519,84.0978,14039.0
2016-06-27 15:25:00,91.69,91.92,91.68,91.9,14204.0,84.107,84.3179,84.0978,84.2996,14204.0
2016-06-27 15:30:00,91.9,91.99,91.83,91.96,14454.0,84.2996,84.3821,84.2354,84.3546,14454.0
2016-06-27 15:35:00,91.96,92.25,91.95,92.25,15393.0,84.3546,84.6206,84.3455,84.6206,15393.0
2016-06-27 15:40:00,92.25,92.38,92.23,92.34,27606.0,84.6206,84.7399,84.6023,84.7032,27606.0
2016-06-27 15:45:00,92.34,92.5,92.33,92.49,15600.0,84.7032,84.85,84.694,84.8408,15600.0
2016-06-27 15:50:00,92.48,92.48,92.35,92.4,20504.0,84.8316,84.8316,84.7124,84.7582,20504.0
2016-06-27 15:55:00,92.4,92.54,92.35,92.5,66475.0,84.7582,84.8867,84.7124,84.85,66475.0
2016-06-28 09:30:00,93.6,93.6,93.34,93.43,41289.0,85.859,85.859,85.6205,85.7031,41289.0
2016-06-28 09:35:00,93.36,93.71,93.28,93.65,18206.0,85.6388,85.9599,85.5655,85.9049,18206.0
2016-06-28 09:40:00,93.68,93.94,93.68,93.92,14088.0,85.9324,86.1709,85.9324,86.1525,14088.0
2016-06-28 09:45:00,93.94,94.28,93.88,94.28,6843.0,86.1709,86.4828,86.1158,86.4828,6843.0
2016-06-28 09:50:00,94.35,94.48,94.28,94.45,4400.0,86.547,86.6662,86.4828,86.6387,4400.0
2016-06-28 09:55:00,94.44,94.49,94.29,94.44,12969.0,86.6295,86.6754,86.4919,86.6295,12969.0
2016-06-28 10:00:00,94.46,94.57,94.4,94.53,9335.0,86.6479,86.7488,86.5928,86.7121,9335.0
2016-06-28 10:05:00,94.5,94.5,94.19,94.2,17476.0,86.6846,86.6846,86.4002,86.4094,17476.0
2016-06-28 10:10:00,94.21,94.35,94.21,94.35,3900.0,86.4185,86.547,86.4185,86.547,3900.0
2016-06-28 10:15:00,94.38,94.48,94.31,94.43,10414.0,86.5745,86.6662,86.5103,86.6204,10414.0
2016-06-28 10:20:00,94.44,94.51,94.35,94.47,2900.0,86.6295,86.6937,86.547,86.657,2900.0
2016-06-28 10:25:00,94.47,94.47,94.17,94.19,10337.0,86.657,86.657,86.3819,86.4002,10337.0
2016-06-28 10:30:00,94.2,94.41,94.19,94.41,11352.0,86.4094,86.602,86.4002,86.602,11352.0
2016-06-28 10:35:00,94.39,94.39,94.05,94.05,3686.0,86.5837,86.5837,86.2718,86.2718,3686.0
2016-06-28 10:40:00,93.99,94.07,93.91,94.07,1742.0,86.2167,86.2901,86.1434,86.2901,1742.0
2016-06-28 10:45:00,94.09,94.09,93.98,94.02,1100.0,86.3085,86.3085,86.2076,86.2443,1100.0
2016-06-28 10:50:00,93.9,94.05,93.9,93.92,2098.0,86.1342,86.2718,86.1342,86.1525,2098.0
2016-06-28 10:55:00,93.96,93.96,93.67,93.67,5550.0,86.1892,86.1892,85.9232,85.9232,5550.0
2016-06-28 11:00:00,93.68,93.73,93.63,93.67,3757.0,85.9324,85.9782,85.8865,85.9232,3757.0
2016-06-28 11:05:00,93.6,93.65,93.51,93.55,3100.0,85.859,85.9049,85.7764,85.8131,3100.0
2016-06-28 11:10:00,93.49,93.72,93.46,93.68,3510.0,85.7581,85.9691,85.7306,85.9324,3510.0
2016-06-28 11:15:00,93.67,93.68,93.49,93.49,9491.0,85.9232,85.9324,85.7581,85.7581,9491.0
2016-06-28 11:20:00,93.5,93.5,93.24,93.27,5185.0,85.7673,85.7673,85.5288,85.5563,5185.0
2016-06-28 11:25:00,93.23,93.34,93.12,93.14,4806.0,85.5196,85.6205,85.4187,85.437,4806.0
2016-06-28 11:30:00,93.17,93.28,93.06,93.06,39545.0,85.4646,85.5655,85.3637,85.3637,39545.0
2016-06-28 11:35:00,93.05,93.27,93.05,93.27,3716.0,85.3545,85.5563,85.3545,85.5563,3716.0
2016-06-28 11:40:00,93.27,93.32,93.25,93.32,2703.0,85.5563,85.6022,85.5379,85.6022,2703.0
2016-06-28 11:45:00,93.32,93.48,93.31,93.48,5450.0,85.6022,85.7489,85.593,85.7489,5450.0
2016-06-28 11:50:00,93.49,93.51,93.43,93.48,1900.0,85.7581,85.7764,85.7031,85.7489,1900.0
2016-06-28 11:55:00,93.51,93.55,93.46,93.49,2300.0,85.7764,85.8131,85.7306,85.7581,2300.0
2016-06-28 12:00:00,93.49,93.52,93.41,93.43,5050.0,85.7581,85.7856,85.6847,85.7031,5050.0
2016-06-28 12:05:00,93.41,93.46,93.4,93.46,600.0,85.6847,85.7306,85.6755,85.7306,600.0
2016-06-28 12:10:00,93.41,93.41,93.35,93.39,2200.0,85.6847,85.6847,85.6297,85.6664,2200.0
2016-06-28 12:15:00,93.33,93.38,93.33,93.34,2100.0,85.6113,85.6572,85.6113,85.6205,2100.0
2016-06-28 12:20:00,93.37,93.46,93.37,93.43,1278.0,85.648,85.7306,85.648,85.7031,1278.0
2016-06-28 12:25:00,93.35,93.35,93.29,93.33,3682.0,85.6297,85.6297,85.5746,85.6113,3682.0
2016-06-28 12:30:00,93.34,93.39,93.32,93.39,1943.0,85.6205,85.6664,85.6022,85.6664,1943.0
2016-06-28 12:35:00,93.39,93.6,93.39,93.6,4039.0,85.6664,85.859,85.6664,85.859,4039.0
2016-06-28 12:40:00,93.6,93.66,93.53,93.53,4050.0,85.859,85.914,85.7948,85.7948,4050.0
2016-06-28 12:45:00,93.44,93.46,93.38,93.4,2750.0,85.7122,85.7306,85.6572,85.6755,2750.0
2016-06-28 12:50:00,93.43,93.5,93.43,93.47,4532.0,85.7031,85.7673,85.7031,85.7397,4532.0
2016-06-28 12:55:00,93.51,93.56,93.41,93.48,2200.0,85.7764,85.8223,85.6847,85.7489,2200.0
2016-06-28 13:00:00,93.47,93.5,93.45,93.5,1600.0,85.7397,85.7673,85.7214,85.7673,1600.0
2016-06-28 13:05:00,93.5,93.55,93.45,93.51,5409.0,85.7673,85.8131,85.7214,85.7764,5409.0
2016-06-28 13:10:00,93.54,93.61,93.54,93.61,500.0,85.804,85.8682,85.804,85.8682,500.0
2016-06-28 13:15:00,93.64,93.64,93.46,93.55,6900.0,85.8957,85.8957,85.7306,85.8131,6900.0
2016-06-28 13:20:00,93.55,93.55,93.46,93.5,17742.0,85.8131,85.8131,85.7306,85.7673,17742.0
2016-06-28 13:25:00,93.48,93.64,93.47,93.6,4265.0,85.7489,85.8957,85.7397,85.859,4265.0
2016-06-28 13:30:00,93.47,93.57,93.47,93.54,811.0,85.7397,85.8315,85.7397,85.804,811.0
2016-06-28 13:35:00,93.49,93.56,93.48,93.54,950.0,85.7581,85.8223,85.7489,85.804,950.0
2016-06-28 13:40:00,93.66,93.67,93.64,93.64,300.0,85.914,85.9232,85.8957,85.8957,300.0
2016-06-28 13:45:00,93.6,93.63,93.56,93.59,2058.0,85.859,85.8865,85.8223,85.8498,2058.0
2016-06-28 13:50:00,93.59,93.64,93.55,93.55,1500.0,85.8498,85.8957,85.8131,85.8131,1500.0
2016-06-28 13:55:00,93.56,93.6,93.56,93.58,800.0,85.8223,85.859,85.8223,85.8406,800.0
2016-06-28 14:00:00,93.53,93.6,93.53,93.53,2932.0,85.7948,85.859,85.7948,85.7948,2932.0
2016-06-28 14:05:00,93.54,93.56,93.47,93.47,1019.0,85.804,85.8223,85.7397,85.7397,1019.0
2016-06-28 14:10:00,93.51,93.52,93.46,93.47,2000.0,85.7764,85.7856,85.7306,85.7397,2000.0
2016-06-28 14:15:00,93.46,93.58,93.46,93.58,5700.0,85.7306,85.8406,85.7306,85.8406,5700.0
2016-06-28 14:20:00,93.56,93.59,93.54,93.56,1600.0,85.8223,85.8498,85.804,85.8223,1600.0
2016-06-28 14:25:00,93.49,93.57,93.47,93.57,2358.0,85.7581,85.8315,85.7397,85.8315,2358.0
2016-06-28 14:30:00,93.6,93.88,93.6,93.85,4932.0,85.859,86.1158,85.859,86.0883,4932.0
2016-06-28 14:35:00,93.85,93.97,93.84,93.95,5192.0,86.0883,86.1984,86.0791,86.18,5192.0
2016-06-28 14:40:00,93.96,93.98,93.94,93.96,2896.0,86.1892,86.2076,86.1709,86.1892,2896.0
2016-06-28 14:45:00,93.98,94.1,93.98,94.1,4000.0,86.2076,86.3176,86.2076,86.3176,4000.0
2016-06-28 14:50:00,94.12,94.26,94.08,94.26,4900.0,86.336,86.4644,86.2993,86.4644,4900.0
2016-06-28 14:55:00,94.3,94.39,94.27,94.31,5970.0,86.5011,86.5837,86.4736,86.5103,5970.0
2016-06-28 15:00:00,94.32,94.33,94.28,94.29,5050.0,86.5194,86.5286,86.4828,86.4919,5050.0
2016-06-28 15:05:00,94.3,94.41,94.3,94.33,5515.0,86.5011,86.602,86.5011,86.5286,5515.0
2016-06-28 15:10:00,94.31,94.45,94.31,94.45,8156.0,86.5103,86.6387,86.5103,86.6387,8156.0
2016-06-28 15:15:00,94.42,94.44,94.26,94.26,7868.0,86.6112,86.6295,86.4644,86.4644,7868.0
2016-06-28 15:20:00,94.23,94.29,94.15,94.15,6600.0,86.4369,86.4919,86.3635,86.3635,6600.0
2016-06-28 15:25:00,94.14,94.14,94.01,94.13,10132.0,86.3543,86.3543,86.2351,86.3452,10132.0
2016-06-28 15:30:00,94.14,94.22,94.12,94.15,21737.0,86.3543,86.4277,86.336,86.3635,21737.0
2016-06-28 15:35:00,94.13,94.29,94.13,94.26,8738.0,86.3452,86.4919,86.3452,86.4644,8738.0
2016-06-28 15:40:00,94.25,94.42,94.25,94.36,13223.0,86.4552,86.6112,86.4552,86.5561,13223.0
2016-06-28 15:45:00,94.34,94.34,94.25,94.3,11594.0,86.5378,86.5378,86.4552,86.5011,11594.0
2016-06-28 15:50:00,94.29,94.33,94.14,94.19,20255.0,86.4919,86.5286,86.3543,86.4002,20255.0
2016-06-28 15:55:00,94.19,94.47,94.19,94.37,35804.0,86.4002,86.657,86.4002,86.5653,35804.0
2016-06-29 09:30:00,95.86,96.17,95.86,96.04,27823.0,87.9321,88.2164,87.9321,88.0972,27823.0
2016-06-29 09:35:00,96.01,96.1,95.9,96.0,15666.0,88.0697,88.1522,87.9688,88.0605,15666.0
2016-06-29 09:40:00,96.01,96.01,95.83,95.97,5304.0,88.0697,88.0697,87.9046,88.033,5304.0
2016-06-29 09:45:00,96.0,96.0,95.88,95.96,2745.0,88.0605,88.0605,87.9504,88.0238,2745.0
2016-06-29 09:50:00,95.92,96.24,95.92,96.13,7663.0,87.9871,88.2807,87.9871,88.1798,7663.0
2016-06-29 09:55:00,96.17,96.4,96.15,96.37,6122.0,88.2164,88.4274,88.1981,88.3999,6122.0
2016-06-29 10:00:00,96.3,96.48,96.3,96.37,7304.0,88.3357,88.5008,88.3357,88.3999,7304.0
2016-06-29 10:05:00,96.37,96.4,96.23,96.26,5197.0,88.3999,88.4274,88.2715,88.299,5197.0
2016-06-29 10:10:00,96.37,96.59,96.35,96.5,7224.0,88.3999,88.6017,88.3816,88.5192,7224.0
2016-06-29 10:15:00,96.52,96.52,96.44,96.44,1849.0,88.5375,88.5375,88.4641,88.4641,1849.0
2016-06-29 10:20:00,96.41,96.45,96.3,96.31,6870.0,88.4366,88.4733,88.3357,88.3449,6870.0
2016-06-29 10:25:00,96.31,96.32,96.19,96.26,7734.0,88.3449,88.354,88.2348,88.299,7734.0
2016-06-29 10:30:00,96.19,96.37,96.14,96.18,3163.0,88.2348,88.3999,88.1889,88.2256,3163.0
2016-06-29 10:35:00,96.06,96.11,95.92,95.96,5987.0,88.1155,88.1614,87.9871,88.0238,5987.0
2016-06-29 10:40:00,95.94,96.01,95.71,95.75,8079.0,88.0055,88.0697,87.7945,87.8312,8079.0
2016-06-29 10:45:00,95.73,95.83,95.73,95.83,1493.0,87.8128,87.9046,87.8128,87.9046,1493.0
2016-06-29 10:50:00,95.91,95.92,95.65,95.65,8135.0,87.978,87.9871,87.7395,87.7395,8135.0
2016-06-29 10:55:00,95.67,95.86,95.63,95.84,5234.0,87.7578,87.9321,87.7211,87.9137,5234.0
2016-06-29 11:00:00,95.87,95.88,95.78,95.88,2900.0,87.9413,87.9504,87.8587,87.9504,2900.0
2016-06-29 11:05:00,95.85,95.86,95.72,95.72,2400.0,87.9229,87.9321,87.8037,87.8037,2400.0
2016-06-29 11:10:00,95.73,95.93,95.73,95.88,3397.0,87.8128,87.9963,87.8128,87.9504,3397.0
2016-06-29 11:15:00,95.9,96.05,95.9,96.0,9625.0,87.9688,88.1064,87.9688,88.0605,9625.0
2016-06-29 11:20:00,95.96,95.99,95.87,95.94,3317.0,88.0238,88.0513,87.9413,88.0055,3317.0
2016-06-29 11:25:00,96.03,96.09,95.93,95.97,2299.0,88.088,88.1431,87.9963,88.033,2299.0
2016-06-29 11:30:00,96.07,96.09,96.0,96.04,8841.0,88.1247,88.1431,88.0605,88.0972,8841.0
2016-06-29 11:35:00,96.01,96.01,95.87,95.91,1000.0,88.0697,88.0697,87.9413,87.978,1000.0
2016-06-29 11:40:00,95.89,95.93,95.82,95.82,2500.0,87.9596,87.9963,87.8954,87.8954,2500.0
2016-06-29 11:45:00,95.79,95.79,95.71,95.74,3000.0,87.8679,87.8679,87.7945,87.822,3000.0
2016-06-29 11:50:00,95.72,95.84,95.71,95.84,1800.0,87.8037,87.9137,87.7945,87.9137,1800.0
2016-06-29 11:55:00,95.84,95.9,95.84,95.9,700.0,87.9137,87.9688,87.9137,87.9688,700.0
2016-06-29 12:00:00,95.81,95.84,95.81,95.84,1100.0,87.8862,87.9137,87.8862,87.9137,1100.0
2016-06-29 12:05:00,95.84,95.93,95.84,95.93,600.0,87.9137,87.9963,87.9137,87.9963,600.0
2016-06-29 12:10:00,95.95,95.96,95.87,95.89,3176.0,88.0146,88.0238,87.9413,87.9596,3176.0
2016-06-29 12:15:00,95.87,95.93,95.87,95.93,700.0,87.9413,87.9963,87.9413,87.9963,700.0
2016-06-29 12:20:00,95.9,95.9,95.81,95.81,600.0,87.9688,87.9688,87.8862,87.8862,600.0
2016-06-29 12:25:00,95.85,95.94,95.85,95.91,28300.0,87.9229,88.0055,87.9229,87.978,28300.0
2016-06-29 12:30:00,95.93,95.96,95.87,95.93,27559.0,87.9963,88.0238,87.9413,87.9963,27559.0
2016-06-29 12:35:00,95.93,95.94,95.88,95.9,1100.0,87.9963,88.0055,87.9504,87.9688,1100.0
2016-06-29 12:40:00,95.91,95.99,95.89,95.99,2663.0,87.978,88.0513,87.9596,88.0513,2663.0
2016-06-29 12:45:00,96.0,96.04,95.94,95.94,4711.0,88.0605,88.0972,88.0055,88.0055,4711.0
2016-06-29 12:50:00,95.95,95.96,95.92,95.94,790.0,88.0146,88.0238,87.9871,88.0055,790.0
2016-06-29 12:55:00,95.94,95.96,95.93,95.94,1775.0,88.0055,88.0238,87.9963,88.0055,1775.0
2016-06-29 13:00:00,95.95,95.96,95.93,95.96,300.0,88.0146,88.0238,87.9963,88.0238,300.0
2016-06-29 13:05:00,95.93,95.93,95.86,95.88,9137.0,87.9963,87.9963,87.9321,87.9504,9137.0
2016-06-29 13:10:00,95.86,95.86,95.79,95.85,8600.0,87.9321,87.9321,87.8679,87.9229,8600.0
2016-06-29 13:15:00,95.87,95.95,95.87,95.93,1400.0,87.9413,88.0146,87.9413,87.9963,1400.0
2016-06-29 13:20:00,95.9,95.99,95.88,95.96,1300.0,87.9688,88.0513,87.9504,88.0238,1300.0
2016-06-29 13:25:00,95.92,95.92,95.85,95.85,400.0,87.9871,87.9871,87.9229,87.9229,400.0
2016-06-29 13:30:00,95.86,95.9,95.85,95.9,1100.0,87.9321,87.9688,87.9229,87.9688,1100.0
2016-06-29 13:35:00,95.93,95.95,95.93,95.95,300.0,87.9963,88.0146,87.9963,88.0146,300.0
2016-06-29 13:40:00,95.94,95.99,95.93,95.96,3000.0,88.0055,88.0513,87.9963,88.0238,3000.0
2016-06-29 13:45:00,95.94,96.0,95.93,95.97,500.0,88.0055,88.0605,87.9963,88.033,500.0
2016-06-29 13:50:00,95.97,95.97,95.97,95.97,0.0,88.033,88.033,88.033,88.033,0.0
2016-06-29 13:55:00,96.02,96.02,96.0,96.0,400.0,88.0789,88.0789,88.0605,88.0605,400.0
2016-06-29 14:00:00,96.0,96.03,95.99,96.03,1400.0,88.0605,88.088,88.0513,88.088,1400.0
2016-06-29 14:05:00,96.04,96.07,96.04,96.04,400.0,88.0972,88.1247,88.0972,88.0972,400.0
2016-06-29 14:10:00,96.04,96.05,96.03,96.04,700.0,88.0972,88.1064,88.088,88.0972,700.0
2016-06-29 14:15:00,96.1,96.11,96.06,96.08,1500.0,88.1522,88.1614,88.1155,88.1339,1500.0
2016-06-29 14:20:00,96.1,96.23,96.06,96.23,2516.0,88.1522,88.2715,88.1155,88.2715,2516.0
2016-06-29 14:25:00,96.25,96.28,96.14,96.19,6912.0,88.2898,88.3174,88.1889,88.2348,6912.0
2016-06-29 14:30:00,96.23,96.28,96.23,96.28,300.0,88.2715,88.3174,88.2715,88.3174,300.0
2016-06-29 14:35:00,96.26,96.26,96.21,96.21,900.0,88.299,88.299,88.2531,88.2531,900.0
2016-06-29 14:40:00,96.21,96.28,96.21,96.23,2483.0,88.2531,88.3174,88.2531,88.2715,2483.0
2016-06-29 14:45:00,96.19,96.23,96.11,96.11,3200.0,88.2348,88.2715,88.1614,88.1614,3200.0
2016-06-29 14:50:00,96.13,96.13,96.05,96.08,1500.0,88.1798,88.1798,88.1064,88.1339,1500.0
2016-06-29 14:55:00,96.11,96.11,96.11,96.11,400.0,88.1614,88.1614,88.1614,88.1614,400.0
2016-06-29 15:00:00,96.17,96.23,96.17,96.23,1578.0,88.2164,88.2715,88.2164,88.2715,1578.0
2016-06-29 15:05:00,96.23,96.29,96.22,96.27,2165.0,88.2715,88.3265,88.2623,88.3082,2165.0
2016-06-29 15:10:00,96.27,96.37,96.26,96.34,4305.0,88.3082,88.3999,88.299,88.3724,4305.0
2016-06-29 15:15:00,96.37,96.4,96.33,96.37,4362.0,88.3999,88.4274,88.3632,88.3999,4362.0
2016-06-29 15:20:00,96.38,96.38,96.22,96.22,1300.0,88.4091,88.4091,88.2623,88.2623,1300.0
2016-06-29 15:25:00,96.21,96.3,96.21,96.26,3021.0,88.2531,88.3357,88.2531,88.299,3021.0
2016-06-29 15:30:00,96.28,96.29,96.18,96.21,6570.0,88.3174,88.3265,88.2256,88.2531,6570.0
2016-06-29 15:35:00,96.23,96.25,96.11,96.11,11192.0,88.2715,88.2898,88.1614,88.1614,11192.0
2016-06-29 15:40:00,96.14,96.18,96.12,96.15,5764.0,88.1889,88.2256,88.1706,88.1981,5764.0
2016-06-29 15:45:00,96.15,96.26,96.15,96.21,3068.0,88.1981,88.299,88.1981,88.2531,3068.0
2016-06-29 15:50:00,96.19,96.21,96.04,96.1,5183.0,88.2348,88.2531,88.0972,88.1522,5183.0
2016-06-29 15:55:00,96.11,96.13,96.04,96.06,4468.0,88.1614,88.1798,88.0972,88.1155,4468.0
2016-06-30 09:30:00,97.37,97.45,97.1,97.26,42497.0,89.3172,89.3906,89.0695,89.2163,42497.0
2016-06-30 09:35:00,97.35,97.35,97.16,97.17,15021.0,89.2989,89.2989,89.1246,89.1337,15021.0
2016-06-30 09:40:00,97.18,97.33,97.09,97.25,9056.0,89.1429,89.2805,89.0604,89.2071,9056.0
2016-06-30 09:45:00,97.21,97.45,97.17,97.33,9793.0,89.1704,89.3906,89.1337,89.2805,9793.0
2016-06-30 09:50:00,97.33,97.33,97.11,97.22,9823.0,89.2805,89.2805,89.0787,89.1796,9823.0
2016-06-30 09:55:00,97.3,97.42,97.25,97.41,7000.0,89.253,89.3631,89.2071,89.3539,7000.0
2016-06-30 10:00:00,97.38,97.38,97.19,97.23,11526.0,89.3264,89.3264,89.1521,89.1888,11526.0
2016-06-30 10:05:00,97.24,97.24,97.11,97.12,4874.0,89.198,89.198,89.0787,89.0879,4874.0
2016-06-30 10:10:00,97.15,97.18,96.92,97.09,9455.0,89.1154,89.1429,88.9044,89.0604,9455.0
2016-06-30 10:15:00,97.16,97.22,97.05,97.17,8756.0,89.1246,89.1796,89.0237,89.1337,8756.0
2016-06-30 10:20:00,97.21,97.33,97.18,97.25,3250.0,89.1704,89.2805,89.1429,89.2071,3250.0
2016-06-30 10:25:00,97.25,97.27,97.05,97.1,3400.0,89.2071,89.2255,89.0237,89.0695,3400.0
2016-06-30 10:30:00,97.17,97.41,97.16,97.38,7756.0,89.1337,89.3539,89.1246,89.3264,7756.0
2016-06-30 10:35:00,97.41,97.6,97.39,97.58,3013.0,89.3539,89.5282,89.3356,89.5098,3013.0
2016-06-30 10:40:00,97.55,97.76,97.49,97.76,5910.0,89.4823,89.675,89.4273,89.675,5910.0
2016-06-30 10:45:00,97.8,98.02,97.73,98.01,14956.0,89.7116,89.9134,89.6474,89.9043,14956.0
2016-06-30 10:50:00,98.04,98.13,97.95,97.96,15601.0,89.9318,90.0143,89.8492,89.8584,15601.0
2016-06-30 10:55:00,97.95,98.19,97.95,98.07,6925.0,89.8492,90.0694,89.8492,89.9593,6925.0
2016-06-30 11:00:00,98.1,98.1,97.82,97.88,8850.0,89.9868,89.9868,89.73,89.785,8850.0
2016-06-30 11:05:00,97.91,98.13,97.85,98.11,7351.0,89.8125,90.0143,89.7575,89.996,7351.0
2016-06-30 11:10:00,98.1,98.3,98.04,98.15,5789.0,89.9868,90.1703,89.9318,90.0327,5789.0
2016-06-30 11:15:00,98.19,98.34,97.8,97.82,9954.0,90.0694,90.207,89.7116,89.73,9954.0
2016-06-30 11:20:00,97.79,97.94,97.78,97.81,12732.0,89.7025,89.8401,89.6933,89.7208,12732.0
2016-06-30 11:25:00,97.8,98.33,97.8,98.21,7833.0,89.7116,90.1978,89.7116,90.0877,7833.0
2016-06-30 11:30:00,98.3,98.41,98.1,98.23,13800.0,90.1703,90.2712,89.9868,90.1061,13800.0
2016-06-30 11:35:00,98.19,98.24,98.11,98.18,3555.0,90.0694,90.1153,89.996,90.0602,3555.0
2016-06-30 11:40:00,98.17,98.3,98.13,98.22,2000.0,90.051,90.1703,90.0143,90.0969,2000.0
2016-06-30 11:45:00,98.25,98.32,98.19,98.32,1000.0,90.1244,90.1886,90.0694,90.1886,1000.0
2016-06-30 11:50:00,98.33,98.33,98.18,98.31,1300.0,90.1978,90.1978,90.0602,90.1795,1300.0
2016-06-30 11:55:00,98.34,98.35,98.1,98.16,2705.0,90.207,90.2162,89.9868,90.0419,2705.0
2016-06-30 12:00:00,98.2,98.58,98.2,98.53,5987.0,90.0786,90.4271,90.0786,90.3813,5987.0
2016-06-30 12:05:00,98.48,98.61,98.44,98.56,3040.0,90.3354,90.4547,90.2987,90.4088,3040.0
2016-06-30 12:10:00,98.66,98.73,98.51,98.6,2600.0,90.5005,90.5647,90.3629,90.4455,2600.0
2016-06-30 12:15:00,98.61,98.74,98.59,98.69,3648.0,90.4547,90.5739,90.4363,90.528,3648.0
2016-06-30 12:20:00,98.65,98.71,98.62,98.67,3486.0,90.4913,90.5464,90.4638,90.5097,3486.0
2016-06-30 12:25:00,98.75,98.86,98.68,98.78,2600.0,90.5831,90.684,90.5189,90.6106,2600.0
2016-06-30 12:30:00,98.76,99.01,98.74,98.99,6586.0,90.5922,90.8216,90.5739,90.8032,6586.0
2016-06-30 12:35:00,99.01,99.01,98.71,98.71,4153.0,90.8216,90.8216,90.5464,90.5464,4153.0
2016-06-30 12:40:00,98.7,98.75,98.66,98.7,2800.0,90.5372,90.5831,90.5005,90.5372,2800.0
2016-06-30 12:45:00,98.69,98.78,98.65,98.74,5000.0,90.528,90.6106,90.4913,90.5739,5000.0
2016-06-30 12:50:00,98.79,98.9,98.78,98.84,4390.0,90.6198,90.7207,90.6106,90.6656,4390.0
2016-06-30 12:55:00,98.88,98.93,98.83,98.93,1200.0,90.7023,90.7482,90.6565,90.7482,1200.0
2016-06-30 13:00:00,98.93,99.0,98.9,98.9,2300.0,90.7482,90.8124,90.7207,90.7207,2300.0
2016-06-30 13:05:00,98.89,98.9,98.72,98.89,3750.0,90.7115,90.7207,90.5556,90.7115,3750.0
2016-06-30 13:10:00,98.88,98.88,98.7,98.78,3663.0,90.7023,90.7023,90.5372,90.6106,3663.0
2016-06-30 13:15:00,98.76,98.83,98.72,98.72,2090.0,90.5922,90.6565,90.5556,90.5556,2090.0
2016-06-30 13:20:00,98.74,98.8,98.68,98.68,2700.0,90.5739,90.6289,90.5189,90.5189,2700.0
2016-06-30 13:25:00,98.72,98.74,98.58,98.63,2400.0,90.5556,90.5739,90.4271,90.473,2400.0
2016-06-30 13:30:00,98.69,98.71,98.63,98.64,2000.0,90.528,90.5464,90.473,90.4822,2000.0
2016-06-30 13:35:00,98.63,98.66,98.61,98.62,2300.0,90.473,90.5005,90.4547,90.4638,2300.0
2016-06-30 13:40:00,98.64,98.65,98.57,98.59,3015.0,90.4822,90.4913,90.418,90.4363,3015.0
2016-06-30 13:45:00,98.58,98.6,98.47,98.53,3076.0,90.4271,90.4455,90.3262,90.3813,3076.0
2016-06-30 13:50:00,98.57,98.61,98.55,98.56,3443.0,90.418,90.4547,90.3996,90.4088,3443.0
2016-06-30 13:55:00,98.54,98.64,98.52,98.59,1528.0,90.3904,90.4822,90.3721,90.4363,1528.0
2016-06-30 14:00:00,98.59,98.72,98.59,98.72,2400.0,90.4363,90.5556,90.4363,90.5556,2400.0
2016-06-30 14:05:00,98.71,98.71,98.6,98.7,2130.0,90.5464,90.5464,90.4455,90.5372,2130.0
2016-06-30 14:10:00,98.71,98.72,98.66,98.69,2600.0,90.5464,90.5556,90.5005,90.528,2600.0
2016-06-30 14:15:00,98.7,98.79,98.65,98.78,2025.0,90.5372,90.6198,90.4913,90.6106,2025.0
2016-06-30 14:20:00,98.78,98.84,98.74,98.78,4900.0,90.6106,90.6656,90.5739,90.6106,4900.0
2016-06-30 14:25:00,98.75,98.77,98.57,98.59,2200.0,90.5831,90.6014,90.418,90.4363,2200.0
2016-06-30 14:30:00,98.63,98.64,98.57,98.57,5149.0,90.473,90.4822,90.418,90.418,5149.0
2016-06-30 14:35:00,98.56,98.64,98.54,98.54,8000.0,90.4088,90.4822,90.3904,90.3904,8000.0
2016-06-30 14:40:00,98.57,98.7,98.57,98.7,3754.0,90.418,90.5372,90.418,90.5372,3754.0
2016-06-30 14:45:00,98.68,98.8,98.66,98.8,4441.0,90.5189,90.6289,90.5005,90.6289,4441.0
2016-06-30 14:50:00,98.8,98.8,98.74,98.8,4500.0,90.6289,90.6289,90.5739,90.6289,4500.0
2016-06-30 14:55:00,98.82,98.92,98.78,98.85,6825.0,90.6473,90.739,90.6106,90.6748,6825.0
2016-06-30 15:00:00,98.83,98.96,98.83,98.93,2100.0,90.6565,90.7757,90.6565,90.7482,2100.0
2016-06-30 15:05:00,98.9,98.95,98.87,98.91,2700.0,90.7207,90.7665,90.6931,90.7298,2700.0
2016-06-30 15:10:00,98.92,98.96,98.86,98.96,3700.0,90.739,90.7757,90.684,90.7757,3700.0
2016-06-30 15:15:00,98.93,98.94,98.82,98.87,4700.0,90.7482,90.7574,90.6473,90.6931,4700.0
2016-06-30 15:20:00,98.88,98.98,98.86,98.93,3400.0,90.7023,90.7941,90.684,90.7482,3400.0
2016-06-30 15:25:00,98.91,99.06,98.91,98.96,4172.0,90.7298,90.8674,90.7298,90.7757,4172.0
2016-06-30 15:30:00,98.99,98.99,98.91,98.96,11528.0,90.8032,90.8032,90.7298,90.7757,11528.0
2016-06-30 15:35:00,98.98,98.99,98.93,98.93,6200.0,90.7941,90.8032,90.7482,90.7482,6200.0
2016-06-30 15:40:00,98.92,98.95,98.76,98.78,9023.0,90.739,90.7665,90.5922,90.6106,9023.0
2016-06-30 15:45:00,98.76,98.76,98.66,98.7,5420.0,90.5922,90.5922,90.5005,90.5372,5420.0
2016-06-30 15:50:00,98.71,99.0,98.7,98.99,19386.0,90.5464,90.8124,90.5372,90.8032,19386.0
2016-06-30 15:55:00,99.01,99.21,98.97,99.21,39155.0,90.8216,91.005,90.7849,91.005,39155.0
2016-07-01 09:30:00,98.37,98.46,98.33,98.46,18362.0,90.2345,90.3171,90.1978,90.3171,18362.0
2016-07-01 09:35:00,98.52,98.56,98.39,98.4,12530.0,90.3721,90.4088,90.2528,90.262,12530.0
2016-07-01 09:40:00,98.46,98.48,98.4,98.47,12024.0,90.3171,90.3354,90.262,90.3262,12024.0
2016-07-01 09:45:00,98.47,98.49,98.4,98.44,5200.0,90.3262,90.3446,90.262,90.2987,5200.0
2016-07-01 09:50:00,98.44,98.6,98.44,98.45,8659.0,90.2987,90.4455,90.2987,90.3079,8659.0
2016-07-01 09:55:00,98.45,98.47,98.41,98.47,3663.0,90.3079,90.3262,90.2712,90.3262,3663.0
2016-07-01 10:00:00,98.47,98.57,98.4,98.56,7168.0,90.3262,90.418,90.262,90.4088,7168.0
2016-07-01 10:05:00,98.65,98.67,98.55,98.58,2200.0,90.4913,90.5097,90.3996,90.4271,2200.0
2016-07-01 10:10:00,98.57,98.57,98.42,98.49,6219.0,90.418,90.418,90.2804,90.3446,6219.0
2016-07-01 10:15:00,98.43,98.6,98.43,98.6,3000.0,90.2895,90.4455,90.2895,90.4455,3000.0
2016-07-01 10:20:00,98.6,98.63,98.45,98.47,3204.0,90.4455,90.473,90.3079,90.3262,3204.0
2016-07-01 10:25:00,98.46,98.52,98.39,98.46,4127.0,90.3171,90.3721,90.2528,90.3171,4127.0
2016-07-01 10:30:00,98.48,98.51,98.29,98.29,4633.0,90.3354,90.3629,90.1611,90.1611,4633.0
2016-07-01 10:35:00,98.22,98.26,98.1,98.26,7902.0,90.0969,90.1336,89.9868,90.1336,7902.0
2016-07-01 10:40:00,98.27,98.32,98.21,98.32,14253.0,90.1428,90.1886,90.0877,90.1886,14253.0
2016-07-01 10:45:00,98.3,98.38,98.23,98.23,6047.0,90.1703,90.2437,90.1061,90.1061,6047.0
2016-07-01 10:50:00,98.23,98.24,98.19,98.22,18332.0,90.1061,90.1153,90.0694,90.0969,18332.0
2016-07-01 10:55:00,98.2,98.33,98.18,98.33,3549.0,90.0786,90.1978,90.0602,90.1978,3549.0
2016-07-01 11:00:00,98.3,98.37,98.28,98.29,11114.0,90.1703,90.2345,90.1519,90.1611,11114.0
2016-07-01 11:05:00,98.32,98.36,98.2,98.23,13588.0,90.1886,90.2253,90.0786,90.1061,13588.0
2016-07-01 11:10:00,98.22,98.23,98.13,98.21,14569.0,90.0969,90.1061,90.0143,90.0877,14569.0
2016-07-01 11:15:00,98.23,98.28,98.17,98.25,10717.0,90.1061,90.1519,90.051,90.1244,10717.0
2016-07-01 11:20:00,98.28,98.3,98.13,98.17,11336.0,90.1519,90.1703,90.0143,90.051,11336.0
2016-07-01 11:25:00,98.14,98.3,98.14,98.27,6776.0,90.0235,90.1703,90.0235,90.1428,6776.0
2016-07-01 11:30:00,98.28,98.35,98.23,98.25,19969.0,90.1519,90.2162,90.1061,90.1244,19969.0
2016-07-01 11:35:00,98.27,98.37,98.2,98.3,17771.0,90.1428,90.2345,90.0786,90.1703,17771.0
2016-07-01 11:40:00,98.31,98.35,98.3,98.33,2100.0,90.1795,90.2162,90.1703,90.1978,2100.0
2016-07-01 11:45:00,98.33,98.35,98.21,98.35,5500.0,90.1978,90.2162,90.0877,90.2162,5500.0
2016-07-01 11:50:00,98.32,98.33,98.28,98.3,3300.0,90.1886,90.1978,90.1519,90.1703,3300.0
2016-07-01 11:55:00,98.27,98.34,98.26,98.3,6868.0,90.1428,90.207,90.1336,90.1703,6868.0
2016-07-01 12:00:00,98.31,98.33,98.25,98.26,4200.0,90.1795,90.1978,90.1244,90.1336,4200.0
2016-07-01 12:05:00,98.27,98.3,98.23,98.3,5015.0,90.1428,90.1703,90.1061,90.1703,5015.0
2016-07-01 12:10:00,98.27,98.27,98.25,98.27,2700.0,90.1428,90.1428,90.1244,90.1428,2700.0
2016-07-01 12:15:00,98.27,98.29,98.24,98.28,1500.0,90.1428,90.1611,90.1153,90.1519,1500.0
2016-07-01 12:20:00,98.27,98.28,98.18,98.18,5600.0,90.1428,90.1519,90.0602,90.0602,5600.0
2016-07-01 12:25:00,98.2,98.2,98.13,98.17,9800.0,90.0786,90.0786,90.0143,90.051,9800.0
2016-07-01 12:30:00,98.16,98.27,98.16,98.23,2230.0,90.0419,90.1428,90.0419,90.1061,2230.0
2016-07-01 12:35:00,98.28,98.28,98.21,98.21,910.0,90.1519,90.1519,90.0877,90.0877,910.0
2016-07-01 12:40:00,98.2,98.32,98.2,98.32,3495.0,90.0786,90.1886,90.0786,90.1886,3495.0
2016-07-01 12:45:00,98.28,98.32,98.27,98.32,1800.0,90.1519,90.1886,90.1428,90.1886,1800.0
2016-07-01 12:50:00,98.29,98.3,98.23,98.23,11172.0,90.1611,90.1703,90.1061,90.1061,11172.0
2016-07-01 12:55:00,98.24,98.33,98.24,98.3,2914.0,90.1153,90.1978,90.1153,90.1703,2914.0
2016-07-01 13:00:00,98.29,98.45,98.29,98.44,2700.0,90.1611,90.3079,90.1611,90.2987,2700.0
2016-07-01 13:05:00,98.45,98.45,98.41,98.45,1200.0,90.3079,90.3079,90.2712,90.3079,1200.0
2016-07-01 13:10:00,98.45,98.45,98.4,98.4,2200.0,90.3079,90.3079,90.262,90.262,2200.0
2016-07-01 13:15:00,98.43,98.43,98.38,98.41,1500.0,90.2895,90.2895,90.2437,90.2712,1500.0
2016-07-01 13:20:00,98.42,98.43,98.4,98.41,3200.0,90.2804,90.2895,90.262,90.2712,3200.0
2016-07-01 13:25:00,98.41,98.45,98.38,98.38,10307.0,90.2712,90.3079,90.2437,90.2437,10307.0
2016-07-01 13:30:00,98.37,98.41,98.33,98.41,3250.0,90.2345,90.2712,90.1978,90.2712,3250.0
2016-07-01 13:35:00,98.45,98.45,98.33,98.36,2500.0,90.3079,90.3079,90.1978,90.2253,2500.0
2016-07-01 13:40:00,98.37,98.4,98.36,98.37,7005.0,90.2345,90.262,90.2253,90.2345,7005.0
2016-07-01 13:45:00,98.37,98.39,98.33,98.38,8400.0,90.2345,90.2528,90.1978,90.2437,8400.0
2016-07-01 13:50:00,98.38,98.39,98.35,98.37,12628.0,90.2437,90.2528,90.2162,90.2345,12628.0
2016-07-01 13:55:00,98.35,98.4,98.34,98.39,4201.0,90.2162,90.262,90.207,90.2528,4201.0
2016-07-01 14:00:00,98.39,98.39,98.35,98.38,11862.0,90.2528,90.2528,90.2162,90.2437,11862.0
2016-07-01 14:05:00,98.36,98.41,98.33,98.41,7585.0,90.2253,90.2712,90.1978,90.2712,7585.0
2016-07-01 14:10:00,98.37,98.4,98.33,98.34,2315.0,90.2345,90.262,90.1978,90.207,2315.0
2016-07-01 14:15:00,98.38,98.38,98.29,98.33,7874.0,90.2437,90.2437,90.1611,90.1978,7874.0
2016-07-01 14:20:00,98.33,98.35,98.33,98.33,3594.0,90.1978,90.2162,90.1978,90.1978,3594.0
2016-07-01 14:25:00,98.32,98.39,98.29,98.36,7010.0,90.1886,90.2528,90.1611,90.2253,7010.0
2016-07-01 14:30:00,98.35,98.36,98.32,98.32,2131.0,90.2162,90.2253,90.1886,90.1886,2131.0
2016-07-01 14:35:00,98.31,98.35,98.3,98.33,6599.0,90.1795,90.2162,90.1703,90.1978,6599.0
2016-07-01 14:40:00,98.35,98.35,98.31,98.34,11183.0,90.2162,90.2162,90.1795,90.207,11183.0
2016-07-01 14:45:00,98.35,98.37,98.33,98.35,3614.0,90.2162,90.2345,90.1978,90.2162,3614.0
2016-07-01 14:50:00,98.34,98.37,98.33,98.34,3766.0,90.207,90.2345,90.1978,90.207,3766.0
2016-07-01 14:55:00,98.34,98.38,98.32,98.37,2200.0,90.207,90.2437,90.1886,90.2345,2200.0
2016-07-01 15:00:00,98.38,98.43,98.38,98.43,3000.0,90.2437,90.2895,90.2437,90.2895,3000.0
2016-07-01 15:05:00,98.41,98.5,98.41,98.47,4177.0,90.2712,90.3537,90.2712,90.3262,4177.0
2016-07-01 15:10:00,98.47,98.57,98.47,98.51,4267.0,90.3262,90.418,90.3262,90.3629,4267.0
2016-07-01 15:15:00,98.51,98.52,98.49,98.5,2728.0,90.3629,90.3721,90.3446,90.3537,2728.0
2016-07-01 15:20:00,98.51,98.56,98.49,98.51,5000.0,90.3629,90.4088,90.3446,90.3629,5000.0
2016-07-01 15:25:00,98.46,98.46,98.37,98.44,4922.0,90.3171,90.3171,90.2345,90.2987,4922.0
2016-07-01 15:30:00,98.43,98.48,98.36,98.36,11802.0,90.2895,90.3354,90.2253,90.2253,11802.0
2016-07-01 15:35:00,98.37,98.4,98.35,98.4,15337.0,90.2345,90.262,90.2162,90.262,15337.0
2016-07-01 15:40:00,98.4,98.47,98.39,98.46,27095.0,90.262,90.3262,90.2528,90.3171,27095.0
2016-07-01 15:45:00,98.43,98.45,98.4,98.45,13399.0,90.2895,90.3079,90.262,90.3079,13399.0
2016-07-01 15:50:00,98.45,98.53,98.45,98.53,12903.0,90.3079,90.3813,90.3079,90.3813,12903.0
2016-07-01 15:55:00,98.54,98.66,98.42,98.46,42275.0,90.3904,90.5005,90.2804,90.3171,42275.0
2016-07-05 09:30:00,96.65,97.04,96.63,96.93,48585.0,88.6568,89.0145,88.6384,88.9136,48585.0
2016-07-05 09:35:00,96.9,97.0,96.82,96.97,10086.0,88.8861,88.9778,88.8127,88.9503,10086.0
2016-07-05 09:40:00,97.05,97.12,96.96,96.96,9920.0,89.0237,89.0879,88.9411,88.9411,9920.0
2016-07-05 09:45:00,96.92,96.93,96.55,96.6,10435.0,88.9044,88.9136,88.565,88.6109,10435.0
2016-07-05 09:50:00,96.56,96.62,96.48,96.51,3406.0,88.5742,88.6292,88.5008,88.5283,3406.0
2016-07-05 09:55:00,96.46,96.59,96.42,96.59,1838.0,88.4825,88.6017,88.4458,88.6017,1838.0
2016-07-05 10:00:00,96.58,96.71,96.56,96.67,3085.0,88.5925,88.7118,88.5742,88.6751,3085.0
2016-07-05 10:05:00,96.65,96.73,96.64,96.66,3224.0,88.6568,88.7301,88.6476,88.6659,3224.0
2016-07-05 10:10:00,96.68,96.68,96.61,96.66,2966.0,88.6843,88.6843,88.6201,88.6659,2966.0
2016-07-05 10:15:00,96.63,96.67,96.59,96.62,1200.0,88.6384,88.6751,88.6017,88.6292,1200.0
2016-07-05 10:20:00,96.53,96.61,96.53,96.57,1796.0,88.5467,88.6201,88.5467,88.5834,1796.0
2016-07-05 10:25:00,96.53,96.59,96.49,96.56,2800.0,88.5467,88.6017,88.51,88.5742,2800.0
2016-07-05 10:30:00,96.54,96.66,96.5,96.57,7698.0,88.5558,88.6659,88.5192,88.5834,7698.0
2016-07-05 10:35:00,96.49,96.56,96.49,96.54,2767.0,88.51,88.5742,88.51,88.5558,2767.0
2016-07-05 10:40:00,96.65,96.65,96.46,96.46,3585.0,88.6568,88.6568,88.4825,88.4825,3585.0
2016-07-05 10:45:00,96.46,96.46,96.23,96.23,4100.0,88.4825,88.4825,88.2715,88.2715,4100.0
2016-07-05 10:50:00,96.24,96.24,96.06,96.06,8400.0,88.2807,88.2807,88.1155,88.1155,8400.0
2016-07-05 10:55:00,96.09,96.1,95.89,95.91,8034.0,88.1431,88.1522,87.9596,87.978,8034.0
2016-07-05 11:00:00,95.91,95.91,95.75,95.77,4590.0,87.978,87.978,87.8312,87.8495,4590.0
2016-07-05 11:05:00,95.73,95.82,95.73,95.8,3900.0,87.8128,87.8954,87.8128,87.877,3900.0
2016-07-05 11:10:00,95.8,95.85,95.69,95.69,4003.0,87.877,87.9229,87.7761,87.7761,4003.0
2016-07-05 11:15:00,95.75,95.9,95.74,95.83,11423.0,87.8312,87.9688,87.822,87.9046,11423.0
2016-07-05 11:20:00,95.8,95.9,95.77,95.9,4271.0,87.877,87.9688,87.8495,87.9688,4271.0
2016-07-05 11:25:00,95.93,96.01,95.86,95.92,4850.0,87.9963,88.0697,87.9321,87.9871,4850.0
2016-07-05 11:30:00,95.9,95.9,95.74,95.75,10600.0,87.9688,87.9688,87.822,87.8312,10600.0
2016-07-05 11:35:00,95.76,95.76,95.7,95.73,1000.0,87.8404,87.8404,87.7853,87.8128,1000.0
2016-07-05 11:40:00,95.73,95.73,95.68,95.68,200.0,87.8128,87.8128,87.767,87.767,200.0
2016-07-05 11:45:00,95.62,95.66,95.6,95.66,425.0,87.7119,87.7486,87.6936,87.7486,425.0
2016-07-05 11:50:00,95.6,95.7,95.57,95.63,1724.0,87.6936,87.7853,87.6661,87.7211,1724.0
2016-07-05 11:55:00,95.6,95.6,95.55,95.55,200.0,87.6936,87.6936,87.6477,87.6477,200.0
2016-07-05 12:00:00,95.53,95.56,95.47,95.5,1800.0,87.6294,87.6569,87.5743,87.6019,1800.0
2016-07-05 12:05:00,95.47,95.49,95.45,95.45,1020.0,87.5743,87.5927,87.556,87.556,1020.0
2016-07-05 12:10:00,95.43,95.45,95.39,95.39,2200.0,87.5376,87.556,87.501,87.501,2200.0
2016-07-05 12:15:00,95.4,95.52,95.4,95.46,1900.0,87.5101,87.6202,87.5101,87.5652,1900.0
2016-07-05 12:20:00,95.47,95.53,95.45,95.48,800.0,87.5743,87.6294,87.556,87.5835,800.0
2016-07-05 12:25:00,95.47,95.56,95.47,95.54,2800.0,87.5743,87.6569,87.5743,87.6386,2800.0
2016-07-05 12:30:00,95.61,95.62,95.53,95.58,1600.0,87.7028,87.7119,87.6294,87.6752,1600.0
2016-07-05 12:35:00,95.52,95.53,95.44,95.46,2300.0,87.6202,87.6294,87.5468,87.5652,2300.0
2016-07-05 12:40:00,95.45,95.46,95.43,95.46,1078.0,87.556,87.5652,87.5376,87.5652,1078.0
2016-07-05 12:45:00,95.43,95.51,95.43,95.47,1000.0,87.5376,87.611,87.5376,87.5743,1000.0
2016-07-05 12:50:00,95.44,95.46,95.39,95.42,2500.0,87.5468,87.5652,87.501,87.5285,2500.0
2016-07-05 12:55:00,95.45,95.5,95.4,95.47,1521.0,87.556,87.6019,87.5101,87.5743,1521.0
2016-07-05 13:00:00,95.49,95.51,95.47,95.48,1500.0,87.5927,87.611,87.5743,87.5835,1500.0
2016-07-05 13:05:00,95.46,95.53,95.43,95.46,1850.0,87.5652,87.6294,87.5376,87.5652,1850.0
2016-07-05 13:10:00,95.44,95.44,95.39,95.39,980.0,87.5468,87.5468,87.501,87.501,980.0
2016-07-05 13:15:00,95.39,95.39,95.3,95.34,1500.0,87.501,87.501,87.4184,87.4551,1500.0
2016-07-05 13:20:00,95.35,95.35,95.25,95.25,1000.0,87.4643,87.4643,87.3725,87.3725,1000.0
2016-07-05 13:25:00,95.29,95.29,95.22,95.22,1898.0,87.4092,87.4092,87.345,87.345,1898.0
2016-07-05 13:30:00,95.2,95.23,95.2,95.23,1500.0,87.3267,87.3542,87.3267,87.3542,1500.0
2016-07-05 13:35:00,95.26,95.28,95.24,95.24,11590.0,87.3817,87.4001,87.3634,87.3634,11590.0
2016-07-05 13:40:00,95.21,95.23,95.19,95.2,3885.0,87.3358,87.3542,87.3175,87.3267,3885.0
2016-07-05 13:45:00,95.19,95.2,95.15,95.18,3000.0,87.3175,87.3267,87.2808,87.3083,3000.0
2016-07-05 13:50:00,95.19,95.19,95.12,95.16,2400.0,87.3175,87.3175,87.2533,87.29,2400.0
2016-07-05 13:55:00,95.15,95.19,95.14,95.14,3797.0,87.2808,87.3175,87.2716,87.2716,3797.0
2016-07-05 14:00:00,95.14,95.19,95.14,95.16,2000.0,87.2716,87.3175,87.2716,87.29,2000.0
2016-07-05 14:05:00,95.18,95.3,95.18,95.23,3500.0,87.3083,87.4184,87.3083,87.3542,3500.0
2016-07-05 14:10:00,95.23,95.41,95.23,95.36,3830.0,87.3542,87.5193,87.3542,87.4734,3830.0
2016-07-05 14:15:00,95.39,95.49,95.37,95.49,600.0,87.501,87.5927,87.4826,87.5927,600.0
2016-07-05 14:20:00,95.43,95.43,95.35,95.37,1760.0,87.5376,87.5376,87.4643,87.4826,1760.0
2016-07-05 14:25:00,95.34,95.35,95.26,95.28,3011.0,87.4551,87.4643,87.3817,87.4001,3011.0
2016-07-05 14:30:00,95.22,95.26,95.21,95.26,1300.0,87.345,87.3817,87.3358,87.3817,1300.0
2016-07-05 14:35:00,95.2,95.27,95.18,95.25,1400.0,87.3267,87.3909,87.3083,87.3725,1400.0
2016-07-05 14:40:00,95.27,95.27,95.21,95.21,300.0,87.3909,87.3909,87.3358,87.3358,300.0
2016-07-05 14:45:00,95.23,95.23,95.05,95.07,2800.0,87.3542,87.3542,87.1891,87.2074,2800.0
2016-07-05 14:50:00,95.1,95.11,95.02,95.1,1400.0,87.2349,87.2441,87.1616,87.2349,1400.0
2016-07-05 14:55:00,95.21,95.21,95.2,95.2,200.0,87.3358,87.3358,87.3267,87.3267,200.0
2016-07-05 15:00:00,95.21,95.27,95.21,95.27,616.0,87.3358,87.3909,87.3358,87.3909,616.0
2016-07-05 15:05:00,95.29,95.29,95.23,95.24,1320.0,87.4092,87.4092,87.3542,87.3634,1320.0
2016-07-05 15:10:00,95.27,95.32,95.26,95.31,1600.0,87.3909,87.4367,87.3817,87.4276,1600.0
2016-07-05 15:15:00,95.28,95.33,95.23,95.33,2400.0,87.4001,87.4459,87.3542,87.4459,2400.0
2016-07-05 15:20:00,95.34,95.34,95.28,95.32,4100.0,87.4551,87.4551,87.4001,87.4367,4100.0
2016-07-05 15:25:00,95.35,95.35,95.26,95.29,4700.0,87.4643,87.4643,87.3817,87.4092,4700.0
2016-07-05 15:30:00,95.29,95.44,95.28,95.39,2985.0,87.4092,87.5468,87.4001,87.501,2985.0
2016-07-05 15:35:00,95.42,95.43,95.36,95.36,10097.0,87.5285,87.5376,87.4734,87.4734,10097.0
2016-07-05 15:40:00,95.33,95.48,95.33,95.48,5573.0,87.4459,87.5835,87.4459,87.5835,5573.0
2016-07-05 15:45:00,95.47,95.51,95.45,95.48,4900.0,87.5743,87.611,87.556,87.5835,4900.0
2016-07-05 15:50:00,95.49,95.5,95.38,95.41,7705.0,87.5927,87.6019,87.4918,87.5193,7705.0
2016-07-05 15:55:00,95.42,95.44,95.3,95.31,12449.0,87.5285,87.5468,87.4184,87.4276,12449.0
2016-07-06 09:30:00,93.42,93.64,93.29,93.37,47664.0,85.6939,85.8957,85.5746,85.648,47664.0
2016-07-06 09:35:00,93.36,93.43,93.22,93.28,50713.0,85.6388,85.7031,85.5104,85.5655,50713.0
2016-07-06 09:40:00,93.26,93.3,92.95,92.95,19505.0,85.5471,85.5838,85.2628,85.2628,19505.0
2016-07-06 09:45:00,92.92,93.08,92.86,92.98,12136.0,85.2352,85.382,85.1802,85.2903,12136.0
2016-07-06 09:50:00,93.0,93.05,92.86,93.04,13646.0,85.3086,85.3545,85.1802,85.3453,13646.0
2016-07-06 09:55:00,93.03,93.33,93.02,93.33,10943.0,85.3361,85.6113,85.327,85.6113,10943.0
2016-07-06 10:00:00,93.3,93.54,93.21,93.36,22180.0,85.5838,85.804,85.5012,85.6388,22180.0
2016-07-06 10:05:00,93.33,93.33,93.13,93.24,19772.0,85.6113,85.6113,85.4279,85.5288,19772.0
2016-07-06 10:10:00,93.21,93.24,93.08,93.13,13473.0,85.5012,85.5288,85.382,85.4279,13473.0
2016-07-06 10:15:00,93.13,93.15,92.84,92.93,19241.0,85.4279,85.4462,85.1618,85.2444,19241.0
2016-07-06 10:20:00,92.96,93.16,92.96,93.16,13899.0,85.2719,85.4554,85.2719,85.4554,13899.0
2016-07-06 10:25:00,93.16,93.3,93.14,93.17,9836.0,85.4554,85.5838,85.437,85.4646,9836.0
2016-07-06 10:30:00,93.19,93.27,93.02,93.24,15633.0,85.4829,85.5563,85.327,85.5288,15633.0
2016-07-06 10:35:00,93.22,93.48,93.18,93.43,14136.0,85.5104,85.7489,85.4737,85.7031,14136.0
2016-07-06 10:40:00,93.48,93.49,93.36,93.36,11108.0,85.7489,85.7581,85.6388,85.6388,11108.0
2016-07-06 10:45:00,93.35,93.42,93.12,93.14,15735.0,85.6297,85.6939,85.4187,85.437,15735.0
2016-07-06 10:50:00,93.2,93.45,93.2,93.39,18620.0,85.4921,85.7214,85.4921,85.6664,18620.0
2016-07-06 10:55:00,93.39,93.39,93.21,93.31,9057.0,85.6664,85.6664,85.5012,85.593,9057.0
2016-07-06 11:00:00,93.35,93.52,93.27,93.32,15510.0,85.6297,85.7856,85.5563,85.6022,15510.0
2016-07-06 11:05:00,93.41,93.56,93.4,93.49,10659.0,85.6847,85.8223,85.6755,85.7581,10659.0
2016-07-06 11:10:00,93.49,93.64,93.49,93.59,9400.0,85.7581,85.8957,85.7581,85.8498,9400.0
2016-07-06 11:15:00,93.58,93.88,93.58,93.83,8163.0,85.8406,86.1158,85.8406,86.07,8163.0
2016-07-06 11:20:00,93.88,93.96,93.82,93.9,9083.0,86.1158,86.1892,86.0608,86.1342,9083.0
2016-07-06 11:25:00,93.92,93.93,93.66,93.72,17825.0,86.1525,86.1617,85.914,85.9691,17825.0
2016-07-06 11:30:00,93.74,93.82,93.74,93.78,1600.0,85.9874,86.0608,85.9874,86.0241,1600.0
2016-07-06 11:35:00,93.81,93.95,93.81,93.95,2400.0,86.0516,86.18,86.0516,86.18,2400.0
2016-07-06 11:40:00,93.96,94.0,93.88,93.9,3905.0,86.1892,86.2259,86.1158,86.1342,3905.0
2016-07-06 11:45:00,93.87,93.87,93.8,93.85,1400.0,86.1067,86.1067,86.0425,86.0883,1400.0
2016-07-06 11:50:00,93.8,93.92,93.79,93.88,2129.0,86.0425,86.1525,86.0333,86.1158,2129.0
2016-07-06 11:55:00,93.87,93.93,93.83,93.93,1914.0,86.1067,86.1617,86.07,86.1617,1914.0
2016-07-06 12:00:00,93.96,94.03,93.96,94.03,1200.0,86.1892,86.2534,86.1892,86.2534,1200.0
2016-07-06 12:05:00,94.2,94.35,94.2,94.3,5095.0,86.4094,86.547,86.4094,86.5011,5095.0
2016-07-06 12:10:00,94.25,94.31,94.25,94.27,2000.0,86.4552,86.5103,86.4552,86.4736,2000.0
2016-07-06 12:15:00,94.25,94.36,94.23,94.35,1300.0,86.4552,86.5561,86.4369,86.547,1300.0
2016-07-06 12:20:00,94.36,94.41,94.33,94.36,1690.0,86.5561,86.602,86.5286,86.5561,1690.0
2016-07-06 12:25:00,94.39,94.4,94.39,94.4,400.0,86.5837,86.5928,86.5837,86.5928,400.0
2016-07-06 12:30:00,94.39,94.46,94.36,94.4,1800.0,86.5837,86.6479,86.5561,86.5928,1800.0
2016-07-06 12:35:00,94.39,94.46,94.37,94.43,18800.0,86.5837,86.6479,86.5653,86.6204,18800.0
2016-07-06 12:40:00,94.43,94.56,94.43,94.49,2731.0,86.6204,86.7396,86.6204,86.6754,2731.0
2016-07-06 12:45:00,94.47,94.48,94.31,94.35,3500.0,86.657,86.6662,86.5103,86.547,3500.0
2016-07-06 12:50:00,94.3,94.42,94.27,94.42,900.0,86.5011,86.6112,86.4736,86.6112,900.0
2016-07-06 12:55:00,94.45,94.48,94.38,94.45,5710.0,86.6387,86.6662,86.5745,86.6387,5710.0
2016-07-06 13:00:00,94.49,94.6,94.47,94.57,1600.0,86.6754,86.7763,86.657,86.7488,1600.0
2016-07-06 13:05:00,94.58,94.58,94.5,94.57,1500.0,86.7579,86.7579,86.6846,86.7488,1500.0
2016-07-06 13:10:00,94.61,94.67,94.51,94.51,698.0,86.7855,86.8405,86.6937,86.6937,698.0
2016-07-06 13:15:00,94.58,94.6,94.52,94.53,1900.0,86.7579,86.7763,86.7029,86.7121,1900.0
2016-07-06 13:20:00,94.54,94.58,94.44,94.45,1000.0,86.7213,86.7579,86.6295,86.6387,1000.0
2016-07-06 13:25:00,94.42,94.5,94.37,94.5,1700.0,86.6112,86.6846,86.5653,86.6846,1700.0
2016-07-06 13:30:00,94.51,94.55,94.48,94.5,2900.0,86.6937,86.7304,86.6662,86.6846,2900.0
2016-07-06 13:35:00,94.5,94.56,94.5,94.56,900.0,86.6846,86.7396,86.6846,86.7396,900.0
2016-07-06 13:40:00,94.55,94.55,94.46,94.46,4600.0,86.7304,86.7304,86.6479,86.6479,4600.0
2016-07-06 13:45:00,94.45,94.45,94.31,94.35,3200.0,86.6387,86.6387,86.5103,86.547,3200.0
2016-07-06 13:50:00,94.41,94.51,94.41,94.51,700.0,86.602,86.6937,86.602,86.6937,700.0
2016-07-06 13:55:00,94.5,94.57,94.49,94.55,1320.0,86.6846,86.7488,86.6754,86.7304,1320.0
2016-07-06 14:00:00,94.6,94.6,94.44,94.58,2753.0,86.7763,86.7763,86.6295,86.7579,2753.0
2016-07-06 14:05:00,94.64,94.67,94.51,94.67,1238.0,86.813,86.8405,86.6937,86.8405,1238.0
2016-07-06 14:10:00,94.65,94.65,94.57,94.61,1485.0,86.8222,86.8222,86.7488,86.7855,1485.0
2016-07-06 14:15:00,94.53,94.54,94.43,94.48,3196.0,86.7121,86.7213,86.6204,86.6662,3196.0
2016-07-06 14:20:00,94.57,94.57,94.56,94.56,200.0,86.7488,86.7488,86.7396,86.7396,200.0
2016-07-06 14:25:00,94.5,94.54,94.45,94.52,3376.0,86.6846,86.7213,86.6387,86.7029,3376.0
2016-07-06 14:30:00,94.55,94.66,94.55,94.66,1250.0,86.7304,86.8313,86.7304,86.8313,1250.0
2016-07-06 14:35:00,94.66,94.66,94.55,94.61,3915.0,86.8313,86.8313,86.7304,86.7855,3915.0
2016-07-06 14:40:00,94.68,94.68,94.68,94.68,100.0,86.8497,86.8497,86.8497,86.8497,100.0
2016-07-06 14:45:00,94.67,94.74,94.66,94.7,6800.0,86.8405,86.9047,86.8313,86.868,6800.0
2016-07-06 14:50:00,94.7,94.76,94.7,94.76,1384.0,86.868,86.9231,86.868,86.9231,1384.0
2016-07-06 14:55:00,94.77,94.82,94.76,94.81,7137.0,86.9322,86.9781,86.9231,86.9689,7137.0
2016-07-06 15:00:00,94.83,94.86,94.79,94.82,4500.0,86.9873,87.0148,86.9506,86.9781,4500.0
2016-07-06 15:05:00,94.83,94.89,94.79,94.83,6551.0,86.9873,87.0423,86.9506,86.9873,6551.0
2016-07-06 15:10:00,94.78,94.89,94.78,94.81,2938.0,86.9414,87.0423,86.9414,86.9689,2938.0
2016-07-06 15:15:00,94.82,94.9,94.82,94.84,7966.0,86.9781,87.0515,86.9781,86.9964,7966.0
2016-07-06 15:20:00,94.83,94.83,94.69,94.69,4500.0,86.9873,86.9873,86.8588,86.8588,4500.0
2016-07-06 15:25:00,94.68,94.72,94.64,94.67,7800.0,86.8497,86.8864,86.813,86.8405,7800.0
2016-07-06 15:30:00,94.66,94.76,94.65,94.7,8326.0,86.8313,86.9231,86.8222,86.868,8326.0
2016-07-06 15:35:00,94.71,94.78,94.7,94.78,7600.0,86.8772,86.9414,86.868,86.9414,7600.0
2016-07-06 15:40:00,94.77,94.87,94.76,94.85,11300.0,86.9322,87.024,86.9231,87.0056,11300.0
2016-07-06 15:45:00,94.85,94.92,94.85,94.88,10861.0,87.0056,87.0698,87.0056,87.0331,10861.0
2016-07-06 15:50:00,94.89,94.89,94.79,94.82,16968.0,87.0423,87.0423,86.9506,86.9781,16968.0
2016-07-06 15:55:00,94.84,94.97,94.83,94.88,27536.0,86.9964,87.1157,86.9873,87.0331,27536.0
2016-07-07 09:30:00,94.1,94.2,94.08,94.14,41763.0,86.3176,86.4094,86.2993,86.3543,41763.0
2016-07-07 09:35:00,94.14,94.25,94.14,94.17,18359.0,86.3543,86.4552,86.3543,86.3819,18359.0
2016-07-07 09:40:00,94.2,94.45,94.19,94.42,13453.0,86.4094,86.6387,86.4002,86.6112,13453.0
2016-07-07 09:45:00,94.43,94.68,94.43,94.61,8832.0,86.6204,86.8497,86.6204,86.7855,8832.0
2016-07-07 09:50:00,94.68,94.85,94.65,94.85,12028.0,86.8497,87.0056,86.8222,87.0056,12028.0
2016-07-07 09:55:00,94.85,94.87,94.84,94.86,3902.0,87.0056,87.024,86.9964,87.0148,3902.0
2016-07-07 10:00:00,94.98,94.98,94.72,94.82,6011.0,87.1249,87.1249,86.8864,86.9781,6011.0
2016-07-07 10:05:00,94.84,94.88,94.75,94.82,4848.0,86.9964,87.0331,86.9139,86.9781,4848.0
2016-07-07 10:10:00,94.83,94.83,94.74,94.76,4228.0,86.9873,86.9873,86.9047,86.9231,4228.0
2016-07-07 10:15:00,94.89,95.13,94.83,95.13,3196.0,87.0423,87.2625,86.9873,87.2625,3196.0
2016-07-07 10:20:00,95.06,95.07,94.93,94.93,4300.0,87.1982,87.2074,87.079,87.079,4300.0
2016-07-07 10:25:00,94.99,95.21,94.97,95.21,4153.0,87.134,87.3358,87.1157,87.3358,4153.0
2016-07-07 10:30:00,95.19,95.24,95.14,95.17,3313.0,87.3175,87.3634,87.2716,87.2992,3313.0
2016-07-07 10:35:00,95.18,95.23,95.18,95.21,1400.0,87.3083,87.3542,87.3083,87.3358,1400.0
2016-07-07 10:40:00,95.21,95.24,95.16,95.17,1700.0,87.3358,87.3634,87.29,87.2992,1700.0
2016-07-07 10:45:00,95.15,95.2,95.1,95.18,2000.0,87.2808,87.3267,87.2349,87.3083,2000.0
2016-07-07 10:50:00,95.18,95.21,95.13,95.15,2616.0,87.3083,87.3358,87.2625,87.2808,2616.0
2016-07-07 10:55:00,95.11,95.11,94.88,94.88,4800.0,87.2441,87.2441,87.0331,87.0331,4800.0
2016-07-07 11:00:00,94.85,94.89,94.74,94.74,10356.0,87.0056,87.0423,86.9047,86.9047,10356.0
2016-07-07 11:05:00,94.75,94.95,94.75,94.95,4745.0,86.9139,87.0973,86.9139,87.0973,4745.0
2016-07-07 11:10:00,94.97,94.97,94.84,94.85,12406.0,87.1157,87.1157,86.9964,87.0056,12406.0
2016-07-07 11:15:00,94.85,94.91,94.65,94.75,7951.0,87.0056,87.0607,86.8222,86.9139,7951.0
2016-07-07 11:20:00,94.79,94.79,94.63,94.68,4200.0,86.9506,86.9506,86.8038,86.8497,4200.0
2016-07-07 11:25:00,94.71,94.91,94.71,94.87,1906.0,86.8772,87.0607,86.8772,87.024,1906.0
2016-07-07 11:30:00,94.89,94.95,94.81,94.81,4520.0,87.0423,87.0973,86.9689,86.9689,4520.0
2016-07-07 11:35:00,94.86,94.91,94.86,94.91,600.0,87.0148,87.0607,87.0148,87.0607,600.0
2016-07-07 11:40:00,94.94,94.99,94.87,94.93,1600.0,87.0882,87.134,87.024,87.079,1600.0
2016-07-07 11:45:00,94.9,94.9,94.76,94.8,3300.0,87.0515,87.0515,86.9231,86.9598,3300.0
2016-07-07 11:50:00,94.79,94.82,94.77,94.82,1900.0,86.9506,86.9781,86.9322,86.9781,1900.0
2016-07-07 11:55:00,94.87,94.91,94.79,94.86,900.0,87.024,87.0607,86.9506,87.0148,900.0
2016-07-07 12:00:00,94.87,94.9,94.79,94.88,3555.0,87.024,87.0515,86.9506,87.0331,3555.0
2016-07-07 12:05:00,94.9,94.91,94.77,94.79,2300.0,87.0515,87.0607,86.9322,86.9506,2300.0
2016-07-07 12:10:00,94.79,94.88,94.79,94.85,2129.0,86.9506,87.0331,86.9506,87.0056,2129.0
2016-07-07 12:15:00,94.85,94.89,94.82,94.89,1600.0,87.0056,87.0423,86.9781,87.0423,1600.0
2016-07-07 12:20:00,94.86,94.92,94.78,94.78,2050.0,87.0148,87.0698,86.9414,86.9414,2050.0
2016-07-07 12:25:00,94.71,94.77,94.71,94.75,1750.0,86.8772,86.9322,86.8772,86.9139,1750.0
2016-07-07 12:30:00,94.77,94.84,94.76,94.84,1250.0,86.9322,86.9964,86.9231,86.9964,1250.0
2016-07-07 12:35:00,94.84,94.84,94.8,94.81,3084.0,86.9964,86.9964,86.9598,86.9689,3084.0
2016-07-07 12:40:00,94.83,94.89,94.8,94.8,4100.0,86.9873,87.0423,86.9598,86.9598,4100.0
2016-07-07 12:45:00,94.78,94.79,94.71,94.75,1350.0,86.9414,86.9506,86.8772,86.9139,1350.0
2016-07-07 12:50:00,94.7,94.7,94.52,94.52,2745.0,86.868,86.868,86.7029,86.7029,2745.0
2016-07-07 12:55:00,94.51,94.62,94.51,94.57,1150.0,86.6937,86.7946,86.6937,86.7488,1150.0
2016-07-07 13:00:00,94.58,94.6,94.49,94.49,6100.0,86.7579,86.7763,86.6754,86.6754,6100.0
2016-07-07 13:05:00,94.48,94.64,94.47,94.62,2650.0,86.6662,86.813,86.657,86.7946,2650.0
2016-07-07 13:10:00,94.64,94.68,94.58,94.68,4266.0,86.813,86.8497,86.7579,86.8497,4266.0
2016-07-07 13:15:00,94.65,94.81,94.6,94.81,3500.0,86.8222,86.9689,86.7763,86.9689,3500.0
2016-07-07 13:20:00,94.79,94.79,94.72,94.79,2700.0,86.9506,86.9506,86.8864,86.9506,2700.0
2016-07-07 13:25:00,94.79,94.87,94.76,94.76,4845.0,86.9506,87.024,86.9231,86.9231,4845.0
2016-07-07 13:30:00,94.79,94.87,94.79,94.84,1868.0,86.9506,87.024,86.9506,86.9964,1868.0
2016-07-07 13:35:00,94.85,94.92,94.84,94.85,1600.0,87.0056,87.0698,86.9964,87.0056,1600.0
2016-07-07 13:40:00,94.87,94.88,94.79,94.81,4300.0,87.024,87.0331,86.9506,86.9689,4300.0
2016-07-07 13:45:00,94.84,94.84,94.77,94.79,7344.0,86.9964,86.9964,86.9322,86.9506,7344.0
2016-07-07 13:50:00,94.76,94.76,94.54,94.54,13536.0,86.9231,86.9231,86.7213,86.7213,13536.0
2016-07-07 13:55:00,94.56,94.67,94.53,94.67,1304.0,86.7396,86.8405,86.7121,86.8405,1304.0
2016-07-07 14:00:00,94.65,94.74,94.64,94.74,3200.0,86.8222,86.9047,86.813,86.9047,3200.0
2016-07-07 14:05:00,94.76,94.76,94.59,94.61,2903.0,86.9231,86.9231,86.7671,86.7855,2903.0
2016-07-07 14:10:00,94.55,94.57,94.37,94.4,8448.0,86.7304,86.7488,86.5653,86.5928,8448.0
2016-07-07 14:15:00,94.4,94.48,94.39,94.43,4279.0,86.5928,86.6662,86.5837,86.6204,4279.0
2016-07-07 14:20:00,94.39,94.58,94.39,94.52,2585.0,86.5837,86.7579,86.5837,86.7029,2585.0
2016-07-07 14:25:00,94.54,94.64,94.45,94.49,3472.0,86.7213,86.813,86.6387,86.6754,3472.0
2016-07-07 14:30:00,94.51,94.51,94.41,94.41,3800.0,86.6937,86.6937,86.602,86.602,3800.0
2016-07-07 14:35:00,94.39,94.43,94.37,94.37,1912.0,86.5837,86.6204,86.5653,86.5653,1912.0
2016-07-07 14:40:00,94.37,94.38,94.3,94.34,2893.0,86.5653,86.5745,86.5011,86.5378,2893.0
2016-07-07 14:45:00,94.35,94.39,94.33,94.37,2817.0,86.547,86.5837,86.5286,86.5653,2817.0
2016-07-07 14:50:00,94.36,94.43,94.33,94.43,1600.0,86.5561,86.6204,86.5286,86.6204,1600.0
2016-07-07 14:55:00,94.47,94.47,94.38,94.38,400.0,86.657,86.657,86.5745,86.5745,400.0
2016-07-07 15:00:00,94.41,94.41,94.39,94.39,700.0,86.602,86.602,86.5837,86.5837,700.0
2016-07-07 15:05:00,94.47,94.6,94.46,94.6,1090.0,86.657,86.7763,86.6479,86.7763,1090.0
2016-07-07 15:10:00,94.62,94.66,94.58,94.6,1544.0,86.7946,86.8313,86.7579,86.7763,1544.0
2016-07-07 15:15:00,94.63,94.63,94.53,94.58,5148.0,86.8038,86.8038,86.7121,86.7579,5148.0
2016-07-07 15:20:00,94.57,94.6,94.48,94.48,3405.0,86.7488,86.7763,86.6662,86.6662,3405.0
2016-07-07 15:25:00,94.48,94.49,94.4,94.49,3500.0,86.6662,86.6754,86.5928,86.6754,3500.0
2016-07-07 15:30:00,94.48,94.64,94.48,94.61,4729.0,86.6662,86.813,86.6662,86.7855,4729.0
2016-07-07 15:35:00,94.6,94.66,94.56,94.61,12711.0,86.7763,86.8313,86.7396,86.7855,12711.0
2016-07-07 15:40:00,94.61,94.69,94.59,94.6,4250.0,86.7855,86.8588,86.7671,86.7763,4250.0
2016-07-07 15:45:00,94.62,94.67,94.6,94.61,3800.0,86.7946,86.8405,86.7763,86.7855,3800.0
2016-07-07 15:50:00,94.6,94.6,94.55,94.59,7635.0,86.7763,86.7763,86.7304,86.7671,7635.0
2016-07-07 15:55:00,94.59,94.68,94.58,94.62,13711.0,86.7671,86.8497,86.7579,86.7946,13711.0
2016-07-08 09:30:00,96.1,96.14,95.95,95.99,45646.0,88.1522,88.1889,88.0146,88.0513,45646.0
2016-07-08 09:35:00,96.03,96.21,96.03,96.1,12591.0,88.088,88.2531,88.088,88.1522,12591.0
2016-07-08 09:40:00,96.19,96.38,96.17,96.38,11441.0,88.2348,88.4091,88.2164,88.4091,11441.0
2016-07-08 09:45:00,96.43,96.74,96.42,96.69,7945.0,88.4549,88.7393,88.4458,88.6934,7945.0
2016-07-08 09:50:00,96.72,96.78,96.63,96.63,9822.0,88.721,88.776,88.6384,88.6384,9822.0
2016-07-08 09:55:00,96.59,96.65,96.54,96.6,3106.0,88.6017,88.6568,88.5558,88.6109,3106.0
2016-07-08 10:00:00,96.59,96.61,96.53,96.58,7821.0,88.6017,88.6201,88.5467,88.5925,7821.0
2016-07-08 10:05:00,96.59,96.64,96.55,96.63,5568.0,88.6017,88.6476,88.565,88.6384,5568.0
2016-07-08 10:10:00,96.62,96.69,96.58,96.61,5887.0,88.6292,88.6934,88.5925,88.6201,5887.0
2016-07-08 10:15:00,96.62,96.65,96.52,96.58,5456.0,88.6292,88.6568,88.5375,88.5925,5456.0
2016-07-08 10:20:00,96.54,96.62,96.44,96.62,4758.0,88.5558,88.6292,88.4641,88.6292,4758.0
2016-07-08 10:25:00,96.63,96.63,96.47,96.47,2261.0,88.6384,88.6384,88.4916,88.4916,2261.0
2016-07-08 10:30:00,96.47,96.53,96.22,96.29,10429.0,88.4916,88.5467,88.2623,88.3265,10429.0
2016-07-08 10:35:00,96.28,96.33,96.22,96.32,16415.0,88.3174,88.3632,88.2623,88.354,16415.0
2016-07-08 10:40:00,96.32,96.36,96.28,96.34,5778.0,88.354,88.3907,88.3174,88.3724,5778.0
2016-07-08 10:45:00,96.4,96.45,96.28,96.28,10520.0,88.4274,88.4733,88.3174,88.3174,10520.0
2016-07-08 10:50:00,96.28,96.41,96.28,96.39,4897.0,88.3174,88.4366,88.3174,88.4183,4897.0
2016-07-08 10:55:00,96.42,96.49,96.4,96.42,5946.0,88.4458,88.51,88.4274,88.4458,5946.0
2016-07-08 11:00:00,96.47,96.55,96.41,96.55,5866.0,88.4916,88.565,88.4366,88.565,5866.0
2016-07-08 11:05:00,96.54,96.58,96.51,96.57,2800.0,88.5558,88.5925,88.5283,88.5834,2800.0
2016-07-08 11:10:00,96.64,96.72,96.52,96.52,4450.0,88.6476,88.721,88.5375,88.5375,4450.0
2016-07-08 11:15:00,96.55,96.58,96.5,96.55,1793.0,88.565,88.5925,88.5192,88.565,1793.0
2016-07-08 11:20:00,96.66,96.71,96.57,96.63,6767.0,88.6659,88.7118,88.5834,88.6384,6767.0
2016-07-08 11:25:00,96.63,96.79,96.63,96.71,23538.0,88.6384,88.7852,88.6384,88.7118,23538.0
2016-07-08 11:30:00,96.71,96.71,96.51,96.53,15654.0,88.7118,88.7118,88.5283,88.5467,15654.0
2016-07-08 11:35:00,96.52,96.57,96.46,96.57,1200.0,88.5375,88.5834,88.4825,88.5834,1200.0
2016-07-08 11:40:00,96.57,96.63,96.53,96.61,2400.0,88.5834,88.6384,88.5467,88.6201,2400.0
2016-07-08 11:45:00,96.55,96.64,96.51,96.61,4739.0,88.565,88.6476,88.5283,88.6201,4739.0
2016-07-08 11:50:00,96.59,96.63,96.54,96.54,1600.0,88.6017,88.6384,88.5558,88.5558,1600.0
2016-07-08 11:55:00,96.57,96.71,96.57,96.63,6023.0,88.5834,88.7118,88.5834,88.6384,6023.0
2016-07-08 12:00:00,96.63,96.65,96.61,96.65,3680.0,88.6384,88.6568,88.6201,88.6568,3680.0
2016-07-08 12:05:00,96.63,96.65,96.61,96.61,2616.0,88.6384,88.6568,88.6201,88.6201,2616.0
2016-07-08 12:10:00,96.61,96.66,96.61,96.62,2697.0,88.6201,88.6659,88.6201,88.6292,2697.0
2016-07-08 12:15:00,96.62,96.64,96.59,96.61,1000.0,88.6292,88.6476,88.6017,88.6201,1000.0
2016-07-08 12:20:00,96.61,96.61,96.55,96.57,2400.0,88.6201,88.6201,88.565,88.5834,2400.0
2016-07-08 12:25:00,96.56,96.6,96.53,96.58,5685.0,88.5742,88.6109,88.5467,88.5925,5685.0
2016-07-08 12:30:00,96.58,96.62,96.58,96.62,2600.0,88.5925,88.6292,88.5925,88.6292,2600.0
2016-07-08 12:35:00,96.62,96.69,96.6,96.69,7300.0,88.6292,88.6934,88.6109,88.6934,7300.0
2016-07-08 12:40:00,96.68,96.79,96.68,96.79,3473.0,88.6843,88.7852,88.6843,88.7852,3473.0
2016-07-08 12:45:00,96.79,96.79,96.76,96.76,1080.0,88.7852,88.7852,88.7577,88.7577,1080.0
2016-07-08 12:50:00,96.75,96.79,96.71,96.79,2150.0,88.7485,88.7852,88.7118,88.7852,2150.0
2016-07-08 12:55:00,96.8,96.82,96.77,96.77,8400.0,88.7943,88.8127,88.7668,88.7668,8400.0
2016-07-08 13:00:00,96.79,96.88,96.78,96.88,1828.0,88.7852,88.8677,88.776,88.8677,1828.0
2016-07-08 13:05:00,96.89,96.89,96.8,96.82,2817.0,88.8769,88.8769,88.7943,88.8127,2817.0
2016-07-08 13:10:00,96.89,96.91,96.84,96.87,650.0,88.8769,88.8952,88.831,88.8586,650.0
2016-07-08 13:15:00,96.87,96.87,96.81,96.81,500.0,88.8586,88.8586,88.8035,88.8035,500.0
2016-07-08 13:20:00,96.84,96.85,96.81,96.84,6298.0,88.831,88.8402,88.8035,88.831,6298.0
2016-07-08 13:25:00,96.84,96.86,96.84,96.86,600.0,88.831,88.8494,88.831,88.8494,600.0
2016-07-08 13:30:00,96.83,96.84,96.83,96.84,400.0,88.8219,88.831,88.8219,88.831,400.0
2016-07-08 13:35:00,96.83,96.88,96.83,96.88,14543.0,88.8219,88.8677,88.8219,88.8677,14543.0
2016-07-08 13:40:00,96.88,96.91,96.8,96.8,3607.0,88.8677,88.8952,88.7943,88.7943,3607.0
2016-07-08 13:45:00,96.82,96.86,96.82,96.83,3877.0,88.8127,88.8494,88.8127,88.8219,3877.0
2016-07-08 13:50:00,96.83,96.83,96.8,96.83,1560.0,88.8219,88.8219,88.7943,88.8219,1560.0
2016-07-08 13:55:00,96.83,96.87,96.77,96.8,8000.0,88.8219,88.8586,88.7668,88.7943,8000.0
2016-07-08 14:00:00,96.8,96.89,96.8,96.84,6350.0,88.7943,88.8769,88.7943,88.831,6350.0
2016-07-08 14:05:00,96.82,96.85,96.81,96.81,1729.0,88.8127,88.8402,88.8035,88.8035,1729.0
2016-07-08 14:10:00,96.84,96.86,96.82,96.83,3675.0,88.831,88.8494,88.8127,88.8219,3675.0
2016-07-08 14:15:00,96.83,96.86,96.83,96.84,1611.0,88.8219,88.8494,88.8219,88.831,1611.0
2016-07-08 14:20:00,96.88,96.88,96.85,96.87,1300.0,88.8677,88.8677,88.8402,88.8586,1300.0
2016-07-08 14:25:00,96.86,96.86,96.83,96.85,700.0,88.8494,88.8494,88.8219,88.8402,700.0
2016-07-08 14:30:00,96.84,96.9,96.84,96.87,4884.0,88.831,88.8861,88.831,88.8586,4884.0
2016-07-08 14:35:00,96.86,96.89,96.81,96.81,2017.0,88.8494,88.8769,88.8035,88.8035,2017.0
2016-07-08 14:40:00,96.83,96.85,96.83,96.85,600.0,88.8219,88.8402,88.8219,88.8402,600.0
2016-07-08 14:45:00,96.83,96.9,96.83,96.88,2000.0,88.8219,88.8861,88.8219,88.8677,2000.0
2016-07-08 14:50:00,96.87,96.92,96.83,96.92,2250.0,88.8586,88.9044,88.8219,88.9044,2250.0
2016-07-08 14:55:00,96.91,96.91,96.83,96.83,700.0,88.8952,88.8952,88.8219,88.8219,700.0
2016-07-08 15:00:00,96.81,96.81,96.78,96.79,2600.0,88.8035,88.8035,88.776,88.7852,2600.0
2016-07-08 15:05:00,96.8,96.81,96.76,96.81,800.0,88.7943,88.8035,88.7577,88.8035,800.0
2016-07-08 15:10:00,96.87,97.01,96.86,97.01,25319.0,88.8586,88.987,88.8494,88.987,25319.0
2016-07-08 15:15:00,96.99,97.04,96.96,96.99,8699.0,88.9686,89.0145,88.9411,88.9686,8699.0
2016-07-08 15:20:00,97.01,97.07,96.98,97.03,6306.0,88.987,89.042,88.9595,89.0053,6306.0
2016-07-08 15:25:00,97.03,97.06,96.98,96.98,4092.0,89.0053,89.0328,88.9595,88.9595,4092.0
2016-07-08 15:30:00,96.96,97.03,96.96,97.01,12932.0,88.9411,89.0053,88.9411,88.987,12932.0
2016-07-08 15:35:00,97.0,97.04,96.98,97.03,6800.0,88.9778,89.0145,88.9595,89.0053,6800.0
2016-07-08 15:40:00,97.01,97.02,96.9,96.9,6352.0,88.987,88.9962,88.8861,88.8861,6352.0
2016-07-08 15:45:00,96.9,96.99,96.9,96.97,6217.0,88.8861,88.9686,88.8861,88.9503,6217.0
2016-07-08 15:50:00,97.01,97.09,97.01,97.09,5900.0,88.987,89.0604,88.987,89.0604,5900.0
2016-07-08 15:55:00,97.06,97.26,97.05,97.22,49123.0,89.0328,89.2163,89.0237,89.1796,49123.0
2016-07-11 09:30:00,99.12,99.17,99.0,99.08,36545.0,90.9225,90.9683,90.8124,90.8858,36545.0
2016-07-11 09:35:00,99.1,99.21,99.05,99.11,61005.0,90.9041,91.005,90.8583,90.9133,61005.0
2016-07-11 09:40:00,99.11,99.39,99.05,99.34,13588.0,90.9133,91.1701,90.8583,91.1243,13588.0
2016-07-11 09:45:00,99.29,99.37,99.22,99.31,9506.0,91.0784,91.1518,91.0142,91.0968,9506.0
2016-07-11 09:50:00,99.27,99.32,99.16,99.31,9421.0,91.0601,91.1059,90.9592,91.0968,9421.0
2016-07-11 09:55:00,99.25,99.35,99.2,99.2,5646.0,91.0417,91.1335,90.9959,90.9959,5646.0
2016-07-11 10:00:00,99.18,99.25,99.14,99.14,10718.0,90.9775,91.0417,90.9408,90.9408,10718.0
2016-07-11 10:05:00,99.13,99.3,99.13,99.3,4709.0,90.9316,91.0876,90.9316,91.0876,4709.0
2016-07-11 10:10:00,99.28,99.28,99.18,99.23,2911.0,91.0692,91.0692,90.9775,91.0234,2911.0
2016-07-11 10:15:00,99.22,99.32,99.22,99.3,5800.0,91.0142,91.1059,91.0142,91.0876,5800.0
2016-07-11 10:20:00,99.29,99.39,99.21,99.21,2891.0,91.0784,91.1701,91.005,91.005,2891.0
2016-07-11 10:25:00,99.21,99.28,99.19,99.21,15020.0,91.005,91.0692,90.9867,91.005,15020.0
2016-07-11 10:30:00,99.19,99.23,99.13,99.16,22429.0,90.9867,91.0234,90.9316,90.9592,22429.0
2016-07-11 10:35:00,99.14,99.31,99.14,99.27,3862.0,90.9408,91.0968,90.9408,91.0601,3862.0
2016-07-11 10:40:00,99.25,99.31,99.25,99.31,1800.0,91.0417,91.0968,91.0417,91.0968,1800.0
2016-07-11 10:45:00,99.28,99.35,99.28,99.35,735.0,91.0692,91.1335,91.0692,91.1335,735.0
2016-07-11 10:50:00,99.33,99.49,99.33,99.47,6044.0,91.1151,91.2619,91.1151,91.2435,6044.0
2016-07-11 10:55:00,99.49,99.68,99.49,99.65,5741.0,91.2619,91.4362,91.2619,91.4086,5741.0
2016-07-11 11:00:00,99.64,99.67,99.51,99.52,7360.0,91.3995,91.427,91.2802,91.2894,7360.0
2016-07-11 11:05:00,99.51,99.58,99.46,99.58,3646.0,91.2802,91.3444,91.2344,91.3444,3646.0
2016-07-11 11:10:00,99.56,99.75,99.56,99.74,2800.0,91.3261,91.5004,91.3261,91.4912,2800.0
2016-07-11 11:15:00,99.72,99.73,99.61,99.63,3042.0,91.4729,91.482,91.3719,91.3903,3042.0
2016-07-11 11:20:00,99.63,99.63,99.52,99.56,3481.0,91.3903,91.3903,91.2894,91.3261,3481.0
2016-07-11 11:25:00,99.56,99.65,99.51,99.65,4100.0,91.3261,91.4086,91.2802,91.4086,4100.0
2016-07-11 11:30:00,99.63,99.64,99.54,99.54,2200.0,91.3903,91.3995,91.3077,91.3077,2200.0
2016-07-11 11:35:00,99.6,99.68,99.6,99.63,700.0,91.3628,91.4362,91.3628,91.3903,700.0
2016-07-11 11:40:00,99.57,99.57,99.55,99.55,300.0,91.3353,91.3353,91.3169,91.3169,300.0
2016-07-11 11:45:00,99.5,99.6,99.5,99.57,2200.0,91.271,91.3628,91.271,91.3353,2200.0
2016-07-11 11:50:00,99.57,99.61,99.54,99.61,400.0,91.3353,91.3719,91.3077,91.3719,400.0
2016-07-11 11:55:00,99.58,99.58,99.44,99.55,5600.0,91.3444,91.3444,91.216,91.3169,5600.0
2016-07-11 12:00:00,99.55,99.61,99.55,99.55,1020.0,91.3169,91.3719,91.3169,91.3169,1020.0
2016-07-11 12:05:00,99.56,99.56,99.52,99.55,300.0,91.3261,91.3261,91.2894,91.3169,300.0
2016-07-11 12:10:00,99.55,99.64,99.55,99.62,3400.0,91.3169,91.3995,91.3169,91.3811,3400.0
2016-07-11 12:15:00,99.6,99.63,99.55,99.61,5700.0,91.3628,91.3903,91.3169,91.3719,5700.0
2016-07-11 12:20:00,99.61,99.61,99.56,99.56,900.0,91.3719,91.3719,91.3261,91.3261,900.0
2016-07-11 12:25:00,99.58,99.66,99.58,99.66,3200.0,91.3444,91.4178,91.3444,91.4178,3200.0
2016-07-11 12:30:00,99.65,99.67,99.63,99.63,2672.0,91.4086,91.427,91.3903,91.3903,2672.0
2016-07-11 12:35:00,99.66,99.77,99.66,99.77,4700.0,91.4178,91.5187,91.4178,91.5187,4700.0
2016-07-11 12:40:00,99.78,99.84,99.78,99.81,1900.0,91.5279,91.5829,91.5279,91.5554,1900.0
2016-07-11 12:45:00,99.81,99.81,99.76,99.78,1600.0,91.5554,91.5554,91.5095,91.5279,1600.0
2016-07-11 12:50:00,99.78,99.84,99.78,99.8,800.0,91.5279,91.5829,91.5279,91.5462,800.0
2016-07-11 12:55:00,99.8,99.82,99.78,99.82,600.0,91.5462,91.5646,91.5279,91.5646,600.0
2016-07-11 13:00:00,99.85,99.85,99.79,99.79,300.0,91.5921,91.5921,91.5371,91.5371,300.0
2016-07-11 13:05:00,99.79,99.79,99.79,99.79,0.0,91.5371,91.5371,91.5371,91.5371,0.0
2016-07-11 13:10:00,99.8,99.83,99.74,99.74,1400.0,91.5462,91.5738,91.4912,91.4912,1400.0
2016-07-11 13:15:00,99.82,99.82,99.78,99.78,200.0,91.5646,91.5646,91.5279,91.5279,200.0
2016-07-11 13:20:00,99.8,99.8,99.73,99.73,1400.0,91.5462,91.5462,91.482,91.482,1400.0
2016-07-11 13:25:00,99.75,99.77,99.73,99.76,3700.0,91.5004,91.5187,91.482,91.5095,3700.0
2016-07-11 13:30:00,99.76,99.76,99.72,99.76,2100.0,91.5095,91.5095,91.4729,91.5095,2100.0
2016-07-11 13:35:00,99.78,99.79,99.73,99.73,900.0,91.5279,91.5371,91.482,91.482,900.0
2016-07-11 13:40:00,99.72,99.72,99.7,99.71,736.0,91.4729,91.4729,91.4545,91.4637,736.0
2016-07-11 13:45:00,99.78,99.79,99.77,99.77,700.0,91.5279,91.5371,91.5187,91.5187,700.0
2016-07-11 13:50:00,99.79,99.79,99.73,99.73,300.0,91.5371,91.5371,91.482,91.482,300.0
2016-07-11 13:55:00,99.73,99.79,99.73,99.79,5500.0,91.482,91.5371,91.482,91.5371,5500.0
2016-07-11 14:00:00,99.78,99.82,99.72,99.77,4000.0,91.5279,91.5646,91.4729,91.5187,4000.0
2016-07-11 14:05:00,99.74,99.78,99.69,99.75,2697.0,91.4912,91.5279,91.4453,91.5004,2697.0
2016-07-11 14:10:00,99.77,99.78,99.73,99.74,1400.0,91.5187,91.5279,91.482,91.4912,1400.0
2016-07-11 14:15:00,99.73,99.73,99.73,99.73,100.0,91.482,91.482,91.482,91.482,100.0
2016-07-11 14:20:00,99.71,99.79,99.71,99.79,783.0,91.4637,91.5371,91.4637,91.5371,783.0
2016-07-11 14:25:00,99.81,99.81,99.77,99.79,900.0,91.5554,91.5554,91.5187,91.5371,900.0
2016-07-11 14:30:00,99.83,99.83,99.78,99.78,1085.0,91.5738,91.5738,91.5279,91.5279,1085.0
2016-07-11 14:35:00,99.79,99.83,99.77,99.82,3304.0,91.5371,91.5738,91.5187,91.5646,3304.0
2016-07-11 14:40:00,99.79,99.81,99.77,99.81,2800.0,91.5371,91.5554,91.5187,91.5554,2800.0
2016-07-11 14:45:00,99.81,99.81,99.71,99.73,1300.0,91.5554,91.5554,91.4637,91.482,1300.0
2016-07-11 14:50:00,99.73,99.73,99.7,99.73,460.0,91.482,91.482,91.4545,91.482,460.0
2016-07-11 14:55:00,99.75,99.75,99.72,99.73,1100.0,91.5004,91.5004,91.4729,91.482,1100.0
2016-07-11 15:00:00,99.73,99.76,99.72,99.74,1800.0,91.482,91.5095,91.4729,91.4912,1800.0
2016-07-11 15:05:00,99.71,99.8,99.71,99.8,1450.0,91.4637,91.5462,91.4637,91.5462,1450.0
2016-07-11 15:10:00,99.85,99.85,99.76,99.76,900.0,91.5921,91.5921,91.5095,91.5095,900.0
2016-07-11 15:15:00,99.75,99.77,99.75,99.77,700.0,91.5004,91.5187,91.5004,91.5187,700.0
2016-07-11 15:20:00,99.8,99.83,99.8,99.81,1600.0,91.5462,91.5738,91.5462,91.5554,1600.0
2016-07-11 15:25:00,99.81,99.81,99.74,99.74,13275.0,91.5554,91.5554,91.4912,91.4912,13275.0
2016-07-11 15:30:00,99.74,99.82,99.74,99.78,2761.0,91.4912,91.5646,91.4912,91.5279,2761.0
2016-07-11 15:35:00,99.83,99.95,99.83,99.91,6047.0,91.5738,91.6838,91.5738,91.6471,6047.0
2016-07-11 15:40:00,99.92,99.92,99.82,99.84,2442.0,91.6563,91.6563,91.5646,91.5829,2442.0
2016-07-11 15:45:00,99.83,99.84,99.79,99.82,13756.0,91.5738,91.5829,91.5371,91.5646,13756.0
2016-07-11 15:50:00,99.82,99.87,99.79,99.86,13000.0,91.5646,91.6104,91.5371,91.6013,13000.0
2016-07-11 15:55:00,99.85,99.86,99.74,99.75,47879.0,91.5921,91.6013,91.4912,91.5004,47879.0
2016-07-12 09:30:00,100.87,100.97,100.86,100.93,9881.0,92.5277,92.6195,92.5186,92.5828,9881.0
2016-07-12 09:35:00,100.95,101.0,100.85,100.89,13837.0,92.6011,92.647,92.5094,92.5461,13837.0
2016-07-12 09:40:00,100.89,101.12,100.88,101.1,6566.0,92.5461,92.7571,92.5369,92.7387,6566.0
2016-07-12 09:45:00,101.09,101.09,100.82,100.82,14320.0,92.7295,92.7295,92.4819,92.4819,14320.0
2016-07-12 09:50:00,100.91,100.94,100.78,100.78,1500.0,92.5644,92.592,92.4452,92.4452,1500.0
2016-07-12 09:55:00,100.77,100.78,100.64,100.75,6580.0,92.436,92.4452,92.3168,92.4177,6580.0
2016-07-12 10:00:00,100.76,100.79,100.67,100.67,5349.0,92.4268,92.4544,92.3443,92.3443,5349.0
2016-07-12 10:05:00,100.68,100.73,100.52,100.52,5963.0,92.3535,92.3993,92.2067,92.2067,5963.0
2016-07-12 10:10:00,100.5,100.54,100.36,100.43,2600.0,92.1883,92.225,92.0599,92.1241,2600.0
2016-07-12 10:15:00,100.44,100.51,100.44,100.48,1750.0,92.1333,92.1975,92.1333,92.17,1750.0
2016-07-12 10:20:00,100.44,100.56,100.43,100.5,9201.0,92.1333,92.2434,92.1241,92.1883,9201.0
2016-07-12 10:25:00,100.48,100.55,100.37,100.55,11443.0,92.17,92.2342,92.0691,92.2342,11443.0
2016-07-12 10:30:00,100.52,100.61,100.43,100.43,4950.0,92.2067,92.2892,92.1241,92.1241,4950.0
2016-07-12 10:35:00,100.52,100.52,100.43,100.44,1400.0,92.2067,92.2067,92.1241,92.1333,1400.0
2016-07-12 10:40:00,100.48,100.59,100.44,100.58,2555.0,92.17,92.2709,92.1333,92.2617,2555.0
2016-07-12 10:45:00,100.56,100.7,100.56,100.66,2782.0,92.2434,92.3718,92.2434,92.3351,2782.0
2016-07-12 10:50:00,100.59,100.65,100.58,100.59,3730.0,92.2709,92.3259,92.2617,92.2709,3730.0
2016-07-12 10:55:00,100.52,100.54,100.46,100.52,6976.0,92.2067,92.225,92.1517,92.2067,6976.0
2016-07-12 11:00:00,100.49,100.52,100.38,100.4,5074.0,92.1792,92.2067,92.0783,92.0966,5074.0
2016-07-12 11:05:00,100.36,100.41,100.34,100.37,2495.0,92.0599,92.1058,92.0416,92.0691,2495.0
2016-07-12 11:10:00,100.44,100.49,100.44,100.46,2168.0,92.1333,92.1792,92.1333,92.1517,2168.0
2016-07-12 11:15:00,100.45,100.45,100.31,100.31,3812.0,92.1425,92.1425,92.0141,92.0141,3812.0
2016-07-12 11:20:00,100.32,100.32,100.27,100.3,3085.0,92.0232,92.0232,91.9774,92.0049,3085.0
2016-07-12 11:25:00,100.44,100.5,100.32,100.38,9200.0,92.1333,92.1883,92.0232,92.0783,9200.0
2016-07-12 11:30:00,100.37,100.37,100.25,100.26,3916.0,92.0691,92.0691,91.959,91.9682,3916.0
2016-07-12 11:35:00,100.24,100.25,100.24,100.25,200.0,91.9498,91.959,91.9498,91.959,200.0
2016-07-12 11:40:00,100.19,100.29,100.19,100.26,1060.0,91.904,91.9957,91.904,91.9682,1060.0
2016-07-12 11:45:00,100.22,100.22,100.16,100.17,800.0,91.9315,91.9315,91.8765,91.8856,800.0
2016-07-12 11:50:00,100.18,100.19,100.12,100.15,2600.0,91.8948,91.904,91.8398,91.8673,2600.0
2016-07-12 11:55:00,100.23,100.24,100.21,100.22,400.0,91.9407,91.9498,91.9223,91.9315,400.0
2016-07-12 12:00:00,100.21,100.25,100.19,100.2,530.0,91.9223,91.959,91.904,91.9132,530.0
2016-07-12 12:05:00,100.19,100.24,100.19,100.23,1050.0,91.904,91.9498,91.904,91.9407,1050.0
2016-07-12 12:10:00,100.24,100.25,100.22,100.22,1400.0,91.9498,91.959,91.9315,91.9315,1400.0
2016-07-12 12:15:00,100.24,100.31,100.24,100.28,2416.0,91.9498,92.0141,91.9498,91.9865,2416.0
2016-07-12 12:20:00,100.27,100.31,100.25,100.3,1604.0,91.9774,92.0141,91.959,92.0049,1604.0
2016-07-12 12:25:00,100.34,100.34,100.29,100.29,4068.0,92.0416,92.0416,91.9957,91.9957,4068.0
2016-07-12 12:30:00,100.3,100.38,100.29,100.35,2700.0,92.0049,92.0783,91.9957,92.0507,2700.0
2016-07-12 12:35:00,100.37,100.37,100.31,100.31,2100.0,92.0691,92.0691,92.0141,92.0141,2100.0
2016-07-12 12:40:00,100.28,100.31,100.22,100.22,1300.0,91.9865,92.0141,91.9315,91.9315,1300.0
2016-07-12 12:45:00,100.2,100.24,100.2,100.24,600.0,91.9132,91.9498,91.9132,91.9498,600.0
2016-07-12 12:50:00,100.19,100.24,100.19,100.24,846.0,91.904,91.9498,91.904,91.9498,846.0
2016-07-12 12:55:00,100.24,100.24,100.21,100.21,1800.0,91.9498,91.9498,91.9223,91.9223,1800.0
2016-07-12 13:00:00,100.21,100.25,100.16,100.17,13181.0,91.9223,91.959,91.8765,91.8856,13181.0
2016-07-12 13:05:00,100.16,100.2,100.08,100.08,4605.0,91.8765,91.9132,91.8031,91.8031,4605.0
2016-07-12 13:10:00,100.1,100.12,100.01,100.07,4389.0,91.8214,91.8398,91.7389,91.7939,4389.0
2016-07-12 13:15:00,100.02,100.05,100.02,100.05,393.0,91.748,91.7756,91.748,91.7756,393.0
2016-07-12 13:20:00,100.06,100.06,100.0,100.0,700.0,91.7847,91.7847,91.7297,91.7297,700.0
2016-07-12 13:25:00,100.04,100.07,100.02,100.06,600.0,91.7664,91.7939,91.748,91.7847,600.0
2016-07-12 13:30:00,100.09,100.09,100.06,100.08,1841.0,91.8123,91.8123,91.7847,91.8031,1841.0
2016-07-12 13:35:00,100.07,100.1,100.06,100.08,600.0,91.7939,91.8214,91.7847,91.8031,600.0
2016-07-12 13:40:00,100.12,100.15,100.12,100.15,1000.0,91.8398,91.8673,91.8398,91.8673,1000.0
2016-07-12 13:45:00,100.13,100.16,100.13,100.15,7000.0,91.8489,91.8765,91.8489,91.8673,7000.0
2016-07-12 13:50:00,100.16,100.16,100.16,100.16,100.0,91.8765,91.8765,91.8765,91.8765,100.0
2016-07-12 13:55:00,100.15,100.15,100.14,100.14,5600.0,91.8673,91.8673,91.8581,91.8581,5600.0
2016-07-12 14:00:00,100.16,100.16,100.11,100.13,7321.0,91.8765,91.8765,91.8306,91.8489,7321.0
2016-07-12 14:05:00,100.14,100.18,100.13,100.14,2772.0,91.8581,91.8948,91.8489,91.8581,2772.0
2016-07-12 14:10:00,100.12,100.19,100.12,100.19,8387.0,91.8398,91.904,91.8398,91.904,8387.0
2016-07-12 14:15:00,100.22,100.22,100.2,100.2,200.0,91.9315,91.9315,91.9132,91.9132,200.0
2016-07-12 14:20:00,100.23,100.24,100.22,100.23,700.0,91.9407,91.9498,91.9315,91.9407,700.0
2016-07-12 14:25:00,100.22,100.4,100.22,100.38,12498.0,91.9315,92.0966,91.9315,92.0783,12498.0
2016-07-12 14:30:00,100.39,100.41,100.36,100.36,1400.0,92.0874,92.1058,92.0599,92.0599,1400.0
2016-07-12 14:35:00,100.37,100.37,100.33,100.33,450.0,92.0691,92.0691,92.0324,92.0324,450.0
2016-07-12 14:40:00,100.3,100.39,100.3,100.38,2000.0,92.0049,92.0874,92.0049,92.0783,2000.0
2016-07-12 14:45:00,100.37,100.41,100.37,100.41,1900.0,92.0691,92.1058,92.0691,92.1058,1900.0
2016-07-12 14:50:00,100.38,100.39,100.34,100.34,1300.0,92.0783,92.0874,92.0416,92.0416,1300.0
2016-07-12 14:55:00,100.33,100.33,100.29,100.31,3003.0,92.0324,92.0324,91.9957,92.0141,3003.0
2016-07-12 15:00:00,100.33,100.36,100.31,100.34,2100.0,92.0324,92.0599,92.0141,92.0416,2100.0
2016-07-12 15:05:00,100.29,100.29,100.25,100.28,1200.0,91.9957,91.9957,91.959,91.9865,1200.0
2016-07-12 15:10:00,100.25,100.27,100.24,100.27,500.0,91.959,91.9774,91.9498,91.9774,500.0
2016-07-12 15:15:00,100.25,100.25,100.22,100.22,500.0,91.959,91.959,91.9315,91.9315,500.0
2016-07-12 15:20:00,100.21,100.31,100.19,100.27,1300.0,91.9223,92.0141,91.904,91.9774,1300.0
2016-07-12 15:25:00,100.27,100.28,100.27,100.28,400.0,91.9774,91.9865,91.9774,91.9865,400.0
2016-07-12 15:30:00,100.32,101.83,100.32,100.66,183981.0,92.0232,93.4083,92.0232,92.3351,183981.0
2016-07-12 15:35:00,100.65,101.39,100.64,101.0,67809.0,92.3259,93.0047,92.3168,92.647,67809.0
2016-07-12 15:40:00,101.02,101.22,100.96,101.13,54746.0,92.6653,92.8488,92.6103,92.7662,54746.0
2016-07-12 15:45:00,101.1,101.14,100.95,101.01,38531.0,92.7387,92.7754,92.6011,92.6562,38531.0
2016-07-12 15:50:00,101.06,101.13,100.96,101.0,18583.0,92.702,92.7662,92.6103,92.647,18583.0
2016-07-12 15:55:00,100.97,100.99,100.8,100.82,23725.0,92.6195,92.6378,92.4635,92.4819,23725.0
2016-07-13 09:30:00,101.09,101.26,101.08,101.1,13853.0,92.7295,92.8855,92.7204,92.7387,13853.0
2016-07-13 09:35:00,101.09,101.17,100.98,101.0,13585.0,92.7295,92.8029,92.6286,92.647,13585.0
2016-07-13 09:40:00,101.04,101.18,100.99,101.11,12859.0,92.6837,92.8121,92.6378,92.7479,12859.0
2016-07-13 09:45:00,101.12,101.25,101.12,101.17,6454.0,92.7571,92.8763,92.7571,92.8029,6454.0
2016-07-13 09:50:00,101.16,101.21,101.12,101.16,4042.0,92.7938,92.8396,92.7571,92.7938,4042.0
2016-07-13 09:55:00,101.16,101.27,101.12,101.17,4681.0,92.7938,92.8947,92.7571,92.8029,4681.0
2016-07-13 10:00:00,101.21,101.39,101.21,101.28,5597.0,92.8396,93.0047,92.8396,92.9038,5597.0
2016-07-13 10:05:00,101.29,101.33,101.25,101.33,4606.0,92.913,92.9497,92.8763,92.9497,4606.0
2016-07-13 10:10:00,101.37,101.5,101.35,101.5,1787.0,92.9864,93.1056,92.968,93.1056,1787.0
2016-07-13 10:15:00,101.45,101.45,101.37,101.45,2927.0,93.0598,93.0598,92.9864,93.0598,2927.0
2016-07-13 10:20:00,101.47,101.54,101.47,101.54,12540.0,93.0781,93.1423,93.0781,93.1423,12540.0
2016-07-13 10:25:00,101.48,101.51,101.4,101.5,2915.0,93.0873,93.1148,93.0139,93.1056,2915.0
2016-07-13 10:30:00,101.51,101.64,101.42,101.59,7024.0,93.1148,93.2341,93.0323,93.1882,7024.0
2016-07-13 10:35:00,101.62,101.7,101.62,101.7,3400.0,93.2157,93.2891,93.2157,93.2891,3400.0
2016-07-13 10:40:00,101.72,101.81,101.71,101.79,3558.0,93.3074,93.39,93.2983,93.3717,3558.0
2016-07-13 10:45:00,101.78,101.78,101.7,101.74,5152.0,93.3625,93.3625,93.2891,93.3258,5152.0
2016-07-13 10:50:00,101.75,101.8,101.69,101.7,5767.0,93.335,93.3808,93.2799,93.2891,5767.0
2016-07-13 10:55:00,101.66,101.7,101.59,101.6,1116.0,93.2524,93.2891,93.1882,93.1974,1116.0
2016-07-13 11:00:00,101.55,101.6,101.5,101.58,6920.0,93.1515,93.1974,93.1056,93.179,6920.0
2016-07-13 11:05:00,101.55,101.55,101.42,101.52,12411.0,93.1515,93.1515,93.0323,93.124,12411.0
2016-07-13 11:10:00,101.5,101.57,101.32,101.41,27451.0,93.1056,93.1699,92.9405,93.0231,27451.0
2016-07-13 11:15:00,101.43,101.48,101.39,101.42,30477.0,93.0414,93.0873,93.0047,93.0323,30477.0
2016-07-13 11:20:00,101.42,101.42,101.31,101.32,3445.0,93.0323,93.0323,92.9314,92.9405,3445.0
2016-07-13 11:25:00,101.34,101.42,101.22,101.28,2993.0,92.9589,93.0323,92.8488,92.9038,2993.0
2016-07-13 11:30:00,101.31,101.31,101.12,101.12,5195.0,92.9314,92.9314,92.7571,92.7571,5195.0
2016-07-13 11:35:00,101.11,101.11,100.99,100.99,1800.0,92.7479,92.7479,92.6378,92.6378,1800.0
2016-07-13 11:40:00,101.03,101.11,101.0,101.0,5092.0,92.6745,92.7479,92.647,92.647,5092.0
2016-07-13 11:45:00,101.0,101.04,101.0,101.0,3849.0,92.647,92.6837,92.647,92.647,3849.0
2016-07-13 11:50:00,101.0,101.1,101.0,101.1,800.0,92.647,92.7387,92.647,92.7387,800.0
2016-07-13 11:55:00,101.09,101.11,101.07,101.07,1385.0,92.7295,92.7479,92.7112,92.7112,1385.0
2016-07-13 12:00:00,101.07,101.07,101.0,101.0,6133.0,92.7112,92.7112,92.647,92.647,6133.0
2016-07-13 12:05:00,100.99,101.0,100.99,101.0,300.0,92.6378,92.647,92.6378,92.647,300.0
2016-07-13 12:10:00,101.0,101.01,101.0,101.01,300.0,92.647,92.6562,92.647,92.6562,300.0
2016-07-13 12:15:00,101.0,101.02,100.98,101.02,1900.0,92.647,92.6653,92.6286,92.6653,1900.0
2016-07-13 12:20:00,101.02,101.03,101.0,101.01,900.0,92.6653,92.6745,92.647,92.6562,900.0
2016-07-13 12:25:00,101.0,101.0,100.94,100.94,1000.0,92.647,92.647,92.592,92.592,1000.0
2016-07-13 12:30:00,100.89,100.89,100.89,100.89,100.0,92.5461,92.5461,92.5461,92.5461,100.0
2016-07-13 12:35:00,100.93,100.94,100.86,100.87,2222.0,92.5828,92.592,92.5186,92.5277,2222.0
2016-07-13 12:40:00,100.96,100.96,100.93,100.95,800.0,92.6103,92.6103,92.5828,92.6011,800.0
2016-07-13 12:45:00,100.93,100.97,100.93,100.94,849.0,92.5828,92.6195,92.5828,92.592,849.0
2016-07-13 12:50:00,100.96,100.99,100.95,100.95,600.0,92.6103,92.6378,92.6011,92.6011,600.0
2016-07-13 12:55:00,100.99,101.04,100.99,101.04,300.0,92.6378,92.6837,92.6378,92.6837,300.0
2016-07-13 13:00:00,101.07,101.07,101.04,101.04,1200.0,92.7112,92.7112,92.6837,92.6837,1200.0
2016-07-13 13:05:00,101.01,101.16,101.01,101.12,2300.0,92.6562,92.7938,92.6562,92.7571,2300.0
2016-07-13 13:10:00,101.18,101.19,101.18,101.19,300.0,92.8121,92.8213,92.8121,92.8213,300.0
2016-07-13 13:15:00,101.2,101.32,101.17,101.31,5684.0,92.8305,92.9405,92.8029,92.9314,5684.0
2016-07-13 13:20:00,101.31,101.32,101.27,101.27,900.0,92.9314,92.9405,92.8947,92.8947,900.0
2016-07-13 13:25:00,101.28,101.28,101.24,101.24,200.0,92.9038,92.9038,92.8671,92.8671,200.0
2016-07-13 13:30:00,101.22,101.25,101.09,101.25,1900.0,92.8488,92.8763,92.7295,92.8763,1900.0
2016-07-13 13:35:00,101.25,101.25,101.17,101.22,300.0,92.8763,92.8763,92.8029,92.8488,300.0
2016-07-13 13:40:00,101.23,101.33,101.23,101.33,3300.0,92.858,92.9497,92.858,92.9497,3300.0
2016-07-13 13:45:00,101.3,101.34,101.3,101.34,500.0,92.9222,92.9589,92.9222,92.9589,500.0
2016-07-13 13:50:00,101.32,101.37,101.18,101.19,1800.0,92.9405,92.9864,92.8121,92.8213,1800.0
2016-07-13 13:55:00,101.12,101.21,101.12,101.19,400.0,92.7571,92.8396,92.7571,92.8213,400.0
2016-07-13 14:00:00,101.21,101.21,101.15,101.16,400.0,92.8396,92.8396,92.7846,92.7938,400.0
2016-07-13 14:05:00,101.21,101.27,101.2,101.25,1000.0,92.8396,92.8947,92.8305,92.8763,1000.0
2016-07-13 14:10:00,101.26,101.26,101.26,101.26,400.0,92.8855,92.8855,92.8855,92.8855,400.0
2016-07-13 14:15:00,101.24,101.24,101.14,101.23,700.0,92.8671,92.8671,92.7754,92.858,700.0
2016-07-13 14:20:00,101.14,101.21,101.05,101.06,14100.0,92.7754,92.8396,92.6929,92.702,14100.0
2016-07-13 14:25:00,101.12,101.23,101.11,101.23,700.0,92.7571,92.858,92.7479,92.858,700.0
2016-07-13 14:30:00,101.16,101.16,101.05,101.05,2824.0,92.7938,92.7938,92.6929,92.6929,2824.0
2016-07-13 14:35:00,101.08,101.17,101.07,101.17,971.0,92.7204,92.8029,92.7112,92.8029,971.0
2016-07-13 14:40:00,101.16,101.18,101.13,101.17,2600.0,92.7938,92.8121,92.7662,92.8029,2600.0
2016-07-13 14:45:00,101.16,101.17,101.15,101.16,700.0,92.7938,92.8029,92.7846,92.7938,700.0
2016-07-13 14:50:00,101.15,101.19,101.15,101.16,5373.0,92.7846,92.8213,92.7846,92.7938,5373.0
2016-07-13 14:55:00,101.16,101.19,101.16,101.17,400.0,92.7938,92.8213,92.7938,92.8029,400.0
2016-07-13 15:00:00,101.16,101.2,101.16,101.2,374.0,92.7938,92.8305,92.7938,92.8305,374.0
2016-07-13 15:05:00,101.2,101.24,101.19,101.21,2030.0,92.8305,92.8671,92.8213,92.8396,2030.0
2016-07-13 15:10:00,101.2,101.22,101.17,101.18,2135.0,92.8305,92.8488,92.8029,92.8121,2135.0
2016-07-13 15:15:00,101.16,101.18,101.15,101.18,3100.0,92.7938,92.8121,92.7846,92.8121,3100.0
2016-07-13 15:20:00,101.19,101.19,101.07,101.07,700.0,92.8213,92.8213,92.7112,92.7112,700.0
2016-07-13 15:25:00,101.12,101.13,101.11,101.13,1700.0,92.7571,92.7662,92.7479,92.7662,1700.0
2016-07-13 15:30:00,101.12,101.21,101.12,101.18,2800.0,92.7571,92.8396,92.7571,92.8121,2800.0
2016-07-13 15:35:00,101.18,101.25,101.18,101.2,14519.0,92.8121,92.8763,92.8121,92.8305,14519.0
2016-07-13 15:40:00,101.21,101.23,101.18,101.2,3600.0,92.8396,92.858,92.8121,92.8305,3600.0
2016-07-13 15:45:00,101.17,101.24,101.16,101.24,5048.0,92.8029,92.8671,92.7938,92.8671,5048.0
2016-07-13 15:50:00,101.24,101.27,101.19,101.2,24916.0,92.8671,92.8947,92.8213,92.8305,24916.0
2016-07-13 15:55:00,101.2,101.25,101.03,101.12,36367.0,92.8305,92.8763,92.6745,92.7571,36367.0
2016-07-14 09:30:00,103.73,103.85,103.46,103.5,55512.0,95.1512,95.2613,94.9035,94.9402,55512.0
2016-07-14 09:35:00,103.49,103.51,103.08,103.22,29888.0,94.9311,94.9494,94.555,94.6834,29888.0
2016-07-14 09:40:00,103.15,103.15,102.81,102.92,41344.0,94.6192,94.6192,94.3073,94.4082,41344.0
2016-07-14 09:45:00,102.94,103.05,102.78,102.78,48356.0,94.4265,94.5275,94.2798,94.2798,48356.0
2016-07-14 09:50:00,102.78,102.98,102.75,102.98,12018.0,94.2798,94.4632,94.2523,94.4632,12018.0
2016-07-14 09:55:00,102.99,103.18,102.95,103.09,3700.0,94.4724,94.6467,94.4357,94.5641,3700.0
2016-07-14 10:00:00,103.13,103.36,103.05,103.36,14221.0,94.6008,94.8118,94.5275,94.8118,14221.0
2016-07-14 10:05:00,103.33,103.41,103.28,103.31,10906.0,94.7843,94.8577,94.7384,94.7659,10906.0
2016-07-14 10:10:00,103.35,103.4,103.17,103.3,11332.0,94.8026,94.8485,94.6375,94.7568,11332.0
2016-07-14 10:15:00,103.37,103.39,103.15,103.27,5093.0,94.821,94.8393,94.6192,94.7293,5093.0
2016-07-14 10:20:00,103.29,103.43,103.29,103.43,5902.0,94.7476,94.876,94.7476,94.876,5902.0
2016-07-14 10:25:00,103.41,103.41,103.29,103.37,5527.0,94.8577,94.8577,94.7476,94.821,5527.0
2016-07-14 10:30:00,103.32,103.32,103.13,103.15,3900.0,94.7751,94.7751,94.6008,94.6192,3900.0
2016-07-14 10:35:00,103.12,103.27,103.12,103.18,2600.0,94.5917,94.7293,94.5917,94.6467,2600.0
2016-07-14 10:40:00,103.12,103.17,103.05,103.12,4850.0,94.5917,94.6375,94.5275,94.5917,4850.0
2016-07-14 10:45:00,103.14,103.18,102.98,103.0,5734.0,94.61,94.6467,94.4632,94.4816,5734.0
2016-07-14 10:50:00,102.98,103.09,102.94,103.04,17298.0,94.4632,94.5641,94.4265,94.5183,17298.0
2016-07-14 10:55:00,103.1,103.11,103.0,103.01,14257.0,94.5733,94.5825,94.4816,94.4908,14257.0
2016-07-14 11:00:00,103.0,103.21,102.99,103.21,14536.0,94.4816,94.6742,94.4724,94.6742,14536.0
2016-07-14 11:05:00,103.21,103.21,103.0,103.0,16082.0,94.6742,94.6742,94.4816,94.4816,16082.0
2016-07-14 11:10:00,103.0,103.04,102.95,102.95,35214.0,94.4816,94.5183,94.4357,94.4357,35214.0
2016-07-14 11:15:00,102.95,102.95,102.84,102.9,15963.0,94.4357,94.4357,94.3348,94.3899,15963.0
2016-07-14 11:20:00,102.88,102.91,102.81,102.81,4250.0,94.3715,94.399,94.3073,94.3073,4250.0
2016-07-14 11:25:00,102.84,103.06,102.84,103.06,28599.0,94.3348,94.5366,94.3348,94.5366,28599.0
2016-07-14 11:30:00,103.03,103.03,102.7,102.73,18735.0,94.5091,94.5091,94.2064,94.2339,18735.0
2016-07-14 11:35:00,102.71,102.81,102.7,102.8,2200.0,94.2156,94.3073,94.2064,94.2981,2200.0
2016-07-14 11:40:00,102.81,102.81,102.71,102.73,1300.0,94.3073,94.3073,94.2156,94.2339,1300.0
2016-07-14 11:45:00,102.7,102.75,102.69,102.7,1900.0,94.2064,94.2523,94.1972,94.2064,1900.0
2016-07-14 11:50:00,102.67,102.87,102.6,102.79,14225.0,94.1789,94.3623,94.1147,94.289,14225.0
2016-07-14 11:55:00,102.75,102.84,102.75,102.78,5900.0,94.2523,94.3348,94.2523,94.2798,5900.0
2016-07-14 12:00:00,102.72,102.76,102.7,102.7,1300.0,94.2247,94.2614,94.2064,94.2064,1300.0
2016-07-14 12:05:00,102.75,102.87,102.67,102.8,8100.0,94.2523,94.3623,94.1789,94.2981,8100.0
2016-07-14 12:10:00,102.83,102.95,102.7,102.76,14249.0,94.3256,94.4357,94.2064,94.2614,14249.0
2016-07-14 12:15:00,102.77,102.77,102.7,102.73,500.0,94.2706,94.2706,94.2064,94.2339,500.0
2016-07-14 12:20:00,102.77,103.01,102.69,102.9,11711.0,94.2706,94.4908,94.1972,94.3899,11711.0
2016-07-14 12:25:00,102.86,102.91,102.76,102.85,5600.0,94.3532,94.399,94.2614,94.344,5600.0
2016-07-14 12:30:00,102.84,102.91,102.82,102.83,600.0,94.3348,94.399,94.3165,94.3256,600.0
2016-07-14 12:35:00,102.83,102.85,102.77,102.77,1094.0,94.3256,94.344,94.2706,94.2706,1094.0
2016-07-14 12:40:00,102.76,102.76,102.74,102.74,700.0,94.2614,94.2614,94.2431,94.2431,700.0
2016-07-14 12:45:00,102.75,102.86,102.73,102.73,2900.0,94.2523,94.3532,94.2339,94.2339,2900.0
2016-07-14 12:50:00,102.76,102.81,102.7,102.81,2600.0,94.2614,94.3073,94.2064,94.3073,2600.0
2016-07-14 12:55:00,102.75,102.77,102.64,102.64,1400.0,94.2523,94.2706,94.1514,94.1514,1400.0
2016-07-14 13:00:00,102.64,102.7,102.61,102.68,1800.0,94.1514,94.2064,94.1238,94.1881,1800.0
2016-07-14 13:05:00,102.67,102.72,102.65,102.65,1000.0,94.1789,94.2247,94.1605,94.1605,1000.0
2016-07-14 13:10:00,102.66,102.75,102.65,102.72,8500.0,94.1697,94.2523,94.1605,94.2247,8500.0
2016-07-14 13:15:00,102.75,102.75,102.72,102.75,1630.0,94.2523,94.2523,94.2247,94.2523,1630.0
2016-07-14 13:20:00,102.75,102.76,102.72,102.74,2800.0,94.2523,94.2614,94.2247,94.2431,2800.0
2016-07-14 13:25:00,102.71,102.79,102.71,102.75,6100.0,94.2156,94.289,94.2156,94.2523,6100.0
2016-07-14 13:30:00,102.78,102.82,102.74,102.76,1894.0,94.2798,94.3165,94.2431,94.2614,1894.0
2016-07-14 13:35:00,102.76,102.77,102.71,102.71,400.0,94.2614,94.2706,94.2156,94.2156,400.0
2016-07-14 13:40:00,102.67,102.75,102.66,102.69,1134.0,94.1789,94.2523,94.1697,94.1972,1134.0
2016-07-14 13:45:00,102.69,102.8,102.6,102.74,8684.0,94.1972,94.2981,94.1147,94.2431,8684.0
2016-07-14 13:50:00,102.75,102.75,102.68,102.7,2200.0,94.2523,94.2523,94.1881,94.2064,2200.0
2016-07-14 13:55:00,102.73,102.77,102.67,102.73,3500.0,94.2339,94.2706,94.1789,94.2339,3500.0
2016-07-14 14:00:00,102.76,102.8,102.76,102.8,900.0,94.2614,94.2981,94.2614,94.2981,900.0
2016-07-14 14:05:00,102.78,102.78,102.75,102.75,1213.0,94.2798,94.2798,94.2523,94.2523,1213.0
2016-07-14 14:10:00,102.76,102.82,102.75,102.82,2552.0,94.2614,94.3165,94.2523,94.3165,2552.0
2016-07-14 14:15:00,102.83,102.9,102.8,102.8,5400.0,94.3256,94.3899,94.2981,94.2981,5400.0
2016-07-14 14:20:00,102.79,102.79,102.77,102.77,400.0,94.289,94.289,94.2706,94.2706,400.0
2016-07-14 14:25:00,102.78,102.83,102.78,102.79,600.0,94.2798,94.3256,94.2798,94.289,600.0
2016-07-14 14:30:00,102.8,102.82,102.78,102.78,1184.0,94.2981,94.3165,94.2798,94.2798,1184.0
2016-07-14 14:35:00,102.77,102.86,102.77,102.83,600.0,94.2706,94.3532,94.2706,94.3256,600.0
2016-07-14 14:40:00,102.82,102.82,102.77,102.77,2400.0,94.3165,94.3165,94.2706,94.2706,2400.0
2016-07-14 14:45:00,102.76,102.76,102.71,102.76,2146.0,94.2614,94.2614,94.2156,94.2614,2146.0
2016-07-14 14:50:00,102.76,102.87,102.76,102.85,10900.0,94.2614,94.3623,94.2614,94.344,10900.0
2016-07-14 14:55:00,102.85,102.96,102.84,102.93,4900.0,94.344,94.4449,94.3348,94.4174,4900.0
2016-07-14 15:00:00,102.93,103.1,102.92,103.02,7600.0,94.4174,94.5733,94.4082,94.4999,7600.0
2016-07-14 15:05:00,103.11,103.23,103.09,103.1,3600.0,94.5825,94.6926,94.5641,94.5733,3600.0
2016-07-14 15:10:00,103.09,103.09,103.03,103.05,1595.0,94.5641,94.5641,94.5091,94.5275,1595.0
2016-07-14 15:15:00,103.02,103.02,102.95,103.0,3900.0,94.4999,94.4999,94.4357,94.4816,3900.0
2016-07-14 15:20:00,102.97,103.01,102.97,102.97,2100.0,94.4541,94.4908,94.4541,94.4541,2100.0
2016-07-14 15:25:00,102.99,103.05,102.99,103.0,2200.0,94.4724,94.5275,94.4724,94.4816,2200.0
2016-07-14 15:30:00,103.03,103.16,103.03,103.13,10280.0,94.5091,94.6284,94.5091,94.6008,10280.0
2016-07-14 15:35:00,103.13,103.16,103.1,103.1,7176.0,94.6008,94.6284,94.5733,94.5733,7176.0
2016-07-14 15:40:00,103.12,103.18,103.11,103.11,22767.0,94.5917,94.6467,94.5825,94.5825,22767.0
2016-07-14 15:45:00,103.1,103.12,103.04,103.06,4564.0,94.5733,94.5917,94.5183,94.5366,4564.0
2016-07-14 15:50:00,103.06,103.13,103.01,103.01,7634.0,94.5366,94.6008,94.4908,94.4908,7634.0
2016-07-14 15:55:00,103.02,103.11,102.99,103.06,20742.0,94.4999,94.5825,94.4724,94.5366,20742.0
2016-07-15 09:30:00,101.25,101.5,101.23,101.33,25146.0,92.8763,93.1056,92.858,92.9497,25146.0
2016-07-15 09:35:00,101.29,101.35,101.23,101.35,7937.0,92.913,92.968,92.858,92.968,7937.0
2016-07-15 09:40:00,101.32,101.5,101.19,101.5,26647.0,92.9405,93.1056,92.8213,93.1056,26647.0
2016-07-15 09:45:00,101.51,101.69,101.44,101.61,6877.0,93.1148,93.2799,93.0506,93.2065,6877.0
2016-07-15 09:50:00,101.7,101.74,101.54,101.59,5360.0,93.2891,93.3258,93.1423,93.1882,5360.0
2016-07-15 09:55:00,101.58,101.61,101.51,101.61,7507.0,93.179,93.2065,93.1148,93.2065,7507.0
2016-07-15 10:00:00,101.64,101.87,101.59,101.82,8220.0,93.2341,93.445,93.1882,93.3992,8220.0
2016-07-15 10:05:00,101.76,101.85,101.73,101.83,3150.0,93.3441,93.4267,93.3166,93.4083,3150.0
2016-07-15 10:10:00,101.87,101.89,101.75,101.75,14938.0,93.445,93.4634,93.335,93.335,14938.0
2016-07-15 10:15:00,101.76,101.88,101.69,101.69,2640.0,93.3441,93.4542,93.2799,93.2799,2640.0
2016-07-15 10:20:00,101.72,101.84,101.69,101.8,4100.0,93.3074,93.4175,93.2799,93.3808,4100.0
2016-07-15 10:25:00,101.85,101.88,101.76,101.76,2869.0,93.4267,93.4542,93.3441,93.3441,2869.0
2016-07-15 10:30:00,101.8,101.8,101.7,101.73,2559.0,93.3808,93.3808,93.2891,93.3166,2559.0
2016-07-15 10:35:00,101.74,101.8,101.67,101.78,3700.0,93.3258,93.3808,93.2616,93.3625,3700.0
2016-07-15 10:40:00,101.81,101.83,101.77,101.77,12070.0,93.39,93.4083,93.3533,93.3533,12070.0
2016-07-15 10:45:00,101.75,101.88,101.74,101.88,2100.0,93.335,93.4542,93.3258,93.4542,2100.0
2016-07-15 10:50:00,101.85,101.94,101.83,101.93,4098.0,93.4267,93.5093,93.4083,93.5001,4098.0
2016-07-15 10:55:00,101.91,101.91,101.81,101.82,3965.0,93.4817,93.4817,93.39,93.3992,3965.0
2016-07-15 11:00:00,101.88,101.92,101.72,101.74,3326.0,93.4542,93.4909,93.3074,93.3258,3326.0
2016-07-15 11:05:00,101.71,101.79,101.68,101.71,12677.0,93.2983,93.3717,93.2708,93.2983,12677.0
2016-07-15 11:10:00,101.66,101.67,101.51,101.55,13561.0,93.2524,93.2616,93.1148,93.1515,13561.0
2016-07-15 11:15:00,101.55,101.6,101.45,101.5,10135.0,93.1515,93.1974,93.0598,93.1056,10135.0
2016-07-15 11:20:00,101.5,101.66,101.5,101.66,2200.0,93.1056,93.2524,93.1056,93.2524,2200.0
2016-07-15 11:25:00,101.68,101.79,101.64,101.79,8178.0,93.2708,93.3717,93.2341,93.3717,8178.0
2016-07-15 11:30:00,101.75,101.79,101.72,101.77,2728.0,93.335,93.3717,93.3074,93.3533,2728.0
2016-07-15 11:35:00,101.73,101.79,101.71,101.71,2326.0,93.3166,93.3717,93.2983,93.2983,2326.0
2016-07-15 11:40:00,101.71,101.83,101.71,101.81,3020.0,93.2983,93.4083,93.2983,93.39,3020.0
2016-07-15 11:45:00,101.78,101.78,101.73,101.73,1216.0,93.3625,93.3625,93.3166,93.3166,1216.0
2016-07-15 11:50:00,101.73,101.76,101.7,101.73,2100.0,93.3166,93.3441,93.2891,93.3166,2100.0
2016-07-15 11:55:00,101.75,101.83,101.69,101.7,2900.0,93.335,93.4083,93.2799,93.2891,2900.0
2016-07-15 12:00:00,101.69,101.71,101.68,101.71,600.0,93.2799,93.2983,93.2708,93.2983,600.0
2016-07-15 12:05:00,101.71,101.73,101.71,101.71,500.0,93.2983,93.3166,93.2983,93.2983,500.0
2016-07-15 12:10:00,101.71,101.77,101.69,101.73,3700.0,93.2983,93.3533,93.2799,93.3166,3700.0
2016-07-15 12:15:00,101.71,101.76,101.71,101.72,1800.0,93.2983,93.3441,93.2983,93.3074,1800.0
2016-07-15 12:20:00,101.71,101.73,101.69,101.69,2218.0,93.2983,93.3166,93.2799,93.2799,2218.0
2016-07-15 12:25:00,101.75,101.77,101.72,101.75,700.0,93.335,93.3533,93.3074,93.335,700.0
2016-07-15 12:30:00,101.76,101.76,101.73,101.73,1200.0,93.3441,93.3441,93.3166,93.3166,1200.0
2016-07-15 12:35:00,101.73,101.73,101.68,101.68,1100.0,93.3166,93.3166,93.2708,93.2708,1100.0
2016-07-15 12:40:00,101.7,101.75,101.67,101.75,1663.0,93.2891,93.335,93.2616,93.335,1663.0
2016-07-15 12:45:00,101.7,101.72,101.64,101.64,800.0,93.2891,93.3074,93.2341,93.2341,800.0
2016-07-15 12:50:00,101.65,101.68,101.62,101.65,900.0,93.2432,93.2708,93.2157,93.2432,900.0
2016-07-15 12:55:00,101.64,101.66,101.61,101.61,1011.0,93.2341,93.2524,93.2065,93.2065,1011.0
2016-07-15 13:00:00,101.59,101.66,101.59,101.59,2450.0,93.1882,93.2524,93.1882,93.1882,2450.0
2016-07-15 13:05:00,101.57,101.57,101.53,101.53,1000.0,93.1699,93.1699,93.1332,93.1332,1000.0
2016-07-15 13:10:00,101.53,101.6,101.53,101.55,900.0,93.1332,93.1974,93.1332,93.1515,900.0
2016-07-15 13:15:00,101.53,101.59,101.53,101.58,2096.0,93.1332,93.1882,93.1332,93.179,2096.0
2016-07-15 13:20:00,101.58,101.62,101.57,101.62,1050.0,93.179,93.2157,93.1699,93.2157,1050.0
2016-07-15 13:25:00,101.57,101.61,101.56,101.59,4800.0,93.1699,93.2065,93.1607,93.1882,4800.0
2016-07-15 13:30:00,101.62,101.62,101.52,101.54,1900.0,93.2157,93.2157,93.124,93.1423,1900.0
2016-07-15 13:35:00,101.53,101.54,101.48,101.53,3869.0,93.1332,93.1423,93.0873,93.1332,3869.0
2016-07-15 13:40:00,101.54,101.54,101.49,101.49,1500.0,93.1423,93.1423,93.0965,93.0965,1500.0
2016-07-15 13:45:00,101.52,101.55,101.49,101.49,2808.0,93.124,93.1515,93.0965,93.0965,2808.0
2016-07-15 13:50:00,101.49,101.51,101.47,101.47,2600.0,93.0965,93.1148,93.0781,93.0781,2600.0
2016-07-15 13:55:00,101.5,101.52,101.42,101.47,2614.0,93.1056,93.124,93.0323,93.0781,2614.0
2016-07-15 14:00:00,101.5,101.53,101.46,101.48,1700.0,93.1056,93.1332,93.0689,93.0873,1700.0
2016-07-15 14:05:00,101.45,101.45,101.41,101.41,1100.0,93.0598,93.0598,93.0231,93.0231,1100.0
2016-07-15 14:10:00,101.43,101.5,101.41,101.48,1869.0,93.0414,93.1056,93.0231,93.0873,1869.0
2016-07-15 14:15:00,101.49,101.49,101.45,101.45,700.0,93.0965,93.0965,93.0598,93.0598,700.0
2016-07-15 14:20:00,101.42,101.42,101.36,101.36,1300.0,93.0323,93.0323,92.9772,92.9772,1300.0
2016-07-15 14:25:00,101.38,101.43,101.38,101.4,2500.0,92.9956,93.0414,92.9956,93.0139,2500.0
2016-07-15 14:30:00,101.44,101.5,101.44,101.49,6700.0,93.0506,93.1056,93.0506,93.0965,6700.0
2016-07-15 14:35:00,101.46,101.47,101.39,101.44,2300.0,93.0689,93.0781,93.0047,93.0506,2300.0
2016-07-15 14:40:00,101.43,101.5,101.42,101.46,1600.0,93.0414,93.1056,93.0323,93.0689,1600.0
2016-07-15 14:45:00,101.48,101.51,101.45,101.49,1989.0,93.0873,93.1148,93.0598,93.0965,1989.0
2016-07-15 14:50:00,101.48,101.54,101.45,101.54,1800.0,93.0873,93.1423,93.0598,93.1423,1800.0
2016-07-15 14:55:00,101.5,101.52,101.45,101.45,3206.0,93.1056,93.124,93.0598,93.0598,3206.0
2016-07-15 15:00:00,101.45,101.49,101.44,101.44,1000.0,93.0598,93.0965,93.0506,93.0506,1000.0
2016-07-15 15:05:00,101.44,101.48,101.44,101.47,1900.0,93.0506,93.0873,93.0506,93.0781,1900.0
2016-07-15 15:10:00,101.47,101.48,101.42,101.42,2841.0,93.0781,93.0873,93.0323,93.0323,2841.0
2016-07-15 15:15:00,101.43,101.47,101.42,101.42,1767.0,93.0414,93.0781,93.0323,93.0323,1767.0
2016-07-15 15:20:00,101.42,101.51,101.42,101.51,2100.0,93.0323,93.1148,93.0323,93.1148,2100.0
2016-07-15 15:25:00,101.5,101.61,101.48,101.58,9600.0,93.1056,93.2065,93.0873,93.179,9600.0
2016-07-15 15:30:00,101.58,101.64,101.57,101.64,4340.0,93.179,93.2341,93.1699,93.2341,4340.0
2016-07-15 15:35:00,101.61,101.61,101.52,101.57,7298.0,93.2065,93.2065,93.124,93.1699,7298.0
2016-07-15 15:40:00,101.58,101.58,101.51,101.51,7017.0,93.179,93.179,93.1148,93.1148,7017.0
2016-07-15 15:45:00,101.51,101.56,101.5,101.5,8106.0,93.1148,93.1607,93.1056,93.1056,8106.0
2016-07-15 15:50:00,101.52,101.59,101.51,101.53,9772.0,93.124,93.1882,93.1148,93.1332,9772.0
2016-07-15 15:55:00,101.5,101.66,101.5,101.63,20034.0,93.1056,93.2524,93.1056,93.2249,20034.0
2016-07-18 09:30:00,102.75,102.81,102.46,102.68,43838.0,94.2523,94.3073,93.9862,94.1881,43838.0
2016-07-18 09:35:00,102.78,102.81,102.68,102.76,8615.0,94.2798,94.3073,94.1881,94.2614,8615.0
2016-07-18 09:40:00,102.82,102.82,102.64,102.79,5564.0,94.3165,94.3165,94.1514,94.289,5564.0
2016-07-18 09:45:00,102.76,102.85,102.73,102.73,9807.0,94.2614,94.344,94.2339,94.2339,9807.0
2016-07-18 09:50:00,102.74,102.76,102.6,102.76,5600.0,94.2431,94.2614,94.1147,94.2614,5600.0
2016-07-18 09:55:00,102.77,102.89,102.77,102.84,5558.0,94.2706,94.3807,94.2706,94.3348,5558.0
2016-07-18 10:00:00,102.81,102.99,102.78,102.99,10227.0,94.3073,94.4724,94.2798,94.4724,10227.0
2016-07-18 10:05:00,102.98,103.03,102.87,102.93,25769.0,94.4632,94.5091,94.3623,94.4174,25769.0
2016-07-18 10:10:00,102.93,103.13,102.93,103.07,4686.0,94.4174,94.6008,94.4174,94.5458,4686.0
2016-07-18 10:15:00,103.07,103.21,103.06,103.16,17430.0,94.5458,94.6742,94.5366,94.6284,17430.0
2016-07-18 10:20:00,103.14,103.14,102.91,102.91,3228.0,94.61,94.61,94.399,94.399,3228.0
2016-07-18 10:25:00,102.91,103.02,102.88,102.94,4800.0,94.399,94.4999,94.3715,94.4265,4800.0
2016-07-18 10:30:00,102.94,102.97,102.89,102.92,4801.0,94.4265,94.4541,94.3807,94.4082,4801.0
2016-07-18 10:35:00,102.98,103.11,102.93,103.11,6598.0,94.4632,94.5825,94.4174,94.5825,6598.0
2016-07-18 10:40:00,103.11,103.11,102.98,102.99,2550.0,94.5825,94.5825,94.4632,94.4724,2550.0
2016-07-18 10:45:00,102.98,102.98,102.89,102.91,3383.0,94.4632,94.4632,94.3807,94.399,3383.0
2016-07-18 10:50:00,102.91,103.06,102.91,103.06,4333.0,94.399,94.5366,94.399,94.5366,4333.0
2016-07-18 10:55:00,103.08,103.17,103.0,103.17,1721.0,94.555,94.6375,94.4816,94.6375,1721.0
2016-07-18 11:00:00,103.16,103.23,103.13,103.2,800.0,94.6284,94.6926,94.6008,94.665,800.0
2016-07-18 11:05:00,103.21,103.33,103.21,103.31,1772.0,94.6742,94.7843,94.6742,94.7659,1772.0
2016-07-18 11:10:00,103.36,103.36,103.28,103.35,1620.0,94.8118,94.8118,94.7384,94.8026,1620.0
2016-07-18 11:15:00,103.33,103.35,103.23,103.28,1806.0,94.7843,94.8026,94.6926,94.7384,1806.0
2016-07-18 11:20:00,103.29,103.37,103.24,103.36,2426.0,94.7476,94.821,94.7017,94.8118,2426.0
2016-07-18 11:25:00,103.37,103.37,103.2,103.2,4200.0,94.821,94.821,94.665,94.665,4200.0
2016-07-18 11:30:00,103.22,103.22,103.06,103.06,11190.0,94.6834,94.6834,94.5366,94.5366,11190.0
2016-07-18 11:35:00,103.07,103.24,103.07,103.22,5082.0,94.5458,94.7017,94.5458,94.6834,5082.0
2016-07-18 11:40:00,103.24,103.24,103.17,103.2,2100.0,94.7017,94.7017,94.6375,94.665,2100.0
2016-07-18 11:45:00,103.18,103.22,103.17,103.19,1300.0,94.6467,94.6834,94.6375,94.6559,1300.0
2016-07-18 11:50:00,103.22,103.3,103.21,103.3,3583.0,94.6834,94.7568,94.6742,94.7568,3583.0
2016-07-18 11:55:00,103.26,103.26,103.17,103.17,1500.0,94.7201,94.7201,94.6375,94.6375,1500.0
2016-07-18 12:00:00,103.11,103.13,103.05,103.05,1600.0,94.5825,94.6008,94.5275,94.5275,1600.0
2016-07-18 12:05:00,103.03,103.08,102.97,102.97,1950.0,94.5091,94.555,94.4541,94.4541,1950.0
2016-07-18 12:10:00,102.96,102.99,102.92,102.98,1600.0,94.4449,94.4724,94.4082,94.4632,1600.0
2016-07-18 12:15:00,102.99,103.03,102.87,102.87,1408.0,94.4724,94.5091,94.3623,94.3623,1408.0
2016-07-18 12:20:00,102.88,102.88,102.82,102.82,513.0,94.3715,94.3715,94.3165,94.3165,513.0
2016-07-18 12:25:00,102.83,102.86,102.82,102.85,800.0,94.3256,94.3532,94.3165,94.344,800.0
2016-07-18 12:30:00,102.78,102.83,102.72,102.72,1850.0,94.2798,94.3256,94.2247,94.2247,1850.0
2016-07-18 12:35:00,102.7,102.79,102.63,102.79,2800.0,94.2064,94.289,94.1422,94.289,2800.0
2016-07-18 12:40:00,102.78,102.82,102.74,102.82,1400.0,94.2798,94.3165,94.2431,94.3165,1400.0
2016-07-18 12:45:00,102.84,102.84,102.78,102.8,2200.0,94.3348,94.3348,94.2798,94.2981,2200.0
2016-07-18 12:50:00,102.79,102.84,102.74,102.82,2300.0,94.289,94.3348,94.2431,94.3165,2300.0
2016-07-18 12:55:00,102.83,102.83,102.74,102.76,2000.0,94.3256,94.3256,94.2431,94.2614,2000.0
2016-07-18 13:00:00,102.75,102.81,102.75,102.8,1500.0,94.2523,94.3073,94.2523,94.2981,1500.0
2016-07-18 13:05:00,102.81,102.81,102.75,102.75,2000.0,94.3073,94.3073,94.2523,94.2523,2000.0
2016-07-18 13:10:00,102.76,102.8,102.65,102.65,3728.0,94.2614,94.2981,94.1605,94.1605,3728.0
2016-07-18 13:15:00,102.64,102.68,102.6,102.67,1800.0,94.1514,94.1881,94.1147,94.1789,1800.0
2016-07-18 13:20:00,102.64,102.73,102.63,102.68,1344.0,94.1514,94.2339,94.1422,94.1881,1344.0
2016-07-18 13:25:00,102.76,102.77,102.69,102.71,2270.0,94.2614,94.2706,94.1972,94.2156,2270.0
2016-07-18 13:30:00,102.74,102.74,102.68,102.72,1100.0,94.2431,94.2431,94.1881,94.2247,1100.0
2016-07-18 13:35:00,102.71,102.78,102.71,102.74,1100.0,94.2156,94.2798,94.2156,94.2431,1100.0
2016-07-18 13:40:00,102.74,102.83,102.72,102.81,2200.0,94.2431,94.3256,94.2247,94.3073,2200.0
2016-07-18 13:45:00,102.78,102.9,102.78,102.82,4100.0,94.2798,94.3899,94.2798,94.3165,4100.0
2016-07-18 13:50:00,102.81,102.91,102.81,102.91,4200.0,94.3073,94.399,94.3073,94.399,4200.0
2016-07-18 13:55:00,102.88,102.94,102.85,102.86,1600.0,94.3715,94.4265,94.344,94.3532,1600.0
2016-07-18 14:00:00,102.88,102.89,102.83,102.83,900.0,94.3715,94.3807,94.3256,94.3256,900.0
2016-07-18 14:05:00,102.83,102.91,102.83,102.87,1900.0,94.3256,94.399,94.3256,94.3623,1900.0
2016-07-18 14:10:00,102.87,102.91,102.83,102.88,2625.0,94.3623,94.399,94.3256,94.3715,2625.0
2016-07-18 14:15:00,102.87,102.87,102.75,102.78,2163.0,94.3623,94.3623,94.2523,94.2798,2163.0
2016-07-18 14:20:00,102.76,102.8,102.73,102.77,1400.0,94.2614,94.2981,94.2339,94.2706,1400.0
2016-07-18 14:25:00,102.83,102.91,102.79,102.91,4100.0,94.3256,94.399,94.289,94.399,4100.0
2016-07-18 14:30:00,102.93,102.93,102.85,102.86,1987.0,94.4174,94.4174,94.344,94.3532,1987.0
2016-07-18 14:35:00,102.86,102.94,102.86,102.91,2700.0,94.3532,94.4265,94.3532,94.399,2700.0
2016-07-18 14:40:00,102.9,102.92,102.89,102.89,1500.0,94.3899,94.4082,94.3807,94.3807,1500.0
2016-07-18 14:45:00,102.9,102.97,102.88,102.95,4446.0,94.3899,94.4541,94.3715,94.4357,4446.0
2016-07-18 14:50:00,102.95,102.95,102.91,102.92,1700.0,94.4357,94.4357,94.399,94.4082,1700.0
2016-07-18 14:55:00,102.93,102.94,102.91,102.92,600.0,94.4174,94.4265,94.399,94.4082,600.0
2016-07-18 15:00:00,102.92,102.92,102.8,102.82,2139.0,94.4082,94.4082,94.2981,94.3165,2139.0
2016-07-18 15:05:00,102.83,102.86,102.82,102.86,2200.0,94.3256,94.3532,94.3165,94.3532,2200.0
2016-07-18 15:10:00,102.85,103.03,102.85,102.91,21180.0,94.344,94.5091,94.344,94.399,21180.0
2016-07-18 15:15:00,102.94,103.01,102.91,102.98,3169.0,94.4265,94.4908,94.399,94.4632,3169.0
2016-07-18 15:20:00,102.97,103.02,102.96,102.97,7709.0,94.4541,94.4999,94.4449,94.4541,7709.0
2016-07-18 15:25:00,102.97,103.03,102.96,103.01,5831.0,94.4541,94.5091,94.4449,94.4908,5831.0
2016-07-18 15:30:00,103.03,103.11,102.99,103.1,4389.0,94.5091,94.5825,94.4724,94.5733,4389.0
2016-07-18 15:35:00,103.09,103.13,103.05,103.09,4094.0,94.5641,94.6008,94.5275,94.5641,4094.0
2016-07-18 15:40:00,103.12,103.13,103.1,103.11,3632.0,94.5917,94.6008,94.5733,94.5825,3632.0
2016-07-18 15:45:00,103.11,103.21,103.1,103.2,10975.0,94.5825,94.6742,94.5733,94.665,10975.0
2016-07-18 15:50:00,103.21,103.22,103.09,103.12,35426.0,94.6742,94.6834,94.5641,94.5917,35426.0
2016-07-18 15:55:00,103.11,103.18,103.07,103.15,17169.0,94.5825,94.6467,94.5458,94.6192,17169.0
2016-07-19 09:30:00,103.27,103.31,103.16,103.31,46684.0,94.7293,94.7659,94.6284,94.7659,46684.0
2016-07-19 09:35:00,103.32,103.49,103.32,103.48,75412.0,94.7751,94.9311,94.7751,94.9219,75412.0
2016-07-19 09:40:00,103.46,103.55,103.41,103.41,82836.0,94.9035,94.9861,94.8577,94.8577,82836.0
2016-07-19 09:45:00,103.4,103.46,103.3,103.46,11127.0,94.8485,94.9035,94.7568,94.9035,11127.0
2016-07-19 09:50:00,103.44,103.62,103.4,103.6,23228.0,94.8852,95.0503,94.8485,95.032,23228.0
2016-07-19 09:55:00,103.59,103.68,103.55,103.68,6909.0,95.0228,95.1053,94.9861,95.1053,6909.0
2016-07-19 10:00:00,103.7,103.82,103.52,103.61,50286.0,95.1237,95.2338,94.9586,95.0411,50286.0
2016-07-19 10:05:00,103.61,103.81,103.6,103.75,16426.0,95.0411,95.2246,95.032,95.1696,16426.0
2016-07-19 10:10:00,103.74,103.9,103.74,103.82,65726.0,95.1604,95.3072,95.1604,95.2338,65726.0
2016-07-19 10:15:00,103.84,103.93,103.8,103.84,38822.0,95.2521,95.3347,95.2154,95.2521,38822.0
2016-07-19 10:20:00,103.84,103.98,103.83,103.96,16243.0,95.2521,95.3805,95.2429,95.3622,16243.0
2016-07-19 10:25:00,103.96,104.2,103.96,104.1,45682.0,95.3622,95.5823,95.3622,95.4906,45682.0
2016-07-19 10:30:00,104.1,104.15,103.97,104.01,28098.0,95.4906,95.5365,95.3714,95.4081,28098.0
2016-07-19 10:35:00,104.0,104.04,103.99,104.01,13792.0,95.3989,95.4356,95.3897,95.4081,13792.0
2016-07-19 10:40:00,104.01,104.13,104.01,104.08,37671.0,95.4081,95.5181,95.4081,95.4723,37671.0
2016-07-19 10:45:00,104.08,104.08,103.88,103.89,19788.0,95.4723,95.4723,95.2888,95.298,19788.0
2016-07-19 10:50:00,103.9,103.98,103.9,103.97,16074.0,95.3072,95.3805,95.3072,95.3714,16074.0
2016-07-19 10:55:00,103.97,104.11,103.97,104.11,30089.0,95.3714,95.4998,95.3714,95.4998,30089.0
2016-07-19 11:00:00,104.11,104.3,104.11,104.26,39215.0,95.4998,95.6741,95.4998,95.6374,39215.0
2016-07-19 11:05:00,104.26,104.35,104.19,104.26,93814.0,95.6374,95.7199,95.5732,95.6374,93814.0
2016-07-19 11:10:00,104.25,104.31,104.2,104.3,42851.0,95.6282,95.6832,95.5823,95.6741,42851.0
2016-07-19 11:15:00,104.31,104.33,104.1,104.11,24663.0,95.6832,95.7016,95.4906,95.4998,24663.0
2016-07-19 11:20:00,104.11,104.23,104.02,104.21,85739.0,95.4998,95.6099,95.4172,95.5915,85739.0
2016-07-19 11:25:00,104.21,104.27,104.19,104.26,37154.0,95.5915,95.6466,95.5732,95.6374,37154.0
2016-07-19 11:30:00,104.25,104.31,104.14,104.14,12674.0,95.6282,95.6832,95.5273,95.5273,12674.0
2016-07-19 11:35:00,104.14,104.28,104.14,104.25,4591.0,95.5273,95.6557,95.5273,95.6282,4591.0
2016-07-19 11:40:00,104.27,104.37,104.26,104.35,7781.0,95.6466,95.7383,95.6374,95.7199,7781.0
2016-07-19 11:45:00,104.31,104.34,104.26,104.32,7072.0,95.6832,95.7108,95.6374,95.6924,7072.0
2016-07-19 11:50:00,104.32,104.44,104.27,104.44,11767.0,95.6924,95.8025,95.6466,95.8025,11767.0
2016-07-19 11:55:00,104.4,104.52,104.4,104.49,15119.0,95.7658,95.8759,95.7658,95.8484,15119.0
2016-07-19 12:00:00,104.49,104.52,104.42,104.42,9942.0,95.8484,95.8759,95.7841,95.7841,9942.0
2016-07-19 12:05:00,104.43,104.44,104.38,104.43,9946.0,95.7933,95.8025,95.7475,95.7933,9946.0
2016-07-19 12:10:00,104.44,104.5,104.41,104.5,5157.0,95.8025,95.8575,95.775,95.8575,5157.0
2016-07-19 12:15:00,104.47,104.51,104.43,104.51,5158.0,95.83,95.8667,95.7933,95.8667,5158.0
2016-07-19 12:20:00,104.51,104.61,104.5,104.52,16858.0,95.8667,95.9584,95.8575,95.8759,16858.0
2016-07-19 12:25:00,104.52,104.62,104.52,104.61,8890.0,95.8759,95.9676,95.8759,95.9584,8890.0
2016-07-19 12:30:00,104.64,104.65,104.6,104.65,4506.0,95.986,95.9951,95.9493,95.9951,4506.0
2016-07-19 12:35:00,104.63,104.63,104.54,104.56,6251.0,95.9768,95.9768,95.8942,95.9126,6251.0
2016-07-19 12:40:00,104.55,104.62,104.53,104.53,10000.0,95.9034,95.9676,95.8851,95.8851,10000.0
2016-07-19 12:45:00,104.55,104.76,104.55,104.76,17300.0,95.9034,96.096,95.9034,96.096,17300.0
2016-07-19 12:50:00,104.77,104.99,104.76,104.99,34280.0,96.1052,96.307,96.096,96.307,34280.0
2016-07-19 12:55:00,104.98,105.0,104.91,104.94,20284.0,96.2978,96.3162,96.2336,96.2611,20284.0
2016-07-19 13:00:00,104.93,104.96,104.88,104.89,8520.0,96.252,96.2795,96.2061,96.2153,8520.0
2016-07-19 13:05:00,104.89,105.05,104.88,105.05,29531.0,96.2153,96.362,96.2061,96.362,29531.0
2016-07-19 13:10:00,105.04,105.09,105.01,105.06,16886.0,96.3529,96.3987,96.3254,96.3712,16886.0
2016-07-19 13:15:00,105.07,105.1,105.03,105.1,7789.0,96.3804,96.4079,96.3437,96.4079,7789.0
2016-07-19 13:20:00,105.11,105.14,105.1,105.14,16721.0,96.4171,96.4446,96.4079,96.4446,16721.0
2016-07-19 13:25:00,105.14,105.16,105.11,105.13,10300.0,96.4446,96.4629,96.4171,96.4354,10300.0
2016-07-19 13:30:00,105.13,105.16,105.12,105.16,6000.0,96.4354,96.4629,96.4263,96.4629,6000.0
2016-07-19 13:35:00,105.15,105.65,105.14,105.52,63425.0,96.4538,96.9124,96.4446,96.7932,63425.0
2016-07-19 13:40:00,105.52,105.53,105.39,105.41,27931.0,96.7932,96.8023,96.6739,96.6923,27931.0
2016-07-19 13:45:00,105.41,105.65,105.39,105.4,32184.0,96.6923,96.9124,96.6739,96.6831,32184.0
2016-07-19 13:50:00,105.4,105.42,105.32,105.34,7700.0,96.6831,96.7014,96.6097,96.6281,7700.0
2016-07-19 13:55:00,105.32,105.32,105.26,105.27,5000.0,96.6097,96.6097,96.5547,96.5639,5000.0
2016-07-19 14:00:00,105.27,105.41,105.27,105.33,12324.0,96.5639,96.6923,96.5639,96.6189,12324.0
2016-07-19 14:05:00,105.31,105.33,105.28,105.3,6100.0,96.6005,96.6189,96.573,96.5914,6100.0
2016-07-19 14:10:00,105.3,105.35,105.25,105.34,28171.0,96.5914,96.6372,96.5455,96.6281,28171.0
2016-07-19 14:15:00,105.34,105.43,105.34,105.41,10424.0,96.6281,96.7106,96.6281,96.6923,10424.0
2016-07-19 14:20:00,105.43,105.45,105.38,105.42,6500.0,96.7106,96.729,96.6648,96.7014,6500.0
2016-07-19 14:25:00,105.41,105.52,105.4,105.52,13397.0,96.6923,96.7932,96.6831,96.7932,13397.0
2016-07-19 14:30:00,105.53,105.56,105.51,105.53,7753.0,96.8023,96.8299,96.784,96.8023,7753.0
2016-07-19 14:35:00,105.55,105.64,105.49,105.64,8990.0,96.8207,96.9032,96.7657,96.9032,8990.0
2016-07-19 14:40:00,105.67,105.79,105.64,105.71,23701.0,96.9308,97.0408,96.9032,96.9675,23701.0
2016-07-19 14:45:00,105.7,105.77,105.64,105.71,10800.0,96.9583,97.0225,96.9032,96.9675,10800.0
2016-07-19 14:50:00,105.72,105.79,105.71,105.79,5717.0,96.9766,97.0408,96.9675,97.0408,5717.0
2016-07-19 14:55:00,105.79,105.83,105.73,105.75,11861.0,97.0408,97.0775,96.9858,97.0042,11861.0
2016-07-19 15:00:00,105.75,105.84,105.68,105.83,19677.0,97.0042,97.0867,96.9399,97.0775,19677.0
2016-07-19 15:05:00,105.84,105.99,105.84,105.99,24713.0,97.0867,97.2243,97.0867,97.2243,24713.0
2016-07-19 15:10:00,105.99,106.03,105.97,106.0,28315.0,97.2243,97.261,97.206,97.2335,28315.0
2016-07-19 15:15:00,106.0,106.25,105.99,106.07,45770.0,97.2335,97.4628,97.2243,97.2977,45770.0
2016-07-19 15:20:00,106.07,106.3,106.04,106.09,30858.0,97.2977,97.5087,97.2702,97.316,30858.0
2016-07-19 15:25:00,106.11,106.13,106.02,106.02,9500.0,97.3344,97.3527,97.2518,97.2518,9500.0
2016-07-19 15:30:00,106.02,106.14,105.98,106.03,28609.0,97.2518,97.3619,97.2151,97.261,28609.0
2016-07-19 15:35:00,106.02,106.02,105.77,105.77,15197.0,97.2518,97.2518,97.0225,97.0225,15197.0
2016-07-19 15:40:00,105.76,105.8,105.47,105.47,30584.0,97.0133,97.05,96.7473,96.7473,30584.0
2016-07-19 15:45:00,105.46,105.49,105.41,105.47,65406.0,96.7381,96.7657,96.6923,96.7473,65406.0
2016-07-19 15:50:00,105.47,105.59,105.46,105.51,33876.0,96.7473,96.8574,96.7381,96.784,33876.0
2016-07-19 15:55:00,105.52,105.63,105.48,105.61,66472.0,96.7932,96.8941,96.7565,96.8757,66472.0
2016-07-20 09:30:00,107.58,108.0,107.1,107.52,122298.0,98.6828,99.0681,98.2425,98.6278,122298.0
2016-07-20 09:35:00,107.48,107.75,107.23,107.73,42959.0,98.5911,98.8387,98.3618,98.8204,42959.0
2016-07-20 09:40:00,107.71,108.09,107.59,107.79,57506.0,98.8021,99.1506,98.692,98.8754,57506.0
2016-07-20 09:45:00,107.79,108.34,107.68,108.27,47307.0,98.8754,99.38,98.7745,99.3157,47307.0
2016-07-20 09:50:00,108.25,108.27,108.03,108.12,19877.0,99.2974,99.3157,99.0956,99.1781,19877.0
2016-07-20 09:55:00,108.17,108.18,108.07,108.15,14849.0,99.224,99.2332,99.1323,99.2057,14849.0
2016-07-20 10:00:00,108.09,108.17,107.95,108.14,21120.0,99.1506,99.224,99.0222,99.1965,21120.0
2016-07-20 10:05:00,108.13,108.16,108.0,108.07,10312.0,99.1873,99.2148,99.0681,99.1323,10312.0
2016-07-20 10:10:00,108.08,108.09,107.71,107.71,26382.0,99.1415,99.1506,98.8021,98.8021,26382.0
2016-07-20 10:15:00,107.71,107.75,107.62,107.74,7560.0,98.8021,98.8387,98.7195,98.8296,7560.0
2016-07-20 10:20:00,107.73,107.75,107.53,107.59,15927.0,98.8204,98.8387,98.6369,98.692,15927.0
2016-07-20 10:25:00,107.61,107.67,107.53,107.66,11100.0,98.7103,98.7654,98.6369,98.7562,11100.0
2016-07-20 10:30:00,107.67,107.76,107.56,107.57,15187.0,98.7654,98.8479,98.6645,98.6736,15187.0
2016-07-20 10:35:00,107.55,107.7,107.52,107.66,11138.0,98.6553,98.7929,98.6278,98.7562,11138.0
2016-07-20 10:40:00,107.7,107.75,107.58,107.61,12434.0,98.7929,98.8387,98.6828,98.7103,12434.0
2016-07-20 10:45:00,107.62,107.71,107.56,107.66,16039.0,98.7195,98.8021,98.6645,98.7562,16039.0
2016-07-20 10:50:00,107.66,107.68,107.5,107.68,13191.0,98.7562,98.7745,98.6094,98.7745,13191.0
2016-07-20 10:55:00,107.66,107.69,107.53,107.63,18651.0,98.7562,98.7837,98.6369,98.7287,18651.0
2016-07-20 11:00:00,107.63,107.85,107.63,107.75,23881.0,98.7287,98.9305,98.7287,98.8387,23881.0
2016-07-20 11:05:00,107.75,107.79,107.35,107.38,11095.0,98.8387,98.8754,98.4718,98.4993,11095.0
2016-07-20 11:10:00,107.38,107.45,107.3,107.37,6122.0,98.4993,98.5636,98.426,98.4902,6122.0
2016-07-20 11:15:00,107.38,107.4,107.23,107.31,13921.0,98.4993,98.5177,98.3618,98.4351,13921.0
2016-07-20 11:20:00,107.32,107.36,107.19,107.19,11875.0,98.4443,98.481,98.3251,98.3251,11875.0
2016-07-20 11:25:00,107.22,107.44,107.22,107.35,8567.0,98.3526,98.5544,98.3526,98.4718,8567.0
2016-07-20 11:30:00,107.35,107.35,107.07,107.11,14486.0,98.4718,98.4718,98.215,98.2517,14486.0
2016-07-20 11:35:00,107.12,107.24,107.06,107.24,6300.0,98.2608,98.3709,98.2058,98.3709,6300.0
2016-07-20 11:40:00,107.28,107.32,107.25,107.27,5700.0,98.4076,98.4443,98.3801,98.3984,5700.0
2016-07-20 11:45:00,107.26,107.39,107.26,107.39,3579.0,98.3893,98.5085,98.3893,98.5085,3579.0
2016-07-20 11:50:00,107.42,107.51,107.38,107.45,6223.0,98.536,98.6186,98.4993,98.5636,6223.0
2016-07-20 11:55:00,107.5,107.59,107.49,107.56,5900.0,98.6094,98.692,98.6002,98.6645,5900.0
2016-07-20 12:00:00,107.57,107.57,107.43,107.46,5200.0,98.6736,98.6736,98.5452,98.5727,5200.0
2016-07-20 12:05:00,107.48,107.48,107.34,107.34,5609.0,98.5911,98.5911,98.4627,98.4627,5609.0
2016-07-20 12:10:00,107.34,107.49,107.31,107.49,7000.0,98.4627,98.6002,98.4351,98.6002,7000.0
2016-07-20 12:15:00,107.48,107.61,107.48,107.61,4200.0,98.5911,98.7103,98.5911,98.7103,4200.0
2016-07-20 12:20:00,107.61,107.64,107.53,107.53,7150.0,98.7103,98.7378,98.6369,98.6369,7150.0
2016-07-20 12:25:00,107.58,107.68,107.58,107.65,9300.0,98.6828,98.7745,98.6828,98.747,9300.0
2016-07-20 12:30:00,107.67,107.71,107.63,107.7,25600.0,98.7654,98.8021,98.7287,98.7929,25600.0
2016-07-20 12:35:00,107.71,107.72,107.65,107.65,4524.0,98.8021,98.8112,98.747,98.747,4524.0
2016-07-20 12:40:00,107.66,107.75,107.66,107.74,6200.0,98.7562,98.8387,98.7562,98.8296,6200.0
2016-07-20 12:45:00,107.71,107.71,107.67,107.67,4700.0,98.8021,98.8021,98.7654,98.7654,4700.0
2016-07-20 12:50:00,107.66,107.74,107.63,107.73,3500.0,98.7562,98.8296,98.7287,98.8204,3500.0
2016-07-20 12:55:00,107.71,107.75,107.68,107.75,4600.0,98.8021,98.8387,98.7745,98.8387,4600.0
2016-07-20 13:00:00,107.75,107.75,107.71,107.72,3928.0,98.8387,98.8387,98.8021,98.8112,3928.0
2016-07-20 13:05:00,107.73,107.81,107.73,107.81,2900.0,98.8204,98.8938,98.8204,98.8938,2900.0
2016-07-20 13:10:00,107.79,107.81,107.76,107.81,3100.0,98.8754,98.8938,98.8479,98.8938,3100.0
2016-07-20 13:15:00,107.81,107.86,107.8,107.83,4700.0,98.8938,98.9396,98.8846,98.9121,4700.0
2016-07-20 13:20:00,107.83,108.0,107.82,107.95,10899.0,98.9121,99.0681,98.903,99.0222,10899.0
2016-07-20 13:25:00,107.97,108.15,107.97,108.14,18600.0,99.0406,99.2057,99.0406,99.1965,18600.0
2016-07-20 13:30:00,108.17,108.28,108.15,108.25,16990.0,99.224,99.3249,99.2057,99.2974,16990.0
2016-07-20 13:35:00,108.25,108.28,108.19,108.24,7100.0,99.2974,99.3249,99.2424,99.2882,7100.0
2016-07-20 13:40:00,108.24,108.33,108.24,108.31,20776.0,99.2882,99.3708,99.2882,99.3524,20776.0
2016-07-20 13:45:00,108.29,108.32,108.27,108.29,4250.0,99.3341,99.3616,99.3157,99.3341,4250.0
2016-07-20 13:50:00,108.31,108.35,108.27,108.27,7400.0,99.3524,99.3891,99.3157,99.3157,7400.0
2016-07-20 13:55:00,108.3,108.32,108.27,108.28,6331.0,99.3433,99.3616,99.3157,99.3249,6331.0
2016-07-20 14:00:00,108.28,108.3,108.09,108.09,7229.0,99.3249,99.3433,99.1506,99.1506,7229.0
2016-07-20 14:05:00,108.11,108.16,108.1,108.14,7258.0,99.169,99.2148,99.1598,99.1965,7258.0
2016-07-20 14:10:00,108.14,108.14,107.97,107.97,5400.0,99.1965,99.1965,99.0406,99.0406,5400.0
2016-07-20 14:15:00,108.01,108.02,107.98,108.01,3167.0,99.0772,99.0864,99.0497,99.0772,3167.0
2016-07-20 14:20:00,107.98,107.98,107.94,107.97,2300.0,99.0497,99.0497,99.013,99.0406,2300.0
2016-07-20 14:25:00,107.98,107.98,107.89,107.95,2300.0,99.0497,99.0497,98.9672,99.0222,2300.0
2016-07-20 14:30:00,107.95,107.97,107.86,107.9,8757.0,99.0222,99.0406,98.9396,98.9763,8757.0
2016-07-20 14:35:00,107.92,108.0,107.91,108.0,4900.0,98.9947,99.0681,98.9855,99.0681,4900.0
2016-07-20 14:40:00,108.01,108.1,107.98,108.1,10366.0,99.0772,99.1598,99.0497,99.1598,10366.0
2016-07-20 14:45:00,108.13,108.13,108.06,108.07,3810.0,99.1873,99.1873,99.1231,99.1323,3810.0
2016-07-20 14:50:00,108.08,108.14,108.04,108.05,14400.0,99.1415,99.1965,99.1048,99.1139,14400.0
2016-07-20 14:55:00,108.05,108.16,108.05,108.1,6000.0,99.1139,99.2148,99.1139,99.1598,6000.0
2016-07-20 15:00:00,108.1,108.15,108.1,108.12,6600.0,99.1598,99.2057,99.1598,99.1781,6600.0
2016-07-20 15:05:00,108.14,108.24,108.13,108.24,7185.0,99.1965,99.2882,99.1873,99.2882,7185.0
2016-07-20 15:10:00,108.21,108.25,108.18,108.2,3203.0,99.2607,99.2974,99.2332,99.2515,3203.0
2016-07-20 15:15:00,108.2,108.21,108.03,108.1,14375.0,99.2515,99.2607,99.0956,99.1598,14375.0
2016-07-20 15:20:00,108.03,108.06,108.01,108.05,2911.0,99.0956,99.1231,99.0772,99.1139,2911.0
2016-07-20 15:25:00,108.03,108.12,108.03,108.12,4700.0,99.0956,99.1781,99.0956,99.1781,4700.0
2016-07-20 15:30:00,108.11,108.12,108.04,108.12,6098.0,99.169,99.1781,99.1048,99.1781,6098.0
2016-07-20 15:35:00,108.11,108.13,108.09,108.12,5934.0,99.169,99.1873,99.1506,99.1781,5934.0
2016-07-20 15:40:00,108.1,108.12,108.0,108.06,21271.0,99.1598,99.1781,99.0681,99.1231,21271.0
2016-07-20 15:45:00,108.04,108.06,107.96,108.0,16119.0,99.1048,99.1231,99.0314,99.0681,16119.0
2016-07-20 15:50:00,108.01,108.04,107.86,107.86,24584.0,99.0772,99.1048,98.9396,98.9396,24584.0
2016-07-20 15:55:00,107.87,108.17,107.84,108.16,99609.0,98.9488,99.224,98.9213,99.2148,99609.0
2016-07-21 09:30:00,105.41,105.44,105.16,105.26,47536.0,96.6923,96.7198,96.4629,96.5547,47536.0
2016-07-21 09:35:00,105.29,105.48,105.22,105.46,38535.0,96.5822,96.7565,96.518,96.7381,38535.0
2016-07-21 09:40:00,105.49,105.61,105.41,105.57,9285.0,96.7657,96.8757,96.6923,96.839,9285.0
2016-07-21 09:45:00,105.58,105.65,105.5,105.5,6790.0,96.8482,96.9124,96.7748,96.7748,6790.0
2016-07-21 09:50:00,105.53,105.59,105.51,105.52,21916.0,96.8023,96.8574,96.784,96.7932,21916.0
2016-07-21 09:55:00,105.55,105.57,105.47,105.55,10347.0,96.8207,96.839,96.7473,96.8207,10347.0
2016-07-21 10:00:00,105.53,105.6,105.47,105.55,9142.0,96.8023,96.8666,96.7473,96.8207,9142.0
2016-07-21 10:05:00,105.62,105.7,105.52,105.6,10978.0,96.8849,96.9583,96.7932,96.8666,10978.0
2016-07-21 10:10:00,105.63,105.76,105.61,105.69,7459.0,96.8941,97.0133,96.8757,96.9491,7459.0
2016-07-21 10:15:00,105.73,105.78,105.56,105.57,13343.0,96.9858,97.0317,96.8299,96.839,13343.0
2016-07-21 10:20:00,105.58,105.6,105.42,105.42,7832.0,96.8482,96.8666,96.7014,96.7014,7832.0
2016-07-21 10:25:00,105.41,105.5,105.4,105.44,6158.0,96.6923,96.7748,96.6831,96.7198,6158.0
2016-07-21 10:30:00,105.44,105.56,105.44,105.53,12500.0,96.7198,96.8299,96.7198,96.8023,12500.0
2016-07-21 10:35:00,105.52,105.57,105.47,105.51,5209.0,96.7932,96.839,96.7473,96.784,5209.0
2016-07-21 10:40:00,105.53,105.57,105.42,105.57,18555.0,96.8023,96.839,96.7014,96.839,18555.0
2016-07-21 10:45:00,105.56,105.58,105.45,105.58,6730.0,96.8299,96.8482,96.729,96.8482,6730.0
2016-07-21 10:50:00,105.58,105.71,105.57,105.7,7849.0,96.8482,96.9675,96.839,96.9583,7849.0
2016-07-21 10:55:00,105.72,105.83,105.72,105.79,7368.0,96.9766,97.0775,96.9766,97.0408,7368.0
2016-07-21 11:00:00,105.78,105.9,105.77,105.9,7180.0,97.0317,97.1417,97.0225,97.1417,7180.0
2016-07-21 11:05:00,105.88,106.09,105.87,106.09,11550.0,97.1234,97.316,97.1142,97.316,11550.0
2016-07-21 11:10:00,106.11,106.32,106.06,106.32,9788.0,97.3344,97.527,97.2885,97.527,9788.0
2016-07-21 11:15:00,106.31,106.31,106.17,106.3,16866.0,97.5178,97.5178,97.3894,97.5087,16866.0
2016-07-21 11:20:00,106.29,106.37,106.13,106.18,4819.0,97.4995,97.5729,97.3527,97.3986,4819.0
2016-07-21 11:25:00,106.21,106.25,106.04,106.06,4000.0,97.4261,97.4628,97.2702,97.2885,4000.0
2016-07-21 11:30:00,106.07,106.1,105.98,105.98,6314.0,97.2977,97.3252,97.2151,97.2151,6314.0
2016-07-21 11:35:00,106.01,106.01,105.93,105.93,1100.0,97.2426,97.2426,97.1693,97.1693,1100.0
2016-07-21 11:40:00,105.96,105.96,105.88,105.92,1249.0,97.1968,97.1968,97.1234,97.1601,1249.0
2016-07-21 11:45:00,105.88,105.88,105.78,105.78,1300.0,97.1234,97.1234,97.0317,97.0317,1300.0
2016-07-21 11:50:00,105.76,105.76,105.63,105.64,5311.0,97.0133,97.0133,96.8941,96.9032,5311.0
2016-07-21 11:55:00,105.64,105.73,105.59,105.73,1816.0,96.9032,96.9858,96.8574,96.9858,1816.0
2016-07-21 12:00:00,105.7,105.7,105.64,105.68,1400.0,96.9583,96.9583,96.9032,96.9399,1400.0
2016-07-21 12:05:00,105.69,105.71,105.65,105.66,1532.0,96.9491,96.9675,96.9124,96.9216,1532.0
2016-07-21 12:10:00,105.69,105.7,105.65,105.68,3400.0,96.9491,96.9583,96.9124,96.9399,3400.0
2016-07-21 12:15:00,105.71,105.74,105.71,105.73,1400.0,96.9675,96.995,96.9675,96.9858,1400.0
2016-07-21 12:20:00,105.71,105.71,105.61,105.64,4249.0,96.9675,96.9675,96.8757,96.9032,4249.0
2016-07-21 12:25:00,105.6,105.69,105.54,105.68,16788.0,96.8666,96.9491,96.8115,96.9399,16788.0
2016-07-21 12:30:00,105.69,105.71,105.57,105.58,8306.0,96.9491,96.9675,96.839,96.8482,8306.0
2016-07-21 12:35:00,105.59,105.6,105.55,105.57,2900.0,96.8574,96.8666,96.8207,96.839,2900.0
2016-07-21 12:40:00,105.55,105.58,105.51,105.57,4700.0,96.8207,96.8482,96.784,96.839,4700.0
2016-07-21 12:45:00,105.56,105.57,105.46,105.48,8800.0,96.8299,96.839,96.7381,96.7565,8800.0
2016-07-21 12:50:00,105.48,105.48,105.33,105.39,7700.0,96.7565,96.7565,96.6189,96.6739,7700.0
2016-07-21 12:55:00,105.4,105.41,105.31,105.31,118072.0,96.6831,96.6923,96.6005,96.6005,118072.0
2016-07-21 13:00:00,105.31,105.36,105.27,105.27,55031.0,96.6005,96.6464,96.5639,96.5639,55031.0
2016-07-21 13:05:00,105.27,105.32,105.26,105.32,15400.0,96.5639,96.6097,96.5547,96.6097,15400.0
2016-07-21 13:10:00,105.31,105.5,105.31,105.5,18763.0,96.6005,96.7748,96.6005,96.7748,18763.0
2016-07-21 13:15:00,105.5,105.59,105.5,105.59,8200.0,96.7748,96.8574,96.7748,96.8574,8200.0
2016-07-21 13:20:00,105.59,105.6,105.56,105.6,4343.0,96.8574,96.8666,96.8299,96.8666,4343.0
2016-07-21 13:25:00,105.59,105.68,105.16,105.45,64924.0,96.8574,96.9399,96.4629,96.729,64924.0
2016-07-21 13:30:00,105.47,105.5,105.46,105.5,2000.0,96.7473,96.7748,96.7381,96.7748,2000.0
2016-07-21 13:35:00,105.54,105.61,105.54,105.57,1600.0,96.8115,96.8757,96.8115,96.839,1600.0
2016-07-21 13:40:00,105.58,105.62,105.55,105.59,6062.0,96.8482,96.8849,96.8207,96.8574,6062.0
2016-07-21 13:45:00,105.58,105.6,105.47,105.47,7527.0,96.8482,96.8666,96.7473,96.7473,7527.0
2016-07-21 13:50:00,105.45,105.5,105.43,105.46,7000.0,96.729,96.7748,96.7106,96.7381,7000.0
2016-07-21 13:55:00,105.45,105.51,105.41,105.49,31103.0,96.729,96.784,96.6923,96.7657,31103.0
2016-07-21 14:00:00,105.47,105.55,105.46,105.55,11263.0,96.7473,96.8207,96.7381,96.8207,11263.0
2016-07-21 14:05:00,105.53,105.62,105.48,105.59,12120.0,96.8023,96.8849,96.7565,96.8574,12120.0
2016-07-21 14:10:00,105.56,105.63,105.53,105.54,37532.0,96.8299,96.8941,96.8023,96.8115,37532.0
2016-07-21 14:15:00,105.54,105.59,105.53,105.56,14233.0,96.8115,96.8574,96.8023,96.8299,14233.0
2016-07-21 14:20:00,105.55,105.55,105.36,105.38,11962.0,96.8207,96.8207,96.6464,96.6648,11962.0
2016-07-21 14:25:00,105.4,105.47,105.4,105.47,1900.0,96.6831,96.7473,96.6831,96.7473,1900.0
2016-07-21 14:30:00,105.43,105.48,105.39,105.45,3100.0,96.7106,96.7565,96.6739,96.729,3100.0
2016-07-21 14:35:00,105.44,105.44,105.34,105.34,1600.0,96.7198,96.7198,96.6281,96.6281,1600.0
2016-07-21 14:40:00,105.33,105.38,105.32,105.33,2570.0,96.6189,96.6648,96.6097,96.6189,2570.0
2016-07-21 14:45:00,105.31,105.31,105.2,105.2,2923.0,96.6005,96.6005,96.4996,96.4996,2923.0
2016-07-21 14:50:00,105.18,105.23,105.17,105.22,2951.0,96.4813,96.5272,96.4721,96.518,2951.0
2016-07-21 14:55:00,105.21,105.25,105.2,105.21,1800.0,96.5088,96.5455,96.4996,96.5088,1800.0
2016-07-21 15:00:00,105.19,105.2,105.12,105.12,10951.0,96.4905,96.4996,96.4263,96.4263,10951.0
2016-07-21 15:05:00,105.12,105.14,104.96,104.96,6249.0,96.4263,96.4446,96.2795,96.2795,6249.0
2016-07-21 15:10:00,105.0,105.07,104.98,105.07,3453.0,96.3162,96.3804,96.2978,96.3804,3453.0
2016-07-21 15:15:00,105.09,105.15,105.04,105.05,17449.0,96.3987,96.4538,96.3529,96.362,17449.0
2016-07-21 15:20:00,105.07,105.25,105.07,105.25,6979.0,96.3804,96.5455,96.3804,96.5455,6979.0
2016-07-21 15:25:00,105.29,105.3,105.24,105.3,9233.0,96.5822,96.5914,96.5363,96.5914,9233.0
2016-07-21 15:30:00,105.3,105.3,105.15,105.21,11302.0,96.5914,96.5914,96.4538,96.5088,11302.0
2016-07-21 15:35:00,105.22,105.3,105.18,105.25,7870.0,96.518,96.5914,96.4813,96.5455,7870.0
2016-07-21 15:40:00,105.24,105.36,105.24,105.36,33159.0,96.5363,96.6464,96.5363,96.6464,33159.0
2016-07-21 15:45:00,105.33,105.48,105.33,105.4,40225.0,96.6189,96.7565,96.6189,96.6831,40225.0
2016-07-21 15:50:00,105.43,105.45,105.39,105.41,12164.0,96.7106,96.729,96.6739,96.6923,12164.0
2016-07-21 15:55:00,105.4,105.53,105.4,105.52,27116.0,96.6831,96.8023,96.6831,96.7932,27116.0
2016-07-22 09:30:00,105.55,105.57,105.28,105.4,27180.0,96.8207,96.839,96.573,96.6831,27180.0
2016-07-22 09:35:00,105.45,105.48,105.32,105.41,15878.0,96.729,96.7565,96.6097,96.6923,15878.0
2016-07-22 09:40:00,105.39,105.59,105.34,105.59,11909.0,96.6739,96.8574,96.6281,96.8574,11909.0
2016-07-22 09:45:00,105.61,105.73,105.59,105.69,4865.0,96.8757,96.9858,96.8574,96.9491,4865.0
2016-07-22 09:50:00,105.68,105.76,105.65,105.72,13894.0,96.9399,97.0133,96.9124,96.9766,13894.0
2016-07-22 09:55:00,105.71,105.77,105.65,105.77,18368.0,96.9675,97.0225,96.9124,97.0225,18368.0
2016-07-22 10:00:00,105.8,105.86,105.72,105.72,3400.0,97.05,97.1051,96.9766,96.9766,3400.0
2016-07-22 10:05:00,105.66,105.73,105.59,105.68,3172.0,96.9216,96.9858,96.8574,96.9399,3172.0
2016-07-22 10:10:00,105.69,105.73,105.58,105.58,6378.0,96.9491,96.9858,96.8482,96.8482,6378.0
2016-07-22 10:15:00,105.58,105.58,105.49,105.52,5086.0,96.8482,96.8482,96.7657,96.7932,5086.0
2016-07-22 10:20:00,105.52,105.59,105.52,105.57,3347.0,96.7932,96.8574,96.7932,96.839,3347.0
2016-07-22 10:25:00,105.56,105.6,105.49,105.49,6168.0,96.8299,96.8666,96.7657,96.7657,6168.0
2016-07-22 10:30:00,105.56,105.67,105.52,105.67,1300.0,96.8299,96.9308,96.7932,96.9308,1300.0
2016-07-22 10:35:00,105.66,105.67,105.59,105.67,1650.0,96.9216,96.9308,96.8574,96.9308,1650.0
2016-07-22 10:40:00,105.65,105.7,105.6,105.65,2858.0,96.9124,96.9583,96.8666,96.9124,2858.0
2016-07-22 10:45:00,105.72,105.72,105.58,105.58,1700.0,96.9766,96.9766,96.8482,96.8482,1700.0
2016-07-22 10:50:00,105.59,105.64,105.51,105.51,6536.0,96.8574,96.9032,96.784,96.784,6536.0
2016-07-22 10:55:00,105.5,105.55,105.48,105.54,16837.0,96.7748,96.8207,96.7565,96.8115,16837.0
2016-07-22 11:00:00,105.53,105.54,105.45,105.47,29810.0,96.8023,96.8115,96.729,96.7473,29810.0
2016-07-22 11:05:00,105.46,105.48,105.36,105.36,5825.0,96.7381,96.7565,96.6464,96.6464,5825.0
2016-07-22 11:10:00,105.35,105.35,105.24,105.24,3818.0,96.6372,96.6372,96.5363,96.5363,3818.0
2016-07-22 11:15:00,105.25,105.32,105.19,105.19,1936.0,96.5455,96.6097,96.4905,96.4905,1936.0
2016-07-22 11:20:00,105.21,105.34,105.21,105.31,1904.0,96.5088,96.6281,96.5088,96.6005,1904.0
2016-07-22 11:25:00,105.33,105.46,105.33,105.37,4269.0,96.6189,96.7381,96.6189,96.6556,4269.0
2016-07-22 11:30:00,105.4,105.4,105.36,105.36,1680.0,96.6831,96.6831,96.6464,96.6464,1680.0
2016-07-22 11:35:00,105.36,105.36,105.3,105.31,1300.0,96.6464,96.6464,96.5914,96.6005,1300.0
2016-07-22 11:40:00,105.3,105.33,105.28,105.28,400.0,96.5914,96.6189,96.573,96.573,400.0
2016-07-22 11:45:00,105.31,105.31,105.31,105.31,100.0,96.6005,96.6005,96.6005,96.6005,100.0
2016-07-22 11:50:00,105.31,105.4,105.31,105.38,500.0,96.6005,96.6831,96.6005,96.6648,500.0
2016-07-22 11:55:00,105.36,105.41,105.31,105.41,800.0,96.6464,96.6923,96.6005,96.6923,800.0
2016-07-22 12:00:00,105.41,105.48,105.41,105.44,5782.0,96.6923,96.7565,96.6923,96.7198,5782.0
2016-07-22 12:05:00,105.42,105.42,105.35,105.35,600.0,96.7014,96.7014,96.6372,96.6372,600.0
2016-07-22 12:10:00,105.39,105.42,105.39,105.42,400.0,96.6739,96.7014,96.6739,96.7014,400.0
2016-07-22 12:15:00,105.36,105.36,105.35,105.36,300.0,96.6464,96.6464,96.6372,96.6464,300.0
2016-07-22 12:20:00,105.41,105.41,105.38,105.38,300.0,96.6923,96.6923,96.6648,96.6648,300.0
2016-07-22 12:25:00,105.42,105.45,105.37,105.45,579.0,96.7014,96.729,96.6556,96.729,579.0
2016-07-22 12:30:00,105.48,105.48,105.4,105.43,1785.0,96.7565,96.7565,96.6831,96.7106,1785.0
2016-07-22 12:35:00,105.43,105.43,105.38,105.39,600.0,96.7106,96.7106,96.6648,96.6739,600.0
2016-07-22 12:40:00,105.43,105.46,105.42,105.43,1800.0,96.7106,96.7381,96.7014,96.7106,1800.0
2016-07-22 12:45:00,105.43,105.43,105.43,105.43,300.0,96.7106,96.7106,96.7106,96.7106,300.0
2016-07-22 12:50:00,105.45,105.52,105.39,105.39,4186.0,96.729,96.7932,96.6739,96.6739,4186.0
2016-07-22 12:55:00,105.39,105.44,105.38,105.4,6569.0,96.6739,96.7198,96.6648,96.6831,6569.0
2016-07-22 13:00:00,105.42,105.44,105.31,105.35,7465.0,96.7014,96.7198,96.6005,96.6372,7465.0
2016-07-22 13:05:00,105.34,105.37,105.34,105.37,400.0,96.6281,96.6556,96.6281,96.6556,400.0
2016-07-22 13:10:00,105.35,105.4,105.32,105.32,1000.0,96.6372,96.6831,96.6097,96.6097,1000.0
2016-07-22 13:15:00,105.32,105.34,105.31,105.31,1775.0,96.6097,96.6281,96.6005,96.6005,1775.0
2016-07-22 13:20:00,105.34,105.4,105.33,105.4,500.0,96.6281,96.6831,96.6189,96.6831,500.0
2016-07-22 13:25:00,105.38,105.39,105.37,105.39,600.0,96.6648,96.6739,96.6556,96.6739,600.0
2016-07-22 13:30:00,105.39,105.45,105.38,105.43,7442.0,96.6739,96.729,96.6648,96.7106,7442.0
2016-07-22 13:35:00,105.41,105.44,105.37,105.37,3500.0,96.6923,96.7198,96.6556,96.6556,3500.0
2016-07-22 13:40:00,105.39,105.42,105.37,105.38,3525.0,96.6739,96.7014,96.6556,96.6648,3525.0
2016-07-22 13:45:00,105.39,105.43,105.34,105.34,3700.0,96.6739,96.7106,96.6281,96.6281,3700.0
2016-07-22 13:50:00,105.34,105.4,105.34,105.4,1200.0,96.6281,96.6831,96.6281,96.6831,1200.0
2016-07-22 13:55:00,105.41,105.44,105.37,105.37,1200.0,96.6923,96.7198,96.6556,96.6556,1200.0
2016-07-22 14:00:00,105.42,105.43,105.37,105.38,3600.0,96.7014,96.7106,96.6556,96.6648,3600.0
2016-07-22 14:05:00,105.39,105.43,105.35,105.38,3320.0,96.6739,96.7106,96.6372,96.6648,3320.0
2016-07-22 14:10:00,105.4,105.42,105.36,105.36,2400.0,96.6831,96.7014,96.6464,96.6464,2400.0
2016-07-22 14:15:00,105.36,105.47,105.36,105.42,1447.0,96.6464,96.7473,96.6464,96.7014,1447.0
2016-07-22 14:20:00,105.44,105.44,105.37,105.37,2100.0,96.7198,96.7198,96.6556,96.6556,2100.0
2016-07-22 14:25:00,105.37,105.45,105.37,105.41,5474.0,96.6556,96.729,96.6556,96.6923,5474.0
2016-07-22 14:30:00,105.45,105.47,105.42,105.47,5252.0,96.729,96.7473,96.7014,96.7473,5252.0
2016-07-22 14:35:00,105.48,105.49,105.44,105.44,1000.0,96.7565,96.7657,96.7198,96.7198,1000.0
2016-07-22 14:40:00,105.44,105.49,105.44,105.49,400.0,96.7198,96.7657,96.7198,96.7657,400.0
2016-07-22 14:45:00,105.45,105.49,105.44,105.44,1600.0,96.729,96.7657,96.7198,96.7198,1600.0
2016-07-22 14:50:00,105.47,105.47,105.44,105.47,1102.0,96.7473,96.7473,96.7198,96.7473,1102.0
2016-07-22 14:55:00,105.49,105.49,105.39,105.43,2300.0,96.7657,96.7657,96.6739,96.7106,2300.0
2016-07-22 15:00:00,105.43,105.43,105.42,105.42,500.0,96.7106,96.7106,96.7014,96.7014,500.0
2016-07-22 15:05:00,105.42,105.42,105.35,105.37,2500.0,96.7014,96.7014,96.6372,96.6556,2500.0
2016-07-22 15:10:00,105.39,105.41,105.37,105.37,1200.0,96.6739,96.6923,96.6556,96.6556,1200.0
2016-07-22 15:15:00,105.36,105.39,105.32,105.37,2850.0,96.6464,96.6739,96.6097,96.6556,2850.0
2016-07-22 15:20:00,105.4,105.44,105.4,105.43,600.0,96.6831,96.7198,96.6831,96.7106,600.0
2016-07-22 15:25:00,105.43,105.45,105.4,105.4,2479.0,96.7106,96.729,96.6831,96.6831,2479.0
2016-07-22 15:30:00,105.41,105.48,105.41,105.47,1900.0,96.6923,96.7565,96.6923,96.7473,1900.0
2016-07-22 15:35:00,105.47,105.51,105.47,105.51,3107.0,96.7473,96.784,96.7473,96.784,3107.0
2016-07-22 15:40:00,105.5,105.5,105.45,105.45,3000.0,96.7748,96.7748,96.729,96.729,3000.0
2016-07-22 15:45:00,105.43,105.52,105.43,105.48,3849.0,96.7106,96.7932,96.7106,96.7565,3849.0
2016-07-22 15:50:00,105.53,105.63,105.53,105.57,9574.0,96.8023,96.8941,96.8023,96.839,9574.0
2016-07-22 15:55:00,105.54,105.66,105.54,105.63,17286.0,96.8115,96.9216,96.8115,96.8941,17286.0
2016-07-25 09:30:00,106.19,106.41,106.15,106.22,24714.0,97.4078,97.6096,97.3711,97.4353,24714.0
2016-07-25 09:35:00,106.26,106.28,106.14,106.28,10487.0,97.472,97.4903,97.3619,97.4903,10487.0
2016-07-25 09:40:00,106.29,106.49,106.27,106.47,7020.0,97.4995,97.683,97.4811,97.6646,7020.0
2016-07-25 09:45:00,106.44,106.51,106.33,106.34,11325.0,97.6371,97.7013,97.5362,97.5454,11325.0
2016-07-25 09:50:00,106.28,106.32,106.14,106.23,1992.0,97.4903,97.527,97.3619,97.4445,1992.0
2016-07-25 09:55:00,106.3,106.35,106.16,106.19,9994.0,97.5087,97.5545,97.3802,97.4078,9994.0
2016-07-25 10:00:00,106.2,106.3,106.18,106.27,2100.0,97.4169,97.5087,97.3986,97.4811,2100.0
2016-07-25 10:05:00,106.22,106.24,106.03,106.08,7289.0,97.4353,97.4536,97.261,97.3069,7289.0
2016-07-25 10:10:00,106.0,106.11,105.98,106.11,8629.0,97.2335,97.3344,97.2151,97.3344,8629.0
2016-07-25 10:15:00,106.03,106.15,105.95,106.1,16065.0,97.261,97.3711,97.1876,97.3252,16065.0
2016-07-25 10:20:00,106.08,106.11,105.99,106.06,4024.0,97.3069,97.3344,97.2243,97.2885,4024.0
2016-07-25 10:25:00,106.02,106.14,106.02,106.13,1200.0,97.2518,97.3619,97.2518,97.3527,1200.0
2016-07-25 10:30:00,106.07,106.15,106.07,106.15,500.0,97.2977,97.3711,97.2977,97.3711,500.0
2016-07-25 10:35:00,106.18,106.28,106.17,106.28,3248.0,97.3986,97.4903,97.3894,97.4903,3248.0
2016-07-25 10:40:00,106.3,106.31,106.12,106.12,1200.0,97.5087,97.5178,97.3436,97.3436,1200.0
2016-07-25 10:45:00,106.19,106.23,106.08,106.1,1700.0,97.4078,97.4445,97.3069,97.3252,1700.0
2016-07-25 10:50:00,106.17,106.2,106.14,106.16,2486.0,97.3894,97.4169,97.3619,97.3802,2486.0
2016-07-25 10:55:00,106.13,106.13,106.02,106.03,2994.0,97.3527,97.3527,97.2518,97.261,2994.0
2016-07-25 11:00:00,106.0,106.06,105.96,106.0,11427.0,97.2335,97.2885,97.1968,97.2335,11427.0
2016-07-25 11:05:00,106.0,106.03,105.93,105.98,3303.0,97.2335,97.261,97.1693,97.2151,3303.0
2016-07-25 11:10:00,106.0,106.05,105.95,106.05,3671.0,97.2335,97.2793,97.1876,97.2793,3671.0
2016-07-25 11:15:00,106.06,106.07,106.01,106.07,900.0,97.2885,97.2977,97.2426,97.2977,900.0
2016-07-25 11:20:00,106.03,106.07,105.97,106.05,6036.0,97.261,97.2977,97.206,97.2793,6036.0
2016-07-25 11:25:00,106.09,106.13,106.08,106.11,2512.0,97.316,97.3527,97.3069,97.3344,2512.0
2016-07-25 11:30:00,106.11,106.26,106.1,106.26,10545.0,97.3344,97.472,97.3252,97.472,10545.0
2016-07-25 11:35:00,106.29,106.34,106.19,106.19,2800.0,97.4995,97.5454,97.4078,97.4078,2800.0
2016-07-25 11:40:00,106.18,106.18,106.17,106.18,465.0,97.3986,97.3986,97.3894,97.3986,465.0
2016-07-25 11:45:00,106.17,106.18,106.04,106.04,2800.0,97.3894,97.3986,97.2702,97.2702,2800.0
2016-07-25 11:50:00,106.06,106.1,106.04,106.1,2009.0,97.2885,97.3252,97.2702,97.3252,2009.0
2016-07-25 11:55:00,106.05,106.09,106.04,106.09,1400.0,97.2793,97.316,97.2702,97.316,1400.0
2016-07-25 12:00:00,106.08,106.14,106.04,106.12,3200.0,97.3069,97.3619,97.2702,97.3436,3200.0
2016-07-25 12:05:00,106.05,106.17,106.04,106.17,2485.0,97.2793,97.3894,97.2702,97.3894,2485.0
2016-07-25 12:10:00,106.17,106.17,106.17,106.17,0.0,97.3894,97.3894,97.3894,97.3894,0.0
2016-07-25 12:15:00,106.13,106.26,106.13,106.21,8300.0,97.3527,97.472,97.3527,97.4261,8300.0
2016-07-25 12:20:00,106.19,106.24,106.19,106.21,1151.0,97.4078,97.4536,97.4078,97.4261,1151.0
2016-07-25 12:25:00,106.2,106.28,106.19,106.28,5800.0,97.4169,97.4903,97.4078,97.4903,5800.0
2016-07-25 12:30:00,106.24,106.25,106.21,106.25,1300.0,97.4536,97.4628,97.4261,97.4628,1300.0
2016-07-25 12:35:00,106.27,106.28,106.23,106.24,1400.0,97.4811,97.4903,97.4445,97.4536,1400.0
2016-07-25 12:40:00,106.29,106.29,106.22,106.25,500.0,97.4995,97.4995,97.4353,97.4628,500.0
2016-07-25 12:45:00,106.3,106.3,106.3,106.3,100.0,97.5087,97.5087,97.5087,97.5087,100.0
2016-07-25 12:50:00,106.35,106.35,106.29,106.33,300.0,97.5545,97.5545,97.4995,97.5362,300.0
2016-07-25 12:55:00,106.33,106.37,106.33,106.34,500.0,97.5362,97.5729,97.5362,97.5454,500.0
2016-07-25 13:00:00,106.32,106.33,106.24,106.24,1800.0,97.527,97.5362,97.4536,97.4536,1800.0
2016-07-25 13:05:00,106.23,106.27,106.21,106.21,700.0,97.4445,97.4811,97.4261,97.4261,700.0
2016-07-25 13:10:00,106.28,106.35,106.24,106.35,2022.0,97.4903,97.5545,97.4536,97.5545,2022.0
2016-07-25 13:15:00,106.28,106.3,106.19,106.24,1000.0,97.4903,97.5087,97.4078,97.4536,1000.0
2016-07-25 13:20:00,106.24,106.38,106.24,106.38,1300.0,97.4536,97.582,97.4536,97.582,1300.0
2016-07-25 13:25:00,106.39,106.39,106.32,106.37,1100.0,97.5912,97.5912,97.527,97.5729,1100.0
2016-07-25 13:30:00,106.37,106.37,106.29,106.29,2200.0,97.5729,97.5729,97.4995,97.4995,2200.0
2016-07-25 13:35:00,106.3,106.37,106.26,106.32,2500.0,97.5087,97.5729,97.472,97.527,2500.0
2016-07-25 13:40:00,106.31,106.36,106.3,106.31,800.0,97.5178,97.5637,97.5087,97.5178,800.0
2016-07-25 13:45:00,106.32,106.37,106.32,106.33,2650.0,97.527,97.5729,97.527,97.5362,2650.0
2016-07-25 13:50:00,106.34,106.38,106.29,106.31,3400.0,97.5454,97.582,97.4995,97.5178,3400.0
2016-07-25 13:55:00,106.3,106.3,106.23,106.25,1600.0,97.5087,97.5087,97.4445,97.4628,1600.0
2016-07-25 14:00:00,106.26,106.33,106.24,106.33,1535.0,97.472,97.5362,97.4536,97.5362,1535.0
2016-07-25 14:05:00,106.34,106.42,106.33,106.33,2556.0,97.5454,97.6187,97.5362,97.5362,2556.0
2016-07-25 14:10:00,106.34,106.38,106.34,106.36,2500.0,97.5454,97.582,97.5454,97.5637,2500.0
2016-07-25 14:15:00,106.38,106.38,106.33,106.35,2192.0,97.582,97.582,97.5362,97.5545,2192.0
2016-07-25 14:20:00,106.33,106.39,106.32,106.39,1100.0,97.5362,97.5912,97.527,97.5912,1100.0
2016-07-25 14:25:00,106.34,106.36,106.28,106.28,2500.0,97.5454,97.5637,97.4903,97.4903,2500.0
2016-07-25 14:30:00,106.28,106.34,106.27,106.3,4194.0,97.4903,97.5454,97.4811,97.5087,4194.0
2016-07-25 14:35:00,106.34,106.4,106.29,106.39,13899.0,97.5454,97.6004,97.4995,97.5912,13899.0
2016-07-25 14:40:00,106.38,106.41,106.33,106.41,6284.0,97.582,97.6096,97.5362,97.6096,6284.0
2016-07-25 14:45:00,106.45,106.5,106.4,106.43,6300.0,97.6463,97.6921,97.6004,97.6279,6300.0
2016-07-25 14:50:00,106.44,106.48,106.4,106.47,1829.0,97.6371,97.6738,97.6004,97.6646,1829.0
2016-07-25 14:55:00,106.47,106.47,106.37,106.37,1700.0,97.6646,97.6646,97.5729,97.5729,1700.0
2016-07-25 15:00:00,106.37,106.44,106.36,106.44,1300.0,97.5729,97.6371,97.5637,97.6371,1300.0
2016-07-25 15:05:00,106.41,106.41,106.31,106.33,3100.0,97.6096,97.6096,97.5178,97.5362,3100.0
2016-07-25 15:10:00,106.33,106.38,106.31,106.32,3600.0,97.5362,97.582,97.5178,97.527,3600.0
2016-07-25 15:15:00,106.33,106.36,106.3,106.35,7200.0,97.5362,97.5637,97.5087,97.5545,7200.0
2016-07-25 15:20:00,106.35,106.38,106.34,106.38,3200.0,97.5545,97.582,97.5454,97.582,3200.0
2016-07-25 15:25:00,106.38,106.38,106.34,106.37,3231.0,97.582,97.582,97.5454,97.5729,3231.0
2016-07-25 15:30:00,106.36,106.4,106.34,106.38,7971.0,97.5637,97.6004,97.5454,97.582,7971.0
2016-07-25 15:35:00,106.37,106.39,106.36,106.39,5325.0,97.5729,97.5912,97.5637,97.5912,5325.0
2016-07-25 15:40:00,106.38,106.4,106.34,106.35,5550.0,97.582,97.6004,97.5454,97.5545,5550.0
2016-07-25 15:45:00,106.35,106.52,106.35,106.49,8589.0,97.5545,97.7105,97.5545,97.683,8589.0
2016-07-25 15:50:00,106.48,106.57,106.39,106.57,10414.0,97.6738,97.7563,97.5912,97.7563,10414.0
2016-07-25 15:55:00,106.54,106.57,106.41,106.46,11883.0,97.7288,97.7563,97.6096,97.6554,11883.0
2016-07-26 09:30:00,107.44,107.77,107.41,107.74,30331.0,98.5544,98.8571,98.5269,98.8296,30331.0
2016-07-26 09:35:00,107.71,107.79,107.63,107.75,28104.0,98.8021,98.8754,98.7287,98.8387,28104.0
2016-07-26 09:40:00,107.78,107.95,107.77,107.95,9946.0,98.8663,99.0222,98.8571,99.0222,9946.0
2016-07-26 09:45:00,107.95,108.02,107.9,108.0,10235.0,99.0222,99.0864,98.9763,99.0681,10235.0
2016-07-26 09:50:00,107.98,108.0,107.81,107.86,11104.0,99.0497,99.0681,98.8938,98.9396,11104.0
2016-07-26 09:55:00,107.88,107.93,107.77,107.89,6398.0,98.958,99.0039,98.8571,98.9672,6398.0
2016-07-26 10:00:00,107.92,107.97,107.79,107.91,10688.0,98.9947,99.0406,98.8754,98.9855,10688.0
2016-07-26 10:05:00,107.93,107.95,107.76,107.87,35267.0,99.0039,99.0222,98.8479,98.9488,35267.0
2016-07-26 10:10:00,107.88,107.93,107.76,107.81,14521.0,98.958,99.0039,98.8479,98.8938,14521.0
2016-07-26 10:15:00,107.8,107.93,107.77,107.89,28944.0,98.8846,99.0039,98.8571,98.9672,28944.0
2016-07-26 10:20:00,107.9,107.97,107.87,107.9,16263.0,98.9763,99.0406,98.9488,98.9763,16263.0
2016-07-26 10:25:00,107.93,107.94,107.87,107.9,9430.0,99.0039,99.013,98.9488,98.9763,9430.0
2016-07-26 10:30:00,107.95,107.96,107.77,107.82,15816.0,99.0222,99.0314,98.8571,98.903,15816.0
2016-07-26 10:35:00,107.84,107.95,107.83,107.92,8392.0,98.9213,99.0222,98.9121,98.9947,8392.0
2016-07-26 10:40:00,107.92,107.97,107.71,107.75,7681.0,98.9947,99.0406,98.8021,98.8387,7681.0
2016-07-26 10:45:00,107.79,107.84,107.73,107.75,2800.0,98.8754,98.9213,98.8204,98.8387,2800.0
2016-07-26 10:50:00,107.75,107.75,107.43,107.45,4425.0,98.8387,98.8387,98.5452,98.5636,4425.0
2016-07-26 10:55:00,107.45,107.53,107.31,107.37,6200.0,98.5636,98.6369,98.4351,98.4902,6200.0
2016-07-26 11:00:00,107.33,107.5,107.32,107.46,5330.0,98.4535,98.6094,98.4443,98.5727,5330.0
2016-07-26 11:05:00,107.45,107.56,107.44,107.5,40200.0,98.5636,98.6645,98.5544,98.6094,40200.0
2016-07-26 11:10:00,107.5,107.75,107.49,107.73,16578.0,98.6094,98.8387,98.6002,98.8204,16578.0
2016-07-26 11:15:00,107.74,107.74,107.6,107.69,4342.0,98.8296,98.8296,98.7012,98.7837,4342.0
2016-07-26 11:20:00,107.66,107.76,107.59,107.73,4127.0,98.7562,98.8479,98.692,98.8204,4127.0
2016-07-26 11:25:00,107.75,107.87,107.65,107.87,4600.0,98.8387,98.9488,98.747,98.9488,4600.0
2016-07-26 11:30:00,107.83,107.92,107.71,107.84,8600.0,98.9121,98.9947,98.8021,98.9213,8600.0
2016-07-26 11:35:00,107.78,107.81,107.67,107.7,2000.0,98.8663,98.8938,98.7654,98.7929,2000.0
2016-07-26 11:40:00,107.7,107.7,107.59,107.6,2381.0,98.7929,98.7929,98.692,98.7012,2381.0
2016-07-26 11:45:00,107.57,107.62,107.56,107.58,1900.0,98.6736,98.7195,98.6645,98.6828,1900.0
2016-07-26 11:50:00,107.61,107.78,107.59,107.69,3052.0,98.7103,98.8663,98.692,98.7837,3052.0
2016-07-26 11:55:00,107.71,107.75,107.66,107.72,7000.0,98.8021,98.8387,98.7562,98.8112,7000.0
2016-07-26 12:00:00,107.75,107.79,107.67,107.72,3314.0,98.8387,98.8754,98.7654,98.8112,3314.0
2016-07-26 12:05:00,107.69,107.74,107.65,107.65,3700.0,98.7837,98.8296,98.747,98.747,3700.0
2016-07-26 12:10:00,107.65,107.7,107.64,107.66,2900.0,98.747,98.7929,98.7378,98.7562,2900.0
2016-07-26 12:15:00,107.67,107.76,107.65,107.76,2200.0,98.7654,98.8479,98.747,98.8479,2200.0
2016-07-26 12:20:00,107.74,107.9,107.74,107.88,3970.0,98.8296,98.9763,98.8296,98.958,3970.0
2016-07-26 12:25:00,107.88,107.94,107.87,107.94,6200.0,98.958,99.013,98.9488,99.013,6200.0
2016-07-26 12:30:00,107.94,107.98,107.88,107.91,3701.0,99.013,99.0497,98.958,98.9855,3701.0
2016-07-26 12:35:00,107.91,107.96,107.88,107.96,5100.0,98.9855,99.0314,98.958,99.0314,5100.0
2016-07-26 12:40:00,107.93,107.96,107.9,107.95,2300.0,99.0039,99.0314,98.9763,99.0222,2300.0
2016-07-26 12:45:00,107.96,108.0,107.96,108.0,2700.0,99.0314,99.0681,99.0314,99.0681,2700.0
2016-07-26 12:50:00,108.02,108.05,107.99,108.03,3759.0,99.0864,99.1139,99.0589,99.0956,3759.0
2016-07-26 12:55:00,108.03,108.14,108.03,108.12,4590.0,99.0956,99.1965,99.0956,99.1781,4590.0
2016-07-26 13:00:00,108.11,108.12,108.05,108.05,6759.0,99.169,99.1781,99.1139,99.1139,6759.0
2016-07-26 13:05:00,108.1,108.1,107.96,108.0,2500.0,99.1598,99.1598,99.0314,99.0681,2500.0
2016-07-26 13:10:00,108.0,108.01,107.98,108.0,6900.0,99.0681,99.0772,99.0497,99.0681,6900.0
2016-07-26 13:15:00,107.99,108.03,107.98,108.03,3400.0,99.0589,99.0956,99.0497,99.0956,3400.0
2016-07-26 13:20:00,108.01,108.04,107.83,107.84,7300.0,99.0772,99.1048,98.9121,98.9213,7300.0
2016-07-26 13:25:00,107.86,107.96,107.84,107.95,3390.0,98.9396,99.0314,98.9213,99.0222,3390.0
2016-07-26 13:30:00,107.97,107.98,107.89,107.89,4007.0,99.0406,99.0497,98.9672,98.9672,4007.0
2016-07-26 13:35:00,107.89,108.04,107.89,108.04,3567.0,98.9672,99.1048,98.9672,99.1048,3567.0
2016-07-26 13:40:00,108.01,108.06,108.01,108.05,3200.0,99.0772,99.1231,99.0772,99.1139,3200.0
2016-07-26 13:45:00,108.04,108.15,108.03,108.12,7612.0,99.1048,99.2057,99.0956,99.1781,7612.0
2016-07-26 13:50:00,108.12,108.12,107.98,108.0,4300.0,99.1781,99.1781,99.0497,99.0681,4300.0
2016-07-26 13:55:00,107.99,108.07,107.99,108.04,1800.0,99.0589,99.1323,99.0589,99.1048,1800.0
2016-07-26 14:00:00,108.02,108.05,107.99,108.01,2020.0,99.0864,99.1139,99.0589,99.0772,2020.0
2016-07-26 14:05:00,108.03,108.03,107.97,107.99,6277.0,99.0956,99.0956,99.0406,99.0589,6277.0
2016-07-26 14:10:00,108.0,108.07,107.98,108.07,4900.0,99.0681,99.1323,99.0497,99.1323,4900.0
2016-07-26 14:15:00,108.08,108.08,108.03,108.08,2600.0,99.1415,99.1415,99.0956,99.1415,2600.0
2016-07-26 14:20:00,108.05,108.65,108.05,108.5,30582.0,99.1139,99.6643,99.1139,99.5267,30582.0
2016-07-26 14:25:00,108.49,108.8,108.49,108.66,18575.0,99.5175,99.8019,99.5175,99.6735,18575.0
2016-07-26 14:30:00,108.66,108.82,108.63,108.66,5397.0,99.6735,99.8203,99.646,99.6735,5397.0
2016-07-26 14:35:00,108.72,108.8,108.64,108.72,11203.0,99.7285,99.8019,99.6551,99.7285,11203.0
2016-07-26 14:40:00,108.72,108.91,108.72,108.77,12190.0,99.7285,99.9028,99.7285,99.7744,12190.0
2016-07-26 14:45:00,108.76,108.81,108.65,108.74,12034.0,99.7652,99.8111,99.6643,99.7469,12034.0
2016-07-26 14:50:00,108.72,108.73,108.64,108.69,6600.0,99.7285,99.7377,99.6551,99.701,6600.0
2016-07-26 14:55:00,108.67,108.71,108.54,108.54,7197.0,99.6827,99.7194,99.5634,99.5634,7197.0
2016-07-26 15:00:00,108.57,108.62,108.55,108.62,5622.0,99.5909,99.6368,99.5726,99.6368,5622.0
2016-07-26 15:05:00,108.61,108.69,108.61,108.68,9236.0,99.6276,99.701,99.6276,99.6918,9236.0
2016-07-26 15:10:00,108.7,108.7,108.62,108.64,8914.0,99.7102,99.7102,99.6368,99.6551,8914.0
2016-07-26 15:15:00,108.64,108.71,108.64,108.68,7273.0,99.6551,99.7194,99.6551,99.6918,7273.0
2016-07-26 15:20:00,108.65,108.65,108.59,108.62,3243.0,99.6643,99.6643,99.6093,99.6368,3243.0
2016-07-26 15:25:00,108.65,108.69,108.58,108.63,8830.0,99.6643,99.701,99.6001,99.646,8830.0
2016-07-26 15:30:00,108.64,108.66,108.58,108.66,8791.0,99.6551,99.6735,99.6001,99.6735,8791.0
2016-07-26 15:35:00,108.69,108.84,108.51,108.84,13972.0,99.701,99.8386,99.5359,99.8386,13972.0
2016-07-26 15:40:00,108.84,108.86,108.72,108.86,30105.0,99.8386,99.8569,99.7285,99.8569,30105.0
2016-07-26 15:45:00,108.86,108.87,108.79,108.81,11709.0,99.8569,99.8661,99.7927,99.8111,11709.0
2016-07-26 15:50:00,108.8,108.8,108.68,108.69,10231.0,99.8019,99.8019,99.6918,99.701,10231.0
2016-07-26 15:55:00,108.69,108.82,108.68,108.82,25962.0,99.701,99.8203,99.6918,99.8203,25962.0
2016-07-27 09:30:00,109.64,109.88,109.59,109.88,30818.0,100.5724,100.7926,100.5266,100.7926,30818.0
2016-07-27 09:35:00,109.88,109.88,109.68,109.81,35702.0,100.7926,100.7926,100.6091,100.7284,35702.0
2016-07-27 09:40:00,109.85,109.85,109.63,109.72,19166.0,100.7651,100.7651,100.5633,100.6458,19166.0
2016-07-27 09:45:00,109.68,109.76,109.66,109.67,11714.0,100.6091,100.6825,100.5908,100.6,11714.0
2016-07-27 09:50:00,109.7,109.75,109.66,109.74,5584.0,100.6275,100.6733,100.5908,100.6642,5584.0
2016-07-27 09:55:00,109.73,109.91,109.72,109.9,5839.0,100.655,100.8201,100.6458,100.8109,5839.0
2016-07-27 10:00:00,109.91,109.91,109.73,109.76,7042.0,100.8201,100.8201,100.655,100.6825,7042.0
2016-07-27 10:05:00,109.78,109.78,109.65,109.69,5455.0,100.7009,100.7009,100.5816,100.6183,5455.0
2016-07-27 10:10:00,109.72,109.72,109.58,109.6,23357.0,100.6458,100.6458,100.5174,100.5357,23357.0
2016-07-27 10:15:00,109.61,109.65,109.47,109.47,8324.0,100.5449,100.5816,100.4165,100.4165,8324.0
2016-07-27 10:20:00,109.48,109.51,109.43,109.47,30313.0,100.4257,100.4532,100.3798,100.4165,30313.0
2016-07-27 10:25:00,109.43,109.44,109.25,109.28,7234.0,100.3798,100.389,100.2147,100.2422,7234.0
2016-07-27 10:30:00,109.24,109.32,109.19,109.21,8323.0,100.2055,100.2789,100.1597,100.178,8323.0
2016-07-27 10:35:00,109.24,109.34,109.24,109.34,2000.0,100.2055,100.2972,100.2055,100.2972,2000.0
2016-07-27 10:40:00,109.29,109.29,109.22,109.25,2480.0,100.2514,100.2514,100.1872,100.2147,2480.0
2016-07-27 10:45:00,109.23,109.25,109.14,109.18,4139.0,100.1963,100.2147,100.1138,100.1505,4139.0
2016-07-27 10:50:00,109.16,109.27,109.16,109.19,6114.0,100.1321,100.233,100.1321,100.1597,6114.0
2016-07-27 10:55:00,109.22,109.22,109.05,109.05,5525.0,100.1872,100.1872,100.0312,100.0312,5525.0
2016-07-27 11:00:00,109.06,109.13,108.99,109.05,8495.0,100.0404,100.1046,99.9762,100.0312,8495.0
2016-07-27 11:05:00,109.05,109.1,108.97,108.97,7818.0,100.0312,100.0771,99.9578,99.9578,7818.0
2016-07-27 11:10:00,108.92,108.94,108.87,108.93,1595.0,99.912,99.9303,99.8661,99.9212,1595.0
2016-07-27 11:15:00,108.88,109.05,108.88,109.0,9001.0,99.8753,100.0312,99.8753,99.9854,9001.0
2016-07-27 11:20:00,109.02,109.06,108.95,109.05,14605.0,100.0037,100.0404,99.9395,100.0312,14605.0
2016-07-27 11:25:00,109.06,109.13,109.0,109.13,16245.0,100.0404,100.1046,99.9854,100.1046,16245.0
2016-07-27 11:30:00,109.12,109.14,108.95,109.01,2447.0,100.0954,100.1138,99.9395,99.9945,2447.0
2016-07-27 11:35:00,109.01,109.01,108.91,108.91,4949.0,99.9945,99.9945,99.9028,99.9028,4949.0
2016-07-27 11:40:00,108.91,108.91,108.91,108.91,0.0,99.9028,99.9028,99.9028,99.9028,0.0
2016-07-27 11:45:00,108.74,108.79,108.74,108.79,1000.0,99.7469,99.7927,99.7469,99.7927,1000.0
2016-07-27 11:50:00,108.78,108.81,108.75,108.75,739.0,99.7836,99.8111,99.756,99.756,739.0
2016-07-27 11:55:00,108.72,108.72,108.63,108.63,1100.0,99.7285,99.7285,99.646,99.646,1100.0
2016-07-27 12:00:00,108.67,108.67,108.54,108.55,8700.0,99.6827,99.6827,99.5634,99.5726,8700.0
2016-07-27 12:05:00,108.54,108.59,108.54,108.56,2703.0,99.5634,99.6093,99.5634,99.5818,2703.0
2016-07-27 12:10:00,108.6,108.61,108.57,108.57,700.0,99.6184,99.6276,99.5909,99.5909,700.0
2016-07-27 12:15:00,108.46,108.56,108.46,108.5,1371.0,99.49,99.5818,99.49,99.5267,1371.0
2016-07-27 12:20:00,108.49,108.49,108.4,108.44,10200.0,99.5175,99.5175,99.435,99.4717,10200.0
2016-07-27 12:25:00,108.46,108.5,108.46,108.5,2100.0,99.49,99.5267,99.49,99.5267,2100.0
2016-07-27 12:30:00,108.52,108.7,108.52,108.7,3807.0,99.5451,99.7102,99.5451,99.7102,3807.0
2016-07-27 12:35:00,108.68,108.79,108.67,108.75,8402.0,99.6918,99.7927,99.6827,99.756,8402.0
2016-07-27 12:40:00,108.75,108.8,108.74,108.75,600.0,99.756,99.8019,99.7469,99.756,600.0
2016-07-27 12:45:00,108.74,108.77,108.66,108.68,1576.0,99.7469,99.7744,99.6735,99.6918,1576.0
2016-07-27 12:50:00,108.67,108.67,108.6,108.63,2000.0,99.6827,99.6827,99.6184,99.646,2000.0
2016-07-27 12:55:00,108.65,108.66,108.62,108.66,800.0,99.6643,99.6735,99.6368,99.6735,800.0
2016-07-27 13:00:00,108.65,108.69,108.61,108.66,2252.0,99.6643,99.701,99.6276,99.6735,2252.0
2016-07-27 13:05:00,108.66,108.74,108.65,108.74,609.0,99.6735,99.7469,99.6643,99.7469,609.0
2016-07-27 13:10:00,108.71,108.73,108.63,108.69,1029.0,99.7194,99.7377,99.646,99.701,1029.0
2016-07-27 13:15:00,108.69,108.69,108.69,108.69,200.0,99.701,99.701,99.701,99.701,200.0
2016-07-27 13:20:00,108.65,108.65,108.62,108.64,600.0,99.6643,99.6643,99.6368,99.6551,600.0
2016-07-27 13:25:00,108.65,108.7,108.63,108.63,2735.0,99.6643,99.7102,99.646,99.646,2735.0
2016-07-27 13:30:00,108.63,108.7,108.6,108.63,2332.0,99.646,99.7102,99.6184,99.646,2332.0
2016-07-27 13:35:00,108.63,108.63,108.51,108.51,600.0,99.646,99.646,99.5359,99.5359,600.0
2016-07-27 13:40:00,108.51,108.54,108.5,108.54,1443.0,99.5359,99.5634,99.5267,99.5634,1443.0
2016-07-27 13:45:00,108.58,108.75,108.58,108.69,2593.0,99.6001,99.756,99.6001,99.701,2593.0
2016-07-27 13:50:00,108.64,108.64,108.61,108.61,1141.0,99.6551,99.6551,99.6276,99.6276,1141.0
2016-07-27 13:55:00,108.61,108.72,108.51,108.66,3323.0,99.6276,99.7285,99.5359,99.6735,3323.0
2016-07-27 14:00:00,108.66,108.66,108.38,108.46,5202.0,99.6735,99.6735,99.4166,99.49,5202.0
2016-07-27 14:05:00,108.44,108.6,108.44,108.55,2200.0,99.4717,99.6184,99.4717,99.5726,2200.0
2016-07-27 14:10:00,108.56,108.62,108.5,108.52,2543.0,99.5818,99.6368,99.5267,99.5451,2543.0
2016-07-27 14:15:00,108.56,108.87,108.56,108.84,4525.0,99.5818,99.8661,99.5818,99.8386,4525.0
2016-07-27 14:20:00,108.8,109.16,108.8,109.14,20036.0,99.8019,100.1321,99.8019,100.1138,20036.0
2016-07-27 14:25:00,109.11,109.18,109.11,109.16,14268.0,100.0863,100.1505,100.0863,100.1321,14268.0
2016-07-27 14:30:00,109.17,109.21,109.15,109.2,6835.0,100.1413,100.178,100.123,100.1688,6835.0
2016-07-27 14:35:00,109.21,109.3,109.15,109.21,3309.0,100.178,100.2606,100.123,100.178,3309.0
2016-07-27 14:40:00,109.19,109.21,109.16,109.16,1400.0,100.1597,100.178,100.1321,100.1321,1400.0
2016-07-27 14:45:00,109.19,109.24,109.13,109.17,1099.0,100.1597,100.2055,100.1046,100.1413,1099.0
2016-07-27 14:50:00,109.13,109.2,109.11,109.2,1761.0,100.1046,100.1688,100.0863,100.1688,1761.0
2016-07-27 14:55:00,109.2,109.26,109.2,109.24,1200.0,100.1688,100.2239,100.1688,100.2055,1200.0
2016-07-27 15:00:00,109.25,109.39,109.25,109.39,4552.0,100.2147,100.3431,100.2147,100.3431,4552.0
2016-07-27 15:05:00,109.38,109.64,109.37,109.59,18445.0,100.3339,100.5724,100.3248,100.5266,18445.0
2016-07-27 15:10:00,109.61,109.73,109.59,109.73,5344.0,100.5449,100.655,100.5266,100.655,5344.0
2016-07-27 15:15:00,109.73,109.81,109.72,109.73,8118.0,100.655,100.7284,100.6458,100.655,8118.0
2016-07-27 15:20:00,109.73,109.78,109.68,109.71,6218.0,100.655,100.7009,100.6091,100.6366,6218.0
2016-07-27 15:25:00,109.71,109.71,109.58,109.66,5537.0,100.6366,100.6366,100.5174,100.5908,5537.0
2016-07-27 15:30:00,109.67,109.72,109.63,109.71,5407.0,100.6,100.6458,100.5633,100.6366,5407.0
2016-07-27 15:35:00,109.7,109.72,109.67,109.67,6976.0,100.6275,100.6458,100.6,100.6,6976.0
2016-07-27 15:40:00,109.66,109.79,109.65,109.75,10516.0,100.5908,100.71,100.5816,100.6733,10516.0
2016-07-27 15:45:00,109.76,109.76,109.6,109.61,16070.0,100.6825,100.6825,100.5357,100.5449,16070.0
2016-07-27 15:50:00,109.6,109.63,109.49,109.57,17094.0,100.5357,100.5633,100.4348,100.5082,17094.0
2016-07-27 15:55:00,109.58,109.61,109.49,109.54,24178.0,100.5174,100.5449,100.4348,100.4807,24178.0
2016-07-28 09:30:00,109.87,109.94,109.78,109.81,26331.0,100.7834,100.8476,100.7009,100.7284,26331.0
2016-07-28 09:35:00,109.83,109.9,109.65,109.71,14443.0,100.7467,100.8109,100.5816,100.6366,14443.0
2016-07-28 09:40:00,109.76,109.85,109.72,109.84,12851.0,100.6825,100.7651,100.6458,100.7559,12851.0
2016-07-28 09:45:00,109.83,109.95,109.8,109.91,7469.0,100.7467,100.8568,100.7192,100.8201,7469.0
2016-07-28 09:50:00,109.9,110.05,109.9,110.01,5271.0,100.8109,100.9485,100.8109,100.9118,5271.0
2016-07-28 09:55:00,110.05,110.05,109.89,109.98,3224.0,100.9485,100.9485,100.8018,100.8843,3224.0
2016-07-28 10:00:00,110.0,110.08,109.97,109.99,4749.0,100.9027,100.976,100.8751,100.8935,4749.0
2016-07-28 10:05:00,109.97,110.05,109.97,109.97,4185.0,100.8751,100.9485,100.8751,100.8751,4185.0
2016-07-28 10:10:00,109.95,109.99,109.91,109.95,6548.0,100.8568,100.8935,100.8201,100.8568,6548.0
2016-07-28 10:15:00,109.93,109.94,109.83,109.83,2400.0,100.8385,100.8476,100.7467,100.7467,2400.0
2016-07-28 10:20:00,109.9,110.02,109.9,109.96,6194.0,100.8109,100.921,100.8109,100.866,6194.0
2016-07-28 10:25:00,109.99,110.02,109.96,110.01,9745.0,100.8935,100.921,100.866,100.9118,9745.0
2016-07-28 10:30:00,110.01,110.01,109.78,109.85,6574.0,100.9118,100.9118,100.7009,100.7651,6574.0
2016-07-28 10:35:00,109.86,109.87,109.77,109.82,3626.0,100.7742,100.7834,100.6917,100.7376,3626.0
2016-07-28 10:40:00,109.85,109.9,109.84,109.9,800.0,100.7651,100.8109,100.7559,100.8109,800.0
2016-07-28 10:45:00,109.91,110.0,109.91,109.98,2644.0,100.8201,100.9027,100.8201,100.8843,2644.0
2016-07-28 10:50:00,109.97,109.97,109.85,109.86,1619.0,100.8751,100.8751,100.7651,100.7742,1619.0
2016-07-28 10:55:00,109.83,109.83,109.69,109.69,4672.0,100.7467,100.7467,100.6183,100.6183,4672.0
2016-07-28 11:00:00,109.78,109.79,109.68,109.75,6978.0,100.7009,100.71,100.6091,100.6733,6978.0
2016-07-28 11:05:00,109.77,109.77,109.69,109.73,2900.0,100.6917,100.6917,100.6183,100.655,2900.0
2016-07-28 11:10:00,109.66,109.75,109.66,109.73,1200.0,100.5908,100.6733,100.5908,100.655,1200.0
2016-07-28 11:15:00,109.75,109.9,109.7,109.9,5073.0,100.6733,100.8109,100.6275,100.8109,5073.0
2016-07-28 11:20:00,109.83,109.9,109.81,109.9,1901.0,100.7467,100.8109,100.7284,100.8109,1901.0
2016-07-28 11:25:00,109.91,109.91,109.84,109.88,1700.0,100.8201,100.8201,100.7559,100.7926,1700.0
2016-07-28 11:30:00,109.81,109.83,109.56,109.56,5606.0,100.7284,100.7467,100.4991,100.4991,5606.0
2016-07-28 11:35:00,109.57,109.61,109.52,109.61,3200.0,100.5082,100.5449,100.4624,100.5449,3200.0
2016-07-28 11:40:00,109.55,109.63,109.49,109.63,5615.0,100.4899,100.5633,100.4348,100.5633,5615.0
2016-07-28 11:45:00,109.63,109.7,109.61,109.66,1716.0,100.5633,100.6275,100.5449,100.5908,1716.0
2016-07-28 11:50:00,109.66,109.74,109.64,109.74,1589.0,100.5908,100.6642,100.5724,100.6642,1589.0
2016-07-28 11:55:00,109.73,109.76,109.71,109.76,1000.0,100.655,100.6825,100.6366,100.6825,1000.0
2016-07-28 12:00:00,109.75,109.75,109.6,109.61,1675.0,100.6733,100.6733,100.5357,100.5449,1675.0
2016-07-28 12:05:00,109.6,109.6,109.55,109.57,1300.0,100.5357,100.5357,100.4899,100.5082,1300.0
2016-07-28 12:10:00,109.61,109.68,109.6,109.67,1486.0,100.5449,100.6091,100.5357,100.6,1486.0
2016-07-28 12:15:00,109.71,109.73,109.71,109.73,200.0,100.6366,100.655,100.6366,100.655,200.0
2016-07-28 12:20:00,109.74,109.74,109.6,109.6,1100.0,100.6642,100.6642,100.5357,100.5357,1100.0
2016-07-28 12:25:00,109.59,109.59,109.55,109.56,500.0,100.5266,100.5266,100.4899,100.4991,500.0
2016-07-28 12:30:00,109.52,109.58,109.52,109.55,2600.0,100.4624,100.5174,100.4624,100.4899,2600.0
2016-07-28 12:35:00,109.55,109.57,109.51,109.52,800.0,100.4899,100.5082,100.4532,100.4624,800.0
2016-07-28 12:40:00,109.54,109.63,109.52,109.63,1100.0,100.4807,100.5633,100.4624,100.5633,1100.0
2016-07-28 12:45:00,109.67,109.83,109.63,109.83,13644.0,100.6,100.7467,100.5633,100.7467,13644.0
2016-07-28 12:50:00,109.78,109.83,109.75,109.83,1900.0,100.7009,100.7467,100.6733,100.7467,1900.0
2016-07-28 12:55:00,109.83,109.88,109.83,109.83,3014.0,100.7467,100.7926,100.7467,100.7467,3014.0
2016-07-28 13:00:00,109.84,109.85,109.84,109.85,494.0,100.7559,100.7651,100.7559,100.7651,494.0
2016-07-28 13:05:00,109.84,109.92,109.84,109.89,600.0,100.7559,100.8293,100.7559,100.8018,600.0
2016-07-28 13:10:00,109.93,109.96,109.93,109.96,700.0,100.8385,100.866,100.8385,100.866,700.0
2016-07-28 13:15:00,109.92,109.96,109.92,109.96,800.0,100.8293,100.866,100.8293,100.866,800.0
2016-07-28 13:20:00,109.92,109.92,109.83,109.83,800.0,100.8293,100.8293,100.7467,100.7467,800.0
2016-07-28 13:25:00,109.8,109.94,109.8,109.94,600.0,100.7192,100.8476,100.7192,100.8476,600.0
2016-07-28 13:30:00,109.85,109.85,109.79,109.83,2840.0,100.7651,100.7651,100.71,100.7467,2840.0
2016-07-28 13:35:00,109.8,109.8,109.77,109.77,1400.0,100.7192,100.7192,100.6917,100.6917,1400.0
2016-07-28 13:40:00,109.78,109.78,109.74,109.74,911.0,100.7009,100.7009,100.6642,100.6642,911.0
2016-07-28 13:45:00,109.76,109.81,109.75,109.75,1668.0,100.6825,100.7284,100.6733,100.6733,1668.0
2016-07-28 13:50:00,109.74,109.85,109.74,109.79,831.0,100.6642,100.7651,100.6642,100.71,831.0
2016-07-28 13:55:00,109.79,109.91,109.76,109.91,1752.0,100.71,100.8201,100.6825,100.8201,1752.0
2016-07-28 14:00:00,109.92,109.92,109.8,109.85,1600.0,100.8293,100.8293,100.7192,100.7651,1600.0
2016-07-28 14:05:00,109.83,109.91,109.82,109.9,1000.0,100.7467,100.8201,100.7376,100.8109,1000.0
2016-07-28 14:10:00,109.84,109.9,109.79,109.79,2376.0,100.7559,100.8109,100.71,100.71,2376.0
2016-07-28 14:15:00,109.84,109.89,109.8,109.89,3405.0,100.7559,100.8018,100.7192,100.8018,3405.0
2016-07-28 14:20:00,109.88,109.89,109.81,109.82,3014.0,100.7926,100.8018,100.7284,100.7376,3014.0
2016-07-28 14:25:00,109.86,109.9,109.83,109.9,1675.0,100.7742,100.8109,100.7467,100.8109,1675.0
2016-07-28 14:30:00,109.86,109.91,109.83,109.91,3400.0,100.7742,100.8201,100.7467,100.8201,3400.0
2016-07-28 14:35:00,109.91,109.98,109.9,109.97,4400.0,100.8201,100.8843,100.8109,100.8751,4400.0
2016-07-28 14:40:00,109.94,109.98,109.91,109.93,1900.0,100.8476,100.8843,100.8201,100.8385,1900.0
2016-07-28 14:45:00,109.95,109.98,109.94,109.95,1600.0,100.8568,100.8843,100.8476,100.8568,1600.0
2016-07-28 14:50:00,109.94,110.0,109.94,109.97,2144.0,100.8476,100.9027,100.8476,100.8751,2144.0
2016-07-28 14:55:00,109.96,109.96,109.92,109.95,1274.0,100.866,100.866,100.8293,100.8568,1274.0
2016-07-28 15:00:00,109.95,110.03,109.93,110.02,6790.0,100.8568,100.9302,100.8385,100.921,6790.0
2016-07-28 15:05:00,110.03,110.05,110.0,110.0,5717.0,100.9302,100.9485,100.9027,100.9027,5717.0
2016-07-28 15:10:00,109.98,110.01,109.94,110.01,3676.0,100.8843,100.9118,100.8476,100.9118,3676.0
2016-07-28 15:15:00,109.97,109.97,109.9,109.93,2300.0,100.8751,100.8751,100.8109,100.8385,2300.0
2016-07-28 15:20:00,109.94,110.04,109.94,110.03,4587.0,100.8476,100.9394,100.8476,100.9302,4587.0
2016-07-28 15:25:00,110.04,110.08,110.04,110.04,4302.0,100.9394,100.976,100.9394,100.9394,4302.0
2016-07-28 15:30:00,110.03,110.11,110.03,110.07,8250.0,100.9302,101.0036,100.9302,100.9669,8250.0
2016-07-28 15:35:00,110.07,110.13,110.06,110.12,3600.0,100.9669,101.0219,100.9577,101.0127,3600.0
2016-07-28 15:40:00,110.12,110.14,110.08,110.11,6934.0,101.0127,101.0311,100.976,101.0036,6934.0
2016-07-28 15:45:00,110.14,110.21,110.11,110.2,10586.0,101.0311,101.0953,101.0036,101.0861,10586.0
2016-07-28 15:50:00,110.16,110.21,110.12,110.12,13356.0,101.0494,101.0953,101.0127,101.0127,13356.0
2016-07-28 15:55:00,110.14,110.16,110.01,110.11,29853.0,101.0311,101.0494,100.9118,101.0036,29853.0
2016-07-29 09:30:00,110.49,110.5,110.23,110.34,45295.0,101.3521,101.3613,101.1136,101.2145,45295.0
2016-07-29 09:35:00,110.34,110.37,110.17,110.22,27766.0,101.2145,101.2421,101.0586,101.1045,27766.0
2016-07-29 09:40:00,110.23,110.36,110.21,110.33,13066.0,101.1136,101.2329,101.0953,101.2054,13066.0
2016-07-29 09:45:00,110.38,110.43,110.22,110.36,23296.0,101.2512,101.2971,101.1045,101.2329,23296.0
2016-07-29 09:50:00,110.38,110.45,110.22,110.24,21619.0,101.2512,101.3154,101.1045,101.1228,21619.0
2016-07-29 09:55:00,110.25,110.35,110.2,110.26,10620.0,101.132,101.2237,101.0861,101.1412,10620.0
2016-07-29 10:00:00,110.27,110.35,110.14,110.18,17118.0,101.1503,101.2237,101.0311,101.0678,17118.0
2016-07-29 10:05:00,110.16,110.28,110.13,110.27,9151.0,101.0494,101.1595,101.0219,101.1503,9151.0
2016-07-29 10:10:00,110.29,110.29,110.19,110.28,4725.0,101.1687,101.1687,101.077,101.1595,4725.0
2016-07-29 10:15:00,110.25,110.37,110.22,110.37,4200.0,101.132,101.2421,101.1045,101.2421,4200.0
2016-07-29 10:20:00,110.4,110.44,110.32,110.39,6704.0,101.2696,101.3063,101.1962,101.2604,6704.0
2016-07-29 10:25:00,110.36,110.42,110.32,110.36,39369.0,101.2329,101.2879,101.1962,101.2329,39369.0
2016-07-29 10:30:00,110.33,110.34,110.17,110.27,16745.0,101.2054,101.2145,101.0586,101.1503,16745.0
2016-07-29 10:35:00,110.3,110.39,110.26,110.29,26460.0,101.1779,101.2604,101.1412,101.1687,26460.0
2016-07-29 10:40:00,110.29,110.31,110.24,110.31,5736.0,101.1687,101.187,101.1228,101.187,5736.0
2016-07-29 10:45:00,110.32,110.42,110.32,110.4,6219.0,101.1962,101.2879,101.1962,101.2696,6219.0
2016-07-29 10:50:00,110.43,110.52,110.38,110.41,11582.0,101.2971,101.3797,101.2512,101.2788,11582.0
2016-07-29 10:55:00,110.52,110.67,110.49,110.62,4450.0,101.3797,101.5173,101.3521,101.4714,4450.0
2016-07-29 11:00:00,110.63,110.85,110.55,110.58,5321.0,101.4806,101.6824,101.4072,101.4347,5321.0
2016-07-29 11:05:00,110.56,110.56,110.48,110.51,1105.0,101.4164,101.4164,101.343,101.3705,1105.0
2016-07-29 11:10:00,110.47,110.52,110.41,110.41,8200.0,101.3338,101.3797,101.2788,101.2788,8200.0
2016-07-29 11:15:00,110.48,110.51,110.37,110.38,16793.0,101.343,101.3705,101.2421,101.2512,16793.0
2016-07-29 11:20:00,110.39,110.45,110.38,110.42,2300.0,101.2604,101.3154,101.2512,101.2879,2300.0
2016-07-29 11:25:00,110.41,110.45,110.3,110.3,4600.0,101.2788,101.3154,101.1779,101.1779,4600.0
2016-07-29 11:30:00,110.34,110.4,110.21,110.37,16710.0,101.2145,101.2696,101.0953,101.2421,16710.0
2016-07-29 11:35:00,110.38,110.58,110.38,110.5,8181.0,101.2512,101.4347,101.2512,101.3613,8181.0
2016-07-29 11:40:00,110.5,110.56,110.43,110.49,4280.0,101.3613,101.4164,101.2971,101.3521,4280.0
2016-07-29 11:45:00,110.46,110.49,110.4,110.48,4410.0,101.3246,101.3521,101.2696,101.343,4410.0
2016-07-29 11:50:00,110.47,110.49,110.37,110.37,2850.0,101.3338,101.3521,101.2421,101.2421,2850.0
2016-07-29 11:55:00,110.37,110.4,110.33,110.33,2970.0,101.2421,101.2696,101.2054,101.2054,2970.0
2016-07-29 12:00:00,110.34,110.43,110.33,110.4,3754.0,101.2145,101.2971,101.2054,101.2696,3754.0
2016-07-29 12:05:00,110.41,110.45,110.41,110.44,2200.0,101.2788,101.3154,101.2788,101.3063,2200.0
2016-07-29 12:10:00,110.46,110.48,110.42,110.46,3700.0,101.3246,101.343,101.2879,101.3246,3700.0
2016-07-29 12:15:00,110.47,110.48,110.34,110.34,3194.0,101.3338,101.343,101.2145,101.2145,3194.0
2016-07-29 12:20:00,110.33,110.34,110.25,110.27,2809.0,101.2054,101.2145,101.132,101.1503,2809.0
2016-07-29 12:25:00,110.24,110.26,110.23,110.24,4761.0,101.1228,101.1412,101.1136,101.1228,4761.0
2016-07-29 12:30:00,110.25,110.3,110.25,110.27,2900.0,101.132,101.1779,101.132,101.1503,2900.0
2016-07-29 12:35:00,110.25,110.26,110.12,110.12,3900.0,101.132,101.1412,101.0127,101.0127,3900.0
2016-07-29 12:40:00,110.11,110.12,110.01,110.03,5098.0,101.0036,101.0127,100.9118,100.9302,5098.0
2016-07-29 12:45:00,110.01,110.06,109.99,110.06,4927.0,100.9118,100.9577,100.8935,100.9577,4927.0
2016-07-29 12:50:00,110.06,110.07,110.02,110.04,3500.0,100.9577,100.9669,100.921,100.9394,3500.0
2016-07-29 12:55:00,110.04,110.06,110.0,110.03,8079.0,100.9394,100.9577,100.9027,100.9302,8079.0
2016-07-29 13:00:00,110.02,110.02,109.94,109.95,5195.0,100.921,100.921,100.8476,100.8568,5195.0
2016-07-29 13:05:00,109.92,109.94,109.86,109.93,4100.0,100.8293,100.8476,100.7742,100.8385,4100.0
2016-07-29 13:10:00,109.96,109.97,109.92,109.96,8421.0,100.866,100.8751,100.8293,100.866,8421.0
2016-07-29 13:15:00,109.94,109.96,109.87,109.88,6615.0,100.8476,100.866,100.7834,100.7926,6615.0
2016-07-29 13:20:00,109.86,109.87,109.73,109.75,33285.0,100.7742,100.7834,100.655,100.6733,33285.0
2016-07-29 13:25:00,109.75,109.76,109.71,109.74,15248.0,100.6733,100.6825,100.6366,100.6642,15248.0
2016-07-29 13:30:00,109.75,109.76,109.72,109.75,12861.0,100.6733,100.6825,100.6458,100.6733,12861.0
2016-07-29 13:35:00,109.75,109.75,109.73,109.73,5495.0,100.6733,100.6733,100.655,100.655,5495.0
2016-07-29 13:40:00,109.72,109.73,109.7,109.7,7652.0,100.6458,100.655,100.6275,100.6275,7652.0
2016-07-29 13:45:00,109.7,109.74,109.67,109.67,7352.0,100.6275,100.6642,100.6,100.6,7352.0
2016-07-29 13:50:00,109.67,109.72,109.61,109.65,14489.0,100.6,100.6458,100.5449,100.5816,14489.0
2016-07-29 13:55:00,109.66,109.7,109.65,109.65,8254.0,100.5908,100.6275,100.5816,100.5816,8254.0
2016-07-29 14:00:00,109.65,109.68,109.62,109.67,10475.0,100.5816,100.6091,100.5541,100.6,10475.0
2016-07-29 14:05:00,109.67,109.71,109.64,109.71,11029.0,100.6,100.6366,100.5724,100.6366,11029.0
2016-07-29 14:10:00,109.71,109.73,109.63,109.63,9561.0,100.6366,100.655,100.5633,100.5633,9561.0
2016-07-29 14:15:00,109.63,109.66,109.6,109.6,9300.0,100.5633,100.5908,100.5357,100.5357,9300.0
2016-07-29 14:20:00,109.58,109.64,109.57,109.64,17557.0,100.5174,100.5724,100.5082,100.5724,17557.0
2016-07-29 14:25:00,109.62,109.63,109.55,109.59,6570.0,100.5541,100.5633,100.4899,100.5266,6570.0
2016-07-29 14:30:00,109.57,109.65,109.56,109.62,9439.0,100.5082,100.5816,100.4991,100.5541,9439.0
2016-07-29 14:35:00,109.61,109.63,109.49,109.49,7580.0,100.5449,100.5633,100.4348,100.4348,7580.0
2016-07-29 14:40:00,109.49,109.54,109.47,109.47,8296.0,100.4348,100.4807,100.4165,100.4165,8296.0
2016-07-29 14:45:00,109.46,109.58,109.46,109.57,7740.0,100.4073,100.5174,100.4073,100.5082,7740.0
2016-07-29 14:50:00,109.56,109.56,109.51,109.51,11808.0,100.4991,100.4991,100.4532,100.4532,11808.0
2016-07-29 14:55:00,109.51,109.53,109.46,109.5,12504.0,100.4532,100.4715,100.4073,100.444,12504.0
2016-07-29 15:00:00,109.48,109.5,109.41,109.43,10835.0,100.4257,100.444,100.3615,100.3798,10835.0
2016-07-29 15:05:00,109.44,109.44,109.33,109.38,20322.0,100.389,100.389,100.2881,100.3339,20322.0
2016-07-29 15:10:00,109.39,109.42,109.34,109.38,12385.0,100.3431,100.3706,100.2972,100.3339,12385.0
2016-07-29 15:15:00,109.38,109.51,109.38,109.5,27005.0,100.3339,100.4532,100.3339,100.444,27005.0
2016-07-29 15:20:00,109.49,109.53,109.46,109.49,13359.0,100.4348,100.4715,100.4073,100.4348,13359.0
2016-07-29 15:25:00,109.47,109.5,109.42,109.42,21477.0,100.4165,100.444,100.3706,100.3706,21477.0
2016-07-29 15:30:00,109.41,109.47,109.31,109.41,13879.0,100.3615,100.4165,100.2697,100.3615,13879.0
2016-07-29 15:35:00,109.42,109.5,109.39,109.48,28700.0,100.3706,100.444,100.3431,100.4257,28700.0
2016-07-29 15:40:00,109.48,109.64,109.48,109.64,19931.0,100.4257,100.5724,100.4257,100.5724,19931.0
2016-07-29 15:45:00,109.64,109.83,109.64,109.75,38880.0,100.5724,100.7467,100.5724,100.6733,38880.0
2016-07-29 15:50:00,109.74,109.75,109.59,109.61,30353.0,100.6642,100.6733,100.5266,100.5449,30353.0
2016-07-29 15:55:00,109.6,109.75,109.53,109.68,89584.0,100.5357,100.6733,100.4715,100.6091,89584.0
2016-08-01 09:30:00,109.61,109.66,109.47,109.51,11392.0,100.5449,100.5908,100.4165,100.4532,11392.0
2016-08-01 09:35:00,109.47,109.54,109.31,109.34,7886.0,100.4165,100.4807,100.2697,100.2972,7886.0
2016-08-01 09:40:00,109.37,109.46,109.29,109.44,14184.0,100.3248,100.4073,100.2514,100.389,14184.0
2016-08-01 09:45:00,109.43,109.61,109.43,109.47,8557.0,100.3798,100.5449,100.3798,100.4165,8557.0
2016-08-01 09:50:00,109.5,109.57,109.48,109.56,7584.0,100.444,100.5082,100.4257,100.4991,7584.0
2016-08-01 09:55:00,109.55,109.71,109.51,109.71,7155.0,100.4899,100.6366,100.4532,100.6366,7155.0
2016-08-01 10:00:00,109.71,109.87,109.71,109.75,4950.0,100.6366,100.7834,100.6366,100.6733,4950.0
2016-08-01 10:05:00,109.75,109.94,109.74,109.9,7499.0,100.6733,100.8476,100.6642,100.8109,7499.0
2016-08-01 10:10:00,109.92,110.06,109.88,109.98,5450.0,100.8293,100.9577,100.7926,100.8843,5450.0
2016-08-01 10:15:00,109.97,110.15,109.97,110.11,4967.0,100.8751,101.0403,100.8751,101.0036,4967.0
2016-08-01 10:20:00,110.08,110.11,110.01,110.05,3689.0,100.976,101.0036,100.9118,100.9485,3689.0
2016-08-01 10:25:00,110.08,110.14,110.04,110.07,3842.0,100.976,101.0311,100.9394,100.9669,3842.0
2016-08-01 10:30:00,110.07,110.14,110.02,110.1,7835.0,100.9669,101.0311,100.921,100.9944,7835.0
2016-08-01 10:35:00,110.08,110.08,109.92,109.92,1000.0,100.976,100.976,100.8293,100.8293,1000.0
2016-08-01 10:40:00,109.94,109.94,109.87,109.89,2998.0,100.8476,100.8476,100.7834,100.8018,2998.0
2016-08-01 10:45:00,109.84,109.97,109.72,109.97,3200.0,100.7559,100.8751,100.6458,100.8751,3200.0
2016-08-01 10:50:00,110.01,110.01,109.94,109.96,1750.0,100.9118,100.9118,100.8476,100.866,1750.0
2016-08-01 10:55:00,109.92,109.94,109.89,109.89,3612.0,100.8293,100.8476,100.8018,100.8018,3612.0
2016-08-01 11:00:00,109.86,110.06,109.86,110.06,6087.0,100.7742,100.9577,100.7742,100.9577,6087.0
2016-08-01 11:05:00,109.96,110.09,109.96,110.05,2800.0,100.866,100.9852,100.866,100.9485,2800.0
2016-08-01 11:10:00,110.04,110.13,109.9,109.9,4265.0,100.9394,101.0219,100.8109,100.8109,4265.0
2016-08-01 11:15:00,109.86,109.88,109.81,109.88,3940.0,100.7742,100.7926,100.7284,100.7926,3940.0
2016-08-01 11:20:00,109.92,109.99,109.92,109.93,1700.0,100.8293,100.8935,100.8293,100.8385,1700.0
2016-08-01 11:25:00,109.98,110.01,109.78,109.78,6411.0,100.8843,100.9118,100.7009,100.7009,6411.0
2016-08-01 11:30:00,109.81,109.89,109.65,109.66,5995.0,100.7284,100.8018,100.5816,100.5908,5995.0
2016-08-01 11:35:00,109.67,109.9,109.67,109.74,2349.0,100.6,100.8109,100.6,100.6642,2349.0
2016-08-01 11:40:00,109.68,109.86,109.68,109.86,1500.0,100.6091,100.7742,100.6091,100.7742,1500.0
2016-08-01 11:45:00,109.81,109.87,109.8,109.8,1836.0,100.7284,100.7834,100.7192,100.7192,1836.0
2016-08-01 11:50:00,109.79,109.79,109.67,109.67,1500.0,100.71,100.71,100.6,100.6,1500.0
2016-08-01 11:55:00,109.76,109.76,109.66,109.66,690.0,100.6825,100.6825,100.5908,100.5908,690.0
2016-08-01 12:00:00,109.68,109.71,109.68,109.68,800.0,100.6091,100.6366,100.6091,100.6091,800.0
2016-08-01 12:05:00,109.69,109.69,109.6,109.64,3844.0,100.6183,100.6183,100.5357,100.5724,3844.0
2016-08-01 12:10:00,109.65,109.65,109.45,109.49,6871.0,100.5816,100.5816,100.3982,100.4348,6871.0
2016-08-01 12:15:00,109.48,109.54,109.47,109.52,5308.0,100.4257,100.4807,100.4165,100.4624,5308.0
2016-08-01 12:20:00,109.52,109.52,109.41,109.42,6960.0,100.4624,100.4624,100.3615,100.3706,6960.0
2016-08-01 12:25:00,109.33,109.49,109.31,109.49,2570.0,100.2881,100.4348,100.2697,100.4348,2570.0
2016-08-01 12:30:00,109.54,109.54,109.4,109.43,3800.0,100.4807,100.4807,100.3523,100.3798,3800.0
2016-08-01 12:35:00,109.42,109.45,109.42,109.43,1013.0,100.3706,100.3982,100.3706,100.3798,1013.0
2016-08-01 12:40:00,109.43,109.43,109.42,109.42,800.0,100.3798,100.3798,100.3706,100.3706,800.0
2016-08-01 12:45:00,109.4,109.43,109.36,109.41,2844.0,100.3523,100.3798,100.3156,100.3615,2844.0
2016-08-01 12:50:00,109.42,109.43,109.38,109.43,3386.0,100.3706,100.3798,100.3339,100.3798,3386.0
2016-08-01 12:55:00,109.42,109.43,109.4,109.43,2200.0,100.3706,100.3798,100.3523,100.3798,2200.0
2016-08-01 13:00:00,109.47,109.47,109.44,109.44,1400.0,100.4165,100.4165,100.389,100.389,1400.0
2016-08-01 13:05:00,109.41,109.49,109.41,109.46,645.0,100.3615,100.4348,100.3615,100.4073,645.0
2016-08-01 13:10:00,109.51,109.63,109.51,109.63,4063.0,100.4532,100.5633,100.4532,100.5633,4063.0
2016-08-01 13:15:00,109.64,109.69,109.6,109.6,1549.0,100.5724,100.6183,100.5357,100.5357,1549.0
2016-08-01 13:20:00,109.62,109.66,109.62,109.63,500.0,100.5541,100.5908,100.5541,100.5633,500.0
2016-08-01 13:25:00,109.63,109.64,109.61,109.64,600.0,100.5633,100.5724,100.5449,100.5724,600.0
2016-08-01 13:30:00,109.62,109.64,109.57,109.64,2018.0,100.5541,100.5724,100.5082,100.5724,2018.0
2016-08-01 13:35:00,109.67,109.67,109.63,109.63,418.0,100.6,100.6,100.5633,100.5633,418.0
2016-08-01 13:40:00,109.65,109.67,109.59,109.61,4701.0,100.5816,100.6,100.5266,100.5449,4701.0
2016-08-01 13:45:00,109.63,109.63,109.44,109.47,8588.0,100.5633,100.5633,100.389,100.4165,8588.0
2016-08-01 13:50:00,109.43,109.47,109.41,109.43,1300.0,100.3798,100.4165,100.3615,100.3798,1300.0
2016-08-01 13:55:00,109.48,109.68,109.46,109.68,1100.0,100.4257,100.6091,100.4073,100.6091,1100.0
2016-08-01 14:00:00,109.64,109.69,109.64,109.67,1600.0,100.5724,100.6183,100.5724,100.6,1600.0
2016-08-01 14:05:00,109.7,109.77,109.64,109.64,1418.0,100.6275,100.6917,100.5724,100.5724,1418.0
2016-08-01 14:10:00,109.63,109.68,109.61,109.68,3959.0,100.5633,100.6091,100.5449,100.6091,3959.0
2016-08-01 14:15:00,109.68,109.74,109.68,109.73,1475.0,100.6091,100.6642,100.6091,100.655,1475.0
2016-08-01 14:20:00,109.74,109.74,109.69,109.69,4302.0,100.6642,100.6642,100.6183,100.6183,4302.0
2016-08-01 14:25:00,109.7,109.7,109.56,109.56,3200.0,100.6275,100.6275,100.4991,100.4991,3200.0
2016-08-01 14:30:00,109.57,109.63,109.57,109.58,2918.0,100.5082,100.5633,100.5082,100.5174,2918.0
2016-08-01 14:35:00,109.53,109.62,109.53,109.62,600.0,100.4715,100.5541,100.4715,100.5541,600.0
2016-08-01 14:40:00,109.64,109.67,109.6,109.65,2900.0,100.5724,100.6,100.5357,100.5816,2900.0
2016-08-01 14:45:00,109.67,109.78,109.67,109.78,1800.0,100.6,100.7009,100.6,100.7009,1800.0
2016-08-01 14:50:00,109.78,109.79,109.71,109.73,2600.0,100.7009,100.71,100.6366,100.655,2600.0
2016-08-01 14:55:00,109.73,109.79,109.71,109.78,3905.0,100.655,100.71,100.6366,100.7009,3905.0
2016-08-01 15:00:00,109.79,109.81,109.79,109.79,1195.0,100.71,100.7284,100.71,100.71,1195.0
2016-08-01 15:05:00,109.79,109.82,109.63,109.63,6297.0,100.71,100.7376,100.5633,100.5633,6297.0
2016-08-01 15:10:00,109.57,109.68,109.57,109.58,6318.0,100.5082,100.6091,100.5082,100.5174,6318.0
2016-08-01 15:15:00,109.55,109.59,109.48,109.48,4760.0,100.4899,100.5266,100.4257,100.4257,4760.0
2016-08-01 15:20:00,109.49,109.54,109.42,109.54,2500.0,100.4348,100.4807,100.3706,100.4807,2500.0
2016-08-01 15:25:00,109.51,109.61,109.5,109.5,4100.0,100.4532,100.5449,100.444,100.444,4100.0
2016-08-01 15:30:00,109.53,109.63,109.53,109.59,3100.0,100.4715,100.5633,100.4715,100.5266,3100.0
2016-08-01 15:35:00,109.59,109.63,109.51,109.63,6831.0,100.5266,100.5633,100.4532,100.5633,6831.0
2016-08-01 15:40:00,109.63,109.64,109.58,109.59,7312.0,100.5633,100.5724,100.5174,100.5266,7312.0
2016-08-01 15:45:00,109.6,109.71,109.6,109.68,3400.0,100.5357,100.6366,100.5357,100.6091,3400.0
2016-08-01 15:50:00,109.69,109.72,109.57,109.65,14703.0,100.6183,100.6458,100.5082,100.5816,14703.0
2016-08-01 15:55:00,109.67,109.76,109.63,109.69,21242.0,100.6,100.6825,100.5633,100.6183,21242.0
2016-08-02 09:30:00,109.57,109.57,109.35,109.41,12512.0,100.5082,100.5082,100.3064,100.3615,12512.0
2016-08-02 09:35:00,109.46,109.47,109.3,109.34,10949.0,100.4073,100.4165,100.2606,100.2972,10949.0
2016-08-02 09:40:00,109.31,109.49,109.31,109.46,6329.0,100.2697,100.4348,100.2697,100.4073,6329.0
2016-08-02 09:45:00,109.5,109.58,109.42,109.49,5877.0,100.444,100.5174,100.3706,100.4348,5877.0
2016-08-02 09:50:00,109.5,109.51,109.37,109.37,950.0,100.444,100.4532,100.3248,100.3248,950.0
2016-08-02 09:55:00,109.45,109.51,109.36,109.51,2500.0,100.3982,100.4532,100.3156,100.4532,2500.0
2016-08-02 10:00:00,109.52,109.53,109.39,109.45,2308.0,100.4624,100.4715,100.3431,100.3982,2308.0
2016-08-02 10:05:00,109.48,109.48,109.35,109.35,810.0,100.4257,100.4257,100.3064,100.3064,810.0
2016-08-02 10:10:00,109.37,109.4,109.32,109.36,3127.0,100.3248,100.3523,100.2789,100.3156,3127.0
2016-08-02 10:15:00,109.44,109.52,109.37,109.52,3192.0,100.389,100.4624,100.3248,100.4624,3192.0
2016-08-02 10:20:00,109.55,109.58,109.37,109.41,4073.0,100.4899,100.5174,100.3248,100.3615,4073.0
2016-08-02 10:25:00,109.42,109.42,109.38,109.41,700.0,100.3706,100.3706,100.3339,100.3615,700.0
2016-08-02 10:30:00,109.37,109.38,109.32,109.32,1600.0,100.3248,100.3339,100.2789,100.2789,1600.0
2016-08-02 10:35:00,109.3,109.45,109.3,109.31,4033.0,100.2606,100.3982,100.2606,100.2697,4033.0
2016-08-02 10:40:00,109.26,109.28,109.24,109.28,970.0,100.2239,100.2422,100.2055,100.2422,970.0
2016-08-02 10:45:00,109.15,109.29,109.15,109.26,3978.0,100.123,100.2514,100.123,100.2239,3978.0
2016-08-02 10:50:00,109.25,109.29,109.1,109.18,22766.0,100.2147,100.2514,100.0771,100.1505,22766.0
2016-08-02 10:55:00,109.21,109.27,109.17,109.17,1511.0,100.178,100.233,100.1413,100.1413,1511.0
2016-08-02 11:00:00,109.23,109.32,109.22,109.26,900.0,100.1963,100.2789,100.1872,100.2239,900.0
2016-08-02 11:05:00,109.29,109.31,109.24,109.31,4138.0,100.2514,100.2697,100.2055,100.2697,4138.0
2016-08-02 11:10:00,109.29,109.36,109.29,109.36,500.0,100.2514,100.3156,100.2514,100.3156,500.0
2016-08-02 11:15:00,109.4,109.46,109.36,109.36,3676.0,100.3523,100.4073,100.3156,100.3156,3676.0
2016-08-02 11:20:00,109.38,109.59,109.38,109.51,3800.0,100.3339,100.5266,100.3339,100.4532,3800.0
2016-08-02 11:25:00,109.36,109.44,109.36,109.4,3697.0,100.3156,100.389,100.3156,100.3523,3697.0
2016-08-02 11:30:00,109.38,109.38,109.27,109.32,500.0,100.3339,100.3339,100.233,100.2789,500.0
2016-08-02 11:35:00,109.28,109.31,109.26,109.27,1200.0,100.2422,100.2697,100.2239,100.233,1200.0
2016-08-02 11:40:00,109.3,109.31,109.23,109.24,1400.0,100.2606,100.2697,100.1963,100.2055,1400.0
2016-08-02 11:45:00,109.28,109.41,109.27,109.4,9000.0,100.2422,100.3615,100.233,100.3523,9000.0
2016-08-02 11:50:00,109.47,109.48,109.47,109.48,200.0,100.4165,100.4257,100.4165,100.4257,200.0
2016-08-02 11:55:00,109.43,109.43,109.36,109.39,7547.0,100.3798,100.3798,100.3156,100.3431,7547.0
2016-08-02 12:00:00,109.39,109.39,109.3,109.32,2700.0,100.3431,100.3431,100.2606,100.2789,2700.0
2016-08-02 12:05:00,109.3,109.3,109.2,109.24,763.0,100.2606,100.2606,100.1688,100.2055,763.0
2016-08-02 12:10:00,109.25,109.28,109.23,109.25,1000.0,100.2147,100.2422,100.1963,100.2147,1000.0
2016-08-02 12:15:00,109.23,109.23,109.17,109.17,1129.0,100.1963,100.1963,100.1413,100.1413,1129.0
2016-08-02 12:20:00,109.13,109.13,109.04,109.04,900.0,100.1046,100.1046,100.0221,100.0221,900.0
2016-08-02 12:25:00,109.06,109.1,109.01,109.09,3500.0,100.0404,100.0771,99.9945,100.0679,3500.0
2016-08-02 12:30:00,109.11,109.13,109.07,109.1,2230.0,100.0863,100.1046,100.0496,100.0771,2230.0
2016-08-02 12:35:00,109.11,109.14,109.09,109.09,1590.0,100.0863,100.1138,100.0679,100.0679,1590.0
2016-08-02 12:40:00,109.15,109.2,109.13,109.2,2700.0,100.123,100.1688,100.1046,100.1688,2700.0
2016-08-02 12:45:00,109.24,109.31,109.2,109.31,1347.0,100.2055,100.2697,100.1688,100.2697,1347.0
2016-08-02 12:50:00,109.3,109.31,109.24,109.24,1200.0,100.2606,100.2697,100.2055,100.2055,1200.0
2016-08-02 12:55:00,109.19,109.19,109.0,109.0,1600.0,100.1597,100.1597,99.9854,99.9854,1600.0
2016-08-02 13:00:00,109.06,109.07,108.99,108.99,1850.0,100.0404,100.0496,99.9762,99.9762,1850.0
2016-08-02 13:05:00,109.0,109.02,108.77,108.83,1709.0,99.9854,100.0037,99.7744,99.8294,1709.0
2016-08-02 13:10:00,108.86,108.9,108.82,108.85,2264.0,99.8569,99.8936,99.8203,99.8478,2264.0
2016-08-02 13:15:00,108.9,108.94,108.9,108.93,1797.0,99.8936,99.9303,99.8936,99.9212,1797.0
2016-08-02 13:20:00,108.94,109.03,108.94,109.03,1900.0,99.9303,100.0129,99.9303,100.0129,1900.0
2016-08-02 13:25:00,109.06,109.16,109.05,109.16,2528.0,100.0404,100.1321,100.0312,100.1321,2528.0
2016-08-02 13:30:00,109.19,109.2,109.17,109.19,1095.0,100.1597,100.1688,100.1413,100.1597,1095.0
2016-08-02 13:35:00,109.19,109.24,109.18,109.24,9777.0,100.1597,100.2055,100.1505,100.2055,9777.0
2016-08-02 13:40:00,109.23,109.26,109.15,109.23,4319.0,100.1963,100.2239,100.123,100.1963,4319.0
2016-08-02 13:45:00,109.26,109.37,109.26,109.36,1795.0,100.2239,100.3248,100.2239,100.3156,1795.0
2016-08-02 13:50:00,109.35,109.39,109.31,109.38,4685.0,100.3064,100.3431,100.2697,100.3339,4685.0
2016-08-02 13:55:00,109.38,109.4,109.3,109.3,9562.0,100.3339,100.3523,100.2606,100.2606,9562.0
2016-08-02 14:00:00,109.32,109.32,109.3,109.3,300.0,100.2789,100.2789,100.2606,100.2606,300.0
2016-08-02 14:05:00,109.26,109.44,109.26,109.44,1700.0,100.2239,100.389,100.2239,100.389,1700.0
2016-08-02 14:10:00,109.43,109.43,109.29,109.39,1233.0,100.3798,100.3798,100.2514,100.3431,1233.0
2016-08-02 14:15:00,109.39,109.42,109.39,109.4,1870.0,100.3431,100.3706,100.3431,100.3523,1870.0
2016-08-02 14:20:00,109.42,109.48,109.41,109.48,2400.0,100.3706,100.4257,100.3615,100.4257,2400.0
2016-08-02 14:25:00,109.46,109.53,109.46,109.46,1330.0,100.4073,100.4715,100.4073,100.4073,1330.0
2016-08-02 14:30:00,109.46,109.46,109.41,109.42,800.0,100.4073,100.4073,100.3615,100.3706,800.0
2016-08-02 14:35:00,109.42,109.43,109.38,109.39,1904.0,100.3706,100.3798,100.3339,100.3431,1904.0
2016-08-02 14:40:00,109.31,109.44,109.31,109.41,3083.0,100.2697,100.389,100.2697,100.3615,3083.0
2016-08-02 14:45:00,109.41,109.47,109.35,109.43,8900.0,100.3615,100.4165,100.3064,100.3798,8900.0
2016-08-02 14:50:00,109.42,109.43,109.31,109.34,1800.0,100.3706,100.3798,100.2697,100.2972,1800.0
2016-08-02 14:55:00,109.3,109.4,109.27,109.38,3562.0,100.2606,100.3523,100.233,100.3339,3562.0
2016-08-02 15:00:00,109.38,109.43,109.36,109.41,2600.0,100.3339,100.3798,100.3156,100.3615,2600.0
2016-08-02 15:05:00,109.35,109.36,109.34,109.35,900.0,100.3064,100.3156,100.2972,100.3064,900.0
2016-08-02 15:10:00,109.36,109.36,109.29,109.29,500.0,100.3156,100.3156,100.2514,100.2514,500.0
2016-08-02 15:15:00,109.29,109.35,109.29,109.35,1550.0,100.2514,100.3064,100.2514,100.3064,1550.0
2016-08-02 15:20:00,109.33,109.42,109.33,109.42,1000.0,100.2881,100.3706,100.2881,100.3706,1000.0
2016-08-02 15:25:00,109.41,109.44,109.35,109.35,2570.0,100.3615,100.389,100.3064,100.3064,2570.0
2016-08-02 15:30:00,109.39,109.43,109.37,109.43,3200.0,100.3431,100.3798,100.3248,100.3798,3200.0
2016-08-02 15:35:00,109.45,109.46,109.4,109.46,900.0,100.3982,100.4073,100.3523,100.4073,900.0
2016-08-02 15:40:00,109.48,109.48,109.32,109.43,4500.0,100.4257,100.4257,100.2789,100.3798,4500.0
2016-08-02 15:45:00,109.45,109.52,109.41,109.45,3819.0,100.3982,100.4624,100.3615,100.3982,3819.0
2016-08-02 15:50:00,109.43,109.5,109.4,109.4,3800.0,100.3798,100.444,100.3523,100.3523,3800.0
2016-08-02 15:55:00,109.42,109.44,109.32,109.37,8727.0,100.3706,100.389,100.2789,100.3248,8727.0
2016-08-03 09:30:00,107.95,108.05,107.89,107.92,25344.0,99.0222,99.1139,98.9672,98.9947,25344.0
2016-08-03 09:35:00,107.92,108.21,107.91,108.2,14586.0,98.9947,99.2607,98.9855,99.2515,14586.0
2016-08-03 09:40:00,108.24,108.32,108.19,108.32,10678.0,99.2882,99.3616,99.2424,99.3616,10678.0
2016-08-03 09:45:00,108.37,108.4,108.23,108.24,4704.0,99.4075,99.435,99.279,99.2882,4704.0
2016-08-03 09:50:00,108.23,108.37,108.23,108.37,13000.0,99.279,99.4075,99.279,99.4075,13000.0
2016-08-03 09:55:00,108.36,108.46,108.36,108.38,1678.0,99.3983,99.49,99.3983,99.4166,1678.0
2016-08-03 10:00:00,108.41,108.48,108.39,108.48,1150.0,99.4442,99.5084,99.4258,99.5084,1150.0
2016-08-03 10:05:00,108.56,108.61,108.52,108.6,1868.0,99.5818,99.6276,99.5451,99.6184,1868.0
2016-08-03 10:10:00,108.56,108.69,108.56,108.69,10196.0,99.5818,99.701,99.5818,99.701,10196.0
2016-08-03 10:15:00,108.68,108.75,108.63,108.69,2185.0,99.6918,99.756,99.646,99.701,2185.0
2016-08-03 10:20:00,108.7,108.7,108.67,108.67,200.0,99.7102,99.7102,99.6827,99.6827,200.0
2016-08-03 10:25:00,108.61,108.65,108.61,108.65,600.0,99.6276,99.6643,99.6276,99.6643,600.0
2016-08-03 10:30:00,108.62,108.69,108.49,108.69,2832.0,99.6368,99.701,99.5175,99.701,2832.0
2016-08-03 10:35:00,108.62,108.65,108.61,108.65,500.0,99.6368,99.6643,99.6276,99.6643,500.0
2016-08-03 10:40:00,108.63,108.7,108.63,108.64,1750.0,99.646,99.7102,99.646,99.6551,1750.0
2016-08-03 10:45:00,108.63,108.63,108.51,108.58,2400.0,99.646,99.646,99.5359,99.6001,2400.0
2016-08-03 10:50:00,108.57,108.62,108.53,108.53,1706.0,99.5909,99.6368,99.5542,99.5542,1706.0
2016-08-03 10:55:00,108.61,108.61,108.55,108.55,400.0,99.6276,99.6276,99.5726,99.5726,400.0
2016-08-03 11:00:00,108.54,108.6,108.5,108.6,1446.0,99.5634,99.6184,99.5267,99.6184,1446.0
2016-08-03 11:05:00,108.61,108.65,108.52,108.54,2300.0,99.6276,99.6643,99.5451,99.5634,2300.0
2016-08-03 11:10:00,108.51,108.59,108.5,108.59,800.0,99.5359,99.6093,99.5267,99.6093,800.0
2016-08-03 11:15:00,108.63,108.66,108.62,108.66,900.0,99.646,99.6735,99.6368,99.6735,900.0
2016-08-03 11:20:00,108.62,108.74,108.62,108.67,900.0,99.6368,99.7469,99.6368,99.6827,900.0
2016-08-03 11:25:00,108.67,108.68,108.57,108.64,4157.0,99.6827,99.6918,99.5909,99.6551,4157.0
2016-08-03 11:30:00,108.61,108.68,108.61,108.63,1519.0,99.6276,99.6918,99.6276,99.646,1519.0
2016-08-03 11:35:00,108.55,108.55,108.55,108.55,100.0,99.5726,99.5726,99.5726,99.5726,100.0
2016-08-03 11:40:00,108.57,108.61,108.53,108.53,700.0,99.5909,99.6276,99.5542,99.5542,700.0
2016-08-03 11:45:00,108.54,108.56,108.51,108.51,800.0,99.5634,99.5818,99.5359,99.5359,800.0
2016-08-03 11:50:00,108.54,108.56,108.54,108.56,1000.0,99.5634,99.5818,99.5634,99.5818,1000.0
2016-08-03 11:55:00,108.59,108.6,108.59,108.6,400.0,99.6093,99.6184,99.6093,99.6184,400.0
2016-08-03 12:00:00,108.58,108.6,108.57,108.6,800.0,99.6001,99.6184,99.5909,99.6184,800.0
2016-08-03 12:05:00,108.57,108.58,108.57,108.57,156.0,99.5909,99.6001,99.5909,99.5909,156.0
2016-08-03 12:10:00,108.59,108.6,108.59,108.6,400.0,99.6093,99.6184,99.6093,99.6184,400.0
2016-08-03 12:15:00,108.6,108.6,108.6,108.6,100.0,99.6184,99.6184,99.6184,99.6184,100.0
2016-08-03 12:20:00,108.51,108.56,108.51,108.55,400.0,99.5359,99.5818,99.5359,99.5726,400.0
2016-08-03 12:25:00,108.55,108.55,108.55,108.55,0.0,99.5726,99.5726,99.5726,99.5726,0.0
2016-08-03 12:30:00,108.48,108.48,108.47,108.47,200.0,99.5084,99.5084,99.4992,99.4992,200.0
2016-08-03 12:35:00,108.51,108.57,108.48,108.53,1400.0,99.5359,99.5909,99.5084,99.5542,1400.0
2016-08-03 12:40:00,108.55,108.56,108.55,108.56,400.0,99.5726,99.5818,99.5726,99.5818,400.0
2016-08-03 12:45:00,108.6,108.6,108.56,108.56,400.0,99.6184,99.6184,99.5818,99.5818,400.0
2016-08-03 12:50:00,108.57,108.57,108.55,108.55,900.0,99.5909,99.5909,99.5726,99.5726,900.0
2016-08-03 12:55:00,108.54,108.54,108.52,108.52,400.0,99.5634,99.5634,99.5451,99.5451,400.0
2016-08-03 13:00:00,108.55,108.57,108.55,108.57,600.0,99.5726,99.5909,99.5726,99.5909,600.0
2016-08-03 13:05:00,108.61,108.61,108.61,108.61,100.0,99.6276,99.6276,99.6276,99.6276,100.0
2016-08-03 13:10:00,108.56,108.62,108.56,108.62,400.0,99.5818,99.6368,99.5818,99.6368,400.0
2016-08-03 13:15:00,108.6,108.62,108.57,108.62,1000.0,99.6184,99.6368,99.5909,99.6368,1000.0
2016-08-03 13:20:00,108.59,108.64,108.59,108.64,200.0,99.6093,99.6551,99.6093,99.6551,200.0
2016-08-03 13:25:00,108.59,108.6,108.59,108.59,500.0,99.6093,99.6184,99.6093,99.6093,500.0
2016-08-03 13:30:00,108.57,108.62,108.46,108.49,8319.0,99.5909,99.6368,99.49,99.5175,8319.0
2016-08-03 13:35:00,108.53,108.56,108.51,108.51,1000.0,99.5542,99.5818,99.5359,99.5359,1000.0
2016-08-03 13:40:00,108.51,108.51,108.51,108.51,100.0,99.5359,99.5359,99.5359,99.5359,100.0
2016-08-03 13:45:00,108.49,108.49,108.41,108.47,2900.0,99.5175,99.5175,99.4442,99.4992,2900.0
2016-08-03 13:50:00,108.45,108.45,108.33,108.33,2500.0,99.4809,99.4809,99.3708,99.3708,2500.0
2016-08-03 13:55:00,108.34,108.39,108.31,108.39,1300.0,99.38,99.4258,99.3524,99.4258,1300.0
2016-08-03 14:00:00,108.35,108.38,108.35,108.35,1200.0,99.3891,99.4166,99.3891,99.3891,1200.0
2016-08-03 14:05:00,108.36,108.36,108.31,108.34,3488.0,99.3983,99.3983,99.3524,99.38,3488.0
2016-08-03 14:10:00,108.34,108.36,108.3,108.3,4200.0,99.38,99.3983,99.3433,99.3433,4200.0
2016-08-03 14:15:00,108.3,108.36,108.27,108.3,4491.0,99.3433,99.3983,99.3157,99.3433,4491.0
2016-08-03 14:20:00,108.31,108.33,108.27,108.28,3625.0,99.3524,99.3708,99.3157,99.3249,3625.0
2016-08-03 14:25:00,108.29,108.32,108.24,108.24,3480.0,99.3341,99.3616,99.2882,99.2882,3480.0
2016-08-03 14:30:00,108.25,108.29,108.24,108.29,1051.0,99.2974,99.3341,99.2882,99.3341,1051.0
2016-08-03 14:35:00,108.3,108.31,108.25,108.25,2100.0,99.3433,99.3524,99.2974,99.2974,2100.0
2016-08-03 14:40:00,108.23,108.27,108.23,108.26,236.0,99.279,99.3157,99.279,99.3066,236.0
2016-08-03 14:45:00,108.3,108.3,108.24,108.25,1154.0,99.3433,99.3433,99.2882,99.2974,1154.0
2016-08-03 14:50:00,108.28,108.34,108.28,108.28,3883.0,99.3249,99.38,99.3249,99.3249,3883.0
2016-08-03 14:55:00,108.32,108.32,108.29,108.3,1700.0,99.3616,99.3616,99.3341,99.3433,1700.0
2016-08-03 15:00:00,108.3,108.32,108.27,108.31,4578.0,99.3433,99.3616,99.3157,99.3524,4578.0
2016-08-03 15:05:00,108.32,108.33,108.28,108.31,3094.0,99.3616,99.3708,99.3249,99.3524,3094.0
2016-08-03 15:10:00,108.31,108.38,108.28,108.38,4042.0,99.3524,99.4166,99.3249,99.4166,4042.0
2016-08-03 15:15:00,108.43,108.44,108.41,108.41,3400.0,99.4625,99.4717,99.4442,99.4442,3400.0
2016-08-03 15:20:00,108.41,108.43,108.34,108.42,4112.0,99.4442,99.4625,99.38,99.4533,4112.0
2016-08-03 15:25:00,108.43,108.48,108.32,108.32,5950.0,99.4625,99.5084,99.3616,99.3616,5950.0
2016-08-03 15:30:00,108.32,108.39,108.29,108.39,11051.0,99.3616,99.4258,99.3341,99.4258,11051.0
2016-08-03 15:35:00,108.38,108.4,108.29,108.34,8302.0,99.4166,99.435,99.3341,99.38,8302.0
2016-08-03 15:40:00,108.34,108.35,108.23,108.26,9794.0,99.38,99.3891,99.279,99.3066,9794.0
2016-08-03 15:45:00,108.26,108.33,108.25,108.28,9444.0,99.3066,99.3708,99.2974,99.3249,9444.0
2016-08-03 15:50:00,108.31,108.36,108.28,108.31,14702.0,99.3524,99.3983,99.3249,99.3524,14702.0
2016-08-03 15:55:00,108.34,108.46,108.32,108.45,19172.0,99.38,99.49,99.3616,99.4809,19172.0
2016-08-04 09:30:00,109.7,109.72,109.54,109.71,27500.0,100.6275,100.6458,100.4807,100.6366,27500.0
2016-08-04 09:35:00,109.75,109.94,109.72,109.82,12470.0,100.6733,100.8476,100.6458,100.7376,12470.0
2016-08-04 09:40:00,109.9,109.93,109.8,109.8,5751.0,100.8109,100.8385,100.7192,100.7192,5751.0
2016-08-04 09:45:00,109.8,109.87,109.74,109.86,10184.0,100.7192,100.7834,100.6642,100.7742,10184.0
2016-08-04 09:50:00,109.89,110.06,109.89,109.97,10479.0,100.8018,100.9577,100.8018,100.8751,10479.0
2016-08-04 09:55:00,109.99,109.99,109.8,109.81,4855.0,100.8935,100.8935,100.7192,100.7284,4855.0
2016-08-04 10:00:00,109.78,109.95,109.77,109.92,7782.0,100.7009,100.8568,100.6917,100.8293,7782.0
2016-08-04 10:05:00,109.88,109.88,109.71,109.8,5677.0,100.7926,100.7926,100.6366,100.7192,5677.0
2016-08-04 10:10:00,109.81,109.82,109.75,109.78,14179.0,100.7284,100.7376,100.6733,100.7009,14179.0
2016-08-04 10:15:00,109.78,109.79,109.69,109.78,4354.0,100.7009,100.71,100.6183,100.7009,4354.0
2016-08-04 10:20:00,109.79,109.79,109.73,109.77,1600.0,100.71,100.71,100.655,100.6917,1600.0
2016-08-04 10:25:00,109.77,109.87,109.76,109.87,3213.0,100.6917,100.7834,100.6825,100.7834,3213.0
2016-08-04 10:30:00,109.85,109.91,109.85,109.87,1691.0,100.7651,100.8201,100.7651,100.7834,1691.0
2016-08-04 10:35:00,109.91,110.03,109.91,110.0,3450.0,100.8201,100.9302,100.8201,100.9027,3450.0
2016-08-04 10:40:00,110.02,110.03,109.97,110.03,1140.0,100.921,100.9302,100.8751,100.9302,1140.0
2016-08-04 10:45:00,110.12,110.13,109.98,109.99,1182.0,101.0127,101.0219,100.8843,100.8935,1182.0
2016-08-04 10:50:00,110.05,110.14,110.01,110.01,1700.0,100.9485,101.0311,100.9118,100.9118,1700.0
2016-08-04 10:55:00,110.03,110.12,110.01,110.12,2455.0,100.9302,101.0127,100.9118,101.0127,2455.0
2016-08-04 11:00:00,110.17,110.17,110.09,110.09,2839.0,101.0586,101.0586,100.9852,100.9852,2839.0
2016-08-04 11:05:00,110.08,110.17,110.08,110.1,4500.0,100.976,101.0586,100.976,100.9944,4500.0
2016-08-04 11:10:00,110.11,110.15,110.07,110.07,1649.0,101.0036,101.0403,100.9669,100.9669,1649.0
2016-08-04 11:15:00,110.08,110.13,110.06,110.12,2300.0,100.976,101.0219,100.9577,101.0127,2300.0
2016-08-04 11:20:00,110.15,110.15,110.09,110.09,1572.0,101.0403,101.0403,100.9852,100.9852,1572.0
2016-08-04 11:25:00,110.05,110.05,109.92,109.97,8524.0,100.9485,100.9485,100.8293,100.8751,8524.0
2016-08-04 11:30:00,110.02,110.08,110.02,110.08,1511.0,100.921,100.976,100.921,100.976,1511.0
2016-08-04 11:35:00,110.07,110.07,110.07,110.07,100.0,100.9669,100.9669,100.9669,100.9669,100.0
2016-08-04 11:40:00,110.06,110.06,110.05,110.05,200.0,100.9577,100.9577,100.9485,100.9485,200.0
2016-08-04 11:45:00,110.05,110.05,110.05,110.05,0.0,100.9485,100.9485,100.9485,100.9485,0.0
2016-08-04 11:50:00,110.07,110.09,110.06,110.09,600.0,100.9669,100.9852,100.9577,100.9852,600.0
2016-08-04 11:55:00,110.06,110.08,110.06,110.08,200.0,100.9577,100.976,100.9577,100.976,200.0
2016-08-04 12:00:00,110.12,110.15,110.09,110.12,1176.0,101.0127,101.0403,100.9852,101.0127,1176.0
2016-08-04 12:05:00,110.14,110.23,110.14,110.18,1000.0,101.0311,101.1136,101.0311,101.0678,1000.0
2016-08-04 12:10:00,110.15,110.16,110.11,110.15,700.0,101.0403,101.0494,101.0036,101.0403,700.0
2016-08-04 12:15:00,110.12,110.12,110.04,110.06,862.0,101.0127,101.0127,100.9394,100.9577,862.0
2016-08-04 12:20:00,110.0,110.1,110.0,110.1,808.0,100.9027,100.9944,100.9027,100.9944,808.0
2016-08-04 12:25:00,110.08,110.13,110.08,110.12,578.0,100.976,101.0219,100.976,101.0127,578.0
2016-08-04 12:30:00,110.1,110.14,110.1,110.14,900.0,100.9944,101.0311,100.9944,101.0311,900.0
2016-08-04 12:35:00,110.1,110.1,110.03,110.03,2266.0,100.9944,100.9944,100.9302,100.9302,2266.0
2016-08-04 12:40:00,110.03,110.06,110.02,110.05,2950.0,100.9302,100.9577,100.921,100.9485,2950.0
2016-08-04 12:45:00,110.08,110.08,110.06,110.08,600.0,100.976,100.976,100.9577,100.976,600.0
2016-08-04 12:50:00,110.09,110.11,110.07,110.07,1122.0,100.9852,101.0036,100.9669,100.9669,1122.0
2016-08-04 12:55:00,110.04,110.06,110.02,110.03,578.0,100.9394,100.9577,100.921,100.9302,578.0
2016-08-04 13:00:00,110.05,110.05,110.05,110.05,200.0,100.9485,100.9485,100.9485,100.9485,200.0
2016-08-04 13:05:00,109.99,110.02,109.99,110.01,500.0,100.8935,100.921,100.8935,100.9118,500.0
2016-08-04 13:10:00,109.91,109.93,109.87,109.93,1000.0,100.8201,100.8385,100.7834,100.8385,1000.0
2016-08-04 13:15:00,109.85,109.9,109.85,109.9,300.0,100.7651,100.8109,100.7651,100.8109,300.0
2016-08-04 13:20:00,109.91,109.94,109.9,109.93,800.0,100.8201,100.8476,100.8109,100.8385,800.0
2016-08-04 13:25:00,109.95,109.95,109.87,109.87,600.0,100.8568,100.8568,100.7834,100.7834,600.0
2016-08-04 13:30:00,109.94,109.95,109.91,109.95,870.0,100.8476,100.8568,100.8201,100.8568,870.0
2016-08-04 13:35:00,109.96,109.98,109.92,109.95,1000.0,100.866,100.8843,100.8293,100.8568,1000.0
2016-08-04 13:40:00,109.92,109.99,109.92,109.97,3882.0,100.8293,100.8935,100.8293,100.8751,3882.0
2016-08-04 13:45:00,109.98,109.99,109.98,109.98,600.0,100.8843,100.8935,100.8843,100.8843,600.0
2016-08-04 13:50:00,110.02,110.02,109.98,109.98,700.0,100.921,100.921,100.8843,100.8843,700.0
2016-08-04 13:55:00,110.03,110.08,110.02,110.05,744.0,100.9302,100.976,100.921,100.9485,744.0
2016-08-04 14:00:00,110.03,110.1,110.03,110.1,700.0,100.9302,100.9944,100.9302,100.9944,700.0
2016-08-04 14:05:00,110.1,110.1,110.07,110.1,425.0,100.9944,100.9944,100.9669,100.9944,425.0
2016-08-04 14:10:00,110.08,110.08,110.08,110.08,100.0,100.976,100.976,100.976,100.976,100.0
2016-08-04 14:15:00,110.03,110.03,109.98,109.98,612.0,100.9302,100.9302,100.8843,100.8843,612.0
2016-08-04 14:20:00,109.97,110.02,109.95,110.02,3234.0,100.8751,100.921,100.8568,100.921,3234.0
2016-08-04 14:25:00,110.05,110.05,110.05,110.05,400.0,100.9485,100.9485,100.9485,100.9485,400.0
2016-08-04 14:30:00,110.04,110.11,110.04,110.11,400.0,100.9394,101.0036,100.9394,101.0036,400.0
2016-08-04 14:35:00,110.09,110.12,110.06,110.06,927.0,100.9852,101.0127,100.9577,100.9577,927.0
2016-08-04 14:40:00,110.04,110.13,110.02,110.13,2391.0,100.9394,101.0219,100.921,101.0219,2391.0
2016-08-04 14:45:00,110.08,110.1,110.08,110.1,500.0,100.976,100.9944,100.976,100.9944,500.0
2016-08-04 14:50:00,110.14,110.14,110.08,110.08,200.0,101.0311,101.0311,100.976,100.976,200.0
2016-08-04 14:55:00,110.08,110.11,110.08,110.09,800.0,100.976,101.0036,100.976,100.9852,800.0
2016-08-04 15:00:00,110.08,110.08,110.01,110.03,1400.0,100.976,100.976,100.9118,100.9302,1400.0
2016-08-04 15:05:00,110.05,110.1,110.05,110.09,2900.0,100.9485,100.9944,100.9485,100.9852,2900.0
2016-08-04 15:10:00,110.1,110.12,110.08,110.08,1000.0,100.9944,101.0127,100.976,100.976,1000.0
2016-08-04 15:15:00,110.1,110.11,110.07,110.09,2191.0,100.9944,101.0036,100.9669,100.9852,2191.0
2016-08-04 15:20:00,110.07,110.08,110.04,110.06,2170.0,100.9669,100.976,100.9394,100.9577,2170.0
2016-08-04 15:25:00,110.03,110.07,110.01,110.05,2342.0,100.9302,100.9669,100.9118,100.9485,2342.0
2016-08-04 15:30:00,110.05,110.1,110.04,110.04,5446.0,100.9485,100.9944,100.9394,100.9394,5446.0
2016-08-04 15:35:00,110.07,110.17,110.07,110.16,4812.0,100.9669,101.0586,100.9669,101.0494,4812.0
2016-08-04 15:40:00,110.18,110.18,110.13,110.13,7256.0,101.0678,101.0678,101.0219,101.0219,7256.0
2016-08-04 15:45:00,110.14,110.14,110.07,110.1,2926.0,101.0311,101.0311,100.9669,100.9944,2926.0
2016-08-04 15:50:00,110.08,110.09,110.03,110.06,4056.0,100.976,100.9852,100.9302,100.9577,4056.0
2016-08-04 15:55:00,110.04,110.06,109.96,110.03,8511.0,100.9394,100.9577,100.866,100.9302,8511.0
2016-08-05 09:30:00,109.95,110.15,109.86,110.15,8466.0,100.8568,101.0403,100.7742,101.0403,8466.0
2016-08-05 09:35:00,110.14,110.23,110.11,110.13,3626.0,101.0311,101.1136,101.0036,101.0219,3626.0
2016-08-05 09:40:00,110.18,110.19,110.12,110.14,1700.0,101.0678,101.077,101.0127,101.0311,1700.0
2016-08-05 09:45:00,110.19,110.25,110.08,110.25,5872.0,101.077,101.132,100.976,101.132,5872.0
2016-08-05 09:50:00,110.28,110.42,110.28,110.28,1800.0,101.1595,101.2879,101.1595,101.1595,1800.0
2016-08-05 09:55:00,110.34,110.34,110.21,110.29,1295.0,101.2145,101.2145,101.0953,101.1687,1295.0
2016-08-05 10:00:00,110.27,110.29,110.19,110.25,4975.0,101.1503,101.1687,101.077,101.132,4975.0
2016-08-05 10:05:00,110.36,110.36,110.25,110.26,1300.0,101.2329,101.2329,101.132,101.1412,1300.0
2016-08-05 10:10:00,110.26,110.33,110.18,110.19,1700.0,101.1412,101.2054,101.0678,101.077,1700.0
2016-08-05 10:15:00,110.25,110.26,110.05,110.05,4498.0,101.132,101.1412,100.9485,100.9485,4498.0
2016-08-05 10:20:00,110.08,110.08,110.05,110.06,1271.0,100.976,100.976,100.9485,100.9577,1271.0
2016-08-05 10:25:00,110.07,110.1,110.03,110.1,4080.0,100.9669,100.9944,100.9302,100.9944,4080.0
2016-08-05 10:30:00,110.11,110.15,110.04,110.08,800.0,101.0036,101.0403,100.9394,100.976,800.0
2016-08-05 10:35:00,110.16,110.24,110.16,110.19,2000.0,101.0494,101.1228,101.0494,101.077,2000.0
2016-08-05 10:40:00,110.15,110.3,110.15,110.3,1050.0,101.0403,101.1779,101.0403,101.1779,1050.0
2016-08-05 10:45:00,110.27,110.29,110.25,110.26,1483.0,101.1503,101.1687,101.132,101.1412,1483.0
2016-08-05 10:50:00,110.27,110.41,110.27,110.41,1200.0,101.1503,101.2788,101.1503,101.2788,1200.0
2016-08-05 10:55:00,110.44,110.44,110.44,110.44,100.0,101.3063,101.3063,101.3063,101.3063,100.0
2016-08-05 11:00:00,110.41,110.57,110.41,110.56,4633.0,101.2788,101.4255,101.2788,101.4164,4633.0
2016-08-05 11:05:00,110.65,110.66,110.52,110.53,3881.0,101.4989,101.5081,101.3797,101.3888,3881.0
2016-08-05 11:10:00,110.55,110.59,110.51,110.54,3411.0,101.4072,101.4439,101.3705,101.398,3411.0
2016-08-05 11:15:00,110.49,110.59,110.43,110.48,7874.0,101.3521,101.4439,101.2971,101.343,7874.0
2016-08-05 11:20:00,110.5,110.5,110.46,110.47,1390.0,101.3613,101.3613,101.3246,101.3338,1390.0
2016-08-05 11:25:00,110.48,110.48,110.39,110.43,9650.0,101.343,101.343,101.2604,101.2971,9650.0
2016-08-05 11:30:00,110.46,110.49,109.65,109.73,94447.0,101.3246,101.3521,100.5816,100.655,94447.0
2016-08-05 11:35:00,109.73,109.87,109.4,109.78,40820.0,100.655,100.7834,100.3523,100.7009,40820.0
2016-08-05 11:40:00,109.79,109.8,109.6,109.6,8395.0,100.71,100.7192,100.5357,100.5357,8395.0
2016-08-05 11:45:00,109.64,109.87,109.62,109.86,11421.0,100.5724,100.7834,100.5541,100.7742,11421.0
2016-08-05 11:50:00,109.78,109.83,109.62,109.68,2800.0,100.7009,100.7467,100.5541,100.6091,2800.0
2016-08-05 11:55:00,109.68,109.71,109.46,109.47,12693.0,100.6091,100.6366,100.4073,100.4165,12693.0
2016-08-05 12:00:00,109.59,109.61,109.59,109.59,1700.0,100.5266,100.5449,100.5266,100.5266,1700.0
2016-08-05 12:05:00,109.59,109.59,109.59,109.59,0.0,100.5266,100.5266,100.5266,100.5266,0.0
2016-08-05 12:10:00,109.59,109.59,109.59,109.59,100.0,100.5266,100.5266,100.5266,100.5266,100.0
2016-08-05 12:15:00,109.63,109.65,109.62,109.65,700.0,100.5633,100.5816,100.5541,100.5816,700.0
2016-08-05 12:20:00,109.65,109.65,109.57,109.57,4600.0,100.5816,100.5816,100.5082,100.5082,4600.0
2016-08-05 12:25:00,109.58,109.58,109.54,109.54,2457.0,100.5174,100.5174,100.4807,100.4807,2457.0
2016-08-05 12:30:00,109.53,109.55,109.53,109.55,300.0,100.4715,100.4899,100.4715,100.4899,300.0
2016-08-05 12:35:00,109.55,109.58,109.54,109.57,1687.0,100.4899,100.5174,100.4807,100.5082,1687.0
2016-08-05 12:40:00,109.57,109.6,109.57,109.6,1400.0,100.5082,100.5357,100.5082,100.5357,1400.0
2016-08-05 12:45:00,109.61,109.63,109.61,109.62,897.0,100.5449,100.5633,100.5449,100.5541,897.0
2016-08-05 12:50:00,109.61,109.64,109.59,109.64,1056.0,100.5449,100.5724,100.5266,100.5724,1056.0
2016-08-05 12:55:00,109.63,109.63,109.61,109.62,656.0,100.5633,100.5633,100.5449,100.5541,656.0
2016-08-05 13:00:00,109.63,109.65,109.6,109.65,2104.0,100.5633,100.5816,100.5357,100.5816,2104.0
2016-08-05 13:05:00,109.65,109.65,109.65,109.65,0.0,100.5816,100.5816,100.5816,100.5816,0.0
2016-08-05 13:10:00,109.67,109.7,109.67,109.7,1546.0,100.6,100.6275,100.6,100.6275,1546.0
2016-08-05 13:15:00,109.72,109.76,109.71,109.76,1323.0,100.6458,100.6825,100.6366,100.6825,1323.0
2016-08-05 13:20:00,109.79,109.8,109.7,109.76,2700.0,100.71,100.7192,100.6275,100.6825,2700.0
2016-08-05 13:25:00,109.72,109.74,109.72,109.74,200.0,100.6458,100.6642,100.6458,100.6642,200.0
2016-08-05 13:30:00,109.74,109.76,109.67,109.67,2794.0,100.6642,100.6825,100.6,100.6,2794.0
2016-08-05 13:35:00,109.72,109.72,109.71,109.72,900.0,100.6458,100.6458,100.6366,100.6458,900.0
2016-08-05 13:40:00,109.71,109.71,109.56,109.57,8460.0,100.6366,100.6366,100.4991,100.5082,8460.0
2016-08-05 13:45:00,109.59,109.59,109.59,109.59,590.0,100.5266,100.5266,100.5266,100.5266,590.0
2016-08-05 13:50:00,109.62,109.66,109.6,109.62,863.0,100.5541,100.5908,100.5357,100.5541,863.0
2016-08-05 13:55:00,109.66,109.69,109.65,109.66,400.0,100.5908,100.6183,100.5816,100.5908,400.0
2016-08-05 14:00:00,109.68,109.68,109.59,109.61,4489.0,100.6091,100.6091,100.5266,100.5449,4489.0
2016-08-05 14:05:00,109.65,109.65,109.64,109.64,400.0,100.5816,100.5816,100.5724,100.5724,400.0
2016-08-05 14:10:00,109.66,109.68,109.64,109.68,51300.0,100.5908,100.6091,100.5724,100.6091,51300.0
2016-08-05 14:15:00,109.65,109.68,109.62,109.64,2500.0,100.5816,100.6091,100.5541,100.5724,2500.0
2016-08-05 14:20:00,109.64,109.67,109.61,109.64,2680.0,100.5724,100.6,100.5449,100.5724,2680.0
2016-08-05 14:25:00,109.6,109.63,109.56,109.56,3388.0,100.5357,100.5633,100.4991,100.4991,3388.0
2016-08-05 14:30:00,109.56,109.6,109.56,109.6,3100.0,100.4991,100.5357,100.4991,100.5357,3100.0
2016-08-05 14:35:00,109.6,109.61,109.59,109.6,3247.0,100.5357,100.5449,100.5266,100.5357,3247.0
2016-08-05 14:40:00,109.59,109.59,109.51,109.52,1436.0,100.5266,100.5266,100.4532,100.4624,1436.0
2016-08-05 14:45:00,109.56,109.57,109.51,109.51,2977.0,100.4991,100.5082,100.4532,100.4532,2977.0
2016-08-05 14:50:00,109.53,109.57,109.53,109.57,766.0,100.4715,100.5082,100.4715,100.5082,766.0
2016-08-05 14:55:00,109.57,109.58,109.5,109.5,1510.0,100.5082,100.5174,100.444,100.444,1510.0
2016-08-05 15:00:00,109.55,109.58,109.49,109.49,2537.0,100.4899,100.5174,100.4348,100.4348,2537.0
2016-08-05 15:05:00,109.5,109.58,109.5,109.58,1000.0,100.444,100.5174,100.444,100.5174,1000.0
2016-08-05 15:10:00,109.57,109.59,109.52,109.52,2000.0,100.5082,100.5266,100.4624,100.4624,2000.0
2016-08-05 15:15:00,109.55,109.58,109.52,109.52,1100.0,100.4899,100.5174,100.4624,100.4624,1100.0
2016-08-05 15:20:00,109.47,109.48,109.47,109.48,1000.0,100.4165,100.4257,100.4165,100.4257,1000.0
2016-08-05 15:25:00,109.51,109.55,109.48,109.55,1286.0,100.4532,100.4899,100.4257,100.4899,1286.0
2016-08-05 15:30:00,109.53,109.53,109.47,109.48,3100.0,100.4715,100.4715,100.4165,100.4257,3100.0
2016-08-05 15:35:00,109.5,109.5,109.47,109.48,5800.0,100.444,100.444,100.4165,100.4257,5800.0
2016-08-05 15:40:00,109.48,109.51,109.44,109.51,6507.0,100.4257,100.4532,100.389,100.4532,6507.0
2016-08-05 15:45:00,109.5,109.53,109.45,109.5,7372.0,100.444,100.4715,100.3982,100.444,7372.0
2016-08-05 15:50:00,109.52,109.55,109.51,109.54,6701.0,100.4624,100.4899,100.4532,100.4807,6701.0
2016-08-05 15:55:00,109.54,109.61,109.52,109.6,16058.0,100.4807,100.5449,100.4624,100.5357,16058.0
2016-08-08 09:30:00,109.25,109.29,109.16,109.19,11694.0,100.2147,100.2514,100.1321,100.1597,11694.0
2016-08-08 09:35:00,109.2,109.27,109.11,109.12,6859.0,100.1688,100.233,100.0863,100.0954,6859.0
2016-08-08 09:40:00,109.13,109.25,109.13,109.18,7434.0,100.1046,100.2147,100.1046,100.1505,7434.0
2016-08-08 09:45:00,109.18,109.22,109.08,109.14,3052.0,100.1505,100.1872,100.0588,100.1138,3052.0
2016-08-08 09:50:00,109.16,109.19,109.05,109.05,6815.0,100.1321,100.1597,100.0312,100.0312,6815.0
2016-08-08 09:55:00,109.05,109.21,109.05,109.13,3014.0,100.0312,100.178,100.0312,100.1046,3014.0
2016-08-08 10:00:00,109.19,109.27,109.13,109.2,2108.0,100.1597,100.233,100.1046,100.1688,2108.0
2016-08-08 10:05:00,109.11,109.24,109.11,109.15,1500.0,100.0863,100.2055,100.0863,100.123,1500.0
2016-08-08 10:10:00,109.11,109.14,109.07,109.12,1885.0,100.0863,100.1138,100.0496,100.0954,1885.0
2016-08-08 10:15:00,109.13,109.14,109.13,109.13,524.0,100.1046,100.1138,100.1046,100.1046,524.0
2016-08-08 10:20:00,109.11,109.11,109.04,109.07,3300.0,100.0863,100.0863,100.0221,100.0496,3300.0
2016-08-08 10:25:00,109.07,109.1,109.06,109.09,3800.0,100.0496,100.0771,100.0404,100.0679,3800.0
2016-08-08 10:30:00,109.13,109.14,109.11,109.14,1053.0,100.1046,100.1138,100.0863,100.1138,1053.0
2016-08-08 10:35:00,109.15,109.19,109.06,109.13,9077.0,100.123,100.1597,100.0404,100.1046,9077.0
2016-08-08 10:40:00,109.15,109.17,109.12,109.14,1100.0,100.123,100.1413,100.0954,100.1138,1100.0
2016-08-08 10:45:00,109.14,109.14,109.08,109.11,1100.0,100.1138,100.1138,100.0588,100.0863,1100.0
2016-08-08 10:50:00,109.09,109.11,109.09,109.1,1700.0,100.0679,100.0863,100.0679,100.0771,1700.0
2016-08-08 10:55:00,109.13,109.13,109.08,109.09,2444.0,100.1046,100.1046,100.0588,100.0679,2444.0
2016-08-08 11:00:00,109.1,109.15,109.1,109.12,900.0,100.0771,100.123,100.0771,100.0954,900.0
2016-08-08 11:05:00,109.13,109.18,109.12,109.18,2323.0,100.1046,100.1505,100.0954,100.1505,2323.0
2016-08-08 11:10:00,109.17,109.17,109.06,109.17,2874.0,100.1413,100.1413,100.0404,100.1413,2874.0
2016-08-08 11:15:00,109.16,109.33,109.16,109.32,799.0,100.1321,100.2881,100.1321,100.2789,799.0
2016-08-08 11:20:00,109.37,109.5,109.37,109.46,4844.0,100.3248,100.444,100.3248,100.4073,4844.0
2016-08-08 11:25:00,109.47,109.54,109.46,109.51,1620.0,100.4165,100.4807,100.4073,100.4532,1620.0
2016-08-08 11:30:00,109.47,109.56,109.44,109.44,5038.0,100.4165,100.4991,100.389,100.389,5038.0
2016-08-08 11:35:00,109.42,109.42,109.37,109.39,1000.0,100.3706,100.3706,100.3248,100.3431,1000.0
2016-08-08 11:40:00,109.4,109.45,109.38,109.38,2100.0,100.3523,100.3982,100.3339,100.3339,2100.0
2016-08-08 11:45:00,109.37,109.37,109.33,109.35,500.0,100.3248,100.3248,100.2881,100.3064,500.0
2016-08-08 11:50:00,109.37,109.39,109.35,109.35,438.0,100.3248,100.3431,100.3064,100.3064,438.0
2016-08-08 11:55:00,109.38,109.38,109.3,109.32,500.0,100.3339,100.3339,100.2606,100.2789,500.0
2016-08-08 12:00:00,109.35,109.39,109.35,109.38,627.0,100.3064,100.3431,100.3064,100.3339,627.0
2016-08-08 12:05:00,109.36,109.39,109.32,109.36,6000.0,100.3156,100.3431,100.2789,100.3156,6000.0
2016-08-08 12:10:00,109.35,109.35,109.28,109.28,12100.0,100.3064,100.3064,100.2422,100.2422,12100.0
2016-08-08 12:15:00,109.26,109.28,109.23,109.28,800.0,100.2239,100.2422,100.1963,100.2422,800.0
2016-08-08 12:20:00,109.27,109.3,109.25,109.3,644.0,100.233,100.2606,100.2147,100.2606,644.0
2016-08-08 12:25:00,109.26,109.31,109.26,109.31,311.0,100.2239,100.2697,100.2239,100.2697,311.0
2016-08-08 12:30:00,109.3,109.3,109.28,109.28,236.0,100.2606,100.2606,100.2422,100.2422,236.0
2016-08-08 12:35:00,109.3,109.33,109.28,109.28,3200.0,100.2606,100.2881,100.2422,100.2422,3200.0
2016-08-08 12:40:00,109.27,109.27,109.23,109.23,1400.0,100.233,100.233,100.1963,100.1963,1400.0
2016-08-08 12:45:00,109.23,109.24,109.23,109.24,1003.0,100.1963,100.2055,100.1963,100.2055,1003.0
2016-08-08 12:50:00,109.27,109.27,109.23,109.25,2117.0,100.233,100.233,100.1963,100.2147,2117.0
2016-08-08 12:55:00,109.26,109.28,109.26,109.26,797.0,100.2239,100.2422,100.2239,100.2239,797.0
2016-08-08 13:00:00,109.23,109.23,109.21,109.22,953.0,100.1963,100.1963,100.178,100.1872,953.0
2016-08-08 13:05:00,109.24,109.24,109.22,109.22,690.0,100.2055,100.2055,100.1872,100.1872,690.0
2016-08-08 13:10:00,109.22,109.22,109.22,109.22,0.0,100.1872,100.1872,100.1872,100.1872,0.0
2016-08-08 13:15:00,109.24,109.27,109.24,109.27,1700.0,100.2055,100.233,100.2055,100.233,1700.0
2016-08-08 13:20:00,109.27,109.28,109.26,109.26,650.0,100.233,100.2422,100.2239,100.2239,650.0
2016-08-08 13:25:00,109.3,109.3,109.29,109.29,300.0,100.2606,100.2606,100.2514,100.2514,300.0
2016-08-08 13:30:00,109.3,109.3,109.26,109.3,1900.0,100.2606,100.2606,100.2239,100.2606,1900.0
2016-08-08 13:35:00,109.29,109.31,109.29,109.3,300.0,100.2514,100.2697,100.2514,100.2606,300.0
2016-08-08 13:40:00,109.32,109.33,109.31,109.32,1342.0,100.2789,100.2881,100.2697,100.2789,1342.0
2016-08-08 13:45:00,109.32,109.41,109.32,109.36,2100.0,100.2789,100.3615,100.2789,100.3156,2100.0
2016-08-08 13:50:00,109.36,109.36,109.26,109.27,8342.0,100.3156,100.3156,100.2239,100.233,8342.0
2016-08-08 13:55:00,109.29,109.32,109.28,109.3,4697.0,100.2514,100.2789,100.2422,100.2606,4697.0
2016-08-08 14:00:00,109.3,109.39,109.29,109.34,4115.0,100.2606,100.3431,100.2514,100.2972,4115.0
2016-08-08 14:05:00,109.35,109.35,109.32,109.33,1354.0,100.3064,100.3064,100.2789,100.2881,1354.0
2016-08-08 14:10:00,109.36,109.38,109.31,109.31,2918.0,100.3156,100.3339,100.2697,100.2697,2918.0
2016-08-08 14:15:00,109.34,109.34,109.23,109.24,1100.0,100.2972,100.2972,100.1963,100.2055,1100.0
2016-08-08 14:20:00,109.23,109.27,109.17,109.18,2000.0,100.1963,100.233,100.1413,100.1505,2000.0
2016-08-08 14:25:00,109.18,109.18,109.13,109.16,1733.0,100.1505,100.1505,100.1046,100.1321,1733.0
2016-08-08 14:30:00,109.18,109.19,109.15,109.15,2490.0,100.1505,100.1597,100.123,100.123,2490.0
2016-08-08 14:35:00,109.16,109.18,109.15,109.15,600.0,100.1321,100.1505,100.123,100.123,600.0
2016-08-08 14:40:00,109.17,109.2,109.17,109.17,1060.0,100.1413,100.1688,100.1413,100.1413,1060.0
2016-08-08 14:45:00,109.17,109.25,109.17,109.25,900.0,100.1413,100.2147,100.1413,100.2147,900.0
2016-08-08 14:50:00,109.24,109.26,109.21,109.21,800.0,100.2055,100.2239,100.178,100.178,800.0
2016-08-08 14:55:00,109.21,109.23,109.19,109.19,2801.0,100.178,100.1963,100.1597,100.1597,2801.0
2016-08-08 15:00:00,109.17,109.17,109.16,109.16,400.0,100.1413,100.1413,100.1321,100.1321,400.0
2016-08-08 15:05:00,109.18,109.19,109.14,109.17,5062.0,100.1505,100.1597,100.1138,100.1413,5062.0
2016-08-08 15:10:00,109.21,109.21,109.18,109.18,1001.0,100.178,100.178,100.1505,100.1505,1001.0
2016-08-08 15:15:00,109.2,109.21,109.17,109.19,1658.0,100.1688,100.178,100.1413,100.1597,1658.0
2016-08-08 15:20:00,109.18,109.19,109.18,109.18,600.0,100.1505,100.1597,100.1505,100.1505,600.0
2016-08-08 15:25:00,109.18,109.19,109.17,109.17,1641.0,100.1505,100.1597,100.1413,100.1413,1641.0
2016-08-08 15:30:00,109.16,109.23,109.16,109.23,4128.0,100.1321,100.1963,100.1321,100.1963,4128.0
2016-08-08 15:35:00,109.23,109.25,109.2,109.23,3016.0,100.1963,100.2147,100.1688,100.1963,3016.0
2016-08-08 15:40:00,109.25,109.25,109.24,109.25,5953.0,100.2147,100.2147,100.2055,100.2147,5953.0
2016-08-08 15:45:00,109.25,109.25,109.24,109.24,8332.0,100.2147,100.2147,100.2055,100.2055,8332.0
2016-08-08 15:50:00,109.25,109.25,109.24,109.25,7696.0,100.2147,100.2147,100.2055,100.2147,7696.0
2016-08-08 15:55:00,109.25,109.27,109.05,109.22,90434.0,100.2147,100.233,100.0312,100.1872,90434.0
2016-08-09 09:30:00,109.46,109.69,109.46,109.64,13048.0,100.4073,100.6183,100.4073,100.5724,13048.0
2016-08-09 09:35:00,109.7,109.94,109.7,109.91,9024.0,100.6275,100.8476,100.6275,100.8201,9024.0
2016-08-09 09:40:00,109.89,109.89,109.79,109.8,5564.0,100.8018,100.8018,100.71,100.7192,5564.0
2016-08-09 09:45:00,109.81,109.93,109.76,109.93,11511.0,100.7284,100.8385,100.6825,100.8385,11511.0
2016-08-09 09:50:00,109.89,109.89,109.82,109.82,765.0,100.8018,100.8018,100.7376,100.7376,765.0
2016-08-09 09:55:00,109.82,109.82,109.78,109.82,1100.0,100.7376,100.7376,100.7009,100.7376,1100.0
2016-08-09 10:00:00,109.83,109.83,109.79,109.79,1439.0,100.7467,100.7467,100.71,100.71,1439.0
2016-08-09 10:05:00,109.83,109.88,109.83,109.88,400.0,100.7467,100.7926,100.7467,100.7926,400.0
2016-08-09 10:10:00,109.92,109.92,109.84,109.84,4865.0,100.8293,100.8293,100.7559,100.7559,4865.0
2016-08-09 10:15:00,109.84,109.84,109.84,109.84,0.0,100.7559,100.7559,100.7559,100.7559,0.0
2016-08-09 10:20:00,109.88,109.9,109.82,109.86,3575.0,100.7926,100.8109,100.7376,100.7742,3575.0
2016-08-09 10:25:00,109.85,109.86,109.82,109.83,2092.0,100.7651,100.7742,100.7376,100.7467,2092.0
2016-08-09 10:30:00,109.82,109.85,109.82,109.85,600.0,100.7376,100.7651,100.7376,100.7651,600.0
2016-08-09 10:35:00,109.83,109.9,109.83,109.85,2500.0,100.7467,100.8109,100.7467,100.7651,2500.0
2016-08-09 10:40:00,109.85,109.96,109.85,109.96,3614.0,100.7651,100.866,100.7651,100.866,3614.0
2016-08-09 10:45:00,109.95,109.96,109.92,109.96,2606.0,100.8568,100.866,100.8293,100.866,2606.0
2016-08-09 10:50:00,109.9,109.93,109.9,109.91,917.0,100.8109,100.8385,100.8109,100.8201,917.0
2016-08-09 10:55:00,109.98,110.05,109.94,109.94,4269.0,100.8843,100.9485,100.8476,100.8476,4269.0
2016-08-09 11:00:00,109.98,110.04,109.94,110.01,3200.0,100.8843,100.9394,100.8476,100.9118,3200.0
2016-08-09 11:05:00,110.02,110.05,109.96,109.96,2118.0,100.921,100.9485,100.866,100.866,2118.0
2016-08-09 11:10:00,109.99,110.11,109.99,110.11,4038.0,100.8935,101.0036,100.8935,101.0036,4038.0
2016-08-09 11:15:00,110.09,110.1,110.06,110.07,2200.0,100.9852,100.9944,100.9577,100.9669,2200.0
2016-08-09 11:20:00,110.06,110.06,110.01,110.06,4400.0,100.9577,100.9577,100.9118,100.9577,4400.0
2016-08-09 11:25:00,110.08,110.09,110.01,110.01,3760.0,100.976,100.9852,100.9118,100.9118,3760.0
2016-08-09 11:30:00,110.07,110.07,110.02,110.02,1700.0,100.9669,100.9669,100.921,100.921,1700.0
2016-08-09 11:35:00,110.01,110.01,110.01,110.01,100.0,100.9118,100.9118,100.9118,100.9118,100.0
2016-08-09 11:40:00,109.82,109.82,109.81,109.82,200.0,100.7376,100.7376,100.7284,100.7376,200.0
2016-08-09 11:45:00,109.79,109.84,109.78,109.84,405.0,100.71,100.7559,100.7009,100.7559,405.0
2016-08-09 11:50:00,109.81,109.86,109.8,109.86,830.0,100.7284,100.7742,100.7192,100.7742,830.0
2016-08-09 11:55:00,109.8,109.8,109.78,109.78,330.0,100.7192,100.7192,100.7009,100.7009,330.0
2016-08-09 12:00:00,109.8,109.83,109.79,109.83,200.0,100.7192,100.7467,100.71,100.7467,200.0
2016-08-09 12:05:00,109.87,109.87,109.87,109.87,100.0,100.7834,100.7834,100.7834,100.7834,100.0
2016-08-09 12:10:00,109.87,109.87,109.87,109.87,0.0,100.7834,100.7834,100.7834,100.7834,0.0
2016-08-09 12:15:00,109.87,109.87,109.87,109.87,0.0,100.7834,100.7834,100.7834,100.7834,0.0
2016-08-09 12:20:00,109.88,109.88,109.81,109.81,200.0,100.7926,100.7926,100.7284,100.7284,200.0
2016-08-09 12:25:00,109.68,109.68,109.67,109.68,100.0,100.6091,100.6091,100.6,100.6091,100.0
2016-08-09 12:30:00,109.68,109.68,109.57,109.57,1312.0,100.6091,100.6091,100.5082,100.5082,1312.0
2016-08-09 12:35:00,109.55,109.55,109.55,109.55,100.0,100.4899,100.4899,100.4899,100.4899,100.0
2016-08-09 12:40:00,109.64,109.64,109.64,109.64,100.0,100.5724,100.5724,100.5724,100.5724,100.0
2016-08-09 12:45:00,109.62,109.65,109.62,109.65,500.0,100.5541,100.5816,100.5541,100.5816,500.0
2016-08-09 12:50:00,109.63,109.65,109.63,109.65,600.0,100.5633,100.5816,100.5633,100.5816,600.0
2016-08-09 12:55:00,109.65,109.65,109.65,109.65,0.0,100.5816,100.5816,100.5816,100.5816,0.0
2016-08-09 13:00:00,109.65,109.65,109.65,109.65,100.0,100.5816,100.5816,100.5816,100.5816,100.0
2016-08-09 13:05:00,109.66,109.66,109.63,109.65,1100.0,100.5908,100.5908,100.5633,100.5816,1100.0
2016-08-09 13:10:00,109.62,109.7,109.62,109.7,1300.0,100.5541,100.6275,100.5541,100.6275,1300.0
2016-08-09 13:15:00,109.69,109.69,109.67,109.67,321.0,100.6183,100.6183,100.6,100.6,321.0
2016-08-09 13:20:00,109.69,109.76,109.69,109.74,1800.0,100.6183,100.6825,100.6183,100.6642,1800.0
2016-08-09 13:25:00,109.7,109.72,109.69,109.72,804.0,100.6275,100.6458,100.6183,100.6458,804.0
2016-08-09 13:30:00,109.7,109.72,109.7,109.72,500.0,100.6275,100.6458,100.6275,100.6458,500.0
2016-08-09 13:35:00,109.7,109.7,109.65,109.67,2704.0,100.6275,100.6275,100.5816,100.6,2704.0
2016-08-09 13:40:00,109.65,109.66,109.62,109.63,700.0,100.5816,100.5908,100.5541,100.5633,700.0
2016-08-09 13:45:00,109.63,109.65,109.63,109.65,1600.0,100.5633,100.5816,100.5633,100.5816,1600.0
2016-08-09 13:50:00,109.67,109.67,109.62,109.63,1400.0,100.6,100.6,100.5541,100.5633,1400.0
2016-08-09 13:55:00,109.65,109.73,109.65,109.73,1895.0,100.5816,100.655,100.5816,100.655,1895.0
2016-08-09 14:00:00,109.72,109.76,109.72,109.76,3517.0,100.6458,100.6825,100.6458,100.6825,3517.0
2016-08-09 14:05:00,109.65,109.68,109.65,109.67,1100.0,100.5816,100.6091,100.5816,100.6,1100.0
2016-08-09 14:10:00,109.67,109.67,109.67,109.67,0.0,100.6,100.6,100.6,100.6,0.0
2016-08-09 14:15:00,109.69,109.75,109.69,109.75,800.0,100.6183,100.6733,100.6183,100.6733,800.0
2016-08-09 14:20:00,109.76,109.76,109.71,109.72,957.0,100.6825,100.6825,100.6366,100.6458,957.0
2016-08-09 14:25:00,109.72,109.74,109.7,109.74,1016.0,100.6458,100.6642,100.6275,100.6642,1016.0
2016-08-09 14:30:00,109.74,109.74,109.74,109.74,0.0,100.6642,100.6642,100.6642,100.6642,0.0
2016-08-09 14:35:00,109.65,109.7,109.65,109.7,2240.0,100.5816,100.6275,100.5816,100.6275,2240.0
2016-08-09 14:40:00,109.79,109.79,109.75,109.75,740.0,100.71,100.71,100.6733,100.6733,740.0
2016-08-09 14:45:00,109.75,109.75,109.75,109.75,0.0,100.6733,100.6733,100.6733,100.6733,0.0
2016-08-09 14:50:00,109.85,109.86,109.84,109.85,910.0,100.7651,100.7742,100.7559,100.7651,910.0
2016-08-09 14:55:00,109.86,109.86,109.86,109.86,200.0,100.7742,100.7742,100.7742,100.7742,200.0
2016-08-09 15:00:00,109.83,109.83,109.8,109.81,564.0,100.7467,100.7467,100.7192,100.7284,564.0
2016-08-09 15:05:00,109.88,109.88,109.85,109.86,650.0,100.7926,100.7926,100.7651,100.7742,650.0
2016-08-09 15:10:00,109.88,109.91,109.85,109.88,1032.0,100.7926,100.8201,100.7651,100.7926,1032.0
2016-08-09 15:15:00,109.88,109.88,109.88,109.88,0.0,100.7926,100.7926,100.7926,100.7926,0.0
2016-08-09 15:20:00,109.86,109.87,109.84,109.87,1830.0,100.7742,100.7834,100.7559,100.7834,1830.0
2016-08-09 15:25:00,109.87,109.88,109.85,109.85,2341.0,100.7834,100.7926,100.7651,100.7651,2341.0
2016-08-09 15:30:00,109.87,109.87,109.83,109.87,4147.0,100.7834,100.7834,100.7467,100.7834,4147.0
2016-08-09 15:35:00,109.87,109.94,109.85,109.9,2737.0,100.7834,100.8476,100.7651,100.8109,2737.0
2016-08-09 15:40:00,109.89,109.91,109.88,109.88,1500.0,100.8018,100.8201,100.7926,100.7926,1500.0
2016-08-09 15:45:00,109.88,109.91,109.82,109.91,4761.0,100.7926,100.8201,100.7376,100.8201,4761.0
2016-08-09 15:50:00,109.91,109.93,109.88,109.9,2334.0,100.8201,100.8385,100.7926,100.8109,2334.0
2016-08-09 15:55:00,109.92,109.94,109.83,109.85,6000.0,100.8293,100.8476,100.7467,100.7651,6000.0
2016-08-10 09:30:00,110.31,110.4,110.15,110.15,14131.0,101.187,101.2696,101.0403,101.0403,14131.0
2016-08-10 09:35:00,110.16,110.18,110.01,110.05,15846.0,101.0494,101.0678,100.9118,100.9485,15846.0
2016-08-10 09:40:00,110.1,110.11,109.97,110.08,9035.0,100.9944,101.0036,100.8751,100.976,9035.0
2016-08-10 09:45:00,110.14,110.14,109.99,110.03,6205.0,101.0311,101.0311,100.8935,100.9302,6205.0
2016-08-10 09:50:00,109.97,110.04,109.97,110.04,1201.0,100.8751,100.9394,100.8751,100.9394,1201.0
2016-08-10 09:55:00,110.06,110.07,109.88,109.89,14089.0,100.9577,100.9669,100.7926,100.8018,14089.0
2016-08-10 10:00:00,109.86,109.87,109.77,109.85,19959.0,100.7742,100.7834,100.6917,100.7651,19959.0
2016-08-10 10:05:00,109.83,109.87,109.67,109.68,10991.0,100.7467,100.7834,100.6,100.6091,10991.0
2016-08-10 10:10:00,109.69,109.72,109.56,109.6,12073.0,100.6183,100.6458,100.4991,100.5357,12073.0
2016-08-10 10:15:00,109.6,109.7,109.6,109.62,5085.0,100.5357,100.6275,100.5357,100.5541,5085.0
2016-08-10 10:20:00,109.63,109.66,109.57,109.57,6202.0,100.5633,100.5908,100.5082,100.5082,6202.0
2016-08-10 10:25:00,109.57,109.64,109.51,109.59,4900.0,100.5082,100.5724,100.4532,100.5266,4900.0
2016-08-10 10:30:00,109.59,109.64,109.47,109.49,11788.0,100.5266,100.5724,100.4165,100.4348,11788.0
2016-08-10 10:35:00,109.49,109.61,109.44,109.59,9016.0,100.4348,100.5449,100.389,100.5266,9016.0
2016-08-10 10:40:00,109.57,109.61,109.57,109.61,300.0,100.5082,100.5449,100.5082,100.5449,300.0
2016-08-10 10:45:00,109.58,109.6,109.56,109.58,1200.0,100.5174,100.5357,100.4991,100.5174,1200.0
2016-08-10 10:50:00,109.56,109.57,109.53,109.54,1600.0,100.4991,100.5082,100.4715,100.4807,1600.0
2016-08-10 10:55:00,109.53,109.62,109.51,109.58,2069.0,100.4715,100.5541,100.4532,100.5174,2069.0
2016-08-10 11:00:00,109.59,109.64,109.54,109.64,4000.0,100.5266,100.5724,100.4807,100.5724,4000.0
2016-08-10 11:05:00,109.6,109.6,109.34,109.37,8455.0,100.5357,100.5357,100.2972,100.3248,8455.0
2016-08-10 11:10:00,109.35,109.44,109.33,109.43,7299.0,100.3064,100.389,100.2881,100.3798,7299.0
2016-08-10 11:15:00,109.39,109.39,109.3,109.34,2954.0,100.3431,100.3431,100.2606,100.2972,2954.0
2016-08-10 11:20:00,109.32,109.34,109.21,109.34,5368.0,100.2789,100.2972,100.178,100.2972,5368.0
2016-08-10 11:25:00,109.35,109.5,109.33,109.4,4299.0,100.3064,100.444,100.2881,100.3523,4299.0
2016-08-10 11:30:00,109.33,109.4,109.23,109.4,26231.0,100.2881,100.3523,100.1963,100.3523,26231.0
2016-08-10 11:35:00,109.4,109.4,109.34,109.38,6312.0,100.3523,100.3523,100.2972,100.3339,6312.0
2016-08-10 11:40:00,109.38,109.39,109.35,109.36,1200.0,100.3339,100.3431,100.3064,100.3156,1200.0
2016-08-10 11:45:00,109.38,109.39,109.36,109.36,3300.0,100.3339,100.3431,100.3156,100.3156,3300.0
2016-08-10 11:50:00,109.36,109.4,109.33,109.33,8424.0,100.3156,100.3523,100.2881,100.2881,8424.0
2016-08-10 11:55:00,109.35,109.35,109.29,109.33,2400.0,100.3064,100.3064,100.2514,100.2881,2400.0
2016-08-10 12:00:00,109.32,109.4,109.31,109.4,7047.0,100.2789,100.3523,100.2697,100.3523,7047.0
2016-08-10 12:05:00,109.39,109.5,109.35,109.47,7260.0,100.3431,100.444,100.3064,100.4165,7260.0
2016-08-10 12:10:00,109.48,109.49,109.45,109.48,4033.0,100.4257,100.4348,100.3982,100.4257,4033.0
2016-08-10 12:15:00,109.48,109.5,109.47,109.5,1100.0,100.4257,100.444,100.4165,100.444,1100.0
2016-08-10 12:20:00,109.52,109.59,109.52,109.58,3312.0,100.4624,100.5266,100.4624,100.5174,3312.0
2016-08-10 12:25:00,109.56,109.59,109.55,109.56,1827.0,100.4991,100.5266,100.4899,100.4991,1827.0
2016-08-10 12:30:00,109.54,109.57,109.52,109.57,1850.0,100.4807,100.5082,100.4624,100.5082,1850.0
2016-08-10 12:35:00,109.61,109.63,109.58,109.61,600.0,100.5449,100.5633,100.5174,100.5449,600.0
2016-08-10 12:40:00,109.65,109.73,109.63,109.68,4002.0,100.5816,100.655,100.5633,100.6091,4002.0
2016-08-10 12:45:00,109.68,109.69,109.64,109.67,1300.0,100.6091,100.6183,100.5724,100.6,1300.0
2016-08-10 12:50:00,109.66,109.68,109.65,109.67,5220.0,100.5908,100.6091,100.5816,100.6,5220.0
2016-08-10 12:55:00,109.67,109.67,109.6,109.6,3390.0,100.6,100.6,100.5357,100.5357,3390.0
2016-08-10 13:00:00,109.57,109.58,109.54,109.55,2571.0,100.5082,100.5174,100.4807,100.4899,2571.0
2016-08-10 13:05:00,109.52,109.53,109.46,109.51,1700.0,100.4624,100.4715,100.4073,100.4532,1700.0
2016-08-10 13:10:00,109.54,109.56,109.52,109.53,1460.0,100.4807,100.4991,100.4624,100.4715,1460.0
2016-08-10 13:15:00,109.51,109.51,109.45,109.49,1000.0,100.4532,100.4532,100.3982,100.4348,1000.0
2016-08-10 13:20:00,109.5,109.5,109.42,109.42,1100.0,100.444,100.444,100.3706,100.3706,1100.0
2016-08-10 13:25:00,109.37,109.53,109.37,109.53,1100.0,100.3248,100.4715,100.3248,100.4715,1100.0
2016-08-10 13:30:00,109.52,109.55,109.5,109.5,1300.0,100.4624,100.4899,100.444,100.444,1300.0
2016-08-10 13:35:00,109.51,109.56,109.45,109.53,1300.0,100.4532,100.4991,100.3982,100.4715,1300.0
2016-08-10 13:40:00,109.53,109.61,109.53,109.57,1000.0,100.4715,100.5449,100.4715,100.5082,1000.0
2016-08-10 13:45:00,109.57,109.57,109.5,109.51,3011.0,100.5082,100.5082,100.444,100.4532,3011.0
2016-08-10 13:50:00,109.52,109.53,109.48,109.5,2500.0,100.4624,100.4715,100.4257,100.444,2500.0
2016-08-10 13:55:00,109.49,109.52,109.37,109.37,2242.0,100.4348,100.4624,100.3248,100.3248,2242.0
2016-08-10 14:00:00,109.44,109.52,109.43,109.52,3100.0,100.389,100.4624,100.3798,100.4624,3100.0
2016-08-10 14:05:00,109.45,109.53,109.45,109.48,1600.0,100.3982,100.4715,100.3982,100.4257,1600.0
2016-08-10 14:10:00,109.48,109.52,109.48,109.48,1325.0,100.4257,100.4624,100.4257,100.4257,1325.0
2016-08-10 14:15:00,109.48,109.49,109.44,109.45,1060.0,100.4257,100.4348,100.389,100.3982,1060.0
2016-08-10 14:20:00,109.44,109.45,109.42,109.45,1270.0,100.389,100.3982,100.3706,100.3982,1270.0
2016-08-10 14:25:00,109.47,109.51,109.42,109.45,1700.0,100.4165,100.4532,100.3706,100.3982,1700.0
2016-08-10 14:30:00,109.45,109.48,109.45,109.47,1000.0,100.3982,100.4257,100.3982,100.4165,1000.0
2016-08-10 14:35:00,109.46,109.49,109.46,109.49,1300.0,100.4073,100.4348,100.4073,100.4348,1300.0
2016-08-10 14:40:00,109.51,109.51,109.42,109.42,600.0,100.4532,100.4532,100.3706,100.3706,600.0
2016-08-10 14:45:00,109.43,109.5,109.43,109.48,1400.0,100.3798,100.444,100.3798,100.4257,1400.0
2016-08-10 14:50:00,109.47,109.52,109.47,109.52,1197.0,100.4165,100.4624,100.4165,100.4624,1197.0
2016-08-10 14:55:00,109.5,109.56,109.5,109.56,1000.0,100.444,100.4991,100.444,100.4991,1000.0
2016-08-10 15:00:00,109.53,109.55,109.51,109.51,1540.0,100.4715,100.4899,100.4532,100.4532,1540.0
2016-08-10 15:05:00,109.45,109.54,109.45,109.54,1000.0,100.3982,100.4807,100.3982,100.4807,1000.0
2016-08-10 15:10:00,109.57,109.59,109.55,109.58,2984.0,100.5082,100.5266,100.4899,100.5174,2984.0
2016-08-10 15:15:00,109.59,109.63,109.58,109.63,900.0,100.5266,100.5633,100.5174,100.5633,900.0
2016-08-10 15:20:00,109.62,109.64,109.59,109.62,5300.0,100.5541,100.5724,100.5266,100.5541,5300.0
2016-08-10 15:25:00,109.6,109.6,109.53,109.56,1440.0,100.5357,100.5357,100.4715,100.4991,1440.0
2016-08-10 15:30:00,109.57,109.58,109.55,109.57,2000.0,100.5082,100.5174,100.4899,100.5082,2000.0
2016-08-10 15:35:00,109.59,109.59,109.53,109.54,1000.0,100.5266,100.5266,100.4715,100.4807,1000.0
2016-08-10 15:40:00,109.52,109.54,109.46,109.49,8645.0,100.4624,100.4807,100.4073,100.4348,8645.0
2016-08-10 15:45:00,109.48,109.53,109.47,109.48,6700.0,100.4257,100.4715,100.4165,100.4257,6700.0
2016-08-10 15:50:00,109.47,109.48,109.35,109.37,21892.0,100.4165,100.4257,100.3064,100.3248,21892.0
2016-08-10 15:55:00,109.37,109.52,109.37,109.52,10166.0,100.3248,100.4624,100.3248,100.4624,10166.0
2016-08-11 09:30:00,110.66,110.69,110.35,110.4,29703.0,101.5081,101.5356,101.2237,101.2696,29703.0
2016-08-11 09:35:00,110.38,110.48,110.34,110.44,5265.0,101.2512,101.343,101.2145,101.3063,5265.0
2016-08-11 09:40:00,110.44,110.5,110.31,110.41,6818.0,101.3063,101.3613,101.187,101.2788,6818.0
2016-08-11 09:45:00,110.43,110.5,110.39,110.43,5275.0,101.2971,101.3613,101.2604,101.2971,5275.0
2016-08-11 09:50:00,110.47,110.5,110.45,110.49,9116.0,101.3338,101.3613,101.3154,101.3521,9116.0
2016-08-11 09:55:00,110.45,110.47,110.37,110.37,5213.0,101.3154,101.3338,101.2421,101.2421,5213.0
2016-08-11 10:00:00,110.26,110.43,110.26,110.38,4603.0,101.1412,101.2971,101.1412,101.2512,4603.0
2016-08-11 10:05:00,110.38,110.43,110.34,110.34,3818.0,101.2512,101.2971,101.2145,101.2145,3818.0
2016-08-11 10:10:00,110.4,110.43,110.31,110.38,5900.0,101.2696,101.2971,101.187,101.2512,5900.0
2016-08-11 10:15:00,110.35,110.41,110.31,110.39,3151.0,101.2237,101.2788,101.187,101.2604,3151.0
2016-08-11 10:20:00,110.35,110.41,110.35,110.41,1600.0,101.2237,101.2788,101.2237,101.2788,1600.0
2016-08-11 10:25:00,110.37,110.44,110.33,110.42,2012.0,101.2421,101.3063,101.2054,101.2879,2012.0
2016-08-11 10:30:00,110.39,110.5,110.39,110.47,34629.0,101.2604,101.3613,101.2604,101.3338,34629.0
2016-08-11 10:35:00,110.48,110.56,110.48,110.53,17476.0,101.343,101.4164,101.343,101.3888,17476.0
2016-08-11 10:40:00,110.58,110.63,110.58,110.6,2135.0,101.4347,101.4806,101.4347,101.453,2135.0
2016-08-11 10:45:00,110.62,110.64,110.54,110.64,3276.0,101.4714,101.4897,101.398,101.4897,3276.0
2016-08-11 10:50:00,110.6,110.71,110.6,110.6,2700.0,101.453,101.5539,101.453,101.453,2700.0
2016-08-11 10:55:00,110.67,110.71,110.64,110.66,2424.0,101.5173,101.5539,101.4897,101.5081,2424.0
2016-08-11 11:00:00,110.68,110.73,110.63,110.64,3200.0,101.5264,101.5723,101.4806,101.4897,3200.0
2016-08-11 11:05:00,110.6,110.68,110.6,110.6,2200.0,101.453,101.5264,101.453,101.453,2200.0
2016-08-11 11:10:00,110.58,110.6,110.47,110.49,6671.0,101.4347,101.453,101.3338,101.3521,6671.0
2016-08-11 11:15:00,110.44,110.49,110.42,110.49,1000.0,101.3063,101.3521,101.2879,101.3521,1000.0
2016-08-11 11:20:00,110.5,110.58,110.49,110.53,15166.0,101.3613,101.4347,101.3521,101.3888,15166.0
2016-08-11 11:25:00,110.5,110.59,110.48,110.57,8630.0,101.3613,101.4439,101.343,101.4255,8630.0
2016-08-11 11:30:00,110.55,110.71,110.49,110.69,6400.0,101.4072,101.5539,101.3521,101.5356,6400.0
2016-08-11 11:35:00,110.69,110.69,110.65,110.66,1000.0,101.5356,101.5356,101.4989,101.5081,1000.0
2016-08-11 11:40:00,110.64,110.71,110.64,110.71,1300.0,101.4897,101.5539,101.4897,101.5539,1300.0
2016-08-11 11:45:00,110.7,110.71,110.58,110.58,7100.0,101.5448,101.5539,101.4347,101.4347,7100.0
2016-08-11 11:50:00,110.58,110.61,110.51,110.51,6300.0,101.4347,101.4622,101.3705,101.3705,6300.0
2016-08-11 11:55:00,110.48,110.48,110.45,110.45,1974.0,101.343,101.343,101.3154,101.3154,1974.0
2016-08-11 12:00:00,110.44,110.47,110.44,110.46,700.0,101.3063,101.3338,101.3063,101.3246,700.0
2016-08-11 12:05:00,110.46,110.46,110.41,110.42,2100.0,101.3246,101.3246,101.2788,101.2879,2100.0
2016-08-11 12:10:00,110.41,110.41,110.34,110.34,500.0,101.2788,101.2788,101.2145,101.2145,500.0
2016-08-11 12:15:00,110.35,110.36,110.33,110.34,500.0,101.2237,101.2329,101.2054,101.2145,500.0
2016-08-11 12:20:00,110.3,110.31,110.19,110.25,2100.0,101.1779,101.187,101.077,101.132,2100.0
2016-08-11 12:25:00,110.2,110.2,110.12,110.12,600.0,101.0861,101.0861,101.0127,101.0127,600.0
2016-08-11 12:30:00,110.2,110.23,110.19,110.19,2300.0,101.0861,101.1136,101.077,101.077,2300.0
2016-08-11 12:35:00,110.23,110.25,110.2,110.25,1200.0,101.1136,101.132,101.0861,101.132,1200.0
2016-08-11 12:40:00,110.28,110.38,110.28,110.38,600.0,101.1595,101.2512,101.1595,101.2512,600.0
2016-08-11 12:45:00,110.39,110.39,110.37,110.37,500.0,101.2604,101.2604,101.2421,101.2421,500.0
2016-08-11 12:50:00,110.37,110.45,110.37,110.43,1300.0,101.2421,101.3154,101.2421,101.2971,1300.0
2016-08-11 12:55:00,110.44,110.45,110.43,110.44,800.0,101.3063,101.3154,101.2971,101.3063,800.0
2016-08-11 13:00:00,110.44,110.53,110.44,110.52,2991.0,101.3063,101.3888,101.3063,101.3797,2991.0
2016-08-11 13:05:00,110.55,110.74,110.55,110.73,8672.0,101.4072,101.5815,101.4072,101.5723,8672.0
2016-08-11 13:10:00,110.72,110.72,110.66,110.69,5300.0,101.5631,101.5631,101.5081,101.5356,5300.0
2016-08-11 13:15:00,110.65,110.75,110.65,110.7,6800.0,101.4989,101.5906,101.4989,101.5448,6800.0
2016-08-11 13:20:00,110.7,110.74,110.68,110.71,1735.0,101.5448,101.5815,101.5264,101.5539,1735.0
2016-08-11 13:25:00,110.68,110.77,110.68,110.77,3387.0,101.5264,101.609,101.5264,101.609,3387.0
2016-08-11 13:30:00,110.75,110.77,110.72,110.74,1700.0,101.5906,101.609,101.5631,101.5815,1700.0
2016-08-11 13:35:00,110.7,110.73,110.65,110.7,10110.0,101.5448,101.5723,101.4989,101.5448,10110.0
2016-08-11 13:40:00,110.74,110.78,110.69,110.78,2400.0,101.5815,101.6182,101.5356,101.6182,2400.0
2016-08-11 13:45:00,110.78,110.79,110.72,110.79,2150.0,101.6182,101.6273,101.5631,101.6273,2150.0
2016-08-11 13:50:00,110.78,110.88,110.76,110.84,7965.0,101.6182,101.7099,101.5998,101.6732,7965.0
2016-08-11 13:55:00,110.85,110.9,110.81,110.81,7600.0,101.6824,101.7282,101.6457,101.6457,7600.0
2016-08-11 14:00:00,110.84,110.86,110.77,110.81,2800.0,101.6732,101.6915,101.609,101.6457,2800.0
2016-08-11 14:05:00,110.85,110.89,110.84,110.84,2621.0,101.6824,101.7191,101.6732,101.6732,2621.0
2016-08-11 14:10:00,110.84,110.94,110.84,110.91,10086.0,101.6732,101.7649,101.6732,101.7374,10086.0
2016-08-11 14:15:00,110.9,110.99,110.89,110.92,5800.0,101.7282,101.8108,101.7191,101.7466,5800.0
2016-08-11 14:20:00,110.92,110.99,110.9,110.99,3536.0,101.7466,101.8108,101.7282,101.8108,3536.0
2016-08-11 14:25:00,110.99,111.04,110.95,111.0,6119.0,101.8108,101.8567,101.7741,101.82,6119.0
2016-08-11 14:30:00,110.97,111.03,110.93,110.98,4358.0,101.7924,101.8475,101.7558,101.8016,4358.0
2016-08-11 14:35:00,111.0,111.03,110.99,111.0,1605.0,101.82,101.8475,101.8108,101.82,1605.0
2016-08-11 14:40:00,111.03,111.04,111.0,111.04,4996.0,101.8475,101.8567,101.82,101.8567,4996.0
2016-08-11 14:45:00,111.03,111.03,110.92,110.92,3708.0,101.8475,101.8475,101.7466,101.7466,3708.0
2016-08-11 14:50:00,110.94,110.96,110.88,110.91,4300.0,101.7649,101.7833,101.7099,101.7374,4300.0
2016-08-11 14:55:00,110.88,110.88,110.74,110.76,4745.0,101.7099,101.7099,101.5815,101.5998,4745.0
2016-08-11 15:00:00,110.79,110.83,110.79,110.83,2739.0,101.6273,101.664,101.6273,101.664,2739.0
2016-08-11 15:05:00,110.82,110.87,110.82,110.86,5200.0,101.6548,101.7007,101.6548,101.6915,5200.0
2016-08-11 15:10:00,110.9,110.91,110.85,110.91,5200.0,101.7282,101.7374,101.6824,101.7374,5200.0
2016-08-11 15:15:00,110.9,110.91,110.83,110.84,4076.0,101.7282,101.7374,101.664,101.6732,4076.0
2016-08-11 15:20:00,110.86,110.91,110.86,110.89,3070.0,101.6915,101.7374,101.6915,101.7191,3070.0
2016-08-11 15:25:00,110.88,110.88,110.81,110.83,3981.0,101.7099,101.7099,101.6457,101.664,3981.0
2016-08-11 15:30:00,110.8,110.86,110.79,110.86,6381.0,101.6365,101.6915,101.6273,101.6915,6381.0
2016-08-11 15:35:00,110.87,110.9,110.82,110.9,4396.0,101.7007,101.7282,101.6548,101.7282,4396.0
2016-08-11 15:40:00,110.9,110.93,110.85,110.93,3800.0,101.7282,101.7558,101.6824,101.7558,3800.0
2016-08-11 15:45:00,110.93,110.96,110.92,110.93,7551.0,101.7558,101.7833,101.7466,101.7558,7551.0
2016-08-11 15:50:00,110.89,110.92,110.81,110.82,10911.0,101.7191,101.7466,101.6457,101.6548,10911.0
2016-08-11 15:55:00,110.81,110.83,110.67,110.7,19262.0,101.6457,101.664,101.5173,101.5448,19262.0
2016-08-12 09:30:00,110.94,111.13,110.94,111.05,13124.0,101.7649,101.9392,101.7649,101.8658,13124.0
2016-08-12 09:35:00,111.05,111.07,110.8,110.82,4922.0,101.8658,101.8842,101.6365,101.6548,4922.0
2016-08-12 09:40:00,110.82,110.99,110.82,110.96,5570.0,101.6548,101.8108,101.6548,101.7833,5570.0
2016-08-12 09:45:00,110.94,110.98,110.72,110.74,9647.0,101.7649,101.8016,101.5631,101.5815,9647.0
2016-08-12 09:50:00,110.69,110.71,110.63,110.66,7725.0,101.5356,101.5539,101.4806,101.5081,7725.0
2016-08-12 09:55:00,110.68,110.71,110.59,110.6,1700.0,101.5264,101.5539,101.4439,101.453,1700.0
2016-08-12 10:00:00,110.55,110.67,110.53,110.65,4700.0,101.4072,101.5173,101.3888,101.4989,4700.0
2016-08-12 10:05:00,110.56,110.64,110.53,110.56,1700.0,101.4164,101.4897,101.3888,101.4164,1700.0
2016-08-12 10:10:00,110.58,110.62,110.53,110.61,3187.0,101.4347,101.4714,101.3888,101.4622,3187.0
2016-08-12 10:15:00,110.58,110.61,110.57,110.57,2507.0,101.4347,101.4622,101.4255,101.4255,2507.0
2016-08-12 10:20:00,110.55,110.66,110.49,110.65,5143.0,101.4072,101.5081,101.3521,101.4989,5143.0
2016-08-12 10:25:00,110.64,110.64,110.58,110.61,4392.0,101.4897,101.4897,101.4347,101.4622,4392.0
2016-08-12 10:30:00,110.58,110.7,110.58,110.69,9420.0,101.4347,101.5448,101.4347,101.5356,9420.0
2016-08-12 10:35:00,110.66,110.76,110.66,110.76,6610.0,101.5081,101.5998,101.5081,101.5998,6610.0
2016-08-12 10:40:00,110.74,110.75,110.67,110.74,3715.0,101.5815,101.5906,101.5173,101.5815,3715.0
2016-08-12 10:45:00,110.73,110.78,110.72,110.72,8216.0,101.5723,101.6182,101.5631,101.5631,8216.0
2016-08-12 10:50:00,110.73,110.82,110.73,110.79,2442.0,101.5723,101.6548,101.5723,101.6273,2442.0
2016-08-12 10:55:00,110.79,110.79,110.67,110.67,26126.0,101.6273,101.6273,101.5173,101.5173,26126.0
2016-08-12 11:00:00,110.69,110.83,110.69,110.83,10000.0,101.5356,101.664,101.5356,101.664,10000.0
2016-08-12 11:05:00,110.85,110.86,110.83,110.84,5101.0,101.6824,101.6915,101.664,101.6732,5101.0
2016-08-12 11:10:00,110.83,110.86,110.7,110.71,8644.0,101.664,101.6915,101.5448,101.5539,8644.0
2016-08-12 11:15:00,110.71,110.75,110.69,110.75,7700.0,101.5539,101.5906,101.5356,101.5906,7700.0
2016-08-12 11:20:00,110.72,110.78,110.66,110.66,7000.0,101.5631,101.6182,101.5081,101.5081,7000.0
2016-08-12 11:25:00,110.66,110.74,110.58,110.72,8989.0,101.5081,101.5815,101.4347,101.5631,8989.0
2016-08-12 11:30:00,110.74,110.77,110.67,110.7,3800.0,101.5815,101.609,101.5173,101.5448,3800.0
2016-08-12 11:35:00,110.68,110.82,110.64,110.8,5600.0,101.5264,101.6548,101.4897,101.6365,5600.0
2016-08-12 11:40:00,110.67,110.67,110.5,110.51,1600.0,101.5173,101.5173,101.3613,101.3705,1600.0
2016-08-12 11:45:00,110.5,110.55,110.5,110.55,3300.0,101.3613,101.4072,101.3613,101.4072,3300.0
2016-08-12 11:50:00,110.54,110.55,110.35,110.35,5050.0,101.398,101.4072,101.2237,101.2237,5050.0
2016-08-12 11:55:00,110.34,110.37,110.33,110.33,1400.0,101.2145,101.2421,101.2054,101.2054,1400.0
2016-08-12 12:00:00,110.34,110.41,110.27,110.34,3246.0,101.2145,101.2788,101.1503,101.2145,3246.0
2016-08-12 12:05:00,110.3,110.37,110.3,110.35,1957.0,101.1779,101.2421,101.1779,101.2237,1957.0
2016-08-12 12:10:00,110.39,110.39,110.3,110.34,3450.0,101.2604,101.2604,101.1779,101.2145,3450.0
2016-08-12 12:15:00,110.35,110.35,110.23,110.24,1300.0,101.2237,101.2237,101.1136,101.1228,1300.0
2016-08-12 12:20:00,110.24,110.32,110.24,110.31,1698.0,101.1228,101.1962,101.1228,101.187,1698.0
2016-08-12 12:25:00,110.28,110.33,110.26,110.3,1700.0,101.1595,101.2054,101.1412,101.1779,1700.0
2016-08-12 12:30:00,110.29,110.3,110.22,110.25,1600.0,101.1687,101.1779,101.1045,101.132,1600.0
2016-08-12 12:35:00,110.23,110.3,110.23,110.25,1700.0,101.1136,101.1779,101.1136,101.132,1700.0
2016-08-12 12:40:00,110.25,110.32,110.25,110.29,2100.0,101.132,101.1962,101.132,101.1687,2100.0
2016-08-12 12:45:00,110.28,110.34,110.27,110.27,1600.0,101.1595,101.2145,101.1503,101.1503,1600.0
2016-08-12 12:50:00,110.26,110.26,110.21,110.26,1895.0,101.1412,101.1412,101.0953,101.1412,1895.0
2016-08-12 12:55:00,110.25,110.26,110.18,110.18,1900.0,101.132,101.1412,101.0678,101.0678,1900.0
2016-08-12 13:00:00,110.17,110.22,110.12,110.17,3227.0,101.0586,101.1045,101.0127,101.0586,3227.0
2016-08-12 13:05:00,110.18,110.18,110.1,110.12,2130.0,101.0678,101.0678,100.9944,101.0127,2130.0
2016-08-12 13:10:00,110.12,110.19,110.11,110.17,2960.0,101.0127,101.077,101.0036,101.0586,2960.0
2016-08-12 13:15:00,110.2,110.2,110.09,110.1,1400.0,101.0861,101.0861,100.9852,100.9944,1400.0
2016-08-12 13:20:00,110.13,110.14,110.07,110.07,1800.0,101.0219,101.0311,100.9669,100.9669,1800.0
2016-08-12 13:25:00,110.05,110.15,110.05,110.15,2500.0,100.9485,101.0403,100.9485,101.0403,2500.0
2016-08-12 13:30:00,110.13,110.15,110.1,110.1,1500.0,101.0219,101.0403,100.9944,100.9944,1500.0
2016-08-12 13:35:00,110.1,110.12,110.09,110.1,2500.0,100.9944,101.0127,100.9852,100.9944,2500.0
2016-08-12 13:40:00,110.12,110.16,110.12,110.15,2100.0,101.0127,101.0494,101.0127,101.0403,2100.0
2016-08-12 13:45:00,110.15,110.16,110.14,110.15,1600.0,101.0403,101.0494,101.0311,101.0403,1600.0
2016-08-12 13:50:00,110.15,110.15,110.13,110.15,1300.0,101.0403,101.0403,101.0219,101.0403,1300.0
2016-08-12 13:55:00,110.15,110.15,110.03,110.03,1500.0,101.0403,101.0403,100.9302,100.9302,1500.0
2016-08-12 14:00:00,109.99,110.07,109.99,110.06,1600.0,100.8935,100.9669,100.8935,100.9577,1600.0
2016-08-12 14:05:00,110.03,110.1,110.03,110.07,1800.0,100.9302,100.9944,100.9302,100.9669,1800.0
2016-08-12 14:10:00,110.07,110.12,110.05,110.12,3128.0,100.9669,101.0127,100.9485,101.0127,3128.0
2016-08-12 14:15:00,110.11,110.14,110.09,110.09,2049.0,101.0036,101.0311,100.9852,100.9852,2049.0
2016-08-12 14:20:00,110.09,110.12,110.09,110.09,2082.0,100.9852,101.0127,100.9852,100.9852,2082.0
2016-08-12 14:25:00,110.11,110.17,110.11,110.16,2200.0,101.0036,101.0586,101.0036,101.0494,2200.0
2016-08-12 14:30:00,110.16,110.16,110.12,110.14,2728.0,101.0494,101.0494,101.0127,101.0311,2728.0
2016-08-12 14:35:00,110.12,110.15,110.11,110.13,3300.0,101.0127,101.0403,101.0036,101.0219,3300.0
2016-08-12 14:40:00,110.12,110.22,110.1,110.22,2294.0,101.0127,101.1045,100.9944,101.1045,2294.0
2016-08-12 14:45:00,110.21,110.24,110.19,110.2,1930.0,101.0953,101.1228,101.077,101.0861,1930.0
2016-08-12 14:50:00,110.2,110.21,110.15,110.16,2500.0,101.0861,101.0953,101.0403,101.0494,2500.0
2016-08-12 14:55:00,110.15,110.16,110.11,110.16,2768.0,101.0403,101.0494,101.0036,101.0494,2768.0
2016-08-12 15:00:00,110.19,110.2,110.15,110.18,1675.0,101.077,101.0861,101.0403,101.0678,1675.0
2016-08-12 15:05:00,110.16,110.16,110.1,110.15,1400.0,101.0494,101.0494,100.9944,101.0403,1400.0
2016-08-12 15:10:00,110.14,110.18,110.11,110.18,2645.0,101.0311,101.0678,101.0036,101.0678,2645.0
2016-08-12 15:15:00,110.16,110.16,110.1,110.13,2200.0,101.0494,101.0494,100.9944,101.0219,2200.0
2016-08-12 15:20:00,110.11,110.13,110.07,110.13,1900.0,101.0036,101.0219,100.9669,101.0219,1900.0
2016-08-12 15:25:00,110.14,110.14,110.07,110.13,3000.0,101.0311,101.0311,100.9669,101.0219,3000.0
2016-08-12 15:30:00,110.13,110.23,110.13,110.23,2734.0,101.0219,101.1136,101.0219,101.1136,2734.0
2016-08-12 15:35:00,110.23,110.31,110.23,110.31,2025.0,101.1136,101.187,101.1136,101.187,2025.0
2016-08-12 15:40:00,110.28,110.3,110.28,110.29,1830.0,101.1595,101.1779,101.1595,101.1687,1830.0
2016-08-12 15:45:00,110.27,110.29,110.19,110.2,1800.0,101.1503,101.1687,101.077,101.0861,1800.0
2016-08-12 15:50:00,110.19,110.28,110.17,110.27,7421.0,101.077,101.1595,101.0586,101.1503,7421.0
2016-08-12 15:55:00,110.27,110.31,110.25,110.26,10713.0,101.1503,101.187,101.132,101.1412,10713.0
2016-08-15 09:30:00,111.28,111.31,111.15,111.24,19817.0,102.0768,102.1043,101.9576,102.0401,19817.0
2016-08-15 09:35:00,111.22,111.34,111.22,111.32,14567.0,102.0218,102.1318,102.0218,102.1135,14567.0
2016-08-15 09:40:00,111.32,111.33,111.25,111.26,6039.0,102.1135,102.1227,102.0493,102.0585,6039.0
2016-08-15 09:45:00,111.38,111.58,111.38,111.57,4590.0,102.1685,102.352,102.1685,102.3428,4590.0
2016-08-15 09:50:00,111.55,111.55,111.31,111.31,3020.0,102.3245,102.3245,102.1043,102.1043,3020.0
2016-08-15 09:55:00,111.3,111.36,111.23,111.24,4600.0,102.0952,102.1502,102.0309,102.0401,4600.0
2016-08-15 10:00:00,111.32,111.44,111.32,111.33,1200.0,102.1135,102.2236,102.1135,102.1227,1200.0
2016-08-15 10:05:00,111.36,111.37,111.32,111.33,1511.0,102.1502,102.1594,102.1135,102.1227,1511.0
2016-08-15 10:10:00,111.35,111.41,111.29,111.34,2613.0,102.141,102.1961,102.086,102.1318,2613.0
2016-08-15 10:15:00,111.34,111.4,111.33,111.36,668.0,102.1318,102.1869,102.1227,102.1502,668.0
2016-08-15 10:20:00,111.45,111.52,111.44,111.52,1101.0,102.2327,102.297,102.2236,102.297,1101.0
2016-08-15 10:25:00,111.53,111.53,111.47,111.47,200.0,102.3061,102.3061,102.2511,102.2511,200.0
2016-08-15 10:30:00,111.43,111.48,111.43,111.46,2809.0,102.2144,102.2603,102.2144,102.2419,2809.0
2016-08-15 10:35:00,111.39,111.43,111.39,111.43,600.0,102.1777,102.2144,102.1777,102.2144,600.0
2016-08-15 10:40:00,111.38,111.43,111.38,111.43,400.0,102.1685,102.2144,102.1685,102.2144,400.0
2016-08-15 10:45:00,111.35,111.43,111.32,111.33,1920.0,102.141,102.2144,102.1135,102.1227,1920.0
2016-08-15 10:50:00,111.35,111.35,111.3,111.32,1823.0,102.141,102.141,102.0952,102.1135,1823.0
2016-08-15 10:55:00,111.35,111.45,111.35,111.41,2316.0,102.141,102.2327,102.141,102.1961,2316.0
2016-08-15 11:00:00,111.43,111.45,111.42,111.42,500.0,102.2144,102.2327,102.2052,102.2052,500.0
2016-08-15 11:05:00,111.4,111.4,111.28,111.3,3325.0,102.1869,102.1869,102.0768,102.0952,3325.0
2016-08-15 11:10:00,111.29,111.36,111.27,111.32,4056.0,102.086,102.1502,102.0676,102.1135,4056.0
2016-08-15 11:15:00,111.33,111.38,111.29,111.29,2457.0,102.1227,102.1685,102.086,102.086,2457.0
2016-08-15 11:20:00,111.33,111.4,111.29,111.34,3327.0,102.1227,102.1869,102.086,102.1318,3327.0
2016-08-15 11:25:00,111.34,111.37,111.32,111.34,724.0,102.1318,102.1594,102.1135,102.1318,724.0
2016-08-15 11:30:00,111.3,111.3,111.21,111.21,200.0,102.0952,102.0952,102.0126,102.0126,200.0
2016-08-15 11:35:00,111.19,111.21,111.19,111.21,700.0,101.9942,102.0126,101.9942,102.0126,700.0
2016-08-15 11:40:00,111.12,111.12,111.12,111.12,100.0,101.93,101.93,101.93,101.93,100.0
2016-08-15 11:45:00,111.05,111.05,111.05,111.05,100.0,101.8658,101.8658,101.8658,101.8658,100.0
2016-08-15 11:50:00,111.05,111.05,111.05,111.05,0.0,101.8658,101.8658,101.8658,101.8658,0.0
2016-08-15 11:55:00,111.03,111.05,110.98,111.05,1000.0,101.8475,101.8658,101.8016,101.8658,1000.0
2016-08-15 12:00:00,111.02,111.06,111.01,111.01,400.0,101.8383,101.875,101.8291,101.8291,400.0
2016-08-15 12:05:00,111.01,111.04,111.01,111.04,1800.0,101.8291,101.8567,101.8291,101.8567,1800.0
2016-08-15 12:10:00,111.02,111.02,111.0,111.0,400.0,101.8383,101.8383,101.82,101.82,400.0
2016-08-15 12:15:00,111.03,111.1,111.01,111.1,1600.0,101.8475,101.9117,101.8291,101.9117,1600.0
2016-08-15 12:20:00,111.15,111.15,111.13,111.13,300.0,101.9576,101.9576,101.9392,101.9392,300.0
2016-08-15 12:25:00,111.16,111.16,111.13,111.13,200.0,101.9667,101.9667,101.9392,101.9392,200.0
2016-08-15 12:30:00,111.19,111.21,111.17,111.21,975.0,101.9942,102.0126,101.9759,102.0126,975.0
2016-08-15 12:35:00,111.23,111.3,111.23,111.3,700.0,102.0309,102.0952,102.0309,102.0952,700.0
2016-08-15 12:40:00,111.3,111.3,111.28,111.28,300.0,102.0952,102.0952,102.0768,102.0768,300.0
2016-08-15 12:45:00,111.21,111.21,111.21,111.21,100.0,102.0126,102.0126,102.0126,102.0126,100.0
2016-08-15 12:50:00,111.21,111.21,111.21,111.21,200.0,102.0126,102.0126,102.0126,102.0126,200.0
2016-08-15 12:55:00,111.17,111.17,111.1,111.1,410.0,101.9759,101.9759,101.9117,101.9117,410.0
2016-08-15 13:00:00,111.14,111.14,111.1,111.1,300.0,101.9484,101.9484,101.9117,101.9117,300.0
2016-08-15 13:05:00,111.06,111.07,111.06,111.06,188.0,101.875,101.8842,101.875,101.875,188.0
2016-08-15 13:10:00,111.06,111.06,111.06,111.06,0.0,101.875,101.875,101.875,101.875,0.0
2016-08-15 13:15:00,111.12,111.13,111.12,111.13,300.0,101.93,101.9392,101.93,101.9392,300.0
2016-08-15 13:20:00,111.12,111.12,111.11,111.12,400.0,101.93,101.93,101.9209,101.93,400.0
2016-08-15 13:25:00,111.09,111.09,111.09,111.09,300.0,101.9025,101.9025,101.9025,101.9025,300.0
2016-08-15 13:30:00,111.11,111.12,111.1,111.12,300.0,101.9209,101.93,101.9117,101.93,300.0
2016-08-15 13:35:00,111.12,111.13,111.12,111.13,300.0,101.93,101.9392,101.93,101.9392,300.0
2016-08-15 13:40:00,111.1,111.11,111.07,111.11,500.0,101.9117,101.9209,101.8842,101.9209,500.0
2016-08-15 13:45:00,111.18,111.18,111.13,111.13,200.0,101.9851,101.9851,101.9392,101.9392,200.0
2016-08-15 13:50:00,111.16,111.16,111.11,111.11,200.0,101.9667,101.9667,101.9209,101.9209,200.0
2016-08-15 13:55:00,111.14,111.14,111.09,111.12,800.0,101.9484,101.9484,101.9025,101.93,800.0
2016-08-15 14:00:00,111.12,111.17,111.12,111.17,400.0,101.93,101.9759,101.93,101.9759,400.0
2016-08-15 14:05:00,111.13,111.18,111.13,111.18,400.0,101.9392,101.9851,101.9392,101.9851,400.0
2016-08-15 14:10:00,111.13,111.16,111.12,111.12,1070.0,101.9392,101.9667,101.93,101.93,1070.0
2016-08-15 14:15:00,111.09,111.13,111.08,111.12,904.0,101.9025,101.9392,101.8933,101.93,904.0
2016-08-15 14:20:00,111.14,111.14,111.05,111.09,4200.0,101.9484,101.9484,101.8658,101.9025,4200.0
2016-08-15 14:25:00,111.11,111.12,111.03,111.04,2215.0,101.9209,101.93,101.8475,101.8567,2215.0
2016-08-15 14:30:00,111.05,111.05,110.99,111.05,1800.0,101.8658,101.8658,101.8108,101.8658,1800.0
2016-08-15 14:35:00,111.05,111.11,111.05,111.11,900.0,101.8658,101.9209,101.8658,101.9209,900.0
2016-08-15 14:40:00,111.13,111.15,111.03,111.1,4403.0,101.9392,101.9576,101.8475,101.9117,4403.0
2016-08-15 14:45:00,111.1,111.13,111.02,111.09,3400.0,101.9117,101.9392,101.8383,101.9025,3400.0
2016-08-15 14:50:00,111.13,111.13,111.07,111.11,9008.0,101.9392,101.9392,101.8842,101.9209,9008.0
2016-08-15 14:55:00,111.09,111.11,111.09,111.09,1190.0,101.9025,101.9209,101.9025,101.9025,1190.0
2016-08-15 15:00:00,111.08,111.12,111.08,111.09,3200.0,101.8933,101.93,101.8933,101.9025,3200.0
2016-08-15 15:05:00,111.11,111.11,111.01,111.06,800.0,101.9209,101.9209,101.8291,101.875,800.0
2016-08-15 15:10:00,111.06,111.14,111.06,111.08,1170.0,101.875,101.9484,101.875,101.8933,1170.0
2016-08-15 15:15:00,111.07,111.1,111.0,111.07,1900.0,101.8842,101.9117,101.82,101.8842,1900.0
2016-08-15 15:20:00,111.03,111.05,110.92,110.93,4542.0,101.8475,101.8658,101.7466,101.7558,4542.0
2016-08-15 15:25:00,110.91,110.93,110.87,110.93,1300.0,101.7374,101.7558,101.7007,101.7558,1300.0
2016-08-15 15:30:00,110.95,111.04,110.95,111.03,3100.0,101.7741,101.8567,101.7741,101.8475,3100.0
2016-08-15 15:35:00,111.03,111.05,110.99,110.99,2600.0,101.8475,101.8658,101.8108,101.8108,2600.0
2016-08-15 15:40:00,111.0,111.08,111.0,111.08,1900.0,101.82,101.8933,101.82,101.8933,1900.0
2016-08-15 15:45:00,111.08,111.08,111.04,111.05,2400.0,101.8933,101.8933,101.8567,101.8658,2400.0
2016-08-15 15:50:00,111.0,111.03,110.87,110.87,10508.0,101.82,101.8475,101.7007,101.7007,10508.0
2016-08-15 15:55:00,110.91,110.93,110.79,110.84,51918.0,101.7374,101.7558,101.6273,101.6732,51918.0
2016-08-16 09:30:00,110.83,110.94,110.79,110.83,12834.0,101.664,101.7649,101.6273,101.664,12834.0
2016-08-16 09:35:00,110.79,110.79,110.61,110.64,4629.0,101.6273,101.6273,101.4622,101.4897,4629.0
2016-08-16 09:40:00,110.65,110.69,110.58,110.69,4925.0,101.4989,101.5356,101.4347,101.5356,4925.0
2016-08-16 09:45:00,110.66,110.73,110.64,110.72,5525.0,101.5081,101.5723,101.4897,101.5631,5525.0
2016-08-16 09:50:00,110.71,110.72,110.66,110.71,3200.0,101.5539,101.5631,101.5081,101.5539,3200.0
2016-08-16 09:55:00,110.69,110.7,110.64,110.68,5352.0,101.5356,101.5448,101.4897,101.5264,5352.0
2016-08-16 10:00:00,110.65,110.75,110.58,110.75,9380.0,101.4989,101.5906,101.4347,101.5906,9380.0
2016-08-16 10:05:00,110.8,110.83,110.77,110.77,3968.0,101.6365,101.664,101.609,101.609,3968.0
2016-08-16 10:10:00,110.78,110.84,110.76,110.82,5053.0,101.6182,101.6732,101.5998,101.6548,5053.0
2016-08-16 10:15:00,110.81,110.83,110.73,110.76,2889.0,101.6457,101.664,101.5723,101.5998,2889.0
2016-08-16 10:20:00,110.76,110.76,110.67,110.69,2052.0,101.5998,101.5998,101.5173,101.5356,2052.0
2016-08-16 10:25:00,110.69,110.7,110.48,110.5,3549.0,101.5356,101.5448,101.343,101.3613,3549.0
2016-08-16 10:30:00,110.55,110.65,110.55,110.59,2200.0,101.4072,101.4989,101.4072,101.4439,2200.0
2016-08-16 10:35:00,110.59,110.69,110.59,110.63,1600.0,101.4439,101.5356,101.4439,101.4806,1600.0
2016-08-16 10:40:00,110.76,110.76,110.69,110.69,700.0,101.5998,101.5998,101.5356,101.5356,700.0
2016-08-16 10:45:00,110.74,110.74,110.64,110.69,2014.0,101.5815,101.5815,101.4897,101.5356,2014.0
2016-08-16 10:50:00,110.69,110.69,110.57,110.57,1800.0,101.5356,101.5356,101.4255,101.4255,1800.0
2016-08-16 10:55:00,110.62,110.62,110.52,110.53,1199.0,101.4714,101.4714,101.3797,101.3888,1199.0
2016-08-16 11:00:00,110.51,110.69,110.51,110.66,2000.0,101.3705,101.5356,101.3705,101.5081,2000.0
2016-08-16 11:05:00,110.62,110.69,110.61,110.65,1150.0,101.4714,101.5356,101.4622,101.4989,1150.0
2016-08-16 11:10:00,110.61,110.69,110.56,110.59,6092.0,101.4622,101.5356,101.4164,101.4439,6092.0
2016-08-16 11:15:00,110.59,110.82,110.59,110.8,3058.0,101.4439,101.6548,101.4439,101.6365,3058.0
2016-08-16 11:20:00,110.82,110.88,110.78,110.78,2779.0,101.6548,101.7099,101.6182,101.6182,2779.0
2016-08-16 11:25:00,110.78,110.78,110.66,110.72,2100.0,101.6182,101.6182,101.5081,101.5631,2100.0
2016-08-16 11:30:00,110.74,110.74,110.47,110.47,5200.0,101.5815,101.5815,101.3338,101.3338,5200.0
2016-08-16 11:35:00,110.44,110.57,110.42,110.57,1000.0,101.3063,101.4255,101.2879,101.4255,1000.0
2016-08-16 11:40:00,110.61,110.65,110.61,110.65,700.0,101.4622,101.4989,101.4622,101.4989,700.0
2016-08-16 11:45:00,110.56,110.66,110.56,110.66,400.0,101.4164,101.5081,101.4164,101.5081,400.0
2016-08-16 11:50:00,110.64,110.68,110.63,110.68,764.0,101.4897,101.5264,101.4806,101.5264,764.0
2016-08-16 11:55:00,110.72,110.74,110.71,110.74,1000.0,101.5631,101.5815,101.5539,101.5815,1000.0
2016-08-16 12:00:00,110.72,110.72,110.71,110.71,300.0,101.5631,101.5631,101.5539,101.5539,300.0
2016-08-16 12:05:00,110.63,110.74,110.63,110.7,700.0,101.4806,101.5815,101.4806,101.5448,700.0
2016-08-16 12:10:00,110.68,110.69,110.66,110.67,800.0,101.5264,101.5356,101.5081,101.5173,800.0
2016-08-16 12:15:00,110.66,110.66,110.65,110.65,200.0,101.5081,101.5081,101.4989,101.4989,200.0
2016-08-16 12:20:00,110.64,110.64,110.61,110.61,200.0,101.4897,101.4897,101.4622,101.4622,200.0
2016-08-16 12:25:00,110.66,110.66,110.61,110.61,1000.0,101.5081,101.5081,101.4622,101.4622,1000.0
2016-08-16 12:30:00,110.59,110.61,110.59,110.61,300.0,101.4439,101.4622,101.4439,101.4622,300.0
2016-08-16 12:35:00,110.63,110.66,110.63,110.66,300.0,101.4806,101.5081,101.4806,101.5081,300.0
2016-08-16 12:40:00,110.66,110.75,110.66,110.73,900.0,101.5081,101.5906,101.5081,101.5723,900.0
2016-08-16 12:45:00,110.75,110.75,110.72,110.74,1200.0,101.5906,101.5906,101.5631,101.5815,1200.0
2016-08-16 12:50:00,110.68,110.68,110.68,110.68,200.0,101.5264,101.5264,101.5264,101.5264,200.0
2016-08-16 12:55:00,110.7,110.73,110.7,110.73,600.0,101.5448,101.5723,101.5448,101.5723,600.0
2016-08-16 13:00:00,110.72,110.72,110.72,110.72,300.0,101.5631,101.5631,101.5631,101.5631,300.0
2016-08-16 13:05:00,110.75,110.75,110.72,110.72,900.0,101.5906,101.5906,101.5631,101.5631,900.0
2016-08-16 13:10:00,110.74,110.74,110.7,110.73,580.0,101.5815,101.5815,101.5448,101.5723,580.0
2016-08-16 13:15:00,110.66,110.66,110.63,110.63,500.0,101.5081,101.5081,101.4806,101.4806,500.0
2016-08-16 13:20:00,110.66,110.66,110.59,110.6,485.0,101.5081,101.5081,101.4439,101.453,485.0
2016-08-16 13:25:00,110.6,110.6,110.6,110.6,0.0,101.453,101.453,101.453,101.453,0.0
2016-08-16 13:30:00,110.6,110.63,110.59,110.63,1200.0,101.453,101.4806,101.4439,101.4806,1200.0
2016-08-16 13:35:00,110.63,110.71,110.63,110.7,1700.0,101.4806,101.5539,101.4806,101.5448,1700.0
2016-08-16 13:40:00,110.69,110.71,110.69,110.71,1283.0,101.5356,101.5539,101.5356,101.5539,1283.0
2016-08-16 13:45:00,110.73,110.73,110.68,110.73,1800.0,101.5723,101.5723,101.5264,101.5723,1800.0
2016-08-16 13:50:00,110.74,110.75,110.67,110.75,1300.0,101.5815,101.5906,101.5173,101.5906,1300.0
2016-08-16 13:55:00,110.74,110.76,110.65,110.68,3900.0,101.5815,101.5998,101.4989,101.5264,3900.0
2016-08-16 14:00:00,110.73,110.73,110.7,110.7,200.0,101.5723,101.5723,101.5448,101.5448,200.0
2016-08-16 14:05:00,110.74,110.74,110.71,110.71,600.0,101.5815,101.5815,101.5539,101.5539,600.0
2016-08-16 14:10:00,110.72,110.72,110.67,110.68,800.0,101.5631,101.5631,101.5173,101.5264,800.0
2016-08-16 14:15:00,110.68,110.68,110.63,110.64,1300.0,101.5264,101.5264,101.4806,101.4897,1300.0
2016-08-16 14:20:00,110.64,110.66,110.64,110.66,200.0,101.4897,101.5081,101.4897,101.5081,200.0
2016-08-16 14:25:00,110.66,110.66,110.63,110.66,1700.0,101.5081,101.5081,101.4806,101.5081,1700.0
2016-08-16 14:30:00,110.64,110.64,110.63,110.64,100.0,101.4897,101.4897,101.4806,101.4897,100.0
2016-08-16 14:35:00,110.64,110.66,110.63,110.66,300.0,101.4897,101.5081,101.4806,101.5081,300.0
2016-08-16 14:40:00,110.65,110.66,109.89,109.89,36515.0,101.4989,101.5081,100.8018,100.8018,36515.0
2016-08-16 14:45:00,109.89,110.29,107.89,109.98,278015.0,100.8018,101.1687,98.9672,100.8843,278015.0
2016-08-16 14:50:00,109.99,109.99,109.0,109.5,57965.0,100.8935,100.8935,99.9854,100.444,57965.0
2016-08-16 14:55:00,109.57,109.78,109.43,109.45,25906.0,100.5082,100.7009,100.3798,100.3982,25906.0
2016-08-16 15:00:00,109.45,109.5,109.1,109.1,40500.0,100.3982,100.444,100.0771,100.0771,40500.0
2016-08-16 15:05:00,109.16,109.26,109.01,109.09,29273.0,100.1321,100.2239,99.9945,100.0679,29273.0
2016-08-16 15:10:00,109.09,109.12,108.89,108.94,30601.0,100.0679,100.0954,99.8845,99.9303,30601.0
2016-08-16 15:15:00,108.95,108.97,108.71,108.77,34033.0,99.9395,99.9578,99.7194,99.7744,34033.0
2016-08-16 15:20:00,108.82,108.84,108.6,108.6,47026.0,99.8203,99.8386,99.6184,99.6184,47026.0
2016-08-16 15:25:00,108.63,108.67,108.31,108.44,63481.0,99.646,99.6827,99.3524,99.4717,63481.0
2016-08-16 15:30:00,108.46,108.53,107.92,108.07,94665.0,99.49,99.5542,98.9947,99.1323,94665.0
2016-08-16 15:35:00,108.12,108.12,107.01,107.78,168738.0,99.1781,99.1781,98.1599,98.8663,168738.0
2016-08-16 15:40:00,107.81,108.01,107.68,107.98,44028.0,98.8938,99.0772,98.7745,99.0497,44028.0
2016-08-16 15:45:00,107.98,108.18,107.84,108.06,37297.0,99.0497,99.2332,98.9213,99.1231,37297.0
2016-08-16 15:50:00,108.06,108.1,107.92,107.98,46823.0,99.1231,99.1598,98.9947,99.0497,46823.0
2016-08-16 15:55:00,107.98,107.99,107.69,107.98,91260.0,99.0497,99.0589,98.7837,99.0497,91260.0
2016-08-17 09:30:00,105.31,105.34,104.77,104.98,141971.0,96.6005,96.6281,96.1052,96.2978,141971.0
2016-08-17 09:35:00,104.97,105.04,104.89,105.0,58180.0,96.2887,96.3529,96.2153,96.3162,58180.0
2016-08-17 09:40:00,105.02,105.2,104.98,105.0,62034.0,96.3345,96.4996,96.2978,96.3162,62034.0
2016-08-17 09:45:00,105.0,105.38,104.96,105.29,113221.0,96.3162,96.6648,96.2795,96.5822,113221.0
2016-08-17 09:50:00,105.29,105.39,105.28,105.3,72603.0,96.5822,96.6739,96.573,96.5914,72603.0
2016-08-17 09:55:00,105.28,105.29,105.08,105.08,17109.0,96.573,96.5822,96.3896,96.3896,17109.0
2016-08-17 10:00:00,105.07,105.12,104.98,105.04,33533.0,96.3804,96.4263,96.2978,96.3529,33533.0
2016-08-17 10:05:00,105.05,105.21,105.02,105.15,26451.0,96.362,96.5088,96.3345,96.4538,26451.0
2016-08-17 10:10:00,105.15,105.29,105.15,105.2,34871.0,96.4538,96.5822,96.4538,96.4996,34871.0
2016-08-17 10:15:00,105.2,105.21,105.04,105.12,14827.0,96.4996,96.5088,96.3529,96.4263,14827.0
2016-08-17 10:20:00,105.13,105.17,105.02,105.11,11137.0,96.4354,96.4721,96.3345,96.4171,11137.0
2016-08-17 10:25:00,105.09,105.22,105.09,105.15,16545.0,96.3987,96.518,96.3987,96.4538,16545.0
2016-08-17 10:30:00,105.17,105.23,104.98,105.07,26188.0,96.4721,96.5272,96.2978,96.3804,26188.0
2016-08-17 10:35:00,105.06,105.08,104.98,105.06,18465.0,96.3712,96.3896,96.2978,96.3712,18465.0
2016-08-17 10:40:00,105.06,105.08,104.93,105.03,18876.0,96.3712,96.3896,96.252,96.3437,18876.0
2016-08-17 10:45:00,105.05,105.22,105.03,105.04,27554.0,96.362,96.518,96.3437,96.3529,27554.0
2016-08-17 10:50:00,105.04,105.06,104.92,104.95,13832.0,96.3529,96.3712,96.2428,96.2703,13832.0
2016-08-17 10:55:00,104.94,104.95,104.87,104.91,17777.0,96.2611,96.2703,96.1969,96.2336,17777.0
2016-08-17 11:00:00,104.91,104.99,104.88,104.88,8892.0,96.2336,96.307,96.2061,96.2061,8892.0
2016-08-17 11:05:00,104.86,105.03,104.85,105.03,21190.0,96.1878,96.3437,96.1786,96.3437,21190.0
2016-08-17 11:10:00,105.03,105.15,104.99,105.1,27342.0,96.3437,96.4538,96.307,96.4079,27342.0
2016-08-17 11:15:00,105.1,105.32,105.07,105.25,45589.0,96.4079,96.6097,96.3804,96.5455,45589.0
2016-08-17 11:20:00,105.25,105.3,105.09,105.09,26924.0,96.5455,96.5914,96.3987,96.3987,26924.0
2016-08-17 11:25:00,105.1,105.1,104.9,104.99,28571.0,96.4079,96.4079,96.2245,96.307,28571.0
2016-08-17 11:30:00,105.0,105.04,104.85,104.85,11243.0,96.3162,96.3529,96.1786,96.1786,11243.0
2016-08-17 11:35:00,104.89,104.91,104.73,104.82,5916.0,96.2153,96.2336,96.0685,96.1511,5916.0
2016-08-17 11:40:00,104.79,104.99,104.79,104.98,10791.0,96.1235,96.307,96.1235,96.2978,10791.0
2016-08-17 11:45:00,104.96,105.03,104.96,105.03,2900.0,96.2795,96.3437,96.2795,96.3437,2900.0
2016-08-17 11:50:00,105.08,105.15,105.0,105.03,5166.0,96.3896,96.4538,96.3162,96.3437,5166.0
2016-08-17 11:55:00,105.07,105.08,105.0,105.08,6300.0,96.3804,96.3896,96.3162,96.3896,6300.0
2016-08-17 12:00:00,105.06,105.13,105.01,105.04,7300.0,96.3712,96.4354,96.3254,96.3529,7300.0
2016-08-17 12:05:00,105.05,105.11,104.99,105.05,13700.0,96.362,96.4171,96.307,96.362,13700.0
2016-08-17 12:10:00,105.05,105.11,104.99,105.02,13927.0,96.362,96.4171,96.307,96.3345,13927.0
2016-08-17 12:15:00,105.01,105.01,104.95,104.97,17600.0,96.3254,96.3254,96.2703,96.2887,17600.0
2016-08-17 12:20:00,104.99,105.0,104.95,104.97,17309.0,96.307,96.3162,96.2703,96.2887,17309.0
2016-08-17 12:25:00,104.95,105.0,104.94,104.99,8934.0,96.2703,96.3162,96.2611,96.307,8934.0
2016-08-17 12:30:00,104.99,105.01,104.89,104.98,28935.0,96.307,96.3254,96.2153,96.2978,28935.0
2016-08-17 12:35:00,104.98,104.99,104.9,104.95,5100.0,96.2978,96.307,96.2245,96.2703,5100.0
2016-08-17 12:40:00,104.98,105.0,104.91,104.97,18208.0,96.2978,96.3162,96.2336,96.2887,18208.0
2016-08-17 12:45:00,104.97,105.05,104.95,105.03,11493.0,96.2887,96.362,96.2703,96.3437,11493.0
2016-08-17 12:50:00,105.03,105.05,104.95,105.0,24459.0,96.3437,96.362,96.2703,96.3162,24459.0
2016-08-17 12:55:00,105.05,105.05,105.02,105.04,5999.0,96.362,96.362,96.3345,96.3529,5999.0
2016-08-17 13:00:00,105.04,105.05,104.97,105.0,12302.0,96.3529,96.362,96.2887,96.3162,12302.0
2016-08-17 13:05:00,104.98,105.05,104.89,105.05,31062.0,96.2978,96.362,96.2153,96.362,31062.0
2016-08-17 13:10:00,105.04,105.05,105.02,105.04,3299.0,96.3529,96.362,96.3345,96.3529,3299.0
2016-08-17 13:15:00,105.05,105.18,105.05,105.06,4985.0,96.362,96.4813,96.362,96.3712,4985.0
2016-08-17 13:20:00,105.08,105.08,105.0,105.03,2640.0,96.3896,96.3896,96.3162,96.3437,2640.0
2016-08-17 13:25:00,105.08,105.13,105.07,105.08,6710.0,96.3896,96.4354,96.3804,96.3896,6710.0
2016-08-17 13:30:00,105.1,105.11,104.97,105.09,5240.0,96.4079,96.4171,96.2887,96.3987,5240.0
2016-08-17 13:35:00,105.11,105.38,105.11,105.38,36887.0,96.4171,96.6648,96.4171,96.6648,36887.0
2016-08-17 13:40:00,105.41,105.49,105.23,105.24,16410.0,96.6923,96.7657,96.5272,96.5363,16410.0
2016-08-17 13:45:00,105.23,105.36,105.2,105.25,24400.0,96.5272,96.6464,96.4996,96.5455,24400.0
2016-08-17 13:50:00,105.27,105.35,105.27,105.28,10244.0,96.5639,96.6372,96.5639,96.573,10244.0
2016-08-17 13:55:00,105.28,105.32,105.24,105.31,6700.0,96.573,96.6097,96.5363,96.6005,6700.0
2016-08-17 14:00:00,105.29,105.43,105.17,105.31,41492.0,96.5822,96.7106,96.4721,96.6005,41492.0
2016-08-17 14:05:00,105.31,105.46,105.25,105.46,25534.0,96.6005,96.7381,96.5455,96.7381,25534.0
2016-08-17 14:10:00,105.42,105.72,105.34,105.72,62704.0,96.7014,96.9766,96.6281,96.9766,62704.0
2016-08-17 14:15:00,105.75,105.79,105.64,105.67,20900.0,97.0042,97.0408,96.9032,96.9308,20900.0
2016-08-17 14:20:00,105.71,105.74,105.59,105.64,7000.0,96.9675,96.995,96.8574,96.9032,7000.0
2016-08-17 14:25:00,105.64,105.65,105.51,105.51,14080.0,96.9032,96.9124,96.784,96.784,14080.0
2016-08-17 14:30:00,105.48,105.49,105.4,105.4,12153.0,96.7565,96.7657,96.6831,96.6831,12153.0
2016-08-17 14:35:00,105.43,105.45,105.35,105.45,6300.0,96.7106,96.729,96.6372,96.729,6300.0
2016-08-17 14:40:00,105.47,105.47,105.4,105.4,5767.0,96.7473,96.7473,96.6831,96.6831,5767.0
2016-08-17 14:45:00,105.41,105.47,105.4,105.45,13800.0,96.6923,96.7473,96.6831,96.729,13800.0
2016-08-17 14:50:00,105.45,105.46,105.33,105.37,8573.0,96.729,96.7381,96.6189,96.6556,8573.0
2016-08-17 14:55:00,105.37,105.44,105.36,105.4,8797.0,96.6556,96.7198,96.6464,96.6831,8797.0
2016-08-17 15:00:00,105.4,105.44,105.32,105.34,22769.0,96.6831,96.7198,96.6097,96.6281,22769.0
2016-08-17 15:05:00,105.35,105.37,105.24,105.33,19564.0,96.6372,96.6556,96.5363,96.6189,19564.0
2016-08-17 15:10:00,105.33,105.39,105.27,105.31,20777.0,96.6189,96.6739,96.5639,96.6005,20777.0
2016-08-17 15:15:00,105.32,105.34,105.18,105.31,18673.0,96.6097,96.6281,96.4813,96.6005,18673.0
2016-08-17 15:20:00,105.32,105.39,105.3,105.35,16072.0,96.6097,96.6739,96.5914,96.6372,16072.0
2016-08-17 15:25:00,105.37,105.37,105.31,105.35,36018.0,96.6556,96.6556,96.6005,96.6372,36018.0
2016-08-17 15:30:00,105.36,105.44,105.35,105.41,13100.0,96.6464,96.7198,96.6372,96.6923,13100.0
2016-08-17 15:35:00,105.4,105.45,105.39,105.4,20776.0,96.6831,96.729,96.6739,96.6831,20776.0
2016-08-17 15:40:00,105.4,105.45,105.37,105.38,16150.0,96.6831,96.729,96.6556,96.6648,16150.0
2016-08-17 15:45:00,105.38,105.45,105.38,105.4,38752.0,96.6648,96.729,96.6648,96.6831,38752.0
2016-08-17 15:50:00,105.41,105.53,105.39,105.47,47870.0,96.6923,96.8023,96.6739,96.7473,47870.0
2016-08-17 15:55:00,105.47,105.47,105.43,105.45,37963.0,96.7473,96.7473,96.7106,96.729,37963.0
2016-08-18 09:30:00,106.12,106.34,106.04,106.33,21892.0,97.3436,97.5454,97.2702,97.5362,21892.0
2016-08-18 09:35:00,106.34,106.37,106.26,106.34,21250.0,97.5454,97.5729,97.472,97.5454,21250.0
2016-08-18 09:40:00,106.34,106.34,106.22,106.29,8694.0,97.5454,97.5454,97.4353,97.4995,8694.0
2016-08-18 09:45:00,106.29,106.32,106.28,106.31,8694.0,97.4995,97.527,97.4903,97.5178,8694.0
2016-08-18 09:50:00,106.31,106.41,106.25,106.35,12476.0,97.5178,97.6096,97.4628,97.5545,12476.0
2016-08-18 09:55:00,106.37,106.43,106.36,106.4,6071.0,97.5729,97.6279,97.5637,97.6004,6071.0
2016-08-18 10:00:00,106.33,106.49,106.32,106.46,12990.0,97.5362,97.683,97.527,97.6554,12990.0
2016-08-18 10:05:00,106.45,106.51,106.42,106.45,14554.0,97.6463,97.7013,97.6187,97.6463,14554.0
2016-08-18 10:10:00,106.41,106.41,106.32,106.36,2600.0,97.6096,97.6096,97.527,97.5637,2600.0
2016-08-18 10:15:00,106.37,106.41,106.37,106.39,7399.0,97.5729,97.6096,97.5729,97.5912,7399.0
2016-08-18 10:20:00,106.4,106.47,106.4,106.44,16432.0,97.6004,97.6646,97.6004,97.6371,16432.0
2016-08-18 10:25:00,106.43,106.47,106.42,106.44,14387.0,97.6279,97.6646,97.6187,97.6371,14387.0
2016-08-18 10:30:00,106.43,106.44,106.36,106.36,2650.0,97.6279,97.6371,97.5637,97.5637,2650.0
2016-08-18 10:35:00,106.37,106.43,106.36,106.42,2300.0,97.5729,97.6279,97.5637,97.6187,2300.0
2016-08-18 10:40:00,106.41,106.43,106.35,106.41,6406.0,97.6096,97.6279,97.5545,97.6096,6406.0
2016-08-18 10:45:00,106.4,106.43,106.38,106.41,3500.0,97.6004,97.6279,97.582,97.6096,3500.0
2016-08-18 10:50:00,106.4,106.41,106.36,106.41,5170.0,97.6004,97.6096,97.5637,97.6096,5170.0
2016-08-18 10:55:00,106.39,106.45,106.39,106.4,3057.0,97.5912,97.6463,97.5912,97.6004,3057.0
2016-08-18 11:00:00,106.39,106.5,106.37,106.5,3994.0,97.5912,97.6921,97.5729,97.6921,3994.0
2016-08-18 11:05:00,106.5,106.52,106.41,106.41,5523.0,97.6921,97.7105,97.6096,97.6096,5523.0
2016-08-18 11:10:00,106.4,106.49,106.4,106.47,3150.0,97.6004,97.683,97.6004,97.6646,3150.0
2016-08-18 11:15:00,106.44,106.45,106.37,106.38,8509.0,97.6371,97.6463,97.5729,97.582,8509.0
2016-08-18 11:20:00,106.39,106.43,106.36,106.37,8715.0,97.5912,97.6279,97.5637,97.5729,8715.0
2016-08-18 11:25:00,106.39,106.42,106.38,106.42,2600.0,97.5912,97.6187,97.582,97.6187,2600.0
2016-08-18 11:30:00,106.4,106.4,106.3,106.35,5200.0,97.6004,97.6004,97.5087,97.5545,5200.0
2016-08-18 11:35:00,106.35,106.38,106.29,106.29,5600.0,97.5545,97.582,97.4995,97.4995,5600.0
2016-08-18 11:40:00,106.29,106.29,106.24,106.24,700.0,97.4995,97.4995,97.4536,97.4536,700.0
2016-08-18 11:45:00,106.23,106.24,106.08,106.16,4750.0,97.4445,97.4536,97.3069,97.3802,4750.0
2016-08-18 11:50:00,106.16,106.18,106.14,106.18,1000.0,97.3802,97.3986,97.3619,97.3986,1000.0
2016-08-18 11:55:00,106.16,106.19,106.12,106.12,600.0,97.3802,97.4078,97.3436,97.3436,600.0
2016-08-18 12:00:00,106.12,106.12,105.98,105.99,1700.0,97.3436,97.3436,97.2151,97.2243,1700.0
2016-08-18 12:05:00,106.0,106.0,105.94,105.99,1900.0,97.2335,97.2335,97.1784,97.2243,1900.0
2016-08-18 12:10:00,105.98,106.01,105.96,105.98,1800.0,97.2151,97.2426,97.1968,97.2151,1800.0
2016-08-18 12:15:00,105.97,106.01,105.96,105.99,1600.0,97.206,97.2426,97.1968,97.2243,1600.0
2016-08-18 12:20:00,105.96,105.96,105.91,105.91,1236.0,97.1968,97.1968,97.1509,97.1509,1236.0
2016-08-18 12:25:00,105.91,105.91,105.8,105.8,2709.0,97.1509,97.1509,97.05,97.05,2709.0
2016-08-18 12:30:00,105.78,105.79,105.75,105.75,1609.0,97.0317,97.0408,97.0042,97.0042,1609.0
2016-08-18 12:35:00,105.75,105.8,105.72,105.78,2250.0,97.0042,97.05,96.9766,97.0317,2250.0
2016-08-18 12:40:00,105.76,105.83,105.74,105.83,2666.0,97.0133,97.0775,96.995,97.0775,2666.0
2016-08-18 12:45:00,105.83,105.85,105.8,105.8,1500.0,97.0775,97.0959,97.05,97.05,1500.0
2016-08-18 12:50:00,105.76,105.78,105.75,105.78,1300.0,97.0133,97.0317,97.0042,97.0317,1300.0
2016-08-18 12:55:00,105.79,105.81,105.74,105.74,1000.0,97.0408,97.0592,96.995,96.995,1000.0
2016-08-18 13:00:00,105.72,105.78,105.72,105.77,4306.0,96.9766,97.0317,96.9766,97.0225,4306.0
2016-08-18 13:05:00,105.77,105.79,105.76,105.79,2460.0,97.0225,97.0408,97.0133,97.0408,2460.0
2016-08-18 13:10:00,105.78,105.84,105.78,105.81,4251.0,97.0317,97.0867,97.0317,97.0592,4251.0
2016-08-18 13:15:00,105.81,105.81,105.79,105.8,3016.0,97.0592,97.0592,97.0408,97.05,3016.0
2016-08-18 13:20:00,105.79,105.79,105.77,105.77,1300.0,97.0408,97.0408,97.0225,97.0225,1300.0
2016-08-18 13:25:00,105.76,105.8,105.76,105.8,3017.0,97.0133,97.05,97.0133,97.05,3017.0
2016-08-18 13:30:00,105.78,105.79,105.78,105.79,2365.0,97.0317,97.0408,97.0317,97.0408,2365.0
2016-08-18 13:35:00,105.78,105.81,105.77,105.81,3653.0,97.0317,97.0592,97.0225,97.0592,3653.0
2016-08-18 13:40:00,105.81,105.83,105.78,105.81,4390.0,97.0592,97.0775,97.0317,97.0592,4390.0
2016-08-18 13:45:00,105.81,105.84,105.81,105.83,2010.0,97.0592,97.0867,97.0592,97.0775,2010.0
2016-08-18 13:50:00,105.83,105.86,105.82,105.86,2878.0,97.0775,97.1051,97.0684,97.1051,2878.0
2016-08-18 13:55:00,105.85,105.87,105.84,105.85,3960.0,97.0959,97.1142,97.0867,97.0959,3960.0
2016-08-18 14:00:00,105.84,105.89,105.84,105.89,4138.0,97.0867,97.1326,97.0867,97.1326,4138.0
2016-08-18 14:05:00,105.88,105.93,105.87,105.93,5483.0,97.1234,97.1693,97.1142,97.1693,5483.0
2016-08-18 14:10:00,105.93,105.97,105.92,105.95,2050.0,97.1693,97.206,97.1601,97.1876,2050.0
2016-08-18 14:15:00,105.92,105.93,105.88,105.93,2800.0,97.1601,97.1693,97.1234,97.1693,2800.0
2016-08-18 14:20:00,105.92,105.94,105.92,105.92,1500.0,97.1601,97.1784,97.1601,97.1601,1500.0
2016-08-18 14:25:00,105.92,105.96,105.91,105.96,2120.0,97.1601,97.1968,97.1509,97.1968,2120.0
2016-08-18 14:30:00,105.95,105.95,105.88,105.92,2114.0,97.1876,97.1876,97.1234,97.1601,2114.0
2016-08-18 14:35:00,105.93,105.95,105.89,105.91,2688.0,97.1693,97.1876,97.1326,97.1509,2688.0
2016-08-18 14:40:00,105.9,105.93,105.89,105.93,1725.0,97.1417,97.1693,97.1326,97.1693,1725.0
2016-08-18 14:45:00,105.92,105.95,105.91,105.95,1967.0,97.1601,97.1876,97.1509,97.1876,1967.0
2016-08-18 14:50:00,105.96,105.96,105.93,105.93,1914.0,97.1968,97.1968,97.1693,97.1693,1914.0
2016-08-18 14:55:00,105.92,105.93,105.88,105.92,4608.0,97.1601,97.1693,97.1234,97.1601,4608.0
2016-08-18 15:00:00,105.92,105.92,105.9,105.9,1218.0,97.1601,97.1601,97.1417,97.1417,1218.0
2016-08-18 15:05:00,105.9,105.99,105.89,105.99,3468.0,97.1417,97.2243,97.1326,97.2243,3468.0
2016-08-18 15:10:00,105.98,106.02,105.98,105.99,5741.0,97.2151,97.2518,97.2151,97.2243,5741.0
2016-08-18 15:15:00,105.99,106.04,105.99,106.04,2622.0,97.2243,97.2702,97.2243,97.2702,2622.0
2016-08-18 15:20:00,106.04,106.07,106.02,106.07,4534.0,97.2702,97.2977,97.2518,97.2977,4534.0
2016-08-18 15:25:00,106.08,106.09,106.05,106.05,4444.0,97.3069,97.316,97.2793,97.2793,4444.0
2016-08-18 15:30:00,106.06,106.08,105.96,105.97,6596.0,97.2885,97.3069,97.1968,97.206,6596.0
2016-08-18 15:35:00,105.98,106.04,105.98,105.99,4929.0,97.2151,97.2702,97.2151,97.2243,4929.0
2016-08-18 15:40:00,106.0,106.01,105.96,106.0,7032.0,97.2335,97.2426,97.1968,97.2335,7032.0
2016-08-18 15:45:00,105.98,106.03,105.97,105.98,9922.0,97.2151,97.261,97.206,97.2151,9922.0
2016-08-18 15:50:00,105.98,106.01,105.97,105.99,8400.0,97.2151,97.2426,97.206,97.2243,8400.0
2016-08-18 15:55:00,106.0,106.09,105.96,106.04,41785.0,97.2335,97.316,97.1968,97.2702,41785.0
2016-08-19 09:30:00,106.8,106.86,106.65,106.75,32532.0,97.9673,98.0224,97.8297,97.9214,32532.0
2016-08-19 09:35:00,106.72,106.74,106.58,106.61,27927.0,97.8939,97.9123,97.7655,97.793,27927.0
2016-08-19 09:40:00,106.6,106.6,106.35,106.35,30562.0,97.7839,97.7839,97.5545,97.5545,30562.0
2016-08-19 09:45:00,106.33,106.44,106.31,106.35,9317.0,97.5362,97.6371,97.5178,97.5545,9317.0
2016-08-19 09:50:00,106.33,106.58,106.27,106.56,16513.0,97.5362,97.7655,97.4811,97.7472,16513.0
2016-08-19 09:55:00,106.52,106.63,106.47,106.56,5618.0,97.7105,97.8114,97.6646,97.7472,5618.0
2016-08-19 10:00:00,106.53,106.63,106.48,106.54,8058.0,97.7196,97.8114,97.6738,97.7288,8058.0
2016-08-19 10:05:00,106.6,106.77,106.59,106.77,6594.0,97.7839,97.9398,97.7747,97.9398,6594.0
2016-08-19 10:10:00,106.77,106.77,106.63,106.63,4499.0,97.9398,97.9398,97.8114,97.8114,4499.0
2016-08-19 10:15:00,106.64,106.7,106.6,106.63,3977.0,97.8205,97.8756,97.7839,97.8114,3977.0
2016-08-19 10:20:00,106.65,106.68,106.58,106.66,6740.0,97.8297,97.8572,97.7655,97.8389,6740.0
2016-08-19 10:25:00,106.65,106.73,106.63,106.72,8600.0,97.8297,97.9031,97.8114,97.8939,8600.0
2016-08-19 10:30:00,106.73,106.88,106.73,106.76,4020.0,97.9031,98.0407,97.9031,97.9306,4020.0
2016-08-19 10:35:00,106.71,106.71,106.64,106.68,1696.0,97.8848,97.8848,97.8205,97.8572,1696.0
2016-08-19 10:40:00,106.67,106.84,106.64,106.75,2200.0,97.8481,98.004,97.8205,97.9214,2200.0
2016-08-19 10:45:00,106.76,106.76,106.63,106.63,2149.0,97.9306,97.9306,97.8114,97.8114,2149.0
2016-08-19 10:50:00,106.66,106.66,106.57,106.59,4500.0,97.8389,97.8389,97.7563,97.7747,4500.0
2016-08-19 10:55:00,106.61,106.68,106.55,106.68,4172.0,97.793,97.8572,97.738,97.8572,4172.0
2016-08-19 11:00:00,106.7,106.8,106.67,106.8,5382.0,97.8756,97.9673,97.8481,97.9673,5382.0
2016-08-19 11:05:00,106.8,106.82,106.67,106.67,15989.0,97.9673,97.9857,97.8481,97.8481,15989.0
2016-08-19 11:10:00,106.71,106.79,106.65,106.72,14050.0,97.8848,97.9581,97.8297,97.8939,14050.0
2016-08-19 11:15:00,106.72,106.87,106.72,106.78,20798.0,97.8939,98.0315,97.8939,97.949,20798.0
2016-08-19 11:20:00,106.81,106.94,106.81,106.85,15569.0,97.9765,98.0957,97.9765,98.0132,15569.0
2016-08-19 11:25:00,106.85,106.91,106.77,106.81,19380.0,98.0132,98.0682,97.9398,97.9765,19380.0
2016-08-19 11:30:00,106.82,106.97,106.8,106.96,2200.0,97.9857,98.1233,97.9673,98.1141,2200.0
2016-08-19 11:35:00,106.97,106.97,106.86,106.89,2100.0,98.1233,98.1233,98.0224,98.0499,2100.0
2016-08-19 11:40:00,106.9,106.9,106.84,106.84,1300.0,98.059,98.059,98.004,98.004,1300.0
2016-08-19 11:45:00,106.88,106.89,106.86,106.89,500.0,98.0407,98.0499,98.0224,98.0499,500.0
2016-08-19 11:50:00,106.93,106.96,106.93,106.96,300.0,98.0866,98.1141,98.0866,98.1141,300.0
2016-08-19 11:55:00,106.93,106.93,106.84,106.84,1000.0,98.0866,98.0866,98.004,98.004,1000.0
2016-08-19 12:00:00,106.88,106.92,106.87,106.89,3258.0,98.0407,98.0774,98.0315,98.0499,3258.0
2016-08-19 12:05:00,106.88,106.88,106.86,106.88,600.0,98.0407,98.0407,98.0224,98.0407,600.0
2016-08-19 12:10:00,106.9,106.9,106.87,106.87,400.0,98.059,98.059,98.0315,98.0315,400.0
2016-08-19 12:15:00,106.87,106.88,106.83,106.86,5800.0,98.0315,98.0407,97.9948,98.0224,5800.0
2016-08-19 12:20:00,106.79,106.79,106.77,106.77,700.0,97.9581,97.9581,97.9398,97.9398,700.0
2016-08-19 12:25:00,106.81,106.84,106.79,106.8,600.0,97.9765,98.004,97.9581,97.9673,600.0
2016-08-19 12:30:00,106.77,106.79,106.77,106.79,400.0,97.9398,97.9581,97.9398,97.9581,400.0
2016-08-19 12:35:00,106.68,106.68,106.68,106.68,100.0,97.8572,97.8572,97.8572,97.8572,100.0
2016-08-19 12:40:00,106.65,106.65,106.64,106.64,400.0,97.8297,97.8297,97.8205,97.8205,400.0
2016-08-19 12:45:00,106.64,106.67,106.62,106.64,500.0,97.8205,97.8481,97.8022,97.8205,500.0
2016-08-19 12:50:00,106.66,106.67,106.56,106.62,1930.0,97.8389,97.8481,97.7472,97.8022,1930.0
2016-08-19 12:55:00,106.6,106.61,106.53,106.61,3565.0,97.7839,97.793,97.7196,97.793,3565.0
2016-08-19 13:00:00,106.6,106.61,106.5,106.51,2464.0,97.7839,97.793,97.6921,97.7013,2464.0
2016-08-19 13:05:00,106.57,106.59,106.5,106.5,2018.0,97.7563,97.7747,97.6921,97.6921,2018.0
2016-08-19 13:10:00,106.5,106.52,106.42,106.42,2366.0,97.6921,97.7105,97.6187,97.6187,2366.0
2016-08-19 13:15:00,106.46,106.61,106.43,106.6,9600.0,97.6554,97.793,97.6279,97.7839,9600.0
2016-08-19 13:20:00,106.6,106.66,106.6,106.63,1100.0,97.7839,97.8389,97.7839,97.8114,1100.0
2016-08-19 13:25:00,106.6,106.68,106.58,106.62,8203.0,97.7839,97.8572,97.7655,97.8022,8203.0
2016-08-19 13:30:00,106.66,106.67,106.64,106.67,1700.0,97.8389,97.8481,97.8205,97.8481,1700.0
2016-08-19 13:35:00,106.67,106.69,106.65,106.69,6363.0,97.8481,97.8664,97.8297,97.8664,6363.0
2016-08-19 13:40:00,106.7,106.71,106.64,106.67,5800.0,97.8756,97.8848,97.8205,97.8481,5800.0
2016-08-19 13:45:00,106.7,106.74,106.66,106.66,2175.0,97.8756,97.9123,97.8389,97.8389,2175.0
2016-08-19 13:50:00,106.64,106.67,106.61,106.61,2700.0,97.8205,97.8481,97.793,97.793,2700.0
2016-08-19 13:55:00,106.61,106.67,106.61,106.67,600.0,97.793,97.8481,97.793,97.8481,600.0
2016-08-19 14:00:00,106.67,106.7,106.66,106.7,1600.0,97.8481,97.8756,97.8389,97.8756,1600.0
2016-08-19 14:05:00,106.73,106.73,106.65,106.66,806.0,97.9031,97.9031,97.8297,97.8389,806.0
2016-08-19 14:10:00,106.64,106.68,106.61,106.68,1000.0,97.8205,97.8572,97.793,97.8572,1000.0
2016-08-19 14:15:00,106.67,106.67,106.64,106.64,2097.0,97.8481,97.8481,97.8205,97.8205,2097.0
2016-08-19 14:20:00,106.63,106.65,106.59,106.65,2797.0,97.8114,97.8297,97.7747,97.8297,2797.0
2016-08-19 14:25:00,106.65,106.67,106.62,106.62,900.0,97.8297,97.8481,97.8022,97.8022,900.0
2016-08-19 14:30:00,106.68,106.69,106.63,106.67,8058.0,97.8572,97.8664,97.8114,97.8481,8058.0
2016-08-19 14:35:00,106.66,106.68,106.64,106.67,3190.0,97.8389,97.8572,97.8205,97.8481,3190.0
2016-08-19 14:40:00,106.67,106.72,106.67,106.72,2500.0,97.8481,97.8939,97.8481,97.8939,2500.0
2016-08-19 14:45:00,106.72,106.72,106.68,106.7,2726.0,97.8939,97.8939,97.8572,97.8756,2726.0
2016-08-19 14:50:00,106.7,106.76,106.7,106.75,5677.0,97.8756,97.9306,97.8756,97.9214,5677.0
2016-08-19 14:55:00,106.76,106.77,106.73,106.75,2900.0,97.9306,97.9398,97.9031,97.9214,2900.0
2016-08-19 15:00:00,106.76,106.78,106.74,106.78,900.0,97.9306,97.949,97.9123,97.949,900.0
2016-08-19 15:05:00,106.8,106.88,106.73,106.85,4200.0,97.9673,98.0407,97.9031,98.0132,4200.0
2016-08-19 15:10:00,106.84,106.89,106.82,106.87,2500.0,98.004,98.0499,97.9857,98.0315,2500.0
2016-08-19 15:15:00,106.91,106.91,106.84,106.84,1194.0,98.0682,98.0682,98.004,98.004,1194.0
2016-08-19 15:20:00,106.85,106.86,106.82,106.83,901.0,98.0132,98.0224,97.9857,97.9948,901.0
2016-08-19 15:25:00,106.84,106.86,106.83,106.85,1809.0,98.004,98.0224,97.9948,98.0132,1809.0
2016-08-19 15:30:00,106.88,106.88,106.81,106.83,6381.0,98.0407,98.0407,97.9765,97.9948,6381.0
2016-08-19 15:35:00,106.83,106.83,106.76,106.78,2479.0,97.9948,97.9948,97.9306,97.949,2479.0
2016-08-19 15:40:00,106.8,106.82,106.75,106.76,9217.0,97.9673,97.9857,97.9214,97.9306,9217.0
2016-08-19 15:45:00,106.75,106.81,106.72,106.72,8274.0,97.9214,97.9765,97.8939,97.8939,8274.0
2016-08-19 15:50:00,106.75,106.78,106.66,106.67,3368.0,97.9214,97.949,97.8389,97.8481,3368.0
2016-08-19 15:55:00,106.69,106.77,106.67,106.74,25620.0,97.8664,97.9398,97.8481,97.9123,25620.0
2016-08-22 09:30:00,106.98,106.98,106.81,106.81,9745.0,98.1324,98.1324,97.9765,97.9765,9745.0
2016-08-22 09:35:00,106.8,106.91,106.68,106.91,18190.0,97.9673,98.0682,97.8572,98.0682,18190.0
2016-08-22 09:40:00,106.91,106.91,106.81,106.87,5839.0,98.0682,98.0682,97.9765,98.0315,5839.0
2016-08-22 09:45:00,106.8,106.9,106.78,106.86,10904.0,97.9673,98.059,97.949,98.0224,10904.0
2016-08-22 09:50:00,106.82,106.93,106.77,106.91,8041.0,97.9857,98.0866,97.9398,98.0682,8041.0
2016-08-22 09:55:00,106.92,107.02,106.91,107.02,4500.0,98.0774,98.1691,98.0682,98.1691,4500.0
2016-08-22 10:00:00,107.02,107.05,106.93,107.02,9100.0,98.1691,98.1966,98.0866,98.1691,9100.0
2016-08-22 10:05:00,107.01,107.05,106.99,106.99,4097.0,98.1599,98.1966,98.1416,98.1416,4097.0
2016-08-22 10:10:00,106.97,107.03,106.92,106.97,3800.0,98.1233,98.1783,98.0774,98.1233,3800.0
2016-08-22 10:15:00,106.96,107.13,106.95,107.1,3900.0,98.1141,98.27,98.1049,98.2425,3900.0
2016-08-22 10:20:00,107.1,107.16,107.05,107.16,9309.0,98.2425,98.2975,98.1966,98.2975,9309.0
2016-08-22 10:25:00,107.21,107.25,107.18,107.22,2194.0,98.3434,98.3801,98.3159,98.3526,2194.0
2016-08-22 10:30:00,107.23,107.26,107.2,107.24,1907.0,98.3618,98.3893,98.3342,98.3709,1907.0
2016-08-22 10:35:00,107.22,107.22,107.17,107.18,2100.0,98.3526,98.3526,98.3067,98.3159,2100.0
2016-08-22 10:40:00,107.16,107.18,107.08,107.14,2342.0,98.2975,98.3159,98.2242,98.2792,2342.0
2016-08-22 10:45:00,107.18,107.18,107.03,107.06,4818.0,98.3159,98.3159,98.1783,98.2058,4818.0
2016-08-22 10:50:00,107.05,107.1,107.02,107.02,7771.0,98.1966,98.2425,98.1691,98.1691,7771.0
2016-08-22 10:55:00,107.02,107.04,107.02,107.02,927.0,98.1691,98.1875,98.1691,98.1691,927.0
2016-08-22 11:00:00,107.05,107.09,106.97,107.0,5520.0,98.1966,98.2333,98.1233,98.1508,5520.0
2016-08-22 11:05:00,106.97,107.01,106.95,107.0,1617.0,98.1233,98.1599,98.1049,98.1508,1617.0
2016-08-22 11:10:00,107.0,107.0,106.93,106.97,2317.0,98.1508,98.1508,98.0866,98.1233,2317.0
2016-08-22 11:15:00,106.96,106.96,106.86,106.86,11929.0,98.1141,98.1141,98.0224,98.0224,11929.0
2016-08-22 11:20:00,106.9,106.94,106.77,106.8,11812.0,98.059,98.0957,97.9398,97.9673,11812.0
2016-08-22 11:25:00,106.76,106.79,106.71,106.77,9209.0,97.9306,97.9581,97.8848,97.9398,9209.0
2016-08-22 11:30:00,106.72,106.8,106.68,106.77,31535.0,97.8939,97.9673,97.8572,97.9398,31535.0
2016-08-22 11:35:00,106.77,106.82,106.72,106.72,3300.0,97.9398,97.9857,97.8939,97.8939,3300.0
2016-08-22 11:40:00,106.7,106.7,106.6,106.6,1000.0,97.8756,97.8756,97.7839,97.7839,1000.0
2016-08-22 11:45:00,106.61,106.68,106.61,106.68,1200.0,97.793,97.8572,97.793,97.8572,1200.0
2016-08-22 11:50:00,106.66,106.68,106.66,106.66,397.0,97.8389,97.8572,97.8389,97.8389,397.0
2016-08-22 11:55:00,106.67,106.75,106.67,106.75,1000.0,97.8481,97.9214,97.8481,97.9214,1000.0
2016-08-22 12:00:00,106.74,106.8,106.74,106.78,721.0,97.9123,97.9673,97.9123,97.949,721.0
2016-08-22 12:05:00,106.81,106.82,106.8,106.82,900.0,97.9765,97.9857,97.9673,97.9857,900.0
2016-08-22 12:10:00,106.85,106.86,106.8,106.8,600.0,98.0132,98.0224,97.9673,97.9673,600.0
2016-08-22 12:15:00,106.86,106.87,106.81,106.83,4400.0,98.0224,98.0315,97.9765,97.9948,4400.0
2016-08-22 12:20:00,106.85,107.0,106.84,107.0,2200.0,98.0132,98.1508,98.004,98.1508,2200.0
2016-08-22 12:25:00,107.08,107.14,107.07,107.07,2525.0,98.2242,98.2792,98.215,98.215,2525.0
2016-08-22 12:30:00,107.06,107.1,107.05,107.1,1100.0,98.2058,98.2425,98.1966,98.2425,1100.0
2016-08-22 12:35:00,107.08,107.08,107.01,107.01,900.0,98.2242,98.2242,98.1599,98.1599,900.0
2016-08-22 12:40:00,107.01,107.04,106.97,106.97,1350.0,98.1599,98.1875,98.1233,98.1233,1350.0
2016-08-22 12:45:00,106.94,107.03,106.94,107.01,1400.0,98.0957,98.1783,98.0957,98.1599,1400.0
2016-08-22 12:50:00,107.0,107.0,106.93,106.98,1700.0,98.1508,98.1508,98.0866,98.1324,1700.0
2016-08-22 12:55:00,106.98,107.0,106.94,107.0,507.0,98.1324,98.1508,98.0957,98.1508,507.0
2016-08-22 13:00:00,107.01,107.03,107.01,107.02,1200.0,98.1599,98.1783,98.1599,98.1691,1200.0
2016-08-22 13:05:00,106.98,106.98,106.94,106.96,755.0,98.1324,98.1324,98.0957,98.1141,755.0
2016-08-22 13:10:00,106.95,106.98,106.95,106.96,700.0,98.1049,98.1324,98.1049,98.1141,700.0
2016-08-22 13:15:00,106.97,106.98,106.92,106.96,1900.0,98.1233,98.1324,98.0774,98.1141,1900.0
2016-08-22 13:20:00,106.97,106.98,106.8,106.8,3199.0,98.1233,98.1324,97.9673,97.9673,3199.0
2016-08-22 13:25:00,106.79,106.86,106.78,106.86,1674.0,97.9581,98.0224,97.949,98.0224,1674.0
2016-08-22 13:30:00,106.85,106.86,106.84,106.84,886.0,98.0132,98.0224,98.004,98.004,886.0
2016-08-22 13:35:00,106.85,106.85,106.8,106.81,1798.0,98.0132,98.0132,97.9673,97.9765,1798.0
2016-08-22 13:40:00,106.85,106.89,106.85,106.89,2378.0,98.0132,98.0499,98.0132,98.0499,2378.0
2016-08-22 13:45:00,106.89,107.01,106.89,107.01,3500.0,98.0499,98.1599,98.0499,98.1599,3500.0
2016-08-22 13:50:00,106.98,107.01,106.96,106.96,17975.0,98.1324,98.1599,98.1141,98.1141,17975.0
2016-08-22 13:55:00,107.02,107.03,106.97,106.99,22500.0,98.1691,98.1783,98.1233,98.1416,22500.0
2016-08-22 14:00:00,106.98,106.99,106.93,106.96,3605.0,98.1324,98.1416,98.0866,98.1141,3605.0
2016-08-22 14:05:00,106.96,106.96,106.92,106.95,500.0,98.1141,98.1141,98.0774,98.1049,500.0
2016-08-22 14:10:00,106.92,106.94,106.89,106.94,1960.0,98.0774,98.0957,98.0499,98.0957,1960.0
2016-08-22 14:15:00,106.92,106.93,106.91,106.91,1430.0,98.0774,98.0866,98.0682,98.0682,1430.0
2016-08-22 14:20:00,106.93,107.06,106.91,107.05,1499.0,98.0866,98.2058,98.0682,98.1966,1499.0
2016-08-22 14:25:00,106.98,107.0,106.94,106.94,839.0,98.1324,98.1508,98.0957,98.0957,839.0
2016-08-22 14:30:00,106.9,106.96,106.9,106.96,600.0,98.059,98.1141,98.059,98.1141,600.0
2016-08-22 14:35:00,106.97,107.03,106.96,107.03,900.0,98.1233,98.1783,98.1141,98.1783,900.0
2016-08-22 14:40:00,107.01,107.08,107.0,107.06,2484.0,98.1599,98.2242,98.1508,98.2058,2484.0
2016-08-22 14:45:00,107.09,107.13,107.06,107.13,2585.0,98.2333,98.27,98.2058,98.27,2585.0
2016-08-22 14:50:00,107.12,107.13,107.11,107.12,900.0,98.2608,98.27,98.2517,98.2608,900.0
2016-08-22 14:55:00,107.12,107.12,107.07,107.11,1111.0,98.2608,98.2608,98.215,98.2517,1111.0
2016-08-22 15:00:00,107.08,107.16,107.08,107.14,3026.0,98.2242,98.2975,98.2242,98.2792,3026.0
2016-08-22 15:05:00,107.16,107.16,107.13,107.13,1400.0,98.2975,98.2975,98.27,98.27,1400.0
2016-08-22 15:10:00,107.13,107.17,107.13,107.14,1600.0,98.27,98.3067,98.27,98.2792,1600.0
2016-08-22 15:15:00,107.15,107.2,107.15,107.17,2572.0,98.2884,98.3342,98.2884,98.3067,2572.0
2016-08-22 15:20:00,107.19,107.27,107.18,107.26,4816.0,98.3251,98.3984,98.3159,98.3893,4816.0
2016-08-22 15:25:00,107.27,107.32,107.25,107.31,11600.0,98.3984,98.4443,98.3801,98.4351,11600.0
2016-08-22 15:30:00,107.3,107.35,107.29,107.31,15011.0,98.426,98.4718,98.4168,98.4351,15011.0
2016-08-22 15:35:00,107.31,107.32,107.24,107.24,27502.0,98.4351,98.4443,98.3709,98.3709,27502.0
2016-08-22 15:40:00,107.22,107.28,107.21,107.22,7679.0,98.3526,98.4076,98.3434,98.3526,7679.0
2016-08-22 15:45:00,107.21,107.24,107.2,107.22,3890.0,98.3434,98.3709,98.3342,98.3526,3890.0
2016-08-22 15:50:00,107.24,107.24,107.17,107.19,27926.0,98.3709,98.3709,98.3067,98.3251,27926.0
2016-08-22 15:55:00,107.2,107.22,107.13,107.17,23945.0,98.3342,98.3526,98.27,98.3067,23945.0
2016-08-23 09:30:00,108.62,108.87,108.59,108.81,39410.0,99.6368,99.8661,99.6093,99.8111,39410.0
2016-08-23 09:35:00,108.82,109.0,108.82,108.91,14752.0,99.8203,99.9854,99.8203,99.9028,14752.0
2016-08-23 09:40:00,108.91,108.91,108.76,108.78,9481.0,99.9028,99.9028,99.7652,99.7836,9481.0
2016-08-23 09:45:00,108.85,108.96,108.75,108.84,13614.0,99.8478,99.9487,99.756,99.8386,13614.0
2016-08-23 09:50:00,108.83,108.91,108.81,108.9,3752.0,99.8294,99.9028,99.8111,99.8936,3752.0
2016-08-23 09:55:00,108.92,109.03,108.9,108.94,2494.0,99.912,100.0129,99.8936,99.9303,2494.0
2016-08-23 10:00:00,108.96,109.08,108.96,109.05,4760.0,99.9487,100.0588,99.9487,100.0312,4760.0
2016-08-23 10:05:00,109.05,109.09,108.94,108.95,30293.0,100.0312,100.0679,99.9303,99.9395,30293.0
2016-08-23 10:10:00,108.95,109.14,108.89,109.13,19648.0,99.9395,100.1138,99.8845,100.1046,19648.0
2016-08-23 10:15:00,109.12,109.12,109.03,109.03,13058.0,100.0954,100.0954,100.0129,100.0129,13058.0
2016-08-23 10:20:00,109.04,109.11,109.03,109.11,43794.0,100.0221,100.0863,100.0129,100.0863,43794.0
2016-08-23 10:25:00,109.11,109.11,109.04,109.06,4900.0,100.0863,100.0863,100.0221,100.0404,4900.0
2016-08-23 10:30:00,109.1,109.13,108.93,108.93,24013.0,100.0771,100.1046,99.9212,99.9212,24013.0
2016-08-23 10:35:00,108.91,108.96,108.74,108.76,3731.0,99.9028,99.9487,99.7469,99.7652,3731.0
2016-08-23 10:40:00,108.73,108.84,108.72,108.73,2851.0,99.7377,99.8386,99.7285,99.7377,2851.0
2016-08-23 10:45:00,108.76,108.79,108.69,108.75,5159.0,99.7652,99.7927,99.701,99.756,5159.0
2016-08-23 10:50:00,108.74,108.78,108.7,108.74,3636.0,99.7469,99.7836,99.7102,99.7469,3636.0
2016-08-23 10:55:00,108.76,108.76,108.62,108.64,2410.0,99.7652,99.7652,99.6368,99.6551,2410.0
2016-08-23 11:00:00,108.65,108.66,108.49,108.54,5762.0,99.6643,99.6735,99.5175,99.5634,5762.0
2016-08-23 11:05:00,108.5,108.55,108.47,108.5,11044.0,99.5267,99.5726,99.4992,99.5267,11044.0
2016-08-23 11:10:00,108.52,108.56,108.43,108.48,9340.0,99.5451,99.5818,99.4625,99.5084,9340.0
2016-08-23 11:15:00,108.44,108.55,108.44,108.51,3675.0,99.4717,99.5726,99.4717,99.5359,3675.0
2016-08-23 11:20:00,108.5,108.55,108.48,108.48,4530.0,99.5267,99.5726,99.5084,99.5084,4530.0
2016-08-23 11:25:00,108.48,108.53,108.42,108.53,25324.0,99.5084,99.5542,99.4533,99.5542,25324.0
2016-08-23 11:30:00,108.54,108.65,108.52,108.56,52609.0,99.5634,99.6643,99.5451,99.5818,52609.0
2016-08-23 11:35:00,108.6,108.71,108.54,108.71,14205.0,99.6184,99.7194,99.5634,99.7194,14205.0
2016-08-23 11:40:00,108.71,108.71,108.61,108.65,9972.0,99.7194,99.7194,99.6276,99.6643,9972.0
2016-08-23 11:45:00,108.65,108.76,108.61,108.73,17430.0,99.6643,99.7652,99.6276,99.7377,17430.0
2016-08-23 11:50:00,108.67,108.76,108.59,108.59,14590.0,99.6827,99.7652,99.6093,99.6093,14590.0
2016-08-23 11:55:00,108.67,108.68,108.6,108.63,1700.0,99.6827,99.6918,99.6184,99.646,1700.0
2016-08-23 12:00:00,108.62,108.62,108.51,108.61,4430.0,99.6368,99.6368,99.5359,99.6276,4430.0
2016-08-23 12:05:00,108.6,108.64,108.6,108.62,2500.0,99.6184,99.6551,99.6184,99.6368,2500.0
2016-08-23 12:10:00,108.63,108.68,108.63,108.66,3400.0,99.646,99.6918,99.646,99.6735,3400.0
2016-08-23 12:15:00,108.66,108.66,108.63,108.65,2112.0,99.6735,99.6735,99.646,99.6643,2112.0
2016-08-23 12:20:00,108.7,108.76,108.66,108.7,1700.0,99.7102,99.7652,99.6735,99.7102,1700.0
2016-08-23 12:25:00,108.72,108.8,108.7,108.76,3400.0,99.7285,99.8019,99.7102,99.7652,3400.0
2016-08-23 12:30:00,108.72,108.72,108.66,108.67,1500.0,99.7285,99.7285,99.6735,99.6827,1500.0
2016-08-23 12:35:00,108.65,108.67,108.61,108.66,1227.0,99.6643,99.6827,99.6276,99.6735,1227.0
2016-08-23 12:40:00,108.65,108.69,108.65,108.68,2100.0,99.6643,99.701,99.6643,99.6918,2100.0
2016-08-23 12:45:00,108.65,108.68,108.63,108.63,600.0,99.6643,99.6918,99.646,99.646,600.0
2016-08-23 12:50:00,108.61,108.66,108.56,108.57,2000.0,99.6276,99.6735,99.5818,99.5909,2000.0
2016-08-23 12:55:00,108.54,108.61,108.51,108.61,2600.0,99.5634,99.6276,99.5359,99.6276,2600.0
2016-08-23 13:00:00,108.57,108.64,108.56,108.64,1300.0,99.5909,99.6551,99.5818,99.6551,1300.0
2016-08-23 13:05:00,108.64,108.67,108.6,108.6,1700.0,99.6551,99.6827,99.6184,99.6184,1700.0
2016-08-23 13:10:00,108.59,108.69,108.59,108.65,1900.0,99.6093,99.701,99.6093,99.6643,1900.0
2016-08-23 13:15:00,108.66,108.66,108.6,108.64,500.0,99.6735,99.6735,99.6184,99.6551,500.0
2016-08-23 13:20:00,108.67,108.68,108.65,108.65,500.0,99.6827,99.6918,99.6643,99.6643,500.0
2016-08-23 13:25:00,108.69,108.69,108.65,108.65,1310.0,99.701,99.701,99.6643,99.6643,1310.0
2016-08-23 13:30:00,108.69,108.69,108.61,108.64,600.0,99.701,99.701,99.6276,99.6551,600.0
2016-08-23 13:35:00,108.66,108.67,108.61,108.62,1600.0,99.6735,99.6827,99.6276,99.6368,1600.0
2016-08-23 13:40:00,108.62,108.66,108.58,108.63,1300.0,99.6368,99.6735,99.6001,99.646,1300.0
2016-08-23 13:45:00,108.6,108.64,108.6,108.64,989.0,99.6184,99.6551,99.6184,99.6551,989.0
2016-08-23 13:50:00,108.61,108.64,108.61,108.64,400.0,99.6276,99.6551,99.6276,99.6551,400.0
2016-08-23 13:55:00,108.64,108.64,108.59,108.62,2025.0,99.6551,99.6551,99.6093,99.6368,2025.0
2016-08-23 14:00:00,108.63,108.63,108.52,108.54,3020.0,99.646,99.646,99.5451,99.5634,3020.0
2016-08-23 14:05:00,108.55,108.64,108.55,108.57,2100.0,99.5726,99.6551,99.5726,99.5909,2100.0
2016-08-23 14:10:00,108.6,108.6,108.56,108.56,1151.0,99.6184,99.6184,99.5818,99.5818,1151.0
2016-08-23 14:15:00,108.54,108.54,108.49,108.5,3386.0,99.5634,99.5634,99.5175,99.5267,3386.0
2016-08-23 14:20:00,108.49,108.5,108.45,108.46,2689.0,99.5175,99.5267,99.4809,99.49,2689.0
2016-08-23 14:25:00,108.46,108.47,108.39,108.4,6009.0,99.49,99.4992,99.4258,99.435,6009.0
2016-08-23 14:30:00,108.41,108.41,108.38,108.4,700.0,99.4442,99.4442,99.4166,99.435,700.0
2016-08-23 14:35:00,108.43,108.44,108.4,108.4,600.0,99.4625,99.4717,99.435,99.435,600.0
2016-08-23 14:40:00,108.33,108.38,108.27,108.33,9636.0,99.3708,99.4166,99.3157,99.3708,9636.0
2016-08-23 14:45:00,108.38,108.41,108.34,108.38,1300.0,99.4166,99.4442,99.38,99.4166,1300.0
2016-08-23 14:50:00,108.37,108.37,108.31,108.32,2100.0,99.4075,99.4075,99.3524,99.3616,2100.0
2016-08-23 14:55:00,108.32,108.34,108.23,108.23,1800.0,99.3616,99.38,99.279,99.279,1800.0
2016-08-23 15:00:00,108.31,108.34,108.25,108.25,1600.0,99.3524,99.38,99.2974,99.2974,1600.0
2016-08-23 15:05:00,108.28,108.32,108.28,108.29,1700.0,99.3249,99.3616,99.3249,99.3341,1700.0
2016-08-23 15:10:00,108.28,108.3,108.21,108.26,11006.0,99.3249,99.3433,99.2607,99.3066,11006.0
2016-08-23 15:15:00,108.28,108.46,108.26,108.42,20533.0,99.3249,99.49,99.3066,99.4533,20533.0
2016-08-23 15:20:00,108.39,108.46,108.39,108.45,2400.0,99.4258,99.49,99.4258,99.4809,2400.0
2016-08-23 15:25:00,108.44,108.5,108.42,108.46,10799.0,99.4717,99.5267,99.4533,99.49,10799.0
2016-08-23 15:30:00,108.46,108.47,108.43,108.46,5272.0,99.49,99.4992,99.4625,99.49,5272.0
2016-08-23 15:35:00,108.46,108.48,108.44,108.45,11981.0,99.49,99.5084,99.4717,99.4809,11981.0
2016-08-23 15:40:00,108.44,108.44,108.4,108.42,3000.0,99.4717,99.4717,99.435,99.4533,3000.0
2016-08-23 15:45:00,108.4,108.46,108.32,108.46,15554.0,99.435,99.49,99.3616,99.49,15554.0
2016-08-23 15:50:00,108.46,108.51,108.42,108.51,11292.0,99.49,99.5359,99.4533,99.5359,11292.0
2016-08-23 15:55:00,108.5,108.56,108.46,108.5,20813.0,99.5267,99.5818,99.49,99.5267,20813.0
2016-08-24 09:30:00,107.72,107.8,107.57,107.78,15092.0,98.8112,98.8846,98.6736,98.8663,15092.0
2016-08-24 09:35:00,107.77,107.84,107.74,107.75,11798.0,98.8571,98.9213,98.8296,98.8387,11798.0
2016-08-24 09:40:00,107.74,107.85,107.73,107.78,10384.0,98.8296,98.9305,98.8204,98.8663,10384.0
2016-08-24 09:45:00,107.8,107.81,107.63,107.69,7456.0,98.8846,98.8938,98.7287,98.7837,7456.0
2016-08-24 09:50:00,107.7,107.83,107.68,107.77,4455.0,98.7929,98.9121,98.7745,98.8571,4455.0
2016-08-24 09:55:00,107.8,107.84,107.64,107.64,2401.0,98.8846,98.9213,98.7378,98.7378,2401.0
2016-08-24 10:00:00,107.63,107.74,107.58,107.73,4652.0,98.7287,98.8296,98.6828,98.8204,4652.0
2016-08-24 10:05:00,107.72,107.83,107.67,107.72,4887.0,98.8112,98.9121,98.7654,98.8112,4887.0
2016-08-24 10:10:00,107.65,107.66,107.59,107.62,2340.0,98.747,98.7562,98.692,98.7195,2340.0
2016-08-24 10:15:00,107.61,107.61,107.5,107.54,3200.0,98.7103,98.7103,98.6094,98.6461,3200.0
2016-08-24 10:20:00,107.51,107.57,107.45,107.47,3062.0,98.6186,98.6736,98.5636,98.5819,3062.0
2016-08-24 10:25:00,107.47,107.5,107.32,107.33,5006.0,98.5819,98.6094,98.4443,98.4535,5006.0
2016-08-24 10:30:00,107.32,107.42,107.23,107.35,5116.0,98.4443,98.536,98.3618,98.4718,5116.0
2016-08-24 10:35:00,107.34,107.47,107.34,107.44,3498.0,98.4627,98.5819,98.4627,98.5544,3498.0
2016-08-24 10:40:00,107.41,107.42,107.37,107.38,3000.0,98.5269,98.536,98.4902,98.4993,3000.0
2016-08-24 10:45:00,107.37,107.37,107.22,107.31,8977.0,98.4902,98.4902,98.3526,98.4351,8977.0
2016-08-24 10:50:00,107.3,107.4,107.3,107.39,2800.0,98.426,98.5177,98.426,98.5085,2800.0
2016-08-24 10:55:00,107.36,107.39,107.34,107.34,2909.0,98.481,98.5085,98.4627,98.4627,2909.0
2016-08-24 11:00:00,107.33,107.34,107.25,107.33,3573.0,98.4535,98.4627,98.3801,98.4535,3573.0
2016-08-24 11:05:00,107.34,107.44,107.34,107.41,4164.0,98.4627,98.5544,98.4627,98.5269,4164.0
2016-08-24 11:10:00,107.41,107.44,107.36,107.39,3624.0,98.5269,98.5544,98.481,98.5085,3624.0
2016-08-24 11:15:00,107.37,107.51,107.37,107.43,2362.0,98.4902,98.6186,98.4902,98.5452,2362.0
2016-08-24 11:20:00,107.44,107.44,107.35,107.4,2093.0,98.5544,98.5544,98.4718,98.5177,2093.0
2016-08-24 11:25:00,107.39,107.45,107.36,107.45,1566.0,98.5085,98.5636,98.481,98.5636,1566.0
2016-08-24 11:30:00,107.45,107.47,107.39,107.42,1400.0,98.5636,98.5819,98.5085,98.536,1400.0
2016-08-24 11:35:00,107.39,107.43,107.36,107.36,1500.0,98.5085,98.5452,98.481,98.481,1500.0
2016-08-24 11:40:00,107.34,107.35,107.14,107.14,5900.0,98.4627,98.4718,98.2792,98.2792,5900.0
2016-08-24 11:45:00,107.19,107.2,107.13,107.14,700.0,98.3251,98.3342,98.27,98.2792,700.0
2016-08-24 11:50:00,107.11,107.11,107.11,107.11,100.0,98.2517,98.2517,98.2517,98.2517,100.0
2016-08-24 11:55:00,107.17,107.18,107.1,107.12,4900.0,98.3067,98.3159,98.2425,98.2608,4900.0
2016-08-24 12:00:00,107.09,107.14,107.08,107.13,1200.0,98.2333,98.2792,98.2242,98.27,1200.0
2016-08-24 12:05:00,107.12,107.17,107.09,107.13,6644.0,98.2608,98.3067,98.2333,98.27,6644.0
2016-08-24 12:10:00,107.12,107.17,107.07,107.14,10203.0,98.2608,98.3067,98.215,98.2792,10203.0
2016-08-24 12:15:00,107.1,107.16,107.07,107.07,3168.0,98.2425,98.2975,98.215,98.215,3168.0
2016-08-24 12:20:00,107.07,107.11,107.04,107.04,3650.0,98.215,98.2517,98.1875,98.1875,3650.0
2016-08-24 12:25:00,107.04,107.07,107.0,107.0,13056.0,98.1875,98.215,98.1508,98.1508,13056.0
2016-08-24 12:30:00,107.01,107.06,107.0,107.01,5145.0,98.1599,98.2058,98.1508,98.1599,5145.0
2016-08-24 12:35:00,107.0,107.04,106.99,107.04,7800.0,98.1508,98.1875,98.1416,98.1875,7800.0
2016-08-24 12:40:00,107.03,107.06,107.0,107.06,8600.0,98.1783,98.2058,98.1508,98.2058,8600.0
2016-08-24 12:45:00,107.08,107.09,107.0,107.0,800.0,98.2242,98.2333,98.1508,98.1508,800.0
2016-08-24 12:50:00,107.0,107.07,106.98,107.0,19881.0,98.1508,98.215,98.1324,98.1508,19881.0
2016-08-24 12:55:00,106.99,107.02,106.97,107.01,13939.0,98.1416,98.1691,98.1233,98.1599,13939.0
2016-08-24 13:00:00,107.0,107.01,106.97,106.99,1700.0,98.1508,98.1599,98.1233,98.1416,1700.0
2016-08-24 13:05:00,107.0,107.06,106.99,107.04,4051.0,98.1508,98.2058,98.1416,98.1875,4051.0
2016-08-24 13:10:00,107.02,107.03,106.97,107.0,1475.0,98.1691,98.1783,98.1233,98.1508,1475.0
2016-08-24 13:15:00,106.97,107.0,106.91,106.94,3200.0,98.1233,98.1508,98.0682,98.0957,3200.0
2016-08-24 13:20:00,106.95,106.96,106.93,106.96,1200.0,98.1049,98.1141,98.0866,98.1141,1200.0
2016-08-24 13:25:00,106.91,106.92,106.9,106.9,800.0,98.0682,98.0774,98.059,98.059,800.0
2016-08-24 13:30:00,106.94,107.0,106.92,107.0,2882.0,98.0957,98.1508,98.0774,98.1508,2882.0
2016-08-24 13:35:00,106.99,107.02,106.99,107.0,1800.0,98.1416,98.1691,98.1416,98.1508,1800.0
2016-08-24 13:40:00,107.0,107.0,106.98,106.98,900.0,98.1508,98.1508,98.1324,98.1324,900.0
2016-08-24 13:45:00,106.93,106.98,106.93,106.98,1100.0,98.0866,98.1324,98.0866,98.1324,1100.0
2016-08-24 13:50:00,106.99,107.0,106.94,106.94,1700.0,98.1416,98.1508,98.0957,98.0957,1700.0
2016-08-24 13:55:00,106.91,106.94,106.89,106.94,1021.0,98.0682,98.0957,98.0499,98.0957,1021.0
2016-08-24 14:00:00,106.94,106.94,106.89,106.89,1414.0,98.0957,98.0957,98.0499,98.0499,1414.0
2016-08-24 14:05:00,106.88,106.9,106.74,106.9,3063.0,98.0407,98.059,97.9123,98.059,3063.0
2016-08-24 14:10:00,106.89,106.9,106.85,106.85,1500.0,98.0499,98.059,98.0132,98.0132,1500.0
2016-08-24 14:15:00,106.84,106.9,106.81,106.81,4100.0,98.004,98.059,97.9765,97.9765,4100.0
2016-08-24 14:20:00,106.81,106.84,106.75,106.76,2300.0,97.9765,98.004,97.9214,97.9306,2300.0
2016-08-24 14:25:00,106.77,106.82,106.76,106.8,2400.0,97.9398,97.9857,97.9306,97.9673,2400.0
2016-08-24 14:30:00,106.79,106.81,106.78,106.78,4979.0,97.9581,97.9765,97.949,97.949,4979.0
2016-08-24 14:35:00,106.77,106.78,106.74,106.78,2889.0,97.9398,97.949,97.9123,97.949,2889.0
2016-08-24 14:40:00,106.77,106.83,106.77,106.78,12979.0,97.9398,97.9948,97.9398,97.949,12979.0
2016-08-24 14:45:00,106.78,106.82,106.77,106.79,4075.0,97.949,97.9857,97.9398,97.9581,4075.0
2016-08-24 14:50:00,106.78,106.8,106.76,106.78,2629.0,97.949,97.9673,97.9306,97.949,2629.0
2016-08-24 14:55:00,106.78,106.84,106.78,106.84,8695.0,97.949,98.004,97.949,98.004,8695.0
2016-08-24 15:00:00,106.82,106.82,106.75,106.75,1703.0,97.9857,97.9857,97.9214,97.9214,1703.0
2016-08-24 15:05:00,106.74,106.74,106.63,106.63,700.0,97.9123,97.9123,97.8114,97.8114,700.0
2016-08-24 15:10:00,106.55,106.66,106.55,106.65,26286.0,97.738,97.8389,97.738,97.8297,26286.0
2016-08-24 15:15:00,106.61,106.65,106.58,106.61,9100.0,97.793,97.8297,97.7655,97.793,9100.0
2016-08-24 15:20:00,106.61,106.61,106.55,106.56,3524.0,97.793,97.793,97.738,97.7472,3524.0
2016-08-24 15:25:00,106.55,106.58,106.54,106.56,3035.0,97.738,97.7655,97.7288,97.7472,3035.0
2016-08-24 15:30:00,106.54,106.69,106.53,106.58,7023.0,97.7288,97.8664,97.7196,97.7655,7023.0
2016-08-24 15:35:00,106.58,106.59,106.5,106.55,4300.0,97.7655,97.7747,97.6921,97.738,4300.0
2016-08-24 15:40:00,106.54,106.58,106.51,106.56,7014.0,97.7288,97.7655,97.7013,97.7472,7014.0
2016-08-24 15:45:00,106.54,106.58,106.46,106.57,6266.0,97.7288,97.7655,97.6554,97.7563,6266.0
2016-08-24 15:50:00,106.57,106.58,106.5,106.58,6083.0,97.7563,97.7655,97.6921,97.7655,6083.0
2016-08-24 15:55:00,106.57,106.69,106.51,106.69,14258.0,97.7563,97.8664,97.7013,97.8664,14258.0
2016-08-25 09:30:00,106.56,106.56,106.35,106.36,12872.0,97.7472,97.7472,97.5545,97.5637,12872.0
2016-08-25 09:35:00,106.45,106.54,106.44,106.52,4849.0,97.6463,97.7288,97.6371,97.7105,4849.0
2016-08-25 09:40:00,106.52,106.55,106.48,106.55,2860.0,97.7105,97.738,97.6738,97.738,2860.0
2016-08-25 09:45:00,106.55,106.55,106.44,106.47,2722.0,97.738,97.738,97.6371,97.6646,2722.0
2016-08-25 09:50:00,106.44,106.45,106.27,106.27,10474.0,97.6371,97.6463,97.4811,97.4811,10474.0
2016-08-25 09:55:00,106.26,106.37,106.25,106.34,5045.0,97.472,97.5729,97.4628,97.5454,5045.0
2016-08-25 10:00:00,106.35,106.46,106.31,106.42,5968.0,97.5545,97.6554,97.5178,97.6187,5968.0
2016-08-25 10:05:00,106.43,106.51,106.42,106.45,2652.0,97.6279,97.7013,97.6187,97.6463,2652.0
2016-08-25 10:10:00,106.46,106.56,106.42,106.54,6749.0,97.6554,97.7472,97.6187,97.7288,6749.0
2016-08-25 10:15:00,106.54,106.55,106.42,106.51,3263.0,97.7288,97.738,97.6187,97.7013,3263.0
2016-08-25 10:20:00,106.49,106.54,106.47,106.51,2394.0,97.683,97.7288,97.6646,97.7013,2394.0
2016-08-25 10:25:00,106.51,106.57,106.48,106.56,1998.0,97.7013,97.7563,97.6738,97.7472,1998.0
2016-08-25 10:30:00,106.55,106.62,106.55,106.59,1706.0,97.738,97.8022,97.738,97.7747,1706.0
2016-08-25 10:35:00,106.59,106.61,106.56,106.6,1443.0,97.7747,97.793,97.7472,97.7839,1443.0
2016-08-25 10:40:00,106.54,106.61,106.54,106.61,1722.0,97.7288,97.793,97.7288,97.793,1722.0
2016-08-25 10:45:00,106.62,106.62,106.51,106.57,2991.0,97.8022,97.8022,97.7013,97.7563,2991.0
2016-08-25 10:50:00,106.57,106.57,106.48,106.52,1590.0,97.7563,97.7563,97.6738,97.7105,1590.0
2016-08-25 10:55:00,106.5,106.56,106.49,106.55,1438.0,97.6921,97.7472,97.683,97.738,1438.0
2016-08-25 11:00:00,106.57,106.64,106.57,106.63,3403.0,97.7563,97.8205,97.7563,97.8114,3403.0
2016-08-25 11:05:00,106.64,106.68,106.61,106.65,3257.0,97.8205,97.8572,97.793,97.8297,3257.0
2016-08-25 11:10:00,106.67,106.67,106.62,106.67,3089.0,97.8481,97.8481,97.8022,97.8481,3089.0
2016-08-25 11:15:00,106.73,106.73,106.65,106.66,2103.0,97.9031,97.9031,97.8297,97.8389,2103.0
2016-08-25 11:20:00,106.66,106.7,106.65,106.65,1105.0,97.8389,97.8756,97.8297,97.8297,1105.0
2016-08-25 11:25:00,106.64,106.64,106.51,106.55,6879.0,97.8205,97.8205,97.7013,97.738,6879.0
2016-08-25 11:30:00,106.57,106.63,106.55,106.55,3775.0,97.7563,97.8114,97.738,97.738,3775.0
2016-08-25 11:35:00,106.56,106.56,106.53,106.56,1988.0,97.7472,97.7472,97.7196,97.7472,1988.0
2016-08-25 11:40:00,106.58,106.58,106.58,106.58,100.0,97.7655,97.7655,97.7655,97.7655,100.0
2016-08-25 11:45:00,106.58,106.58,106.58,106.58,0.0,97.7655,97.7655,97.7655,97.7655,0.0
2016-08-25 11:50:00,106.56,106.56,106.56,106.56,300.0,97.7472,97.7472,97.7472,97.7472,300.0
2016-08-25 11:55:00,106.49,106.51,106.49,106.51,300.0,97.683,97.7013,97.683,97.7013,300.0
2016-08-25 12:00:00,106.53,106.54,106.53,106.54,300.0,97.7196,97.7288,97.7196,97.7288,300.0
2016-08-25 12:05:00,106.49,106.55,106.49,106.52,700.0,97.683,97.738,97.683,97.7105,700.0
2016-08-25 12:10:00,106.53,106.53,106.47,106.47,700.0,97.7196,97.7196,97.6646,97.6646,700.0
2016-08-25 12:15:00,106.45,106.54,106.45,106.54,700.0,97.6463,97.7288,97.6463,97.7288,700.0
2016-08-25 12:20:00,106.51,106.55,106.51,106.55,200.0,97.7013,97.738,97.7013,97.738,200.0
2016-08-25 12:25:00,106.56,106.56,106.55,106.55,900.0,97.7472,97.7472,97.738,97.738,900.0
2016-08-25 12:30:00,106.62,106.62,106.59,106.6,627.0,97.8022,97.8022,97.7747,97.7839,627.0
2016-08-25 12:35:00,106.59,106.64,106.58,106.64,700.0,97.7747,97.8205,97.7655,97.8205,700.0
2016-08-25 12:40:00,106.65,106.74,106.65,106.72,2195.0,97.8297,97.9123,97.8297,97.8939,2195.0
2016-08-25 12:45:00,106.73,106.73,106.67,106.69,600.0,97.9031,97.9031,97.8481,97.8664,600.0
2016-08-25 12:50:00,106.66,106.73,106.66,106.72,1700.0,97.8389,97.9031,97.8389,97.8939,1700.0
2016-08-25 12:55:00,106.67,106.72,106.67,106.67,1600.0,97.8481,97.8939,97.8481,97.8481,1600.0
2016-08-25 13:00:00,106.69,106.72,106.69,106.71,800.0,97.8664,97.8939,97.8664,97.8848,800.0
2016-08-25 13:05:00,106.71,106.72,106.6,106.6,300.0,97.8848,97.8939,97.7839,97.7839,300.0
2016-08-25 13:10:00,106.65,106.72,106.65,106.71,1021.0,97.8297,97.8939,97.8297,97.8848,1021.0
2016-08-25 13:15:00,106.71,106.71,106.69,106.7,896.0,97.8848,97.8848,97.8664,97.8756,896.0
2016-08-25 13:20:00,106.7,106.75,106.7,106.75,900.0,97.8756,97.9214,97.8756,97.9214,900.0
2016-08-25 13:25:00,106.76,106.76,106.72,106.76,800.0,97.9306,97.9306,97.8939,97.9306,800.0
2016-08-25 13:30:00,106.79,106.79,106.77,106.77,354.0,97.9581,97.9581,97.9398,97.9398,354.0
2016-08-25 13:35:00,106.73,106.75,106.7,106.7,900.0,97.9031,97.9214,97.8756,97.8756,900.0
2016-08-25 13:40:00,106.55,106.63,106.55,106.63,400.0,97.738,97.8114,97.738,97.8114,400.0
2016-08-25 13:45:00,106.61,106.65,106.6,106.63,721.0,97.793,97.8297,97.7839,97.8114,721.0
2016-08-25 13:50:00,106.62,106.64,106.62,106.64,300.0,97.8022,97.8205,97.8022,97.8205,300.0
2016-08-25 13:55:00,106.63,106.64,106.6,106.64,600.0,97.8114,97.8205,97.7839,97.8205,600.0
2016-08-25 14:00:00,106.63,106.63,106.63,106.63,300.0,97.8114,97.8114,97.8114,97.8114,300.0
2016-08-25 14:05:00,106.56,106.56,106.5,106.53,1500.0,97.7472,97.7472,97.6921,97.7196,1500.0
2016-08-25 14:10:00,106.55,106.67,106.55,106.64,2000.0,97.738,97.8481,97.738,97.8205,2000.0
2016-08-25 14:15:00,106.64,106.64,106.64,106.64,200.0,97.8205,97.8205,97.8205,97.8205,200.0
2016-08-25 14:20:00,106.6,106.64,106.57,106.64,1000.0,97.7839,97.8205,97.7563,97.8205,1000.0
2016-08-25 14:25:00,106.61,106.67,106.61,106.67,777.0,97.793,97.8481,97.793,97.8481,777.0
2016-08-25 14:30:00,106.67,106.68,106.65,106.68,600.0,97.8481,97.8572,97.8297,97.8572,600.0
2016-08-25 14:35:00,106.64,106.67,106.64,106.67,300.0,97.8205,97.8481,97.8205,97.8481,300.0
2016-08-25 14:40:00,106.7,106.73,106.7,106.7,1300.0,97.8756,97.9031,97.8756,97.8756,1300.0
2016-08-25 14:45:00,106.71,106.71,106.66,106.68,500.0,97.8848,97.8848,97.8389,97.8572,500.0
2016-08-25 14:50:00,106.66,106.67,106.6,106.61,1900.0,97.8389,97.8481,97.7839,97.793,1900.0
2016-08-25 14:55:00,106.59,106.59,106.55,106.59,500.0,97.7747,97.7747,97.738,97.7747,500.0
2016-08-25 15:00:00,106.57,106.59,106.56,106.56,708.0,97.7563,97.7747,97.7472,97.7472,708.0
2016-08-25 15:05:00,106.6,106.63,106.6,106.63,800.0,97.7839,97.8114,97.7839,97.8114,800.0
2016-08-25 15:10:00,106.59,106.63,106.59,106.61,800.0,97.7747,97.8114,97.7747,97.793,800.0
2016-08-25 15:15:00,106.6,106.61,106.58,106.59,1000.0,97.7839,97.793,97.7655,97.7747,1000.0
2016-08-25 15:20:00,106.58,106.6,106.57,106.57,1200.0,97.7655,97.7839,97.7563,97.7563,1200.0
2016-08-25 15:25:00,106.6,106.61,106.53,106.53,3200.0,97.7839,97.793,97.7196,97.7196,3200.0
2016-08-25 15:30:00,106.53,106.53,106.47,106.47,8440.0,97.7196,97.7196,97.6646,97.6646,8440.0
2016-08-25 15:35:00,106.46,106.58,106.46,106.5,1620.0,97.6554,97.7655,97.6554,97.6921,1620.0
2016-08-25 15:40:00,106.5,106.53,106.43,106.44,1400.0,97.6921,97.7196,97.6279,97.6371,1400.0
2016-08-25 15:45:00,106.44,106.46,106.38,106.41,4376.0,97.6371,97.6554,97.582,97.6096,4376.0
2016-08-25 15:50:00,106.41,106.42,106.37,106.38,2850.0,97.6096,97.6187,97.5729,97.582,2850.0
2016-08-25 15:55:00,106.37,106.48,106.36,106.46,8544.0,97.5729,97.6738,97.5637,97.6554,8544.0
2016-08-26 09:30:00,106.77,106.94,106.75,106.89,18009.0,97.9398,98.0957,97.9214,98.0499,18009.0
2016-08-26 09:35:00,106.87,106.97,106.82,106.83,14341.0,98.0315,98.1233,97.9857,97.9948,14341.0
2016-08-26 09:40:00,106.81,106.9,106.8,106.9,8347.0,97.9765,98.059,97.9673,98.059,8347.0
2016-08-26 09:45:00,106.89,106.92,106.84,106.87,8169.0,98.0499,98.0774,98.004,98.0315,8169.0
2016-08-26 09:50:00,106.86,106.93,106.85,106.93,6924.0,98.0224,98.0866,98.0132,98.0866,6924.0
2016-08-26 09:55:00,106.92,107.0,106.9,107.0,9197.0,98.0774,98.1508,98.059,98.1508,9197.0
2016-08-26 10:00:00,106.98,107.14,106.36,107.09,25422.0,98.1324,98.2792,97.5637,98.2333,25422.0
2016-08-26 10:05:00,107.08,107.24,106.89,107.19,2100.0,98.2242,98.3709,98.0499,98.3251,2100.0
2016-08-26 10:10:00,107.28,107.52,107.26,107.52,7894.0,98.4076,98.6278,98.3893,98.6278,7894.0
2016-08-26 10:15:00,107.55,107.98,107.55,107.63,7895.0,98.6553,99.0497,98.6553,98.7287,7895.0
2016-08-26 10:20:00,107.6,107.75,107.54,107.57,3080.0,98.7012,98.8387,98.6461,98.6736,3080.0
2016-08-26 10:25:00,107.61,107.7,107.52,107.58,4700.0,98.7103,98.7929,98.6278,98.6828,4700.0
2016-08-26 10:30:00,107.61,107.61,107.14,107.14,2800.0,98.7103,98.7103,98.2792,98.2792,2800.0
2016-08-26 10:35:00,107.13,107.29,107.1,107.29,9059.0,98.27,98.4168,98.2425,98.4168,9059.0
2016-08-26 10:40:00,107.28,107.28,107.09,107.1,2690.0,98.4076,98.4076,98.2333,98.2425,2690.0
2016-08-26 10:45:00,107.09,107.13,106.99,107.05,3500.0,98.2333,98.27,98.1416,98.1966,3500.0
2016-08-26 10:50:00,107.02,107.16,106.98,107.14,4198.0,98.1691,98.2975,98.1324,98.2792,4198.0
2016-08-26 10:55:00,107.12,107.23,107.12,107.17,6212.0,98.2608,98.3618,98.2608,98.3067,6212.0
2016-08-26 11:00:00,107.11,107.16,107.08,107.15,3390.0,98.2517,98.2975,98.2242,98.2884,3390.0
2016-08-26 11:05:00,107.16,107.2,107.1,107.13,4937.0,98.2975,98.3342,98.2425,98.27,4937.0
2016-08-26 11:10:00,107.07,107.13,107.03,107.08,3600.0,98.215,98.27,98.1783,98.2242,3600.0
2016-08-26 11:15:00,107.04,107.07,106.92,106.92,3587.0,98.1875,98.215,98.0774,98.0774,3587.0
2016-08-26 11:20:00,106.88,106.93,106.85,106.9,2724.0,98.0407,98.0866,98.0132,98.059,2724.0
2016-08-26 11:25:00,106.88,106.88,106.81,106.84,3662.0,98.0407,98.0407,97.9765,98.004,3662.0
2016-08-26 11:30:00,106.88,107.08,106.84,106.93,8215.0,98.0407,98.2242,98.004,98.0866,8215.0
2016-08-26 11:35:00,106.88,106.94,106.78,106.78,4200.0,98.0407,98.0957,97.949,97.949,4200.0
2016-08-26 11:40:00,106.71,106.71,106.58,106.69,1289.0,97.8848,97.8848,97.7655,97.8664,1289.0
2016-08-26 11:45:00,106.69,106.69,106.69,106.69,0.0,97.8664,97.8664,97.8664,97.8664,0.0
2016-08-26 11:50:00,106.68,106.68,106.32,106.41,4192.0,97.8572,97.8572,97.527,97.6096,4192.0
2016-08-26 11:55:00,106.4,106.4,106.27,106.27,1300.0,97.6004,97.6004,97.4811,97.4811,1300.0
2016-08-26 12:00:00,106.23,106.23,105.98,105.99,5012.0,97.4445,97.4445,97.2151,97.2243,5012.0
2016-08-26 12:05:00,106.0,106.06,105.69,105.75,8334.0,97.2335,97.2885,96.9491,97.0042,8334.0
2016-08-26 12:10:00,105.74,105.78,105.53,105.7,3355.0,96.995,97.0317,96.8023,96.9583,3355.0
2016-08-26 12:15:00,105.69,105.81,105.65,105.81,1700.0,96.9491,97.0592,96.9124,97.0592,1700.0
2016-08-26 12:20:00,105.84,105.95,105.84,105.95,200.0,97.0867,97.1876,97.0867,97.1876,200.0
2016-08-26 12:25:00,105.96,105.99,105.78,105.82,10351.0,97.1968,97.2243,97.0317,97.0684,10351.0
2016-08-26 12:30:00,105.86,105.87,105.77,105.84,700.0,97.1051,97.1142,97.0225,97.0867,700.0
2016-08-26 12:35:00,105.92,105.97,105.92,105.95,900.0,97.1601,97.206,97.1601,97.1876,900.0
2016-08-26 12:40:00,106.03,106.1,106.03,106.08,400.0,97.261,97.3252,97.261,97.3069,400.0
2016-08-26 12:45:00,106.09,106.09,106.03,106.03,500.0,97.316,97.316,97.261,97.261,500.0
2016-08-26 12:50:00,106.03,106.13,106.01,106.13,2500.0,97.261,97.3527,97.2426,97.3527,2500.0
2016-08-26 12:55:00,106.13,106.16,106.07,106.14,2200.0,97.3527,97.3802,97.2977,97.3619,2200.0
2016-08-26 13:00:00,106.15,106.17,106.11,106.15,2100.0,97.3711,97.3894,97.3344,97.3711,2100.0
2016-08-26 13:05:00,106.12,106.13,106.03,106.07,500.0,97.3436,97.3527,97.261,97.2977,500.0
2016-08-26 13:10:00,106.13,106.17,106.11,106.11,1000.0,97.3527,97.3894,97.3344,97.3344,1000.0
2016-08-26 13:15:00,106.05,106.1,106.02,106.02,500.0,97.2793,97.3252,97.2518,97.2518,500.0
2016-08-26 13:20:00,106.04,106.04,106.03,106.03,300.0,97.2702,97.2702,97.261,97.261,300.0
2016-08-26 13:25:00,106.05,106.18,106.05,106.12,1600.0,97.2793,97.3986,97.2793,97.3436,1600.0
2016-08-26 13:30:00,106.1,106.18,106.01,106.09,1813.0,97.3252,97.3986,97.2426,97.316,1813.0
2016-08-26 13:35:00,106.01,106.13,106.01,106.09,900.0,97.2426,97.3527,97.2426,97.316,900.0
2016-08-26 13:40:00,106.12,106.2,106.1,106.2,700.0,97.3436,97.4169,97.3252,97.4169,700.0
2016-08-26 13:45:00,106.18,106.18,106.09,106.1,1300.0,97.3986,97.3986,97.316,97.3252,1300.0
2016-08-26 13:50:00,106.12,106.15,106.06,106.09,2100.0,97.3436,97.3711,97.2885,97.316,2100.0
2016-08-26 13:55:00,106.03,106.07,106.02,106.07,1100.0,97.261,97.2977,97.2518,97.2977,1100.0
2016-08-26 14:00:00,106.03,106.04,105.92,105.98,1600.0,97.261,97.2702,97.1601,97.2151,1600.0
2016-08-26 14:05:00,106.03,106.04,105.98,106.04,600.0,97.261,97.2702,97.2151,97.2702,600.0
2016-08-26 14:10:00,106.07,106.14,105.92,105.92,1120.0,97.2977,97.3619,97.1601,97.1601,1120.0
2016-08-26 14:15:00,105.91,105.91,105.79,105.8,1586.0,97.1509,97.1509,97.0408,97.05,1586.0
2016-08-26 14:20:00,105.79,105.87,105.73,105.82,906.0,97.0408,97.1142,96.9858,97.0684,906.0
2016-08-26 14:25:00,105.8,105.83,105.73,105.83,790.0,97.05,97.0775,96.9858,97.0775,790.0
2016-08-26 14:30:00,105.78,105.82,105.7,105.82,1200.0,97.0317,97.0684,96.9583,97.0684,1200.0
2016-08-26 14:35:00,105.73,105.84,105.7,105.84,300.0,96.9858,97.0867,96.9583,97.0867,300.0
2016-08-26 14:40:00,105.81,105.87,105.81,105.86,800.0,97.0592,97.1142,97.0592,97.1051,800.0
2016-08-26 14:45:00,105.82,105.85,105.8,105.82,1400.0,97.0684,97.0959,97.05,97.0684,1400.0
2016-08-26 14:50:00,105.79,105.88,105.79,105.88,500.0,97.0408,97.1234,97.0408,97.1234,500.0
2016-08-26 14:55:00,105.91,105.94,105.87,105.88,1400.0,97.1509,97.1784,97.1142,97.1234,1400.0
2016-08-26 15:00:00,105.94,105.94,105.83,105.83,3442.0,97.1784,97.1784,97.0775,97.0775,3442.0
2016-08-26 15:05:00,105.87,105.93,105.84,105.93,800.0,97.1142,97.1693,97.0867,97.1693,800.0
2016-08-26 15:10:00,105.98,106.05,105.89,106.05,1700.0,97.2151,97.2793,97.1326,97.2793,1700.0
2016-08-26 15:15:00,106.0,106.06,105.95,106.03,1755.0,97.2335,97.2885,97.1876,97.261,1755.0
2016-08-26 15:20:00,105.99,106.05,105.93,106.03,2900.0,97.2243,97.2793,97.1693,97.261,2900.0
2016-08-26 15:25:00,106.02,106.23,106.02,106.22,1300.0,97.2518,97.4445,97.2518,97.4353,1300.0
2016-08-26 15:30:00,106.19,106.37,106.18,106.34,5585.0,97.4078,97.5729,97.3986,97.5454,5585.0
2016-08-26 15:35:00,106.29,106.29,106.1,106.24,3700.0,97.4995,97.4995,97.3252,97.4536,3700.0
2016-08-26 15:40:00,106.25,106.29,106.08,106.09,3600.0,97.4628,97.4995,97.3069,97.316,3600.0
2016-08-26 15:45:00,106.11,106.3,106.11,106.29,3100.0,97.3344,97.5087,97.3344,97.4995,3100.0
2016-08-26 15:50:00,106.31,106.32,106.21,106.21,3653.0,97.5178,97.527,97.4261,97.4261,3653.0
2016-08-26 15:55:00,106.23,106.36,106.21,106.31,6865.0,97.4445,97.5637,97.4261,97.5178,6865.0
2016-08-29 09:30:00,106.24,106.63,106.24,106.62,14853.0,97.4536,97.8114,97.4536,97.8022,14853.0
2016-08-29 09:35:00,106.68,106.86,106.68,106.79,12544.0,97.8572,98.0224,97.8572,97.9581,12544.0
2016-08-29 09:40:00,106.74,106.75,106.62,106.71,9081.0,97.9123,97.9214,97.8022,97.8848,9081.0
2016-08-29 09:45:00,106.7,106.76,106.64,106.73,8068.0,97.8756,97.9306,97.8205,97.9031,8068.0
2016-08-29 09:50:00,106.68,106.7,106.64,106.67,3619.0,97.8572,97.8756,97.8205,97.8481,3619.0
2016-08-29 09:55:00,106.71,106.72,106.57,106.61,2644.0,97.8848,97.8939,97.7563,97.793,2644.0
2016-08-29 10:00:00,106.63,106.64,106.54,106.59,917.0,97.8114,97.8205,97.7288,97.7747,917.0
2016-08-29 10:05:00,106.53,106.57,106.47,106.51,3660.0,97.7196,97.7563,97.6646,97.7013,3660.0
2016-08-29 10:10:00,106.5,106.58,106.5,106.57,700.0,97.6921,97.7655,97.6921,97.7563,700.0
2016-08-29 10:15:00,106.5,106.5,106.45,106.45,600.0,97.6921,97.6921,97.6463,97.6463,600.0
2016-08-29 10:20:00,106.42,106.42,106.29,106.3,2266.0,97.6187,97.6187,97.4995,97.5087,2266.0
2016-08-29 10:25:00,106.33,106.39,106.33,106.39,2109.0,97.5362,97.5912,97.5362,97.5912,2109.0
2016-08-29 10:30:00,106.4,106.49,106.4,106.45,3281.0,97.6004,97.683,97.6004,97.6463,3281.0
2016-08-29 10:35:00,106.46,106.46,106.39,106.39,600.0,97.6554,97.6554,97.5912,97.5912,600.0
2016-08-29 10:40:00,106.45,106.55,106.45,106.55,756.0,97.6463,97.738,97.6463,97.738,756.0
2016-08-29 10:45:00,106.53,106.55,106.5,106.55,3242.0,97.7196,97.738,97.6921,97.738,3242.0
2016-08-29 10:50:00,106.61,106.66,106.52,106.52,2038.0,97.793,97.8389,97.7105,97.7105,2038.0
2016-08-29 10:55:00,106.53,106.59,106.53,106.59,700.0,97.7196,97.7747,97.7196,97.7747,700.0
2016-08-29 11:00:00,106.59,106.65,106.59,106.65,1724.0,97.7747,97.8297,97.7747,97.8297,1724.0
2016-08-29 11:05:00,106.68,106.74,106.64,106.64,4421.0,97.8572,97.9123,97.8205,97.8205,4421.0
2016-08-29 11:10:00,106.62,106.67,106.6,106.66,1348.0,97.8022,97.8481,97.7839,97.8389,1348.0
2016-08-29 11:15:00,106.7,106.7,106.66,106.66,400.0,97.8756,97.8756,97.8389,97.8389,400.0
2016-08-29 11:20:00,106.69,106.69,106.63,106.63,2510.0,97.8664,97.8664,97.8114,97.8114,2510.0
2016-08-29 11:25:00,106.61,106.66,106.56,106.65,9075.0,97.793,97.8389,97.7472,97.8297,9075.0
2016-08-29 11:30:00,106.62,106.71,106.58,106.6,7465.0,97.8022,97.8848,97.7655,97.7839,7465.0
2016-08-29 11:35:00,106.61,106.7,106.6,106.65,3584.0,97.793,97.8756,97.7839,97.8297,3584.0
2016-08-29 11:40:00,106.7,106.7,106.7,106.7,100.0,97.8756,97.8756,97.8756,97.8756,100.0
2016-08-29 11:45:00,106.7,106.7,106.7,106.7,0.0,97.8756,97.8756,97.8756,97.8756,0.0
2016-08-29 11:50:00,106.87,106.87,106.77,106.81,700.0,98.0315,98.0315,97.9398,97.9765,700.0
2016-08-29 11:55:00,106.79,106.84,106.79,106.84,600.0,97.9581,98.004,97.9581,98.004,600.0
2016-08-29 12:00:00,106.84,106.87,106.77,106.77,928.0,98.004,98.0315,97.9398,97.9398,928.0
2016-08-29 12:05:00,106.77,106.77,106.77,106.77,0.0,97.9398,97.9398,97.9398,97.9398,0.0
2016-08-29 12:10:00,106.85,106.85,106.77,106.81,1200.0,98.0132,98.0132,97.9398,97.9765,1200.0
2016-08-29 12:15:00,106.78,106.79,106.78,106.79,600.0,97.949,97.9581,97.949,97.9581,600.0
2016-08-29 12:20:00,106.76,106.78,106.74,106.76,1107.0,97.9306,97.949,97.9123,97.9306,1107.0
2016-08-29 12:25:00,106.74,106.77,106.69,106.77,3595.0,97.9123,97.9398,97.8664,97.9398,3595.0
2016-08-29 12:30:00,106.77,106.77,106.68,106.7,2400.0,97.9398,97.9398,97.8572,97.8756,2400.0
2016-08-29 12:35:00,106.75,106.75,106.7,106.73,4500.0,97.9214,97.9214,97.8756,97.9031,4500.0
2016-08-29 12:40:00,106.73,106.79,106.71,106.79,5265.0,97.9031,97.9581,97.8848,97.9581,5265.0
2016-08-29 12:45:00,106.8,106.82,106.79,106.79,600.0,97.9673,97.9857,97.9581,97.9581,600.0
2016-08-29 12:50:00,106.8,106.83,106.76,106.76,1600.0,97.9673,97.9948,97.9306,97.9306,1600.0
2016-08-29 12:55:00,106.76,106.82,106.76,106.82,200.0,97.9306,97.9857,97.9306,97.9857,200.0
2016-08-29 13:00:00,106.82,106.83,106.8,106.8,700.0,97.9857,97.9948,97.9673,97.9673,700.0
2016-08-29 13:05:00,106.86,106.86,106.86,106.86,100.0,98.0224,98.0224,98.0224,98.0224,100.0
2016-08-29 13:10:00,106.84,106.84,106.82,106.83,800.0,98.004,98.004,97.9857,97.9948,800.0
2016-08-29 13:15:00,106.8,106.87,106.8,106.87,600.0,97.9673,98.0315,97.9673,98.0315,600.0
2016-08-29 13:20:00,106.86,106.89,106.86,106.86,300.0,98.0224,98.0499,98.0224,98.0224,300.0
2016-08-29 13:25:00,106.86,106.86,106.85,106.85,405.0,98.0224,98.0224,98.0132,98.0132,405.0
2016-08-29 13:30:00,106.86,106.86,106.83,106.83,400.0,98.0224,98.0224,97.9948,97.9948,400.0
2016-08-29 13:35:00,106.82,106.97,106.82,106.94,5000.0,97.9857,98.1233,97.9857,98.0957,5000.0
2016-08-29 13:40:00,106.94,107.0,106.94,106.98,2923.0,98.0957,98.1508,98.0957,98.1324,2923.0
2016-08-29 13:45:00,106.97,107.07,106.97,107.07,5644.0,98.1233,98.215,98.1233,98.215,5644.0
2016-08-29 13:50:00,107.07,107.09,106.98,107.0,3825.0,98.215,98.2333,98.1324,98.1508,3825.0
2016-08-29 13:55:00,106.99,107.0,106.99,106.99,1300.0,98.1416,98.1508,98.1416,98.1416,1300.0
2016-08-29 14:00:00,106.96,107.01,106.96,106.98,1200.0,98.1141,98.1599,98.1141,98.1324,1200.0
2016-08-29 14:05:00,107.0,107.08,107.0,107.08,1300.0,98.1508,98.2242,98.1508,98.2242,1300.0
2016-08-29 14:10:00,107.07,107.12,107.07,107.12,5786.0,98.215,98.2608,98.215,98.2608,5786.0
2016-08-29 14:15:00,107.12,107.12,107.05,107.05,1000.0,98.2608,98.2608,98.1966,98.1966,1000.0
2016-08-29 14:20:00,107.07,107.08,107.06,107.08,405.0,98.215,98.2242,98.2058,98.2242,405.0
2016-08-29 14:25:00,107.08,107.09,106.94,106.95,2400.0,98.2242,98.2333,98.0957,98.1049,2400.0
2016-08-29 14:30:00,106.96,106.98,106.96,106.98,200.0,98.1141,98.1324,98.1141,98.1324,200.0
2016-08-29 14:35:00,107.03,107.03,106.99,107.0,2085.0,98.1783,98.1783,98.1416,98.1508,2085.0
2016-08-29 14:40:00,106.99,107.0,106.95,107.0,2300.0,98.1416,98.1508,98.1049,98.1508,2300.0
2016-08-29 14:45:00,107.0,107.01,106.96,106.98,4000.0,98.1508,98.1599,98.1141,98.1324,4000.0
2016-08-29 14:50:00,106.97,107.0,106.97,107.0,1200.0,98.1233,98.1508,98.1233,98.1508,1200.0
2016-08-29 14:55:00,107.01,107.1,107.01,107.07,1700.0,98.1599,98.2425,98.1599,98.215,1700.0
2016-08-29 15:00:00,107.07,107.07,107.02,107.02,1200.0,98.215,98.215,98.1691,98.1691,1200.0
2016-08-29 15:05:00,107.04,107.12,107.03,107.11,4195.0,98.1875,98.2608,98.1783,98.2517,4195.0
2016-08-29 15:10:00,107.09,107.11,107.02,107.05,3300.0,98.2333,98.2517,98.1691,98.1966,3300.0
2016-08-29 15:15:00,107.04,107.04,107.02,107.02,1200.0,98.1875,98.1875,98.1691,98.1691,1200.0
2016-08-29 15:20:00,107.04,107.04,107.04,107.04,600.0,98.1875,98.1875,98.1875,98.1875,600.0
2016-08-29 15:25:00,107.0,107.06,106.97,106.98,7070.0,98.1508,98.2058,98.1233,98.1324,7070.0
2016-08-29 15:30:00,106.99,107.03,106.98,106.98,4600.0,98.1416,98.1783,98.1324,98.1324,4600.0
2016-08-29 15:35:00,106.98,107.04,106.98,107.01,3809.0,98.1324,98.1875,98.1324,98.1599,3809.0
2016-08-29 15:40:00,107.01,107.02,106.97,107.0,3403.0,98.1599,98.1691,98.1233,98.1508,3403.0
2016-08-29 15:45:00,106.92,107.09,106.92,107.05,4829.0,98.0774,98.2333,98.0774,98.1966,4829.0
2016-08-29 15:50:00,107.07,107.11,107.03,107.04,6214.0,98.215,98.2517,98.1783,98.1875,6214.0
2016-08-29 15:55:00,107.03,107.08,106.99,107.08,7490.0,98.1783,98.2242,98.1416,98.2242,7490.0
2016-08-30 09:30:00,108.69,108.73,108.42,108.55,32132.0,99.701,99.7377,99.4533,99.5726,32132.0
2016-08-30 09:35:00,108.55,108.55,108.36,108.4,11532.0,99.5726,99.5726,99.3983,99.435,11532.0
2016-08-30 09:40:00,108.4,108.48,108.31,108.48,6178.0,99.435,99.5084,99.3524,99.5084,6178.0
2016-08-30 09:45:00,108.48,108.56,108.42,108.44,6367.0,99.5084,99.5818,99.4533,99.4717,6367.0
2016-08-30 09:50:00,108.42,108.45,108.27,108.45,1550.0,99.4533,99.4809,99.3157,99.4809,1550.0
2016-08-30 09:55:00,108.48,108.51,108.44,108.45,2200.0,99.5084,99.5359,99.4717,99.4809,2200.0
2016-08-30 10:00:00,108.31,108.49,108.31,108.49,2300.0,99.3524,99.5175,99.3524,99.5175,2300.0
2016-08-30 10:05:00,108.49,108.52,108.31,108.36,4920.0,99.5175,99.5451,99.3524,99.3983,4920.0
2016-08-30 10:10:00,108.35,108.49,108.34,108.37,6674.0,99.3891,99.5175,99.38,99.4075,6674.0
2016-08-30 10:15:00,108.33,108.39,108.28,108.33,4482.0,99.3708,99.4258,99.3249,99.3708,4482.0
2016-08-30 10:20:00,108.29,108.37,108.2,108.23,14654.0,99.3341,99.4075,99.2515,99.279,14654.0
2016-08-30 10:25:00,108.22,108.23,108.13,108.22,4187.0,99.2699,99.279,99.1873,99.2699,4187.0
2016-08-30 10:30:00,108.25,108.25,108.12,108.14,13685.0,99.2974,99.2974,99.1781,99.1965,13685.0
2016-08-30 10:35:00,108.17,108.2,108.13,108.16,6000.0,99.224,99.2515,99.1873,99.2148,6000.0
2016-08-30 10:40:00,108.16,108.23,108.16,108.2,2300.0,99.2148,99.279,99.2148,99.2515,2300.0
2016-08-30 10:45:00,108.21,108.22,108.08,108.11,3000.0,99.2607,99.2699,99.1415,99.169,3000.0
2016-08-30 10:50:00,108.07,108.12,108.03,108.09,5002.0,99.1323,99.1781,99.0956,99.1506,5002.0
2016-08-30 10:55:00,108.08,108.09,108.0,108.0,7230.0,99.1415,99.1506,99.0681,99.0681,7230.0
2016-08-30 11:00:00,107.99,108.05,107.96,108.0,5311.0,99.0589,99.1139,99.0314,99.0681,5311.0
2016-08-30 11:05:00,107.99,108.03,107.91,107.92,2500.0,99.0589,99.0956,98.9855,98.9947,2500.0
2016-08-30 11:10:00,107.93,107.97,107.91,107.92,1100.0,99.0039,99.0406,98.9855,98.9947,1100.0
2016-08-30 11:15:00,107.91,107.91,107.82,107.87,1660.0,98.9855,98.9855,98.903,98.9488,1660.0
2016-08-30 11:20:00,107.84,107.88,107.83,107.83,1558.0,98.9213,98.958,98.9121,98.9121,1558.0
2016-08-30 11:25:00,107.81,107.86,107.81,107.86,1360.0,98.8938,98.9396,98.8938,98.9396,1360.0
2016-08-30 11:30:00,107.82,107.91,107.72,107.72,32340.0,98.903,98.9855,98.8112,98.8112,32340.0
2016-08-30 11:35:00,107.68,107.68,107.62,107.68,1800.0,98.7745,98.7745,98.7195,98.7745,1800.0
2016-08-30 11:40:00,107.68,107.68,107.63,107.68,2400.0,98.7745,98.7745,98.7287,98.7745,2400.0
2016-08-30 11:45:00,107.68,107.68,107.64,107.64,400.0,98.7745,98.7745,98.7378,98.7378,400.0
2016-08-30 11:50:00,107.66,107.84,107.66,107.84,1400.0,98.7562,98.9213,98.7562,98.9213,1400.0
2016-08-30 11:55:00,107.83,107.83,107.7,107.75,900.0,98.9121,98.9121,98.7929,98.8387,900.0
2016-08-30 12:00:00,107.75,107.85,107.75,107.85,1900.0,98.8387,98.9305,98.8387,98.9305,1900.0
2016-08-30 12:05:00,107.86,107.95,107.86,107.92,600.0,98.9396,99.0222,98.9396,98.9947,600.0
2016-08-30 12:10:00,107.93,107.96,107.93,107.96,300.0,99.0039,99.0314,99.0039,99.0314,300.0
2016-08-30 12:15:00,107.92,107.97,107.92,107.97,200.0,98.9947,99.0406,98.9947,99.0406,200.0
2016-08-30 12:20:00,107.98,108.01,107.94,107.94,1100.0,99.0497,99.0772,99.013,99.013,1100.0
2016-08-30 12:25:00,107.9,107.9,107.89,107.9,500.0,98.9763,98.9763,98.9672,98.9763,500.0
2016-08-30 12:30:00,107.89,107.91,107.87,107.89,600.0,98.9672,98.9855,98.9488,98.9672,600.0
2016-08-30 12:35:00,107.93,107.93,107.9,107.93,1063.0,99.0039,99.0039,98.9763,99.0039,1063.0
2016-08-30 12:40:00,107.91,107.91,107.91,107.91,100.0,98.9855,98.9855,98.9855,98.9855,100.0
2016-08-30 12:45:00,107.77,107.84,107.77,107.81,1000.0,98.8571,98.9213,98.8571,98.8938,1000.0
2016-08-30 12:50:00,107.84,107.84,107.79,107.84,400.0,98.9213,98.9213,98.8754,98.9213,400.0
2016-08-30 12:55:00,107.85,107.85,107.85,107.85,100.0,98.9305,98.9305,98.9305,98.9305,100.0
2016-08-30 13:00:00,107.81,107.81,107.74,107.74,600.0,98.8938,98.8938,98.8296,98.8296,600.0
2016-08-30 13:05:00,107.79,107.85,107.78,107.8,1300.0,98.8754,98.9305,98.8663,98.8846,1300.0
2016-08-30 13:10:00,107.81,107.82,107.81,107.81,921.0,98.8938,98.903,98.8938,98.8938,921.0
2016-08-30 13:15:00,107.79,107.85,107.79,107.83,500.0,98.8754,98.9305,98.8754,98.9121,500.0
2016-08-30 13:20:00,107.78,107.81,107.77,107.77,600.0,98.8663,98.8938,98.8571,98.8571,600.0
2016-08-30 13:25:00,107.77,107.77,107.77,107.77,0.0,98.8571,98.8571,98.8571,98.8571,0.0
2016-08-30 13:30:00,107.77,107.8,107.76,107.8,900.0,98.8571,98.8846,98.8479,98.8846,900.0
2016-08-30 13:35:00,107.74,107.74,107.71,107.71,400.0,98.8296,98.8296,98.8021,98.8021,400.0
2016-08-30 13:40:00,107.74,107.77,107.73,107.77,700.0,98.8296,98.8571,98.8204,98.8571,700.0
2016-08-30 13:45:00,107.75,107.75,107.7,107.74,400.0,98.8387,98.8387,98.7929,98.8296,400.0
2016-08-30 13:50:00,107.68,107.68,107.64,107.64,600.0,98.7745,98.7745,98.7378,98.7378,600.0
2016-08-30 13:55:00,107.64,107.65,107.58,107.6,5944.0,98.7378,98.747,98.6828,98.7012,5944.0
2016-08-30 14:00:00,107.61,107.62,107.53,107.53,1500.0,98.7103,98.7195,98.6369,98.6369,1500.0
2016-08-30 14:05:00,107.56,107.56,107.48,107.52,700.0,98.6645,98.6645,98.5911,98.6278,700.0
2016-08-30 14:10:00,107.52,107.52,107.49,107.49,200.0,98.6278,98.6278,98.6002,98.6002,200.0
2016-08-30 14:15:00,107.5,107.5,107.46,107.46,400.0,98.6094,98.6094,98.5727,98.5727,400.0
2016-08-30 14:20:00,107.46,107.51,107.46,107.51,600.0,98.5727,98.6186,98.5727,98.6186,600.0
2016-08-30 14:25:00,107.48,107.57,107.45,107.52,1500.0,98.5911,98.6736,98.5636,98.6278,1500.0
2016-08-30 14:30:00,107.51,107.51,107.47,107.47,300.0,98.6186,98.6186,98.5819,98.5819,300.0
2016-08-30 14:35:00,107.49,107.52,107.49,107.52,311.0,98.6002,98.6278,98.6002,98.6278,311.0
2016-08-30 14:40:00,107.5,107.5,107.45,107.45,1600.0,98.6094,98.6094,98.5636,98.5636,1600.0
2016-08-30 14:45:00,107.5,107.56,107.49,107.52,2600.0,98.6094,98.6645,98.6002,98.6278,2600.0
2016-08-30 14:50:00,107.57,107.57,107.49,107.49,954.0,98.6736,98.6736,98.6002,98.6002,954.0
2016-08-30 14:55:00,107.49,107.51,107.47,107.47,1305.0,98.6002,98.6186,98.5819,98.5819,1305.0
2016-08-30 15:00:00,107.44,107.49,107.44,107.47,1100.0,98.5544,98.6002,98.5544,98.5819,1100.0
2016-08-30 15:05:00,107.46,107.5,107.46,107.48,1500.0,98.5727,98.6094,98.5727,98.5911,1500.0
2016-08-30 15:10:00,107.47,107.47,107.39,107.4,2244.0,98.5819,98.5819,98.5085,98.5177,2244.0
2016-08-30 15:15:00,107.38,107.45,107.38,107.43,700.0,98.4993,98.5636,98.4993,98.5452,700.0
2016-08-30 15:20:00,107.38,107.39,107.33,107.39,700.0,98.4993,98.5085,98.4535,98.5085,700.0
2016-08-30 15:25:00,107.45,107.49,107.42,107.42,1785.0,98.5636,98.6002,98.536,98.536,1785.0
2016-08-30 15:30:00,107.44,107.49,107.44,107.48,1653.0,98.5544,98.6002,98.5544,98.5911,1653.0
2016-08-30 15:35:00,107.47,107.53,107.44,107.52,8074.0,98.5819,98.6369,98.5544,98.6278,8074.0
2016-08-30 15:40:00,107.5,107.59,107.5,107.54,4600.0,98.6094,98.692,98.6094,98.6461,4600.0
2016-08-30 15:45:00,107.54,107.54,107.49,107.5,7697.0,98.6461,98.6461,98.6002,98.6094,7697.0
2016-08-30 15:50:00,107.5,107.55,107.46,107.49,12456.0,98.6094,98.6553,98.5727,98.6002,12456.0
2016-08-30 15:55:00,107.49,107.56,107.44,107.53,20110.0,98.6002,98.6645,98.5544,98.6369,20110.0
2016-08-31 09:30:00,106.83,106.84,106.59,106.77,20713.0,97.9948,98.004,97.7747,97.9398,20713.0
2016-08-31 09:35:00,106.76,106.76,106.65,106.67,10195.0,97.9306,97.9306,97.8297,97.8481,10195.0
2016-08-31 09:40:00,106.66,106.78,106.66,106.77,1644.0,97.8389,97.949,97.8389,97.9398,1644.0
2016-08-31 09:45:00,106.8,106.83,106.75,106.77,1500.0,97.9673,97.9948,97.9214,97.9398,1500.0
2016-08-31 09:50:00,106.87,106.91,106.82,106.9,2599.0,98.0315,98.0682,97.9857,98.059,2599.0
2016-08-31 09:55:00,106.88,106.91,106.8,106.91,2644.0,98.0407,98.0682,97.9673,98.0682,2644.0
2016-08-31 10:00:00,106.9,106.94,106.78,106.78,2624.0,98.059,98.0957,97.949,97.949,2624.0
2016-08-31 10:05:00,106.84,106.84,106.79,106.79,600.0,98.004,98.004,97.9581,97.9581,600.0
2016-08-31 10:10:00,106.84,106.85,106.62,106.62,2355.0,98.004,98.0132,97.8022,97.8022,2355.0
2016-08-31 10:15:00,106.6,106.61,106.48,106.55,6587.0,97.7839,97.793,97.6738,97.738,6587.0
2016-08-31 10:20:00,106.63,106.63,106.54,106.57,1789.0,97.8114,97.8114,97.7288,97.7563,1789.0
2016-08-31 10:25:00,106.58,106.66,106.58,106.63,2000.0,97.7655,97.8389,97.7655,97.8114,2000.0
2016-08-31 10:30:00,106.55,106.59,106.41,106.41,910.0,97.738,97.7747,97.6096,97.6096,910.0
2016-08-31 10:35:00,106.37,106.37,106.27,106.36,8136.0,97.5729,97.5729,97.4811,97.5637,8136.0
2016-08-31 10:40:00,106.33,106.42,106.32,106.4,2900.0,97.5362,97.6187,97.527,97.6004,2900.0
2016-08-31 10:45:00,106.46,106.52,106.45,106.47,1900.0,97.6554,97.7105,97.6463,97.6646,1900.0
2016-08-31 10:50:00,106.5,106.52,106.47,106.5,980.0,97.6921,97.7105,97.6646,97.6921,980.0
2016-08-31 10:55:00,106.54,106.54,106.35,106.35,1200.0,97.7288,97.7288,97.5545,97.5545,1200.0
2016-08-31 11:00:00,106.33,106.48,106.33,106.47,1500.0,97.5362,97.6738,97.5362,97.6646,1500.0
2016-08-31 11:05:00,106.4,106.48,106.4,106.43,4300.0,97.6004,97.6738,97.6004,97.6279,4300.0
2016-08-31 11:10:00,106.43,106.55,106.43,106.55,8650.0,97.6279,97.738,97.6279,97.738,8650.0
2016-08-31 11:15:00,106.54,106.55,106.47,106.48,1800.0,97.7288,97.738,97.6646,97.6738,1800.0
2016-08-31 11:20:00,106.43,106.5,106.43,106.49,1700.0,97.6279,97.6921,97.6279,97.683,1700.0
2016-08-31 11:25:00,106.54,106.65,106.54,106.65,700.0,97.7288,97.8297,97.7288,97.8297,700.0
2016-08-31 11:30:00,106.6,106.6,106.34,106.34,12099.0,97.7839,97.7839,97.5454,97.5454,12099.0
2016-08-31 11:35:00,106.32,106.35,106.26,106.35,2800.0,97.527,97.5545,97.472,97.5545,2800.0
2016-08-31 11:40:00,106.3,106.31,106.28,106.28,700.0,97.5087,97.5178,97.4903,97.4903,700.0
2016-08-31 11:45:00,106.34,106.39,106.25,106.25,3150.0,97.5454,97.5912,97.4628,97.4628,3150.0
2016-08-31 11:50:00,106.3,106.32,106.3,106.32,400.0,97.5087,97.527,97.5087,97.527,400.0
2016-08-31 11:55:00,106.3,106.3,106.3,106.3,400.0,97.5087,97.5087,97.5087,97.5087,400.0
2016-08-31 12:00:00,106.17,106.17,106.09,106.09,200.0,97.3894,97.3894,97.316,97.316,200.0
2016-08-31 12:05:00,106.11,106.12,106.11,106.12,600.0,97.3344,97.3436,97.3344,97.3436,600.0
2016-08-31 12:10:00,106.13,106.14,106.06,106.1,3100.0,97.3527,97.3619,97.2885,97.3252,3100.0
2016-08-31 12:15:00,106.08,106.08,105.9,105.96,2100.0,97.3069,97.3069,97.1417,97.1968,2100.0
2016-08-31 12:20:00,105.97,106.03,105.97,106.03,600.0,97.206,97.261,97.206,97.261,600.0
2016-08-31 12:25:00,106.0,106.0,106.0,106.0,100.0,97.2335,97.2335,97.2335,97.2335,100.0
2016-08-31 12:30:00,106.0,106.04,106.0,106.04,500.0,97.2335,97.2702,97.2335,97.2702,500.0
2016-08-31 12:35:00,106.02,106.15,106.0,106.15,1000.0,97.2518,97.3711,97.2335,97.3711,1000.0
2016-08-31 12:40:00,106.17,106.25,106.17,106.21,800.0,97.3894,97.4628,97.3894,97.4261,800.0
2016-08-31 12:45:00,106.28,106.28,106.25,106.25,1400.0,97.4903,97.4903,97.4628,97.4628,1400.0
2016-08-31 12:50:00,106.29,106.29,106.29,106.29,100.0,97.4995,97.4995,97.4995,97.4995,100.0
2016-08-31 12:55:00,106.21,106.26,106.21,106.22,3199.0,97.4261,97.472,97.4261,97.4353,3199.0
2016-08-31 13:00:00,106.23,106.23,106.2,106.23,700.0,97.4445,97.4445,97.4169,97.4445,700.0
2016-08-31 13:05:00,106.2,106.27,106.19,106.27,900.0,97.4169,97.4811,97.4078,97.4811,900.0
2016-08-31 13:10:00,106.27,106.27,106.27,106.27,0.0,97.4811,97.4811,97.4811,97.4811,0.0
2016-08-31 13:15:00,106.17,106.19,106.14,106.19,400.0,97.3894,97.4078,97.3619,97.4078,400.0
2016-08-31 13:20:00,106.23,106.27,106.23,106.23,1500.0,97.4445,97.4811,97.4445,97.4445,1500.0
2016-08-31 13:25:00,106.28,106.3,106.25,106.3,1000.0,97.4903,97.5087,97.4628,97.5087,1000.0
2016-08-31 13:30:00,106.26,106.3,106.24,106.24,1700.0,97.472,97.5087,97.4536,97.4536,1700.0
2016-08-31 13:35:00,106.26,106.31,106.26,106.26,1092.0,97.472,97.5178,97.472,97.472,1092.0
2016-08-31 13:40:00,106.27,106.4,106.27,106.34,1750.0,97.4811,97.6004,97.4811,97.5454,1750.0
2016-08-31 13:45:00,106.34,106.34,106.26,106.26,900.0,97.5454,97.5454,97.472,97.472,900.0
2016-08-31 13:50:00,106.27,106.3,106.26,106.26,2100.0,97.4811,97.5087,97.472,97.472,2100.0
2016-08-31 13:55:00,106.22,106.29,106.22,106.26,1000.0,97.4353,97.4995,97.4353,97.472,1000.0
2016-08-31 14:00:00,106.26,106.35,106.24,106.35,2483.0,97.472,97.5545,97.4536,97.5545,2483.0
2016-08-31 14:05:00,106.32,106.52,106.32,106.45,2800.0,97.527,97.7105,97.527,97.6463,2800.0
2016-08-31 14:10:00,106.48,106.48,106.43,106.43,500.0,97.6738,97.6738,97.6279,97.6279,500.0
2016-08-31 14:15:00,106.43,106.43,106.35,106.35,600.0,97.6279,97.6279,97.5545,97.5545,600.0
2016-08-31 14:20:00,106.32,106.46,106.32,106.46,2600.0,97.527,97.6554,97.527,97.6554,2600.0
2016-08-31 14:25:00,106.45,106.46,106.41,106.41,1300.0,97.6463,97.6554,97.6096,97.6096,1300.0
2016-08-31 14:30:00,106.39,106.39,106.35,106.39,1100.0,97.5912,97.5912,97.5545,97.5912,1100.0
2016-08-31 14:35:00,106.35,106.41,106.35,106.41,1200.0,97.5545,97.6096,97.5545,97.6096,1200.0
2016-08-31 14:40:00,106.34,106.35,106.32,106.35,700.0,97.5454,97.5545,97.527,97.5545,700.0
2016-08-31 14:45:00,106.32,106.32,106.28,106.28,600.0,97.527,97.527,97.4903,97.4903,600.0
2016-08-31 14:50:00,106.29,106.29,106.14,106.29,2400.0,97.4995,97.4995,97.3619,97.4995,2400.0
2016-08-31 14:55:00,106.31,106.33,106.31,106.31,400.0,97.5178,97.5362,97.5178,97.5178,400.0
2016-08-31 15:00:00,106.24,106.3,106.2,106.3,2990.0,97.4536,97.5087,97.4169,97.5087,2990.0
2016-08-31 15:05:00,106.34,106.42,106.34,106.42,4600.0,97.5454,97.6187,97.5454,97.6187,4600.0
2016-08-31 15:10:00,106.41,106.43,106.36,106.38,2200.0,97.6096,97.6279,97.5637,97.582,2200.0
2016-08-31 15:15:00,106.39,106.45,106.39,106.41,2100.0,97.5912,97.6463,97.5912,97.6096,2100.0
2016-08-31 15:20:00,106.42,106.45,106.36,106.45,4300.0,97.6187,97.6463,97.5637,97.6463,4300.0
2016-08-31 15:25:00,106.44,106.6,106.44,106.6,3059.0,97.6371,97.7839,97.6371,97.7839,3059.0
2016-08-31 15:30:00,106.55,106.55,106.41,106.49,3423.0,97.738,97.738,97.6096,97.683,3423.0
2016-08-31 15:35:00,106.46,106.49,106.43,106.44,4016.0,97.6554,97.683,97.6279,97.6371,4016.0
2016-08-31 15:40:00,106.44,106.56,106.43,106.53,5000.0,97.6371,97.7472,97.6279,97.7196,5000.0
2016-08-31 15:45:00,106.52,106.54,106.5,106.53,9338.0,97.7105,97.7288,97.6921,97.7196,9338.0
2016-08-31 15:50:00,106.51,106.55,106.42,106.5,13635.0,97.7013,97.738,97.6187,97.6921,13635.0
2016-08-31 15:55:00,106.45,106.73,106.41,106.57,40141.0,97.6463,97.9031,97.6096,97.7563,40141.0
2016-09-01 09:30:00,106.28,106.51,106.27,106.5,14685.0,97.4903,97.7013,97.4811,97.6921,14685.0
2016-09-01 09:35:00,106.48,106.6,106.48,106.55,9106.0,97.6738,97.7839,97.6738,97.738,9106.0
2016-09-01 09:40:00,106.55,106.64,106.53,106.59,7164.0,97.738,97.8205,97.7196,97.7747,7164.0
2016-09-01 09:45:00,106.56,106.62,106.55,106.59,9980.0,97.7472,97.8022,97.738,97.7747,9980.0
2016-09-01 09:50:00,106.62,106.62,106.48,106.51,9880.0,97.8022,97.8022,97.6738,97.7013,9880.0
2016-09-01 09:55:00,106.52,106.61,106.51,106.55,4914.0,97.7105,97.793,97.7013,97.738,4914.0
2016-09-01 10:00:00,106.59,106.91,106.54,106.91,5262.0,97.7747,98.0682,97.7288,98.0682,5262.0
2016-09-01 10:05:00,106.94,107.04,106.89,107.0,4558.0,98.0957,98.1875,98.0499,98.1508,4558.0
2016-09-01 10:10:00,107.05,107.05,106.89,107.04,7130.0,98.1966,98.1966,98.0499,98.1875,7130.0
2016-09-01 10:15:00,106.99,107.12,106.97,107.06,3536.0,98.1416,98.2608,98.1233,98.2058,3536.0
2016-09-01 10:20:00,107.04,107.16,106.94,107.09,11393.0,98.1875,98.2975,98.0957,98.2333,11393.0
2016-09-01 10:25:00,107.08,107.08,106.83,106.83,10712.0,98.2242,98.2242,97.9948,97.9948,10712.0
2016-09-01 10:30:00,106.79,106.84,106.66,106.8,9254.0,97.9581,98.004,97.8389,97.9673,9254.0
2016-09-01 10:35:00,106.72,106.8,106.7,106.73,2634.0,97.8939,97.9673,97.8756,97.9031,2634.0
2016-09-01 10:40:00,106.73,106.77,106.69,106.73,4332.0,97.9031,97.9398,97.8664,97.9031,4332.0
2016-09-01 10:45:00,106.73,106.78,106.72,106.78,4537.0,97.9031,97.949,97.8939,97.949,4537.0
2016-09-01 10:50:00,106.74,106.78,106.72,106.72,3407.0,97.9123,97.949,97.8939,97.8939,3407.0
2016-09-01 10:55:00,106.72,106.77,106.65,106.77,5308.0,97.8939,97.9398,97.8297,97.9398,5308.0
2016-09-01 11:00:00,106.73,106.73,106.58,106.64,8758.0,97.9031,97.9031,97.7655,97.8205,8758.0
2016-09-01 11:05:00,106.61,106.64,106.53,106.58,13228.0,97.793,97.8205,97.7196,97.7655,13228.0
2016-09-01 11:10:00,106.56,106.62,106.49,106.56,6648.0,97.7472,97.8022,97.683,97.7472,6648.0
2016-09-01 11:15:00,106.52,106.62,106.52,106.59,7040.0,97.7105,97.8022,97.7105,97.7747,7040.0
2016-09-01 11:20:00,106.63,106.64,106.54,106.54,7503.0,97.8114,97.8205,97.7288,97.7288,7503.0
2016-09-01 11:25:00,106.54,106.68,106.54,106.6,4497.0,97.7288,97.8572,97.7288,97.7839,4497.0
2016-09-01 11:30:00,106.66,106.69,106.62,106.65,15713.0,97.8389,97.8664,97.8022,97.8297,15713.0
2016-09-01 11:35:00,106.75,106.75,106.7,106.7,700.0,97.9214,97.9214,97.8756,97.8756,700.0
2016-09-01 11:40:00,106.74,106.74,106.69,106.72,1820.0,97.9123,97.9123,97.8664,97.8939,1820.0
2016-09-01 11:45:00,106.8,106.8,106.76,106.8,700.0,97.9673,97.9673,97.9306,97.9673,700.0
2016-09-01 11:50:00,106.8,106.8,106.74,106.76,1600.0,97.9673,97.9673,97.9123,97.9306,1600.0
2016-09-01 11:55:00,106.81,106.91,106.8,106.91,600.0,97.9765,98.0682,97.9673,98.0682,600.0
2016-09-01 12:00:00,106.9,106.9,106.86,106.9,620.0,98.059,98.059,98.0224,98.059,620.0
2016-09-01 12:05:00,106.87,106.91,106.86,106.91,600.0,98.0315,98.0682,98.0224,98.0682,600.0
2016-09-01 12:10:00,106.87,107.03,106.87,107.03,1100.0,98.0315,98.1783,98.0315,98.1783,1100.0
2016-09-01 12:15:00,107.09,107.11,107.08,107.1,800.0,98.2333,98.2517,98.2242,98.2425,800.0
2016-09-01 12:20:00,107.08,107.27,107.08,107.27,3168.0,98.2242,98.3984,98.2242,98.3984,3168.0
2016-09-01 12:25:00,107.27,107.33,107.23,107.33,2100.0,98.3984,98.4535,98.3618,98.4535,2100.0
2016-09-01 12:30:00,107.31,107.31,107.28,107.28,500.0,98.4351,98.4351,98.4076,98.4076,500.0
2016-09-01 12:35:00,107.34,107.36,107.29,107.29,600.0,98.4627,98.481,98.4168,98.4168,600.0
2016-09-01 12:40:00,107.27,107.3,107.24,107.3,1900.0,98.3984,98.426,98.3709,98.426,1900.0
2016-09-01 12:45:00,107.3,107.34,107.28,107.34,3100.0,98.426,98.4627,98.4076,98.4627,3100.0
2016-09-01 12:50:00,107.34,107.43,107.34,107.43,1200.0,98.4627,98.5452,98.4627,98.5452,1200.0
2016-09-01 12:55:00,107.42,107.42,107.32,107.32,400.0,98.536,98.536,98.4443,98.4443,400.0
2016-09-01 13:00:00,107.31,107.34,107.29,107.34,1301.0,98.4351,98.4627,98.4168,98.4627,1301.0
2016-09-01 13:05:00,107.35,107.38,107.32,107.38,1200.0,98.4718,98.4993,98.4443,98.4993,1200.0
2016-09-01 13:10:00,107.38,107.38,107.31,107.34,1700.0,98.4993,98.4993,98.4351,98.4627,1700.0
2016-09-01 13:15:00,107.34,107.34,107.34,107.34,0.0,98.4627,98.4627,98.4627,98.4627,0.0
2016-09-01 13:20:00,107.47,107.48,107.42,107.42,800.0,98.5819,98.5911,98.536,98.536,800.0
2016-09-01 13:25:00,107.35,107.42,107.35,107.42,600.0,98.4718,98.536,98.4718,98.536,600.0
2016-09-01 13:30:00,107.41,107.44,107.4,107.41,1300.0,98.5269,98.5544,98.5177,98.5269,1300.0
2016-09-01 13:35:00,107.39,107.44,107.39,107.39,1000.0,98.5085,98.5544,98.5085,98.5085,1000.0
2016-09-01 13:40:00,107.4,107.4,107.36,107.36,400.0,98.5177,98.5177,98.481,98.481,400.0
2016-09-01 13:45:00,107.38,107.39,107.37,107.37,1874.0,98.4993,98.5085,98.4902,98.4902,1874.0
2016-09-01 13:50:00,107.39,107.41,107.37,107.4,4800.0,98.5085,98.5269,98.4902,98.5177,4800.0
2016-09-01 13:55:00,107.41,107.41,107.34,107.36,4636.0,98.5269,98.5269,98.4627,98.481,4636.0
2016-09-01 14:00:00,107.34,107.34,107.27,107.31,1300.0,98.4627,98.4627,98.3984,98.4351,1300.0
2016-09-01 14:05:00,107.31,107.35,107.3,107.31,1824.0,98.4351,98.4718,98.426,98.4351,1824.0
2016-09-01 14:10:00,107.3,107.38,107.26,107.38,2422.0,98.426,98.4993,98.3893,98.4993,2422.0
2016-09-01 14:15:00,107.4,107.41,107.4,107.4,500.0,98.5177,98.5269,98.5177,98.5177,500.0
2016-09-01 14:20:00,107.38,107.4,107.26,107.26,6086.0,98.4993,98.5177,98.3893,98.3893,6086.0
2016-09-01 14:25:00,107.27,107.34,107.27,107.34,1952.0,98.3984,98.4627,98.3984,98.4627,1952.0
2016-09-01 14:30:00,107.35,107.38,107.26,107.28,6734.0,98.4718,98.4993,98.3893,98.4076,6734.0
2016-09-01 14:35:00,107.26,107.26,107.15,107.19,4000.0,98.3893,98.3893,98.2884,98.3251,4000.0
2016-09-01 14:40:00,107.2,107.26,107.2,107.25,1900.0,98.3342,98.3893,98.3342,98.3801,1900.0
2016-09-01 14:45:00,107.27,107.28,107.25,107.26,8210.0,98.3984,98.4076,98.3801,98.3893,8210.0
2016-09-01 14:50:00,107.28,107.38,107.27,107.38,1713.0,98.4076,98.4993,98.3984,98.4993,1713.0
2016-09-01 14:55:00,107.4,107.43,107.39,107.39,400.0,98.5177,98.5452,98.5085,98.5085,400.0
2016-09-01 15:00:00,107.41,107.41,107.32,107.34,3246.0,98.5269,98.5269,98.4443,98.4627,3246.0
2016-09-01 15:05:00,107.28,107.31,107.1,107.14,3400.0,98.4076,98.4351,98.2425,98.2792,3400.0
2016-09-01 15:10:00,107.14,107.24,107.14,107.23,2000.0,98.2792,98.3709,98.2792,98.3618,2000.0
2016-09-01 15:15:00,107.23,107.28,107.2,107.28,3500.0,98.3618,98.4076,98.3342,98.4076,3500.0
2016-09-01 15:20:00,107.28,107.28,107.21,107.21,2400.0,98.4076,98.4076,98.3434,98.3434,2400.0
2016-09-01 15:25:00,107.22,107.25,107.13,107.2,2800.0,98.3526,98.3801,98.27,98.3342,2800.0
2016-09-01 15:30:00,107.2,107.29,107.18,107.29,2400.0,98.3342,98.4168,98.3159,98.4168,2400.0
2016-09-01 15:35:00,107.28,107.33,107.25,107.33,1990.0,98.4076,98.4535,98.3801,98.4535,1990.0
2016-09-01 15:40:00,107.35,107.53,107.34,107.5,5600.0,98.4718,98.6369,98.4627,98.6094,5600.0
2016-09-01 15:45:00,107.51,107.51,107.45,107.47,4745.0,98.6186,98.6186,98.5636,98.5819,4745.0
2016-09-01 15:50:00,107.47,107.49,107.4,107.41,8199.0,98.5819,98.6002,98.5177,98.5269,8199.0
2016-09-01 15:55:00,107.44,107.51,107.25,107.5,49085.0,98.5544,98.6186,98.3801,98.6094,49085.0
2016-09-02 09:30:00,108.09,108.2,108.03,108.16,14846.0,99.1506,99.2515,99.0956,99.2148,14846.0
2016-09-02 09:35:00,108.19,108.19,107.98,108.05,11902.0,99.2424,99.2424,99.0497,99.1139,11902.0
2016-09-02 09:40:00,108.04,108.17,108.02,108.05,7259.0,99.1048,99.224,99.0864,99.1139,7259.0
2016-09-02 09:45:00,108.13,108.18,108.01,108.01,5930.0,99.1873,99.2332,99.0772,99.0772,5930.0
2016-09-02 09:50:00,108.05,108.15,108.03,108.12,3857.0,99.1139,99.2057,99.0956,99.1781,3857.0
2016-09-02 09:55:00,108.1,108.1,108.0,108.02,2200.0,99.1598,99.1598,99.0681,99.0864,2200.0
2016-09-02 10:00:00,108.03,108.14,108.0,108.14,5092.0,99.0956,99.1965,99.0681,99.1965,5092.0
2016-09-02 10:05:00,108.14,108.25,107.91,107.91,6048.0,99.1965,99.2974,98.9855,98.9855,6048.0
2016-09-02 10:10:00,107.9,107.9,107.83,107.86,7731.0,98.9763,98.9763,98.9121,98.9396,7731.0
2016-09-02 10:15:00,107.84,107.88,107.78,107.79,5148.0,98.9213,98.958,98.8663,98.8754,5148.0
2016-09-02 10:20:00,107.75,107.87,107.75,107.87,1200.0,98.8387,98.9488,98.8387,98.9488,1200.0
2016-09-02 10:25:00,107.87,107.97,107.87,107.94,3029.0,98.9488,99.0406,98.9488,99.013,3029.0
2016-09-02 10:30:00,107.98,107.98,107.88,107.9,5299.0,99.0497,99.0497,98.958,98.9763,5299.0
2016-09-02 10:35:00,107.93,108.01,107.83,107.83,2887.0,99.0039,99.0772,98.9121,98.9121,2887.0
2016-09-02 10:40:00,107.83,107.88,107.79,107.88,2837.0,98.9121,98.958,98.8754,98.958,2837.0
2016-09-02 10:45:00,107.89,107.91,107.75,107.75,2449.0,98.9672,98.9855,98.8387,98.8387,2449.0
2016-09-02 10:50:00,107.74,107.8,107.68,107.68,5840.0,98.8296,98.8846,98.7745,98.7745,5840.0
2016-09-02 10:55:00,107.69,107.69,107.6,107.61,4114.0,98.7837,98.7837,98.7012,98.7103,4114.0
2016-09-02 11:00:00,107.67,107.87,107.67,107.87,1743.0,98.7654,98.9488,98.7654,98.9488,1743.0
2016-09-02 11:05:00,107.87,107.87,107.7,107.73,1964.0,98.9488,98.9488,98.7929,98.8204,1964.0
2016-09-02 11:10:00,107.83,107.83,107.72,107.76,2368.0,98.9121,98.9121,98.8112,98.8479,2368.0
2016-09-02 11:15:00,107.83,107.83,107.56,107.66,2398.0,98.9121,98.9121,98.6645,98.7562,2398.0
2016-09-02 11:20:00,107.71,107.71,107.71,107.71,200.0,98.8021,98.8021,98.8021,98.8021,200.0
2016-09-02 11:25:00,107.77,107.84,107.77,107.8,2717.0,98.8571,98.9213,98.8571,98.8846,2717.0
2016-09-02 11:30:00,107.92,107.92,107.92,107.92,100.0,98.9947,98.9947,98.9947,98.9947,100.0
2016-09-02 11:35:00,107.9,107.97,107.85,107.96,4900.0,98.9763,99.0406,98.9305,99.0314,4900.0
2016-09-02 11:40:00,107.95,107.95,107.9,107.9,3600.0,99.0222,99.0222,98.9763,98.9763,3600.0
2016-09-02 11:45:00,107.96,107.99,107.82,107.84,2200.0,99.0314,99.0589,98.903,98.9213,2200.0
2016-09-02 11:50:00,107.85,107.96,107.85,107.96,982.0,98.9305,99.0314,98.9305,99.0314,982.0
2016-09-02 11:55:00,107.97,108.04,107.94,107.99,600.0,99.0406,99.1048,99.013,99.0589,600.0
2016-09-02 12:00:00,108.02,108.02,107.95,107.95,700.0,99.0864,99.0864,99.0222,99.0222,700.0
2016-09-02 12:05:00,107.93,107.94,107.78,107.8,4000.0,99.0039,99.013,98.8663,98.8846,4000.0
2016-09-02 12:10:00,107.78,107.78,107.77,107.78,650.0,98.8663,98.8663,98.8571,98.8663,650.0
2016-09-02 12:15:00,107.75,107.75,107.5,107.59,8400.0,98.8387,98.8387,98.6094,98.692,8400.0
2016-09-02 12:20:00,107.56,107.59,107.56,107.59,300.0,98.6645,98.692,98.6645,98.692,300.0
2016-09-02 12:25:00,107.65,107.75,107.65,107.75,400.0,98.747,98.8387,98.747,98.8387,400.0
2016-09-02 12:30:00,107.68,107.76,107.68,107.76,1400.0,98.7745,98.8479,98.7745,98.8479,1400.0
2016-09-02 12:35:00,107.76,107.79,107.74,107.74,700.0,98.8479,98.8754,98.8296,98.8296,700.0
2016-09-02 12:40:00,107.74,107.74,107.74,107.74,0.0,98.8296,98.8296,98.8296,98.8296,0.0
2016-09-02 12:45:00,107.69,107.75,107.69,107.73,1200.0,98.7837,98.8387,98.7837,98.8204,1200.0
2016-09-02 12:50:00,107.72,107.87,107.72,107.82,700.0,98.8112,98.9488,98.8112,98.903,700.0
2016-09-02 12:55:00,107.81,107.82,107.73,107.74,945.0,98.8938,98.903,98.8204,98.8296,945.0
2016-09-02 13:00:00,107.69,107.69,107.66,107.66,740.0,98.7837,98.7837,98.7562,98.7562,740.0
2016-09-02 13:05:00,107.69,107.69,107.69,107.69,100.0,98.7837,98.7837,98.7837,98.7837,100.0
2016-09-02 13:10:00,107.66,107.7,107.65,107.7,1241.0,98.7562,98.7929,98.747,98.7929,1241.0
2016-09-02 13:15:00,107.73,107.73,107.69,107.69,535.0,98.8204,98.8204,98.7837,98.7837,535.0
2016-09-02 13:20:00,107.7,107.75,107.7,107.7,1500.0,98.7929,98.8387,98.7929,98.7929,1500.0
2016-09-02 13:25:00,107.66,107.66,107.65,107.66,400.0,98.7562,98.7562,98.747,98.7562,400.0
2016-09-02 13:30:00,107.61,107.61,107.58,107.58,300.0,98.7103,98.7103,98.6828,98.6828,300.0
2016-09-02 13:35:00,107.58,107.64,107.57,107.62,1487.0,98.6828,98.7378,98.6736,98.7195,1487.0
2016-09-02 13:40:00,107.57,107.6,107.54,107.54,1734.0,98.6736,98.7012,98.6461,98.6461,1734.0
2016-09-02 13:45:00,107.52,107.62,107.52,107.62,1200.0,98.6278,98.7195,98.6278,98.7195,1200.0
2016-09-02 13:50:00,107.53,107.54,107.53,107.53,178.0,98.6369,98.6461,98.6369,98.6369,178.0
2016-09-02 13:55:00,107.53,107.53,107.53,107.53,0.0,98.6369,98.6369,98.6369,98.6369,0.0
2016-09-02 14:00:00,107.53,107.53,107.51,107.51,800.0,98.6369,98.6369,98.6186,98.6186,800.0
2016-09-02 14:05:00,107.53,107.63,107.53,107.63,1137.0,98.6369,98.7287,98.6369,98.7287,1137.0
2016-09-02 14:10:00,107.65,107.67,107.65,107.65,500.0,98.747,98.7654,98.747,98.747,500.0
2016-09-02 14:15:00,107.67,107.69,107.55,107.55,2991.0,98.7654,98.7837,98.6553,98.6553,2991.0
2016-09-02 14:20:00,107.56,107.61,107.56,107.59,680.0,98.6645,98.7103,98.6645,98.692,680.0
2016-09-02 14:25:00,107.6,107.6,107.53,107.57,1043.0,98.7012,98.7012,98.6369,98.6736,1043.0
2016-09-02 14:30:00,107.51,107.6,107.51,107.59,700.0,98.6186,98.7012,98.6186,98.692,700.0
2016-09-02 14:35:00,107.54,107.6,107.5,107.6,600.0,98.6461,98.7012,98.6094,98.7012,600.0
2016-09-02 14:40:00,107.63,107.63,107.63,107.63,400.0,98.7287,98.7287,98.7287,98.7287,400.0
2016-09-02 14:45:00,107.58,107.62,107.58,107.62,400.0,98.6828,98.7195,98.6828,98.7195,400.0
2016-09-02 14:50:00,107.6,107.65,107.6,107.64,500.0,98.7012,98.747,98.7012,98.7378,500.0
2016-09-02 14:55:00,107.64,107.64,107.64,107.64,0.0,98.7378,98.7378,98.7378,98.7378,0.0
2016-09-02 15:00:00,107.68,107.7,107.67,107.7,600.0,98.7745,98.7929,98.7654,98.7929,600.0
2016-09-02 15:05:00,107.71,107.77,107.71,107.77,1600.0,98.8021,98.8571,98.8021,98.8571,1600.0
2016-09-02 15:10:00,107.76,107.77,107.72,107.73,1900.0,98.8479,98.8571,98.8112,98.8204,1900.0
2016-09-02 15:15:00,107.73,107.82,107.73,107.82,2200.0,98.8204,98.903,98.8204,98.903,2200.0
2016-09-02 15:20:00,107.83,107.83,107.77,107.78,2500.0,98.9121,98.9121,98.8571,98.8663,2500.0
2016-09-02 15:25:00,107.78,107.82,107.78,107.82,900.0,98.8663,98.903,98.8663,98.903,900.0
2016-09-02 15:30:00,107.8,107.83,107.79,107.83,2400.0,98.8846,98.9121,98.8754,98.9121,2400.0
2016-09-02 15:35:00,107.84,107.86,107.84,107.85,2400.0,98.9213,98.9396,98.9213,98.9305,2400.0
2016-09-02 15:40:00,107.84,107.89,107.84,107.86,3618.0,98.9213,98.9672,98.9213,98.9396,3618.0
2016-09-02 15:45:00,107.84,107.84,107.77,107.8,2700.0,98.9213,98.9213,98.8571,98.8846,2700.0
2016-09-02 15:50:00,107.8,107.85,107.79,107.85,1751.0,98.8846,98.9305,98.8754,98.9305,1751.0
2016-09-02 15:55:00,107.83,107.92,107.82,107.86,5078.0,98.9121,98.9947,98.903,98.9396,5078.0
2016-09-06 09:30:00,107.78,107.85,107.71,107.73,17354.0,98.8663,98.9305,98.8021,98.8204,17354.0
2016-09-06 09:35:00,107.76,107.89,107.62,107.65,15947.0,98.8479,98.9672,98.7195,98.747,15947.0
2016-09-06 09:40:00,107.67,107.93,107.61,107.8,15296.0,98.7654,99.0039,98.7103,98.8846,15296.0
2016-09-06 09:45:00,107.78,107.84,107.69,107.76,3700.0,98.8663,98.9213,98.7837,98.8479,3700.0
2016-09-06 09:50:00,107.73,107.77,107.68,107.68,5654.0,98.8204,98.8571,98.7745,98.7745,5654.0
2016-09-06 09:55:00,107.69,107.76,107.64,107.71,35879.0,98.7837,98.8479,98.7378,98.8021,35879.0
2016-09-06 10:00:00,107.7,107.82,107.62,107.82,21394.0,98.7929,98.903,98.7195,98.903,21394.0
2016-09-06 10:05:00,107.82,107.82,107.54,107.67,3600.0,98.903,98.903,98.6461,98.7654,3600.0
2016-09-06 10:10:00,107.71,107.72,107.48,107.5,3092.0,98.8021,98.8112,98.5911,98.6094,3092.0
2016-09-06 10:15:00,107.53,107.66,107.5,107.58,4526.0,98.6369,98.7562,98.6094,98.6828,4526.0
2016-09-06 10:20:00,107.6,107.72,107.57,107.72,4465.0,98.7012,98.8112,98.6736,98.8112,4465.0
2016-09-06 10:25:00,107.69,107.84,107.66,107.83,7800.0,98.7837,98.9213,98.7562,98.9121,7800.0
2016-09-06 10:30:00,107.83,107.97,107.78,107.95,2439.0,98.9121,99.0406,98.8663,99.0222,2439.0
2016-09-06 10:35:00,107.93,108.01,107.87,107.88,1880.0,99.0039,99.0772,98.9488,98.958,1880.0
2016-09-06 10:40:00,107.87,107.99,107.86,107.99,1638.0,98.9488,99.0589,98.9396,99.0589,1638.0
2016-09-06 10:45:00,108.0,108.02,107.89,107.89,1708.0,99.0681,99.0864,98.9672,98.9672,1708.0
2016-09-06 10:50:00,107.96,107.96,107.72,107.72,1181.0,99.0314,99.0314,98.8112,98.8112,1181.0
2016-09-06 10:55:00,107.78,107.79,107.73,107.73,600.0,98.8663,98.8754,98.8204,98.8204,600.0
2016-09-06 11:00:00,107.75,107.87,107.73,107.87,1600.0,98.8387,98.9488,98.8204,98.9488,1600.0
2016-09-06 11:05:00,107.91,107.95,107.81,107.81,1700.0,98.9855,99.0222,98.8938,98.8938,1700.0
2016-09-06 11:10:00,107.91,107.97,107.91,107.97,315.0,98.9855,99.0406,98.9855,99.0406,315.0
2016-09-06 11:15:00,107.94,108.04,107.94,107.95,1900.0,99.013,99.1048,99.013,99.0222,1900.0
2016-09-06 11:20:00,107.93,107.94,107.85,107.85,1733.0,99.0039,99.013,98.9305,98.9305,1733.0
2016-09-06 11:25:00,107.92,107.92,107.83,107.83,2600.0,98.9947,98.9947,98.9121,98.9121,2600.0
2016-09-06 11:30:00,107.78,107.78,107.73,107.73,500.0,98.8663,98.8663,98.8204,98.8204,500.0
2016-09-06 11:35:00,107.77,107.8,107.71,107.71,1654.0,98.8571,98.8846,98.8021,98.8021,1654.0
2016-09-06 11:40:00,107.71,107.77,107.7,107.77,1668.0,98.8021,98.8571,98.7929,98.8571,1668.0
2016-09-06 11:45:00,107.76,107.83,107.71,107.83,10308.0,98.8479,98.9121,98.8021,98.9121,10308.0
2016-09-06 11:50:00,107.85,107.85,107.85,107.85,100.0,98.9305,98.9305,98.9305,98.9305,100.0
2016-09-06 11:55:00,107.87,107.87,107.81,107.85,1500.0,98.9488,98.9488,98.8938,98.9305,1500.0
2016-09-06 12:00:00,107.84,107.85,107.8,107.8,3039.0,98.9213,98.9305,98.8846,98.8846,3039.0
2016-09-06 12:05:00,107.78,107.81,107.78,107.81,600.0,98.8663,98.8938,98.8663,98.8938,600.0
2016-09-06 12:10:00,107.86,107.86,107.8,107.83,1597.0,98.9396,98.9396,98.8846,98.9121,1597.0
2016-09-06 12:15:00,107.83,107.85,107.8,107.81,1500.0,98.9121,98.9305,98.8846,98.8938,1500.0
2016-09-06 12:20:00,107.8,107.8,107.76,107.77,1500.0,98.8846,98.8846,98.8479,98.8571,1500.0
2016-09-06 12:25:00,107.76,107.77,107.74,107.76,1973.0,98.8479,98.8571,98.8296,98.8479,1973.0
2016-09-06 12:30:00,107.75,107.8,107.72,107.78,3889.0,98.8387,98.8846,98.8112,98.8663,3889.0
2016-09-06 12:35:00,107.79,107.79,107.76,107.77,1600.0,98.8754,98.8754,98.8479,98.8571,1600.0
2016-09-06 12:40:00,107.81,107.89,107.81,107.85,3134.0,98.8938,98.9672,98.8938,98.9305,3134.0
2016-09-06 12:45:00,107.84,107.84,107.81,107.84,2187.0,98.9213,98.9213,98.8938,98.9213,2187.0
2016-09-06 12:50:00,107.82,107.83,107.81,107.83,623.0,98.903,98.9121,98.8938,98.9121,623.0
2016-09-06 12:55:00,107.81,107.84,107.76,107.76,1100.0,98.8938,98.9213,98.8479,98.8479,1100.0
2016-09-06 13:00:00,107.77,107.78,107.74,107.74,1000.0,98.8571,98.8663,98.8296,98.8296,1000.0
2016-09-06 13:05:00,107.76,107.76,107.74,107.74,400.0,98.8479,98.8479,98.8296,98.8296,400.0
2016-09-06 13:10:00,107.75,107.76,107.7,107.72,2256.0,98.8387,98.8479,98.7929,98.8112,2256.0
2016-09-06 13:15:00,107.72,107.78,107.71,107.78,1500.0,98.8112,98.8663,98.8021,98.8663,1500.0
2016-09-06 13:20:00,107.77,107.77,107.77,107.77,200.0,98.8571,98.8571,98.8571,98.8571,200.0
2016-09-06 13:25:00,107.74,107.77,107.72,107.74,2000.0,98.8296,98.8571,98.8112,98.8296,2000.0
2016-09-06 13:30:00,107.73,107.73,107.65,107.65,4503.0,98.8204,98.8204,98.747,98.747,4503.0
2016-09-06 13:35:00,107.68,107.69,107.64,107.64,1400.0,98.7745,98.7837,98.7378,98.7378,1400.0
2016-09-06 13:40:00,107.68,107.68,107.68,107.68,100.0,98.7745,98.7745,98.7745,98.7745,100.0
2016-09-06 13:45:00,107.73,107.74,107.71,107.73,900.0,98.8204,98.8296,98.8021,98.8204,900.0
2016-09-06 13:50:00,107.76,107.77,107.72,107.72,2200.0,98.8479,98.8571,98.8112,98.8112,2200.0
2016-09-06 13:55:00,107.77,107.78,107.75,107.75,1600.0,98.8571,98.8663,98.8387,98.8387,1600.0
2016-09-06 14:00:00,107.77,107.77,107.76,107.77,1700.0,98.8571,98.8571,98.8479,98.8571,1700.0
2016-09-06 14:05:00,107.76,107.77,107.75,107.77,300.0,98.8479,98.8571,98.8387,98.8571,300.0
2016-09-06 14:10:00,107.77,107.77,107.74,107.74,1490.0,98.8571,98.8571,98.8296,98.8296,1490.0
2016-09-06 14:15:00,107.73,107.75,107.71,107.75,500.0,98.8204,98.8387,98.8021,98.8387,500.0
2016-09-06 14:20:00,107.73,107.8,107.71,107.74,900.0,98.8204,98.8846,98.8021,98.8296,900.0
2016-09-06 14:25:00,107.74,107.83,107.74,107.82,2400.0,98.8296,98.9121,98.8296,98.903,2400.0
2016-09-06 14:30:00,107.79,107.82,107.77,107.77,500.0,98.8754,98.903,98.8571,98.8571,500.0
2016-09-06 14:35:00,107.77,107.8,107.74,107.8,500.0,98.8571,98.8846,98.8296,98.8846,500.0
2016-09-06 14:40:00,107.79,107.79,107.72,107.76,2590.0,98.8754,98.8754,98.8112,98.8479,2590.0
2016-09-06 14:45:00,107.74,107.74,107.73,107.73,1199.0,98.8296,98.8296,98.8204,98.8204,1199.0
2016-09-06 14:50:00,107.73,107.74,107.73,107.74,658.0,98.8204,98.8296,98.8204,98.8296,658.0
2016-09-06 14:55:00,107.77,107.8,107.77,107.8,1100.0,98.8571,98.8846,98.8571,98.8846,1100.0
2016-09-06 15:00:00,107.81,107.84,107.78,107.84,2900.0,98.8938,98.9213,98.8663,98.9213,2900.0
2016-09-06 15:05:00,107.82,107.83,107.8,107.83,1300.0,98.903,98.9121,98.8846,98.9121,1300.0
2016-09-06 15:10:00,107.84,107.85,107.8,107.81,5380.0,98.9213,98.9305,98.8846,98.8938,5380.0
2016-09-06 15:15:00,107.81,107.89,107.8,107.86,2100.0,98.8938,98.9672,98.8846,98.9396,2100.0
2016-09-06 15:20:00,107.86,107.9,107.85,107.85,3106.0,98.9396,98.9763,98.9305,98.9305,3106.0
2016-09-06 15:25:00,107.85,107.88,107.82,107.87,1900.0,98.9305,98.958,98.903,98.9488,1900.0
2016-09-06 15:30:00,107.89,107.95,107.89,107.92,2200.0,98.9672,99.0222,98.9672,98.9947,2200.0
2016-09-06 15:35:00,107.9,107.91,107.83,107.85,5700.0,98.9763,98.9855,98.9121,98.9305,5700.0
2016-09-06 15:40:00,107.85,107.88,107.84,107.85,3700.0,98.9305,98.958,98.9213,98.9305,3700.0
2016-09-06 15:45:00,107.86,107.88,107.83,107.84,3400.0,98.9396,98.958,98.9121,98.9213,3400.0
2016-09-06 15:50:00,107.8,107.87,107.79,107.8,5381.0,98.8846,98.9488,98.8754,98.8846,5381.0
2016-09-06 15:55:00,107.8,107.95,107.79,107.93,11734.0,98.8846,99.0222,98.8754,99.0039,11734.0
2016-09-07 09:30:00,108.01,108.09,107.89,107.91,12476.0,99.0772,99.1506,98.9672,98.9855,12476.0
2016-09-07 09:35:00,107.91,108.09,107.84,108.09,7183.0,98.9855,99.1506,98.9213,99.1506,7183.0
2016-09-07 09:40:00,108.09,108.22,108.09,108.11,10930.0,99.1506,99.2699,99.1506,99.169,10930.0
2016-09-07 09:45:00,108.06,108.08,107.99,108.0,6783.0,99.1231,99.1415,99.0589,99.0681,6783.0
2016-09-07 09:50:00,107.97,107.99,107.88,107.99,2658.0,99.0406,99.0589,98.958,99.0589,2658.0
2016-09-07 09:55:00,107.99,108.12,107.92,108.11,4238.0,99.0589,99.1781,98.9947,99.169,4238.0
2016-09-07 10:00:00,108.09,108.12,108.04,108.04,2473.0,99.1506,99.1781,99.1048,99.1048,2473.0
2016-09-07 10:05:00,108.0,108.19,107.97,108.13,10219.0,99.0681,99.2424,99.0406,99.1873,10219.0
2016-09-07 10:10:00,108.14,108.26,108.12,108.26,3219.0,99.1965,99.3066,99.1781,99.3066,3219.0
2016-09-07 10:15:00,108.25,108.25,108.15,108.19,3292.0,99.2974,99.2974,99.2057,99.2424,3292.0
2016-09-07 10:20:00,108.18,108.3,108.16,108.3,3759.0,99.2332,99.3433,99.2148,99.3433,3759.0
2016-09-07 10:25:00,108.3,108.3,108.22,108.25,3070.0,99.3433,99.3433,99.2699,99.2974,3070.0
2016-09-07 10:30:00,108.23,108.23,108.12,108.18,4250.0,99.279,99.279,99.1781,99.2332,4250.0
2016-09-07 10:35:00,108.3,108.3,108.28,108.28,500.0,99.3433,99.3433,99.3249,99.3249,500.0
2016-09-07 10:40:00,108.24,108.28,108.16,108.17,2492.0,99.2882,99.3249,99.2148,99.224,2492.0
2016-09-07 10:45:00,108.11,108.13,108.0,108.0,1850.0,99.169,99.1873,99.0681,99.0681,1850.0
2016-09-07 10:50:00,107.99,108.04,107.93,107.95,3412.0,99.0589,99.1048,99.0039,99.0222,3412.0
2016-09-07 10:55:00,107.95,108.04,107.95,108.0,3038.0,99.0222,99.1048,99.0222,99.0681,3038.0
2016-09-07 11:00:00,108.01,108.06,107.97,107.99,1911.0,99.0772,99.1231,99.0406,99.0589,1911.0
2016-09-07 11:05:00,107.98,108.03,107.97,108.0,2132.0,99.0497,99.0956,99.0406,99.0681,2132.0
2016-09-07 11:10:00,107.99,108.01,107.97,108.0,2950.0,99.0589,99.0772,99.0406,99.0681,2950.0
2016-09-07 11:15:00,108.02,108.04,107.9,107.9,2563.0,99.0864,99.1048,98.9763,98.9763,2563.0
2016-09-07 11:20:00,107.93,108.0,107.86,107.87,2516.0,99.0039,99.0681,98.9396,98.9488,2516.0
2016-09-07 11:25:00,107.89,107.92,107.84,107.91,7000.0,98.9672,98.9947,98.9213,98.9855,7000.0
2016-09-07 11:30:00,107.9,108.08,107.9,108.08,12213.0,98.9763,99.1415,98.9763,99.1415,12213.0
2016-09-07 11:35:00,108.07,108.09,108.01,108.01,1000.0,99.1323,99.1506,99.0772,99.0772,1000.0
2016-09-07 11:40:00,108.08,108.1,106.9,107.01,46931.0,99.1415,99.1598,98.059,98.1599,46931.0
2016-09-07 11:45:00,107.02,107.68,106.47,106.96,117648.0,98.1691,98.7745,97.6646,98.1141,117648.0
2016-09-07 11:50:00,106.9,107.35,106.83,106.93,48419.0,98.059,98.4718,97.9948,98.0866,48419.0
2016-09-07 11:55:00,106.94,107.1,106.87,106.9,21096.0,98.0957,98.2425,98.0315,98.059,21096.0
2016-09-07 12:00:00,107.0,107.0,106.55,106.56,33437.0,98.1508,98.1508,97.738,97.7472,33437.0
2016-09-07 12:05:00,106.62,106.64,106.18,106.34,41898.0,97.8022,97.8205,97.3986,97.5454,41898.0
2016-09-07 12:10:00,106.37,106.65,106.3,106.65,15423.0,97.5729,97.8297,97.5087,97.8297,15423.0
2016-09-07 12:15:00,106.65,106.65,106.16,106.29,24835.0,97.8297,97.8297,97.3802,97.4995,24835.0
2016-09-07 12:20:00,106.28,107.0,106.28,106.95,40347.0,97.4903,98.1508,97.4903,98.1049,40347.0
2016-09-07 12:25:00,106.93,106.98,106.77,106.97,5100.0,98.0866,98.1324,97.9398,98.1233,5100.0
2016-09-07 12:30:00,106.91,106.92,106.74,106.75,5050.0,98.0682,98.0774,97.9123,97.9214,5050.0
2016-09-07 12:35:00,106.75,106.78,106.66,106.66,7139.0,97.9214,97.949,97.8389,97.8389,7139.0
2016-09-07 12:40:00,106.69,106.73,106.69,106.72,5797.0,97.8664,97.9031,97.8664,97.8939,5797.0
2016-09-07 12:45:00,106.71,106.85,106.7,106.81,9900.0,97.8848,98.0132,97.8756,97.9765,9900.0
2016-09-07 12:50:00,106.8,106.88,106.77,106.85,18428.0,97.9673,98.0407,97.9398,98.0132,18428.0
2016-09-07 12:55:00,106.84,106.85,106.81,106.85,4182.0,98.004,98.0132,97.9765,98.0132,4182.0
2016-09-07 13:00:00,106.87,106.89,106.86,106.86,1050.0,98.0315,98.0499,98.0224,98.0224,1050.0
2016-09-07 13:05:00,106.87,106.92,106.83,106.83,7648.0,98.0315,98.0774,97.9948,97.9948,7648.0
2016-09-07 13:10:00,106.84,106.85,106.65,106.7,5709.0,98.004,98.0132,97.8297,97.8756,5709.0
2016-09-07 13:15:00,106.71,106.71,106.63,106.68,4455.0,97.8848,97.8848,97.8114,97.8572,4455.0
2016-09-07 13:20:00,106.7,106.7,106.63,106.67,2500.0,97.8756,97.8756,97.8114,97.8481,2500.0
2016-09-07 13:25:00,106.67,106.69,106.64,106.67,2300.0,97.8481,97.8664,97.8205,97.8481,2300.0
2016-09-07 13:30:00,106.7,106.72,106.57,106.64,5926.0,97.8756,97.8939,97.7563,97.8205,5926.0
2016-09-07 13:35:00,106.63,106.67,106.62,106.63,2517.0,97.8114,97.8481,97.8022,97.8114,2517.0
2016-09-07 13:40:00,106.64,106.72,106.64,106.72,2400.0,97.8205,97.8939,97.8205,97.8939,2400.0
2016-09-07 13:45:00,106.72,106.72,106.6,106.6,2042.0,97.8939,97.8939,97.7839,97.7839,2042.0
2016-09-07 13:50:00,106.59,106.66,106.58,106.65,4411.0,97.7747,97.8389,97.7655,97.8297,4411.0
2016-09-07 13:55:00,106.62,106.62,106.56,106.56,3000.0,97.8022,97.8022,97.7472,97.7472,3000.0
2016-09-07 14:00:00,106.56,106.62,106.55,106.57,2300.0,97.7472,97.8022,97.738,97.7563,2300.0
2016-09-07 14:05:00,106.58,106.61,106.57,106.6,1100.0,97.7655,97.793,97.7563,97.7839,1100.0
2016-09-07 14:10:00,106.57,106.67,106.57,106.67,1300.0,97.7563,97.8481,97.7563,97.8481,1300.0
2016-09-07 14:15:00,106.68,106.7,106.6,106.61,6270.0,97.8572,97.8756,97.7839,97.793,6270.0
2016-09-07 14:20:00,106.61,106.68,106.61,106.66,2550.0,97.793,97.8572,97.793,97.8389,2550.0
2016-09-07 14:25:00,106.63,106.65,106.58,106.61,4600.0,97.8114,97.8297,97.7655,97.793,4600.0
2016-09-07 14:30:00,106.6,106.6,106.56,106.57,6691.0,97.7839,97.7839,97.7472,97.7563,6691.0
2016-09-07 14:35:00,106.58,106.59,106.56,106.57,837.0,97.7655,97.7747,97.7472,97.7563,837.0
2016-09-07 14:40:00,106.58,106.58,106.57,106.58,800.0,97.7655,97.7655,97.7563,97.7655,800.0
2016-09-07 14:45:00,106.58,106.6,106.56,106.57,1200.0,97.7655,97.7839,97.7472,97.7563,1200.0
2016-09-07 14:50:00,106.59,106.69,106.59,106.69,3355.0,97.7747,97.8664,97.7747,97.8664,3355.0
2016-09-07 14:55:00,106.7,106.7,106.62,106.66,2300.0,97.8756,97.8756,97.8022,97.8389,2300.0
2016-09-07 15:00:00,106.66,106.73,106.63,106.73,2229.0,97.8389,97.9031,97.8114,97.9031,2229.0
2016-09-07 15:05:00,106.72,106.77,106.71,106.72,8957.0,97.8939,97.9398,97.8848,97.8939,8957.0
2016-09-07 15:10:00,106.73,106.76,106.63,106.63,22136.0,97.9031,97.9306,97.8114,97.8114,22136.0
2016-09-07 15:15:00,106.63,106.65,106.56,106.56,12026.0,97.8114,97.8297,97.7472,97.7472,12026.0
2016-09-07 15:20:00,106.58,106.58,106.39,106.44,11388.0,97.7655,97.7655,97.5912,97.6371,11388.0
2016-09-07 15:25:00,106.42,106.44,106.3,106.33,12791.0,97.6187,97.6371,97.5087,97.5362,12791.0
2016-09-07 15:30:00,106.34,106.34,106.17,106.18,13766.0,97.5454,97.5454,97.3894,97.3986,13766.0
2016-09-07 15:35:00,106.18,106.26,106.17,106.26,20013.0,97.3986,97.472,97.3894,97.472,20013.0
2016-09-07 15:40:00,106.27,106.35,106.25,106.27,18110.0,97.4811,97.5545,97.4628,97.4811,18110.0
2016-09-07 15:45:00,106.26,106.26,106.06,106.13,15973.0,97.472,97.472,97.2885,97.3527,15973.0
2016-09-07 15:50:00,106.14,106.35,106.13,106.35,23585.0,97.3619,97.5545,97.3527,97.5545,23585.0
2016-09-07 15:55:00,106.35,106.36,106.21,106.35,55904.0,97.5545,97.5637,97.4261,97.5545,55904.0
2016-09-08 09:30:00,104.14,104.38,104.05,104.38,45574.0,95.5273,95.7475,95.4447,95.7475,45574.0
2016-09-08 09:35:00,104.37,104.47,104.01,104.1,27615.0,95.7383,95.83,95.4081,95.4906,27615.0
2016-09-08 09:40:00,104.17,104.41,104.17,104.29,15487.0,95.5548,95.775,95.5548,95.6649,15487.0
2016-09-08 09:45:00,104.3,104.43,104.25,104.34,12677.0,95.6741,95.7933,95.6282,95.7108,12677.0
2016-09-08 09:50:00,104.36,104.43,104.24,104.26,12420.0,95.7291,95.7933,95.619,95.6374,12420.0
2016-09-08 09:55:00,104.27,104.44,104.27,104.44,5330.0,95.6466,95.8025,95.6466,95.8025,5330.0
2016-09-08 10:00:00,104.52,104.74,104.52,104.6,5831.0,95.8759,96.0777,95.8759,95.9493,5831.0
2016-09-08 10:05:00,104.63,104.64,104.36,104.36,3150.0,95.9768,95.986,95.7291,95.7291,3150.0
2016-09-08 10:10:00,104.34,104.36,104.07,104.27,15684.0,95.7108,95.7291,95.4631,95.6466,15684.0
2016-09-08 10:15:00,104.26,104.31,104.14,104.31,10170.0,95.6374,95.6832,95.5273,95.6832,10170.0
2016-09-08 10:20:00,104.3,104.33,104.24,104.31,8025.0,95.6741,95.7016,95.619,95.6832,8025.0
2016-09-08 10:25:00,104.28,104.38,104.26,104.34,6367.0,95.6557,95.7475,95.6374,95.7108,6367.0
2016-09-08 10:30:00,104.36,104.53,104.34,104.53,7168.0,95.7291,95.8851,95.7108,95.8851,7168.0
2016-09-08 10:35:00,104.56,104.61,104.47,104.48,8181.0,95.9126,95.9584,95.83,95.8392,8181.0
2016-09-08 10:40:00,104.48,104.59,104.44,104.56,8158.0,95.8392,95.9401,95.8025,95.9126,8158.0
2016-09-08 10:45:00,104.56,104.57,104.45,104.48,13558.0,95.9126,95.9217,95.8117,95.8392,13558.0
2016-09-08 10:50:00,104.49,104.61,104.45,104.61,7713.0,95.8484,95.9584,95.8117,95.9584,7713.0
2016-09-08 10:55:00,104.61,104.68,104.52,104.52,10792.0,95.9584,96.0226,95.8759,95.8759,10792.0
2016-09-08 11:00:00,104.55,104.68,104.55,104.61,16084.0,95.9034,96.0226,95.9034,95.9584,16084.0
2016-09-08 11:05:00,104.65,104.66,104.42,104.45,9424.0,95.9951,96.0043,95.7841,95.8117,9424.0
2016-09-08 11:10:00,104.44,104.5,104.38,104.48,6539.0,95.8025,95.8575,95.7475,95.8392,6539.0
2016-09-08 11:15:00,104.51,104.72,104.51,104.72,6369.0,95.8667,96.0593,95.8667,96.0593,6369.0
2016-09-08 11:20:00,104.73,104.73,104.56,104.56,6116.0,96.0685,96.0685,95.9126,95.9126,6116.0
2016-09-08 11:25:00,104.57,104.69,104.56,104.65,6124.0,95.9217,96.0318,95.9126,95.9951,6124.0
2016-09-08 11:30:00,104.68,104.68,104.37,104.38,4577.0,96.0226,96.0226,95.7383,95.7475,4577.0
2016-09-08 11:35:00,104.38,104.39,104.31,104.31,1602.0,95.7475,95.7566,95.6832,95.6832,1602.0
2016-09-08 11:40:00,104.37,104.44,104.37,104.4,1400.0,95.7383,95.8025,95.7383,95.7658,1400.0
2016-09-08 11:45:00,104.4,104.5,104.4,104.5,1000.0,95.7658,95.8575,95.7658,95.8575,1000.0
2016-09-08 11:50:00,104.51,104.57,104.47,104.54,2381.0,95.8667,95.9217,95.83,95.8942,2381.0
2016-09-08 11:55:00,104.51,104.55,104.41,104.43,5000.0,95.8667,95.9034,95.775,95.7933,5000.0
2016-09-08 12:00:00,104.44,104.47,104.44,104.47,2400.0,95.8025,95.83,95.8025,95.83,2400.0
2016-09-08 12:05:00,104.52,104.52,104.48,104.51,675.0,95.8759,95.8759,95.8392,95.8667,675.0
2016-09-08 12:10:00,104.52,104.52,104.43,104.48,1646.0,95.8759,95.8759,95.7933,95.8392,1646.0
2016-09-08 12:15:00,104.51,104.51,104.45,104.47,2667.0,95.8667,95.8667,95.8117,95.83,2667.0
2016-09-08 12:20:00,104.44,104.47,104.43,104.44,1100.0,95.8025,95.83,95.7933,95.8025,1100.0
2016-09-08 12:25:00,104.46,104.46,104.26,104.26,2562.0,95.8208,95.8208,95.6374,95.6374,2562.0
2016-09-08 12:30:00,104.33,104.33,104.25,104.31,2049.0,95.7016,95.7016,95.6282,95.6832,2049.0
2016-09-08 12:35:00,104.31,104.35,104.28,104.28,2432.0,95.6832,95.7199,95.6557,95.6557,2432.0
2016-09-08 12:40:00,104.27,104.29,104.27,104.27,1300.0,95.6466,95.6649,95.6466,95.6466,1300.0
2016-09-08 12:45:00,104.26,104.35,104.25,104.35,1455.0,95.6374,95.7199,95.6282,95.7199,1455.0
2016-09-08 12:50:00,104.31,104.34,104.3,104.33,2050.0,95.6832,95.7108,95.6741,95.7016,2050.0
2016-09-08 12:55:00,104.36,104.37,104.25,104.26,1300.0,95.7291,95.7383,95.6282,95.6374,1300.0
2016-09-08 13:00:00,104.26,104.3,104.11,104.11,4010.0,95.6374,95.6741,95.4998,95.4998,4010.0
2016-09-08 13:05:00,104.12,104.13,104.03,104.03,2890.0,95.509,95.5181,95.4264,95.4264,2890.0
2016-09-08 13:10:00,104.1,104.14,104.04,104.04,4032.0,95.4906,95.5273,95.4356,95.4356,4032.0
2016-09-08 13:15:00,104.04,104.06,103.96,103.97,2600.0,95.4356,95.4539,95.3622,95.3714,2600.0
2016-09-08 13:20:00,103.95,104.01,103.86,103.86,16700.0,95.353,95.4081,95.2705,95.2705,16700.0
2016-09-08 13:25:00,103.94,103.94,103.78,103.78,4595.0,95.3438,95.3438,95.1971,95.1971,4595.0
2016-09-08 13:30:00,103.81,103.82,103.73,103.78,4600.0,95.2246,95.2338,95.1512,95.1971,4600.0
2016-09-08 13:35:00,103.78,103.93,103.78,103.83,13877.0,95.1971,95.3347,95.1971,95.2429,13877.0
2016-09-08 13:40:00,103.85,103.88,103.81,103.83,3000.0,95.2613,95.2888,95.2246,95.2429,3000.0
2016-09-08 13:45:00,103.83,103.83,103.64,103.78,3000.0,95.2429,95.2429,95.0687,95.1971,3000.0
2016-09-08 13:50:00,103.78,103.82,103.71,103.79,2700.0,95.1971,95.2338,95.1329,95.2063,2700.0
2016-09-08 13:55:00,103.77,103.86,103.72,103.83,4585.0,95.1879,95.2705,95.142,95.2429,4585.0
2016-09-08 14:00:00,103.83,103.91,103.8,103.86,3800.0,95.2429,95.3163,95.2154,95.2705,3800.0
2016-09-08 14:05:00,103.86,103.98,103.85,103.98,4000.0,95.2705,95.3805,95.2613,95.3805,4000.0
2016-09-08 14:10:00,103.99,104.03,103.94,103.97,5139.0,95.3897,95.4264,95.3438,95.3714,5139.0
2016-09-08 14:15:00,104.02,104.08,103.94,104.08,3500.0,95.4172,95.4723,95.3438,95.4723,3500.0
2016-09-08 14:20:00,104.09,104.11,104.02,104.05,4810.0,95.4814,95.4998,95.4172,95.4447,4810.0
2016-09-08 14:25:00,104.05,104.07,104.01,104.01,6177.0,95.4447,95.4631,95.4081,95.4081,6177.0
2016-09-08 14:30:00,103.99,104.06,103.98,104.0,3463.0,95.3897,95.4539,95.3805,95.3989,3463.0
2016-09-08 14:35:00,104.0,104.02,103.87,103.87,10442.0,95.3989,95.4172,95.2796,95.2796,10442.0
2016-09-08 14:40:00,103.87,103.97,103.87,103.95,12385.0,95.2796,95.3714,95.2796,95.353,12385.0
2016-09-08 14:45:00,103.95,103.98,103.93,103.94,2500.0,95.353,95.3805,95.3347,95.3438,2500.0
2016-09-08 14:50:00,103.97,103.97,103.92,103.95,2900.0,95.3714,95.3714,95.3255,95.353,2900.0
2016-09-08 14:55:00,103.95,103.98,103.92,103.92,3271.0,95.353,95.3805,95.3255,95.3255,3271.0
2016-09-08 15:00:00,103.96,104.03,103.92,104.01,3900.0,95.3622,95.4264,95.3255,95.4081,3900.0
2016-09-08 15:05:00,104.0,104.04,103.99,104.02,5100.0,95.3989,95.4356,95.3897,95.4172,5100.0
2016-09-08 15:10:00,104.03,104.05,104.01,104.04,8600.0,95.4264,95.4447,95.4081,95.4356,8600.0
2016-09-08 15:15:00,104.05,104.15,104.03,104.11,8720.0,95.4447,95.5365,95.4264,95.4998,8720.0
2016-09-08 15:20:00,104.11,104.17,104.11,104.15,3679.0,95.4998,95.5548,95.4998,95.5365,3679.0
2016-09-08 15:25:00,104.18,104.2,104.15,104.17,4300.0,95.564,95.5823,95.5365,95.5548,4300.0
2016-09-08 15:30:00,104.17,104.17,104.13,104.15,8401.0,95.5548,95.5548,95.5181,95.5365,8401.0
2016-09-08 15:35:00,104.16,104.16,104.0,104.01,7296.0,95.5457,95.5457,95.3989,95.4081,7296.0
2016-09-08 15:40:00,104.04,104.1,104.02,104.1,5900.0,95.4356,95.4906,95.4172,95.4906,5900.0
2016-09-08 15:45:00,104.1,104.1,104.05,104.09,7524.0,95.4906,95.4906,95.4447,95.4814,7524.0
2016-09-08 15:50:00,104.09,104.15,104.08,104.14,17105.0,95.4814,95.5365,95.4723,95.5273,17105.0
2016-09-08 15:55:00,104.14,104.14,104.04,104.11,22674.0,95.5273,95.5273,95.4356,95.4998,22674.0
2016-09-09 09:30:00,103.17,103.43,103.11,103.43,46345.0,94.6375,94.876,94.5825,94.876,46345.0
2016-09-09 09:35:00,103.46,103.48,103.2,103.2,21742.0,94.9035,94.9219,94.665,94.665,21742.0
2016-09-09 09:40:00,103.2,103.37,103.18,103.33,16484.0,94.665,94.821,94.6467,94.7843,16484.0
2016-09-09 09:45:00,103.31,103.31,103.2,103.21,8864.0,94.7659,94.7659,94.665,94.6742,8864.0
2016-09-09 09:50:00,103.22,103.37,103.14,103.14,18525.0,94.6834,94.821,94.61,94.61,18525.0
2016-09-09 09:55:00,103.1,103.13,102.97,102.98,20313.0,94.5733,94.6008,94.4541,94.4632,20313.0
2016-09-09 10:00:00,103.01,103.05,102.86,102.96,22563.0,94.4908,94.5275,94.3532,94.4449,22563.0
2016-09-09 10:05:00,102.97,103.07,102.88,102.92,7361.0,94.4541,94.5458,94.3715,94.4082,7361.0
2016-09-09 10:10:00,102.89,103.15,102.81,103.1,13933.0,94.3807,94.6192,94.3073,94.5733,13933.0
2016-09-09 10:15:00,103.07,103.18,102.97,103.0,4986.0,94.5458,94.6467,94.4541,94.4816,4986.0
2016-09-09 10:20:00,103.0,103.04,102.89,103.04,4017.0,94.4816,94.5183,94.3807,94.5183,4017.0
2016-09-09 10:25:00,103.01,103.16,103.0,103.1,3818.0,94.4908,94.6284,94.4816,94.5733,3818.0
2016-09-09 10:30:00,103.07,103.22,103.02,103.19,4878.0,94.5458,94.6834,94.4999,94.6559,4878.0
2016-09-09 10:35:00,103.13,103.21,102.88,102.97,6835.0,94.6008,94.6742,94.3715,94.4541,6835.0
2016-09-09 10:40:00,102.95,102.99,102.84,102.87,5324.0,94.4357,94.4724,94.3348,94.3623,5324.0
2016-09-09 10:45:00,102.83,102.87,102.64,102.65,9081.0,94.3256,94.3623,94.1514,94.1605,9081.0
2016-09-09 10:50:00,102.61,102.78,102.61,102.78,10080.0,94.1238,94.2798,94.1238,94.2798,10080.0
2016-09-09 10:55:00,102.78,102.93,102.74,102.93,4400.0,94.2798,94.4174,94.2431,94.4174,4400.0
2016-09-09 11:00:00,102.89,103.0,102.84,102.99,8381.0,94.3807,94.4816,94.3348,94.4724,8381.0
2016-09-09 11:05:00,102.97,103.1,102.92,103.1,9200.0,94.4541,94.5733,94.4082,94.5733,9200.0
2016-09-09 11:10:00,103.09,103.13,103.05,103.09,11360.0,94.5641,94.6008,94.5275,94.5641,11360.0
2016-09-09 11:15:00,103.1,103.15,103.06,103.08,28459.0,94.5733,94.6192,94.5366,94.555,28459.0
2016-09-09 11:20:00,103.08,103.14,103.05,103.06,31004.0,94.555,94.61,94.5275,94.5366,31004.0
2016-09-09 11:25:00,103.04,103.22,103.03,103.14,30551.0,94.5183,94.6834,94.5091,94.61,30551.0
2016-09-09 11:30:00,103.13,103.26,103.13,103.18,20778.0,94.6008,94.7201,94.6008,94.6467,20778.0
2016-09-09 11:35:00,103.18,103.25,103.0,103.06,8856.0,94.6467,94.7109,94.4816,94.5366,8856.0
2016-09-09 11:40:00,103.05,103.05,102.95,102.95,3200.0,94.5275,94.5275,94.4357,94.4357,3200.0
2016-09-09 11:45:00,102.95,102.99,102.87,102.94,6300.0,94.4357,94.4724,94.3623,94.4265,6300.0
2016-09-09 11:50:00,102.92,102.95,102.83,102.86,4898.0,94.4082,94.4357,94.3256,94.3532,4898.0
2016-09-09 11:55:00,102.87,102.9,102.6,102.74,8871.0,94.3623,94.3899,94.1147,94.2431,8871.0
2016-09-09 12:00:00,102.73,102.74,102.66,102.67,4500.0,94.2339,94.2431,94.1697,94.1789,4500.0
2016-09-09 12:05:00,102.66,102.66,102.39,102.42,8150.0,94.1697,94.1697,93.922,93.9496,8150.0
2016-09-09 12:10:00,102.41,102.48,102.4,102.48,2958.0,93.9404,94.0046,93.9312,94.0046,2958.0
2016-09-09 12:15:00,102.45,102.53,102.42,102.46,3920.0,93.9771,94.0505,93.9496,93.9862,3920.0
2016-09-09 12:20:00,102.45,102.63,102.45,102.59,3398.0,93.9771,94.1422,93.9771,94.1055,3398.0
2016-09-09 12:25:00,102.59,102.68,102.57,102.62,2900.0,94.1055,94.1881,94.0871,94.133,2900.0
2016-09-09 12:30:00,102.6,102.67,102.53,102.56,4200.0,94.1147,94.1789,94.0505,94.078,4200.0
2016-09-09 12:35:00,102.56,102.61,102.52,102.61,2587.0,94.078,94.1238,94.0413,94.1238,2587.0
2016-09-09 12:40:00,102.61,102.66,102.6,102.66,1700.0,94.1238,94.1697,94.1147,94.1697,1700.0
2016-09-09 12:45:00,102.66,102.71,102.63,102.63,6533.0,94.1697,94.2156,94.1422,94.1422,6533.0
2016-09-09 12:50:00,102.66,102.71,102.63,102.71,3100.0,94.1697,94.2156,94.1422,94.2156,3100.0
2016-09-09 12:55:00,102.69,102.8,102.68,102.78,2200.0,94.1972,94.2981,94.1881,94.2798,2200.0
2016-09-09 13:00:00,102.74,102.79,102.73,102.76,2700.0,94.2431,94.289,94.2339,94.2614,2700.0
2016-09-09 13:05:00,102.78,102.78,102.69,102.74,1405.0,94.2798,94.2798,94.1972,94.2431,1405.0
2016-09-09 13:10:00,102.69,102.69,102.66,102.66,1200.0,94.1972,94.1972,94.1697,94.1697,1200.0
2016-09-09 13:15:00,102.62,102.66,102.56,102.66,7700.0,94.133,94.1697,94.078,94.1697,7700.0
2016-09-09 13:20:00,102.66,102.66,102.56,102.62,3504.0,94.1697,94.1697,94.078,94.133,3504.0
2016-09-09 13:25:00,102.6,102.62,102.59,102.59,1131.0,94.1147,94.133,94.1055,94.1055,1131.0
2016-09-09 13:30:00,102.56,102.58,102.48,102.48,2129.0,94.078,94.0963,94.0046,94.0046,2129.0
2016-09-09 13:35:00,102.44,102.49,102.31,102.32,2606.0,93.9679,94.0138,93.8487,93.8578,2606.0
2016-09-09 13:40:00,102.27,102.33,102.2,102.2,2936.0,93.812,93.867,93.7477,93.7477,2936.0
2016-09-09 13:45:00,102.21,102.21,102.06,102.06,4093.0,93.7569,93.7569,93.6193,93.6193,4093.0
2016-09-09 13:50:00,102.05,102.07,101.98,102.04,3220.0,93.6102,93.6285,93.5459,93.601,3220.0
2016-09-09 13:55:00,102.05,102.18,102.05,102.16,4800.0,93.6102,93.7294,93.6102,93.7111,4800.0
2016-09-09 14:00:00,102.17,102.17,102.02,102.06,2400.0,93.7202,93.7202,93.5826,93.6193,2400.0
2016-09-09 14:05:00,102.04,102.05,101.91,101.91,3396.0,93.601,93.6102,93.4817,93.4817,3396.0
2016-09-09 14:10:00,101.86,101.9,101.77,101.85,9241.0,93.4359,93.4726,93.3533,93.4267,9241.0
2016-09-09 14:15:00,101.9,102.06,101.9,102.06,3230.0,93.4726,93.6193,93.4726,93.6193,3230.0
2016-09-09 14:20:00,102.03,102.08,102.03,102.06,4100.0,93.5918,93.6377,93.5918,93.6193,4100.0
2016-09-09 14:25:00,102.09,102.3,102.06,102.3,4097.0,93.6468,93.8395,93.6193,93.8395,4097.0
2016-09-09 14:30:00,102.28,102.33,102.27,102.27,4026.0,93.8211,93.867,93.812,93.812,4026.0
2016-09-09 14:35:00,102.28,102.4,102.28,102.36,6040.0,93.8211,93.9312,93.8211,93.8945,6040.0
2016-09-09 14:40:00,102.38,102.43,102.31,102.32,1590.0,93.9129,93.9587,93.8487,93.8578,1590.0
2016-09-09 14:45:00,102.33,102.35,102.26,102.35,3522.0,93.867,93.8853,93.8028,93.8853,3522.0
2016-09-09 14:50:00,102.33,102.38,102.29,102.3,2034.0,93.867,93.9129,93.8303,93.8395,2034.0
2016-09-09 14:55:00,102.31,102.47,102.29,102.46,7864.0,93.8487,93.9954,93.8303,93.9862,7864.0
2016-09-09 15:00:00,102.49,102.51,102.4,102.43,4043.0,94.0138,94.0321,93.9312,93.9587,4043.0
2016-09-09 15:05:00,102.39,102.39,102.22,102.26,4990.0,93.922,93.922,93.7661,93.8028,4990.0
2016-09-09 15:10:00,102.24,102.31,102.2,102.25,4300.0,93.7844,93.8487,93.7477,93.7936,4300.0
2016-09-09 15:15:00,102.28,102.46,102.28,102.36,2894.0,93.8211,93.9862,93.8211,93.8945,2894.0
2016-09-09 15:20:00,102.36,102.45,102.36,102.44,2953.0,93.8945,93.9771,93.8945,93.9679,2953.0
2016-09-09 15:25:00,102.45,102.5,102.35,102.4,4671.0,93.9771,94.0229,93.8853,93.9312,4671.0
2016-09-09 15:30:00,102.4,102.44,102.28,102.3,5896.0,93.9312,93.9679,93.8211,93.8395,5896.0
2016-09-09 15:35:00,102.3,102.3,102.15,102.19,9185.0,93.8395,93.8395,93.7019,93.7386,9185.0
2016-09-09 15:40:00,102.18,102.21,102.02,102.04,5691.0,93.7294,93.7569,93.5826,93.601,5691.0
2016-09-09 15:45:00,102.03,102.04,101.93,101.93,11327.0,93.5918,93.601,93.5001,93.5001,11327.0
2016-09-09 15:50:00,101.92,102.05,101.89,101.99,15816.0,93.4909,93.6102,93.4634,93.5551,15816.0
2016-09-09 15:55:00,101.97,101.97,101.7,101.78,43767.0,93.5368,93.5368,93.2891,93.3625,43767.0
2016-09-12 09:30:00,101.03,101.32,100.93,101.32,23818.0,92.6745,92.9405,92.5828,92.9405,23818.0
2016-09-12 09:35:00,101.31,101.47,101.28,101.47,22234.0,92.9314,93.0781,92.9038,93.0781,22234.0
2016-09-12 09:40:00,101.43,101.46,101.2,101.2,9311.0,93.0414,93.0689,92.8305,92.8305,9311.0
2016-09-12 09:45:00,101.16,101.29,101.09,101.19,12811.0,92.7938,92.913,92.7295,92.8213,12811.0
2016-09-12 09:50:00,101.19,101.42,101.19,101.42,12084.0,92.8213,93.0323,92.8213,93.0323,12084.0
2016-09-12 09:55:00,101.41,101.49,101.37,101.48,14227.0,93.0231,93.0965,92.9864,93.0873,14227.0
2016-09-12 10:00:00,101.5,101.61,101.5,101.54,8958.0,93.1056,93.2065,93.1056,93.1423,8958.0
2016-09-12 10:05:00,101.55,101.66,101.45,101.58,9988.0,93.1515,93.2524,93.0598,93.179,9988.0
2016-09-12 10:10:00,101.56,101.6,101.5,101.57,2708.0,93.1607,93.1974,93.1056,93.1699,2708.0
2016-09-12 10:15:00,101.56,101.6,101.46,101.58,17783.0,93.1607,93.1974,93.0689,93.179,17783.0
2016-09-12 10:20:00,101.61,101.77,101.6,101.75,2690.0,93.2065,93.3533,93.1974,93.335,2690.0
2016-09-12 10:25:00,101.75,101.77,101.74,101.77,2307.0,93.335,93.3533,93.3258,93.3533,2307.0
2016-09-12 10:30:00,101.77,101.82,101.67,101.67,10738.0,93.3533,93.3992,93.2616,93.2616,10738.0
2016-09-12 10:35:00,101.67,101.7,101.64,101.66,6000.0,93.2616,93.2891,93.2341,93.2524,6000.0
2016-09-12 10:40:00,101.67,101.75,101.65,101.75,3123.0,93.2616,93.335,93.2432,93.335,3123.0
2016-09-12 10:45:00,101.76,101.77,101.5,101.53,8200.0,93.3441,93.3533,93.1056,93.1332,8200.0
2016-09-12 10:50:00,101.51,101.57,101.45,101.57,4243.0,93.1148,93.1699,93.0598,93.1699,4243.0
2016-09-12 10:55:00,101.57,101.71,101.57,101.64,3822.0,93.1699,93.2983,93.1699,93.2341,3822.0
2016-09-12 11:00:00,101.63,102.01,101.63,101.98,12020.0,93.2249,93.5735,93.2249,93.5459,12020.0
2016-09-12 11:05:00,101.97,102.05,101.97,102.05,3398.0,93.5368,93.6102,93.5368,93.6102,3398.0
2016-09-12 11:10:00,102.05,102.05,101.87,101.88,4737.0,93.6102,93.6102,93.445,93.4542,4737.0
2016-09-12 11:15:00,101.82,101.86,101.67,101.84,7311.0,93.3992,93.4359,93.2616,93.4175,7311.0
2016-09-12 11:20:00,101.82,102.02,101.82,102.0,4467.0,93.3992,93.5826,93.3992,93.5643,4467.0
2016-09-12 11:25:00,102.03,102.03,101.93,101.97,4788.0,93.5918,93.5918,93.5001,93.5368,4788.0
2016-09-12 11:30:00,102.0,102.14,101.93,102.13,3244.0,93.5643,93.6927,93.5001,93.6835,3244.0
2016-09-12 11:35:00,102.1,102.16,102.08,102.16,1050.0,93.656,93.7111,93.6377,93.7111,1050.0
2016-09-12 11:40:00,102.23,102.34,102.23,102.3,1200.0,93.7753,93.8762,93.7753,93.8395,1200.0
2016-09-12 11:45:00,102.3,102.3,102.21,102.21,900.0,93.8395,93.8395,93.7569,93.7569,900.0
2016-09-12 11:50:00,102.27,102.33,102.27,102.31,1000.0,93.812,93.867,93.812,93.8487,1000.0
2016-09-12 11:55:00,102.3,102.3,102.18,102.23,1400.0,93.8395,93.8395,93.7294,93.7753,1400.0
2016-09-12 12:00:00,102.18,102.18,102.13,102.18,2500.0,93.7294,93.7294,93.6835,93.7294,2500.0
2016-09-12 12:05:00,102.22,102.22,102.22,102.22,200.0,93.7661,93.7661,93.7661,93.7661,200.0
2016-09-12 12:10:00,102.28,102.28,102.12,102.14,2776.0,93.8211,93.8211,93.6744,93.6927,2776.0
2016-09-12 12:15:00,102.23,102.27,102.19,102.23,1100.0,93.7753,93.812,93.7386,93.7753,1100.0
2016-09-12 12:20:00,102.24,102.24,102.23,102.24,600.0,93.7844,93.7844,93.7753,93.7844,600.0
2016-09-12 12:25:00,102.25,102.31,102.25,102.27,600.0,93.7936,93.8487,93.7936,93.812,600.0
2016-09-12 12:30:00,102.43,102.45,102.33,102.33,1500.0,93.9587,93.9771,93.867,93.867,1500.0
2016-09-12 12:35:00,102.36,102.43,102.34,102.4,2100.0,93.8945,93.9587,93.8762,93.9312,2100.0
2016-09-12 12:40:00,102.37,102.37,102.28,102.32,2000.0,93.9037,93.9037,93.8211,93.8578,2000.0
2016-09-12 12:45:00,102.36,102.4,102.36,102.4,200.0,93.8945,93.9312,93.8945,93.9312,200.0
2016-09-12 12:50:00,102.51,102.52,102.4,102.52,1500.0,94.0321,94.0413,93.9312,94.0413,1500.0
2016-09-12 12:55:00,102.51,102.53,102.47,102.49,900.0,94.0321,94.0505,93.9954,94.0138,900.0
2016-09-12 13:00:00,102.5,102.57,102.5,102.57,1277.0,94.0229,94.0871,94.0229,94.0871,1277.0
2016-09-12 13:05:00,102.54,102.55,102.43,102.48,2800.0,94.0596,94.0688,93.9587,94.0046,2800.0
2016-09-12 13:10:00,102.47,102.5,102.41,102.48,2300.0,93.9954,94.0229,93.9404,94.0046,2300.0
2016-09-12 13:15:00,102.52,102.74,102.49,102.53,4324.0,94.0413,94.2431,94.0138,94.0505,4324.0
2016-09-12 13:20:00,102.55,102.61,102.38,102.38,2880.0,94.0688,94.1238,93.9129,93.9129,2880.0
2016-09-12 13:25:00,102.37,102.43,102.22,102.22,4195.0,93.9037,93.9587,93.7661,93.7661,4195.0
2016-09-12 13:30:00,102.23,102.28,102.17,102.26,3200.0,93.7753,93.8211,93.7202,93.8028,3200.0
2016-09-12 13:35:00,102.23,102.42,102.18,102.42,2200.0,93.7753,93.9496,93.7294,93.9496,2200.0
2016-09-12 13:40:00,102.44,102.46,102.3,102.39,1000.0,93.9679,93.9862,93.8395,93.922,1000.0
2016-09-12 13:45:00,102.46,102.62,102.46,102.61,1506.0,93.9862,94.133,93.9862,94.1238,1506.0
2016-09-12 13:50:00,102.67,102.67,102.6,102.65,800.0,94.1789,94.1789,94.1147,94.1605,800.0
2016-09-12 13:55:00,102.67,102.83,102.67,102.83,2100.0,94.1789,94.3256,94.1789,94.3256,2100.0
2016-09-12 14:00:00,102.83,102.96,102.8,102.96,1400.0,94.3256,94.4449,94.2981,94.4449,1400.0
2016-09-12 14:05:00,102.94,103.01,102.9,102.9,9160.0,94.4265,94.4908,94.3899,94.3899,9160.0
2016-09-12 14:10:00,102.91,102.98,102.9,102.96,2181.0,94.399,94.4632,94.3899,94.4449,2181.0
2016-09-12 14:15:00,102.99,103.0,102.95,103.0,1142.0,94.4724,94.4816,94.4357,94.4816,1142.0
2016-09-12 14:20:00,103.03,103.1,103.02,103.1,1400.0,94.5091,94.5733,94.4999,94.5733,1400.0
2016-09-12 14:25:00,103.09,103.09,103.0,103.0,2615.0,94.5641,94.5641,94.4816,94.4816,2615.0
2016-09-12 14:30:00,103.03,103.03,102.99,102.99,900.0,94.5091,94.5091,94.4724,94.4724,900.0
2016-09-12 14:35:00,103.03,103.21,103.03,103.15,2226.0,94.5091,94.6742,94.5091,94.6192,2226.0
2016-09-12 14:40:00,103.15,103.2,103.15,103.2,900.0,94.6192,94.665,94.6192,94.665,900.0
2016-09-12 14:45:00,103.24,103.27,103.15,103.2,3270.0,94.7017,94.7293,94.6192,94.665,3270.0
2016-09-12 14:50:00,103.2,103.22,103.15,103.18,3100.0,94.665,94.6834,94.6192,94.6467,3100.0
2016-09-12 14:55:00,103.16,103.19,103.15,103.17,1800.0,94.6284,94.6559,94.6192,94.6375,1800.0
2016-09-12 15:00:00,103.18,103.2,103.1,103.1,2693.0,94.6467,94.665,94.5733,94.5733,2693.0
2016-09-12 15:05:00,103.12,103.19,103.09,103.19,2781.0,94.5917,94.6559,94.5641,94.6559,2781.0
2016-09-12 15:10:00,103.22,103.22,103.11,103.12,2339.0,94.6834,94.6834,94.5825,94.5917,2339.0
2016-09-12 15:15:00,103.13,103.14,103.0,103.01,7256.0,94.6008,94.61,94.4816,94.4908,7256.0
2016-09-12 15:20:00,103.03,103.08,102.98,103.07,3478.0,94.5091,94.555,94.4632,94.5458,3478.0
2016-09-12 15:25:00,103.1,103.12,103.05,103.06,2858.0,94.5733,94.5917,94.5275,94.5366,2858.0
2016-09-12 15:30:00,103.07,103.1,102.97,102.97,8918.0,94.5458,94.5733,94.4541,94.4541,8918.0
2016-09-12 15:35:00,102.98,103.1,102.96,103.1,6920.0,94.4632,94.5733,94.4449,94.5733,6920.0
2016-09-12 15:40:00,103.12,103.26,103.11,103.2,6477.0,94.5917,94.7201,94.5825,94.665,6477.0
2016-09-12 15:45:00,103.21,103.21,103.04,103.08,3754.0,94.6742,94.6742,94.5183,94.555,3754.0
2016-09-12 15:50:00,103.08,103.1,103.01,103.02,6936.0,94.555,94.5733,94.4908,94.4999,6936.0
2016-09-12 15:55:00,103.0,103.22,103.0,103.13,18299.0,94.4816,94.6834,94.4816,94.6008,18299.0
2016-09-13 09:30:00,102.5,102.72,102.47,102.63,23167.0,94.0229,94.2247,93.9954,94.1422,23167.0
2016-09-13 09:35:00,102.59,102.77,102.49,102.77,15915.0,94.1055,94.2706,94.0138,94.2706,15915.0
2016-09-13 09:40:00,102.94,102.98,102.68,102.68,7258.0,94.4265,94.4632,94.1881,94.1881,7258.0
2016-09-13 09:45:00,102.68,102.68,102.51,102.57,6227.0,94.1881,94.1881,94.0321,94.0871,6227.0
2016-09-13 09:50:00,102.52,102.54,102.42,102.43,7894.0,94.0413,94.0596,93.9496,93.9587,7894.0
2016-09-13 09:55:00,102.44,102.46,102.34,102.36,2736.0,93.9679,93.9862,93.8762,93.8945,2736.0
2016-09-13 10:00:00,102.33,102.38,102.29,102.33,12354.0,93.867,93.9129,93.8303,93.867,12354.0
2016-09-13 10:05:00,102.33,102.59,102.33,102.44,10038.0,93.867,94.1055,93.867,93.9679,10038.0
2016-09-13 10:10:00,102.36,102.43,102.3,102.33,5581.0,93.8945,93.9587,93.8395,93.867,5581.0
2016-09-13 10:15:00,102.38,102.53,102.38,102.46,14537.0,93.9129,94.0505,93.9129,93.9862,14537.0
2016-09-13 10:20:00,102.44,102.51,102.34,102.46,10656.0,93.9679,94.0321,93.8762,93.9862,10656.0
2016-09-13 10:25:00,102.5,102.56,102.41,102.49,11183.0,94.0229,94.078,93.9404,94.0138,11183.0
2016-09-13 10:30:00,102.51,102.6,102.38,102.58,5081.0,94.0321,94.1147,93.9129,94.0963,5081.0
2016-09-13 10:35:00,102.59,102.67,102.48,102.54,13808.0,94.1055,94.1789,94.0046,94.0596,13808.0
2016-09-13 10:40:00,102.55,102.62,102.45,102.54,3897.0,94.0688,94.133,93.9771,94.0596,3897.0
2016-09-13 10:45:00,102.53,102.73,102.48,102.53,7500.0,94.0505,94.2339,94.0046,94.0505,7500.0
2016-09-13 10:50:00,102.54,102.57,102.4,102.4,4661.0,94.0596,94.0871,93.9312,93.9312,4661.0
2016-09-13 10:55:00,102.37,102.39,102.26,102.3,5807.0,93.9037,93.922,93.8028,93.8395,5807.0
2016-09-13 11:00:00,102.31,102.37,102.28,102.34,4400.0,93.8487,93.9037,93.8211,93.8762,4400.0
2016-09-13 11:05:00,102.32,102.36,102.13,102.13,3703.0,93.8578,93.8945,93.6835,93.6835,3703.0
2016-09-13 11:10:00,102.13,102.13,101.92,101.92,4097.0,93.6835,93.6835,93.4909,93.4909,4097.0
2016-09-13 11:15:00,101.9,102.0,101.83,101.94,2000.0,93.4726,93.5643,93.4083,93.5093,2000.0
2016-09-13 11:20:00,101.9,102.08,101.85,101.96,3727.0,93.4726,93.6377,93.4267,93.5276,3727.0
2016-09-13 11:25:00,101.95,101.99,101.77,101.89,18605.0,93.5184,93.5551,93.3533,93.4634,18605.0
2016-09-13 11:30:00,101.91,101.99,101.7,101.73,8800.0,93.4817,93.5551,93.2891,93.3166,8800.0
2016-09-13 11:35:00,101.79,101.96,101.79,101.96,886.0,93.3717,93.5276,93.3717,93.5276,886.0
2016-09-13 11:40:00,101.9,101.9,101.88,101.88,200.0,93.4726,93.4726,93.4542,93.4542,200.0
2016-09-13 11:45:00,101.85,101.85,101.85,101.85,100.0,93.4267,93.4267,93.4267,93.4267,100.0
2016-09-13 11:50:00,101.82,101.91,101.81,101.88,1459.0,93.3992,93.4817,93.39,93.4542,1459.0
2016-09-13 11:55:00,101.88,101.88,101.8,101.82,1500.0,93.4542,93.4542,93.3808,93.3992,1500.0
2016-09-13 12:00:00,101.84,101.87,101.79,101.83,1216.0,93.4175,93.445,93.3717,93.4083,1216.0
2016-09-13 12:05:00,101.84,102.03,101.84,101.98,3200.0,93.4175,93.5918,93.4175,93.5459,3200.0
2016-09-13 12:10:00,102.01,102.02,101.95,102.01,1600.0,93.5735,93.5826,93.5184,93.5735,1600.0
2016-09-13 12:15:00,102.04,102.05,102.04,102.04,300.0,93.601,93.6102,93.601,93.601,300.0
2016-09-13 12:20:00,102.0,102.05,101.99,102.01,1800.0,93.5643,93.6102,93.5551,93.5735,1800.0
2016-09-13 12:25:00,101.92,101.92,101.81,101.9,700.0,93.4909,93.4909,93.39,93.4726,700.0
2016-09-13 12:30:00,101.87,101.91,101.84,101.91,566.0,93.445,93.4817,93.4175,93.4817,566.0
2016-09-13 12:35:00,101.91,102.03,101.85,102.01,3400.0,93.4817,93.5918,93.4267,93.5735,3400.0
2016-09-13 12:40:00,102.0,102.0,101.9,101.92,3300.0,93.5643,93.5643,93.4726,93.4909,3300.0
2016-09-13 12:45:00,101.92,101.92,101.78,101.78,3100.0,93.4909,93.4909,93.3625,93.3625,3100.0
2016-09-13 12:50:00,101.78,101.78,101.57,101.57,3000.0,93.3625,93.3625,93.1699,93.1699,3000.0
2016-09-13 12:55:00,101.61,101.63,101.56,101.6,1949.0,93.2065,93.2249,93.1607,93.1974,1949.0
2016-09-13 13:00:00,101.6,101.6,101.51,101.51,1224.0,93.1974,93.1974,93.1148,93.1148,1224.0
2016-09-13 13:05:00,101.53,101.66,101.53,101.65,1070.0,93.1332,93.2524,93.1332,93.2432,1070.0
2016-09-13 13:10:00,101.65,101.68,101.57,101.66,2300.0,93.2432,93.2708,93.1699,93.2524,2300.0
2016-09-13 13:15:00,101.62,101.84,101.62,101.75,3200.0,93.2157,93.4175,93.2157,93.335,3200.0
2016-09-13 13:20:00,101.91,101.91,101.8,101.8,300.0,93.4817,93.4817,93.3808,93.3808,300.0
2016-09-13 13:25:00,101.79,101.85,101.79,101.85,400.0,93.3717,93.4267,93.3717,93.4267,400.0
2016-09-13 13:30:00,102.04,102.1,101.86,101.91,5100.0,93.601,93.656,93.4359,93.4817,5100.0
2016-09-13 13:35:00,101.88,102.04,101.86,101.98,3462.0,93.4542,93.601,93.4359,93.5459,3462.0
2016-09-13 13:40:00,102.03,102.06,101.88,101.94,1400.0,93.5918,93.6193,93.4542,93.5093,1400.0
2016-09-13 13:45:00,101.94,102.03,101.94,101.99,1300.0,93.5093,93.5918,93.5093,93.5551,1300.0
2016-09-13 13:50:00,102.05,102.05,101.86,101.86,2400.0,93.6102,93.6102,93.4359,93.4359,2400.0
2016-09-13 13:55:00,101.86,101.93,101.82,101.93,3000.0,93.4359,93.5001,93.3992,93.5001,3000.0
2016-09-13 14:00:00,101.87,101.9,101.8,101.88,1900.0,93.445,93.4726,93.3808,93.4542,1900.0
2016-09-13 14:05:00,101.8,101.95,101.8,101.88,1800.0,93.3808,93.5184,93.3808,93.4542,1800.0
2016-09-13 14:10:00,101.86,101.86,101.81,101.84,1000.0,93.4359,93.4359,93.39,93.4175,1000.0
2016-09-13 14:15:00,101.81,101.81,101.73,101.76,3429.0,93.39,93.39,93.3166,93.3441,3429.0
2016-09-13 14:20:00,101.78,101.79,101.64,101.77,7064.0,93.3625,93.3717,93.2341,93.3533,7064.0
2016-09-13 14:25:00,101.77,101.79,101.65,101.65,1400.0,93.3533,93.3717,93.2432,93.2432,1400.0
2016-09-13 14:30:00,101.65,101.71,101.48,101.51,1500.0,93.2432,93.2983,93.0873,93.1148,1500.0
2016-09-13 14:35:00,101.63,101.68,101.57,101.68,1045.0,93.2249,93.2708,93.1699,93.2708,1045.0
2016-09-13 14:40:00,101.7,101.75,101.68,101.75,1600.0,93.2891,93.335,93.2708,93.335,1600.0
2016-09-13 14:45:00,101.84,101.94,101.81,101.88,1100.0,93.4175,93.5093,93.39,93.4542,1100.0
2016-09-13 14:50:00,101.94,102.0,101.83,101.83,2100.0,93.5093,93.5643,93.4083,93.4083,2100.0
2016-09-13 14:55:00,101.85,101.85,101.71,101.71,4837.0,93.4267,93.4267,93.2983,93.2983,4837.0
2016-09-13 15:00:00,101.7,101.72,101.47,101.47,10893.0,93.2891,93.3074,93.0781,93.0781,10893.0
2016-09-13 15:05:00,101.5,101.66,101.5,101.62,3770.0,93.1056,93.2524,93.1056,93.2157,3770.0
2016-09-13 15:10:00,101.64,101.64,101.5,101.52,6163.0,93.2341,93.2341,93.1056,93.124,6163.0
2016-09-13 15:15:00,101.55,101.85,101.55,101.78,2600.0,93.1515,93.4267,93.1515,93.3625,2600.0
2016-09-13 15:20:00,101.77,101.88,101.75,101.75,2700.0,93.3533,93.4542,93.335,93.335,2700.0
2016-09-13 15:25:00,101.79,101.94,101.77,101.91,3200.0,93.3717,93.5093,93.3533,93.4817,3200.0
2016-09-13 15:30:00,101.96,102.05,101.91,102.0,4199.0,93.5276,93.6102,93.4817,93.5643,4199.0
2016-09-13 15:35:00,102.0,102.04,101.98,102.04,2550.0,93.5643,93.601,93.5459,93.601,2550.0
2016-09-13 15:40:00,102.02,102.02,101.7,101.77,5898.0,93.5826,93.5826,93.2891,93.3533,5898.0
2016-09-13 15:45:00,101.73,101.84,101.71,101.83,11100.0,93.3166,93.4175,93.2983,93.4083,11100.0
2016-09-13 15:50:00,101.81,101.95,101.8,101.94,13813.0,93.39,93.5184,93.3808,93.5093,13813.0
2016-09-13 15:55:00,101.94,101.94,101.71,101.77,20064.0,93.5093,93.5093,93.2983,93.3533,20064.0
2016-09-14 09:30:00,100.97,101.08,100.83,100.96,22547.0,92.6195,92.7204,92.4911,92.6103,22547.0
2016-09-14 09:35:00,101.08,101.21,101.08,101.15,10669.0,92.7204,92.8396,92.7204,92.7846,10669.0
2016-09-14 09:40:00,101.14,101.36,101.04,101.23,14854.0,92.7754,92.9772,92.6837,92.858,14854.0
2016-09-14 09:45:00,101.2,101.25,101.11,101.19,10254.0,92.8305,92.8763,92.7479,92.8213,10254.0
2016-09-14 09:50:00,101.16,101.31,101.06,101.31,3705.0,92.7938,92.9314,92.702,92.9314,3705.0
2016-09-14 09:55:00,101.25,101.45,101.25,101.44,4039.0,92.8763,93.0598,92.8763,93.0506,4039.0
2016-09-14 10:00:00,101.41,101.43,101.33,101.4,2338.0,93.0231,93.0414,92.9497,93.0139,2338.0
2016-09-14 10:05:00,101.45,101.6,101.45,101.57,4194.0,93.0598,93.1974,93.0598,93.1699,4194.0
2016-09-14 10:10:00,101.55,101.67,101.55,101.67,2584.0,93.1515,93.2616,93.1515,93.2616,2584.0
2016-09-14 10:15:00,101.69,101.73,101.55,101.55,900.0,93.2799,93.3166,93.1515,93.1515,900.0
2016-09-14 10:20:00,101.57,101.82,101.52,101.81,4116.0,93.1699,93.3992,93.124,93.39,4116.0
2016-09-14 10:25:00,101.75,101.78,101.63,101.68,2886.0,93.335,93.3625,93.2249,93.2708,2886.0
2016-09-14 10:30:00,101.76,101.86,101.73,101.77,3463.0,93.3441,93.4359,93.3166,93.3533,3463.0
2016-09-14 10:35:00,101.81,101.89,101.65,101.65,3904.0,93.39,93.4634,93.2432,93.2432,3904.0
2016-09-14 10:40:00,101.67,101.69,101.51,101.51,5067.0,93.2616,93.2799,93.1148,93.1148,5067.0
2016-09-14 10:45:00,101.56,101.59,101.38,101.38,7634.0,93.1607,93.1882,92.9956,92.9956,7634.0
2016-09-14 10:50:00,101.42,101.49,101.29,101.29,3722.0,93.0323,93.0965,92.913,92.913,3722.0
2016-09-14 10:55:00,101.32,101.44,101.31,101.43,1810.0,92.9405,93.0506,92.9314,93.0414,1810.0
2016-09-14 11:00:00,101.39,101.54,101.39,101.54,2358.0,93.0047,93.1423,93.0047,93.1423,2358.0
2016-09-14 11:05:00,101.62,101.62,101.51,101.54,5885.0,93.2157,93.2157,93.1148,93.1423,5885.0
2016-09-14 11:10:00,101.53,101.54,101.31,101.49,6716.0,93.1332,93.1423,92.9314,93.0965,6716.0
2016-09-14 11:15:00,101.55,101.56,101.48,101.55,5463.0,93.1515,93.1607,93.0873,93.1515,5463.0
2016-09-14 11:20:00,101.57,101.82,101.57,101.81,6369.0,93.1699,93.3992,93.1699,93.39,6369.0
2016-09-14 11:25:00,101.81,101.87,101.75,101.76,5599.0,93.39,93.445,93.335,93.3441,5599.0
2016-09-14 11:30:00,101.79,101.79,101.64,101.64,6082.0,93.3717,93.3717,93.2341,93.2341,6082.0
2016-09-14 11:35:00,101.64,101.78,101.63,101.78,802.0,93.2341,93.3625,93.2249,93.3625,802.0
2016-09-14 11:40:00,101.78,101.91,101.71,101.85,5649.0,93.3625,93.4817,93.2983,93.4267,5649.0
2016-09-14 11:45:00,101.84,101.91,101.78,101.85,4100.0,93.4175,93.4817,93.3625,93.4267,4100.0
2016-09-14 11:50:00,101.86,101.99,101.86,101.93,5100.0,93.4359,93.5551,93.4359,93.5001,5100.0
2016-09-14 11:55:00,101.94,102.04,101.93,102.04,4400.0,93.5093,93.601,93.5001,93.601,4400.0
2016-09-14 12:00:00,102.06,102.06,101.93,102.06,5284.0,93.6193,93.6193,93.5001,93.6193,5284.0
2016-09-14 12:05:00,102.07,102.12,102.0,102.07,3770.0,93.6285,93.6744,93.5643,93.6285,3770.0
2016-09-14 12:10:00,102.09,102.13,102.0,102.09,3910.0,93.6468,93.6835,93.5643,93.6468,3910.0
2016-09-14 12:15:00,102.08,102.15,102.04,102.15,3800.0,93.6377,93.7019,93.601,93.7019,3800.0
2016-09-14 12:20:00,102.17,102.29,102.16,102.16,11899.0,93.7202,93.8303,93.7111,93.7111,11899.0
2016-09-14 12:25:00,102.16,102.28,102.13,102.16,5843.0,93.7111,93.8211,93.6835,93.7111,5843.0
2016-09-14 12:30:00,102.18,102.26,102.17,102.21,6147.0,93.7294,93.8028,93.7202,93.7569,6147.0
2016-09-14 12:35:00,102.16,102.19,102.06,102.06,2900.0,93.7111,93.7386,93.6193,93.6193,2900.0
2016-09-14 12:40:00,102.03,102.12,102.0,102.05,5900.0,93.5918,93.6744,93.5643,93.6102,5900.0
2016-09-14 12:45:00,102.09,102.09,101.97,102.06,2600.0,93.6468,93.6468,93.5368,93.6193,2600.0
2016-09-14 12:50:00,102.05,102.08,101.97,102.0,1500.0,93.6102,93.6377,93.5368,93.5643,1500.0
2016-09-14 12:55:00,101.98,102.08,101.98,102.07,2537.0,93.5459,93.6377,93.5459,93.6285,2537.0
2016-09-14 13:00:00,102.03,102.08,102.02,102.02,2470.0,93.5918,93.6377,93.5826,93.5826,2470.0
2016-09-14 13:05:00,102.02,102.08,102.01,102.04,7744.0,93.5826,93.6377,93.5735,93.601,7744.0
2016-09-14 13:10:00,102.03,102.04,101.94,101.98,3440.0,93.5918,93.601,93.5093,93.5459,3440.0
2016-09-14 13:15:00,101.98,102.03,101.98,102.02,5000.0,93.5459,93.5918,93.5459,93.5826,5000.0
2016-09-14 13:20:00,102.02,102.08,101.97,102.08,4146.0,93.5826,93.6377,93.5368,93.6377,4146.0
2016-09-14 13:25:00,102.07,102.11,102.05,102.08,1100.0,93.6285,93.6652,93.6102,93.6377,1100.0
2016-09-14 13:30:00,102.07,102.24,102.07,102.24,4553.0,93.6285,93.7844,93.6285,93.7844,4553.0
2016-09-14 13:35:00,102.21,102.23,102.1,102.1,7710.0,93.7569,93.7753,93.656,93.656,7710.0
2016-09-14 13:40:00,102.07,102.11,102.04,102.07,1100.0,93.6285,93.6652,93.601,93.6285,1100.0
2016-09-14 13:45:00,102.03,102.04,101.79,101.83,8800.0,93.5918,93.601,93.3717,93.4083,8800.0
2016-09-14 13:50:00,101.83,101.98,101.81,101.98,8700.0,93.4083,93.5459,93.39,93.5459,8700.0
2016-09-14 13:55:00,101.97,101.99,101.9,101.94,1600.0,93.5368,93.5551,93.4726,93.5093,1600.0
2016-09-14 14:00:00,101.95,102.02,101.88,101.88,7400.0,93.5184,93.5826,93.4542,93.4542,7400.0
2016-09-14 14:05:00,101.91,101.91,101.78,101.82,3319.0,93.4817,93.4817,93.3625,93.3992,3319.0
2016-09-14 14:10:00,101.78,101.8,101.7,101.76,2832.0,93.3625,93.3808,93.2891,93.3441,2832.0
2016-09-14 14:15:00,101.81,101.95,101.8,101.9,2568.0,93.39,93.5184,93.3808,93.4726,2568.0
2016-09-14 14:20:00,101.9,101.99,101.85,101.97,3200.0,93.4726,93.5551,93.4267,93.5368,3200.0
2016-09-14 14:25:00,101.97,102.06,101.88,101.93,16634.0,93.5368,93.6193,93.4542,93.5001,16634.0
2016-09-14 14:30:00,101.94,102.0,101.88,101.98,12794.0,93.5093,93.5643,93.4542,93.5459,12794.0
2016-09-14 14:35:00,101.98,101.98,101.89,101.89,700.0,93.5459,93.5459,93.4634,93.4634,700.0
2016-09-14 14:40:00,101.9,102.14,101.9,102.11,4800.0,93.4726,93.6927,93.4726,93.6652,4800.0
2016-09-14 14:45:00,102.03,102.1,102.0,102.04,4063.0,93.5918,93.656,93.5643,93.601,4063.0
2016-09-14 14:50:00,102.08,102.14,101.99,101.99,4380.0,93.6377,93.6927,93.5551,93.5551,4380.0
2016-09-14 14:55:00,101.98,102.15,101.98,102.03,5306.0,93.5459,93.7019,93.5459,93.5918,5306.0
2016-09-14 15:00:00,102.03,102.05,101.98,102.03,2632.0,93.5918,93.6102,93.5459,93.5918,2632.0
2016-09-14 15:05:00,102.04,102.04,101.93,101.96,2110.0,93.601,93.601,93.5001,93.5276,2110.0
2016-09-14 15:10:00,101.97,101.98,101.69,101.88,15879.0,93.5368,93.5459,93.2799,93.4542,15879.0
2016-09-14 15:15:00,101.86,101.86,101.63,101.71,10383.0,93.4359,93.4359,93.2249,93.2983,10383.0
2016-09-14 15:20:00,101.72,101.78,101.61,101.67,8227.0,93.3074,93.3625,93.2065,93.2616,8227.0
2016-09-14 15:25:00,101.67,101.69,101.53,101.55,9600.0,93.2616,93.2799,93.1332,93.1515,9600.0
2016-09-14 15:30:00,101.59,101.86,101.57,101.86,6700.0,93.1882,93.4359,93.1699,93.4359,6700.0
2016-09-14 15:35:00,101.87,101.9,101.73,101.73,8539.0,93.445,93.4726,93.3166,93.3166,8539.0
2016-09-14 15:40:00,101.78,101.96,101.78,101.93,9155.0,93.3625,93.5276,93.3625,93.5001,9155.0
2016-09-14 15:45:00,101.93,102.01,101.9,101.94,7660.0,93.5001,93.5735,93.4726,93.5093,7660.0
2016-09-14 15:50:00,101.95,101.96,101.83,101.93,10102.0,93.5184,93.5276,93.4083,93.5001,10102.0
2016-09-14 15:55:00,101.96,102.02,101.86,101.93,47340.0,93.5276,93.5826,93.4359,93.5001,47340.0
2016-09-15 09:30:00,102.32,102.45,102.3,102.37,42407.0,93.8578,93.9771,93.8395,93.9037,42407.0
2016-09-15 09:35:00,102.34,102.35,102.09,102.2,23330.0,93.8762,93.8853,93.6468,93.7477,23330.0
2016-09-15 09:40:00,102.18,102.49,102.18,102.29,19800.0,93.7294,94.0138,93.7294,93.8303,19800.0
2016-09-15 09:45:00,102.3,102.3,102.17,102.26,40962.0,93.8395,93.8395,93.7202,93.8028,40962.0
2016-09-15 09:50:00,102.27,102.38,102.21,102.23,16936.0,93.812,93.9129,93.7569,93.7753,16936.0
2016-09-15 09:55:00,102.24,102.31,102.11,102.24,46738.0,93.7844,93.8487,93.6652,93.7844,46738.0
2016-09-15 10:00:00,102.22,102.32,102.11,102.26,10682.0,93.7661,93.8578,93.6652,93.8028,10682.0
2016-09-15 10:05:00,102.28,102.43,102.21,102.26,10630.0,93.8211,93.9587,93.7569,93.8028,10630.0
2016-09-15 10:10:00,102.27,102.51,102.26,102.43,20134.0,93.812,94.0321,93.8028,93.9587,20134.0
2016-09-15 10:15:00,102.43,102.67,102.43,102.62,12057.0,93.9587,94.1789,93.9587,94.133,12057.0
2016-09-15 10:20:00,102.62,102.7,102.59,102.59,9769.0,94.133,94.2064,94.1055,94.1055,9769.0
2016-09-15 10:25:00,102.61,102.75,102.61,102.75,8985.0,94.1238,94.2523,94.1238,94.2523,8985.0
2016-09-15 10:30:00,102.75,102.83,102.63,102.67,8650.0,94.2523,94.3256,94.1422,94.1789,8650.0
2016-09-15 10:35:00,102.68,102.77,102.61,102.77,9272.0,94.1881,94.2706,94.1238,94.2706,9272.0
2016-09-15 10:40:00,102.81,102.81,102.58,102.64,4749.0,94.3073,94.3073,94.0963,94.1514,4749.0
2016-09-15 10:45:00,102.65,102.75,102.62,102.75,9647.0,94.1605,94.2523,94.133,94.2523,9647.0
2016-09-15 10:50:00,102.76,102.98,102.75,102.93,11770.0,94.2614,94.4632,94.2523,94.4174,11770.0
2016-09-15 10:55:00,102.95,103.02,102.94,103.01,35098.0,94.4357,94.4999,94.4265,94.4908,35098.0
2016-09-15 11:00:00,103.01,103.02,102.9,102.97,11064.0,94.4908,94.4999,94.3899,94.4541,11064.0
2016-09-15 11:05:00,102.96,103.25,102.94,103.25,5085.0,94.4449,94.7109,94.4265,94.7109,5085.0
2016-09-15 11:10:00,103.2,103.21,103.17,103.21,1190.0,94.665,94.6742,94.6375,94.6742,1190.0
2016-09-15 11:15:00,103.18,103.2,103.09,103.09,2270.0,94.6467,94.665,94.5641,94.5641,2270.0
2016-09-15 11:20:00,103.13,103.21,103.11,103.2,3282.0,94.6008,94.6742,94.5825,94.665,3282.0
2016-09-15 11:25:00,103.22,103.28,103.14,103.15,4251.0,94.6834,94.7384,94.61,94.6192,4251.0
2016-09-15 11:30:00,103.21,103.22,103.11,103.16,8055.0,94.6742,94.6834,94.5825,94.6284,8055.0
2016-09-15 11:35:00,103.15,103.27,103.15,103.27,1200.0,94.6192,94.7293,94.6192,94.7293,1200.0
2016-09-15 11:40:00,103.31,103.31,103.25,103.29,700.0,94.7659,94.7659,94.7109,94.7476,700.0
2016-09-15 11:45:00,103.22,103.25,103.22,103.25,200.0,94.6834,94.7109,94.6834,94.7109,200.0
2016-09-15 11:50:00,103.23,103.35,103.23,103.33,1400.0,94.6926,94.8026,94.6926,94.7843,1400.0
2016-09-15 11:55:00,103.31,103.33,103.23,103.23,1100.0,94.7659,94.7843,94.6926,94.6926,1100.0
2016-09-15 12:00:00,103.23,103.24,103.18,103.23,889.0,94.6926,94.7017,94.6467,94.6926,889.0
2016-09-15 12:05:00,103.2,103.24,103.14,103.2,1701.0,94.665,94.7017,94.61,94.665,1701.0
2016-09-15 12:10:00,103.23,103.25,103.15,103.24,3400.0,94.6926,94.7109,94.6192,94.7017,3400.0
2016-09-15 12:15:00,103.25,103.3,103.17,103.29,2625.0,94.7109,94.7568,94.6375,94.7476,2625.0
2016-09-15 12:20:00,103.3,103.37,103.29,103.34,1400.0,94.7568,94.821,94.7476,94.7935,1400.0
2016-09-15 12:25:00,103.36,103.36,103.29,103.34,2929.0,94.8118,94.8118,94.7476,94.7935,2929.0
2016-09-15 12:30:00,103.33,103.37,103.29,103.29,4420.0,94.7843,94.821,94.7476,94.7476,4420.0
2016-09-15 12:35:00,103.28,103.28,103.18,103.25,2746.0,94.7384,94.7384,94.6467,94.7109,2746.0
2016-09-15 12:40:00,103.24,103.27,103.15,103.19,1700.0,94.7017,94.7293,94.6192,94.6559,1700.0
2016-09-15 12:45:00,103.19,103.22,103.16,103.16,1600.0,94.6559,94.6834,94.6284,94.6284,1600.0
2016-09-15 12:50:00,103.22,103.31,103.2,103.31,2329.0,94.6834,94.7659,94.665,94.7659,2329.0
2016-09-15 12:55:00,103.3,103.34,103.29,103.31,1345.0,94.7568,94.7935,94.7476,94.7659,1345.0
2016-09-15 13:00:00,103.31,103.48,103.31,103.46,3886.0,94.7659,94.9219,94.7659,94.9035,3886.0
2016-09-15 13:05:00,103.47,103.47,103.43,103.43,3544.0,94.9127,94.9127,94.876,94.876,3544.0
2016-09-15 13:10:00,103.45,103.47,103.36,103.36,4327.0,94.8944,94.9127,94.8118,94.8118,4327.0
2016-09-15 13:15:00,103.34,103.45,103.26,103.4,5600.0,94.7935,94.8944,94.7201,94.8485,5600.0
2016-09-15 13:20:00,103.38,103.45,103.38,103.45,2100.0,94.8302,94.8944,94.8302,94.8944,2100.0
2016-09-15 13:25:00,103.41,103.5,103.35,103.38,7089.0,94.8577,94.9402,94.8026,94.8302,7089.0
2016-09-15 13:30:00,103.44,103.55,103.43,103.54,1287.0,94.8852,94.9861,94.876,94.9769,1287.0
2016-09-15 13:35:00,103.56,103.56,103.53,103.56,1733.0,94.9953,94.9953,94.9678,94.9953,1733.0
2016-09-15 13:40:00,103.52,103.77,103.52,103.75,2804.0,94.9586,95.1879,94.9586,95.1696,2804.0
2016-09-15 13:45:00,103.78,103.79,103.72,103.78,76764.0,95.1971,95.2063,95.142,95.1971,76764.0
2016-09-15 13:50:00,103.79,103.82,103.64,103.68,4827.0,95.2063,95.2338,95.0687,95.1053,4827.0
2016-09-15 13:55:00,103.65,103.68,103.63,103.68,2200.0,95.0778,95.1053,95.0595,95.1053,2200.0
2016-09-15 14:00:00,103.71,103.71,103.62,103.62,1000.0,95.1329,95.1329,95.0503,95.0503,1000.0
2016-09-15 14:05:00,103.6,103.66,103.6,103.65,5900.0,95.032,95.087,95.032,95.0778,5900.0
2016-09-15 14:10:00,103.66,103.69,103.61,103.61,3059.0,95.087,95.1145,95.0411,95.0411,3059.0
2016-09-15 14:15:00,103.65,103.79,103.65,103.79,4008.0,95.0778,95.2063,95.0778,95.2063,4008.0
2016-09-15 14:20:00,103.79,103.83,103.74,103.79,2100.0,95.2063,95.2429,95.1604,95.2063,2100.0
2016-09-15 14:25:00,103.8,103.8,103.67,103.67,2090.0,95.2154,95.2154,95.0962,95.0962,2090.0
2016-09-15 14:30:00,103.66,103.82,103.66,103.74,5200.0,95.087,95.2338,95.087,95.1604,5200.0
2016-09-15 14:35:00,103.69,103.69,103.64,103.66,1800.0,95.1145,95.1145,95.0687,95.087,1800.0
2016-09-15 14:40:00,103.68,103.74,103.65,103.66,6300.0,95.1053,95.1604,95.0778,95.087,6300.0
2016-09-15 14:45:00,103.65,103.76,103.64,103.65,33500.0,95.0778,95.1787,95.0687,95.0778,33500.0
2016-09-15 14:50:00,103.63,103.75,103.6,103.75,4575.0,95.0595,95.1696,95.032,95.1696,4575.0
2016-09-15 14:55:00,103.72,103.85,103.69,103.79,2623.0,95.142,95.2613,95.1145,95.2063,2623.0
2016-09-15 15:00:00,103.75,103.82,103.75,103.82,3341.0,95.1696,95.2338,95.1696,95.2338,3341.0
2016-09-15 15:05:00,103.82,103.82,103.72,103.75,1400.0,95.2338,95.2338,95.142,95.1696,1400.0
2016-09-15 15:10:00,103.78,103.83,103.76,103.79,2941.0,95.1971,95.2429,95.1787,95.2063,2941.0
2016-09-15 15:15:00,103.79,103.79,103.58,103.61,2041.0,95.2063,95.2063,95.0136,95.0411,2041.0
2016-09-15 15:20:00,103.61,103.72,103.55,103.57,16034.0,95.0411,95.142,94.9861,95.0044,16034.0
2016-09-15 15:25:00,103.55,103.55,103.39,103.39,4763.0,94.9861,94.9861,94.8393,94.8393,4763.0
2016-09-15 15:30:00,103.41,103.5,103.34,103.49,6679.0,94.8577,94.9402,94.7935,94.9311,6679.0
2016-09-15 15:35:00,103.48,103.61,103.48,103.59,2912.0,94.9219,95.0411,94.9219,95.0228,2912.0
2016-09-15 15:40:00,103.6,103.65,103.57,103.63,2500.0,95.032,95.0778,95.0044,95.0595,2500.0
2016-09-15 15:45:00,103.67,103.69,103.55,103.6,4418.0,95.0962,95.1145,94.9861,95.032,4418.0
2016-09-15 15:50:00,103.63,103.69,103.53,103.53,10624.0,95.0595,95.1145,94.9678,94.9678,10624.0
2016-09-15 15:55:00,103.53,103.67,103.5,103.65,32457.0,94.9678,95.0962,94.9402,95.0778,32457.0
2016-09-16 09:30:00,101.98,102.49,101.98,102.11,54879.0,93.5459,94.0138,93.5459,93.6652,54879.0
2016-09-16 09:35:00,102.05,102.14,101.88,101.95,35721.0,93.6102,93.6927,93.4542,93.5184,35721.0
2016-09-16 09:40:00,101.9,101.99,101.67,101.81,49638.0,93.4726,93.5551,93.2616,93.39,49638.0
2016-09-16 09:45:00,101.79,101.88,101.74,101.84,21996.0,93.3717,93.4542,93.3258,93.4175,21996.0
2016-09-16 09:50:00,101.83,101.87,101.46,101.51,13706.0,93.4083,93.445,93.0689,93.1148,13706.0
2016-09-16 09:55:00,101.51,101.7,101.48,101.69,8268.0,93.1148,93.2891,93.0873,93.2799,8268.0
2016-09-16 10:00:00,101.67,101.76,101.58,101.58,9693.0,93.2616,93.3441,93.179,93.179,9693.0
2016-09-16 10:05:00,101.58,101.58,101.37,101.51,6998.0,93.179,93.179,92.9864,93.1148,6998.0
2016-09-16 10:10:00,101.55,101.7,101.51,101.67,6271.0,93.1515,93.2891,93.1148,93.2616,6271.0
2016-09-16 10:15:00,101.71,101.84,101.59,101.81,3681.0,93.2983,93.4175,93.1882,93.39,3681.0
2016-09-16 10:20:00,101.78,101.83,101.73,101.79,4003.0,93.3625,93.4083,93.3166,93.3717,4003.0
2016-09-16 10:25:00,101.66,101.71,101.56,101.63,2216.0,93.2524,93.2983,93.1607,93.2249,2216.0
2016-09-16 10:30:00,101.66,101.72,101.6,101.62,9059.0,93.2524,93.3074,93.1974,93.2157,9059.0
2016-09-16 10:35:00,101.59,101.6,101.49,101.6,12670.0,93.1882,93.1974,93.0965,93.1974,12670.0
2016-09-16 10:40:00,101.61,101.76,101.57,101.68,6391.0,93.2065,93.3441,93.1699,93.2708,6391.0
2016-09-16 10:45:00,101.7,101.87,101.65,101.84,4648.0,93.2891,93.445,93.2432,93.4175,4648.0
2016-09-16 10:50:00,101.87,101.87,101.7,101.72,3744.0,93.445,93.445,93.2891,93.3074,3744.0
2016-09-16 10:55:00,101.73,101.76,101.56,101.56,2800.0,93.3166,93.3441,93.1607,93.1607,2800.0
2016-09-16 11:00:00,101.57,101.61,101.48,101.48,3584.0,93.1699,93.2065,93.0873,93.0873,3584.0
2016-09-16 11:05:00,101.47,101.48,101.4,101.47,12941.0,93.0781,93.0873,93.0139,93.0781,12941.0
2016-09-16 11:10:00,101.47,101.7,101.41,101.69,11368.0,93.0781,93.2891,93.0231,93.2799,11368.0
2016-09-16 11:15:00,101.66,101.66,101.51,101.55,2530.0,93.2524,93.2524,93.1148,93.1515,2530.0
2016-09-16 11:20:00,101.64,101.73,101.63,101.71,1300.0,93.2341,93.3166,93.2249,93.2983,1300.0
2016-09-16 11:25:00,101.73,101.75,101.6,101.71,4484.0,93.3166,93.335,93.1974,93.2983,4484.0
2016-09-16 11:30:00,101.69,101.72,101.61,101.62,2900.0,93.2799,93.3074,93.2065,93.2157,2900.0
2016-09-16 11:35:00,101.64,102.0,101.62,102.0,4582.0,93.2341,93.5643,93.2157,93.5643,4582.0
2016-09-16 11:40:00,101.98,101.98,101.97,101.97,300.0,93.5459,93.5459,93.5368,93.5368,300.0
2016-09-16 11:45:00,102.01,102.13,102.01,102.11,1200.0,93.5735,93.6835,93.5735,93.6652,1200.0
2016-09-16 11:50:00,102.08,102.08,102.08,102.08,200.0,93.6377,93.6377,93.6377,93.6377,200.0
2016-09-16 11:55:00,102.09,102.23,102.08,102.21,15033.0,93.6468,93.7753,93.6377,93.7569,15033.0
2016-09-16 12:00:00,102.23,102.36,102.22,102.31,11151.0,93.7753,93.8945,93.7661,93.8487,11151.0
2016-09-16 12:05:00,102.34,102.41,102.3,102.41,2660.0,93.8762,93.9404,93.8395,93.9404,2660.0
2016-09-16 12:10:00,102.43,102.47,102.35,102.35,8893.0,93.9587,93.9954,93.8853,93.8853,8893.0
2016-09-16 12:15:00,102.33,102.41,102.29,102.34,7311.0,93.867,93.9404,93.8303,93.8762,7311.0
2016-09-16 12:20:00,102.31,102.37,102.28,102.37,2834.0,93.8487,93.9037,93.8211,93.9037,2834.0
2016-09-16 12:25:00,102.34,102.36,102.33,102.36,2797.0,93.8762,93.8945,93.867,93.8945,2797.0
2016-09-16 12:30:00,102.32,102.35,102.24,102.3,8173.0,93.8578,93.8853,93.7844,93.8395,8173.0
2016-09-16 12:35:00,102.3,102.32,102.24,102.28,16107.0,93.8395,93.8578,93.7844,93.8211,16107.0
2016-09-16 12:40:00,102.27,102.28,102.17,102.24,8271.0,93.812,93.8211,93.7202,93.7844,8271.0
2016-09-16 12:45:00,102.27,102.29,102.21,102.24,1300.0,93.812,93.8303,93.7569,93.7844,1300.0
2016-09-16 12:50:00,102.17,102.21,102.14,102.21,400.0,93.7202,93.7569,93.6927,93.7569,400.0
2016-09-16 12:55:00,102.24,102.25,102.22,102.25,800.0,93.7844,93.7936,93.7661,93.7936,800.0
2016-09-16 13:00:00,102.2,102.22,102.17,102.21,2500.0,93.7477,93.7661,93.7202,93.7569,2500.0
2016-09-16 13:05:00,102.21,102.23,102.14,102.23,5050.0,93.7569,93.7753,93.6927,93.7753,5050.0
2016-09-16 13:10:00,102.25,102.36,102.25,102.28,4295.0,93.7936,93.8945,93.7936,93.8211,4295.0
2016-09-16 13:15:00,102.26,102.31,102.22,102.24,2700.0,93.8028,93.8487,93.7661,93.7844,2700.0
2016-09-16 13:20:00,102.22,102.24,102.21,102.24,400.0,93.7661,93.7844,93.7569,93.7844,400.0
2016-09-16 13:25:00,102.24,102.25,102.17,102.19,1600.0,93.7844,93.7936,93.7202,93.7386,1600.0
2016-09-16 13:30:00,102.18,102.3,102.12,102.12,17038.0,93.7294,93.8395,93.6744,93.6744,17038.0
2016-09-16 13:35:00,102.13,102.15,102.05,102.13,3400.0,93.6835,93.7019,93.6102,93.6835,3400.0
2016-09-16 13:40:00,102.15,102.21,102.11,102.19,13950.0,93.7019,93.7569,93.6652,93.7386,13950.0
2016-09-16 13:45:00,102.19,102.25,102.14,102.24,17900.0,93.7386,93.7936,93.6927,93.7844,17900.0
2016-09-16 13:50:00,102.23,102.23,102.14,102.15,6692.0,93.7753,93.7753,93.6927,93.7019,6692.0
2016-09-16 13:55:00,102.21,102.21,102.12,102.21,1100.0,93.7569,93.7569,93.6744,93.7569,1100.0
2016-09-16 14:00:00,102.21,102.21,102.1,102.1,300.0,93.7569,93.7569,93.656,93.656,300.0
2016-09-16 14:05:00,102.15,102.23,102.15,102.17,1646.0,93.7019,93.7753,93.7019,93.7202,1646.0
2016-09-16 14:10:00,102.16,102.2,102.11,102.19,6654.0,93.7111,93.7477,93.6652,93.7386,6654.0
2016-09-16 14:15:00,102.17,102.2,102.15,102.15,4600.0,93.7202,93.7477,93.7019,93.7019,4600.0
2016-09-16 14:20:00,102.19,102.25,102.19,102.25,3200.0,93.7386,93.7936,93.7386,93.7936,3200.0
2016-09-16 14:25:00,102.23,102.25,102.22,102.23,4299.0,93.7753,93.7936,93.7661,93.7753,4299.0
2016-09-16 14:30:00,102.28,102.28,102.23,102.28,1300.0,93.8211,93.8211,93.7753,93.8211,1300.0
2016-09-16 14:35:00,102.3,102.3,102.27,102.29,1300.0,93.8395,93.8395,93.812,93.8303,1300.0
2016-09-16 14:40:00,102.27,102.33,102.27,102.33,500.0,93.812,93.867,93.812,93.867,500.0
2016-09-16 14:45:00,102.33,102.34,102.32,102.34,810.0,93.867,93.8762,93.8578,93.8762,810.0
2016-09-16 14:50:00,102.34,102.35,102.27,102.29,1700.0,93.8762,93.8853,93.812,93.8303,1700.0
2016-09-16 14:55:00,102.31,102.31,102.25,102.25,4336.0,93.8487,93.8487,93.7936,93.7936,4336.0
2016-09-16 15:00:00,102.24,102.3,102.24,102.3,4156.0,93.7844,93.8395,93.7844,93.8395,4156.0
2016-09-16 15:05:00,102.34,102.34,102.27,102.29,850.0,93.8762,93.8762,93.812,93.8303,850.0
2016-09-16 15:10:00,102.22,102.29,102.21,102.29,5900.0,93.7661,93.8303,93.7569,93.8303,5900.0
2016-09-16 15:15:00,102.27,102.37,102.24,102.35,8200.0,93.812,93.9037,93.7844,93.8853,8200.0
2016-09-16 15:20:00,102.33,102.36,102.29,102.34,2600.0,93.867,93.8945,93.8303,93.8762,2600.0
2016-09-16 15:25:00,102.32,102.34,102.25,102.25,2900.0,93.8578,93.8762,93.7936,93.7936,2900.0
2016-09-16 15:30:00,102.27,102.36,102.27,102.33,10298.0,93.812,93.8945,93.812,93.867,10298.0
2016-09-16 15:35:00,102.3,102.33,102.27,102.27,11828.0,93.8395,93.867,93.812,93.812,11828.0
2016-09-16 15:40:00,102.29,102.29,102.22,102.23,9005.0,93.8303,93.8303,93.7661,93.7753,9005.0
2016-09-16 15:45:00,102.23,102.26,102.19,102.25,7083.0,93.7753,93.8028,93.7386,93.7936,7083.0
2016-09-16 15:50:00,102.27,102.33,102.19,102.19,13153.0,93.812,93.867,93.7386,93.7386,13153.0
2016-09-16 15:55:00,102.19,102.3,102.16,102.19,22334.0,93.7386,93.8395,93.7111,93.7386,22334.0
2016-09-19 09:30:00,103.22,103.4,103.2,103.38,19139.0,94.6834,94.8485,94.665,94.8302,19139.0
2016-09-19 09:35:00,103.35,103.44,103.35,103.39,13926.0,94.8026,94.8852,94.8026,94.8393,13926.0
2016-09-19 09:40:00,103.41,103.52,103.38,103.45,11076.0,94.8577,94.9586,94.8302,94.8944,11076.0
2016-09-19 09:45:00,103.46,103.68,103.45,103.65,58551.0,94.9035,95.1053,94.8944,95.0778,58551.0
2016-09-19 09:50:00,103.66,103.72,103.63,103.64,5400.0,95.087,95.142,95.0595,95.0687,5400.0
2016-09-19 09:55:00,103.63,103.78,103.63,103.68,9686.0,95.0595,95.1971,95.0595,95.1053,9686.0
2016-09-19 10:00:00,103.68,103.7,103.6,103.65,9289.0,95.1053,95.1237,95.032,95.0778,9289.0
2016-09-19 10:05:00,103.68,103.76,103.67,103.71,2399.0,95.1053,95.1787,95.0962,95.1329,2399.0
2016-09-19 10:10:00,103.73,103.76,103.65,103.66,1400.0,95.1512,95.1787,95.0778,95.087,1400.0
2016-09-19 10:15:00,103.66,103.79,103.64,103.78,2422.0,95.087,95.2063,95.0687,95.1971,2422.0
2016-09-19 10:20:00,103.8,103.86,103.72,103.79,6584.0,95.2154,95.2705,95.142,95.2063,6584.0
2016-09-19 10:25:00,103.79,103.81,103.71,103.71,1900.0,95.2063,95.2246,95.1329,95.1329,1900.0
2016-09-19 10:30:00,103.77,103.79,103.76,103.79,2426.0,95.1879,95.2063,95.1787,95.2063,2426.0
2016-09-19 10:35:00,103.77,103.77,103.62,103.67,4546.0,95.1879,95.1879,95.0503,95.0962,4546.0
2016-09-19 10:40:00,103.63,103.7,103.58,103.68,4415.0,95.0595,95.1237,95.0136,95.1053,4415.0
2016-09-19 10:45:00,103.68,103.72,103.62,103.67,1976.0,95.1053,95.142,95.0503,95.0962,1976.0
2016-09-19 10:50:00,103.68,103.68,103.65,103.66,1411.0,95.1053,95.1053,95.0778,95.087,1411.0
2016-09-19 10:55:00,103.63,103.63,103.5,103.62,5080.0,95.0595,95.0595,94.9402,95.0503,5080.0
2016-09-19 11:00:00,103.6,103.63,103.59,103.63,1400.0,95.032,95.0595,95.0228,95.0595,1400.0
2016-09-19 11:05:00,103.65,103.7,103.61,103.7,3900.0,95.0778,95.1237,95.0411,95.1237,3900.0
2016-09-19 11:10:00,103.68,103.7,103.63,103.63,4653.0,95.1053,95.1237,95.0595,95.0595,4653.0
2016-09-19 11:15:00,103.65,103.75,103.65,103.75,1810.0,95.0778,95.1696,95.0778,95.1696,1810.0
2016-09-19 11:20:00,103.77,103.77,103.59,103.63,1170.0,95.1879,95.1879,95.0228,95.0595,1170.0
2016-09-19 11:25:00,103.59,103.64,103.53,103.57,900.0,95.0228,95.0687,94.9678,95.0044,900.0
2016-09-19 11:30:00,103.62,103.67,103.58,103.62,13889.0,95.0503,95.0962,95.0136,95.0503,13889.0
2016-09-19 11:35:00,103.66,103.82,103.65,103.82,1515.0,95.087,95.2338,95.0778,95.2338,1515.0
2016-09-19 11:40:00,103.83,103.87,103.79,103.85,5782.0,95.2429,95.2796,95.2063,95.2613,5782.0
2016-09-19 11:45:00,103.83,103.96,103.83,103.94,9257.0,95.2429,95.3622,95.2429,95.3438,9257.0
2016-09-19 11:50:00,103.95,104.07,103.94,104.07,5430.0,95.353,95.4631,95.3438,95.4631,5430.0
2016-09-19 11:55:00,104.09,104.09,103.98,104.05,3800.0,95.4814,95.4814,95.3805,95.4447,3800.0
2016-09-19 12:00:00,104.05,104.13,104.02,104.12,5540.0,95.4447,95.5181,95.4172,95.509,5540.0
2016-09-19 12:05:00,104.14,104.18,104.11,104.15,3590.0,95.5273,95.564,95.4998,95.5365,3590.0
2016-09-19 12:10:00,104.06,104.06,103.86,103.86,900.0,95.4539,95.4539,95.2705,95.2705,900.0
2016-09-19 12:15:00,103.81,103.81,103.69,103.7,1200.0,95.2246,95.2246,95.1145,95.1237,1200.0
2016-09-19 12:20:00,103.72,103.72,103.65,103.65,400.0,95.142,95.142,95.0778,95.0778,400.0
2016-09-19 12:25:00,103.62,103.63,103.62,103.63,200.0,95.0503,95.0595,95.0503,95.0595,200.0
2016-09-19 12:30:00,103.62,103.62,103.6,103.6,819.0,95.0503,95.0503,95.032,95.032,819.0
2016-09-19 12:35:00,103.55,103.59,103.55,103.58,1000.0,94.9861,95.0228,94.9861,95.0136,1000.0
2016-09-19 12:40:00,103.56,103.59,103.55,103.58,1600.0,94.9953,95.0228,94.9861,95.0136,1600.0
2016-09-19 12:45:00,103.62,103.68,103.6,103.65,3100.0,95.0503,95.1053,95.032,95.0778,3100.0
2016-09-19 12:50:00,103.65,103.65,103.65,103.65,200.0,95.0778,95.0778,95.0778,95.0778,200.0
2016-09-19 12:55:00,103.68,103.68,103.58,103.59,800.0,95.1053,95.1053,95.0136,95.0228,800.0
2016-09-19 13:00:00,103.55,103.55,103.54,103.54,800.0,94.9861,94.9861,94.9769,94.9769,800.0
2016-09-19 13:05:00,103.56,103.63,103.56,103.62,700.0,94.9953,95.0595,94.9953,95.0503,700.0
2016-09-19 13:10:00,103.6,103.61,103.6,103.61,400.0,95.032,95.0411,95.032,95.0411,400.0
2016-09-19 13:15:00,103.61,103.61,103.54,103.54,400.0,95.0411,95.0411,94.9769,94.9769,400.0
2016-09-19 13:20:00,103.56,103.56,103.47,103.51,1906.0,94.9953,94.9953,94.9127,94.9494,1906.0
2016-09-19 13:25:00,103.5,103.5,103.46,103.5,2600.0,94.9402,94.9402,94.9035,94.9402,2600.0
2016-09-19 13:30:00,103.38,103.38,103.31,103.31,1000.0,94.8302,94.8302,94.7659,94.7659,1000.0
2016-09-19 13:35:00,103.21,103.26,103.21,103.21,1200.0,94.6742,94.7201,94.6742,94.6742,1200.0
2016-09-19 13:40:00,103.2,103.28,103.2,103.26,7900.0,94.665,94.7384,94.665,94.7201,7900.0
2016-09-19 13:45:00,103.25,103.37,103.21,103.36,5800.0,94.7109,94.821,94.6742,94.8118,5800.0
2016-09-19 13:50:00,103.34,103.38,103.28,103.38,3980.0,94.7935,94.8302,94.7384,94.8302,3980.0
2016-09-19 13:55:00,103.38,103.4,103.35,103.4,1891.0,94.8302,94.8485,94.8026,94.8485,1891.0
2016-09-19 14:00:00,103.4,103.45,103.4,103.45,1830.0,94.8485,94.8944,94.8485,94.8944,1830.0
2016-09-19 14:05:00,103.48,103.53,103.45,103.53,1200.0,94.9219,94.9678,94.8944,94.9678,1200.0
2016-09-19 14:10:00,103.51,103.58,103.48,103.57,1700.0,94.9494,95.0136,94.9219,95.0044,1700.0
2016-09-19 14:15:00,103.58,103.58,103.55,103.55,400.0,95.0136,95.0136,94.9861,94.9861,400.0
2016-09-19 14:20:00,103.58,103.62,103.57,103.62,200.0,95.0136,95.0503,95.0044,95.0503,200.0
2016-09-19 14:25:00,103.59,103.61,103.57,103.59,800.0,95.0228,95.0411,95.0044,95.0228,800.0
2016-09-19 14:30:00,103.59,103.63,103.55,103.57,2132.0,95.0228,95.0595,94.9861,95.0044,2132.0
2016-09-19 14:35:00,103.56,103.59,103.56,103.59,800.0,94.9953,95.0228,94.9953,95.0228,800.0
2016-09-19 14:40:00,103.59,103.62,103.55,103.56,1600.0,95.0228,95.0503,94.9861,94.9953,1600.0
2016-09-19 14:45:00,103.56,103.62,103.56,103.62,800.0,94.9953,95.0503,94.9953,95.0503,800.0
2016-09-19 14:50:00,103.62,103.64,103.62,103.62,900.0,95.0503,95.0687,95.0503,95.0503,900.0
2016-09-19 14:55:00,103.6,103.65,103.58,103.64,900.0,95.032,95.0778,95.0136,95.0687,900.0
2016-09-19 15:00:00,103.63,103.63,103.6,103.61,1500.0,95.0595,95.0595,95.032,95.0411,1500.0
2016-09-19 15:05:00,103.57,103.59,103.54,103.56,800.0,95.0044,95.0228,94.9769,94.9953,800.0
2016-09-19 15:10:00,103.52,103.61,103.52,103.53,2990.0,94.9586,95.0411,94.9586,94.9678,2990.0
2016-09-19 15:15:00,103.52,103.54,103.45,103.52,2300.0,94.9586,94.9769,94.8944,94.9586,2300.0
2016-09-19 15:20:00,103.51,103.55,103.47,103.55,4369.0,94.9494,94.9861,94.9127,94.9861,4369.0
2016-09-19 15:25:00,103.55,103.57,103.48,103.5,1100.0,94.9861,95.0044,94.9219,94.9402,1100.0
2016-09-19 15:30:00,103.43,103.49,103.41,103.44,4881.0,94.876,94.9311,94.8577,94.8852,4881.0
2016-09-19 15:35:00,103.44,103.54,103.44,103.51,5749.0,94.8852,94.9769,94.8852,94.9494,5749.0
2016-09-19 15:40:00,103.49,103.53,103.45,103.53,5400.0,94.9311,94.9678,94.8944,94.9678,5400.0
2016-09-19 15:45:00,103.54,103.54,103.45,103.49,6750.0,94.9769,94.9769,94.8944,94.9311,6750.0
2016-09-19 15:50:00,103.47,103.49,103.37,103.39,4159.0,94.9127,94.9311,94.821,94.8393,4159.0
2016-09-19 15:55:00,103.41,103.42,103.3,103.37,12108.0,94.8577,94.8669,94.7568,94.821,12108.0
2016-09-20 09:30:00,104.7,104.71,104.46,104.48,21807.0,96.041,96.0502,95.8208,95.8392,21807.0
2016-09-20 09:35:00,104.48,104.54,104.37,104.44,6515.0,95.8392,95.8942,95.7383,95.8025,6515.0
2016-09-20 09:40:00,104.42,104.49,104.32,104.41,8048.0,95.7841,95.8484,95.6924,95.775,8048.0
2016-09-20 09:45:00,104.42,104.44,104.34,104.44,7350.0,95.7841,95.8025,95.7108,95.8025,7350.0
2016-09-20 09:50:00,104.41,104.57,104.41,104.5,7483.0,95.775,95.9217,95.775,95.8575,7483.0
2016-09-20 09:55:00,104.5,104.53,104.41,104.53,2908.0,95.8575,95.8851,95.775,95.8851,2908.0
2016-09-20 10:00:00,104.58,104.63,104.5,104.63,9009.0,95.9309,95.9768,95.8575,95.9768,9009.0
2016-09-20 10:05:00,104.63,104.76,104.57,104.76,11217.0,95.9768,96.096,95.9217,96.096,11217.0
2016-09-20 10:10:00,104.75,104.81,104.69,104.73,8493.0,96.0869,96.1419,96.0318,96.0685,8493.0
2016-09-20 10:15:00,104.73,104.93,104.72,104.87,12718.0,96.0685,96.252,96.0593,96.1969,12718.0
2016-09-20 10:20:00,104.86,104.96,104.84,104.95,12487.0,96.1878,96.2795,96.1694,96.2703,12487.0
2016-09-20 10:25:00,104.95,104.96,104.84,104.84,10134.0,96.2703,96.2795,96.1694,96.1694,10134.0
2016-09-20 10:30:00,104.84,104.88,104.76,104.76,6686.0,96.1694,96.2061,96.096,96.096,6686.0
2016-09-20 10:35:00,104.71,104.87,104.71,104.81,9269.0,96.0502,96.1969,96.0502,96.1419,9269.0
2016-09-20 10:40:00,104.79,104.82,104.75,104.81,4000.0,96.1235,96.1511,96.0869,96.1419,4000.0
2016-09-20 10:45:00,104.82,104.91,104.81,104.87,7652.0,96.1511,96.2336,96.1419,96.1969,7652.0
2016-09-20 10:50:00,104.9,104.9,104.8,104.8,6369.0,96.2245,96.2245,96.1327,96.1327,6369.0
2016-09-20 10:55:00,104.8,104.9,104.8,104.81,10579.0,96.1327,96.2245,96.1327,96.1419,10579.0
2016-09-20 11:00:00,104.8,104.86,104.79,104.86,9052.0,96.1327,96.1878,96.1235,96.1878,9052.0
2016-09-20 11:05:00,104.88,104.9,104.86,104.9,3169.0,96.2061,96.2245,96.1878,96.2245,3169.0
2016-09-20 11:10:00,104.92,104.92,104.85,104.92,2849.0,96.2428,96.2428,96.1786,96.2428,2849.0
2016-09-20 11:15:00,104.88,104.9,104.83,104.9,6797.0,96.2061,96.2245,96.1602,96.2245,6797.0
2016-09-20 11:20:00,104.89,104.9,104.88,104.88,2898.0,96.2153,96.2245,96.2061,96.2061,2898.0
2016-09-20 11:25:00,104.87,104.91,104.76,104.85,32924.0,96.1969,96.2336,96.096,96.1786,32924.0
2016-09-20 11:30:00,104.84,104.93,104.8,104.85,14317.0,96.1694,96.252,96.1327,96.1786,14317.0
2016-09-20 11:35:00,104.81,104.81,104.75,104.76,7552.0,96.1419,96.1419,96.0869,96.096,7552.0
2016-09-20 11:40:00,104.76,104.84,104.76,104.79,2102.0,96.096,96.1694,96.096,96.1235,2102.0
2016-09-20 11:45:00,104.79,104.79,104.77,104.78,600.0,96.1235,96.1235,96.1052,96.1144,600.0
2016-09-20 11:50:00,104.89,104.89,104.88,104.88,800.0,96.2153,96.2153,96.2061,96.2061,800.0
2016-09-20 11:55:00,104.87,104.89,104.79,104.79,2800.0,96.1969,96.2153,96.1235,96.1235,2800.0
2016-09-20 12:00:00,104.8,104.84,104.78,104.83,3431.0,96.1327,96.1694,96.1144,96.1602,3431.0
2016-09-20 12:05:00,104.85,104.87,104.83,104.87,1700.0,96.1786,96.1969,96.1602,96.1969,1700.0
2016-09-20 12:10:00,104.88,105.0,104.88,104.92,3300.0,96.2061,96.3162,96.2061,96.2428,3300.0
2016-09-20 12:15:00,104.88,104.97,104.88,104.91,1900.0,96.2061,96.2887,96.2061,96.2336,1900.0
2016-09-20 12:20:00,104.91,104.91,104.87,104.87,4100.0,96.2336,96.2336,96.1969,96.1969,4100.0
2016-09-20 12:25:00,104.88,104.93,104.88,104.91,4624.0,96.2061,96.252,96.2061,96.2336,4624.0
2016-09-20 12:30:00,104.9,104.91,104.8,104.8,800.0,96.2245,96.2336,96.1327,96.1327,800.0
2016-09-20 12:35:00,104.8,104.87,104.8,104.87,2500.0,96.1327,96.1969,96.1327,96.1969,2500.0
2016-09-20 12:40:00,104.89,104.89,104.83,104.84,5150.0,96.2153,96.2153,96.1602,96.1694,5150.0
2016-09-20 12:45:00,104.84,104.84,104.76,104.76,5801.0,96.1694,96.1694,96.096,96.096,5801.0
2016-09-20 12:50:00,104.76,104.86,104.76,104.83,960.0,96.096,96.1878,96.096,96.1602,960.0
2016-09-20 12:55:00,104.78,104.8,104.75,104.77,3600.0,96.1144,96.1327,96.0869,96.1052,3600.0
2016-09-20 13:00:00,104.77,104.8,104.75,104.79,7778.0,96.1052,96.1327,96.0869,96.1235,7778.0
2016-09-20 13:05:00,104.8,104.83,104.8,104.83,800.0,96.1327,96.1602,96.1327,96.1602,800.0
2016-09-20 13:10:00,104.8,104.83,104.8,104.81,2600.0,96.1327,96.1602,96.1327,96.1419,2600.0
2016-09-20 13:15:00,104.81,104.83,104.81,104.83,400.0,96.1419,96.1602,96.1419,96.1602,400.0
2016-09-20 13:20:00,104.81,104.83,104.8,104.82,1401.0,96.1419,96.1602,96.1327,96.1511,1401.0
2016-09-20 13:25:00,104.82,104.87,104.79,104.85,2463.0,96.1511,96.1969,96.1235,96.1786,2463.0
2016-09-20 13:30:00,104.84,104.94,104.84,104.93,11764.0,96.1694,96.2611,96.1694,96.252,11764.0
2016-09-20 13:35:00,104.91,104.95,104.86,104.95,6100.0,96.2336,96.2703,96.1878,96.2703,6100.0
2016-09-20 13:40:00,104.93,104.93,104.88,104.88,600.0,96.252,96.252,96.2061,96.2061,600.0
2016-09-20 13:45:00,104.86,104.92,104.86,104.92,1300.0,96.1878,96.2428,96.1878,96.2428,1300.0
2016-09-20 13:50:00,104.92,104.99,104.92,104.99,2300.0,96.2428,96.307,96.2428,96.307,2300.0
2016-09-20 13:55:00,105.01,105.03,105.01,105.02,4400.0,96.3254,96.3437,96.3254,96.3345,4400.0
2016-09-20 14:00:00,105.01,105.03,104.99,105.01,4200.0,96.3254,96.3437,96.307,96.3254,4200.0
2016-09-20 14:05:00,105.07,105.14,105.07,105.08,2500.0,96.3804,96.4446,96.3804,96.3896,2500.0
2016-09-20 14:10:00,105.09,105.1,105.07,105.07,1200.0,96.3987,96.4079,96.3804,96.3804,1200.0
2016-09-20 14:15:00,105.06,105.06,105.02,105.04,1250.0,96.3712,96.3712,96.3345,96.3529,1250.0
2016-09-20 14:20:00,105.05,105.12,105.05,105.12,8758.0,96.362,96.4263,96.362,96.4263,8758.0
2016-09-20 14:25:00,105.1,105.13,105.1,105.13,3300.0,96.4079,96.4354,96.4079,96.4354,3300.0
2016-09-20 14:30:00,105.12,105.16,105.1,105.12,3802.0,96.4263,96.4629,96.4079,96.4263,3802.0
2016-09-20 14:35:00,105.11,105.11,105.06,105.1,5000.0,96.4171,96.4171,96.3712,96.4079,5000.0
2016-09-20 14:40:00,105.1,105.13,105.09,105.13,10675.0,96.4079,96.4354,96.3987,96.4354,10675.0
2016-09-20 14:45:00,105.12,105.17,105.1,105.16,2497.0,96.4263,96.4721,96.4079,96.4629,2497.0
2016-09-20 14:50:00,105.15,105.24,105.15,105.22,20221.0,96.4538,96.5363,96.4538,96.518,20221.0
2016-09-20 14:55:00,105.21,105.24,105.19,105.19,18500.0,96.5088,96.5363,96.4905,96.4905,18500.0
2016-09-20 15:00:00,105.19,105.22,105.14,105.17,5044.0,96.4905,96.518,96.4446,96.4721,5044.0
2016-09-20 15:05:00,105.16,105.17,105.11,105.12,12611.0,96.4629,96.4721,96.4171,96.4263,12611.0
2016-09-20 15:10:00,105.12,105.23,105.08,105.23,13155.0,96.4263,96.5272,96.3896,96.5272,13155.0
2016-09-20 15:15:00,105.24,105.25,105.19,105.21,12100.0,96.5363,96.5455,96.4905,96.5088,12100.0
2016-09-20 15:20:00,105.2,105.24,105.17,105.17,3900.0,96.4996,96.5363,96.4721,96.4721,3900.0
2016-09-20 15:25:00,105.2,105.28,105.19,105.28,8883.0,96.4996,96.573,96.4905,96.573,8883.0
2016-09-20 15:30:00,105.23,105.23,105.13,105.13,3259.0,96.5272,96.5272,96.4354,96.4354,3259.0
2016-09-20 15:35:00,105.15,105.19,105.13,105.13,8100.0,96.4538,96.4905,96.4354,96.4354,8100.0
2016-09-20 15:40:00,105.12,105.12,104.97,104.99,14647.0,96.4263,96.4263,96.2887,96.307,14647.0
2016-09-20 15:45:00,104.98,105.03,104.98,105.03,7305.0,96.2978,96.3437,96.2978,96.3437,7305.0
2016-09-20 15:50:00,105.03,105.12,105.02,105.11,10800.0,96.3437,96.4263,96.3345,96.4171,10800.0
2016-09-20 15:55:00,105.11,105.12,104.87,104.89,23738.0,96.4171,96.4263,96.1969,96.2153,23738.0
2016-09-21 09:30:00,105.69,105.79,105.65,105.69,14188.0,96.9491,97.0408,96.9124,96.9491,14188.0
2016-09-21 09:35:00,105.59,105.66,105.45,105.51,14536.0,96.8574,96.9216,96.729,96.784,14536.0
2016-09-21 09:40:00,105.56,105.62,105.47,105.5,5347.0,96.8299,96.8849,96.7473,96.7748,5347.0
2016-09-21 09:45:00,105.52,105.69,105.52,105.69,18393.0,96.7932,96.9491,96.7932,96.9491,18393.0
2016-09-21 09:50:00,105.7,105.74,105.67,105.69,14964.0,96.9583,96.995,96.9308,96.9491,14964.0
2016-09-21 09:55:00,105.7,105.77,105.67,105.77,5983.0,96.9583,97.0225,96.9308,97.0225,5983.0
2016-09-21 10:00:00,105.75,105.78,105.67,105.71,13431.0,97.0042,97.0317,96.9308,96.9675,13431.0
2016-09-21 10:05:00,105.7,105.76,105.67,105.69,8906.0,96.9583,97.0133,96.9308,96.9491,8906.0
2016-09-21 10:10:00,105.66,105.76,105.65,105.75,6613.0,96.9216,97.0133,96.9124,97.0042,6613.0
2016-09-21 10:15:00,105.77,105.88,105.77,105.87,6897.0,97.0225,97.1234,97.0225,97.1142,6897.0
2016-09-21 10:20:00,105.87,105.95,105.87,105.94,10776.0,97.1142,97.1876,97.1142,97.1784,10776.0
2016-09-21 10:25:00,105.92,105.95,105.85,105.87,14121.0,97.1601,97.1876,97.0959,97.1142,14121.0
2016-09-21 10:30:00,105.9,105.92,105.79,105.82,5675.0,97.1417,97.1601,97.0408,97.0684,5675.0
2016-09-21 10:35:00,105.88,105.97,105.88,105.96,8335.0,97.1234,97.206,97.1234,97.1968,8335.0
2016-09-21 10:40:00,105.97,105.97,105.88,105.93,4690.0,97.206,97.206,97.1234,97.1693,4690.0
2016-09-21 10:45:00,105.93,105.93,105.82,105.87,9673.0,97.1693,97.1693,97.0684,97.1142,9673.0
2016-09-21 10:50:00,105.88,105.95,105.87,105.92,7603.0,97.1234,97.1876,97.1142,97.1601,7603.0
2016-09-21 10:55:00,105.9,105.9,105.65,105.7,5215.0,97.1417,97.1417,96.9124,96.9583,5215.0
2016-09-21 11:00:00,105.71,105.83,105.68,105.83,4855.0,96.9675,97.0775,96.9399,97.0775,4855.0
2016-09-21 11:05:00,105.81,105.85,105.78,105.83,9857.0,97.0592,97.0959,97.0317,97.0775,9857.0
2016-09-21 11:10:00,105.8,105.83,105.7,105.7,6775.0,97.05,97.0775,96.9583,96.9583,6775.0
2016-09-21 11:15:00,105.7,105.86,105.7,105.85,5434.0,96.9583,97.1051,96.9583,97.0959,5434.0
2016-09-21 11:20:00,105.84,105.87,105.83,105.85,7183.0,97.0867,97.1142,97.0775,97.0959,7183.0
2016-09-21 11:25:00,105.85,106.01,105.82,105.96,6866.0,97.0959,97.2426,97.0684,97.1968,6866.0
2016-09-21 11:30:00,105.95,106.03,105.76,105.77,6571.0,97.1876,97.261,97.0133,97.0225,6571.0
2016-09-21 11:35:00,105.73,105.84,105.73,105.84,3864.0,96.9858,97.0867,96.9858,97.0867,3864.0
2016-09-21 11:40:00,105.86,105.94,105.83,105.83,4904.0,97.1051,97.1784,97.0775,97.0775,4904.0
2016-09-21 11:45:00,105.84,105.84,105.73,105.84,3822.0,97.0867,97.0867,96.9858,97.0867,3822.0
2016-09-21 11:50:00,105.85,105.85,105.76,105.81,5444.0,97.0959,97.0959,97.0133,97.0592,5444.0
2016-09-21 11:55:00,105.75,105.98,105.75,105.97,1920.0,97.0042,97.2151,97.0042,97.206,1920.0
2016-09-21 12:00:00,105.96,105.99,105.87,105.88,1546.0,97.1968,97.2243,97.1142,97.1234,1546.0
2016-09-21 12:05:00,105.95,105.97,105.85,105.88,3089.0,97.1876,97.206,97.0959,97.1234,3089.0
2016-09-21 12:10:00,105.85,105.85,105.8,105.85,1800.0,97.0959,97.0959,97.05,97.0959,1800.0
2016-09-21 12:15:00,105.82,105.82,105.51,105.51,2170.0,97.0684,97.0684,96.784,96.784,2170.0
2016-09-21 12:20:00,105.54,105.6,105.52,105.55,2045.0,96.8115,96.8666,96.7932,96.8207,2045.0
2016-09-21 12:25:00,105.49,105.5,105.41,105.43,800.0,96.7657,96.7748,96.6923,96.7106,800.0
2016-09-21 12:30:00,105.46,105.5,105.43,105.44,1400.0,96.7381,96.7748,96.7106,96.7198,1400.0
2016-09-21 12:35:00,105.46,105.53,105.44,105.53,1400.0,96.7381,96.8023,96.7198,96.8023,1400.0
2016-09-21 12:40:00,105.51,105.53,105.48,105.51,800.0,96.784,96.8023,96.7565,96.784,800.0
2016-09-21 12:45:00,105.54,105.6,105.53,105.59,1400.0,96.8115,96.8666,96.8023,96.8574,1400.0
2016-09-21 12:50:00,105.59,105.71,105.59,105.69,1950.0,96.8574,96.9675,96.8574,96.9491,1950.0
2016-09-21 12:55:00,105.72,105.8,105.71,105.8,400.0,96.9766,97.05,96.9675,97.05,400.0
2016-09-21 13:00:00,105.82,105.88,105.82,105.83,1300.0,97.0684,97.1234,97.0684,97.0775,1300.0
2016-09-21 13:05:00,105.79,105.81,105.73,105.81,1383.0,97.0408,97.0592,96.9858,97.0592,1383.0
2016-09-21 13:10:00,105.74,105.81,105.72,105.72,2006.0,96.995,97.0592,96.9766,96.9766,2006.0
2016-09-21 13:15:00,105.69,105.7,105.6,105.6,1100.0,96.9491,96.9583,96.8666,96.8666,1100.0
2016-09-21 13:20:00,105.62,105.65,105.57,105.59,2400.0,96.8849,96.9124,96.839,96.8574,2400.0
2016-09-21 13:25:00,105.61,105.71,105.61,105.71,3081.0,96.8757,96.9675,96.8757,96.9675,3081.0
2016-09-21 13:30:00,105.72,105.74,105.69,105.74,3400.0,96.9766,96.995,96.9491,96.995,3400.0
2016-09-21 13:35:00,105.73,105.82,105.73,105.77,2268.0,96.9858,97.0684,96.9858,97.0225,2268.0
2016-09-21 13:40:00,105.75,105.75,105.68,105.7,4400.0,97.0042,97.0042,96.9399,96.9583,4400.0
2016-09-21 13:45:00,105.7,105.82,105.7,105.82,803.0,96.9583,97.0684,96.9583,97.0684,803.0
2016-09-21 13:50:00,105.75,105.75,105.69,105.71,1000.0,97.0042,97.0042,96.9491,96.9675,1000.0
2016-09-21 13:55:00,105.7,105.83,105.69,105.73,2812.0,96.9583,97.0775,96.9491,96.9858,2812.0
2016-09-21 14:00:00,105.71,106.17,105.59,106.08,9818.0,96.9675,97.3894,96.8574,97.3069,9818.0
2016-09-21 14:05:00,106.03,106.34,106.03,106.29,2314.0,97.261,97.5454,97.261,97.4995,2314.0
2016-09-21 14:10:00,106.27,106.48,106.15,106.15,5272.0,97.4811,97.6738,97.3711,97.3711,5272.0
2016-09-21 14:15:00,106.19,106.21,106.04,106.08,1100.0,97.4078,97.4261,97.2702,97.3069,1100.0
2016-09-21 14:20:00,106.05,106.06,105.9,105.9,1400.0,97.2793,97.2885,97.1417,97.1417,1400.0
2016-09-21 14:25:00,105.89,105.91,105.7,105.79,5183.0,97.1326,97.1509,96.9583,97.0408,5183.0
2016-09-21 14:30:00,105.76,105.95,105.75,105.94,10106.0,97.0133,97.1876,97.0042,97.1784,10106.0
2016-09-21 14:35:00,105.92,106.13,105.91,106.13,1549.0,97.1601,97.3527,97.1509,97.3527,1549.0
2016-09-21 14:40:00,106.11,106.27,106.11,106.27,1300.0,97.3344,97.4811,97.3344,97.4811,1300.0
2016-09-21 14:45:00,106.23,106.23,106.07,106.09,922.0,97.4445,97.4445,97.2977,97.316,922.0
2016-09-21 14:50:00,106.11,106.11,106.04,106.06,574.0,97.3344,97.3344,97.2702,97.2885,574.0
2016-09-21 14:55:00,106.11,106.24,106.07,106.23,2422.0,97.3344,97.4536,97.2977,97.4445,2422.0
2016-09-21 15:00:00,106.17,106.27,106.17,106.24,1200.0,97.3894,97.4811,97.3894,97.4536,1200.0
2016-09-21 15:05:00,106.28,106.34,106.27,106.29,1800.0,97.4903,97.5454,97.4811,97.4995,1800.0
2016-09-21 15:10:00,106.31,106.43,106.31,106.39,2801.0,97.5178,97.6279,97.5178,97.5912,2801.0
2016-09-21 15:15:00,106.45,106.6,106.45,106.49,3236.0,97.6463,97.7839,97.6463,97.683,3236.0
2016-09-21 15:20:00,106.51,106.58,106.44,106.44,4026.0,97.7013,97.7655,97.6371,97.6371,4026.0
2016-09-21 15:25:00,106.44,106.54,106.43,106.43,3245.0,97.6371,97.7288,97.6279,97.6279,3245.0
2016-09-21 15:30:00,106.45,106.59,106.41,106.55,13300.0,97.6463,97.7747,97.6096,97.738,13300.0
2016-09-21 15:35:00,106.52,106.66,106.52,106.66,14049.0,97.7105,97.8389,97.7105,97.8389,14049.0
2016-09-21 15:40:00,106.68,106.79,106.68,106.74,9377.0,97.8572,97.9581,97.8572,97.9123,9377.0
2016-09-21 15:45:00,106.77,106.87,106.73,106.77,9522.0,97.9398,98.0315,97.9031,97.9398,9522.0
2016-09-21 15:50:00,106.74,106.78,106.64,106.65,14058.0,97.9123,97.949,97.8205,97.8297,14058.0
2016-09-21 15:55:00,106.67,106.77,106.62,106.69,29401.0,97.8481,97.9398,97.8022,97.8664,29401.0
2016-09-22 09:30:00,109.07,109.32,109.04,109.26,46026.0,100.0496,100.2789,100.0221,100.2239,46026.0
2016-09-22 09:35:00,109.27,109.33,109.07,109.15,15503.0,100.233,100.2881,100.0496,100.123,15503.0
2016-09-22 09:40:00,109.12,109.12,108.99,109.07,11067.0,100.0954,100.0954,99.9762,100.0496,11067.0
2016-09-22 09:45:00,109.09,109.27,109.08,109.21,16154.0,100.0679,100.233,100.0588,100.178,16154.0
2016-09-22 09:50:00,109.2,109.35,109.15,109.33,6556.0,100.1688,100.3064,100.123,100.2881,6556.0
2016-09-22 09:55:00,109.35,109.52,109.33,109.46,14898.0,100.3064,100.4624,100.2881,100.4073,14898.0
2016-09-22 10:00:00,109.47,109.56,109.28,109.29,10912.0,100.4165,100.4991,100.2422,100.2514,10912.0
2016-09-22 10:05:00,109.3,109.41,109.29,109.31,21488.0,100.2606,100.3615,100.2514,100.2697,21488.0
2016-09-22 10:10:00,109.31,109.31,109.18,109.23,18528.0,100.2697,100.2697,100.1505,100.1963,18528.0
2016-09-22 10:15:00,109.2,109.21,109.08,109.08,8528.0,100.1688,100.178,100.0588,100.0588,8528.0
2016-09-22 10:20:00,109.09,109.23,109.08,109.23,29362.0,100.0679,100.1963,100.0588,100.1963,29362.0
2016-09-22 10:25:00,109.23,109.24,109.16,109.22,16983.0,100.1963,100.2055,100.1321,100.1872,16983.0
2016-09-22 10:30:00,109.23,109.44,109.22,109.44,8941.0,100.1963,100.389,100.1872,100.389,8941.0
2016-09-22 10:35:00,109.42,109.47,109.4,109.46,6695.0,100.3706,100.4165,100.3523,100.4073,6695.0
2016-09-22 10:40:00,109.43,109.49,109.38,109.42,4571.0,100.3798,100.4348,100.3339,100.3706,4571.0
2016-09-22 10:45:00,109.41,109.46,109.39,109.42,5365.0,100.3615,100.4073,100.3431,100.3706,5365.0
2016-09-22 10:50:00,109.43,109.46,109.37,109.42,8490.0,100.3798,100.4073,100.3248,100.3706,8490.0
2016-09-22 10:55:00,109.39,109.49,109.39,109.49,3404.0,100.3431,100.4348,100.3431,100.4348,3404.0
2016-09-22 11:00:00,109.44,109.45,109.36,109.43,8592.0,100.389,100.3982,100.3156,100.3798,8592.0
2016-09-22 11:05:00,109.42,109.48,109.35,109.35,4879.0,100.3706,100.4257,100.3064,100.3064,4879.0
2016-09-22 11:10:00,109.35,109.5,109.35,109.49,13323.0,100.3064,100.444,100.3064,100.4348,13323.0
2016-09-22 11:15:00,109.46,109.56,109.41,109.52,6543.0,100.4073,100.4991,100.3615,100.4624,6543.0
2016-09-22 11:20:00,109.51,109.56,109.43,109.44,1318.0,100.4532,100.4991,100.3798,100.389,1318.0
2016-09-22 11:25:00,109.41,109.51,109.15,109.2,7364.0,100.3615,100.4532,100.123,100.1688,7364.0
2016-09-22 11:30:00,109.22,109.35,109.17,109.35,4041.0,100.1872,100.3064,100.1413,100.3064,4041.0
2016-09-22 11:35:00,109.33,109.34,109.28,109.29,1250.0,100.2881,100.2972,100.2422,100.2514,1250.0
2016-09-22 11:40:00,109.25,109.26,109.22,109.26,630.0,100.2147,100.2239,100.1872,100.2239,630.0
2016-09-22 11:45:00,109.27,109.27,109.15,109.18,1680.0,100.233,100.233,100.123,100.1505,1680.0
2016-09-22 11:50:00,109.18,109.18,109.08,109.08,2143.0,100.1505,100.1505,100.0588,100.0588,2143.0
2016-09-22 11:55:00,109.07,109.07,108.98,109.03,849.0,100.0496,100.0496,99.967,100.0129,849.0
2016-09-22 12:00:00,109.03,109.05,109.01,109.03,3500.0,100.0129,100.0312,99.9945,100.0129,3500.0
2016-09-22 12:05:00,109.02,109.06,108.99,109.02,4143.0,100.0037,100.0404,99.9762,100.0037,4143.0
2016-09-22 12:10:00,109.0,109.05,108.99,109.03,3287.0,99.9854,100.0312,99.9762,100.0129,3287.0
2016-09-22 12:15:00,109.01,109.01,108.98,108.99,2100.0,99.9945,99.9945,99.967,99.9762,2100.0
2016-09-22 12:20:00,109.01,109.01,108.92,108.96,1352.0,99.9945,99.9945,99.912,99.9487,1352.0
2016-09-22 12:25:00,108.95,109.0,108.92,109.0,3199.0,99.9395,99.9854,99.912,99.9854,3199.0
2016-09-22 12:30:00,108.95,109.02,108.92,108.98,5392.0,99.9395,100.0037,99.912,99.967,5392.0
2016-09-22 12:35:00,108.98,108.98,108.93,108.96,300.0,99.967,99.967,99.9212,99.9487,300.0
2016-09-22 12:40:00,108.94,108.94,108.86,108.88,2992.0,99.9303,99.9303,99.8569,99.8753,2992.0
2016-09-22 12:45:00,108.88,109.01,108.87,108.99,3744.0,99.8753,99.9945,99.8661,99.9762,3744.0
2016-09-22 12:50:00,109.02,109.05,109.01,109.03,800.0,100.0037,100.0312,99.9945,100.0129,800.0
2016-09-22 12:55:00,109.0,109.0,108.96,108.96,400.0,99.9854,99.9854,99.9487,99.9487,400.0
2016-09-22 13:00:00,109.03,109.05,109.0,109.05,2620.0,100.0129,100.0312,99.9854,100.0312,2620.0
2016-09-22 13:05:00,109.02,109.03,109.0,109.0,600.0,100.0037,100.0129,99.9854,99.9854,600.0
2016-09-22 13:10:00,108.99,109.01,108.99,109.0,764.0,99.9762,99.9945,99.9762,99.9854,764.0
2016-09-22 13:15:00,109.06,109.1,108.98,108.98,5276.0,100.0404,100.0771,99.967,99.967,5276.0
2016-09-22 13:20:00,108.99,108.99,108.95,108.95,1100.0,99.9762,99.9762,99.9395,99.9395,1100.0
2016-09-22 13:25:00,109.05,109.05,108.95,108.95,2824.0,100.0312,100.0312,99.9395,99.9395,2824.0
2016-09-22 13:30:00,108.97,108.99,108.95,108.98,900.0,99.9578,99.9762,99.9395,99.967,900.0
2016-09-22 13:35:00,108.99,109.01,108.98,109.01,2475.0,99.9762,99.9945,99.967,99.9945,2475.0
2016-09-22 13:40:00,109.0,109.0,108.92,108.92,900.0,99.9854,99.9854,99.912,99.912,900.0
2016-09-22 13:45:00,108.89,108.94,108.87,108.91,939.0,99.8845,99.9303,99.8661,99.9028,939.0
2016-09-22 13:50:00,108.93,108.93,108.87,108.91,3641.0,99.9212,99.9212,99.8661,99.9028,3641.0
2016-09-22 13:55:00,108.91,108.91,108.85,108.85,5771.0,99.9028,99.9028,99.8478,99.8478,5771.0
2016-09-22 14:00:00,108.87,108.88,108.84,108.86,2000.0,99.8661,99.8753,99.8386,99.8569,2000.0
2016-09-22 14:05:00,108.86,108.86,108.84,108.84,1544.0,99.8569,99.8569,99.8386,99.8386,1544.0
2016-09-22 14:10:00,108.86,108.86,108.69,108.69,3649.0,99.8569,99.8569,99.701,99.701,3649.0
2016-09-22 14:15:00,108.7,108.75,108.7,108.74,1800.0,99.7102,99.756,99.7102,99.7469,1800.0
2016-09-22 14:20:00,108.74,108.78,108.7,108.75,3175.0,99.7469,99.7836,99.7102,99.756,3175.0
2016-09-22 14:25:00,108.75,108.81,108.75,108.78,3850.0,99.756,99.8111,99.756,99.7836,3850.0
2016-09-22 14:30:00,108.81,108.83,108.76,108.76,1818.0,99.8111,99.8294,99.7652,99.7652,1818.0
2016-09-22 14:35:00,108.76,108.85,108.76,108.84,2877.0,99.7652,99.8478,99.7652,99.8386,2877.0
2016-09-22 14:40:00,108.85,108.85,108.79,108.79,2442.0,99.8478,99.8478,99.7927,99.7927,2442.0
2016-09-22 14:45:00,108.84,108.85,108.82,108.83,700.0,99.8386,99.8478,99.8203,99.8294,700.0
2016-09-22 14:50:00,108.83,108.9,108.83,108.9,782.0,99.8294,99.8936,99.8294,99.8936,782.0
2016-09-22 14:55:00,108.91,108.93,108.87,108.88,3241.0,99.9028,99.9212,99.8661,99.8753,3241.0
2016-09-22 15:00:00,108.96,108.96,108.94,108.94,400.0,99.9487,99.9487,99.9303,99.9303,400.0
2016-09-22 15:05:00,108.94,108.98,108.94,108.94,800.0,99.9303,99.967,99.9303,99.9303,800.0
2016-09-22 15:10:00,108.9,108.95,108.9,108.9,1600.0,99.8936,99.9395,99.8936,99.8936,1600.0
2016-09-22 15:15:00,108.94,108.94,108.84,108.86,785.0,99.9303,99.9303,99.8386,99.8569,785.0
2016-09-22 15:20:00,108.85,108.85,108.8,108.8,600.0,99.8478,99.8478,99.8019,99.8019,600.0
2016-09-22 15:25:00,108.84,108.87,108.84,108.84,1000.0,99.8386,99.8661,99.8386,99.8386,1000.0
2016-09-22 15:30:00,108.84,108.87,108.84,108.87,3000.0,99.8386,99.8661,99.8386,99.8661,3000.0
2016-09-22 15:35:00,108.87,108.99,108.86,108.96,16217.0,99.8661,99.9762,99.8569,99.9487,16217.0
2016-09-22 15:40:00,108.95,108.95,108.84,108.85,4314.0,99.9395,99.9395,99.8386,99.8478,4314.0
2016-09-22 15:45:00,108.85,108.85,108.81,108.81,3764.0,99.8478,99.8478,99.8111,99.8111,3764.0
2016-09-22 15:50:00,108.8,108.82,108.74,108.77,3930.0,99.8019,99.8203,99.7469,99.7744,3930.0
2016-09-22 15:55:00,108.79,108.87,108.76,108.79,8425.0,99.7927,99.8661,99.7652,99.7927,8425.0
2016-09-23 09:30:00,108.81,108.88,108.73,108.8,31626.0,99.8111,99.8753,99.7377,99.8019,31626.0
2016-09-23 09:35:00,108.78,108.87,108.7,108.87,19466.0,99.7836,99.8661,99.7102,99.8661,19466.0
2016-09-23 09:40:00,108.86,108.87,108.8,108.86,12724.0,99.8569,99.8661,99.8019,99.8569,12724.0
2016-09-23 09:45:00,108.86,108.9,108.8,108.9,11525.0,99.8569,99.8936,99.8019,99.8936,11525.0
2016-09-23 09:50:00,108.87,108.9,108.79,108.87,12667.0,99.8661,99.8936,99.7927,99.8661,12667.0
2016-09-23 09:55:00,108.89,108.9,108.76,108.77,7573.0,99.8845,99.8936,99.7652,99.7744,7573.0
2016-09-23 10:00:00,108.79,108.81,108.73,108.8,8054.0,99.7927,99.8111,99.7377,99.8019,8054.0
2016-09-23 10:05:00,108.83,108.87,108.75,108.86,3814.0,99.8294,99.8661,99.756,99.8569,3814.0
2016-09-23 10:10:00,108.86,108.96,108.85,108.94,6975.0,99.8569,99.9487,99.8478,99.9303,6975.0
2016-09-23 10:15:00,108.98,109.01,108.94,108.95,2969.0,99.967,99.9945,99.9303,99.9395,2969.0
2016-09-23 10:20:00,108.94,109.04,108.94,109.03,2385.0,99.9303,100.0221,99.9303,100.0129,2385.0
2016-09-23 10:25:00,109.0,109.03,108.92,108.96,5847.0,99.9854,100.0129,99.912,99.9487,5847.0
2016-09-23 10:30:00,108.98,108.99,108.89,108.89,2979.0,99.967,99.9762,99.8845,99.8845,2979.0
2016-09-23 10:35:00,108.88,108.97,108.88,108.91,4631.0,99.8753,99.9578,99.8753,99.9028,4631.0
2016-09-23 10:40:00,108.91,108.94,108.83,108.94,3522.0,99.9028,99.9303,99.8294,99.9303,3522.0
2016-09-23 10:45:00,108.95,108.95,108.85,108.85,1100.0,99.9395,99.9395,99.8478,99.8478,1100.0
2016-09-23 10:50:00,108.8,108.81,108.73,108.73,400.0,99.8019,99.8111,99.7377,99.7377,400.0
2016-09-23 10:55:00,108.7,108.81,108.68,108.75,6103.0,99.7102,99.8111,99.6918,99.756,6103.0
2016-09-23 11:00:00,108.75,108.8,108.71,108.8,1513.0,99.756,99.8019,99.7194,99.8019,1513.0
2016-09-23 11:05:00,108.8,108.86,108.71,108.72,3136.0,99.8019,99.8569,99.7194,99.7285,3136.0
2016-09-23 11:10:00,108.77,108.78,108.71,108.75,3414.0,99.7744,99.7836,99.7194,99.756,3414.0
2016-09-23 11:15:00,108.75,108.79,108.65,108.79,3255.0,99.756,99.7927,99.6643,99.7927,3255.0
2016-09-23 11:20:00,108.82,108.93,108.8,108.92,5776.0,99.8203,99.9212,99.8019,99.912,5776.0
2016-09-23 11:25:00,108.9,109.08,108.9,109.03,3896.0,99.8936,100.0588,99.8936,100.0129,3896.0
2016-09-23 11:30:00,109.06,109.12,109.04,109.06,4500.0,100.0404,100.0954,100.0221,100.0404,4500.0
2016-09-23 11:35:00,109.06,109.07,108.95,108.97,3300.0,100.0404,100.0496,99.9395,99.9578,3300.0
2016-09-23 11:40:00,108.96,109.09,108.94,109.05,1400.0,99.9487,100.0679,99.9303,100.0312,1400.0
2016-09-23 11:45:00,109.01,109.05,108.99,109.03,600.0,99.9945,100.0312,99.9762,100.0129,600.0
2016-09-23 11:50:00,108.98,109.02,108.97,109.0,700.0,99.967,100.0037,99.9578,99.9854,700.0
2016-09-23 11:55:00,109.08,109.08,109.04,109.04,300.0,100.0588,100.0588,100.0221,100.0221,300.0
2016-09-23 12:00:00,109.03,109.06,109.0,109.0,1400.0,100.0129,100.0404,99.9854,99.9854,1400.0
2016-09-23 12:05:00,109.03,109.08,108.96,108.96,3200.0,100.0129,100.0588,99.9487,99.9487,3200.0
2016-09-23 12:10:00,109.02,109.12,109.01,109.09,2500.0,100.0037,100.0954,99.9945,100.0679,2500.0
2016-09-23 12:15:00,109.12,109.16,109.12,109.16,1125.0,100.0954,100.1321,100.0954,100.1321,1125.0
2016-09-23 12:20:00,109.16,109.26,109.15,109.21,1300.0,100.1321,100.2239,100.123,100.178,1300.0
2016-09-23 12:25:00,109.18,109.23,109.18,109.21,1000.0,100.1505,100.1963,100.1505,100.178,1000.0
2016-09-23 12:30:00,109.17,109.24,109.17,109.23,1848.0,100.1413,100.2055,100.1413,100.1963,1848.0
2016-09-23 12:35:00,109.24,109.25,109.16,109.22,900.0,100.2055,100.2147,100.1321,100.1872,900.0
2016-09-23 12:40:00,109.19,109.23,109.19,109.23,600.0,100.1597,100.1963,100.1597,100.1963,600.0
2016-09-23 12:45:00,109.18,109.2,109.12,109.12,1150.0,100.1505,100.1688,100.0954,100.0954,1150.0
2016-09-23 12:50:00,109.16,109.2,109.16,109.19,500.0,100.1321,100.1688,100.1321,100.1597,500.0
2016-09-23 12:55:00,109.17,109.18,109.17,109.18,300.0,100.1413,100.1505,100.1413,100.1505,300.0
2016-09-23 13:00:00,109.19,109.25,109.17,109.25,1714.0,100.1597,100.2147,100.1413,100.2147,1714.0
2016-09-23 13:05:00,109.23,109.25,109.16,109.16,2219.0,100.1963,100.2147,100.1321,100.1321,2219.0
2016-09-23 13:10:00,109.17,109.19,109.13,109.19,1700.0,100.1413,100.1597,100.1046,100.1597,1700.0
2016-09-23 13:15:00,109.15,109.23,108.94,108.97,25455.0,100.123,100.1963,99.9303,99.9578,25455.0
2016-09-23 13:20:00,108.97,108.98,108.91,108.92,6918.0,99.9578,99.967,99.9028,99.912,6918.0
2016-09-23 13:25:00,108.92,108.95,108.92,108.93,2869.0,99.912,99.9395,99.912,99.9212,2869.0
2016-09-23 13:30:00,108.94,108.94,108.88,108.9,1200.0,99.9303,99.9303,99.8753,99.8936,1200.0
2016-09-23 13:35:00,108.91,108.94,108.85,108.85,4200.0,99.9028,99.9303,99.8478,99.8478,4200.0
2016-09-23 13:40:00,108.89,108.95,108.87,108.94,3200.0,99.8845,99.9395,99.8661,99.9303,3200.0
2016-09-23 13:45:00,108.89,108.93,108.79,108.82,4600.0,99.8845,99.9212,99.7927,99.8203,4600.0
2016-09-23 13:50:00,108.83,108.84,108.7,108.81,11452.0,99.8294,99.8386,99.7102,99.8111,11452.0
2016-09-23 13:55:00,108.81,108.84,108.75,108.76,8756.0,99.8111,99.8386,99.756,99.7652,8756.0
2016-09-23 14:00:00,108.75,108.83,108.68,108.83,11231.0,99.756,99.8294,99.6918,99.8294,11231.0
2016-09-23 14:05:00,108.8,108.91,108.8,108.87,5030.0,99.8019,99.9028,99.8019,99.8661,5030.0
2016-09-23 14:10:00,108.84,108.89,108.6,108.65,8111.0,99.8386,99.8845,99.6184,99.6643,8111.0
2016-09-23 14:15:00,108.66,108.73,108.63,108.68,3267.0,99.6735,99.7377,99.646,99.6918,3267.0
2016-09-23 14:20:00,108.69,108.72,108.65,108.7,1800.0,99.701,99.7285,99.6643,99.7102,1800.0
2016-09-23 14:25:00,108.68,108.77,108.67,108.77,2200.0,99.6918,99.7744,99.6827,99.7744,2200.0
2016-09-23 14:30:00,108.71,108.85,108.7,108.85,3382.0,99.7194,99.8478,99.7102,99.8478,3382.0
2016-09-23 14:35:00,108.82,108.86,108.8,108.82,5820.0,99.8203,99.8569,99.8019,99.8203,5820.0
2016-09-23 14:40:00,108.8,108.8,108.67,108.7,2700.0,99.8019,99.8019,99.6827,99.7102,2700.0
2016-09-23 14:45:00,108.66,108.66,108.66,108.66,100.0,99.6735,99.6735,99.6735,99.6735,100.0
2016-09-23 14:50:00,108.68,108.74,108.68,108.69,800.0,99.6918,99.7469,99.6918,99.701,800.0
2016-09-23 14:55:00,108.7,108.7,108.64,108.67,900.0,99.7102,99.7102,99.6551,99.6827,900.0
2016-09-23 15:00:00,108.69,108.69,108.66,108.66,1506.0,99.701,99.701,99.6735,99.6735,1506.0
2016-09-23 15:05:00,108.67,108.73,108.67,108.72,1800.0,99.6827,99.7377,99.6827,99.7285,1800.0
2016-09-23 15:10:00,108.7,108.7,108.65,108.65,1700.0,99.7102,99.7102,99.6643,99.6643,1700.0
2016-09-23 15:15:00,108.63,108.64,108.59,108.6,3247.0,99.646,99.6551,99.6093,99.6184,3247.0
2016-09-23 15:20:00,108.59,108.61,108.58,108.61,3600.0,99.6093,99.6276,99.6001,99.6276,3600.0
2016-09-23 15:25:00,108.61,108.62,108.58,108.62,2400.0,99.6276,99.6368,99.6001,99.6368,2400.0
2016-09-23 15:30:00,108.66,108.76,108.65,108.7,3900.0,99.6735,99.7652,99.6643,99.7102,3900.0
2016-09-23 15:35:00,108.68,108.69,108.63,108.64,3943.0,99.6918,99.701,99.646,99.6551,3943.0
2016-09-23 15:40:00,108.62,108.64,108.51,108.54,5390.0,99.6368,99.6551,99.5359,99.5634,5390.0
2016-09-23 15:45:00,108.51,108.53,108.45,108.49,5466.0,99.5359,99.5542,99.4809,99.5175,5466.0
2016-09-23 15:50:00,108.46,108.64,108.42,108.61,9183.0,99.49,99.6551,99.4533,99.6276,9183.0
2016-09-23 15:55:00,108.59,108.63,108.5,108.59,24678.0,99.6093,99.646,99.5267,99.6093,24678.0
2016-09-26 09:30:00,108.5,108.6,108.45,108.55,34975.0,99.5267,99.6184,99.4809,99.5726,34975.0
2016-09-26 09:35:00,108.52,108.55,108.28,108.28,27479.0,99.5451,99.5726,99.3249,99.3249,27479.0
2016-09-26 09:40:00,108.3,108.5,108.3,108.46,15318.0,99.3433,99.5267,99.3433,99.49,15318.0
2016-09-26 09:45:00,108.42,108.47,108.38,108.4,13628.0,99.4533,99.4992,99.4166,99.435,13628.0
2016-09-26 09:50:00,108.39,108.47,108.35,108.46,8706.0,99.4258,99.4992,99.3891,99.49,8706.0
2016-09-26 09:55:00,108.43,108.5,108.43,108.5,3485.0,99.4625,99.5267,99.4625,99.5267,3485.0
2016-09-26 10:00:00,108.48,108.56,108.45,108.54,4934.0,99.5084,99.5818,99.4809,99.5634,4934.0
2016-09-26 10:05:00,108.53,108.61,108.5,108.52,4842.0,99.5542,99.6276,99.5267,99.5451,4842.0
2016-09-26 10:10:00,108.49,108.62,108.47,108.62,2369.0,99.5175,99.6368,99.4992,99.6368,2369.0
2016-09-26 10:15:00,108.6,108.65,108.58,108.6,4804.0,99.6184,99.6643,99.6001,99.6184,4804.0
2016-09-26 10:20:00,108.61,108.63,108.6,108.6,6384.0,99.6276,99.646,99.6184,99.6184,6384.0
2016-09-26 10:25:00,108.57,108.73,108.57,108.71,6434.0,99.5909,99.7377,99.5909,99.7194,6434.0
2016-09-26 10:30:00,108.72,108.81,108.66,108.79,4319.0,99.7285,99.8111,99.6735,99.7927,4319.0
2016-09-26 10:35:00,108.77,108.86,108.77,108.82,12450.0,99.7744,99.8569,99.7744,99.8203,12450.0
2016-09-26 10:40:00,108.82,108.86,108.81,108.86,2900.0,99.8203,99.8569,99.8111,99.8569,2900.0
2016-09-26 10:45:00,108.85,108.87,108.81,108.87,1300.0,99.8478,99.8661,99.8111,99.8661,1300.0
2016-09-26 10:50:00,108.92,108.99,108.87,108.93,8060.0,99.912,99.9762,99.8661,99.9212,8060.0
2016-09-26 10:55:00,108.92,109.03,108.91,109.03,62062.0,99.912,100.0129,99.9028,100.0129,62062.0
2016-09-26 11:00:00,109.02,109.08,108.94,108.99,9670.0,100.0037,100.0588,99.9303,99.9762,9670.0
2016-09-26 11:05:00,108.98,109.06,108.98,109.0,4175.0,99.967,100.0404,99.967,99.9854,4175.0
2016-09-26 11:10:00,108.97,109.05,108.94,108.98,4849.0,99.9578,100.0312,99.9303,99.967,4849.0
2016-09-26 11:15:00,108.92,109.02,108.85,108.9,6623.0,99.912,100.0037,99.8478,99.8936,6623.0
2016-09-26 11:20:00,108.91,108.97,108.81,108.83,2085.0,99.9028,99.9578,99.8111,99.8294,2085.0
2016-09-26 11:25:00,108.82,109.08,108.8,109.08,4300.0,99.8203,100.0588,99.8019,100.0588,4300.0
2016-09-26 11:30:00,109.05,109.16,109.03,109.06,13216.0,100.0312,100.1321,100.0129,100.0404,13216.0
2016-09-26 11:35:00,109.06,109.15,109.05,109.13,4192.0,100.0404,100.123,100.0312,100.1046,4192.0
2016-09-26 11:40:00,109.12,109.16,109.12,109.15,800.0,100.0954,100.1321,100.0954,100.123,800.0
2016-09-26 11:45:00,109.12,109.14,109.12,109.14,225.0,100.0954,100.1138,100.0954,100.1138,225.0
2016-09-26 11:50:00,109.14,109.16,109.08,109.08,4092.0,100.1138,100.1321,100.0588,100.0588,4092.0
2016-09-26 11:55:00,109.1,109.1,109.1,109.1,100.0,100.0771,100.0771,100.0771,100.0771,100.0
2016-09-26 12:00:00,109.13,109.15,109.12,109.12,1100.0,100.1046,100.123,100.0954,100.0954,1100.0
2016-09-26 12:05:00,109.12,109.12,109.12,109.12,0.0,100.0954,100.0954,100.0954,100.0954,0.0
2016-09-26 12:10:00,109.1,109.12,109.1,109.1,400.0,100.0771,100.0954,100.0771,100.0771,400.0
2016-09-26 12:15:00,109.15,109.16,109.12,109.16,800.0,100.123,100.1321,100.0954,100.1321,800.0
2016-09-26 12:20:00,109.12,109.16,109.12,109.14,1000.0,100.0954,100.1321,100.0954,100.1138,1000.0
2016-09-26 12:25:00,109.15,109.15,109.04,109.07,3136.0,100.123,100.123,100.0221,100.0496,3136.0
2016-09-26 12:30:00,109.03,109.03,108.95,109.0,831.0,100.0129,100.0129,99.9395,99.9854,831.0
2016-09-26 12:35:00,109.03,109.03,109.01,109.01,300.0,100.0129,100.0129,99.9945,99.9945,300.0
2016-09-26 12:40:00,108.95,109.03,108.95,109.0,895.0,99.9395,100.0129,99.9395,99.9854,895.0
2016-09-26 12:45:00,109.01,109.04,109.0,109.01,800.0,99.9945,100.0221,99.9854,99.9945,800.0
2016-09-26 12:50:00,109.01,109.01,109.01,109.01,0.0,99.9945,99.9945,99.9945,99.9945,0.0
2016-09-26 12:55:00,109.01,109.08,109.01,109.08,400.0,99.9945,100.0588,99.9945,100.0588,400.0
2016-09-26 13:00:00,109.0,109.0,108.94,108.96,1300.0,99.9854,99.9854,99.9303,99.9487,1300.0
2016-09-26 13:05:00,108.91,108.91,108.91,108.91,200.0,99.9028,99.9028,99.9028,99.9028,200.0
2016-09-26 13:10:00,108.91,108.91,108.88,108.88,300.0,99.9028,99.9028,99.8753,99.8753,300.0
2016-09-26 13:15:00,108.89,108.92,108.88,108.92,648.0,99.8845,99.912,99.8753,99.912,648.0
2016-09-26 13:20:00,108.9,108.9,108.89,108.89,200.0,99.8936,99.8936,99.8845,99.8845,200.0
2016-09-26 13:25:00,108.88,108.88,108.82,108.84,2457.0,99.8753,99.8753,99.8203,99.8386,2457.0
2016-09-26 13:30:00,108.82,108.84,108.79,108.81,3875.0,99.8203,99.8386,99.7927,99.8111,3875.0
2016-09-26 13:35:00,108.85,108.85,108.75,108.8,1800.0,99.8478,99.8478,99.756,99.8019,1800.0
2016-09-26 13:40:00,108.78,108.83,108.77,108.77,1400.0,99.7836,99.8294,99.7744,99.7744,1400.0
2016-09-26 13:45:00,108.85,108.91,108.84,108.88,1800.0,99.8478,99.9028,99.8386,99.8753,1800.0
2016-09-26 13:50:00,108.9,108.94,108.84,108.89,2000.0,99.8936,99.9303,99.8386,99.8845,2000.0
2016-09-26 13:55:00,108.93,108.97,108.92,108.92,900.0,99.9212,99.9578,99.912,99.912,900.0
2016-09-26 14:00:00,108.93,108.95,108.89,108.95,2700.0,99.9212,99.9395,99.8845,99.9395,2700.0
2016-09-26 14:05:00,108.96,108.98,108.92,108.98,1100.0,99.9487,99.967,99.912,99.967,1100.0
2016-09-26 14:10:00,108.92,108.96,108.91,108.96,1500.0,99.912,99.9487,99.9028,99.9487,1500.0
2016-09-26 14:15:00,108.9,109.0,108.9,108.98,2200.0,99.8936,99.9854,99.8936,99.967,2200.0
2016-09-26 14:20:00,108.94,108.96,108.89,108.94,2300.0,99.9303,99.9487,99.8845,99.9303,2300.0
2016-09-26 14:25:00,108.89,108.94,108.89,108.94,300.0,99.8845,99.9303,99.8845,99.9303,300.0
2016-09-26 14:30:00,108.9,108.94,108.89,108.9,1550.0,99.8936,99.9303,99.8845,99.8936,1550.0
2016-09-26 14:35:00,108.87,108.9,108.87,108.9,200.0,99.8661,99.8936,99.8661,99.8936,200.0
2016-09-26 14:40:00,108.79,108.79,108.77,108.77,300.0,99.7927,99.7927,99.7744,99.7744,300.0
2016-09-26 14:45:00,108.78,108.8,108.76,108.79,900.0,99.7836,99.8019,99.7652,99.7927,900.0
2016-09-26 14:50:00,108.8,108.87,108.8,108.87,3217.0,99.8019,99.8661,99.8019,99.8661,3217.0
2016-09-26 14:55:00,108.85,108.9,108.84,108.87,3100.0,99.8478,99.8936,99.8386,99.8661,3100.0
2016-09-26 15:00:00,108.85,108.85,108.81,108.81,1219.0,99.8478,99.8478,99.8111,99.8111,1219.0
2016-09-26 15:05:00,108.81,108.81,108.81,108.81,0.0,99.8111,99.8111,99.8111,99.8111,0.0
2016-09-26 15:10:00,108.89,108.91,108.88,108.91,500.0,99.8845,99.9028,99.8753,99.9028,500.0
2016-09-26 15:15:00,108.91,108.94,108.91,108.92,1591.0,99.9028,99.9303,99.9028,99.912,1591.0
2016-09-26 15:20:00,108.88,108.93,108.87,108.93,1425.0,99.8753,99.9212,99.8661,99.9212,1425.0
2016-09-26 15:25:00,108.93,109.01,108.93,108.96,4171.0,99.9212,99.9945,99.9212,99.9487,4171.0
2016-09-26 15:30:00,108.97,109.08,108.97,109.07,3905.0,99.9578,100.0588,99.9578,100.0496,3905.0
2016-09-26 15:35:00,109.04,109.04,109.0,109.02,2900.0,100.0221,100.0221,99.9854,100.0037,2900.0
2016-09-26 15:40:00,109.02,109.03,108.97,108.98,2300.0,100.0037,100.0129,99.9578,99.967,2300.0
2016-09-26 15:45:00,108.93,108.99,108.9,108.93,4916.0,99.9212,99.9762,99.8936,99.9212,4916.0
2016-09-26 15:50:00,108.91,108.97,108.87,108.89,6773.0,99.9028,99.9578,99.8661,99.8845,6773.0
2016-09-26 15:55:00,108.89,108.89,108.71,108.77,17557.0,99.8845,99.8845,99.7194,99.7744,17557.0
2016-09-27 09:30:00,107.96,108.08,107.84,108.05,24264.0,99.0314,99.1415,98.9213,99.1139,24264.0
2016-09-27 09:35:00,108.12,108.3,108.07,108.29,11620.0,99.1781,99.3433,99.1323,99.3341,11620.0
2016-09-27 09:40:00,108.3,108.36,108.17,108.17,16902.0,99.3433,99.3983,99.224,99.224,16902.0
2016-09-27 09:45:00,108.18,108.42,108.18,108.42,10538.0,99.2332,99.4533,99.2332,99.4533,10538.0
2016-09-27 09:50:00,108.38,108.44,108.33,108.39,3924.0,99.4166,99.4717,99.3708,99.4258,3924.0
2016-09-27 09:55:00,108.45,108.55,108.43,108.55,17504.0,99.4809,99.5726,99.4625,99.5726,17504.0
2016-09-27 10:00:00,108.55,108.74,108.49,108.68,9814.0,99.5726,99.7469,99.5175,99.6918,9814.0
2016-09-27 10:05:00,108.68,108.73,108.64,108.68,5390.0,99.6918,99.7377,99.6551,99.6918,5390.0
2016-09-27 10:10:00,108.7,108.7,108.52,108.66,4871.0,99.7102,99.7102,99.5451,99.6735,4871.0
2016-09-27 10:15:00,108.64,108.67,108.56,108.63,4046.0,99.6551,99.6827,99.5818,99.646,4046.0
2016-09-27 10:20:00,108.63,108.66,108.54,108.66,3385.0,99.646,99.6735,99.5634,99.6735,3385.0
2016-09-27 10:25:00,108.63,108.7,108.6,108.67,2900.0,99.646,99.7102,99.6184,99.6827,2900.0
2016-09-27 10:30:00,108.65,108.65,108.52,108.54,3350.0,99.6643,99.6643,99.5451,99.5634,3350.0
2016-09-27 10:35:00,108.51,108.51,108.27,108.27,16764.0,99.5359,99.5359,99.3157,99.3157,16764.0
2016-09-27 10:40:00,108.24,108.24,108.08,108.19,4870.0,99.2882,99.2882,99.1415,99.2424,4870.0
2016-09-27 10:45:00,108.16,108.32,108.15,108.28,13905.0,99.2148,99.3616,99.2057,99.3249,13905.0
2016-09-27 10:50:00,108.27,108.46,108.26,108.41,14391.0,99.3157,99.49,99.3066,99.4442,14391.0
2016-09-27 10:55:00,108.4,108.44,108.19,108.35,15469.0,99.435,99.4717,99.2424,99.3891,15469.0
2016-09-27 11:00:00,108.36,108.46,108.32,108.42,7955.0,99.3983,99.49,99.3616,99.4533,7955.0
2016-09-27 11:05:00,108.42,108.44,108.33,108.4,3832.0,99.4533,99.4717,99.3708,99.435,3832.0
2016-09-27 11:10:00,108.43,108.71,108.42,108.71,11904.0,99.4625,99.7194,99.4533,99.7194,11904.0
2016-09-27 11:15:00,108.67,108.67,108.47,108.55,2341.0,99.6827,99.6827,99.4992,99.5726,2341.0
2016-09-27 11:20:00,108.54,108.64,108.54,108.64,1632.0,99.5634,99.6551,99.5634,99.6551,1632.0
2016-09-27 11:25:00,108.77,108.91,108.68,108.8,6336.0,99.7744,99.9028,99.6918,99.8019,6336.0
2016-09-27 11:30:00,108.8,108.8,108.8,108.8,0.0,99.8019,99.8019,99.8019,99.8019,0.0
2016-09-27 11:35:00,108.9,108.92,108.9,108.92,400.0,99.8936,99.912,99.8936,99.912,400.0
2016-09-27 11:40:00,108.99,108.99,108.92,108.97,2588.0,99.9762,99.9762,99.912,99.9578,2588.0
2016-09-27 11:45:00,108.99,109.11,108.99,109.11,2315.0,99.9762,100.0863,99.9762,100.0863,2315.0
2016-09-27 11:50:00,109.24,109.24,109.2,109.21,2100.0,100.2055,100.2055,100.1688,100.178,2100.0
2016-09-27 11:55:00,109.27,109.32,109.25,109.28,1100.0,100.233,100.2789,100.2147,100.2422,1100.0
2016-09-27 12:00:00,109.27,109.28,109.23,109.28,2437.0,100.233,100.2422,100.1963,100.2422,2437.0
2016-09-27 12:05:00,109.3,109.31,109.28,109.28,1300.0,100.2606,100.2697,100.2422,100.2422,1300.0
2016-09-27 12:10:00,109.26,109.29,109.23,109.25,1000.0,100.2239,100.2514,100.1963,100.2147,1000.0
2016-09-27 12:15:00,109.28,109.29,109.28,109.29,200.0,100.2422,100.2514,100.2422,100.2514,200.0
2016-09-27 12:20:00,109.31,109.56,109.3,109.56,2200.0,100.2697,100.4991,100.2606,100.4991,2200.0
2016-09-27 12:25:00,109.55,109.58,109.51,109.51,2700.0,100.4899,100.5174,100.4532,100.4532,2700.0
2016-09-27 12:30:00,109.55,109.55,109.51,109.53,1100.0,100.4899,100.4899,100.4532,100.4715,1100.0
2016-09-27 12:35:00,109.5,109.5,109.45,109.46,1600.0,100.444,100.444,100.3982,100.4073,1600.0
2016-09-27 12:40:00,109.5,109.5,109.49,109.49,700.0,100.444,100.444,100.4348,100.4348,700.0
2016-09-27 12:45:00,109.49,109.49,109.42,109.46,1600.0,100.4348,100.4348,100.3706,100.4073,1600.0
2016-09-27 12:50:00,109.48,109.56,109.48,109.56,1400.0,100.4257,100.4991,100.4257,100.4991,1400.0
2016-09-27 12:55:00,109.57,109.6,109.56,109.58,1364.0,100.5082,100.5357,100.4991,100.5174,1364.0
2016-09-27 13:00:00,109.63,109.68,109.59,109.64,3307.0,100.5633,100.6091,100.5266,100.5724,3307.0
2016-09-27 13:05:00,109.66,109.66,109.64,109.64,700.0,100.5908,100.5908,100.5724,100.5724,700.0
2016-09-27 13:10:00,109.61,109.61,109.54,109.54,900.0,100.5449,100.5449,100.4807,100.4807,900.0
2016-09-27 13:15:00,109.58,109.61,109.58,109.61,300.0,100.5174,100.5449,100.5174,100.5449,300.0
2016-09-27 13:20:00,109.66,109.66,109.5,109.56,8576.0,100.5908,100.5908,100.444,100.4991,8576.0
2016-09-27 13:25:00,109.61,109.61,109.57,109.59,1500.0,100.5449,100.5449,100.5082,100.5266,1500.0
2016-09-27 13:30:00,109.6,109.63,109.58,109.58,4600.0,100.5357,100.5633,100.5174,100.5174,4600.0
2016-09-27 13:35:00,109.6,109.6,109.55,109.59,2100.0,100.5357,100.5357,100.4899,100.5266,2100.0
2016-09-27 13:40:00,109.59,109.67,109.58,109.66,1000.0,100.5266,100.6,100.5174,100.5908,1000.0
2016-09-27 13:45:00,109.67,109.68,109.63,109.64,4450.0,100.6,100.6091,100.5633,100.5724,4450.0
2016-09-27 13:50:00,109.64,109.75,109.64,109.73,4592.0,100.5724,100.6733,100.5724,100.655,4592.0
2016-09-27 13:55:00,109.72,109.73,109.68,109.68,4748.0,100.6458,100.655,100.6091,100.6091,4748.0
2016-09-27 14:00:00,109.67,109.71,109.67,109.71,900.0,100.6,100.6366,100.6,100.6366,900.0
2016-09-27 14:05:00,109.69,109.69,109.57,109.58,2723.0,100.6183,100.6183,100.5082,100.5174,2723.0
2016-09-27 14:10:00,109.59,109.68,109.59,109.61,2308.0,100.5266,100.6091,100.5266,100.5449,2308.0
2016-09-27 14:15:00,109.62,109.65,109.62,109.65,1652.0,100.5541,100.5816,100.5541,100.5816,1652.0
2016-09-27 14:20:00,109.66,109.66,109.6,109.61,3111.0,100.5908,100.5908,100.5357,100.5449,3111.0
2016-09-27 14:25:00,109.6,109.62,109.54,109.62,3089.0,100.5357,100.5541,100.4807,100.5541,3089.0
2016-09-27 14:30:00,109.63,109.63,109.59,109.63,2545.0,100.5633,100.5633,100.5266,100.5633,2545.0
2016-09-27 14:35:00,109.66,109.71,109.66,109.69,2120.0,100.5908,100.6366,100.5908,100.6183,2120.0
2016-09-27 14:40:00,109.69,109.72,109.68,109.7,4189.0,100.6183,100.6458,100.6091,100.6275,4189.0
2016-09-27 14:45:00,109.7,109.72,109.68,109.7,2811.0,100.6275,100.6458,100.6091,100.6275,2811.0
2016-09-27 14:50:00,109.7,109.76,109.7,109.76,3553.0,100.6275,100.6825,100.6275,100.6825,3553.0
2016-09-27 14:55:00,109.76,109.76,109.7,109.72,3644.0,100.6825,100.6825,100.6275,100.6458,3644.0
2016-09-27 15:00:00,109.73,109.75,109.67,109.72,3700.0,100.655,100.6733,100.6,100.6458,3700.0
2016-09-27 15:05:00,109.73,109.77,109.72,109.76,3008.0,100.655,100.6917,100.6458,100.6825,3008.0
2016-09-27 15:10:00,109.76,109.78,109.67,109.7,6200.0,100.6825,100.7009,100.6,100.6275,6200.0
2016-09-27 15:15:00,109.71,109.73,109.7,109.71,4300.0,100.6366,100.655,100.6275,100.6366,4300.0
2016-09-27 15:20:00,109.72,109.73,109.65,109.67,6966.0,100.6458,100.655,100.5816,100.6,6966.0
2016-09-27 15:25:00,109.67,109.72,109.64,109.68,9978.0,100.6,100.6458,100.5724,100.6091,9978.0
2016-09-27 15:30:00,109.68,109.72,109.63,109.67,8494.0,100.6091,100.6458,100.5633,100.6,8494.0
2016-09-27 15:35:00,109.68,109.75,109.67,109.73,13412.0,100.6091,100.6733,100.6,100.655,13412.0
2016-09-27 15:40:00,109.73,109.78,109.69,109.76,10952.0,100.655,100.7009,100.6183,100.6825,10952.0
2016-09-27 15:45:00,109.79,109.81,109.75,109.76,9999.0,100.71,100.7284,100.6733,100.6825,9999.0
2016-09-27 15:50:00,109.75,109.75,109.57,109.6,17512.0,100.6733,100.6733,100.5082,100.5357,17512.0
2016-09-27 15:55:00,109.6,109.69,109.6,109.61,34508.0,100.5357,100.6183,100.5357,100.5449,34508.0
2016-09-28 09:30:00,109.27,109.4,109.15,109.21,23651.0,100.233,100.3523,100.123,100.178,23651.0
2016-09-28 09:35:00,109.24,109.31,109.18,109.24,2301.0,100.2055,100.2697,100.1505,100.2055,2301.0
2016-09-28 09:40:00,109.23,109.25,109.15,109.16,2927.0,100.1963,100.2147,100.123,100.1321,2927.0
2016-09-28 09:45:00,109.21,109.39,109.21,109.32,6815.0,100.178,100.3431,100.178,100.2789,6815.0
2016-09-28 09:50:00,109.32,109.44,109.32,109.44,5911.0,100.2789,100.389,100.2789,100.389,5911.0
2016-09-28 09:55:00,109.44,109.48,109.3,109.44,5430.0,100.389,100.4257,100.2606,100.389,5430.0
2016-09-28 10:00:00,109.48,109.51,109.42,109.47,2534.0,100.4257,100.4532,100.3706,100.4165,2534.0
2016-09-28 10:05:00,109.45,109.45,109.28,109.33,1606.0,100.3982,100.3982,100.2422,100.2881,1606.0
2016-09-28 10:10:00,109.34,109.4,109.27,109.33,2796.0,100.2972,100.3523,100.233,100.2881,2796.0
2016-09-28 10:15:00,109.32,109.39,109.32,109.36,789.0,100.2789,100.3431,100.2789,100.3156,789.0
2016-09-28 10:20:00,109.35,109.41,109.28,109.32,1308.0,100.3064,100.3615,100.2422,100.2789,1308.0
2016-09-28 10:25:00,109.32,109.33,109.29,109.33,900.0,100.2789,100.2881,100.2514,100.2881,900.0
2016-09-28 10:30:00,109.32,109.41,109.29,109.3,2852.0,100.2789,100.3615,100.2514,100.2606,2852.0
2016-09-28 10:35:00,109.34,109.34,109.21,109.22,1272.0,100.2972,100.2972,100.178,100.1872,1272.0
2016-09-28 10:40:00,109.23,109.33,109.22,109.33,1459.0,100.1963,100.2881,100.1872,100.2881,1459.0
2016-09-28 10:45:00,109.32,109.32,109.09,109.12,2653.0,100.2789,100.2789,100.0679,100.0954,2653.0
2016-09-28 10:50:00,109.15,109.19,109.15,109.16,1650.0,100.123,100.1597,100.123,100.1321,1650.0
2016-09-28 10:55:00,109.2,109.24,109.08,109.09,4780.0,100.1688,100.2055,100.0588,100.0679,4780.0
2016-09-28 11:00:00,109.12,109.13,109.0,109.02,4608.0,100.0954,100.1046,99.9854,100.0037,4608.0
2016-09-28 11:05:00,109.03,109.11,108.99,109.11,3146.0,100.0129,100.0863,99.9762,100.0863,3146.0
2016-09-28 11:10:00,109.09,109.09,108.97,109.03,5402.0,100.0679,100.0679,99.9578,100.0129,5402.0
2016-09-28 11:15:00,109.04,109.04,108.94,109.04,1632.0,100.0221,100.0221,99.9303,100.0221,1632.0
2016-09-28 11:20:00,109.03,109.06,108.97,108.97,1010.0,100.0129,100.0404,99.9578,99.9578,1010.0
2016-09-28 11:25:00,108.96,108.96,108.93,108.94,823.0,99.9487,99.9487,99.9212,99.9303,823.0
2016-09-28 11:30:00,108.98,108.98,108.87,108.87,402.0,99.967,99.967,99.8661,99.8661,402.0
2016-09-28 11:35:00,108.91,108.94,108.91,108.92,700.0,99.9028,99.9303,99.9028,99.912,700.0
2016-09-28 11:40:00,108.98,109.05,108.98,109.0,1000.0,99.967,100.0312,99.967,99.9854,1000.0
2016-09-28 11:45:00,109.03,109.19,109.03,109.19,600.0,100.0129,100.1597,100.0129,100.1597,600.0
2016-09-28 11:50:00,109.19,109.25,109.15,109.25,1200.0,100.1597,100.2147,100.123,100.2147,1200.0
2016-09-28 11:55:00,109.14,109.14,109.14,109.14,200.0,100.1138,100.1138,100.1138,100.1138,200.0
2016-09-28 12:00:00,109.14,109.14,109.08,109.08,500.0,100.1138,100.1138,100.0588,100.0588,500.0
2016-09-28 12:05:00,109.1,109.11,109.09,109.09,395.0,100.0771,100.0863,100.0679,100.0679,395.0
2016-09-28 12:10:00,109.22,109.22,109.22,109.22,100.0,100.1872,100.1872,100.1872,100.1872,100.0
2016-09-28 12:15:00,109.21,109.21,109.07,109.07,1000.0,100.178,100.178,100.0496,100.0496,1000.0
2016-09-28 12:20:00,109.07,109.07,109.03,109.03,1000.0,100.0496,100.0496,100.0129,100.0129,1000.0
2016-09-28 12:25:00,109.04,109.04,109.03,109.03,200.0,100.0221,100.0221,100.0129,100.0129,200.0
2016-09-28 12:30:00,109.04,109.04,109.01,109.01,300.0,100.0221,100.0221,99.9945,99.9945,300.0
2016-09-28 12:35:00,109.0,109.02,108.97,109.02,300.0,99.9854,100.0037,99.9578,100.0037,300.0
2016-09-28 12:40:00,109.0,109.06,108.91,109.06,1500.0,99.9854,100.0404,99.9028,100.0404,1500.0
2016-09-28 12:45:00,109.07,109.07,108.98,108.98,689.0,100.0496,100.0496,99.967,99.967,689.0
2016-09-28 12:50:00,109.04,109.13,109.04,109.13,700.0,100.0221,100.1046,100.0221,100.1046,700.0
2016-09-28 12:55:00,109.13,109.15,109.03,109.03,1000.0,100.1046,100.123,100.0129,100.0129,1000.0
2016-09-28 13:00:00,109.06,109.06,108.96,108.98,300.0,100.0404,100.0404,99.9487,99.967,300.0
2016-09-28 13:05:00,108.97,109.01,108.93,108.97,1100.0,99.9578,99.9945,99.9212,99.9578,1100.0
2016-09-28 13:10:00,108.98,108.99,108.94,108.94,799.0,99.967,99.9762,99.9303,99.9303,799.0
2016-09-28 13:15:00,108.98,108.98,108.93,108.93,700.0,99.967,99.967,99.9212,99.9212,700.0
2016-09-28 13:20:00,109.0,109.02,108.99,109.02,600.0,99.9854,100.0037,99.9762,100.0037,600.0
2016-09-28 13:25:00,109.03,109.12,109.03,109.11,300.0,100.0129,100.0954,100.0129,100.0863,300.0
2016-09-28 13:30:00,109.17,109.3,109.16,109.29,3899.0,100.1413,100.2606,100.1321,100.2514,3899.0
2016-09-28 13:35:00,109.32,109.32,109.26,109.3,1281.0,100.2789,100.2789,100.2239,100.2606,1281.0
2016-09-28 13:40:00,109.3,109.3,109.3,109.3,289.0,100.2606,100.2606,100.2606,100.2606,289.0
2016-09-28 13:45:00,109.31,109.32,109.3,109.31,900.0,100.2697,100.2789,100.2606,100.2697,900.0
2016-09-28 13:50:00,109.34,109.34,109.27,109.28,815.0,100.2972,100.2972,100.233,100.2422,815.0
2016-09-28 13:55:00,109.27,109.27,109.27,109.27,100.0,100.233,100.233,100.233,100.233,100.0
2016-09-28 14:00:00,109.29,109.29,109.27,109.28,400.0,100.2514,100.2514,100.233,100.2422,400.0
2016-09-28 14:05:00,109.25,109.26,109.2,109.21,2300.0,100.2147,100.2239,100.1688,100.178,2300.0
2016-09-28 14:10:00,109.23,109.44,109.23,109.37,3563.0,100.1963,100.389,100.1963,100.3248,3563.0
2016-09-28 14:15:00,109.41,109.46,109.34,109.46,2600.0,100.3615,100.4073,100.2972,100.4073,2600.0
2016-09-28 14:20:00,109.44,109.46,109.35,109.41,4471.0,100.389,100.4073,100.3064,100.3615,4471.0
2016-09-28 14:25:00,109.43,109.59,109.37,109.5,5180.0,100.3798,100.5266,100.3248,100.444,5180.0
2016-09-28 14:30:00,109.49,109.53,109.39,109.42,3661.0,100.4348,100.4715,100.3431,100.3706,3661.0
2016-09-28 14:35:00,109.38,109.45,109.34,109.34,2300.0,100.3339,100.3982,100.2972,100.2972,2300.0
2016-09-28 14:40:00,109.4,109.51,109.4,109.51,1139.0,100.3523,100.4532,100.3523,100.4532,1139.0
2016-09-28 14:45:00,109.5,109.53,109.49,109.49,700.0,100.444,100.4715,100.4348,100.4348,700.0
2016-09-28 14:50:00,109.54,109.56,109.5,109.56,700.0,100.4807,100.4991,100.444,100.4991,700.0
2016-09-28 14:55:00,109.54,109.55,109.48,109.55,2781.0,100.4807,100.4899,100.4257,100.4899,2781.0
2016-09-28 15:00:00,109.53,109.57,109.49,109.55,2200.0,100.4715,100.5082,100.4348,100.4899,2200.0
2016-09-28 15:05:00,109.54,109.66,109.49,109.59,6760.0,100.4807,100.5908,100.4348,100.5266,6760.0
2016-09-28 15:10:00,109.6,109.63,109.55,109.63,1400.0,100.5357,100.5633,100.4899,100.5633,1400.0
2016-09-28 15:15:00,109.64,109.66,109.57,109.59,5800.0,100.5724,100.5908,100.5082,100.5266,5800.0
2016-09-28 15:20:00,109.62,109.67,109.62,109.66,2910.0,100.5541,100.6,100.5541,100.5908,2910.0
2016-09-28 15:25:00,109.69,109.69,109.56,109.58,3000.0,100.6183,100.6183,100.4991,100.5174,3000.0
2016-09-28 15:30:00,109.62,109.62,109.46,109.46,5290.0,100.5541,100.5541,100.4073,100.4073,5290.0
2016-09-28 15:35:00,109.43,109.53,109.42,109.53,940.0,100.3798,100.4715,100.3706,100.4715,940.0
2016-09-28 15:40:00,109.63,109.64,109.56,109.63,2050.0,100.5633,100.5724,100.4991,100.5633,2050.0
2016-09-28 15:45:00,109.66,109.79,109.66,109.77,7003.0,100.5908,100.71,100.5908,100.6917,7003.0
2016-09-28 15:50:00,109.81,109.94,109.78,109.94,14686.0,100.7284,100.8476,100.7009,100.8476,14686.0
2016-09-28 15:55:00,109.9,110.04,109.81,109.86,40262.0,100.8109,100.9394,100.7284,100.7742,40262.0
2016-09-29 09:30:00,109.27,109.5,109.26,109.44,26835.0,100.233,100.444,100.2239,100.389,26835.0
2016-09-29 09:35:00,109.45,109.65,109.45,109.48,11243.0,100.3982,100.5816,100.3982,100.4257,11243.0
2016-09-29 09:40:00,109.5,109.56,109.38,109.51,9567.0,100.444,100.4991,100.3339,100.4532,9567.0
2016-09-29 09:45:00,109.51,109.62,109.51,109.57,9608.0,100.4532,100.5541,100.4532,100.5082,9608.0
2016-09-29 09:50:00,109.57,109.59,109.51,109.59,6567.0,100.5082,100.5266,100.4532,100.5266,6567.0
2016-09-29 09:55:00,109.66,109.66,109.62,109.64,2964.0,100.5908,100.5908,100.5541,100.5724,2964.0
2016-09-29 10:00:00,109.68,109.74,109.53,109.65,2785.0,100.6091,100.6642,100.4715,100.5816,2785.0
2016-09-29 10:05:00,109.65,109.65,109.13,109.16,8603.0,100.5816,100.5816,100.1046,100.1321,8603.0
2016-09-29 10:10:00,109.17,109.17,108.94,108.94,6247.0,100.1413,100.1413,99.9303,99.9303,6247.0
2016-09-29 10:15:00,108.96,109.17,108.84,109.17,9364.0,99.9487,100.1413,99.8386,100.1413,9364.0
2016-09-29 10:20:00,109.13,109.13,108.93,109.08,5499.0,100.1046,100.1046,99.9212,100.0588,5499.0
2016-09-29 10:25:00,109.15,109.17,108.98,108.98,2000.0,100.123,100.1413,99.967,99.967,2000.0
2016-09-29 10:30:00,109.0,109.06,108.99,109.02,2928.0,99.9854,100.0404,99.9762,100.0037,2928.0
2016-09-29 10:35:00,109.01,109.01,108.93,108.95,4296.0,99.9945,99.9945,99.9212,99.9395,4296.0
2016-09-29 10:40:00,108.95,108.96,108.73,108.75,6203.0,99.9395,99.9487,99.7377,99.756,6203.0
2016-09-29 10:45:00,108.75,108.83,108.69,108.73,4033.0,99.756,99.8294,99.701,99.7377,4033.0
2016-09-29 10:50:00,108.72,108.81,108.72,108.77,5059.0,99.7285,99.8111,99.7285,99.7744,5059.0
2016-09-29 10:55:00,108.77,108.8,108.6,108.6,3730.0,99.7744,99.8019,99.6184,99.6184,3730.0
2016-09-29 11:00:00,108.63,108.63,108.5,108.62,5855.0,99.646,99.646,99.5267,99.6368,5855.0
2016-09-29 11:05:00,108.63,108.66,108.55,108.55,1953.0,99.646,99.6735,99.5726,99.5726,1953.0
2016-09-29 11:10:00,108.59,108.64,108.51,108.64,760.0,99.6093,99.6551,99.5359,99.6551,760.0
2016-09-29 11:15:00,108.62,108.63,108.56,108.63,1527.0,99.6368,99.646,99.5818,99.646,1527.0
2016-09-29 11:20:00,108.62,108.62,108.53,108.53,300.0,99.6368,99.6368,99.5542,99.5542,300.0
2016-09-29 11:25:00,108.5,108.65,108.47,108.65,2615.0,99.5267,99.6643,99.4992,99.6643,2615.0
2016-09-29 11:30:00,108.66,108.69,108.57,108.59,5700.0,99.6735,99.701,99.5909,99.6093,5700.0
2016-09-29 11:35:00,108.63,108.66,108.62,108.65,500.0,99.646,99.6735,99.6368,99.6643,500.0
2016-09-29 11:40:00,108.65,108.65,108.65,108.65,100.0,99.6643,99.6643,99.6643,99.6643,100.0
2016-09-29 11:45:00,108.66,108.67,108.66,108.67,400.0,99.6735,99.6827,99.6735,99.6827,400.0
2016-09-29 11:50:00,108.72,108.72,108.65,108.66,1200.0,99.7285,99.7285,99.6643,99.6735,1200.0
2016-09-29 11:55:00,108.7,108.7,108.68,108.7,647.0,99.7102,99.7102,99.6918,99.7102,647.0
2016-09-29 12:00:00,108.71,108.71,108.69,108.69,500.0,99.7194,99.7194,99.701,99.701,500.0
2016-09-29 12:05:00,108.74,108.8,108.74,108.8,200.0,99.7469,99.8019,99.7469,99.8019,200.0
2016-09-29 12:10:00,108.71,108.73,108.71,108.73,300.0,99.7194,99.7377,99.7194,99.7377,300.0
2016-09-29 12:15:00,108.71,108.75,108.68,108.73,1500.0,99.7194,99.756,99.6918,99.7377,1500.0
2016-09-29 12:20:00,108.71,108.75,108.69,108.71,2633.0,99.7194,99.756,99.701,99.7194,2633.0
2016-09-29 12:25:00,108.71,108.71,108.71,108.71,0.0,99.7194,99.7194,99.7194,99.7194,0.0
2016-09-29 12:30:00,108.66,108.67,108.66,108.67,300.0,99.6735,99.6827,99.6735,99.6827,300.0
2016-09-29 12:35:00,108.55,108.59,108.53,108.59,2100.0,99.5726,99.6093,99.5542,99.6093,2100.0
2016-09-29 12:40:00,108.51,108.51,108.36,108.38,4800.0,99.5359,99.5359,99.3983,99.4166,4800.0
2016-09-29 12:45:00,108.36,108.37,108.14,108.19,4000.0,99.3983,99.4075,99.1965,99.2424,4000.0
2016-09-29 12:50:00,108.16,108.16,107.78,107.98,11142.0,99.2148,99.2148,98.8663,99.0497,11142.0
2016-09-29 12:55:00,108.0,108.02,107.81,107.87,9195.0,99.0681,99.0864,98.8938,98.9488,9195.0
2016-09-29 13:00:00,107.88,107.89,107.55,107.59,17332.0,98.958,98.9672,98.6553,98.692,17332.0
2016-09-29 13:05:00,107.57,107.78,107.56,107.76,10000.0,98.6736,98.8663,98.6645,98.8479,10000.0
2016-09-29 13:10:00,107.77,108.45,107.77,108.44,22960.0,98.8571,99.4809,98.8571,99.4717,22960.0
2016-09-29 13:15:00,108.43,108.95,108.43,108.94,24889.0,99.4625,99.9395,99.4625,99.9303,24889.0
2016-09-29 13:20:00,108.87,109.31,108.84,109.28,9901.0,99.8661,100.2697,99.8386,100.2422,9901.0
2016-09-29 13:25:00,109.35,109.71,109.26,109.67,14783.0,100.3064,100.6366,100.2239,100.6,14783.0
2016-09-29 13:30:00,109.59,109.6,109.48,109.5,4600.0,100.5266,100.5357,100.4257,100.444,4600.0
2016-09-29 13:35:00,109.58,109.58,109.28,109.28,1988.0,100.5174,100.5174,100.2422,100.2422,1988.0
2016-09-29 13:40:00,109.3,109.37,109.17,109.2,5100.0,100.2606,100.3248,100.1413,100.1688,5100.0
2016-09-29 13:45:00,109.36,109.36,109.11,109.11,1903.0,100.3156,100.3156,100.0863,100.0863,1903.0
2016-09-29 13:50:00,109.12,109.14,108.92,109.0,1705.0,100.0954,100.1138,99.912,99.9854,1705.0
2016-09-29 13:55:00,108.92,108.98,108.89,108.89,1854.0,99.912,99.967,99.8845,99.8845,1854.0
2016-09-29 14:00:00,108.97,108.97,108.85,108.85,600.0,99.9578,99.9578,99.8478,99.8478,600.0
2016-09-29 14:05:00,109.02,109.02,109.0,109.01,300.0,100.0037,100.0037,99.9854,99.9945,300.0
2016-09-29 14:10:00,108.99,109.02,108.83,108.91,2216.0,99.9762,100.0037,99.8294,99.9028,2216.0
2016-09-29 14:15:00,108.91,109.12,108.91,109.06,802.0,99.9028,100.0954,99.9028,100.0404,802.0
2016-09-29 14:20:00,108.99,109.03,108.99,108.99,504.0,99.9762,100.0129,99.9762,99.9762,504.0
2016-09-29 14:25:00,109.01,109.21,108.99,109.21,746.0,99.9945,100.178,99.9762,100.178,746.0
2016-09-29 14:30:00,109.22,109.22,109.09,109.16,1424.0,100.1872,100.1872,100.0679,100.1321,1424.0
2016-09-29 14:35:00,109.23,109.35,109.23,109.35,1950.0,100.1963,100.3064,100.1963,100.3064,1950.0
2016-09-29 14:40:00,109.31,109.36,109.22,109.28,1030.0,100.2697,100.3156,100.1872,100.2422,1030.0
2016-09-29 14:45:00,109.26,109.28,109.25,109.25,1104.0,100.2239,100.2422,100.2147,100.2147,1104.0
2016-09-29 14:50:00,109.23,109.24,109.14,109.15,1100.0,100.1963,100.2055,100.1138,100.123,1100.0
2016-09-29 14:55:00,109.19,109.2,109.09,109.09,768.0,100.1597,100.1688,100.0679,100.0679,768.0
2016-09-29 15:00:00,109.1,109.1,108.92,109.0,1500.0,100.0771,100.0771,99.912,99.9854,1500.0
2016-09-29 15:05:00,109.01,109.07,109.0,109.06,1300.0,99.9945,100.0496,99.9854,100.0404,1300.0
2016-09-29 15:10:00,109.07,109.2,109.01,109.16,3411.0,100.0496,100.1688,99.9945,100.1321,3411.0
2016-09-29 15:15:00,109.11,109.11,108.99,109.07,800.0,100.0863,100.0863,99.9762,100.0496,800.0
2016-09-29 15:20:00,109.03,109.06,108.96,108.97,3000.0,100.0129,100.0404,99.9487,99.9578,3000.0
2016-09-29 15:25:00,108.99,109.08,108.8,109.08,9329.0,99.9762,100.0588,99.8019,100.0588,9329.0
2016-09-29 15:30:00,109.06,109.1,108.96,109.03,17633.0,100.0404,100.0771,99.9487,100.0129,17633.0
2016-09-29 15:35:00,109.06,109.06,109.0,109.05,7077.0,100.0404,100.0404,99.9854,100.0312,7077.0
2016-09-29 15:40:00,109.06,109.11,108.87,108.92,4525.0,100.0404,100.0863,99.8661,99.912,4525.0
2016-09-29 15:45:00,108.95,109.01,108.92,109.01,4200.0,99.9395,99.9945,99.912,99.9945,4200.0
2016-09-29 15:50:00,108.97,108.98,108.87,108.98,7532.0,99.9578,99.967,99.8661,99.967,7532.0
2016-09-29 15:55:00,108.97,109.0,108.75,108.75,20656.0,99.9578,99.9854,99.756,99.756,20656.0
2016-09-30 09:30:00,109.19,109.38,109.15,109.17,13910.0,100.1597,100.3339,100.123,100.1413,13910.0
2016-09-30 09:35:00,109.2,109.34,109.18,109.27,12811.0,100.1688,100.2972,100.1505,100.233,12811.0
2016-09-30 09:40:00,109.29,109.62,109.21,109.62,8109.0,100.2514,100.5541,100.178,100.5541,8109.0
2016-09-30 09:45:00,109.67,109.67,109.41,109.45,9986.0,100.6,100.6,100.3615,100.3982,9986.0
2016-09-30 09:50:00,109.51,109.54,109.27,109.27,4465.0,100.4532,100.4807,100.233,100.233,4465.0
2016-09-30 09:55:00,109.25,109.38,109.07,109.07,6047.0,100.2147,100.3339,100.0496,100.0496,6047.0
2016-09-30 10:00:00,109.08,109.13,109.02,109.03,5167.0,100.0588,100.1046,100.0037,100.0129,5167.0
2016-09-30 10:05:00,109.13,109.24,109.13,109.24,2887.0,100.1046,100.2055,100.1046,100.2055,2887.0
2016-09-30 10:10:00,109.35,109.37,109.3,109.31,3365.0,100.3064,100.3248,100.2606,100.2697,3365.0
2016-09-30 10:15:00,109.42,109.47,109.29,109.35,4988.0,100.3706,100.4165,100.2514,100.3064,4988.0
2016-09-30 10:20:00,109.39,109.39,109.19,109.19,2500.0,100.3431,100.3431,100.1597,100.1597,2500.0
2016-09-30 10:25:00,109.18,109.27,109.17,109.26,1840.0,100.1505,100.233,100.1413,100.2239,1840.0
2016-09-30 10:30:00,109.28,109.36,109.25,109.28,2725.0,100.2422,100.3156,100.2147,100.2422,2725.0
2016-09-30 10:35:00,109.3,109.32,109.23,109.23,1498.0,100.2606,100.2789,100.1963,100.1963,1498.0
2016-09-30 10:40:00,109.18,109.23,109.12,109.14,2560.0,100.1505,100.1963,100.0954,100.1138,2560.0
2016-09-30 10:45:00,109.17,109.28,109.16,109.26,3324.0,100.1413,100.2422,100.1321,100.2239,3324.0
2016-09-30 10:50:00,109.29,109.29,109.21,109.24,2230.0,100.2514,100.2514,100.178,100.2055,2230.0
2016-09-30 10:55:00,109.23,109.38,109.21,109.36,1568.0,100.1963,100.3339,100.178,100.3156,1568.0
2016-09-30 11:00:00,109.36,109.5,109.35,109.5,1516.0,100.3156,100.444,100.3064,100.444,1516.0
2016-09-30 11:05:00,109.49,109.57,109.47,109.57,1880.0,100.4348,100.5082,100.4165,100.5082,1880.0
2016-09-30 11:10:00,109.58,110.08,109.58,110.08,32684.0,100.5174,100.976,100.5174,100.976,32684.0
2016-09-30 11:15:00,110.09,110.12,109.72,109.94,7848.0,100.9852,101.0127,100.6458,100.8476,7848.0
2016-09-30 11:20:00,109.97,110.06,109.89,109.99,4494.0,100.8751,100.9577,100.8018,100.8935,4494.0
2016-09-30 11:25:00,109.9,110.05,109.88,109.88,2326.0,100.8109,100.9485,100.7926,100.7926,2326.0
2016-09-30 11:30:00,109.91,109.96,109.73,109.74,9591.0,100.8201,100.866,100.655,100.6642,9591.0
2016-09-30 11:35:00,109.8,109.8,109.75,109.78,1440.0,100.7192,100.7192,100.6733,100.7009,1440.0
2016-09-30 11:40:00,109.75,109.81,109.74,109.75,600.0,100.6733,100.7284,100.6642,100.6733,600.0
2016-09-30 11:45:00,109.79,109.9,109.79,109.9,300.0,100.71,100.8109,100.71,100.8109,300.0
2016-09-30 11:50:00,109.88,109.88,109.81,109.82,500.0,100.7926,100.7926,100.7284,100.7376,500.0
2016-09-30 11:55:00,109.86,109.89,109.86,109.86,900.0,100.7742,100.8018,100.7742,100.7742,900.0
2016-09-30 12:00:00,109.8,109.87,109.76,109.79,2200.0,100.7192,100.7834,100.6825,100.71,2200.0
2016-09-30 12:05:00,109.8,109.9,109.79,109.9,2200.0,100.7192,100.8109,100.71,100.8109,2200.0
2016-09-30 12:10:00,109.86,109.86,109.81,109.81,1000.0,100.7742,100.7742,100.7284,100.7284,1000.0
2016-09-30 12:15:00,109.84,109.96,109.84,109.94,1900.0,100.7559,100.866,100.7559,100.8476,1900.0
2016-09-30 12:20:00,109.96,110.09,109.94,110.09,4000.0,100.866,100.9852,100.8476,100.9852,4000.0
2016-09-30 12:25:00,110.1,110.14,110.05,110.05,2200.0,100.9944,101.0311,100.9485,100.9485,2200.0
2016-09-30 12:30:00,110.01,110.01,109.96,109.99,600.0,100.9118,100.9118,100.866,100.8935,600.0
2016-09-30 12:35:00,109.99,110.0,109.96,109.96,800.0,100.8935,100.9027,100.866,100.866,800.0
2016-09-30 12:40:00,109.97,109.97,109.88,109.88,600.0,100.8751,100.8751,100.7926,100.7926,600.0
2016-09-30 12:45:00,109.87,109.87,109.87,109.87,200.0,100.7834,100.7834,100.7834,100.7834,200.0
2016-09-30 12:50:00,109.84,109.84,109.78,109.81,800.0,100.7559,100.7559,100.7009,100.7284,800.0
2016-09-30 12:55:00,109.79,109.82,109.79,109.82,600.0,100.71,100.7376,100.71,100.7376,600.0
2016-09-30 13:00:00,109.82,109.82,109.76,109.79,1400.0,100.7376,100.7376,100.6825,100.71,1400.0
2016-09-30 13:05:00,109.87,109.87,109.86,109.86,900.0,100.7834,100.7834,100.7742,100.7742,900.0
2016-09-30 13:10:00,109.88,109.88,109.85,109.85,600.0,100.7926,100.7926,100.7651,100.7651,600.0
2016-09-30 13:15:00,109.88,109.88,109.71,109.71,2270.0,100.7926,100.7926,100.6366,100.6366,2270.0
2016-09-30 13:20:00,109.68,109.78,109.68,109.78,3319.0,100.6091,100.7009,100.6091,100.7009,3319.0
2016-09-30 13:25:00,109.73,109.76,109.73,109.76,3511.0,100.655,100.6825,100.655,100.6825,3511.0
2016-09-30 13:30:00,109.79,109.81,109.78,109.8,800.0,100.71,100.7284,100.7009,100.7192,800.0
2016-09-30 13:35:00,109.8,109.84,109.8,109.84,200.0,100.7192,100.7559,100.7192,100.7559,200.0
2016-09-30 13:40:00,109.86,109.92,109.86,109.92,1600.0,100.7742,100.8293,100.7742,100.8293,1600.0
2016-09-30 13:45:00,109.94,109.94,109.92,109.92,200.0,100.8476,100.8476,100.8293,100.8293,200.0
2016-09-30 13:50:00,109.94,109.94,109.87,109.92,5562.0,100.8476,100.8476,100.7834,100.8293,5562.0
2016-09-30 13:55:00,109.86,109.91,109.86,109.91,600.0,100.7742,100.8201,100.7742,100.8201,600.0
2016-09-30 14:00:00,109.89,109.89,109.89,109.89,200.0,100.8018,100.8018,100.8018,100.8018,200.0
2016-09-30 14:05:00,109.9,109.9,109.81,109.81,500.0,100.8109,100.8109,100.7284,100.7284,500.0
2016-09-30 14:10:00,109.88,109.92,109.87,109.87,940.0,100.7926,100.8293,100.7834,100.7834,940.0
2016-09-30 14:15:00,109.83,109.83,109.81,109.82,622.0,100.7467,100.7467,100.7284,100.7376,622.0
2016-09-30 14:20:00,109.76,109.83,109.76,109.79,490.0,100.6825,100.7467,100.6825,100.71,490.0
2016-09-30 14:25:00,109.78,109.83,109.73,109.73,1500.0,100.7009,100.7467,100.655,100.655,1500.0
2016-09-30 14:30:00,109.75,109.77,109.73,109.73,1500.0,100.6733,100.6917,100.655,100.655,1500.0
2016-09-30 14:35:00,109.78,109.79,109.73,109.73,800.0,100.7009,100.71,100.655,100.655,800.0
2016-09-30 14:40:00,109.75,109.78,109.73,109.78,300.0,100.6733,100.7009,100.655,100.7009,300.0
2016-09-30 14:45:00,109.82,109.82,109.77,109.81,300.0,100.7376,100.7376,100.6917,100.7284,300.0
2016-09-30 14:50:00,109.76,109.76,109.7,109.74,1570.0,100.6825,100.6825,100.6275,100.6642,1570.0
2016-09-30 14:55:00,109.76,109.76,109.7,109.7,600.0,100.6825,100.6825,100.6275,100.6275,600.0
2016-09-30 15:00:00,109.73,109.74,109.72,109.74,300.0,100.655,100.6642,100.6458,100.6642,300.0
2016-09-30 15:05:00,109.78,109.78,109.78,109.78,200.0,100.7009,100.7009,100.7009,100.7009,200.0
2016-09-30 15:10:00,109.72,109.74,109.68,109.69,1510.0,100.6458,100.6642,100.6091,100.6183,1510.0
2016-09-30 15:15:00,109.74,109.74,109.74,109.74,200.0,100.6642,100.6642,100.6642,100.6642,200.0
2016-09-30 15:20:00,109.74,109.74,109.67,109.69,500.0,100.6642,100.6642,100.6,100.6183,500.0
2016-09-30 15:25:00,109.7,109.7,109.65,109.65,1200.0,100.6275,100.6275,100.5816,100.5816,1200.0
2016-09-30 15:30:00,109.63,109.65,109.54,109.65,5513.0,100.5633,100.5816,100.4807,100.5816,5513.0
2016-09-30 15:35:00,109.57,109.64,109.57,109.64,700.0,100.5082,100.5724,100.5082,100.5724,700.0
2016-09-30 15:40:00,109.61,109.73,109.58,109.73,1900.0,100.5449,100.655,100.5174,100.655,1900.0
2016-09-30 15:45:00,109.73,109.76,109.67,109.76,2261.0,100.655,100.6825,100.6,100.6825,2261.0
2016-09-30 15:50:00,109.82,109.88,109.8,109.85,7713.0,100.7376,100.7926,100.7192,100.7651,7713.0
2016-09-30 15:55:00,109.79,109.79,109.5,109.57,16362.0,100.71,100.71,100.444,100.5082,16362.0
2016-10-03 09:30:00,109.36,109.4,109.3,109.35,11547.0,100.3156,100.3523,100.2606,100.3064,11547.0
2016-10-03 09:35:00,109.35,109.51,109.34,109.48,12982.0,100.3064,100.4532,100.2972,100.4257,12982.0
2016-10-03 09:40:00,109.47,109.47,109.38,109.44,2400.0,100.4165,100.4165,100.3339,100.389,2400.0
2016-10-03 09:45:00,109.38,109.38,109.18,109.25,3062.0,100.3339,100.3339,100.1505,100.2147,3062.0
2016-10-03 09:50:00,109.22,109.28,109.2,109.22,600.0,100.1872,100.2422,100.1688,100.1872,600.0
2016-10-03 09:55:00,109.3,109.36,109.24,109.34,2490.0,100.2606,100.3156,100.2055,100.2972,2490.0
2016-10-03 10:00:00,109.31,109.46,109.27,109.31,2720.0,100.2697,100.4073,100.233,100.2697,2720.0
2016-10-03 10:05:00,109.31,109.31,109.16,109.22,1300.0,100.2697,100.2697,100.1321,100.1872,1300.0
2016-10-03 10:10:00,109.34,109.4,109.34,109.4,1002.0,100.2972,100.3523,100.2972,100.3523,1002.0
2016-10-03 10:15:00,109.37,109.45,109.35,109.42,1944.0,100.3248,100.3982,100.3064,100.3706,1944.0
2016-10-03 10:20:00,109.42,109.44,109.33,109.35,2411.0,100.3706,100.389,100.2881,100.3064,2411.0
2016-10-03 10:25:00,109.33,109.33,109.24,109.27,1238.0,100.2881,100.2881,100.2055,100.233,1238.0
2016-10-03 10:30:00,109.22,109.33,109.21,109.33,5009.0,100.1872,100.2881,100.178,100.2881,5009.0
2016-10-03 10:35:00,109.28,109.28,109.16,109.25,2015.0,100.2422,100.2422,100.1321,100.2147,2015.0
2016-10-03 10:40:00,109.29,109.43,109.28,109.43,5701.0,100.2514,100.3798,100.2422,100.3798,5701.0
2016-10-03 10:45:00,109.43,109.44,109.41,109.41,800.0,100.3798,100.389,100.3615,100.3615,800.0
2016-10-03 10:50:00,109.61,109.61,109.48,109.5,2537.0,100.5449,100.5449,100.4257,100.444,2537.0
2016-10-03 10:55:00,109.5,109.52,109.45,109.52,1000.0,100.444,100.4624,100.3982,100.4624,1000.0
2016-10-03 11:00:00,109.51,109.52,109.4,109.41,3500.0,100.4532,100.4624,100.3523,100.3615,3500.0
2016-10-03 11:05:00,109.4,109.41,109.28,109.31,3764.0,100.3523,100.3615,100.2422,100.2697,3764.0
2016-10-03 11:10:00,109.33,109.4,109.33,109.35,1173.0,100.2881,100.3523,100.2881,100.3064,1173.0
2016-10-03 11:15:00,109.4,109.4,109.25,109.25,1069.0,100.3523,100.3523,100.2147,100.2147,1069.0
2016-10-03 11:20:00,109.28,109.35,109.26,109.31,5867.0,100.2422,100.3064,100.2239,100.2697,5867.0
2016-10-03 11:25:00,109.31,109.34,109.23,109.24,1200.0,100.2697,100.2972,100.1963,100.2055,1200.0
2016-10-03 11:30:00,109.24,109.33,109.15,109.27,12464.0,100.2055,100.2881,100.123,100.233,12464.0
2016-10-03 11:35:00,109.25,109.3,109.16,109.16,1411.0,100.2147,100.2606,100.1321,100.1321,1411.0
2016-10-03 11:40:00,109.15,109.15,109.15,109.15,100.0,100.123,100.123,100.123,100.123,100.0
2016-10-03 11:45:00,109.09,109.09,109.03,109.06,580.0,100.0679,100.0679,100.0129,100.0404,580.0
2016-10-03 11:50:00,109.01,109.01,108.92,108.97,1035.0,99.9945,99.9945,99.912,99.9578,1035.0
2016-10-03 11:55:00,108.83,108.92,108.82,108.91,4600.0,99.8294,99.912,99.8203,99.9028,4600.0
2016-10-03 12:00:00,108.92,108.96,108.88,108.88,1624.0,99.912,99.9487,99.8753,99.8753,1624.0
2016-10-03 12:05:00,108.88,108.88,108.84,108.86,500.0,99.8753,99.8753,99.8386,99.8569,500.0
2016-10-03 12:10:00,108.84,108.91,108.83,108.87,2596.0,99.8386,99.9028,99.8294,99.8661,2596.0
2016-10-03 12:15:00,108.85,108.85,108.84,108.85,400.0,99.8478,99.8478,99.8386,99.8478,400.0
2016-10-03 12:20:00,108.74,108.78,108.74,108.75,1300.0,99.7469,99.7836,99.7469,99.756,1300.0
2016-10-03 12:25:00,108.73,108.73,108.73,108.73,100.0,99.7377,99.7377,99.7377,99.7377,100.0
2016-10-03 12:30:00,108.65,108.65,108.62,108.62,200.0,99.6643,99.6643,99.6368,99.6368,200.0
2016-10-03 12:35:00,108.62,108.62,108.62,108.62,0.0,99.6368,99.6368,99.6368,99.6368,0.0
2016-10-03 12:40:00,108.71,108.74,108.7,108.74,400.0,99.7194,99.7469,99.7102,99.7469,400.0
2016-10-03 12:45:00,108.7,108.7,108.55,108.55,2448.0,99.7102,99.7102,99.5726,99.5726,2448.0
2016-10-03 12:50:00,108.59,108.71,108.59,108.71,1300.0,99.6093,99.7194,99.6093,99.7194,1300.0
2016-10-03 12:55:00,108.69,108.74,108.67,108.7,1000.0,99.701,99.7469,99.6827,99.7102,1000.0
2016-10-03 13:00:00,108.79,108.79,108.69,108.69,692.0,99.7927,99.7927,99.701,99.701,692.0
2016-10-03 13:05:00,108.66,108.67,108.62,108.63,2200.0,99.6735,99.6827,99.6368,99.646,2200.0
2016-10-03 13:10:00,108.62,108.66,108.57,108.63,5193.0,99.6368,99.6735,99.5909,99.646,5193.0
2016-10-03 13:15:00,108.63,108.67,108.61,108.67,1800.0,99.646,99.6827,99.6276,99.6827,1800.0
2016-10-03 13:20:00,108.64,108.68,108.61,108.63,10646.0,99.6551,99.6918,99.6276,99.646,10646.0
2016-10-03 13:25:00,108.68,108.69,108.6,108.6,1790.0,99.6918,99.701,99.6184,99.6184,1790.0
2016-10-03 13:30:00,108.59,108.6,108.54,108.58,27750.0,99.6093,99.6184,99.5634,99.6001,27750.0
2016-10-03 13:35:00,108.67,108.79,108.65,108.78,3500.0,99.6827,99.7927,99.6643,99.7836,3500.0
2016-10-03 13:40:00,108.76,108.77,108.76,108.77,700.0,99.7652,99.7744,99.7652,99.7744,700.0
2016-10-03 13:45:00,108.75,108.82,108.75,108.79,733.0,99.756,99.8203,99.756,99.7927,733.0
2016-10-03 13:50:00,108.82,108.84,108.81,108.84,500.0,99.8203,99.8386,99.8111,99.8386,500.0
2016-10-03 13:55:00,108.83,108.9,108.83,108.9,1500.0,99.8294,99.8936,99.8294,99.8936,1500.0
2016-10-03 14:00:00,108.87,109.08,108.87,109.06,1863.0,99.8661,100.0588,99.8661,100.0404,1863.0
2016-10-03 14:05:00,109.03,109.07,108.99,109.07,5901.0,100.0129,100.0496,99.9762,100.0496,5901.0
2016-10-03 14:10:00,109.07,109.09,109.04,109.08,3300.0,100.0496,100.0679,100.0221,100.0588,3300.0
2016-10-03 14:15:00,109.09,109.23,109.04,109.19,12542.0,100.0679,100.1963,100.0221,100.1597,12542.0
2016-10-03 14:20:00,109.18,109.26,109.17,109.26,2377.0,100.1505,100.2239,100.1413,100.2239,2377.0
2016-10-03 14:25:00,109.25,109.29,109.15,109.15,6322.0,100.2147,100.2514,100.123,100.123,6322.0
2016-10-03 14:30:00,109.16,109.16,109.1,109.15,800.0,100.1321,100.1321,100.0771,100.123,800.0
2016-10-03 14:35:00,109.16,109.17,109.07,109.09,1000.0,100.1321,100.1413,100.0496,100.0679,1000.0
2016-10-03 14:40:00,109.08,109.09,109.04,109.04,719.0,100.0588,100.0679,100.0221,100.0221,719.0
2016-10-03 14:45:00,109.09,109.11,109.06,109.1,600.0,100.0679,100.0863,100.0404,100.0771,600.0
2016-10-03 14:50:00,109.06,109.06,108.93,108.93,3500.0,100.0404,100.0404,99.9212,99.9212,3500.0
2016-10-03 14:55:00,108.95,108.96,108.79,108.86,2691.0,99.9395,99.9487,99.7927,99.8569,2691.0
2016-10-03 15:00:00,108.86,108.87,108.78,108.82,2183.0,99.8569,99.8661,99.7836,99.8203,2183.0
2016-10-03 15:05:00,108.82,108.99,108.82,108.96,2500.0,99.8203,99.9762,99.8203,99.9487,2500.0
2016-10-03 15:10:00,108.93,109.05,108.93,109.05,2700.0,99.9212,100.0312,99.9212,100.0312,2700.0
2016-10-03 15:15:00,109.06,109.08,109.03,109.08,800.0,100.0404,100.0588,100.0129,100.0588,800.0
2016-10-03 15:20:00,109.11,109.11,109.02,109.06,1900.0,100.0863,100.0863,100.0037,100.0404,1900.0
2016-10-03 15:25:00,109.06,109.09,108.96,108.96,2962.0,100.0404,100.0679,99.9487,99.9487,2962.0
2016-10-03 15:30:00,109.02,109.09,108.97,109.07,2692.0,100.0037,100.0679,99.9578,100.0496,2692.0
2016-10-03 15:35:00,109.12,109.12,108.98,109.0,4716.0,100.0954,100.0954,99.967,99.9854,4716.0
2016-10-03 15:40:00,109.07,109.11,109.02,109.02,2900.0,100.0496,100.0863,100.0037,100.0037,2900.0
2016-10-03 15:45:00,109.02,109.04,108.98,109.01,3900.0,100.0037,100.0221,99.967,99.9945,3900.0
2016-10-03 15:50:00,109.01,109.02,108.92,108.92,9000.0,99.9945,100.0037,99.912,99.912,9000.0
2016-10-03 15:55:00,108.92,109.04,108.89,109.02,19822.0,99.912,100.0221,99.8845,100.0037,19822.0
2016-10-04 09:30:00,109.39,109.6,109.39,109.59,11638.0,100.3431,100.5357,100.3431,100.5266,11638.0
2016-10-04 09:35:00,109.58,109.68,109.55,109.68,5845.0,100.5174,100.6091,100.4899,100.6091,5845.0
2016-10-04 09:40:00,109.7,109.75,109.65,109.69,4788.0,100.6275,100.6733,100.5816,100.6183,4788.0
2016-10-04 09:45:00,109.71,109.85,109.71,109.79,3179.0,100.6366,100.7651,100.6366,100.71,3179.0
2016-10-04 09:50:00,109.78,109.79,109.68,109.68,2600.0,100.7009,100.71,100.6091,100.6091,2600.0
2016-10-04 09:55:00,109.7,109.77,109.68,109.73,2675.0,100.6275,100.6917,100.6091,100.655,2675.0
2016-10-04 10:00:00,109.6,109.63,109.56,109.59,2420.0,100.5357,100.5633,100.4991,100.5266,2420.0
2016-10-04 10:05:00,109.62,109.65,109.55,109.58,3509.0,100.5541,100.5816,100.4899,100.5174,3509.0
2016-10-04 10:10:00,109.55,109.55,109.26,109.32,2578.0,100.4899,100.4899,100.2239,100.2789,2578.0
2016-10-04 10:15:00,109.34,109.34,109.08,109.11,1100.0,100.2972,100.2972,100.0588,100.0863,1100.0
2016-10-04 10:20:00,109.08,109.24,109.08,109.24,1163.0,100.0588,100.2055,100.0588,100.2055,1163.0
2016-10-04 10:25:00,109.3,109.49,109.3,109.49,1100.0,100.2606,100.4348,100.2606,100.4348,1100.0
2016-10-04 10:30:00,109.48,109.62,109.48,109.62,2000.0,100.4257,100.5541,100.4257,100.5541,2000.0
2016-10-04 10:35:00,109.58,109.65,109.57,109.6,1169.0,100.5174,100.5816,100.5082,100.5357,1169.0
2016-10-04 10:40:00,109.66,109.66,109.58,109.65,1373.0,100.5908,100.5908,100.5174,100.5816,1373.0
2016-10-04 10:45:00,109.57,109.64,109.57,109.62,400.0,100.5082,100.5724,100.5082,100.5541,400.0
2016-10-04 10:50:00,109.56,109.56,109.51,109.51,911.0,100.4991,100.4991,100.4532,100.4532,911.0
2016-10-04 10:55:00,109.49,109.52,109.43,109.47,1000.0,100.4348,100.4624,100.3798,100.4165,1000.0
2016-10-04 11:00:00,109.42,109.42,109.16,109.2,1068.0,100.3706,100.3706,100.1321,100.1688,1068.0
2016-10-04 11:05:00,109.15,109.26,109.09,109.19,1092.0,100.123,100.2239,100.0679,100.1597,1092.0
2016-10-04 11:10:00,109.21,109.25,109.19,109.19,823.0,100.178,100.2147,100.1597,100.1597,823.0
2016-10-04 11:15:00,109.18,109.18,109.06,109.14,995.0,100.1505,100.1505,100.0404,100.1138,995.0
2016-10-04 11:20:00,109.21,109.32,109.19,109.3,3682.0,100.178,100.2789,100.1597,100.2606,3682.0
2016-10-04 11:25:00,109.41,109.52,109.39,109.43,2953.0,100.3615,100.4624,100.3431,100.3798,2953.0
2016-10-04 11:30:00,109.46,109.46,109.25,109.25,2215.0,100.4073,100.4073,100.2147,100.2147,2215.0
2016-10-04 11:35:00,109.26,109.8,109.26,109.59,17133.0,100.2239,100.7192,100.2239,100.5266,17133.0
2016-10-04 11:40:00,109.51,109.56,109.44,109.56,2100.0,100.4532,100.4991,100.389,100.4991,2100.0
2016-10-04 11:45:00,109.54,109.71,109.5,109.66,2800.0,100.4807,100.6366,100.444,100.5908,2800.0
2016-10-04 11:50:00,109.68,109.69,109.45,109.45,2700.0,100.6091,100.6183,100.3982,100.3982,2700.0
2016-10-04 11:55:00,109.42,109.51,109.4,109.45,1100.0,100.3706,100.4532,100.3523,100.3982,1100.0
2016-10-04 12:00:00,109.39,109.56,109.39,109.44,1507.0,100.3431,100.4991,100.3431,100.389,1507.0
2016-10-04 12:05:00,109.44,109.47,109.35,109.35,500.0,100.389,100.4165,100.3064,100.3064,500.0
2016-10-04 12:10:00,109.38,109.39,109.19,109.22,1600.0,100.3339,100.3431,100.1597,100.1872,1600.0
2016-10-04 12:15:00,109.22,109.58,109.16,109.45,1800.0,100.1872,100.5174,100.1321,100.3982,1800.0
2016-10-04 12:20:00,109.38,109.38,109.24,109.35,1100.0,100.3339,100.3339,100.2055,100.3064,1100.0
2016-10-04 12:25:00,109.3,109.36,109.3,109.32,591.0,100.2606,100.3156,100.2606,100.2789,591.0
2016-10-04 12:30:00,109.29,109.29,109.17,109.17,1000.0,100.2514,100.2514,100.1413,100.1413,1000.0
2016-10-04 12:35:00,109.2,109.38,109.19,109.38,800.0,100.1688,100.3339,100.1597,100.3339,800.0
2016-10-04 12:40:00,109.35,109.37,109.26,109.26,1338.0,100.3064,100.3248,100.2239,100.2239,1338.0
2016-10-04 12:45:00,109.25,109.33,109.14,109.14,2000.0,100.2147,100.2881,100.1138,100.1138,2000.0
2016-10-04 12:50:00,109.15,109.15,109.07,109.08,1200.0,100.123,100.123,100.0496,100.0588,1200.0
2016-10-04 12:55:00,109.11,109.12,109.08,109.1,1411.0,100.0863,100.0954,100.0588,100.0771,1411.0
2016-10-04 13:00:00,109.04,109.08,109.04,109.08,400.0,100.0221,100.0588,100.0221,100.0588,400.0
2016-10-04 13:05:00,109.08,109.08,108.97,109.0,1900.0,100.0588,100.0588,99.9578,99.9854,1900.0
2016-10-04 13:10:00,109.05,109.05,109.0,109.04,800.0,100.0312,100.0312,99.9854,100.0221,800.0
2016-10-04 13:15:00,109.06,109.13,109.05,109.13,5100.0,100.0404,100.1046,100.0312,100.1046,5100.0
2016-10-04 13:20:00,109.11,109.11,108.95,108.95,600.0,100.0863,100.0863,99.9395,99.9395,600.0
2016-10-04 13:25:00,108.93,109.01,108.88,109.01,1200.0,99.9212,99.9945,99.8753,99.9945,1200.0
2016-10-04 13:30:00,109.0,109.06,108.98,109.06,12700.0,99.9854,100.0404,99.967,100.0404,12700.0
2016-10-04 13:35:00,109.08,109.12,109.02,109.02,2781.0,100.0588,100.0954,100.0037,100.0037,2781.0
2016-10-04 13:40:00,109.0,109.06,108.99,109.0,1700.0,99.9854,100.0404,99.9762,99.9854,1700.0
2016-10-04 13:45:00,108.95,109.01,108.95,109.0,2798.0,99.9395,99.9945,99.9395,99.9854,2798.0
2016-10-04 13:50:00,109.02,109.03,108.96,108.96,420.0,100.0037,100.0129,99.9487,99.9487,420.0
2016-10-04 13:55:00,108.98,109.04,108.98,109.02,1200.0,99.967,100.0221,99.967,100.0037,1200.0
2016-10-04 14:00:00,109.0,109.06,108.99,109.04,3100.0,99.9854,100.0404,99.9762,100.0221,3100.0
2016-10-04 14:05:00,109.04,109.08,108.96,108.98,7100.0,100.0221,100.0588,99.9487,99.967,7100.0
2016-10-04 14:10:00,108.99,109.07,108.97,109.02,2100.0,99.9762,100.0496,99.9578,100.0037,2100.0
2016-10-04 14:15:00,109.0,109.05,109.0,109.01,800.0,99.9854,100.0312,99.9854,99.9945,800.0
2016-10-04 14:20:00,108.96,108.99,108.9,108.98,3600.0,99.9487,99.9762,99.8936,99.967,3600.0
2016-10-04 14:25:00,109.01,109.01,108.86,108.93,2565.0,99.9945,99.9945,99.8569,99.9212,2565.0
2016-10-04 14:30:00,108.88,109.0,108.84,108.99,2650.0,99.8753,99.9854,99.8386,99.9762,2650.0
2016-10-04 14:35:00,108.96,108.99,108.88,108.93,2599.0,99.9487,99.9762,99.8753,99.9212,2599.0
2016-10-04 14:40:00,108.95,109.01,108.93,108.93,1600.0,99.9395,99.9945,99.9212,99.9212,1600.0
2016-10-04 14:45:00,108.85,108.89,108.78,108.79,2100.0,99.8478,99.8845,99.7836,99.7927,2100.0
2016-10-04 14:50:00,108.76,108.78,108.73,108.77,1210.0,99.7652,99.7836,99.7377,99.7744,1210.0
2016-10-04 14:55:00,108.77,108.77,108.62,108.62,2200.0,99.7744,99.7744,99.6368,99.6368,2200.0
2016-10-04 15:00:00,108.61,108.74,108.61,108.68,2400.0,99.6276,99.7469,99.6276,99.6918,2400.0
2016-10-04 15:05:00,108.74,108.85,108.68,108.73,1527.0,99.7469,99.8478,99.6918,99.7377,1527.0
2016-10-04 15:10:00,108.72,108.77,108.68,108.72,1764.0,99.7285,99.7744,99.6918,99.7285,1764.0
2016-10-04 15:15:00,108.74,108.93,108.72,108.92,5303.0,99.7469,99.9212,99.7285,99.912,5303.0
2016-10-04 15:20:00,108.93,108.93,108.86,108.91,2859.0,99.9212,99.9212,99.8569,99.9028,2859.0
2016-10-04 15:25:00,108.92,109.09,108.92,109.05,3055.0,99.912,100.0679,99.912,100.0312,3055.0
2016-10-04 15:30:00,109.07,109.08,108.98,109.02,3926.0,100.0496,100.0588,99.967,100.0037,3926.0
2016-10-04 15:35:00,109.02,109.08,109.02,109.05,1900.0,100.0037,100.0588,100.0037,100.0312,1900.0
2016-10-04 15:40:00,109.08,109.14,109.05,109.09,2100.0,100.0588,100.1138,100.0312,100.0679,2100.0
2016-10-04 15:45:00,109.06,109.06,108.94,108.99,4740.0,100.0404,100.0404,99.9303,99.9762,4740.0
2016-10-04 15:50:00,108.97,109.0,108.91,108.97,4901.0,99.9578,99.9854,99.9028,99.9578,4901.0
2016-10-04 15:55:00,108.97,109.09,108.88,108.91,12300.0,99.9578,100.0679,99.8753,99.9028,12300.0
2016-10-05 09:30:00,109.1,109.15,108.87,108.94,9532.0,100.0771,100.123,99.8661,99.9303,9532.0
2016-10-05 09:35:00,109.0,109.09,108.89,108.92,11330.0,99.9854,100.0679,99.8845,99.912,11330.0
2016-10-05 09:40:00,108.88,108.98,108.81,108.98,5961.0,99.8753,99.967,99.8111,99.967,5961.0
2016-10-05 09:45:00,109.02,109.07,108.9,108.92,6516.0,100.0037,100.0496,99.8936,99.912,6516.0
2016-10-05 09:50:00,108.94,108.94,108.86,108.91,1137.0,99.9303,99.9303,99.8569,99.9028,1137.0
2016-10-05 09:55:00,108.92,108.95,108.88,108.89,2150.0,99.912,99.9395,99.8753,99.8845,2150.0
2016-10-05 10:00:00,108.93,108.94,108.71,108.91,9076.0,99.9212,99.9303,99.7194,99.9028,9076.0
2016-10-05 10:05:00,108.93,109.08,108.93,108.93,10275.0,99.9212,100.0588,99.9212,99.9212,10275.0
2016-10-05 10:10:00,108.95,108.97,108.81,108.87,7566.0,99.9395,99.9578,99.8111,99.8661,7566.0
2016-10-05 10:15:00,108.85,108.96,108.85,108.92,1200.0,99.8478,99.9487,99.8478,99.912,1200.0
2016-10-05 10:20:00,108.88,108.88,108.78,108.87,2288.0,99.8753,99.8753,99.7836,99.8661,2288.0
2016-10-05 10:25:00,108.88,108.94,108.85,108.93,2267.0,99.8753,99.9303,99.8478,99.9212,2267.0
2016-10-05 10:30:00,108.99,109.01,108.86,108.97,2109.0,99.9762,99.9945,99.8569,99.9578,2109.0
2016-10-05 10:35:00,108.97,109.01,108.94,109.01,2063.0,99.9578,99.9945,99.9303,99.9945,2063.0
2016-10-05 10:40:00,108.92,108.95,108.86,108.9,5188.0,99.912,99.9395,99.8569,99.8936,5188.0
2016-10-05 10:45:00,108.88,108.95,108.87,108.92,2620.0,99.8753,99.9395,99.8661,99.912,2620.0
2016-10-05 10:50:00,108.89,108.93,108.86,108.93,2208.0,99.8845,99.9212,99.8569,99.9212,2208.0
2016-10-05 10:55:00,108.98,109.0,108.93,109.0,1200.0,99.967,99.9854,99.9212,99.9854,1200.0
2016-10-05 11:00:00,108.99,109.05,108.99,109.05,575.0,99.9762,100.0312,99.9762,100.0312,575.0
2016-10-05 11:05:00,109.15,109.21,109.15,109.19,500.0,100.123,100.178,100.123,100.1597,500.0
2016-10-05 11:10:00,109.2,109.23,109.18,109.19,790.0,100.1688,100.1963,100.1505,100.1597,790.0
2016-10-05 11:15:00,109.2,109.2,109.12,109.12,3200.0,100.1688,100.1688,100.0954,100.0954,3200.0
2016-10-05 11:20:00,109.22,109.22,109.12,109.19,2684.0,100.1872,100.1872,100.0954,100.1597,2684.0
2016-10-05 11:25:00,109.22,109.27,109.2,109.27,1016.0,100.1872,100.233,100.1688,100.233,1016.0
2016-10-05 11:30:00,109.3,109.3,109.22,109.29,2400.0,100.2606,100.2606,100.1872,100.2514,2400.0
2016-10-05 11:35:00,109.27,109.27,109.12,109.14,4180.0,100.233,100.233,100.0954,100.1138,4180.0
2016-10-05 11:40:00,109.19,109.19,109.18,109.19,300.0,100.1597,100.1597,100.1505,100.1597,300.0
2016-10-05 11:45:00,109.22,109.26,109.22,109.24,500.0,100.1872,100.2239,100.1872,100.2055,500.0
2016-10-05 11:50:00,109.22,109.22,109.22,109.22,100.0,100.1872,100.1872,100.1872,100.1872,100.0
2016-10-05 11:55:00,109.17,109.17,109.15,109.15,300.0,100.1413,100.1413,100.123,100.123,300.0
2016-10-05 12:00:00,109.15,109.16,109.14,109.15,2600.0,100.123,100.1321,100.1138,100.123,2600.0
2016-10-05 12:05:00,109.16,109.18,109.16,109.17,1021.0,100.1321,100.1505,100.1321,100.1413,1021.0
2016-10-05 12:10:00,109.15,109.15,109.13,109.15,303.0,100.123,100.123,100.1046,100.123,303.0
2016-10-05 12:15:00,109.13,109.14,109.12,109.13,442.0,100.1046,100.1138,100.0954,100.1046,442.0
2016-10-05 12:20:00,109.11,109.12,109.11,109.11,400.0,100.0863,100.0954,100.0863,100.0863,400.0
2016-10-05 12:25:00,109.14,109.14,109.11,109.11,624.0,100.1138,100.1138,100.0863,100.0863,624.0
2016-10-05 12:30:00,109.11,109.11,109.11,109.11,0.0,100.0863,100.0863,100.0863,100.0863,0.0
2016-10-05 12:35:00,109.14,109.14,109.11,109.13,1000.0,100.1138,100.1138,100.0863,100.1046,1000.0
2016-10-05 12:40:00,109.14,109.14,109.09,109.1,722.0,100.1138,100.1138,100.0679,100.0771,722.0
2016-10-05 12:45:00,109.1,109.12,109.04,109.04,3187.0,100.0771,100.0954,100.0221,100.0221,3187.0
2016-10-05 12:50:00,109.08,109.17,109.06,109.17,6095.0,100.0588,100.1413,100.0404,100.1413,6095.0
2016-10-05 12:55:00,109.1,109.1,109.05,109.05,400.0,100.0771,100.0771,100.0312,100.0312,400.0
2016-10-05 13:00:00,109.13,109.15,109.13,109.14,600.0,100.1046,100.123,100.1046,100.1138,600.0
2016-10-05 13:05:00,109.16,109.26,109.16,109.21,2700.0,100.1321,100.2239,100.1321,100.178,2700.0
2016-10-05 13:10:00,109.2,109.2,109.19,109.2,100.0,100.1688,100.1688,100.1597,100.1688,100.0
2016-10-05 13:15:00,109.23,109.25,109.2,109.2,700.0,100.1963,100.2147,100.1688,100.1688,700.0
2016-10-05 13:20:00,109.17,109.17,109.17,109.17,100.0,100.1413,100.1413,100.1413,100.1413,100.0
2016-10-05 13:25:00,109.17,109.17,109.13,109.13,300.0,100.1413,100.1413,100.1046,100.1046,300.0
2016-10-05 13:30:00,109.13,109.13,109.13,109.13,0.0,100.1046,100.1046,100.1046,100.1046,0.0
2016-10-05 13:35:00,109.13,109.2,109.12,109.13,1900.0,100.1046,100.1688,100.0954,100.1046,1900.0
2016-10-05 13:40:00,109.16,109.19,109.16,109.19,1000.0,100.1321,100.1597,100.1321,100.1597,1000.0
2016-10-05 13:45:00,109.19,109.19,109.14,109.14,300.0,100.1597,100.1597,100.1138,100.1138,300.0
2016-10-05 13:50:00,109.19,109.23,109.18,109.23,1900.0,100.1597,100.1963,100.1505,100.1963,1900.0
2016-10-05 13:55:00,109.23,109.27,109.22,109.26,2405.0,100.1963,100.233,100.1872,100.2239,2405.0
2016-10-05 14:00:00,109.27,109.27,109.19,109.19,400.0,100.233,100.233,100.1597,100.1597,400.0
2016-10-05 14:05:00,109.18,109.21,109.18,109.21,200.0,100.1505,100.178,100.1505,100.178,200.0
2016-10-05 14:10:00,109.21,109.23,109.19,109.23,577.0,100.178,100.1963,100.1597,100.1963,577.0
2016-10-05 14:15:00,109.2,109.2,109.15,109.2,600.0,100.1688,100.1688,100.123,100.1688,600.0
2016-10-05 14:20:00,109.2,109.22,109.2,109.22,200.0,100.1688,100.1872,100.1688,100.1872,200.0
2016-10-05 14:25:00,109.22,109.22,109.13,109.14,600.0,100.1872,100.1872,100.1046,100.1138,600.0
2016-10-05 14:30:00,109.11,109.11,109.09,109.09,800.0,100.0863,100.0863,100.0679,100.0679,800.0
2016-10-05 14:35:00,109.04,109.04,109.04,109.04,100.0,100.0221,100.0221,100.0221,100.0221,100.0
2016-10-05 14:40:00,109.11,109.11,109.09,109.09,400.0,100.0863,100.0863,100.0679,100.0679,400.0
2016-10-05 14:45:00,109.04,109.04,109.04,109.04,100.0,100.0221,100.0221,100.0221,100.0221,100.0
2016-10-05 14:50:00,109.01,109.06,109.01,109.06,500.0,99.9945,100.0404,99.9945,100.0404,500.0
2016-10-05 14:55:00,109.07,109.08,109.07,109.08,200.0,100.0496,100.0588,100.0496,100.0588,200.0
2016-10-05 15:00:00,109.09,109.11,109.09,109.11,300.0,100.0679,100.0863,100.0679,100.0863,300.0
2016-10-05 15:05:00,109.12,109.13,109.08,109.08,1618.0,100.0954,100.1046,100.0588,100.0588,1618.0
2016-10-05 15:10:00,109.1,109.1,109.1,109.1,100.0,100.0771,100.0771,100.0771,100.0771,100.0
2016-10-05 15:15:00,109.08,109.09,108.94,108.95,3286.0,100.0588,100.0679,99.9303,99.9395,3286.0
2016-10-05 15:20:00,108.95,108.95,108.94,108.95,500.0,99.9395,99.9395,99.9303,99.9395,500.0
2016-10-05 15:25:00,108.96,108.96,108.9,108.9,829.0,99.9487,99.9487,99.8936,99.8936,829.0
2016-10-05 15:30:00,108.86,108.9,108.86,108.9,1200.0,99.8569,99.8936,99.8569,99.8936,1200.0
2016-10-05 15:35:00,108.91,108.97,108.85,108.85,2900.0,99.9028,99.9578,99.8478,99.8478,2900.0
2016-10-05 15:40:00,108.88,108.97,108.85,108.96,4000.0,99.8753,99.9578,99.8478,99.9487,4000.0
2016-10-05 15:45:00,108.94,108.94,108.89,108.89,6019.0,99.9303,99.9303,99.8845,99.8845,6019.0
2016-10-05 15:50:00,108.89,108.89,108.83,108.84,6975.0,99.8845,99.8845,99.8294,99.8386,6975.0
2016-10-05 15:55:00,108.84,108.9,108.8,108.82,26536.0,99.8386,99.8936,99.8019,99.8203,26536.0
2016-10-06 09:30:00,108.27,108.43,108.13,108.13,41272.0,99.3157,99.4625,99.1873,99.1873,41272.0
2016-10-06 09:35:00,108.16,108.3,108.11,108.24,14241.0,99.2148,99.3433,99.169,99.2882,14241.0
2016-10-06 09:40:00,108.23,108.29,108.1,108.1,15166.0,99.279,99.3341,99.1598,99.1598,15166.0
2016-10-06 09:45:00,108.08,108.15,107.97,107.98,2600.0,99.1415,99.2057,99.0406,99.0497,2600.0
2016-10-06 09:50:00,107.89,107.92,107.82,107.84,8221.0,98.9672,98.9947,98.903,98.9213,8221.0
2016-10-06 09:55:00,107.85,107.92,107.81,107.92,12782.0,98.9305,98.9947,98.8938,98.9947,12782.0
2016-10-06 10:00:00,107.91,108.06,107.9,108.03,8490.0,98.9855,99.1231,98.9763,99.0956,8490.0
2016-10-06 10:05:00,108.01,108.14,107.95,108.14,1700.0,99.0772,99.1965,99.0222,99.1965,1700.0
2016-10-06 10:10:00,108.13,108.15,108.06,108.15,3791.0,99.1873,99.2057,99.1231,99.2057,3791.0
2016-10-06 10:15:00,108.18,108.18,108.1,108.11,1400.0,99.2332,99.2332,99.1598,99.169,1400.0
2016-10-06 10:20:00,108.1,108.15,108.06,108.14,2500.0,99.1598,99.2057,99.1231,99.1965,2500.0
2016-10-06 10:25:00,108.12,108.16,108.07,108.15,1484.0,99.1781,99.2148,99.1323,99.2057,1484.0
2016-10-06 10:30:00,108.12,108.17,107.98,108.0,6737.0,99.1781,99.224,99.0497,99.0681,6737.0
2016-10-06 10:35:00,108.02,108.1,107.98,108.05,3747.0,99.0864,99.1598,99.0497,99.1139,3747.0
2016-10-06 10:40:00,108.13,108.24,108.13,108.19,2735.0,99.1873,99.2882,99.1873,99.2424,2735.0
2016-10-06 10:45:00,108.24,108.24,108.12,108.16,4209.0,99.2882,99.2882,99.1781,99.2148,4209.0
2016-10-06 10:50:00,108.2,108.23,108.17,108.2,2500.0,99.2515,99.279,99.224,99.2515,2500.0
2016-10-06 10:55:00,108.13,108.13,108.04,108.07,1798.0,99.1873,99.1873,99.1048,99.1323,1798.0
2016-10-06 11:00:00,108.03,108.03,107.98,107.98,3487.0,99.0956,99.0956,99.0497,99.0497,3487.0
2016-10-06 11:05:00,107.98,108.06,107.98,107.98,1600.0,99.0497,99.1231,99.0497,99.0497,1600.0
2016-10-06 11:10:00,108.0,108.08,108.0,108.02,845.0,99.0681,99.1415,99.0681,99.0864,845.0
2016-10-06 11:15:00,108.0,108.22,108.0,108.21,4677.0,99.0681,99.2699,99.0681,99.2607,4677.0
2016-10-06 11:20:00,108.18,108.29,108.18,108.29,2754.0,99.2332,99.3341,99.2332,99.3341,2754.0
2016-10-06 11:25:00,108.27,108.33,108.27,108.33,1700.0,99.3157,99.3708,99.3157,99.3708,1700.0
2016-10-06 11:30:00,108.38,108.38,108.09,108.11,13793.0,99.4166,99.4166,99.1506,99.169,13793.0
2016-10-06 11:35:00,108.09,108.4,108.09,108.4,1607.0,99.1506,99.435,99.1506,99.435,1607.0
2016-10-06 11:40:00,108.45,108.49,108.41,108.46,3800.0,99.4809,99.5175,99.4442,99.49,3800.0
2016-10-06 11:45:00,108.5,108.71,108.48,108.71,8300.0,99.5267,99.7194,99.5084,99.7194,8300.0
2016-10-06 11:50:00,108.72,108.79,108.69,108.72,2695.0,99.7285,99.7927,99.701,99.7285,2695.0
2016-10-06 11:55:00,108.74,108.89,108.74,108.83,5230.0,99.7469,99.8845,99.7469,99.8294,5230.0
2016-10-06 12:00:00,108.82,108.84,108.82,108.83,900.0,99.8203,99.8386,99.8203,99.8294,900.0
2016-10-06 12:05:00,108.86,108.91,108.86,108.86,600.0,99.8569,99.9028,99.8569,99.8569,600.0
2016-10-06 12:10:00,108.86,108.86,108.86,108.86,0.0,99.8569,99.8569,99.8569,99.8569,0.0
2016-10-06 12:15:00,108.81,108.81,108.76,108.76,600.0,99.8111,99.8111,99.7652,99.7652,600.0
2016-10-06 12:20:00,108.77,108.77,108.7,108.7,300.0,99.7744,99.7744,99.7102,99.7102,300.0
2016-10-06 12:25:00,108.76,108.78,108.75,108.78,600.0,99.7652,99.7836,99.756,99.7836,600.0
2016-10-06 12:30:00,108.78,108.78,108.78,108.78,100.0,99.7836,99.7836,99.7836,99.7836,100.0
2016-10-06 12:35:00,108.75,108.75,108.75,108.75,100.0,99.756,99.756,99.756,99.756,100.0
2016-10-06 12:40:00,108.74,108.77,108.72,108.72,1200.0,99.7469,99.7744,99.7285,99.7285,1200.0
2016-10-06 12:45:00,108.68,108.7,108.67,108.7,400.0,99.6918,99.7102,99.6827,99.7102,400.0
2016-10-06 12:50:00,108.76,108.78,108.75,108.77,1200.0,99.7652,99.7836,99.756,99.7744,1200.0
2016-10-06 12:55:00,108.8,108.8,108.7,108.7,1100.0,99.8019,99.8019,99.7102,99.7102,1100.0
2016-10-06 13:00:00,108.69,108.7,108.68,108.68,749.0,99.701,99.7102,99.6918,99.6918,749.0
2016-10-06 13:05:00,108.68,108.68,108.68,108.68,0.0,99.6918,99.6918,99.6918,99.6918,0.0
2016-10-06 13:10:00,108.67,108.67,108.61,108.64,2155.0,99.6827,99.6827,99.6276,99.6551,2155.0
2016-10-06 13:15:00,108.73,108.73,108.73,108.73,100.0,99.7377,99.7377,99.7377,99.7377,100.0
2016-10-06 13:20:00,108.66,108.66,108.66,108.66,100.0,99.6735,99.6735,99.6735,99.6735,100.0
2016-10-06 13:25:00,108.75,108.75,108.74,108.75,100.0,99.756,99.756,99.7469,99.756,100.0
2016-10-06 13:30:00,108.71,108.71,108.71,108.71,100.0,99.7194,99.7194,99.7194,99.7194,100.0
2016-10-06 13:35:00,108.68,108.68,108.67,108.67,500.0,99.6918,99.6918,99.6827,99.6827,500.0
2016-10-06 13:40:00,108.64,108.64,108.64,108.64,300.0,99.6551,99.6551,99.6551,99.6551,300.0
2016-10-06 13:45:00,108.64,108.64,108.64,108.64,0.0,99.6551,99.6551,99.6551,99.6551,0.0
2016-10-06 13:50:00,108.7,108.72,108.7,108.72,300.0,99.7102,99.7285,99.7102,99.7285,300.0
2016-10-06 13:55:00,108.69,108.69,108.64,108.64,1700.0,99.701,99.701,99.6551,99.6551,1700.0
2016-10-06 14:00:00,108.64,108.79,108.63,108.76,6053.0,99.6551,99.7927,99.646,99.7652,6053.0
2016-10-06 14:05:00,108.72,108.8,108.72,108.76,3190.0,99.7285,99.8019,99.7285,99.7652,3190.0
2016-10-06 14:10:00,108.72,108.85,108.72,108.85,1300.0,99.7285,99.8478,99.7285,99.8478,1300.0
2016-10-06 14:15:00,108.86,108.86,108.74,108.74,700.0,99.8569,99.8569,99.7469,99.7469,700.0
2016-10-06 14:20:00,108.81,108.81,108.81,108.81,100.0,99.8111,99.8111,99.8111,99.8111,100.0
2016-10-06 14:25:00,108.89,108.89,108.88,108.88,300.0,99.8845,99.8845,99.8753,99.8753,300.0
2016-10-06 14:30:00,108.88,108.88,108.88,108.88,0.0,99.8753,99.8753,99.8753,99.8753,0.0
2016-10-06 14:35:00,108.86,108.86,108.81,108.86,600.0,99.8569,99.8569,99.8111,99.8569,600.0
2016-10-06 14:40:00,108.81,108.9,108.81,108.89,3000.0,99.8111,99.8936,99.8111,99.8845,3000.0
2016-10-06 14:45:00,108.88,108.88,108.78,108.83,1100.0,99.8753,99.8753,99.7836,99.8294,1100.0
2016-10-06 14:50:00,108.87,108.87,108.84,108.84,935.0,99.8661,99.8661,99.8386,99.8386,935.0
2016-10-06 14:55:00,108.78,108.78,108.78,108.78,400.0,99.7836,99.7836,99.7836,99.7836,400.0
2016-10-06 15:00:00,108.79,108.84,108.78,108.84,900.0,99.7927,99.8386,99.7836,99.8386,900.0
2016-10-06 15:05:00,108.88,108.93,108.87,108.89,5257.0,99.8753,99.9212,99.8661,99.8845,5257.0
2016-10-06 15:10:00,108.88,108.93,108.84,108.91,2300.0,99.8753,99.9212,99.8386,99.9028,2300.0
2016-10-06 15:15:00,108.93,108.93,108.83,108.83,1000.0,99.9212,99.9212,99.8294,99.8294,1000.0
2016-10-06 15:20:00,108.83,108.97,108.83,108.94,1890.0,99.8294,99.9578,99.8294,99.9303,1890.0
2016-10-06 15:25:00,108.91,108.93,108.85,108.87,3000.0,99.9028,99.9212,99.8478,99.8661,3000.0
2016-10-06 15:30:00,108.85,108.89,108.84,108.88,2500.0,99.8478,99.8845,99.8386,99.8753,2500.0
2016-10-06 15:35:00,108.86,108.9,108.82,108.88,4023.0,99.8569,99.8936,99.8203,99.8753,4023.0
2016-10-06 15:40:00,108.9,108.98,108.9,108.94,3500.0,99.8936,99.967,99.8936,99.9303,3500.0
2016-10-06 15:45:00,108.95,108.99,108.9,108.9,3929.0,99.9395,99.9762,99.8936,99.8936,3929.0
2016-10-06 15:50:00,108.89,108.93,108.86,108.88,7700.0,99.8845,99.9212,99.8569,99.8753,7700.0
2016-10-06 15:55:00,108.87,108.88,108.71,108.8,34894.0,99.8661,99.8753,99.7194,99.8019,34894.0
2016-10-07 09:30:00,107.04,107.17,106.98,107.0,40783.0,98.1875,98.3067,98.1324,98.1508,40783.0
2016-10-07 09:35:00,107.0,107.02,106.67,106.83,60185.0,98.1508,98.1691,97.8481,97.9948,60185.0
2016-10-07 09:40:00,106.82,106.88,106.51,106.51,18653.0,97.9857,98.0407,97.7013,97.7013,18653.0
2016-10-07 09:45:00,106.58,106.6,106.37,106.37,27497.0,97.7655,97.7839,97.5729,97.5729,27497.0
2016-10-07 09:50:00,106.36,106.63,106.34,106.59,11617.0,97.5637,97.8114,97.5454,97.7747,11617.0
2016-10-07 09:55:00,106.59,106.71,106.46,106.54,16584.0,97.7747,97.8848,97.6554,97.7288,16584.0
2016-10-07 10:00:00,106.59,106.95,106.59,106.87,9607.0,97.7747,98.1049,97.7747,98.0315,9607.0
2016-10-07 10:05:00,106.85,106.94,106.79,106.93,13557.0,98.0132,98.0957,97.9581,98.0866,13557.0
2016-10-07 10:10:00,106.97,106.99,106.85,106.89,12001.0,98.1233,98.1416,98.0132,98.0499,12001.0
2016-10-07 10:15:00,106.89,106.94,106.78,106.9,7686.0,98.0499,98.0957,97.949,98.059,7686.0
2016-10-07 10:20:00,106.81,106.89,106.79,106.87,3932.0,97.9765,98.0499,97.9581,98.0315,3932.0
2016-10-07 10:25:00,106.94,106.99,106.86,106.87,5584.0,98.0957,98.1416,98.0224,98.0315,5584.0
2016-10-07 10:30:00,106.84,106.95,106.81,106.84,3251.0,98.004,98.1049,97.9765,98.004,3251.0
2016-10-07 10:35:00,106.8,106.95,106.76,106.95,4992.0,97.9673,98.1049,97.9306,98.1049,4992.0
2016-10-07 10:40:00,106.92,106.93,106.81,106.81,2081.0,98.0774,98.0866,97.9765,97.9765,2081.0
2016-10-07 10:45:00,106.88,106.88,106.76,106.76,6314.0,98.0407,98.0407,97.9306,97.9306,6314.0
2016-10-07 10:50:00,106.8,106.86,106.67,106.67,5413.0,97.9673,98.0224,97.8481,97.8481,5413.0
2016-10-07 10:55:00,106.58,106.58,106.44,106.47,4510.0,97.7655,97.7655,97.6371,97.6646,4510.0
2016-10-07 11:00:00,106.44,106.51,106.36,106.42,4156.0,97.6371,97.7013,97.5637,97.6187,4156.0
2016-10-07 11:05:00,106.43,106.46,106.35,106.46,3994.0,97.6279,97.6554,97.5545,97.6554,3994.0
2016-10-07 11:10:00,106.43,106.47,106.29,106.29,8937.0,97.6279,97.6646,97.4995,97.4995,8937.0
2016-10-07 11:15:00,106.3,106.47,106.27,106.43,4787.0,97.5087,97.6646,97.4811,97.6279,4787.0
2016-10-07 11:20:00,106.4,106.57,106.37,106.43,4316.0,97.6004,97.7563,97.5729,97.6279,4316.0
2016-10-07 11:25:00,106.45,106.46,106.28,106.38,4847.0,97.6463,97.6554,97.4903,97.582,4847.0
2016-10-07 11:30:00,106.4,106.4,106.08,106.08,9650.0,97.6004,97.6004,97.3069,97.3069,9650.0
2016-10-07 11:35:00,106.09,106.09,105.76,105.76,7228.0,97.316,97.316,97.0133,97.0133,7228.0
2016-10-07 11:40:00,105.75,105.81,105.63,105.63,4900.0,97.0042,97.0592,96.8941,96.8941,4900.0
2016-10-07 11:45:00,105.63,105.64,105.48,105.5,2400.0,96.8941,96.9032,96.7565,96.7748,2400.0
2016-10-07 11:50:00,105.58,105.58,105.36,105.46,3370.0,96.8482,96.8482,96.6464,96.7381,3370.0
2016-10-07 11:55:00,105.45,105.78,105.45,105.65,3584.0,96.729,97.0317,96.729,96.9124,3584.0
2016-10-07 12:00:00,105.74,105.94,105.74,105.93,2600.0,96.995,97.1784,96.995,97.1693,2600.0
2016-10-07 12:05:00,105.95,105.97,105.84,105.97,1900.0,97.1876,97.206,97.0867,97.206,1900.0
2016-10-07 12:10:00,105.93,105.94,105.76,105.8,6696.0,97.1693,97.1784,97.0133,97.05,6696.0
2016-10-07 12:15:00,105.8,105.8,105.62,105.71,4354.0,97.05,97.05,96.8849,96.9675,4354.0
2016-10-07 12:20:00,105.66,105.7,105.55,105.68,3000.0,96.9216,96.9583,96.8207,96.9399,3000.0
2016-10-07 12:25:00,105.67,105.67,105.58,105.59,4252.0,96.9308,96.9308,96.8482,96.8574,4252.0
2016-10-07 12:30:00,105.66,105.8,105.6,105.72,5300.0,96.9216,97.05,96.8666,96.9766,5300.0
2016-10-07 12:35:00,105.73,105.76,105.68,105.72,1200.0,96.9858,97.0133,96.9399,96.9766,1200.0
2016-10-07 12:40:00,105.6,105.75,105.59,105.75,2500.0,96.8666,97.0042,96.8574,97.0042,2500.0
2016-10-07 12:45:00,105.67,105.86,105.65,105.84,2300.0,96.9308,97.1051,96.9124,97.0867,2300.0
2016-10-07 12:50:00,105.82,105.82,105.76,105.77,2986.0,97.0684,97.0684,97.0133,97.0225,2986.0
2016-10-07 12:55:00,105.75,105.8,105.68,105.8,6000.0,97.0042,97.05,96.9399,97.05,6000.0
2016-10-07 13:00:00,105.79,105.91,105.79,105.9,6493.0,97.0408,97.1509,97.0408,97.1417,6493.0
2016-10-07 13:05:00,105.91,105.95,105.85,105.93,6493.0,97.1509,97.1876,97.0959,97.1693,6493.0
2016-10-07 13:10:00,105.94,105.98,105.91,105.91,2400.0,97.1784,97.2151,97.1509,97.1509,2400.0
2016-10-07 13:15:00,105.86,105.92,105.86,105.92,2100.0,97.1051,97.1601,97.1051,97.1601,2100.0
2016-10-07 13:20:00,105.9,105.98,105.86,105.86,2570.0,97.1417,97.2151,97.1051,97.1051,2570.0
2016-10-07 13:25:00,105.94,106.19,105.94,106.19,5028.0,97.1784,97.4078,97.1784,97.4078,5028.0
2016-10-07 13:30:00,106.2,106.33,106.2,106.29,2986.0,97.4169,97.5362,97.4169,97.4995,2986.0
2016-10-07 13:35:00,106.28,106.31,106.23,106.3,1600.0,97.4903,97.5178,97.4445,97.5087,1600.0
2016-10-07 13:40:00,106.29,106.36,106.26,106.3,2105.0,97.4995,97.5637,97.472,97.5087,2105.0
2016-10-07 13:45:00,106.26,106.42,106.21,106.37,4000.0,97.472,97.6187,97.4261,97.5729,4000.0
2016-10-07 13:50:00,106.37,106.38,106.29,106.37,4500.0,97.5729,97.582,97.4995,97.5729,4500.0
2016-10-07 13:55:00,106.37,106.37,106.28,106.28,2800.0,97.5729,97.5729,97.4903,97.4903,2800.0
2016-10-07 14:00:00,106.36,106.37,106.26,106.29,8913.0,97.5637,97.5729,97.472,97.4995,8913.0
2016-10-07 14:05:00,106.29,106.3,106.2,106.28,7359.0,97.4995,97.5087,97.4169,97.4903,7359.0
2016-10-07 14:10:00,106.26,106.29,106.18,106.23,5132.0,97.472,97.4995,97.3986,97.4445,5132.0
2016-10-07 14:15:00,106.26,106.26,106.07,106.11,5279.0,97.472,97.472,97.2977,97.3344,5279.0
2016-10-07 14:20:00,106.14,106.17,106.1,106.13,3520.0,97.3619,97.3894,97.3252,97.3527,3520.0
2016-10-07 14:25:00,106.15,106.15,106.1,106.1,3000.0,97.3711,97.3711,97.3252,97.3252,3000.0
2016-10-07 14:30:00,106.12,106.2,106.1,106.18,4085.0,97.3436,97.4169,97.3252,97.3986,4085.0
2016-10-07 14:35:00,106.2,106.2,106.11,106.19,8276.0,97.4169,97.4169,97.3344,97.4078,8276.0
2016-10-07 14:40:00,106.2,106.21,106.09,106.13,2637.0,97.4169,97.4261,97.316,97.3527,2637.0
2016-10-07 14:45:00,106.12,106.18,106.07,106.1,3202.0,97.3436,97.3986,97.2977,97.3252,3202.0
2016-10-07 14:50:00,106.13,106.17,106.13,106.14,1700.0,97.3527,97.3894,97.3527,97.3619,1700.0
2016-10-07 14:55:00,106.15,106.18,106.11,106.15,4234.0,97.3711,97.3986,97.3344,97.3711,4234.0
2016-10-07 15:00:00,106.16,106.2,106.14,106.14,4284.0,97.3802,97.4169,97.3619,97.3619,4284.0
2016-10-07 15:05:00,106.17,106.17,106.11,106.11,7183.0,97.3894,97.3894,97.3344,97.3344,7183.0
2016-10-07 15:10:00,106.15,106.18,106.13,106.17,900.0,97.3711,97.3986,97.3527,97.3894,900.0
2016-10-07 15:15:00,106.16,106.17,106.13,106.15,2000.0,97.3802,97.3894,97.3527,97.3711,2000.0
2016-10-07 15:20:00,106.14,106.17,106.07,106.14,4300.0,97.3619,97.3894,97.2977,97.3619,4300.0
2016-10-07 15:25:00,106.16,106.2,106.16,106.2,3081.0,97.3802,97.4169,97.3802,97.4169,3081.0
2016-10-07 15:30:00,106.22,106.22,106.15,106.17,2135.0,97.4353,97.4353,97.3711,97.3894,2135.0
2016-10-07 15:35:00,106.15,106.2,106.13,106.18,3100.0,97.3711,97.4169,97.3527,97.3986,3100.0
2016-10-07 15:40:00,106.17,106.2,106.17,106.18,5966.0,97.3894,97.4169,97.3894,97.3986,5966.0
2016-10-07 15:45:00,106.18,106.23,106.18,106.23,5700.0,97.3986,97.4445,97.3986,97.4445,5700.0
2016-10-07 15:50:00,106.23,106.42,106.23,106.38,12924.0,97.4445,97.6187,97.4445,97.582,12924.0
2016-10-07 15:55:00,106.36,106.42,106.33,106.37,36660.0,97.5637,97.6187,97.5362,97.5729,36660.0
2016-10-10 09:30:00,107.63,107.71,107.51,107.65,31805.0,98.7287,98.8021,98.6186,98.747,31805.0
2016-10-10 09:35:00,107.65,107.65,107.49,107.6,42481.0,98.747,98.747,98.6002,98.7012,42481.0
2016-10-10 09:40:00,107.6,107.64,107.53,107.59,29145.0,98.7012,98.7378,98.6369,98.692,29145.0
2016-10-10 09:45:00,107.63,107.74,107.58,107.69,11209.0,98.7287,98.8296,98.6828,98.7837,11209.0
2016-10-10 09:50:00,107.67,107.71,107.58,107.6,2845.0,98.7654,98.8021,98.6828,98.7012,2845.0
2016-10-10 09:55:00,107.63,107.65,107.6,107.61,2119.0,98.7287,98.747,98.7012,98.7103,2119.0
2016-10-10 10:00:00,107.63,107.64,107.49,107.53,11439.0,98.7287,98.7378,98.6002,98.6369,11439.0
2016-10-10 10:05:00,107.55,107.61,107.51,107.59,10881.0,98.6553,98.7103,98.6186,98.692,10881.0
2016-10-10 10:10:00,107.6,107.65,107.6,107.61,11655.0,98.7012,98.747,98.7012,98.7103,11655.0
2016-10-10 10:15:00,107.64,107.65,107.58,107.63,6695.0,98.7378,98.747,98.6828,98.7287,6695.0
2016-10-10 10:20:00,107.62,107.63,107.58,107.58,1741.0,98.7195,98.7287,98.6828,98.6828,1741.0
2016-10-10 10:25:00,107.55,107.6,107.55,107.55,4006.0,98.6553,98.7012,98.6553,98.6553,4006.0
2016-10-10 10:30:00,107.59,107.71,107.57,107.68,3796.0,98.692,98.8021,98.6736,98.7745,3796.0
2016-10-10 10:35:00,107.67,107.72,107.65,107.72,4630.0,98.7654,98.8112,98.747,98.8112,4630.0
2016-10-10 10:40:00,107.7,107.72,107.64,107.66,24850.0,98.7929,98.8112,98.7378,98.7562,24850.0
2016-10-10 10:45:00,107.64,107.64,107.61,107.63,1929.0,98.7378,98.7378,98.7103,98.7287,1929.0
2016-10-10 10:50:00,107.64,107.71,107.6,107.7,2619.0,98.7378,98.8021,98.7012,98.7929,2619.0
2016-10-10 10:55:00,107.68,107.72,107.66,107.66,1200.0,98.7745,98.8112,98.7562,98.7562,1200.0
2016-10-10 11:00:00,107.65,107.65,107.58,107.64,11300.0,98.747,98.747,98.6828,98.7378,11300.0
2016-10-10 11:05:00,107.59,107.63,107.56,107.58,3710.0,98.692,98.7287,98.6645,98.6828,3710.0
2016-10-10 11:10:00,107.58,107.6,107.56,107.58,2997.0,98.6828,98.7012,98.6645,98.6828,2997.0
2016-10-10 11:15:00,107.59,107.61,107.58,107.59,62922.0,98.692,98.7103,98.6828,98.692,62922.0
2016-10-10 11:20:00,107.59,107.6,107.51,107.56,10499.0,98.692,98.7012,98.6186,98.6645,10499.0
2016-10-10 11:25:00,107.58,107.59,107.51,107.59,5353.0,98.6828,98.692,98.6186,98.692,5353.0
2016-10-10 11:30:00,107.53,107.62,107.52,107.6,12600.0,98.6369,98.7195,98.6278,98.7012,12600.0
2016-10-10 11:35:00,107.6,107.6,107.45,107.45,4800.0,98.7012,98.7012,98.5636,98.5636,4800.0
2016-10-10 11:40:00,107.44,107.44,107.44,107.44,100.0,98.5544,98.5544,98.5544,98.5544,100.0
2016-10-10 11:45:00,107.42,107.44,107.4,107.4,1000.0,98.536,98.5544,98.5177,98.5177,1000.0
2016-10-10 11:50:00,107.43,107.48,107.37,107.42,4924.0,98.5452,98.5911,98.4902,98.536,4924.0
2016-10-10 11:55:00,107.4,107.53,107.4,107.53,2420.0,98.5177,98.6369,98.5177,98.6369,2420.0
2016-10-10 12:00:00,107.5,107.58,107.5,107.51,800.0,98.6094,98.6828,98.6094,98.6186,800.0
2016-10-10 12:05:00,107.51,107.52,107.46,107.52,1213.0,98.6186,98.6278,98.5727,98.6278,1213.0
2016-10-10 12:10:00,107.52,107.52,107.49,107.49,200.0,98.6278,98.6278,98.6002,98.6002,200.0
2016-10-10 12:15:00,107.47,107.54,107.47,107.5,5078.0,98.5819,98.6461,98.5819,98.6094,5078.0
2016-10-10 12:20:00,107.53,107.54,107.52,107.54,600.0,98.6369,98.6461,98.6278,98.6461,600.0
2016-10-10 12:25:00,107.52,107.55,107.5,107.52,3467.0,98.6278,98.6553,98.6094,98.6278,3467.0
2016-10-10 12:30:00,107.51,107.55,107.51,107.55,1300.0,98.6186,98.6553,98.6186,98.6553,1300.0
2016-10-10 12:35:00,107.54,107.54,107.51,107.51,889.0,98.6461,98.6461,98.6186,98.6186,889.0
2016-10-10 12:40:00,107.5,107.5,107.46,107.46,800.0,98.6094,98.6094,98.5727,98.5727,800.0
2016-10-10 12:45:00,107.49,107.49,107.47,107.49,400.0,98.6002,98.6002,98.5819,98.6002,400.0
2016-10-10 12:50:00,107.48,107.48,107.47,107.47,392.0,98.5911,98.5911,98.5819,98.5819,392.0
2016-10-10 12:55:00,107.46,107.49,107.46,107.48,1350.0,98.5727,98.6002,98.5727,98.5911,1350.0
2016-10-10 13:00:00,107.48,107.5,107.43,107.47,5896.0,98.5911,98.6094,98.5452,98.5819,5896.0
2016-10-10 13:05:00,107.49,107.53,107.46,107.46,5637.0,98.6002,98.6369,98.5727,98.5727,5637.0
2016-10-10 13:10:00,107.47,107.61,107.46,107.61,1135.0,98.5819,98.7103,98.5727,98.7103,1135.0
2016-10-10 13:15:00,107.6,107.6,107.49,107.5,2515.0,98.7012,98.7012,98.6002,98.6094,2515.0
2016-10-10 13:20:00,107.47,107.47,107.39,107.42,3181.0,98.5819,98.5819,98.5085,98.536,3181.0
2016-10-10 13:25:00,107.38,107.42,107.38,107.38,1062.0,98.4993,98.536,98.4993,98.4993,1062.0
2016-10-10 13:30:00,107.37,107.43,107.31,107.31,1110.0,98.4902,98.5452,98.4351,98.4351,1110.0
2016-10-10 13:35:00,107.34,107.39,107.32,107.37,928.0,98.4627,98.5085,98.4443,98.4902,928.0
2016-10-10 13:40:00,107.35,107.37,107.33,107.35,400.0,98.4718,98.4902,98.4535,98.4718,400.0
2016-10-10 13:45:00,107.34,107.4,107.34,107.39,3500.0,98.4627,98.5177,98.4627,98.5085,3500.0
2016-10-10 13:50:00,107.39,107.4,107.36,107.38,3100.0,98.5085,98.5177,98.481,98.4993,3100.0
2016-10-10 13:55:00,107.36,107.36,107.35,107.35,700.0,98.481,98.481,98.4718,98.4718,700.0
2016-10-10 14:00:00,107.35,107.38,107.35,107.35,500.0,98.4718,98.4993,98.4718,98.4718,500.0
2016-10-10 14:05:00,107.33,107.35,107.28,107.28,1200.0,98.4535,98.4718,98.4076,98.4076,1200.0
2016-10-10 14:10:00,107.28,107.37,107.26,107.37,1601.0,98.4076,98.4902,98.3893,98.4902,1601.0
2016-10-10 14:15:00,107.35,107.38,107.34,107.36,3842.0,98.4718,98.4993,98.4627,98.481,3842.0
2016-10-10 14:20:00,107.37,107.4,107.32,107.38,2423.0,98.4902,98.5177,98.4443,98.4993,2423.0
2016-10-10 14:25:00,107.35,107.35,107.33,107.34,500.0,98.4718,98.4718,98.4535,98.4627,500.0
2016-10-10 14:30:00,107.32,107.37,107.26,107.37,4268.0,98.4443,98.4902,98.3893,98.4902,4268.0
2016-10-10 14:35:00,107.37,107.4,107.36,107.4,4235.0,98.4902,98.5177,98.481,98.5177,4235.0
2016-10-10 14:40:00,107.39,107.4,107.37,107.4,3912.0,98.5085,98.5177,98.4902,98.5177,3912.0
2016-10-10 14:45:00,107.39,107.41,107.38,107.41,23550.0,98.5085,98.5269,98.4993,98.5269,23550.0
2016-10-10 14:50:00,107.45,107.46,107.39,107.43,5091.0,98.5636,98.5727,98.5085,98.5452,5091.0
2016-10-10 14:55:00,107.42,107.42,107.36,107.36,2622.0,98.536,98.536,98.481,98.481,2622.0
2016-10-10 15:00:00,107.39,107.41,107.37,107.39,3051.0,98.5085,98.5269,98.4902,98.5085,3051.0
2016-10-10 15:05:00,107.39,107.4,107.35,107.38,14325.0,98.5085,98.5177,98.4718,98.4993,14325.0
2016-10-10 15:10:00,107.38,107.38,107.34,107.34,2214.0,98.4993,98.4993,98.4627,98.4627,2214.0
2016-10-10 15:15:00,107.34,107.37,107.34,107.34,2300.0,98.4627,98.4902,98.4627,98.4627,2300.0
2016-10-10 15:20:00,107.36,107.36,107.32,107.33,1503.0,98.481,98.481,98.4443,98.4535,1503.0
2016-10-10 15:25:00,107.3,107.36,107.28,107.35,6272.0,98.426,98.481,98.4076,98.4718,6272.0
2016-10-10 15:30:00,107.33,107.33,107.28,107.28,600.0,98.4535,98.4535,98.4076,98.4076,600.0
2016-10-10 15:35:00,107.28,107.29,107.18,107.2,5500.0,98.4076,98.4168,98.3159,98.3342,5500.0
2016-10-10 15:40:00,107.21,107.22,107.15,107.17,2225.0,98.3434,98.3526,98.2884,98.3067,2225.0
2016-10-10 15:45:00,107.17,107.19,107.15,107.19,9500.0,98.3067,98.3251,98.2884,98.3251,9500.0
2016-10-10 15:50:00,107.2,107.2,107.01,107.04,17547.0,98.3342,98.3342,98.1599,98.1875,17547.0
2016-10-10 15:55:00,107.04,107.08,106.99,107.0,67304.0,98.1875,98.2242,98.1416,98.1508,67304.0
2016-10-11 09:30:00,105.61,105.64,105.2,105.33,25866.0,96.8757,96.9032,96.4996,96.6189,25866.0
2016-10-11 09:35:00,105.34,105.49,105.34,105.4,14496.0,96.6281,96.7657,96.6281,96.6831,14496.0
2016-10-11 09:40:00,105.39,105.44,105.31,105.31,18300.0,96.6739,96.7198,96.6005,96.6005,18300.0
2016-10-11 09:45:00,105.3,105.32,105.2,105.26,18159.0,96.5914,96.6097,96.4996,96.5547,18159.0
2016-10-11 09:50:00,105.23,105.23,105.01,105.07,6591.0,96.5272,96.5272,96.3254,96.3804,6591.0
2016-10-11 09:55:00,105.08,105.16,105.04,105.16,4839.0,96.3896,96.4629,96.3529,96.4629,4839.0
2016-10-11 10:00:00,105.19,105.2,105.05,105.14,7372.0,96.4905,96.4996,96.362,96.4446,7372.0
2016-10-11 10:05:00,105.17,105.24,105.11,105.23,12437.0,96.4721,96.5363,96.4171,96.5272,12437.0
2016-10-11 10:10:00,105.28,105.28,104.97,104.97,6686.0,96.573,96.573,96.2887,96.2887,6686.0
2016-10-11 10:15:00,104.99,105.0,104.75,104.75,4359.0,96.307,96.3162,96.0869,96.0869,4359.0
2016-10-11 10:20:00,104.79,104.94,104.77,104.81,13189.0,96.1235,96.2611,96.1052,96.1419,13189.0
2016-10-11 10:25:00,104.8,104.8,104.51,104.67,10814.0,96.1327,96.1327,95.8667,96.0135,10814.0
2016-10-11 10:30:00,104.7,104.7,104.5,104.54,9935.0,96.041,96.041,95.8575,95.8942,9935.0
2016-10-11 10:35:00,104.55,104.69,104.53,104.55,13332.0,95.9034,96.0318,95.8851,95.9034,13332.0
2016-10-11 10:40:00,104.53,104.55,104.34,104.41,14978.0,95.8851,95.9034,95.7108,95.775,14978.0
2016-10-11 10:45:00,104.37,104.41,104.3,104.31,6058.0,95.7383,95.775,95.6741,95.6832,6058.0
2016-10-11 10:50:00,104.33,104.33,104.06,104.06,9070.0,95.7016,95.7016,95.4539,95.4539,9070.0
2016-10-11 10:55:00,104.01,104.03,103.82,103.82,9488.0,95.4081,95.4264,95.2338,95.2338,9488.0
2016-10-11 11:00:00,103.86,103.86,103.7,103.71,11980.0,95.2705,95.2705,95.1237,95.1329,11980.0
2016-10-11 11:05:00,103.72,103.81,103.6,103.64,12427.0,95.142,95.2246,95.032,95.0687,12427.0
2016-10-11 11:10:00,103.57,103.64,103.56,103.59,6548.0,95.0044,95.0687,94.9953,95.0228,6548.0
2016-10-11 11:15:00,103.57,103.7,103.52,103.68,6148.0,95.0044,95.1237,94.9586,95.1053,6148.0
2016-10-11 11:20:00,103.67,103.74,103.61,103.63,5364.0,95.0962,95.1604,95.0411,95.0595,5364.0
2016-10-11 11:25:00,103.67,103.73,103.58,103.59,8821.0,95.0962,95.1512,95.0136,95.0228,8821.0
2016-10-11 11:30:00,103.61,103.79,103.54,103.59,27536.0,95.0411,95.2063,94.9769,95.0228,27536.0
2016-10-11 11:35:00,103.59,103.61,103.53,103.56,2188.0,95.0228,95.0411,94.9678,94.9953,2188.0
2016-10-11 11:40:00,103.63,103.67,103.6,103.67,1820.0,95.0595,95.0962,95.032,95.0962,1820.0
2016-10-11 11:45:00,103.64,103.69,103.62,103.62,1100.0,95.0687,95.1145,95.0503,95.0503,1100.0
2016-10-11 11:50:00,103.62,103.64,103.57,103.62,1900.0,95.0503,95.0687,95.0044,95.0503,1900.0
2016-10-11 11:55:00,103.62,103.7,103.59,103.7,1700.0,95.0503,95.1237,95.0228,95.1237,1700.0
2016-10-11 12:00:00,103.68,103.72,103.55,103.56,2433.0,95.1053,95.142,94.9861,94.9953,2433.0
2016-10-11 12:05:00,103.56,103.63,103.55,103.55,3870.0,94.9953,95.0595,94.9861,94.9861,3870.0
2016-10-11 12:10:00,103.54,103.57,103.48,103.56,2700.0,94.9769,95.0044,94.9219,94.9953,2700.0
2016-10-11 12:15:00,103.53,103.55,103.48,103.5,2650.0,94.9678,94.9861,94.9219,94.9402,2650.0
2016-10-11 12:20:00,103.57,103.58,103.53,103.53,900.0,95.0044,95.0136,94.9678,94.9678,900.0
2016-10-11 12:25:00,103.56,103.58,103.49,103.49,900.0,94.9953,95.0136,94.9311,94.9311,900.0
2016-10-11 12:30:00,103.55,103.56,103.51,103.52,900.0,94.9861,94.9953,94.9494,94.9586,900.0
2016-10-11 12:35:00,103.53,103.53,103.37,103.52,3400.0,94.9678,94.9678,94.821,94.9586,3400.0
2016-10-11 12:40:00,103.51,103.55,103.43,103.49,12400.0,94.9494,94.9861,94.876,94.9311,12400.0
2016-10-11 12:45:00,103.52,103.52,103.45,103.45,4023.0,94.9586,94.9586,94.8944,94.8944,4023.0
2016-10-11 12:50:00,103.44,103.45,103.32,103.32,4102.0,94.8852,94.8944,94.7751,94.7751,4102.0
2016-10-11 12:55:00,103.36,103.4,103.32,103.36,4500.0,94.8118,94.8485,94.7751,94.8118,4500.0
2016-10-11 13:00:00,103.34,103.34,103.23,103.23,4648.0,94.7935,94.7935,94.6926,94.6926,4648.0
2016-10-11 13:05:00,103.25,103.25,103.12,103.12,1000.0,94.7109,94.7109,94.5917,94.5917,1000.0
2016-10-11 13:10:00,103.07,103.08,102.96,102.96,6589.0,94.5458,94.555,94.4449,94.4449,6589.0
2016-10-11 13:15:00,102.96,103.01,102.93,102.99,8330.0,94.4449,94.4908,94.4174,94.4724,8330.0
2016-10-11 13:20:00,102.98,103.0,102.97,103.0,1000.0,94.4632,94.4816,94.4541,94.4816,1000.0
2016-10-11 13:25:00,103.0,103.07,103.0,103.04,6800.0,94.4816,94.5458,94.4816,94.5183,6800.0
2016-10-11 13:30:00,103.03,103.03,102.93,102.93,21146.0,94.5091,94.5091,94.4174,94.4174,21146.0
2016-10-11 13:35:00,102.94,102.95,102.84,102.84,1231.0,94.4265,94.4357,94.3348,94.3348,1231.0
2016-10-11 13:40:00,102.87,102.9,102.85,102.89,3600.0,94.3623,94.3899,94.344,94.3807,3600.0
2016-10-11 13:45:00,102.87,102.89,102.74,102.75,1400.0,94.3623,94.3807,94.2431,94.2523,1400.0
2016-10-11 13:50:00,102.74,102.78,102.68,102.68,3740.0,94.2431,94.2798,94.1881,94.1881,3740.0
2016-10-11 13:55:00,102.69,102.7,102.62,102.68,2520.0,94.1972,94.2064,94.133,94.1881,2520.0
2016-10-11 14:00:00,102.66,102.72,102.63,102.63,4970.0,94.1697,94.2247,94.1422,94.1422,4970.0
2016-10-11 14:05:00,102.62,102.68,102.57,102.68,9889.0,94.133,94.1881,94.0871,94.1881,9889.0
2016-10-11 14:10:00,102.68,102.72,102.61,102.7,21000.0,94.1881,94.2247,94.1238,94.2064,21000.0
2016-10-11 14:15:00,102.61,102.64,102.44,102.51,3700.0,94.1238,94.1514,93.9679,94.0321,3700.0
2016-10-11 14:20:00,102.49,102.51,102.44,102.49,8284.0,94.0138,94.0321,93.9679,94.0138,8284.0
2016-10-11 14:25:00,102.5,102.53,102.42,102.49,3376.0,94.0229,94.0505,93.9496,94.0138,3376.0
2016-10-11 14:30:00,102.52,102.55,102.44,102.44,1200.0,94.0413,94.0688,93.9679,93.9679,1200.0
2016-10-11 14:35:00,102.44,102.51,102.41,102.51,6600.0,93.9679,94.0321,93.9404,94.0321,6600.0
2016-10-11 14:40:00,102.5,102.55,102.44,102.53,8477.0,94.0229,94.0688,93.9679,94.0505,8477.0
2016-10-11 14:45:00,102.55,102.6,102.53,102.58,5500.0,94.0688,94.1147,94.0505,94.0963,5500.0
2016-10-11 14:50:00,102.55,102.55,102.44,102.51,4870.0,94.0688,94.0688,93.9679,94.0321,4870.0
2016-10-11 14:55:00,102.57,102.61,102.48,102.48,2200.0,94.0871,94.1238,94.0046,94.0046,2200.0
2016-10-11 15:00:00,102.5,102.58,102.46,102.56,16616.0,94.0229,94.0963,93.9862,94.078,16616.0
2016-10-11 15:05:00,102.54,102.6,102.48,102.59,17453.0,94.0596,94.1147,94.0046,94.1055,17453.0
2016-10-11 15:10:00,102.58,102.68,102.54,102.66,7243.0,94.0963,94.1881,94.0596,94.1697,7243.0
2016-10-11 15:15:00,102.64,102.67,102.58,102.6,44922.0,94.1514,94.1789,94.0963,94.1147,44922.0
2016-10-11 15:20:00,102.6,102.68,102.59,102.68,24763.0,94.1147,94.1881,94.1055,94.1881,24763.0
2016-10-11 15:25:00,102.68,102.73,102.58,102.59,6606.0,94.1881,94.2339,94.0963,94.1055,6606.0
2016-10-11 15:30:00,102.61,102.66,102.59,102.62,31478.0,94.1238,94.1697,94.1055,94.133,31478.0
2016-10-11 15:35:00,102.63,102.73,102.59,102.73,15816.0,94.1422,94.2339,94.1055,94.2339,15816.0
2016-10-11 15:40:00,102.74,102.82,102.65,102.69,20654.0,94.2431,94.3165,94.1605,94.1972,20654.0
2016-10-11 15:45:00,102.7,102.71,102.58,102.66,30171.0,94.2064,94.2156,94.0963,94.1697,30171.0
2016-10-11 15:50:00,102.66,102.85,102.66,102.83,25197.0,94.1697,94.344,94.1697,94.3256,25197.0
2016-10-11 15:55:00,102.83,102.83,102.67,102.68,55898.0,94.3256,94.3256,94.1789,94.1881,55898.0
2016-10-12 09:30:00,102.31,102.4,101.84,101.95,48622.0,93.8487,93.9312,93.4175,93.5184,48622.0
2016-10-12 09:35:00,101.95,102.16,101.91,102.14,21058.0,93.5184,93.7111,93.4817,93.6927,21058.0
2016-10-12 09:40:00,102.15,102.15,101.94,101.94,7879.0,93.7019,93.7019,93.5093,93.5093,7879.0
2016-10-12 09:45:00,101.92,102.02,101.9,101.97,11767.0,93.4909,93.5826,93.4726,93.5368,11767.0
2016-10-12 09:50:00,101.98,102.04,101.92,102.04,12554.0,93.5459,93.601,93.4909,93.601,12554.0
2016-10-12 09:55:00,102.07,102.08,102.01,102.05,4100.0,93.6285,93.6377,93.5735,93.6102,4100.0
2016-10-12 10:00:00,101.99,102.14,101.99,102.12,5111.0,93.5551,93.6927,93.5551,93.6744,5111.0
2016-10-12 10:05:00,102.12,102.14,101.97,101.97,9769.0,93.6744,93.6927,93.5368,93.5368,9769.0
2016-10-12 10:10:00,101.99,102.03,101.97,102.02,4271.0,93.5551,93.5918,93.5368,93.5826,4271.0
2016-10-12 10:15:00,101.97,102.07,101.93,101.97,5209.0,93.5368,93.6285,93.5001,93.5368,5209.0
2016-10-12 10:20:00,101.97,102.06,101.94,102.06,13704.0,93.5368,93.6193,93.5093,93.6193,13704.0
2016-10-12 10:25:00,102.02,102.14,101.97,102.03,13260.0,93.5826,93.6927,93.5368,93.5918,13260.0
2016-10-12 10:30:00,101.96,101.98,101.9,101.9,3002.0,93.5276,93.5459,93.4726,93.4726,3002.0
2016-10-12 10:35:00,101.87,101.87,101.77,101.84,2847.0,93.445,93.445,93.3533,93.4175,2847.0
2016-10-12 10:40:00,101.81,101.83,101.76,101.77,1951.0,93.39,93.4083,93.3441,93.3533,1951.0
2016-10-12 10:45:00,101.74,101.8,101.7,101.7,3284.0,93.3258,93.3808,93.2891,93.2891,3284.0
2016-10-12 10:50:00,101.69,101.77,101.69,101.72,3355.0,93.2799,93.3533,93.2799,93.3074,3355.0
2016-10-12 10:55:00,101.68,101.69,101.59,101.6,8475.0,93.2708,93.2799,93.1882,93.1974,8475.0
2016-10-12 11:00:00,101.61,101.65,101.55,101.61,5207.0,93.2065,93.2432,93.1515,93.2065,5207.0
2016-10-12 11:05:00,101.6,101.68,101.53,101.53,2400.0,93.1974,93.2708,93.1332,93.1332,2400.0
2016-10-12 11:10:00,101.53,101.61,101.53,101.54,1400.0,93.1332,93.2065,93.1332,93.1423,1400.0
2016-10-12 11:15:00,101.53,101.6,101.53,101.6,2000.0,93.1332,93.1974,93.1332,93.1974,2000.0
2016-10-12 11:20:00,101.58,101.58,101.54,101.56,772.0,93.179,93.179,93.1423,93.1607,772.0
2016-10-12 11:25:00,101.54,101.59,101.49,101.55,2000.0,93.1423,93.1882,93.0965,93.1515,2000.0
2016-10-12 11:30:00,101.55,101.63,101.55,101.59,11280.0,93.1515,93.2249,93.1515,93.1882,11280.0
2016-10-12 11:35:00,101.61,101.67,101.5,101.5,906.0,93.2065,93.2616,93.1056,93.1056,906.0
2016-10-12 11:40:00,101.5,101.51,101.46,101.51,1605.0,93.1056,93.1148,93.0689,93.1148,1605.0
2016-10-12 11:45:00,101.49,101.58,101.42,101.56,19240.0,93.0965,93.179,93.0323,93.1607,19240.0
2016-10-12 11:50:00,101.57,101.64,101.53,101.59,11700.0,93.1699,93.2341,93.1332,93.1882,11700.0
2016-10-12 11:55:00,101.56,101.63,101.54,101.59,3300.0,93.1607,93.2249,93.1423,93.1882,3300.0
2016-10-12 12:00:00,101.57,101.6,101.52,101.56,2450.0,93.1699,93.1974,93.124,93.1607,2450.0
2016-10-12 12:05:00,101.6,101.62,101.55,101.6,13300.0,93.1974,93.2157,93.1515,93.1974,13300.0
2016-10-12 12:10:00,101.65,101.68,101.61,101.63,8100.0,93.2432,93.2708,93.2065,93.2249,8100.0
2016-10-12 12:15:00,101.64,101.65,101.62,101.62,1500.0,93.2341,93.2432,93.2157,93.2157,1500.0
2016-10-12 12:20:00,101.62,101.74,101.62,101.7,2320.0,93.2157,93.3258,93.2157,93.2891,2320.0
2016-10-12 12:25:00,101.73,101.73,101.67,101.68,1837.0,93.3166,93.3166,93.2616,93.2708,1837.0
2016-10-12 12:30:00,101.68,101.86,101.68,101.77,9386.0,93.2708,93.4359,93.2708,93.3533,9386.0
2016-10-12 12:35:00,101.8,101.85,101.77,101.77,3300.0,93.3808,93.4267,93.3533,93.3533,3300.0
2016-10-12 12:40:00,101.79,101.86,101.73,101.81,1600.0,93.3717,93.4359,93.3166,93.39,1600.0
2016-10-12 12:45:00,101.84,101.9,101.79,101.79,2462.0,93.4175,93.4726,93.3717,93.3717,2462.0
2016-10-12 12:50:00,101.81,101.89,101.81,101.88,550.0,93.39,93.4634,93.39,93.4542,550.0
2016-10-12 12:55:00,101.91,101.97,101.91,101.93,6603.0,93.4817,93.5368,93.4817,93.5001,6603.0
2016-10-12 13:00:00,101.9,101.94,101.85,101.85,4500.0,93.4726,93.5093,93.4267,93.4267,4500.0
2016-10-12 13:05:00,101.88,101.94,101.87,101.91,1000.0,93.4542,93.5093,93.445,93.4817,1000.0
2016-10-12 13:10:00,101.91,101.97,101.88,101.95,4533.0,93.4817,93.5368,93.4542,93.5184,4533.0
2016-10-12 13:15:00,101.97,102.01,101.97,102.01,600.0,93.5368,93.5735,93.5368,93.5735,600.0
2016-10-12 13:20:00,101.96,101.96,101.96,101.96,200.0,93.5276,93.5276,93.5276,93.5276,200.0
2016-10-12 13:25:00,101.98,102.01,101.97,101.97,5200.0,93.5459,93.5735,93.5368,93.5368,5200.0
2016-10-12 13:30:00,101.98,102.0,101.9,101.96,8600.0,93.5459,93.5643,93.4726,93.5276,8600.0
2016-10-12 13:35:00,101.89,101.9,101.87,101.9,700.0,93.4634,93.4726,93.445,93.4726,700.0
2016-10-12 13:40:00,101.81,101.86,101.77,101.81,2410.0,93.39,93.4359,93.3533,93.39,2410.0
2016-10-12 13:45:00,101.8,101.84,101.74,101.74,3329.0,93.3808,93.4175,93.3258,93.3258,3329.0
2016-10-12 13:50:00,101.75,101.86,101.75,101.83,900.0,93.335,93.4359,93.335,93.4083,900.0
2016-10-12 13:55:00,101.77,101.83,101.77,101.82,900.0,93.3533,93.4083,93.3533,93.3992,900.0
2016-10-12 14:00:00,101.82,101.84,101.66,101.71,5400.0,93.3992,93.4175,93.2524,93.2983,5400.0
2016-10-12 14:05:00,101.66,101.89,101.62,101.89,5600.0,93.2524,93.4634,93.2157,93.4634,5600.0
2016-10-12 14:10:00,101.97,102.0,101.91,101.99,12190.0,93.5368,93.5643,93.4817,93.5551,12190.0
2016-10-12 14:15:00,101.99,102.21,101.97,102.18,9150.0,93.5551,93.7569,93.5368,93.7294,9150.0
2016-10-12 14:20:00,102.18,102.18,102.09,102.18,3995.0,93.7294,93.7294,93.6468,93.7294,3995.0
2016-10-12 14:25:00,102.2,102.2,102.01,102.04,6267.0,93.7477,93.7477,93.5735,93.601,6267.0
2016-10-12 14:30:00,102.05,102.23,102.05,102.23,22347.0,93.6102,93.7753,93.6102,93.7753,22347.0
2016-10-12 14:35:00,102.17,102.21,102.16,102.21,1000.0,93.7202,93.7569,93.7111,93.7569,1000.0
2016-10-12 14:40:00,102.22,102.22,102.14,102.14,600.0,93.7661,93.7661,93.6927,93.6927,600.0
2016-10-12 14:45:00,102.16,102.21,102.14,102.21,1306.0,93.7111,93.7569,93.6927,93.7569,1306.0
2016-10-12 14:50:00,102.14,102.31,102.14,102.28,5080.0,93.6927,93.8487,93.6927,93.8211,5080.0
2016-10-12 14:55:00,102.22,102.32,102.15,102.2,3634.0,93.7661,93.8578,93.7019,93.7477,3634.0
2016-10-12 15:00:00,102.14,102.24,102.14,102.24,1400.0,93.6927,93.7844,93.6927,93.7844,1400.0
2016-10-12 15:05:00,102.22,102.3,102.2,102.3,3709.0,93.7661,93.8395,93.7477,93.8395,3709.0
2016-10-12 15:10:00,102.3,102.37,102.19,102.26,13416.0,93.8395,93.9037,93.7386,93.8028,13416.0
2016-10-12 15:15:00,102.26,102.34,102.26,102.3,8591.0,93.8028,93.8762,93.8028,93.8395,8591.0
2016-10-12 15:20:00,102.3,102.36,102.25,102.31,7700.0,93.8395,93.8945,93.7936,93.8487,7700.0
2016-10-12 15:25:00,102.26,102.36,102.24,102.34,6895.0,93.8028,93.8945,93.7844,93.8762,6895.0
2016-10-12 15:30:00,102.34,102.37,102.25,102.32,9528.0,93.8762,93.9037,93.7936,93.8578,9528.0
2016-10-12 15:35:00,102.33,102.47,102.14,102.47,9238.0,93.867,93.9954,93.6927,93.9954,9238.0
2016-10-12 15:40:00,102.44,102.55,102.42,102.44,12524.0,93.9679,94.0688,93.9496,93.9679,12524.0
2016-10-12 15:45:00,102.45,102.53,102.34,102.52,17333.0,93.9771,94.0505,93.8762,94.0413,17333.0
2016-10-12 15:50:00,102.53,102.59,102.46,102.56,25900.0,94.0505,94.1055,93.9862,94.078,25900.0
2016-10-12 15:55:00,102.58,102.67,102.44,102.58,50610.0,94.0963,94.1789,93.9679,94.0963,50610.0
2016-10-13 09:30:00,100.59,100.63,100.46,100.63,41243.0,92.2709,92.3076,92.1517,92.3076,41243.0
2016-10-13 09:35:00,100.64,100.65,100.37,100.38,50063.0,92.3168,92.3259,92.0691,92.0783,50063.0
2016-10-13 09:40:00,100.38,100.54,100.35,100.49,19084.0,92.0783,92.225,92.0507,92.1792,19084.0
2016-10-13 09:45:00,100.47,100.5,100.38,100.41,9946.0,92.1608,92.1883,92.0783,92.1058,9946.0
2016-10-13 09:50:00,100.4,100.42,100.17,100.17,13371.0,92.0966,92.115,91.8856,91.8856,13371.0
2016-10-13 09:55:00,100.19,100.27,100.1,100.26,9627.0,91.904,91.9774,91.8214,91.9682,9627.0
2016-10-13 10:00:00,100.27,100.29,100.06,100.13,10374.0,91.9774,91.9957,91.7847,91.8489,10374.0
2016-10-13 10:05:00,100.14,100.25,100.08,100.14,5976.0,91.8581,91.959,91.8031,91.8581,5976.0
2016-10-13 10:10:00,100.15,100.23,100.12,100.18,14965.0,91.8673,91.9407,91.8398,91.8948,14965.0
2016-10-13 10:15:00,100.19,100.34,100.14,100.18,5814.0,91.904,92.0416,91.8581,91.8948,5814.0
2016-10-13 10:20:00,100.17,100.46,100.17,100.45,2941.0,91.8856,92.1517,91.8856,92.1425,2941.0
2016-10-13 10:25:00,100.45,100.5,100.28,100.37,5708.0,92.1425,92.1883,91.9865,92.0691,5708.0
2016-10-13 10:30:00,100.26,100.31,100.21,100.31,1652.0,91.9682,92.0141,91.9223,92.0141,1652.0
2016-10-13 10:35:00,100.58,100.63,100.44,100.56,6318.0,92.2617,92.3076,92.1333,92.2434,6318.0
2016-10-13 10:40:00,100.57,100.63,100.46,100.46,4273.0,92.2526,92.3076,92.1517,92.1517,4273.0
2016-10-13 10:45:00,100.46,100.48,100.3,100.34,5819.0,92.1517,92.17,92.0049,92.0416,5819.0
2016-10-13 10:50:00,100.33,100.41,100.31,100.35,7193.0,92.0324,92.1058,92.0141,92.0507,7193.0
2016-10-13 10:55:00,100.33,100.34,100.21,100.23,4796.0,92.0324,92.0416,91.9223,91.9407,4796.0
2016-10-13 11:00:00,100.27,100.28,100.1,100.14,3773.0,91.9774,91.9865,91.8214,91.8581,3773.0
2016-10-13 11:05:00,100.09,100.2,100.08,100.13,7977.0,91.8123,91.9132,91.8031,91.8489,7977.0
2016-10-13 11:10:00,100.15,100.2,100.15,100.19,1792.0,91.8673,91.9132,91.8673,91.904,1792.0
2016-10-13 11:15:00,100.2,100.31,100.18,100.28,7947.0,91.9132,92.0141,91.8948,91.9865,7947.0
2016-10-13 11:20:00,100.29,100.33,100.13,100.25,7164.0,91.9957,92.0324,91.8489,91.959,7164.0
2016-10-13 11:25:00,100.25,100.27,100.04,100.04,27198.0,91.959,91.9774,91.7664,91.7664,27198.0
2016-10-13 11:30:00,100.07,100.16,100.07,100.08,15316.0,91.7939,91.8765,91.7939,91.8031,15316.0
2016-10-13 11:35:00,100.15,100.23,100.08,100.22,6337.0,91.8673,91.9407,91.8031,91.9315,6337.0
2016-10-13 11:40:00,100.2,100.21,100.2,100.2,100.0,91.9132,91.9223,91.9132,91.9132,100.0
2016-10-13 11:45:00,100.28,100.34,100.28,100.34,200.0,91.9865,92.0416,91.9865,92.0416,200.0
2016-10-13 11:50:00,100.27,100.27,100.19,100.19,1600.0,91.9774,91.9774,91.904,91.904,1600.0
2016-10-13 11:55:00,100.19,100.21,100.19,100.2,2525.0,91.904,91.9223,91.904,91.9132,2525.0
2016-10-13 12:00:00,100.21,100.25,100.18,100.19,3300.0,91.9223,91.959,91.8948,91.904,3300.0
2016-10-13 12:05:00,100.23,100.32,100.23,100.3,918.0,91.9407,92.0232,91.9407,92.0049,918.0
2016-10-13 12:10:00,100.33,100.36,100.3,100.32,1200.0,92.0324,92.0599,92.0049,92.0232,1200.0
2016-10-13 12:15:00,100.4,100.4,100.28,100.28,1707.0,92.0966,92.0966,91.9865,91.9865,1707.0
2016-10-13 12:20:00,100.29,100.36,100.26,100.35,3200.0,91.9957,92.0599,91.9682,92.0507,3200.0
2016-10-13 12:25:00,100.31,100.31,100.31,100.31,300.0,92.0141,92.0141,92.0141,92.0141,300.0
2016-10-13 12:30:00,100.31,100.31,100.31,100.31,200.0,92.0141,92.0141,92.0141,92.0141,200.0
2016-10-13 12:35:00,100.29,100.41,100.29,100.36,2545.0,91.9957,92.1058,91.9957,92.0599,2545.0
2016-10-13 12:40:00,100.41,100.52,100.4,100.52,3000.0,92.1058,92.2067,92.0966,92.2067,3000.0
2016-10-13 12:45:00,100.49,100.49,100.43,100.44,1600.0,92.1792,92.1792,92.1241,92.1333,1600.0
2016-10-13 12:50:00,100.43,100.43,100.34,100.39,3200.0,92.1241,92.1241,92.0416,92.0874,3200.0
2016-10-13 12:55:00,100.38,100.41,100.33,100.33,4170.0,92.0783,92.1058,92.0324,92.0324,4170.0
2016-10-13 13:00:00,100.35,100.4,100.35,100.4,800.0,92.0507,92.0966,92.0507,92.0966,800.0
2016-10-13 13:05:00,100.42,100.44,100.38,100.42,1500.0,92.115,92.1333,92.0783,92.115,1500.0
2016-10-13 13:10:00,100.37,100.4,100.32,100.4,1000.0,92.0691,92.0966,92.0232,92.0966,1000.0
2016-10-13 13:15:00,100.32,100.37,100.28,100.32,2420.0,92.0232,92.0691,91.9865,92.0232,2420.0
2016-10-13 13:20:00,100.31,100.38,100.3,100.33,3000.0,92.0141,92.0783,92.0049,92.0324,3000.0
2016-10-13 13:25:00,100.34,100.38,100.32,100.34,4850.0,92.0416,92.0783,92.0232,92.0416,4850.0
2016-10-13 13:30:00,100.33,100.36,100.3,100.33,3729.0,92.0324,92.0599,92.0049,92.0324,3729.0
2016-10-13 13:35:00,100.31,100.36,100.3,100.33,4060.0,92.0141,92.0599,92.0049,92.0324,4060.0
2016-10-13 13:40:00,100.36,100.37,100.31,100.34,2900.0,92.0599,92.0691,92.0141,92.0416,2900.0
2016-10-13 13:45:00,100.32,100.33,100.31,100.33,1200.0,92.0232,92.0324,92.0141,92.0324,1200.0
2016-10-13 13:50:00,100.34,100.41,100.34,100.36,8977.0,92.0416,92.1058,92.0416,92.0599,8977.0
2016-10-13 13:55:00,100.36,100.41,100.36,100.4,4700.0,92.0599,92.1058,92.0599,92.0966,4700.0
2016-10-13 14:00:00,100.4,100.42,100.37,100.39,7564.0,92.0966,92.115,92.0691,92.0874,7564.0
2016-10-13 14:05:00,100.39,100.41,100.27,100.27,5635.0,92.0874,92.1058,91.9774,91.9774,5635.0
2016-10-13 14:10:00,100.3,100.35,100.28,100.31,1800.0,92.0049,92.0507,91.9865,92.0141,1800.0
2016-10-13 14:15:00,100.31,100.36,100.31,100.36,1800.0,92.0141,92.0599,92.0141,92.0599,1800.0
2016-10-13 14:20:00,100.35,100.38,100.33,100.34,4747.0,92.0507,92.0783,92.0324,92.0416,4747.0
2016-10-13 14:25:00,100.35,100.38,100.34,100.38,35291.0,92.0507,92.0783,92.0416,92.0783,35291.0
2016-10-13 14:30:00,100.38,100.43,100.37,100.43,7457.0,92.0783,92.1241,92.0691,92.1241,7457.0
2016-10-13 14:35:00,100.42,100.45,100.39,100.44,3300.0,92.115,92.1425,92.0874,92.1333,3300.0
2016-10-13 14:40:00,100.42,100.43,100.34,100.37,34822.0,92.115,92.1241,92.0416,92.0691,34822.0
2016-10-13 14:45:00,100.37,100.43,100.37,100.38,12312.0,92.0691,92.1241,92.0691,92.0783,12312.0
2016-10-13 14:50:00,100.4,100.4,100.37,100.4,7514.0,92.0966,92.0966,92.0691,92.0966,7514.0
2016-10-13 14:55:00,100.4,100.48,100.38,100.46,15950.0,92.0966,92.17,92.0783,92.1517,15950.0
2016-10-13 15:00:00,100.45,100.46,100.36,100.41,9466.0,92.1425,92.1517,92.0599,92.1058,9466.0
2016-10-13 15:05:00,100.42,100.42,100.39,100.4,6610.0,92.115,92.115,92.0874,92.0966,6610.0
2016-10-13 15:10:00,100.39,100.53,100.39,100.52,7500.0,92.0874,92.2159,92.0874,92.2067,7500.0
2016-10-13 15:15:00,100.5,100.51,100.4,100.41,5600.0,92.1883,92.1975,92.0966,92.1058,5600.0
2016-10-13 15:20:00,100.41,100.44,100.4,100.42,7454.0,92.1058,92.1333,92.0966,92.115,7454.0
2016-10-13 15:25:00,100.42,100.43,100.4,100.4,13097.0,92.115,92.1241,92.0966,92.0966,13097.0
2016-10-13 15:30:00,100.4,100.43,100.39,100.42,12381.0,92.0966,92.1241,92.0874,92.115,12381.0
2016-10-13 15:35:00,100.4,100.45,100.39,100.43,6397.0,92.0966,92.1425,92.0874,92.1241,6397.0
2016-10-13 15:40:00,100.43,100.44,100.34,100.36,12241.0,92.1241,92.1333,92.0416,92.0599,12241.0
2016-10-13 15:45:00,100.36,100.41,100.25,100.28,10901.0,92.0599,92.1058,91.959,91.9865,10901.0
2016-10-13 15:50:00,100.24,100.37,100.2,100.37,9093.0,91.9498,92.0691,91.9132,92.0691,9093.0
2016-10-13 15:55:00,100.36,100.43,100.19,100.4,19084.0,92.0599,92.1241,91.904,92.0966,19084.0
2016-10-14 09:30:00,101.58,101.67,101.53,101.57,25801.0,93.179,93.2616,93.1332,93.1699,25801.0
2016-10-14 09:35:00,101.58,101.76,101.56,101.73,13528.0,93.179,93.3441,93.1607,93.3166,13528.0
2016-10-14 09:40:00,101.76,101.91,101.76,101.85,17272.0,93.3441,93.4817,93.3441,93.4267,17272.0
2016-10-14 09:45:00,101.9,102.11,101.88,102.02,14514.0,93.4726,93.6652,93.4542,93.5826,14514.0
2016-10-14 09:50:00,102.07,102.07,101.93,101.99,3400.0,93.6285,93.6285,93.5001,93.5551,3400.0
2016-10-14 09:55:00,101.99,101.99,101.91,101.91,4275.0,93.5551,93.5551,93.4817,93.4817,4275.0
2016-10-14 10:00:00,101.9,101.99,101.87,101.91,10101.0,93.4726,93.5551,93.445,93.4817,10101.0
2016-10-14 10:05:00,101.93,101.97,101.71,101.78,2700.0,93.5001,93.5368,93.2983,93.3625,2700.0
2016-10-14 10:10:00,101.86,101.92,101.81,101.86,1850.0,93.4359,93.4909,93.39,93.4359,1850.0
2016-10-14 10:15:00,101.87,101.87,101.8,101.82,6146.0,93.445,93.445,93.3808,93.3992,6146.0
2016-10-14 10:20:00,101.83,101.84,101.64,101.64,3104.0,93.4083,93.4175,93.2341,93.2341,3104.0
2016-10-14 10:25:00,101.68,101.68,101.61,101.65,1087.0,93.2708,93.2708,93.2065,93.2432,1087.0
2016-10-14 10:30:00,101.65,101.66,101.6,101.6,2500.0,93.2432,93.2524,93.1974,93.1974,2500.0
2016-10-14 10:35:00,101.58,101.65,101.58,101.63,1200.0,93.179,93.2432,93.179,93.2249,1200.0
2016-10-14 10:40:00,101.63,101.74,101.63,101.66,4719.0,93.2249,93.3258,93.2249,93.2524,4719.0
2016-10-14 10:45:00,101.78,101.83,101.75,101.75,950.0,93.3625,93.4083,93.335,93.335,950.0
2016-10-14 10:50:00,101.75,101.79,101.71,101.79,2190.0,93.335,93.3717,93.2983,93.3717,2190.0
2016-10-14 10:55:00,101.82,101.82,101.72,101.72,900.0,93.3992,93.3992,93.3074,93.3074,900.0
2016-10-14 11:00:00,101.69,101.77,101.61,101.63,7011.0,93.2799,93.3533,93.2065,93.2249,7011.0
2016-10-14 11:05:00,101.61,101.62,101.55,101.58,1748.0,93.2065,93.2157,93.1515,93.179,1748.0
2016-10-14 11:10:00,101.57,101.58,101.55,101.58,600.0,93.1699,93.179,93.1515,93.179,600.0
2016-10-14 11:15:00,101.56,101.56,101.48,101.51,2231.0,93.1607,93.1607,93.0873,93.1148,2231.0
2016-10-14 11:20:00,101.45,101.5,101.42,101.46,4892.0,93.0598,93.1056,93.0323,93.0689,4892.0
2016-10-14 11:25:00,101.44,101.44,101.3,101.3,1048.0,93.0506,93.0506,92.9222,92.9222,1048.0
2016-10-14 11:30:00,101.25,101.31,101.21,101.31,3200.0,92.8763,92.9314,92.8396,92.9314,3200.0
2016-10-14 11:35:00,101.3,101.37,101.3,101.37,200.0,92.9222,92.9864,92.9222,92.9864,200.0
2016-10-14 11:40:00,101.37,101.37,101.37,101.37,0.0,92.9864,92.9864,92.9864,92.9864,0.0
2016-10-14 11:45:00,101.32,101.32,101.22,101.23,200.0,92.9405,92.9405,92.8488,92.858,200.0
2016-10-14 11:50:00,101.26,101.28,101.25,101.28,900.0,92.8855,92.9038,92.8763,92.9038,900.0
2016-10-14 11:55:00,101.2,101.28,101.2,101.2,300.0,92.8305,92.9038,92.8305,92.8305,300.0
2016-10-14 12:00:00,101.24,101.24,101.2,101.24,700.0,92.8671,92.8671,92.8305,92.8671,700.0
2016-10-14 12:05:00,101.3,101.32,101.29,101.32,400.0,92.9222,92.9405,92.913,92.9405,400.0
2016-10-14 12:10:00,101.27,101.3,101.19,101.27,500.0,92.8947,92.9222,92.8213,92.8947,500.0
2016-10-14 12:15:00,101.19,101.19,101.16,101.16,300.0,92.8213,92.8213,92.7938,92.7938,300.0
2016-10-14 12:20:00,101.04,101.04,100.95,100.95,1200.0,92.6837,92.6837,92.6011,92.6011,1200.0
2016-10-14 12:25:00,101.03,101.12,101.03,101.12,700.0,92.6745,92.7571,92.6745,92.7571,700.0
2016-10-14 12:30:00,101.13,101.3,101.13,101.29,1300.0,92.7662,92.9222,92.7662,92.913,1300.0
2016-10-14 12:35:00,101.29,101.32,101.28,101.32,400.0,92.913,92.9405,92.9038,92.9405,400.0
2016-10-14 12:40:00,101.35,101.38,101.34,101.34,311.0,92.968,92.9956,92.9589,92.9589,311.0
2016-10-14 12:45:00,101.32,101.35,101.3,101.3,500.0,92.9405,92.968,92.9222,92.9222,500.0
2016-10-14 12:50:00,101.32,101.33,101.32,101.33,300.0,92.9405,92.9497,92.9405,92.9497,300.0
2016-10-14 12:55:00,101.33,101.33,101.33,101.33,0.0,92.9497,92.9497,92.9497,92.9497,0.0
2016-10-14 13:00:00,101.27,101.35,101.27,101.28,1100.0,92.8947,92.968,92.8947,92.9038,1100.0
2016-10-14 13:05:00,101.27,101.46,101.27,101.44,1400.0,92.8947,93.0689,92.8947,93.0506,1400.0
2016-10-14 13:10:00,101.44,101.44,101.26,101.37,3600.0,93.0506,93.0506,92.8855,92.9864,3600.0
2016-10-14 13:15:00,101.33,101.36,101.32,101.32,1825.0,92.9497,92.9772,92.9405,92.9405,1825.0
2016-10-14 13:20:00,101.29,101.4,101.28,101.34,800.0,92.913,93.0139,92.9038,92.9589,800.0
2016-10-14 13:25:00,101.38,101.41,101.36,101.36,3433.0,92.9956,93.0231,92.9772,92.9772,3433.0
2016-10-14 13:30:00,101.34,101.58,101.32,101.56,4100.0,92.9589,93.179,92.9405,93.1607,4100.0
2016-10-14 13:35:00,101.45,101.45,101.4,101.42,3000.0,93.0598,93.0598,93.0139,93.0323,3000.0
2016-10-14 13:40:00,101.37,101.39,101.33,101.34,7611.0,92.9864,93.0047,92.9497,92.9589,7611.0
2016-10-14 13:45:00,101.34,101.39,101.33,101.34,2300.0,92.9589,93.0047,92.9497,92.9589,2300.0
2016-10-14 13:50:00,101.33,101.33,101.21,101.3,4444.0,92.9497,92.9497,92.8396,92.9222,4444.0
2016-10-14 13:55:00,101.3,101.38,101.3,101.31,1000.0,92.9222,92.9956,92.9222,92.9314,1000.0
2016-10-14 14:00:00,101.27,101.31,101.19,101.22,2153.0,92.8947,92.9314,92.8213,92.8488,2153.0
2016-10-14 14:05:00,101.2,101.21,101.19,101.19,400.0,92.8305,92.8396,92.8213,92.8213,400.0
2016-10-14 14:10:00,101.17,101.25,101.17,101.23,1800.0,92.8029,92.8763,92.8029,92.858,1800.0
2016-10-14 14:15:00,101.21,101.25,101.19,101.24,1423.0,92.8396,92.8763,92.8213,92.8671,1423.0
2016-10-14 14:20:00,101.25,101.35,101.25,101.33,900.0,92.8763,92.968,92.8763,92.9497,900.0
2016-10-14 14:25:00,101.28,101.43,101.26,101.43,2000.0,92.9038,93.0414,92.8855,93.0414,2000.0
2016-10-14 14:30:00,101.39,101.39,101.28,101.28,300.0,93.0047,93.0047,92.9038,92.9038,300.0
2016-10-14 14:35:00,101.31,101.39,101.31,101.35,2000.0,92.9314,93.0047,92.9314,92.968,2000.0
2016-10-14 14:40:00,101.32,101.32,101.32,101.32,100.0,92.9405,92.9405,92.9405,92.9405,100.0
2016-10-14 14:45:00,101.23,101.28,101.2,101.27,1100.0,92.858,92.9038,92.8305,92.8947,1100.0
2016-10-14 14:50:00,101.28,101.28,101.28,101.28,200.0,92.9038,92.9038,92.9038,92.9038,200.0
2016-10-14 14:55:00,101.24,101.25,101.2,101.22,1302.0,92.8671,92.8763,92.8305,92.8488,1302.0
2016-10-14 15:00:00,101.18,101.27,101.18,101.25,2095.0,92.8121,92.8947,92.8121,92.8763,2095.0
2016-10-14 15:05:00,101.26,101.29,101.26,101.29,800.0,92.8855,92.913,92.8855,92.913,800.0
2016-10-14 15:10:00,101.31,101.33,101.29,101.33,400.0,92.9314,92.9497,92.913,92.9497,400.0
2016-10-14 15:15:00,101.34,101.34,101.29,101.29,500.0,92.9589,92.9589,92.913,92.913,500.0
2016-10-14 15:20:00,101.31,101.35,101.31,101.35,1700.0,92.9314,92.968,92.9314,92.968,1700.0
2016-10-14 15:25:00,101.33,101.33,101.25,101.25,1914.0,92.9497,92.9497,92.8763,92.8763,1914.0
2016-10-14 15:30:00,101.31,101.33,101.3,101.31,2600.0,92.9314,92.9497,92.9222,92.9314,2600.0
2016-10-14 15:35:00,101.31,101.35,101.31,101.35,1212.0,92.9314,92.968,92.9314,92.968,1212.0
2016-10-14 15:40:00,101.35,101.36,101.32,101.34,2800.0,92.968,92.9772,92.9405,92.9589,2800.0
2016-10-14 15:45:00,101.36,101.36,101.28,101.34,4731.0,92.9772,92.9772,92.9038,92.9589,4731.0
2016-10-14 15:50:00,101.34,101.34,101.28,101.28,4683.0,92.9589,92.9589,92.9038,92.9038,4683.0
2016-10-14 15:55:00,101.29,101.3,101.09,101.15,16584.0,92.913,92.9222,92.7295,92.7846,16584.0
2016-10-17 09:30:00,100.62,100.78,100.58,100.58,14719.0,92.2984,92.4452,92.2617,92.2617,14719.0
2016-10-17 09:35:00,100.61,100.67,100.51,100.59,11066.0,92.2892,92.3443,92.1975,92.2709,11066.0
2016-10-17 09:40:00,100.58,100.71,100.58,100.66,14312.0,92.2617,92.381,92.2617,92.3351,14312.0
2016-10-17 09:45:00,100.65,100.84,100.63,100.79,16196.0,92.3259,92.5002,92.3076,92.4544,16196.0
2016-10-17 09:50:00,100.9,101.02,100.76,100.76,11276.0,92.5553,92.6653,92.4268,92.4268,11276.0
2016-10-17 09:55:00,100.76,100.8,100.69,100.73,4750.0,92.4268,92.4635,92.3626,92.3993,4750.0
2016-10-17 10:00:00,100.76,100.87,100.75,100.86,5611.0,92.4268,92.5277,92.4177,92.5186,5611.0
2016-10-17 10:05:00,100.84,100.85,100.76,100.85,2950.0,92.5002,92.5094,92.4268,92.5094,2950.0
2016-10-17 10:10:00,100.9,100.96,100.9,100.94,2581.0,92.5553,92.6103,92.5553,92.592,2581.0
2016-10-17 10:15:00,101.05,101.05,100.92,100.97,13241.0,92.6929,92.6929,92.5736,92.6195,13241.0
2016-10-17 10:20:00,100.97,101.09,100.87,101.09,2936.0,92.6195,92.7295,92.5277,92.7295,2936.0
2016-10-17 10:25:00,101.12,101.17,101.1,101.1,5339.0,92.7571,92.8029,92.7387,92.7387,5339.0
2016-10-17 10:30:00,101.11,101.18,101.03,101.04,3311.0,92.7479,92.8121,92.6745,92.6837,3311.0
2016-10-17 10:35:00,101.04,101.06,100.98,101.02,5600.0,92.6837,92.702,92.6286,92.6653,5600.0
2016-10-17 10:40:00,101.01,101.02,100.96,100.97,1525.0,92.6562,92.6653,92.6103,92.6195,1525.0
2016-10-17 10:45:00,100.96,101.0,100.94,100.99,2500.0,92.6103,92.647,92.592,92.6378,2500.0
2016-10-17 10:50:00,100.96,101.01,100.94,100.97,27016.0,92.6103,92.6562,92.592,92.6195,27016.0
2016-10-17 10:55:00,100.97,101.06,100.91,101.01,2500.0,92.6195,92.702,92.5644,92.6562,2500.0
2016-10-17 11:00:00,101.05,101.06,100.99,101.06,2700.0,92.6929,92.702,92.6378,92.702,2700.0
2016-10-17 11:05:00,101.1,101.11,101.05,101.05,2707.0,92.7387,92.7479,92.6929,92.6929,2707.0
2016-10-17 11:10:00,101.05,101.11,101.03,101.11,4563.0,92.6929,92.7479,92.6745,92.7479,4563.0
2016-10-17 11:15:00,101.09,101.09,100.95,101.03,1100.0,92.7295,92.7295,92.6011,92.6745,1100.0
2016-10-17 11:20:00,100.98,101.05,100.93,100.94,9402.0,92.6286,92.6929,92.5828,92.592,9402.0
2016-10-17 11:25:00,100.93,100.93,100.7,100.77,6228.0,92.5828,92.5828,92.3718,92.436,6228.0
2016-10-17 11:30:00,100.8,100.9,100.8,100.9,1700.0,92.4635,92.5553,92.4635,92.5553,1700.0
2016-10-17 11:35:00,100.89,100.89,100.87,100.87,200.0,92.5461,92.5461,92.5277,92.5277,200.0
2016-10-17 11:40:00,100.84,101.0,100.84,100.96,1300.0,92.5002,92.647,92.5002,92.6103,1300.0
2016-10-17 11:45:00,100.91,100.96,100.88,100.88,600.0,92.5644,92.6103,92.5369,92.5369,600.0
2016-10-17 11:50:00,100.9,100.93,100.9,100.93,600.0,92.5553,92.5828,92.5553,92.5828,600.0
2016-10-17 11:55:00,100.95,100.95,100.93,100.93,800.0,92.6011,92.6011,92.5828,92.5828,800.0
2016-10-17 12:00:00,100.91,100.91,100.88,100.9,800.0,92.5644,92.5644,92.5369,92.5553,800.0
2016-10-17 12:05:00,100.89,100.92,100.86,100.86,1600.0,92.5461,92.5736,92.5186,92.5186,1600.0
2016-10-17 12:10:00,100.87,100.89,100.85,100.89,400.0,92.5277,92.5461,92.5094,92.5461,400.0
2016-10-17 12:15:00,100.9,100.96,100.9,100.95,500.0,92.5553,92.6103,92.5553,92.6011,500.0
2016-10-17 12:20:00,100.91,100.94,100.91,100.94,400.0,92.5644,92.592,92.5644,92.592,400.0
2016-10-17 12:25:00,100.97,100.97,100.85,100.91,1300.0,92.6195,92.6195,92.5094,92.5644,1300.0
2016-10-17 12:30:00,100.91,100.91,100.87,100.89,1975.0,92.5644,92.5644,92.5277,92.5461,1975.0
2016-10-17 12:35:00,100.96,100.99,100.95,100.97,1000.0,92.6103,92.6378,92.6011,92.6195,1000.0
2016-10-17 12:40:00,100.95,101.01,100.93,101.01,748.0,92.6011,92.6562,92.5828,92.6562,748.0
2016-10-17 12:45:00,100.98,101.03,100.94,101.03,1200.0,92.6286,92.6745,92.592,92.6745,1200.0
2016-10-17 12:50:00,101.02,101.08,101.02,101.05,900.0,92.6653,92.7204,92.6653,92.6929,900.0
2016-10-17 12:55:00,101.06,101.09,101.06,101.08,1100.0,92.702,92.7295,92.702,92.7204,1100.0
2016-10-17 13:00:00,101.06,101.12,101.05,101.08,1701.0,92.702,92.7571,92.6929,92.7204,1701.0
2016-10-17 13:05:00,101.07,101.14,101.07,101.12,2330.0,92.7112,92.7754,92.7112,92.7571,2330.0
2016-10-17 13:10:00,101.13,101.14,101.11,101.14,1100.0,92.7662,92.7754,92.7479,92.7754,1100.0
2016-10-17 13:15:00,101.13,101.13,101.04,101.08,1773.0,92.7662,92.7662,92.6837,92.7204,1773.0
2016-10-17 13:20:00,101.06,101.1,101.03,101.06,1151.0,92.702,92.7387,92.6745,92.702,1151.0
2016-10-17 13:25:00,101.03,101.1,101.01,101.1,1653.0,92.6745,92.7387,92.6562,92.7387,1653.0
2016-10-17 13:30:00,101.08,101.08,101.0,101.06,1396.0,92.7204,92.7204,92.647,92.702,1396.0
2016-10-17 13:35:00,101.04,101.08,101.03,101.04,1450.0,92.6837,92.7204,92.6745,92.6837,1450.0
2016-10-17 13:40:00,101.07,101.13,101.06,101.13,1652.0,92.7112,92.7662,92.702,92.7662,1652.0
2016-10-17 13:45:00,101.09,101.09,101.07,101.08,987.0,92.7295,92.7295,92.7112,92.7204,987.0
2016-10-17 13:50:00,101.05,101.09,101.05,101.06,1960.0,92.6929,92.7295,92.6929,92.702,1960.0
2016-10-17 13:55:00,101.04,101.05,100.98,100.98,2196.0,92.6837,92.6929,92.6286,92.6286,2196.0
2016-10-17 14:00:00,100.98,101.04,100.97,101.04,2448.0,92.6286,92.6837,92.6195,92.6837,2448.0
2016-10-17 14:05:00,101.06,101.06,101.03,101.04,1800.0,92.702,92.702,92.6745,92.6837,1800.0
2016-10-17 14:10:00,101.02,101.12,101.02,101.1,2376.0,92.6653,92.7571,92.6653,92.7387,2376.0
2016-10-17 14:15:00,101.11,101.16,101.11,101.16,1500.0,92.7479,92.7938,92.7479,92.7938,1500.0
2016-10-17 14:20:00,101.18,101.2,101.08,101.08,3810.0,92.8121,92.8305,92.7204,92.7204,3810.0
2016-10-17 14:25:00,101.08,101.15,101.08,101.15,3283.0,92.7204,92.7846,92.7204,92.7846,3283.0
2016-10-17 14:30:00,101.17,101.17,101.13,101.16,1900.0,92.8029,92.8029,92.7662,92.7938,1900.0
2016-10-17 14:35:00,101.16,101.26,101.16,101.24,8237.0,92.7938,92.8855,92.7938,92.8671,8237.0
2016-10-17 14:40:00,101.23,101.24,101.21,101.23,3808.0,92.858,92.8671,92.8396,92.858,3808.0
2016-10-17 14:45:00,101.23,101.24,101.19,101.22,4600.0,92.858,92.8671,92.8213,92.8488,4600.0
2016-10-17 14:50:00,101.2,101.27,101.19,101.24,3000.0,92.8305,92.8947,92.8213,92.8671,3000.0
2016-10-17 14:55:00,101.23,101.27,101.22,101.25,4385.0,92.858,92.8947,92.8488,92.8763,4385.0
2016-10-17 15:00:00,101.25,101.26,101.24,101.25,4424.0,92.8763,92.8855,92.8671,92.8763,4424.0
2016-10-17 15:05:00,101.24,101.26,101.24,101.24,2653.0,92.8671,92.8855,92.8671,92.8671,2653.0
2016-10-17 15:10:00,101.23,101.24,101.19,101.19,3899.0,92.858,92.8671,92.8213,92.8213,3899.0
2016-10-17 15:15:00,101.19,101.21,101.19,101.21,1547.0,92.8213,92.8396,92.8213,92.8396,1547.0
2016-10-17 15:20:00,101.2,101.25,101.2,101.23,8888.0,92.8305,92.8763,92.8305,92.858,8888.0
2016-10-17 15:25:00,101.23,101.26,101.23,101.26,2500.0,92.858,92.8855,92.858,92.8855,2500.0
2016-10-17 15:30:00,101.26,101.29,101.24,101.26,5465.0,92.8855,92.913,92.8671,92.8855,5465.0
2016-10-17 15:35:00,101.24,101.3,101.24,101.29,4000.0,92.8671,92.9222,92.8671,92.913,4000.0
2016-10-17 15:40:00,101.29,101.3,101.27,101.29,3200.0,92.913,92.9222,92.8947,92.913,3200.0
2016-10-17 15:45:00,101.28,101.34,101.23,101.24,8878.0,92.9038,92.9589,92.858,92.8671,8878.0
2016-10-17 15:50:00,101.19,101.22,101.17,101.18,9333.0,92.8213,92.8488,92.8029,92.8121,9333.0
2016-10-17 15:55:00,101.18,101.18,101.1,101.18,16304.0,92.8121,92.8121,92.7387,92.8121,16304.0
2016-10-18 09:30:00,102.51,102.54,102.3,102.34,28040.0,94.0321,94.0596,93.8395,93.8762,28040.0
2016-10-18 09:35:00,102.29,102.4,102.24,102.3,25496.0,93.8303,93.9312,93.7844,93.8395,25496.0
2016-10-18 09:40:00,102.3,102.41,102.29,102.3,45764.0,93.8395,93.9404,93.8303,93.8395,45764.0
2016-10-18 09:45:00,102.32,102.34,102.26,102.28,15943.0,93.8578,93.8762,93.8028,93.8211,15943.0
2016-10-18 09:50:00,102.26,102.33,102.2,102.28,26611.0,93.8028,93.867,93.7477,93.8211,26611.0
2016-10-18 09:55:00,102.27,102.32,102.1,102.1,10278.0,93.812,93.8578,93.656,93.656,10278.0
2016-10-18 10:00:00,102.08,102.12,101.95,102.03,21094.0,93.6377,93.6744,93.5184,93.5918,21094.0
2016-10-18 10:05:00,102.03,102.18,102.03,102.16,14124.0,93.5918,93.7294,93.5918,93.7111,14124.0
2016-10-18 10:10:00,102.16,102.19,102.0,102.0,13845.0,93.7111,93.7386,93.5643,93.5643,13845.0
2016-10-18 10:15:00,102.08,102.25,102.03,102.24,7353.0,93.6377,93.7936,93.5918,93.7844,7353.0
2016-10-18 10:20:00,102.18,102.18,101.92,101.98,8065.0,93.7294,93.7294,93.4909,93.5459,8065.0
2016-10-18 10:25:00,101.98,102.03,101.91,101.93,4960.0,93.5459,93.5918,93.4817,93.5001,4960.0
2016-10-18 10:30:00,101.95,102.03,101.95,102.03,8806.0,93.5184,93.5918,93.5184,93.5918,8806.0
2016-10-18 10:35:00,102.02,102.19,102.02,102.18,9875.0,93.5826,93.7386,93.5826,93.7294,9875.0
2016-10-18 10:40:00,102.19,102.26,102.16,102.25,4900.0,93.7386,93.8028,93.7111,93.7936,4900.0
2016-10-18 10:45:00,102.25,102.26,102.1,102.14,9948.0,93.7936,93.8028,93.656,93.6927,9948.0
2016-10-18 10:50:00,102.17,102.17,102.01,102.06,13372.0,93.7202,93.7202,93.5735,93.6193,13372.0
2016-10-18 10:55:00,102.1,102.14,102.0,102.01,7020.0,93.656,93.6927,93.5643,93.5735,7020.0
2016-10-18 11:00:00,102.01,102.03,101.93,101.98,8163.0,93.5735,93.5918,93.5001,93.5459,8163.0
2016-10-18 11:05:00,101.97,101.97,101.83,101.89,9368.0,93.5368,93.5368,93.4083,93.4634,9368.0
2016-10-18 11:10:00,101.91,101.96,101.85,101.96,11040.0,93.4817,93.5276,93.4267,93.5276,11040.0
2016-10-18 11:15:00,101.98,102.06,101.98,102.0,4603.0,93.5459,93.6193,93.5459,93.5643,4603.0
2016-10-18 11:20:00,101.98,101.98,101.92,101.97,3299.0,93.5459,93.5459,93.4909,93.5368,3299.0
2016-10-18 11:25:00,101.94,102.03,101.94,101.95,4048.0,93.5093,93.5918,93.5093,93.5184,4048.0
2016-10-18 11:30:00,101.96,102.08,101.96,102.0,7707.0,93.5276,93.6377,93.5276,93.5643,7707.0
2016-10-18 11:35:00,102.03,102.12,102.03,102.08,2680.0,93.5918,93.6744,93.5918,93.6377,2680.0
2016-10-18 11:40:00,102.1,102.1,102.09,102.1,1100.0,93.656,93.656,93.6468,93.656,1100.0
2016-10-18 11:45:00,102.1,102.13,102.08,102.08,3000.0,93.656,93.6835,93.6377,93.6377,3000.0
2016-10-18 11:50:00,102.1,102.12,102.03,102.12,4331.0,93.656,93.6744,93.5918,93.6744,4331.0
2016-10-18 11:55:00,102.11,102.14,102.01,102.07,5200.0,93.6652,93.6927,93.5735,93.6285,5200.0
2016-10-18 12:00:00,102.06,102.1,102.02,102.05,2469.0,93.6193,93.656,93.5826,93.6102,2469.0
2016-10-18 12:05:00,102.02,102.05,102.0,102.02,6900.0,93.5826,93.6102,93.5643,93.5826,6900.0
2016-10-18 12:10:00,102.01,102.1,102.01,102.06,6083.0,93.5735,93.656,93.5735,93.6193,6083.0
2016-10-18 12:15:00,102.09,102.11,102.04,102.07,5150.0,93.6468,93.6652,93.601,93.6285,5150.0
2016-10-18 12:20:00,102.04,102.09,102.03,102.09,1000.0,93.601,93.6468,93.5918,93.6468,1000.0
2016-10-18 12:25:00,102.07,102.12,102.04,102.11,8391.0,93.6285,93.6744,93.601,93.6652,8391.0
2016-10-18 12:30:00,102.11,102.12,102.08,102.1,4400.0,93.6652,93.6744,93.6377,93.656,4400.0
2016-10-18 12:35:00,102.09,102.11,102.06,102.08,1300.0,93.6468,93.6652,93.6193,93.6377,1300.0
2016-10-18 12:40:00,102.08,102.09,102.03,102.03,1800.0,93.6377,93.6468,93.5918,93.5918,1800.0
2016-10-18 12:45:00,102.04,102.07,101.99,101.99,2712.0,93.601,93.6285,93.5551,93.5551,2712.0
2016-10-18 12:50:00,101.99,102.03,101.99,102.03,1300.0,93.5551,93.5918,93.5551,93.5918,1300.0
2016-10-18 12:55:00,102.03,102.11,102.03,102.1,1950.0,93.5918,93.6652,93.5918,93.656,1950.0
2016-10-18 13:00:00,102.1,102.1,101.99,102.05,3100.0,93.656,93.656,93.5551,93.6102,3100.0
2016-10-18 13:05:00,102.06,102.07,102.04,102.07,2112.0,93.6193,93.6285,93.601,93.6285,2112.0
2016-10-18 13:10:00,102.06,102.12,102.06,102.1,1500.0,93.6193,93.6744,93.6193,93.656,1500.0
2016-10-18 13:15:00,102.07,102.11,101.99,102.01,3830.0,93.6285,93.6652,93.5551,93.5735,3830.0
2016-10-18 13:20:00,102.02,102.11,102.02,102.1,6600.0,93.5826,93.6652,93.5826,93.656,6600.0
2016-10-18 13:25:00,102.07,102.11,102.0,102.04,29000.0,93.6285,93.6652,93.5643,93.601,29000.0
2016-10-18 13:30:00,102.03,102.1,102.02,102.09,7600.0,93.5918,93.656,93.5826,93.6468,7600.0
2016-10-18 13:35:00,102.08,102.14,102.08,102.14,6277.0,93.6377,93.6927,93.6377,93.6927,6277.0
2016-10-18 13:40:00,102.16,102.16,102.06,102.09,5352.0,93.7111,93.7111,93.6193,93.6468,5352.0
2016-10-18 13:45:00,102.08,102.1,101.98,102.07,14763.0,93.6377,93.656,93.5459,93.6285,14763.0
2016-10-18 13:50:00,102.05,102.18,102.04,102.17,1100.0,93.6102,93.7294,93.601,93.7202,1100.0
2016-10-18 13:55:00,102.18,102.24,102.17,102.23,3255.0,93.7294,93.7844,93.7202,93.7753,3255.0
2016-10-18 14:00:00,102.24,102.24,102.09,102.17,3200.0,93.7844,93.7844,93.6468,93.7202,3200.0
2016-10-18 14:05:00,102.19,102.22,102.15,102.19,4200.0,93.7386,93.7661,93.7019,93.7386,4200.0
2016-10-18 14:10:00,102.18,102.25,102.15,102.25,4000.0,93.7294,93.7936,93.7019,93.7936,4000.0
2016-10-18 14:15:00,102.25,102.25,102.16,102.25,4280.0,93.7936,93.7936,93.7111,93.7936,4280.0
2016-10-18 14:20:00,102.27,102.29,102.2,102.29,1300.0,93.812,93.8303,93.7477,93.8303,1300.0
2016-10-18 14:25:00,102.28,102.33,102.24,102.31,4810.0,93.8211,93.867,93.7844,93.8487,4810.0
2016-10-18 14:30:00,102.33,102.33,102.17,102.2,11456.0,93.867,93.867,93.7202,93.7477,11456.0
2016-10-18 14:35:00,102.2,102.21,102.17,102.2,5775.0,93.7477,93.7569,93.7202,93.7477,5775.0
2016-10-18 14:40:00,102.19,102.26,102.14,102.22,14987.0,93.7386,93.8028,93.6927,93.7661,14987.0
2016-10-18 14:45:00,102.22,102.36,102.17,102.28,12564.0,93.7661,93.8945,93.7202,93.8211,12564.0
2016-10-18 14:50:00,102.31,102.35,102.24,102.29,6830.0,93.8487,93.8853,93.7844,93.8303,6830.0
2016-10-18 14:55:00,102.3,102.4,102.3,102.3,10298.0,93.8395,93.9312,93.8395,93.8395,10298.0
2016-10-18 15:00:00,102.25,102.34,102.25,102.32,9750.0,93.7936,93.8762,93.7936,93.8578,9750.0
2016-10-18 15:05:00,102.34,102.48,102.33,102.48,13840.0,93.8762,94.0046,93.867,94.0046,13840.0
2016-10-18 15:10:00,102.48,102.48,102.43,102.48,5710.0,94.0046,94.0046,93.9587,94.0046,5710.0
2016-10-18 15:15:00,102.48,102.51,102.43,102.45,11536.0,94.0046,94.0321,93.9587,93.9771,11536.0
2016-10-18 15:20:00,102.44,102.54,102.44,102.54,10200.0,93.9679,94.0596,93.9679,94.0596,10200.0
2016-10-18 15:25:00,102.56,102.58,102.51,102.54,16395.0,94.078,94.0963,94.0321,94.0596,16395.0
2016-10-18 15:30:00,102.53,102.53,102.47,102.5,36370.0,94.0505,94.0505,93.9954,94.0229,36370.0
2016-10-18 15:35:00,102.49,102.52,102.46,102.5,27260.0,94.0138,94.0413,93.9862,94.0229,27260.0
2016-10-18 15:40:00,102.52,102.52,102.34,102.43,24852.0,94.0413,94.0413,93.8762,93.9587,24852.0
2016-10-18 15:45:00,102.41,102.42,102.15,102.16,15579.0,93.9404,93.9496,93.7019,93.7111,15579.0
2016-10-18 15:50:00,102.14,102.2,102.08,102.14,26694.0,93.6927,93.7477,93.6377,93.6927,26694.0
2016-10-18 15:55:00,102.16,102.56,102.14,102.39,75228.0,93.7111,94.078,93.6927,93.922,75228.0
2016-10-19 09:30:00,104.75,104.75,104.23,104.29,46257.0,96.0869,96.0869,95.6099,95.6649,46257.0
2016-10-19 09:35:00,104.34,104.45,103.64,103.92,42436.0,95.7108,95.8117,95.0687,95.3255,42436.0
2016-10-19 09:40:00,103.94,104.0,103.3,103.32,41787.0,95.3438,95.3989,94.7568,94.7751,41787.0
2016-10-19 09:45:00,103.32,103.68,103.2,103.61,80163.0,94.7751,95.1053,94.665,95.0411,80163.0
2016-10-19 09:50:00,103.62,103.8,103.62,103.79,24600.0,95.0503,95.2154,95.0503,95.2063,24600.0
2016-10-19 09:55:00,103.83,104.1,103.71,104.09,12419.0,95.2429,95.4906,95.1329,95.4814,12419.0
2016-10-19 10:00:00,104.08,104.24,104.0,104.17,13365.0,95.4723,95.619,95.3989,95.5548,13365.0
2016-10-19 10:05:00,104.17,104.25,104.04,104.25,9139.0,95.5548,95.6282,95.4356,95.6282,9139.0
2016-10-19 10:10:00,104.24,104.42,104.24,104.4,6137.0,95.619,95.7841,95.619,95.7658,6137.0
2016-10-19 10:15:00,104.45,104.55,104.22,104.22,9146.0,95.8117,95.9034,95.6007,95.6007,9146.0
2016-10-19 10:20:00,104.26,104.54,104.23,104.51,13664.0,95.6374,95.8942,95.6099,95.8667,13664.0
2016-10-19 10:25:00,104.54,104.72,104.54,104.66,12742.0,95.8942,96.0593,95.8942,96.0043,12742.0
2016-10-19 10:30:00,104.65,104.67,104.48,104.59,6535.0,95.9951,96.0135,95.8392,95.9401,6535.0
2016-10-19 10:35:00,104.6,104.69,104.6,104.64,5195.0,95.9493,96.0318,95.9493,95.986,5195.0
2016-10-19 10:40:00,104.61,104.68,104.58,104.62,3500.0,95.9584,96.0226,95.9309,95.9676,3500.0
2016-10-19 10:45:00,104.63,104.68,104.53,104.61,6218.0,95.9768,96.0226,95.8851,95.9584,6218.0
2016-10-19 10:50:00,104.61,104.62,104.41,104.48,6381.0,95.9584,95.9676,95.775,95.8392,6381.0
2016-10-19 10:55:00,104.48,104.62,104.46,104.49,6419.0,95.8392,95.9676,95.8208,95.8484,6419.0
2016-10-19 11:00:00,104.51,104.51,104.29,104.42,13385.0,95.8667,95.8667,95.6649,95.7841,13385.0
2016-10-19 11:05:00,104.42,104.46,104.38,104.45,2000.0,95.7841,95.8208,95.7475,95.8117,2000.0
2016-10-19 11:10:00,104.48,104.48,104.26,104.26,2303.0,95.8392,95.8392,95.6374,95.6374,2303.0
2016-10-19 11:15:00,104.31,104.33,104.28,104.29,800.0,95.6832,95.7016,95.6557,95.6649,800.0
2016-10-19 11:20:00,104.29,104.3,104.06,104.06,4187.0,95.6649,95.6741,95.4539,95.4539,4187.0
2016-10-19 11:25:00,104.08,104.23,104.07,104.16,3983.0,95.4723,95.6099,95.4631,95.5457,3983.0
2016-10-19 11:30:00,104.18,104.19,103.95,104.05,12714.0,95.564,95.5732,95.353,95.4447,12714.0
2016-10-19 11:35:00,104.04,104.07,103.87,103.87,1100.0,95.4356,95.4631,95.2796,95.2796,1100.0
2016-10-19 11:40:00,103.96,103.96,103.87,103.9,4712.0,95.3622,95.3622,95.2796,95.3072,4712.0
2016-10-19 11:45:00,103.91,104.02,103.89,104.02,7852.0,95.3163,95.4172,95.298,95.4172,7852.0
2016-10-19 11:50:00,104.0,104.02,103.69,103.77,7478.0,95.3989,95.4172,95.1145,95.1879,7478.0
2016-10-19 11:55:00,103.74,103.89,103.7,103.7,2200.0,95.1604,95.298,95.1237,95.1237,2200.0
2016-10-19 12:00:00,103.7,103.76,103.66,103.69,1800.0,95.1237,95.1787,95.087,95.1145,1800.0
2016-10-19 12:05:00,103.7,103.7,103.45,103.54,9962.0,95.1237,95.1237,94.8944,94.9769,9962.0
2016-10-19 12:10:00,103.57,103.62,103.52,103.57,3354.0,95.0044,95.0503,94.9586,95.0044,3354.0
2016-10-19 12:15:00,103.54,103.55,103.42,103.5,6000.0,94.9769,94.9861,94.8669,94.9402,6000.0
2016-10-19 12:20:00,103.49,103.58,103.49,103.52,5000.0,94.9311,95.0136,94.9311,94.9586,5000.0
2016-10-19 12:25:00,103.49,103.49,103.45,103.45,1480.0,94.9311,94.9311,94.8944,94.8944,1480.0
2016-10-19 12:30:00,103.49,103.51,103.47,103.49,1003.0,94.9311,94.9494,94.9127,94.9311,1003.0
2016-10-19 12:35:00,103.46,103.47,103.41,103.42,4900.0,94.9035,94.9127,94.8577,94.8669,4900.0
2016-10-19 12:40:00,103.44,103.45,103.36,103.4,3130.0,94.8852,94.8944,94.8118,94.8485,3130.0
2016-10-19 12:45:00,103.4,103.42,103.39,103.41,2300.0,94.8485,94.8669,94.8393,94.8577,2300.0
2016-10-19 12:50:00,103.41,103.41,103.34,103.35,2800.0,94.8577,94.8577,94.7935,94.8026,2800.0
2016-10-19 12:55:00,103.4,103.42,103.34,103.39,6000.0,94.8485,94.8669,94.7935,94.8393,6000.0
2016-10-19 13:00:00,103.41,103.42,103.3,103.37,4700.0,94.8577,94.8669,94.7568,94.821,4700.0
2016-10-19 13:05:00,103.37,103.39,103.33,103.38,4277.0,94.821,94.8393,94.7843,94.8302,4277.0
2016-10-19 13:10:00,103.37,103.37,103.33,103.35,500.0,94.821,94.821,94.7843,94.8026,500.0
2016-10-19 13:15:00,103.4,103.6,103.4,103.59,4441.0,94.8485,95.032,94.8485,95.0228,4441.0
2016-10-19 13:20:00,103.57,103.68,103.56,103.56,4350.0,95.0044,95.1053,94.9953,94.9953,4350.0
2016-10-19 13:25:00,103.56,103.61,103.56,103.61,400.0,94.9953,95.0411,94.9953,95.0411,400.0
2016-10-19 13:30:00,103.58,103.66,103.58,103.63,1300.0,95.0136,95.087,95.0136,95.0595,1300.0
2016-10-19 13:35:00,103.65,103.68,103.52,103.57,4746.0,95.0778,95.1053,94.9586,95.0044,4746.0
2016-10-19 13:40:00,103.56,103.62,103.55,103.6,3115.0,94.9953,95.0503,94.9861,95.032,3115.0
2016-10-19 13:45:00,103.6,103.65,103.58,103.58,1700.0,95.032,95.0778,95.0136,95.0136,1700.0
2016-10-19 13:50:00,103.58,103.61,103.54,103.58,2100.0,95.0136,95.0411,94.9769,95.0136,2100.0
2016-10-19 13:55:00,103.62,103.72,103.56,103.57,4600.0,95.0503,95.142,94.9953,95.0044,4600.0
2016-10-19 14:00:00,103.57,103.77,103.53,103.73,3400.0,95.0044,95.1879,94.9678,95.1512,3400.0
2016-10-19 14:05:00,103.73,103.76,103.7,103.71,2000.0,95.1512,95.1787,95.1237,95.1329,2000.0
2016-10-19 14:10:00,103.71,103.73,103.64,103.72,2515.0,95.1329,95.1512,95.0687,95.142,2515.0
2016-10-19 14:15:00,103.74,103.77,103.74,103.76,1600.0,95.1604,95.1879,95.1604,95.1787,1600.0
2016-10-19 14:20:00,103.76,103.82,103.76,103.78,2600.0,95.1787,95.2338,95.1787,95.1971,2600.0
2016-10-19 14:25:00,103.78,103.83,103.75,103.81,2933.0,95.1971,95.2429,95.1696,95.2246,2933.0
2016-10-19 14:30:00,103.79,103.81,103.68,103.78,4100.0,95.2063,95.2246,95.1053,95.1971,4100.0
2016-10-19 14:35:00,103.75,103.75,103.75,103.75,100.0,95.1696,95.1696,95.1696,95.1696,100.0
2016-10-19 14:40:00,103.79,103.85,103.78,103.78,2900.0,95.2063,95.2613,95.1971,95.1971,2900.0
2016-10-19 14:45:00,103.82,103.91,103.8,103.8,3600.0,95.2338,95.3163,95.2154,95.2154,3600.0
2016-10-19 14:50:00,103.81,103.82,103.78,103.8,1627.0,95.2246,95.2338,95.1971,95.2154,1627.0
2016-10-19 14:55:00,103.83,103.87,103.83,103.86,1300.0,95.2429,95.2796,95.2429,95.2705,1300.0
2016-10-19 15:00:00,103.86,103.94,103.86,103.92,4929.0,95.2705,95.3438,95.2705,95.3255,4929.0
2016-10-19 15:05:00,103.92,103.96,103.92,103.95,2600.0,95.3255,95.3622,95.3255,95.353,2600.0
2016-10-19 15:10:00,103.92,103.95,103.92,103.94,1400.0,95.3255,95.353,95.3255,95.3438,1400.0
2016-10-19 15:15:00,103.92,103.94,103.89,103.91,4300.0,95.3255,95.3438,95.298,95.3163,4300.0
2016-10-19 15:20:00,103.91,103.98,103.89,103.98,4000.0,95.3163,95.3805,95.298,95.3805,4000.0
2016-10-19 15:25:00,103.98,104.01,103.97,103.98,2000.0,95.3805,95.4081,95.3714,95.3805,2000.0
2016-10-19 15:30:00,103.98,104.02,103.95,103.97,10600.0,95.3805,95.4172,95.353,95.3714,10600.0
2016-10-19 15:35:00,103.98,104.05,103.94,104.05,16779.0,95.3805,95.4447,95.3438,95.4447,16779.0
2016-10-19 15:40:00,104.05,104.06,104.0,104.05,4400.0,95.4447,95.4539,95.3989,95.4447,4400.0
2016-10-19 15:45:00,104.06,104.22,104.03,104.2,17555.0,95.4539,95.6007,95.4264,95.5823,17555.0
2016-10-19 15:50:00,104.2,104.28,104.14,104.18,20511.0,95.5823,95.6557,95.5273,95.564,20511.0
2016-10-19 15:55:00,104.15,104.16,103.9,104.08,37944.0,95.5365,95.5457,95.3072,95.4723,37944.0
2016-10-20 09:30:00,102.52,102.99,102.47,102.88,36101.0,94.0413,94.4724,93.9954,94.3715,36101.0
2016-10-20 09:35:00,102.92,103.06,102.67,102.69,25798.0,94.4082,94.5366,94.1789,94.1972,25798.0
2016-10-20 09:40:00,102.7,102.82,102.65,102.82,19476.0,94.2064,94.3165,94.1605,94.3165,19476.0
2016-10-20 09:45:00,102.79,103.05,102.79,102.98,6432.0,94.289,94.5275,94.289,94.4632,6432.0
2016-10-20 09:50:00,102.98,102.99,102.91,102.95,2005.0,94.4632,94.4724,94.399,94.4357,2005.0
2016-10-20 09:55:00,102.95,103.06,102.95,103.02,3250.0,94.4357,94.5366,94.4357,94.4999,3250.0
2016-10-20 10:00:00,103.04,103.2,103.04,103.2,3069.0,94.5183,94.665,94.5183,94.665,3069.0
2016-10-20 10:05:00,103.24,103.28,103.15,103.16,4747.0,94.7017,94.7384,94.6192,94.6284,4747.0
2016-10-20 10:10:00,103.16,103.16,103.04,103.1,5477.0,94.6284,94.6284,94.5183,94.5733,5477.0
2016-10-20 10:15:00,103.08,103.13,102.99,102.99,8683.0,94.555,94.6008,94.4724,94.4724,8683.0
2016-10-20 10:20:00,103.0,103.07,102.97,102.98,5223.0,94.4816,94.5458,94.4541,94.4632,5223.0
2016-10-20 10:25:00,102.93,103.02,102.86,102.99,13756.0,94.4174,94.4999,94.3532,94.4724,13756.0
2016-10-20 10:30:00,103.0,103.03,102.81,102.89,13124.0,94.4816,94.5091,94.3073,94.3807,13124.0
2016-10-20 10:35:00,102.78,102.83,102.69,102.71,16900.0,94.2798,94.3256,94.1972,94.2156,16900.0
2016-10-20 10:40:00,102.7,102.82,102.7,102.78,6905.0,94.2064,94.3165,94.2064,94.2798,6905.0
2016-10-20 10:45:00,102.8,102.97,102.8,102.96,6150.0,94.2981,94.4541,94.2981,94.4449,6150.0
2016-10-20 10:50:00,102.96,102.98,102.86,102.88,10055.0,94.4449,94.4632,94.3532,94.3715,10055.0
2016-10-20 10:55:00,102.87,102.94,102.81,102.94,6334.0,94.3623,94.4265,94.3073,94.4265,6334.0
2016-10-20 11:00:00,102.97,103.01,102.83,102.83,13370.0,94.4541,94.4908,94.3256,94.3256,13370.0
2016-10-20 11:05:00,102.8,102.88,102.79,102.81,14184.0,94.2981,94.3715,94.289,94.3073,14184.0
2016-10-20 11:10:00,102.81,102.86,102.73,102.86,13314.0,94.3073,94.3532,94.2339,94.3532,13314.0
2016-10-20 11:15:00,102.87,103.0,102.85,102.95,18714.0,94.3623,94.4816,94.344,94.4357,18714.0
2016-10-20 11:20:00,102.94,102.99,102.86,102.87,3488.0,94.4265,94.4724,94.3532,94.3623,3488.0
2016-10-20 11:25:00,102.96,102.98,102.89,102.89,3808.0,94.4449,94.4632,94.3807,94.3807,3808.0
2016-10-20 11:30:00,102.86,103.05,102.81,103.02,9708.0,94.3532,94.5275,94.3073,94.4999,9708.0
2016-10-20 11:35:00,103.02,103.02,102.73,102.73,1300.0,94.4999,94.4999,94.2339,94.2339,1300.0
2016-10-20 11:40:00,102.72,102.78,102.72,102.78,900.0,94.2247,94.2798,94.2247,94.2798,900.0
2016-10-20 11:45:00,102.77,102.89,102.73,102.88,2209.0,94.2706,94.3807,94.2339,94.3715,2209.0
2016-10-20 11:50:00,102.84,102.84,102.78,102.78,1926.0,94.3348,94.3348,94.2798,94.2798,1926.0
2016-10-20 11:55:00,102.81,102.88,102.81,102.88,2800.0,94.3073,94.3715,94.3073,94.3715,2800.0
2016-10-20 12:00:00,102.88,102.95,102.85,102.95,7048.0,94.3715,94.4357,94.344,94.4357,7048.0
2016-10-20 12:05:00,102.94,102.97,102.88,102.92,2925.0,94.4265,94.4541,94.3715,94.4082,2925.0
2016-10-20 12:10:00,102.92,102.98,102.92,102.93,2856.0,94.4082,94.4632,94.4082,94.4174,2856.0
2016-10-20 12:15:00,102.93,102.98,102.92,102.98,2866.0,94.4174,94.4632,94.4082,94.4632,2866.0
2016-10-20 12:20:00,102.97,103.03,102.96,102.99,1273.0,94.4541,94.5091,94.4449,94.4724,1273.0
2016-10-20 12:25:00,102.98,103.0,102.96,103.0,5815.0,94.4632,94.4816,94.4449,94.4816,5815.0
2016-10-20 12:30:00,102.97,102.97,102.86,102.9,3198.0,94.4541,94.4541,94.3532,94.3899,3198.0
2016-10-20 12:35:00,102.93,102.97,102.93,102.94,600.0,94.4174,94.4541,94.4174,94.4265,600.0
2016-10-20 12:40:00,103.0,103.01,102.96,103.0,4322.0,94.4816,94.4908,94.4449,94.4816,4322.0
2016-10-20 12:45:00,103.0,103.0,102.93,102.99,1500.0,94.4816,94.4816,94.4174,94.4724,1500.0
2016-10-20 12:50:00,103.0,103.01,102.95,103.01,1700.0,94.4816,94.4908,94.4357,94.4908,1700.0
2016-10-20 12:55:00,102.98,103.0,102.97,103.0,3017.0,94.4632,94.4816,94.4541,94.4816,3017.0
2016-10-20 13:00:00,103.0,103.0,102.95,103.0,2343.0,94.4816,94.4816,94.4357,94.4816,2343.0
2016-10-20 13:05:00,103.0,103.04,102.97,103.04,1300.0,94.4816,94.5183,94.4541,94.5183,1300.0
2016-10-20 13:10:00,103.03,103.05,102.97,103.0,1267.0,94.5091,94.5275,94.4541,94.4816,1267.0
2016-10-20 13:15:00,102.98,103.04,102.96,103.0,10500.0,94.4632,94.5183,94.4449,94.4816,10500.0
2016-10-20 13:20:00,102.99,103.01,102.96,102.98,1400.0,94.4724,94.4908,94.4449,94.4632,1400.0
2016-10-20 13:25:00,103.0,103.02,102.98,102.98,1500.0,94.4816,94.4999,94.4632,94.4632,1500.0
2016-10-20 13:30:00,103.0,103.06,102.98,103.04,6900.0,94.4816,94.5366,94.4632,94.5183,6900.0
2016-10-20 13:35:00,103.06,103.14,103.06,103.08,5300.0,94.5366,94.61,94.5366,94.555,5300.0
2016-10-20 13:40:00,103.06,103.11,103.05,103.08,43855.0,94.5366,94.5825,94.5275,94.555,43855.0
2016-10-20 13:45:00,103.06,103.08,103.04,103.04,1900.0,94.5366,94.555,94.5183,94.5183,1900.0
2016-10-20 13:50:00,103.04,103.08,103.01,103.07,8856.0,94.5183,94.555,94.4908,94.5458,8856.0
2016-10-20 13:55:00,103.06,103.08,103.04,103.07,5100.0,94.5366,94.555,94.5183,94.5458,5100.0
2016-10-20 14:00:00,103.07,103.09,103.05,103.09,10541.0,94.5458,94.5641,94.5275,94.5641,10541.0
2016-10-20 14:05:00,103.13,103.14,103.11,103.11,600.0,94.6008,94.61,94.5825,94.5825,600.0
2016-10-20 14:10:00,103.09,103.15,103.09,103.14,1100.0,94.5641,94.6192,94.5641,94.61,1100.0
2016-10-20 14:15:00,103.12,103.14,103.1,103.14,3081.0,94.5917,94.61,94.5733,94.61,3081.0
2016-10-20 14:20:00,103.16,103.21,103.12,103.21,2700.0,94.6284,94.6742,94.5917,94.6742,2700.0
2016-10-20 14:25:00,103.21,103.29,103.2,103.27,2500.0,94.6742,94.7476,94.665,94.7293,2500.0
2016-10-20 14:30:00,103.3,103.3,103.25,103.25,1600.0,94.7568,94.7568,94.7109,94.7109,1600.0
2016-10-20 14:35:00,103.27,103.3,103.25,103.25,1046.0,94.7293,94.7568,94.7109,94.7109,1046.0
2016-10-20 14:40:00,103.26,103.26,103.19,103.22,1353.0,94.7201,94.7201,94.6559,94.6834,1353.0
2016-10-20 14:45:00,103.24,103.54,103.24,103.5,6749.0,94.7017,94.9769,94.7017,94.9402,6749.0
2016-10-20 14:50:00,103.51,103.61,103.47,103.51,7220.0,94.9494,95.0411,94.9127,94.9494,7220.0
2016-10-20 14:55:00,103.52,103.53,103.49,103.53,1417.0,94.9586,94.9678,94.9311,94.9678,1417.0
2016-10-20 15:00:00,103.55,103.56,103.46,103.48,1500.0,94.9861,94.9953,94.9035,94.9219,1500.0
2016-10-20 15:05:00,103.52,103.52,103.43,103.5,2300.0,94.9586,94.9586,94.876,94.9402,2300.0
2016-10-20 15:10:00,103.53,103.57,103.51,103.51,1000.0,94.9678,95.0044,94.9494,94.9494,1000.0
2016-10-20 15:15:00,103.49,103.49,103.44,103.48,931.0,94.9311,94.9311,94.8852,94.9219,931.0
2016-10-20 15:20:00,103.48,103.48,103.42,103.43,11185.0,94.9219,94.9219,94.8669,94.876,11185.0
2016-10-20 15:25:00,103.42,103.44,103.34,103.37,5500.0,94.8669,94.8852,94.7935,94.821,5500.0
2016-10-20 15:30:00,103.37,103.42,103.37,103.42,10540.0,94.821,94.8669,94.821,94.8669,10540.0
2016-10-20 15:35:00,103.42,103.43,103.41,103.41,7640.0,94.8669,94.876,94.8577,94.8577,7640.0
2016-10-20 15:40:00,103.44,103.46,103.42,103.45,9309.0,94.8852,94.9035,94.8669,94.8944,9309.0
2016-10-20 15:45:00,103.44,103.52,103.44,103.49,14003.0,94.8852,94.9586,94.8852,94.9311,14003.0
2016-10-20 15:50:00,103.49,103.5,103.46,103.48,18607.0,94.9311,94.9402,94.9035,94.9219,18607.0
2016-10-20 15:55:00,103.49,103.62,103.48,103.59,52227.0,94.9311,95.0503,94.9219,95.0228,52227.0
2016-10-21 09:30:00,103.47,103.63,103.43,103.54,30059.0,94.9127,95.0595,94.876,94.9769,30059.0
2016-10-21 09:35:00,103.56,103.7,103.4,103.67,30936.0,94.9953,95.1237,94.8485,95.0962,30936.0
2016-10-21 09:40:00,103.68,103.68,103.52,103.57,15444.0,95.1053,95.1053,94.9586,95.0044,15444.0
2016-10-21 09:45:00,103.62,103.62,103.46,103.48,13746.0,95.0503,95.0503,94.9035,94.9219,13746.0
2016-10-21 09:50:00,103.46,103.59,103.45,103.56,7758.0,94.9035,95.0228,94.8944,94.9953,7758.0
2016-10-21 09:55:00,103.58,103.67,103.49,103.5,15548.0,95.0136,95.0962,94.9311,94.9402,15548.0
2016-10-21 10:00:00,103.53,103.59,103.49,103.59,10218.0,94.9678,95.0228,94.9311,95.0228,10218.0
2016-10-21 10:05:00,103.55,103.77,103.55,103.72,6922.0,94.9861,95.1879,94.9861,95.142,6922.0
2016-10-21 10:10:00,103.74,103.77,103.66,103.74,13182.0,95.1604,95.1879,95.087,95.1604,13182.0
2016-10-21 10:15:00,103.74,104.04,103.74,103.99,6296.0,95.1604,95.4356,95.1604,95.3897,6296.0
2016-10-21 10:20:00,103.99,104.0,103.91,103.96,7800.0,95.3897,95.3989,95.3163,95.3622,7800.0
2016-10-21 10:25:00,103.96,104.07,103.94,104.07,61090.0,95.3622,95.4631,95.3438,95.4631,61090.0
2016-10-21 10:30:00,104.09,104.23,104.09,104.23,6265.0,95.4814,95.6099,95.4814,95.6099,6265.0
2016-10-21 10:35:00,104.28,104.32,104.23,104.23,12009.0,95.6557,95.6924,95.6099,95.6099,12009.0
2016-10-21 10:40:00,104.22,104.39,104.17,104.37,11533.0,95.6007,95.7566,95.5548,95.7383,11533.0
2016-10-21 10:45:00,104.37,104.41,104.22,104.31,9527.0,95.7383,95.775,95.6007,95.6832,9527.0
2016-10-21 10:50:00,104.29,104.3,104.26,104.29,7695.0,95.6649,95.6741,95.6374,95.6649,7695.0
2016-10-21 10:55:00,104.29,104.34,104.22,104.27,11428.0,95.6649,95.7108,95.6007,95.6466,11428.0
2016-10-21 11:00:00,104.27,104.33,104.23,104.31,9721.0,95.6466,95.7016,95.6099,95.6832,9721.0
2016-10-21 11:05:00,104.32,104.44,104.32,104.41,2581.0,95.6924,95.8025,95.6924,95.775,2581.0
2016-10-21 11:10:00,104.41,104.48,104.37,104.47,10679.0,95.775,95.8392,95.7383,95.83,10679.0
2016-10-21 11:15:00,104.47,104.5,104.44,104.46,19302.0,95.83,95.8575,95.8025,95.8208,19302.0
2016-10-21 11:20:00,104.45,104.45,104.36,104.4,4387.0,95.8117,95.8117,95.7291,95.7658,4387.0
2016-10-21 11:25:00,104.43,104.45,104.38,104.38,2500.0,95.7933,95.8117,95.7475,95.7475,2500.0
2016-10-21 11:30:00,104.42,104.51,104.42,104.51,2300.0,95.7841,95.8667,95.7841,95.8667,2300.0
2016-10-21 11:35:00,104.55,104.57,104.48,104.57,2800.0,95.9034,95.9217,95.8392,95.9217,2800.0
2016-10-21 11:40:00,104.56,104.63,104.56,104.62,1630.0,95.9126,95.9768,95.9126,95.9676,1630.0
2016-10-21 11:45:00,104.66,104.77,104.66,104.76,850.0,96.0043,96.1052,96.0043,96.096,850.0
2016-10-21 11:50:00,104.79,104.79,104.72,104.72,2386.0,96.1235,96.1235,96.0593,96.0593,2386.0
2016-10-21 11:55:00,104.72,104.76,104.71,104.75,4006.0,96.0593,96.096,96.0502,96.0869,4006.0
2016-10-21 12:00:00,104.77,104.82,104.77,104.82,3000.0,96.1052,96.1511,96.1052,96.1511,3000.0
2016-10-21 12:05:00,104.8,104.89,104.77,104.89,6163.0,96.1327,96.2153,96.1052,96.2153,6163.0
2016-10-21 12:10:00,104.89,104.92,104.87,104.91,2400.0,96.2153,96.2428,96.1969,96.2336,2400.0
2016-10-21 12:15:00,104.89,104.99,104.88,104.98,4100.0,96.2153,96.307,96.2061,96.2978,4100.0
2016-10-21 12:20:00,104.98,104.99,104.93,104.95,14163.0,96.2978,96.307,96.252,96.2703,14163.0
2016-10-21 12:25:00,104.93,104.93,104.83,104.84,4801.0,96.252,96.252,96.1602,96.1694,4801.0
2016-10-21 12:30:00,104.85,104.88,104.84,104.86,4900.0,96.1786,96.2061,96.1694,96.1878,4900.0
2016-10-21 12:35:00,104.84,104.84,104.76,104.76,2800.0,96.1694,96.1694,96.096,96.096,2800.0
2016-10-21 12:40:00,104.76,104.78,104.75,104.76,6137.0,96.096,96.1144,96.0869,96.096,6137.0
2016-10-21 12:45:00,104.76,104.77,104.69,104.77,2800.0,96.096,96.1052,96.0318,96.1052,2800.0
2016-10-21 12:50:00,104.76,104.91,104.76,104.9,3700.0,96.096,96.2336,96.096,96.2245,3700.0
2016-10-21 12:55:00,104.97,104.97,104.89,104.94,5549.0,96.2887,96.2887,96.2153,96.2611,5549.0
2016-10-21 13:00:00,104.92,104.93,104.82,104.84,3000.0,96.2428,96.252,96.1511,96.1694,3000.0
2016-10-21 13:05:00,104.84,104.89,104.84,104.88,1500.0,96.1694,96.2153,96.1694,96.2061,1500.0
2016-10-21 13:10:00,104.89,104.96,104.86,104.94,8918.0,96.2153,96.2795,96.1878,96.2611,8918.0
2016-10-21 13:15:00,104.93,104.93,104.87,104.91,1900.0,96.252,96.252,96.1969,96.2336,1900.0
2016-10-21 13:20:00,104.89,104.92,104.73,104.77,9000.0,96.2153,96.2428,96.0685,96.1052,9000.0
2016-10-21 13:25:00,104.74,104.85,104.73,104.85,3700.0,96.0777,96.1786,96.0685,96.1786,3700.0
2016-10-21 13:30:00,104.82,104.83,104.79,104.83,13533.0,96.1511,96.1602,96.1235,96.1602,13533.0
2016-10-21 13:35:00,104.82,104.82,104.73,104.76,5700.0,96.1511,96.1511,96.0685,96.096,5700.0
2016-10-21 13:40:00,104.76,104.84,104.75,104.82,6400.0,96.096,96.1694,96.0869,96.1511,6400.0
2016-10-21 13:45:00,104.85,104.93,104.85,104.9,4576.0,96.1786,96.252,96.1786,96.2245,4576.0
2016-10-21 13:50:00,104.92,104.97,104.89,104.95,23307.0,96.2428,96.2887,96.2153,96.2703,23307.0
2016-10-21 13:55:00,104.96,105.0,104.95,104.99,4489.0,96.2795,96.3162,96.2703,96.307,4489.0
2016-10-21 14:00:00,104.99,105.01,104.97,105.01,5267.0,96.307,96.3254,96.2887,96.3254,5267.0
2016-10-21 14:05:00,105.0,105.01,104.99,105.01,2500.0,96.3162,96.3254,96.307,96.3254,2500.0
2016-10-21 14:10:00,104.99,104.99,104.82,104.82,10400.0,96.307,96.307,96.1511,96.1511,10400.0
2016-10-21 14:15:00,104.82,104.87,104.81,104.86,4353.0,96.1511,96.1969,96.1419,96.1878,4353.0
2016-10-21 14:20:00,104.88,104.94,104.85,104.92,14254.0,96.2061,96.2611,96.1786,96.2428,14254.0
2016-10-21 14:25:00,104.92,104.94,104.9,104.94,3000.0,96.2428,96.2611,96.2245,96.2611,3000.0
2016-10-21 14:30:00,104.95,105.0,104.9,104.95,8589.0,96.2703,96.3162,96.2245,96.2703,8589.0
2016-10-21 14:35:00,104.97,105.14,104.97,105.14,21685.0,96.2887,96.4446,96.2887,96.4446,21685.0
2016-10-21 14:40:00,105.16,105.16,105.03,105.11,5700.0,96.4629,96.4629,96.3437,96.4171,5700.0
2016-10-21 14:45:00,105.12,105.13,105.04,105.1,3600.0,96.4263,96.4354,96.3529,96.4079,3600.0
2016-10-21 14:50:00,105.06,105.11,105.04,105.07,4000.0,96.3712,96.4171,96.3529,96.3804,4000.0
2016-10-21 14:55:00,105.09,105.18,105.09,105.14,3300.0,96.3987,96.4813,96.3987,96.4446,3300.0
2016-10-21 15:00:00,105.17,105.21,105.16,105.18,9100.0,96.4721,96.5088,96.4629,96.4813,9100.0
2016-10-21 15:05:00,105.18,105.24,105.17,105.22,3385.0,96.4813,96.5363,96.4721,96.518,3385.0
2016-10-21 15:10:00,105.22,105.23,105.21,105.21,4225.0,96.518,96.5272,96.5088,96.5088,4225.0
2016-10-21 15:15:00,105.2,105.23,105.19,105.2,6900.0,96.4996,96.5272,96.4905,96.4996,6900.0
2016-10-21 15:20:00,105.2,105.23,105.17,105.23,7173.0,96.4996,96.5272,96.4721,96.5272,7173.0
2016-10-21 15:25:00,105.22,105.26,105.22,105.24,8450.0,96.518,96.5547,96.518,96.5363,8450.0
2016-10-21 15:30:00,105.23,105.29,105.22,105.29,4543.0,96.5272,96.5822,96.518,96.5822,4543.0
2016-10-21 15:35:00,105.29,105.31,105.19,105.22,34707.0,96.5822,96.6005,96.4905,96.518,34707.0
2016-10-21 15:40:00,105.22,105.22,105.18,105.19,14600.0,96.518,96.518,96.4813,96.4905,14600.0
2016-10-21 15:45:00,105.19,105.21,105.19,105.21,12345.0,96.4905,96.5088,96.4905,96.5088,12345.0
2016-10-21 15:50:00,105.2,105.24,105.18,105.2,21915.0,96.4996,96.5363,96.4813,96.4996,21915.0
2016-10-21 15:55:00,105.2,105.32,105.19,105.28,43584.0,96.4996,96.6097,96.4905,96.573,43584.0
2016-10-24 09:30:00,104.92,105.11,104.86,105.08,34800.0,96.2428,96.4171,96.1878,96.3896,34800.0
2016-10-24 09:35:00,105.14,105.24,105.12,105.12,15600.0,96.4446,96.5363,96.4263,96.4263,15600.0
2016-10-24 09:40:00,105.15,105.15,104.98,105.0,9300.0,96.4538,96.4538,96.2978,96.3162,9300.0
2016-10-24 09:45:00,105.01,105.05,104.97,105.01,10700.0,96.3254,96.362,96.2887,96.3254,10700.0
2016-10-24 09:50:00,105.04,105.07,104.97,104.97,4600.0,96.3529,96.3804,96.2887,96.2887,4600.0
2016-10-24 09:55:00,104.98,105.13,104.98,105.08,4822.0,96.2978,96.4354,96.2978,96.3896,4822.0
2016-10-24 10:00:00,105.07,105.2,105.05,105.17,11500.0,96.3804,96.4996,96.362,96.4721,11500.0
2016-10-24 10:05:00,105.17,105.26,105.17,105.18,9900.0,96.4721,96.5547,96.4721,96.4813,9900.0
2016-10-24 10:10:00,105.17,105.25,105.17,105.23,7900.0,96.4721,96.5455,96.4721,96.5272,7900.0
2016-10-24 10:15:00,105.22,105.36,105.21,105.36,9000.0,96.518,96.6464,96.5088,96.6464,9000.0
2016-10-24 10:20:00,105.37,105.42,105.32,105.32,11200.0,96.6556,96.7014,96.6097,96.6097,11200.0
2016-10-24 10:25:00,105.33,105.33,105.06,105.06,10600.0,96.6189,96.6189,96.3712,96.3712,10600.0
2016-10-24 10:30:00,105.13,105.14,105.03,105.07,4700.0,96.4354,96.4446,96.3437,96.3804,4700.0
2016-10-24 10:35:00,105.05,105.13,105.03,105.09,5100.0,96.362,96.4354,96.3437,96.3987,5100.0
2016-10-24 10:40:00,105.08,105.09,104.9,104.97,11500.0,96.3896,96.3987,96.2245,96.2887,11500.0
2016-10-24 10:45:00,104.96,105.05,104.95,104.97,5400.0,96.2795,96.362,96.2703,96.2887,5400.0
2016-10-24 10:50:00,104.97,104.97,104.82,104.82,7600.0,96.2887,96.2887,96.1511,96.1511,7600.0
2016-10-24 10:55:00,104.82,104.87,104.81,104.83,5500.0,96.1511,96.1969,96.1419,96.1602,5500.0
2016-10-24 11:00:00,104.82,104.92,104.77,104.9,8900.0,96.1511,96.2428,96.1052,96.2245,8900.0
2016-10-24 11:05:00,104.91,104.92,104.86,104.87,5000.0,96.2336,96.2428,96.1878,96.1969,5000.0
2016-10-24 11:10:00,104.9,104.96,104.82,104.83,5800.0,96.2245,96.2795,96.1511,96.1602,5800.0
2016-10-24 11:15:00,104.85,104.94,104.85,104.89,4532.0,96.1786,96.2611,96.1786,96.2153,4532.0
2016-10-24 11:20:00,104.88,104.92,104.81,104.81,3900.0,96.2061,96.2428,96.1419,96.1419,3900.0
2016-10-24 11:25:00,104.8,104.85,104.77,104.84,4500.0,96.1327,96.1786,96.1052,96.1694,4500.0
2016-10-24 11:30:00,104.93,105.08,104.9,104.96,7700.0,96.252,96.3896,96.2245,96.2795,7700.0
2016-10-24 11:35:00,104.94,105.12,104.94,105.06,4800.0,96.2611,96.4263,96.2611,96.3712,4800.0
2016-10-24 11:40:00,105.06,105.06,105.02,105.06,1100.0,96.3712,96.3712,96.3345,96.3712,1100.0
2016-10-24 11:45:00,105.03,105.21,105.03,105.21,2400.0,96.3437,96.5088,96.3437,96.5088,2400.0
2016-10-24 11:50:00,105.18,105.24,105.18,105.2,5600.0,96.4813,96.5363,96.4813,96.4996,5600.0
2016-10-24 11:55:00,105.21,105.22,105.12,105.17,3900.0,96.5088,96.518,96.4263,96.4721,3900.0
2016-10-24 12:00:00,105.17,105.18,105.03,105.03,1500.0,96.4721,96.4813,96.3437,96.3437,1500.0
2016-10-24 12:05:00,105.01,105.08,104.99,105.07,2600.0,96.3254,96.3896,96.307,96.3804,2600.0
2016-10-24 12:10:00,105.08,105.21,105.07,105.15,2600.0,96.3896,96.5088,96.3804,96.4538,2600.0
2016-10-24 12:15:00,105.18,105.21,105.16,105.21,3300.0,96.4813,96.5088,96.4629,96.5088,3300.0
2016-10-24 12:20:00,105.21,105.25,105.17,105.25,3600.0,96.5088,96.5455,96.4721,96.5455,3600.0
2016-10-24 12:25:00,105.24,105.28,105.22,105.23,4200.0,96.5363,96.573,96.518,96.5272,4200.0
2016-10-24 12:30:00,105.22,105.26,105.22,105.25,3300.0,96.518,96.5547,96.518,96.5455,3300.0
2016-10-24 12:35:00,105.23,105.26,105.2,105.2,1900.0,96.5272,96.5547,96.4996,96.4996,1900.0
2016-10-24 12:40:00,105.18,105.18,105.08,105.17,4000.0,96.4813,96.4813,96.3896,96.4721,4000.0
2016-10-24 12:45:00,105.17,105.21,105.16,105.2,4600.0,96.4721,96.5088,96.4629,96.4996,4600.0
2016-10-24 12:50:00,105.22,105.25,105.21,105.25,1600.0,96.518,96.5455,96.5088,96.5455,1600.0
2016-10-24 12:55:00,105.26,105.26,105.19,105.21,2000.0,96.5547,96.5547,96.4905,96.5088,2000.0
2016-10-24 13:00:00,105.24,105.29,105.24,105.25,2200.0,96.5363,96.5822,96.5363,96.5455,2200.0
2016-10-24 13:05:00,105.24,105.25,105.24,105.24,900.0,96.5363,96.5455,96.5363,96.5363,900.0
2016-10-24 13:10:00,105.27,105.31,105.25,105.25,4600.0,96.5639,96.6005,96.5455,96.5455,4600.0
2016-10-24 13:15:00,105.27,105.3,105.22,105.3,3000.0,96.5639,96.5914,96.518,96.5914,3000.0
2016-10-24 13:20:00,105.28,105.31,105.28,105.3,2500.0,96.573,96.6005,96.573,96.5914,2500.0
2016-10-24 13:25:00,105.3,105.31,105.25,105.25,2900.0,96.5914,96.6005,96.5455,96.5455,2900.0
2016-10-24 13:30:00,105.25,105.26,105.2,105.23,4500.0,96.5455,96.5547,96.4996,96.5272,4500.0
2016-10-24 13:35:00,105.23,105.26,105.22,105.25,1200.0,96.5272,96.5547,96.518,96.5455,1200.0
2016-10-24 13:40:00,105.24,105.28,105.23,105.27,2500.0,96.5363,96.573,96.5272,96.5639,2500.0
2016-10-24 13:45:00,105.3,105.3,105.26,105.27,2700.0,96.5914,96.5914,96.5547,96.5639,2700.0
2016-10-24 13:50:00,105.28,105.38,105.26,105.32,11000.0,96.573,96.6648,96.5547,96.6097,11000.0
2016-10-24 13:55:00,105.33,105.34,105.25,105.29,7500.0,96.6189,96.6281,96.5455,96.5822,7500.0
2016-10-24 14:00:00,105.32,105.35,105.3,105.31,2900.0,96.6097,96.6372,96.5914,96.6005,2900.0
2016-10-24 14:05:00,105.33,105.35,105.3,105.31,2400.0,96.6189,96.6372,96.5914,96.6005,2400.0
2016-10-24 14:10:00,105.32,105.4,105.28,105.4,4100.0,96.6097,96.6831,96.573,96.6831,4100.0
2016-10-24 14:15:00,105.39,105.39,105.29,105.29,6500.0,96.6739,96.6739,96.5822,96.5822,6500.0
2016-10-24 14:20:00,105.29,105.39,105.29,105.33,6300.0,96.5822,96.6739,96.5822,96.6189,6300.0
2016-10-24 14:25:00,105.34,105.37,105.33,105.37,2100.0,96.6281,96.6556,96.6189,96.6556,2100.0
2016-10-24 14:30:00,105.39,105.42,105.35,105.38,4400.0,96.6739,96.7014,96.6372,96.6648,4400.0
2016-10-24 14:35:00,105.37,105.37,105.32,105.33,4600.0,96.6556,96.6556,96.6097,96.6189,4600.0
2016-10-24 14:40:00,105.34,105.34,105.26,105.28,5000.0,96.6281,96.6281,96.5547,96.573,5000.0
2016-10-24 14:45:00,105.28,105.28,105.17,105.21,7400.0,96.573,96.573,96.4721,96.5088,7400.0
2016-10-24 14:50:00,105.23,105.23,105.17,105.2,6400.0,96.5272,96.5272,96.4721,96.4996,6400.0
2016-10-24 14:55:00,105.2,105.23,105.18,105.21,4100.0,96.4996,96.5272,96.4813,96.5088,4100.0
2016-10-24 15:00:00,105.25,105.25,105.18,105.2,5000.0,96.5455,96.5455,96.4813,96.4996,5000.0
2016-10-24 15:05:00,105.2,105.24,105.19,105.2,4400.0,96.4996,96.5363,96.4905,96.4996,4400.0
2016-10-24 15:10:00,105.2,105.22,105.17,105.18,5700.0,96.4996,96.518,96.4721,96.4813,5700.0
2016-10-24 15:15:00,105.2,105.24,105.19,105.2,3400.0,96.4996,96.5363,96.4905,96.4996,3400.0
2016-10-24 15:20:00,105.2,105.28,105.17,105.17,6800.0,96.4996,96.573,96.4721,96.4721,6800.0
2016-10-24 15:25:00,105.18,105.19,105.04,105.06,16900.0,96.4813,96.4905,96.3529,96.3712,16900.0
2016-10-24 15:30:00,105.06,105.16,105.06,105.08,7800.0,96.3712,96.4629,96.3712,96.3896,7800.0
2016-10-24 15:35:00,105.08,105.17,105.08,105.17,8400.0,96.3896,96.4721,96.3896,96.4721,8400.0
2016-10-24 15:40:00,105.19,105.24,105.18,105.23,8200.0,96.4905,96.5363,96.4813,96.5272,8200.0
2016-10-24 15:45:00,105.23,105.25,105.1,105.23,29300.0,96.5272,96.5455,96.4079,96.5272,29300.0
2016-10-24 15:50:00,105.23,105.32,105.23,105.26,23100.0,96.5272,96.6097,96.5272,96.5547,23100.0
2016-10-24 15:55:00,105.25,105.37,105.2,105.28,33200.0,96.5455,96.6556,96.4996,96.573,33200.0
2016-10-25 09:30:00,104.68,104.82,104.58,104.78,34501.0,96.0226,96.1511,95.9309,96.1144,34501.0
2016-10-25 09:35:00,104.74,104.87,104.73,104.83,6800.0,96.0777,96.1969,96.0685,96.1602,6800.0
2016-10-25 09:40:00,104.81,104.84,104.77,104.84,2100.0,96.1419,96.1694,96.1052,96.1694,2100.0
2016-10-25 09:45:00,104.86,104.92,104.79,104.88,8200.0,96.1878,96.2428,96.1235,96.2061,8200.0
2016-10-25 09:50:00,104.9,105.04,104.9,105.03,11100.0,96.2245,96.3529,96.2245,96.3437,11100.0
2016-10-25 09:55:00,105.06,105.12,105.06,105.1,2559.0,96.3712,96.4263,96.3712,96.4079,2559.0
2016-10-25 10:00:00,105.11,105.11,105.03,105.08,2400.0,96.4171,96.4171,96.3437,96.3896,2400.0
2016-10-25 10:05:00,105.14,105.14,105.03,105.05,2600.0,96.4446,96.4446,96.3437,96.362,2600.0
2016-10-25 10:10:00,105.07,105.07,104.78,104.78,8000.0,96.3804,96.3804,96.1144,96.1144,8000.0
2016-10-25 10:15:00,104.8,104.87,104.8,104.87,1747.0,96.1327,96.1969,96.1327,96.1969,1747.0
2016-10-25 10:20:00,104.88,104.88,104.75,104.8,6702.0,96.2061,96.2061,96.0869,96.1327,6702.0
2016-10-25 10:25:00,104.75,104.76,104.54,104.58,7700.0,96.0869,96.096,95.8942,95.9309,7700.0
2016-10-25 10:30:00,104.6,104.67,104.51,104.67,23200.0,95.9493,96.0135,95.8667,96.0135,23200.0
2016-10-25 10:35:00,104.67,104.83,104.67,104.75,6000.0,96.0135,96.1602,96.0135,96.0869,6000.0
2016-10-25 10:40:00,104.7,104.7,104.55,104.55,9900.0,96.041,96.041,95.9034,95.9034,9900.0
2016-10-25 10:45:00,104.53,104.59,104.51,104.59,700.0,95.8851,95.9401,95.8667,95.9401,700.0
2016-10-25 10:50:00,104.57,104.57,104.48,104.5,700.0,95.9217,95.9217,95.8392,95.8575,700.0
2016-10-25 10:55:00,104.38,104.45,104.36,104.41,7100.0,95.7475,95.8117,95.7291,95.775,7100.0
2016-10-25 11:00:00,104.41,104.42,104.38,104.39,8400.0,95.775,95.7841,95.7475,95.7566,8400.0
2016-10-25 11:05:00,104.42,104.44,104.37,104.42,700.0,95.7841,95.8025,95.7383,95.7841,700.0
2016-10-25 11:10:00,104.44,104.44,104.22,104.23,3250.0,95.8025,95.8025,95.6007,95.6099,3250.0
2016-10-25 11:15:00,104.22,104.26,104.13,104.22,5800.0,95.6007,95.6374,95.5181,95.6007,5800.0
2016-10-25 11:20:00,104.24,104.28,104.19,104.26,16800.0,95.619,95.6557,95.5732,95.6374,16800.0
2016-10-25 11:25:00,104.3,104.37,104.26,104.34,9000.0,95.6741,95.7383,95.6374,95.7108,9000.0
2016-10-25 11:30:00,104.34,104.39,104.32,104.39,700.0,95.7108,95.7566,95.6924,95.7566,700.0
2016-10-25 11:35:00,104.46,104.48,104.44,104.48,400.0,95.8208,95.8392,95.8025,95.8392,400.0
2016-10-25 11:40:00,104.48,104.48,104.45,104.45,400.0,95.8392,95.8392,95.8117,95.8117,400.0
2016-10-25 11:45:00,104.45,104.46,104.45,104.45,300.0,95.8117,95.8208,95.8117,95.8117,300.0
2016-10-25 11:50:00,104.4,104.42,104.4,104.42,200.0,95.7658,95.7841,95.7658,95.7841,200.0
2016-10-25 11:55:00,104.45,104.47,104.43,104.46,1400.0,95.8117,95.83,95.7933,95.8208,1400.0
2016-10-25 12:00:00,104.42,104.5,104.42,104.46,1900.0,95.7841,95.8575,95.7841,95.8208,1900.0
2016-10-25 12:05:00,104.45,104.45,104.34,104.34,400.0,95.8117,95.8117,95.7108,95.7108,400.0
2016-10-25 12:10:00,104.3,104.3,104.3,104.3,200.0,95.6741,95.6741,95.6741,95.6741,200.0
2016-10-25 12:15:00,104.31,104.41,104.3,104.38,2000.0,95.6832,95.775,95.6741,95.7475,2000.0
2016-10-25 12:20:00,104.38,104.42,104.31,104.31,1100.0,95.7475,95.7841,95.6832,95.6832,1100.0
2016-10-25 12:25:00,104.35,104.36,104.31,104.33,1700.0,95.7199,95.7291,95.6832,95.7016,1700.0
2016-10-25 12:30:00,104.34,104.38,104.32,104.38,500.0,95.7108,95.7475,95.6924,95.7475,500.0
2016-10-25 12:35:00,104.32,104.36,104.32,104.32,700.0,95.6924,95.7291,95.6924,95.6924,700.0
2016-10-25 12:40:00,104.29,104.34,104.29,104.34,700.0,95.6649,95.7108,95.6649,95.7108,700.0
2016-10-25 12:45:00,104.35,104.38,104.35,104.35,600.0,95.7199,95.7475,95.7199,95.7199,600.0
2016-10-25 12:50:00,104.41,104.45,104.32,104.33,800.0,95.775,95.8117,95.6924,95.7016,800.0
2016-10-25 12:55:00,104.36,104.36,104.3,104.33,1100.0,95.7291,95.7291,95.6741,95.7016,1100.0
2016-10-25 13:00:00,104.32,104.33,104.31,104.32,700.0,95.6924,95.7016,95.6832,95.6924,700.0
2016-10-25 13:05:00,104.32,104.32,104.3,104.32,2200.0,95.6924,95.6924,95.6741,95.6924,2200.0
2016-10-25 13:10:00,104.31,104.32,104.3,104.32,3400.0,95.6832,95.6924,95.6741,95.6924,3400.0
2016-10-25 13:15:00,104.31,104.35,104.31,104.35,600.0,95.6832,95.7199,95.6832,95.7199,600.0
2016-10-25 13:20:00,104.39,104.41,104.35,104.41,400.0,95.7566,95.775,95.7199,95.775,400.0
2016-10-25 13:25:00,104.36,104.42,104.36,104.42,300.0,95.7291,95.7841,95.7291,95.7841,300.0
2016-10-25 13:30:00,104.42,104.42,104.42,104.42,200.0,95.7841,95.7841,95.7841,95.7841,200.0
2016-10-25 13:35:00,104.42,104.42,104.42,104.42,0.0,95.7841,95.7841,95.7841,95.7841,0.0
2016-10-25 13:40:00,104.39,104.39,104.28,104.28,5200.0,95.7566,95.7566,95.6557,95.6557,5200.0
2016-10-25 13:45:00,104.26,104.26,104.18,104.18,1400.0,95.6374,95.6374,95.564,95.564,1400.0
2016-10-25 13:50:00,104.22,104.26,104.2,104.2,1300.0,95.6007,95.6374,95.5823,95.5823,1300.0
2016-10-25 13:55:00,104.2,104.2,104.18,104.2,1700.0,95.5823,95.5823,95.564,95.5823,1700.0
2016-10-25 14:00:00,104.2,104.27,104.18,104.2,9100.0,95.5823,95.6466,95.564,95.5823,9100.0
2016-10-25 14:05:00,104.2,104.25,104.18,104.23,3500.0,95.5823,95.6282,95.564,95.6099,3500.0
2016-10-25 14:10:00,104.25,104.26,104.22,104.23,3300.0,95.6282,95.6374,95.6007,95.6099,3300.0
2016-10-25 14:15:00,104.25,104.25,104.21,104.24,700.0,95.6282,95.6282,95.5915,95.619,700.0
2016-10-25 14:20:00,104.24,104.3,104.24,104.27,2700.0,95.619,95.6741,95.619,95.6466,2700.0
2016-10-25 14:25:00,104.3,104.38,104.3,104.38,1900.0,95.6741,95.7475,95.6741,95.7475,1900.0
2016-10-25 14:30:00,104.38,104.4,104.34,104.4,400.0,95.7475,95.7658,95.7108,95.7658,400.0
2016-10-25 14:35:00,104.36,104.39,104.35,104.39,700.0,95.7291,95.7566,95.7199,95.7566,700.0
2016-10-25 14:40:00,104.4,104.44,104.39,104.43,1300.0,95.7658,95.8025,95.7566,95.7933,1300.0
2016-10-25 14:45:00,104.45,104.47,104.43,104.43,900.0,95.8117,95.83,95.7933,95.7933,900.0
2016-10-25 14:50:00,104.44,104.48,104.41,104.41,800.0,95.8025,95.8392,95.775,95.775,800.0
2016-10-25 14:55:00,104.41,104.48,104.41,104.48,1200.0,95.775,95.8392,95.775,95.8392,1200.0
2016-10-25 15:00:00,104.48,104.51,104.4,104.44,2000.0,95.8392,95.8667,95.7658,95.8025,2000.0
2016-10-25 15:05:00,104.49,104.49,104.42,104.44,700.0,95.8484,95.8484,95.7841,95.8025,700.0
2016-10-25 15:10:00,104.48,104.48,104.42,104.45,1000.0,95.8392,95.8392,95.7841,95.8117,1000.0
2016-10-25 15:15:00,104.49,104.51,104.47,104.51,1100.0,95.8484,95.8667,95.83,95.8667,1100.0
2016-10-25 15:20:00,104.45,104.51,104.43,104.44,1800.0,95.8117,95.8667,95.7933,95.8025,1800.0
2016-10-25 15:25:00,104.43,104.48,104.43,104.48,1800.0,95.7933,95.8392,95.7933,95.8392,1800.0
2016-10-25 15:30:00,104.47,104.53,104.46,104.5,700.0,95.83,95.8851,95.8208,95.8575,700.0
2016-10-25 15:35:00,104.51,104.51,104.42,104.43,7400.0,95.8667,95.8667,95.7841,95.7933,7400.0
2016-10-25 15:40:00,104.43,104.49,104.43,104.48,4900.0,95.7933,95.8484,95.7933,95.8392,4900.0
2016-10-25 15:45:00,104.5,104.5,104.42,104.44,3200.0,95.8575,95.8575,95.7841,95.8025,3200.0
2016-10-25 15:50:00,104.45,104.51,104.45,104.49,7100.0,95.8117,95.8667,95.8117,95.8484,7100.0
2016-10-25 15:55:00,104.49,104.62,104.47,104.5,17300.0,95.8484,95.9676,95.83,95.8575,17300.0
2016-10-26 09:30:00,104.47,104.5,104.34,104.42,9400.0,95.83,95.8575,95.7108,95.7841,9400.0
2016-10-26 09:35:00,104.43,104.55,104.42,104.55,9274.0,95.7933,95.9034,95.7841,95.9034,9274.0
2016-10-26 09:40:00,104.59,104.73,104.59,104.66,12872.0,95.9401,96.0685,95.9401,96.0043,12872.0
2016-10-26 09:45:00,104.61,104.61,104.38,104.44,6554.0,95.9584,95.9584,95.7475,95.8025,6554.0
2016-10-26 09:50:00,104.47,104.47,104.21,104.29,13438.0,95.83,95.83,95.5915,95.6649,13438.0
2016-10-26 09:55:00,104.25,104.37,104.25,104.32,5900.0,95.6282,95.7383,95.6282,95.6924,5900.0
2016-10-26 10:00:00,104.31,104.33,104.2,104.21,7499.0,95.6832,95.7016,95.5823,95.5915,7499.0
2016-10-26 10:05:00,104.27,104.33,104.26,104.28,2700.0,95.6466,95.7016,95.6374,95.6557,2700.0
2016-10-26 10:10:00,104.35,104.39,104.29,104.3,1349.0,95.7199,95.7566,95.6649,95.6741,1349.0
2016-10-26 10:15:00,104.32,104.41,104.24,104.24,2353.0,95.6924,95.775,95.619,95.619,2353.0
2016-10-26 10:20:00,104.25,104.28,104.22,104.24,5403.0,95.6282,95.6557,95.6007,95.619,5403.0
2016-10-26 10:25:00,104.26,104.29,104.15,104.18,4786.0,95.6374,95.6649,95.5365,95.564,4786.0
2016-10-26 10:30:00,104.15,104.3,104.15,104.3,6555.0,95.5365,95.6741,95.5365,95.6741,6555.0
2016-10-26 10:35:00,104.39,104.54,104.39,104.5,1096.0,95.7566,95.8942,95.7566,95.8575,1096.0
2016-10-26 10:40:00,104.5,104.5,104.34,104.34,1927.0,95.8575,95.8575,95.7108,95.7108,1927.0
2016-10-26 10:45:00,104.31,104.35,104.3,104.35,900.0,95.6832,95.7199,95.6741,95.7199,900.0
2016-10-26 10:50:00,104.34,104.34,104.18,104.19,10719.0,95.7108,95.7108,95.564,95.5732,10719.0
2016-10-26 10:55:00,104.18,104.34,104.15,104.33,3506.0,95.564,95.7108,95.5365,95.7016,3506.0
2016-10-26 11:00:00,104.46,104.51,104.28,104.41,17367.0,95.8208,95.8667,95.6557,95.775,17367.0
2016-10-26 11:05:00,104.39,104.58,104.39,104.51,1543.0,95.7566,95.9309,95.7566,95.8667,1543.0
2016-10-26 11:10:00,104.48,104.64,104.45,104.64,2375.0,95.8392,95.986,95.8117,95.986,2375.0
2016-10-26 11:15:00,104.56,104.56,104.42,104.44,969.0,95.9126,95.9126,95.7841,95.8025,969.0
2016-10-26 11:20:00,104.47,104.58,104.47,104.56,1912.0,95.83,95.9309,95.83,95.9126,1912.0
2016-10-26 11:25:00,104.57,104.61,104.53,104.53,1181.0,95.9217,95.9584,95.8851,95.8851,1181.0
2016-10-26 11:30:00,104.51,104.68,104.51,104.63,7446.0,95.8667,96.0226,95.8667,95.9768,7446.0
2016-10-26 11:35:00,104.58,104.6,104.51,104.58,795.0,95.9309,95.9493,95.8667,95.9309,795.0
2016-10-26 11:40:00,104.55,104.55,104.55,104.55,250.0,95.9034,95.9034,95.9034,95.9034,250.0
2016-10-26 11:45:00,104.53,104.53,104.52,104.53,400.0,95.8851,95.8851,95.8759,95.8851,400.0
2016-10-26 11:50:00,104.54,104.54,104.5,104.54,2700.0,95.8942,95.8942,95.8575,95.8942,2700.0
2016-10-26 11:55:00,104.54,104.59,104.49,104.5,2750.0,95.8942,95.9401,95.8484,95.8575,2750.0
2016-10-26 12:00:00,104.49,104.49,104.43,104.45,400.0,95.8484,95.8484,95.7933,95.8117,400.0
2016-10-26 12:05:00,104.42,104.53,104.41,104.52,1000.0,95.7841,95.8851,95.775,95.8759,1000.0
2016-10-26 12:10:00,104.49,104.49,104.44,104.46,987.0,95.8484,95.8484,95.8025,95.8208,987.0
2016-10-26 12:15:00,104.45,104.53,104.45,104.51,1800.0,95.8117,95.8851,95.8117,95.8667,1800.0
2016-10-26 12:20:00,104.52,104.52,104.48,104.48,600.0,95.8759,95.8759,95.8392,95.8392,600.0
2016-10-26 12:25:00,104.47,104.49,104.44,104.45,890.0,95.83,95.8484,95.8025,95.8117,890.0
2016-10-26 12:30:00,104.4,104.4,104.4,104.4,1400.0,95.7658,95.7658,95.7658,95.7658,1400.0
2016-10-26 12:35:00,104.39,104.4,104.36,104.36,716.0,95.7566,95.7658,95.7291,95.7291,716.0
2016-10-26 12:40:00,104.4,104.41,104.39,104.39,300.0,95.7658,95.775,95.7566,95.7566,300.0
2016-10-26 12:45:00,104.4,104.41,104.39,104.4,600.0,95.7658,95.775,95.7566,95.7658,600.0
2016-10-26 12:50:00,104.4,104.48,104.39,104.43,2100.0,95.7658,95.8392,95.7566,95.7933,2100.0
2016-10-26 12:55:00,104.44,104.49,104.44,104.49,1433.0,95.8025,95.8484,95.8025,95.8484,1433.0
2016-10-26 13:00:00,104.47,104.49,104.47,104.49,800.0,95.83,95.8484,95.83,95.8484,800.0
2016-10-26 13:05:00,104.49,104.49,104.39,104.49,13483.0,95.8484,95.8484,95.7566,95.8484,13483.0
2016-10-26 13:10:00,104.47,104.52,104.46,104.52,2200.0,95.83,95.8759,95.8208,95.8759,2200.0
2016-10-26 13:15:00,104.47,104.47,104.47,104.47,300.0,95.83,95.83,95.83,95.83,300.0
2016-10-26 13:20:00,104.45,104.46,104.45,104.45,900.0,95.8117,95.8208,95.8117,95.8117,900.0
2016-10-26 13:25:00,104.45,104.45,104.41,104.41,733.0,95.8117,95.8117,95.775,95.775,733.0
2016-10-26 13:30:00,104.32,104.36,104.23,104.23,4789.0,95.6924,95.7291,95.6099,95.6099,4789.0
2016-10-26 13:35:00,104.24,104.26,104.18,104.18,4211.0,95.619,95.6374,95.564,95.564,4211.0
2016-10-26 13:40:00,104.18,104.21,103.86,103.89,11356.0,95.564,95.5915,95.2705,95.298,11356.0
2016-10-26 13:45:00,103.89,103.92,103.87,103.91,2500.0,95.298,95.3255,95.2796,95.3163,2500.0
2016-10-26 13:50:00,103.9,103.94,103.9,103.93,1200.0,95.3072,95.3438,95.3072,95.3347,1200.0
2016-10-26 13:55:00,103.94,103.94,103.76,103.82,6130.0,95.3438,95.3438,95.1787,95.2338,6130.0
2016-10-26 14:00:00,103.81,103.9,103.81,103.87,2438.0,95.2246,95.3072,95.2246,95.2796,2438.0
2016-10-26 14:05:00,103.87,103.87,103.76,103.83,3500.0,95.2796,95.2796,95.1787,95.2429,3500.0
2016-10-26 14:10:00,103.86,103.89,103.82,103.86,2330.0,95.2705,95.298,95.2338,95.2705,2330.0
2016-10-26 14:15:00,103.84,103.9,103.84,103.9,1100.0,95.2521,95.3072,95.2521,95.3072,1100.0
2016-10-26 14:20:00,103.89,103.9,103.83,103.88,1630.0,95.298,95.3072,95.2429,95.2888,1630.0
2016-10-26 14:25:00,103.9,103.93,103.89,103.89,1400.0,95.3072,95.3347,95.298,95.298,1400.0
2016-10-26 14:30:00,103.89,103.89,103.86,103.89,400.0,95.298,95.298,95.2705,95.298,400.0
2016-10-26 14:35:00,103.78,103.83,103.73,103.8,7416.0,95.1971,95.2429,95.1512,95.2154,7416.0
2016-10-26 14:40:00,103.82,103.91,103.82,103.91,2300.0,95.2338,95.3163,95.2338,95.3163,2300.0
2016-10-26 14:45:00,103.9,103.97,103.86,103.89,3000.0,95.3072,95.3714,95.2705,95.298,3000.0
2016-10-26 14:50:00,103.87,103.88,103.87,103.88,200.0,95.2796,95.2888,95.2796,95.2888,200.0
2016-10-26 14:55:00,103.86,103.86,103.78,103.86,7204.0,95.2705,95.2705,95.1971,95.2705,7204.0
2016-10-26 15:00:00,103.85,103.87,103.83,103.87,1060.0,95.2613,95.2796,95.2429,95.2796,1060.0
2016-10-26 15:05:00,103.94,103.94,103.94,103.94,100.0,95.3438,95.3438,95.3438,95.3438,100.0
2016-10-26 15:10:00,103.94,103.94,103.92,103.93,1600.0,95.3438,95.3438,95.3255,95.3347,1600.0
2016-10-26 15:15:00,103.98,104.01,103.98,104.0,2008.0,95.3805,95.4081,95.3805,95.3989,2008.0
2016-10-26 15:20:00,104.0,104.04,103.98,104.01,8761.0,95.3989,95.4356,95.3805,95.4081,8761.0
2016-10-26 15:25:00,103.99,104.01,103.97,103.99,2200.0,95.3897,95.4081,95.3714,95.3897,2200.0
2016-10-26 15:30:00,103.97,104.01,103.95,103.98,6005.0,95.3714,95.4081,95.353,95.3805,6005.0
2016-10-26 15:35:00,104.0,104.0,103.99,103.99,200.0,95.3989,95.3989,95.3897,95.3897,200.0
2016-10-26 15:40:00,103.95,103.97,103.9,103.97,4150.0,95.353,95.3714,95.3072,95.3714,4150.0
2016-10-26 15:45:00,103.98,103.98,103.89,103.9,12152.0,95.3805,95.3805,95.298,95.3072,12152.0
2016-10-26 15:50:00,103.91,103.93,103.85,103.89,5526.0,95.3163,95.3347,95.2613,95.298,5526.0
2016-10-26 15:55:00,103.9,103.94,103.8,103.88,17535.0,95.3072,95.3438,95.2154,95.2888,17535.0
2016-10-27 09:30:00,105.18,105.2,104.89,104.92,30533.0,96.4813,96.4996,96.2153,96.2428,30533.0
2016-10-27 09:35:00,104.9,105.0,104.82,104.99,20240.0,96.2245,96.3162,96.1511,96.307,20240.0
2016-10-27 09:40:00,104.99,105.2,104.99,105.16,12428.0,96.307,96.4996,96.307,96.4629,12428.0
2016-10-27 09:45:00,105.14,105.16,105.03,105.16,4671.0,96.4446,96.4629,96.3437,96.4629,4671.0
2016-10-27 09:50:00,105.08,105.15,105.07,105.1,2100.0,96.3896,96.4538,96.3804,96.4079,2100.0
2016-10-27 09:55:00,105.14,105.27,105.14,105.27,3332.0,96.4446,96.5639,96.4446,96.5639,3332.0
2016-10-27 10:00:00,105.27,105.27,104.96,104.96,3004.0,96.5639,96.5639,96.2795,96.2795,3004.0
2016-10-27 10:05:00,104.93,104.96,104.67,104.67,2613.0,96.252,96.2795,96.0135,96.0135,2613.0
2016-10-27 10:10:00,104.74,104.74,104.42,104.42,3500.0,96.0777,96.0777,95.7841,95.7841,3500.0
2016-10-27 10:15:00,104.4,104.68,104.4,104.45,8280.0,95.7658,96.0226,95.7658,95.8117,8280.0
2016-10-27 10:20:00,104.51,104.56,104.45,104.56,2367.0,95.8667,95.9126,95.8117,95.9126,2367.0
2016-10-27 10:25:00,104.55,104.67,104.51,104.61,4582.0,95.9034,96.0135,95.8667,95.9584,4582.0
2016-10-27 10:30:00,104.62,104.79,104.59,104.77,7636.0,95.9676,96.1235,95.9401,96.1052,7636.0
2016-10-27 10:35:00,104.74,104.93,104.74,104.88,3025.0,96.0777,96.252,96.0777,96.2061,3025.0
2016-10-27 10:40:00,104.73,104.8,104.72,104.72,2744.0,96.0685,96.1327,96.0593,96.0593,2744.0
2016-10-27 10:45:00,104.78,104.8,104.71,104.8,99220.0,96.1144,96.1327,96.0502,96.1327,99220.0
2016-10-27 10:50:00,104.81,104.82,104.69,104.69,1243.0,96.1419,96.1511,96.0318,96.0318,1243.0
2016-10-27 10:55:00,104.68,104.68,104.44,104.47,1350.0,96.0226,96.0226,95.8025,95.83,1350.0
2016-10-27 11:00:00,104.49,104.58,104.4,104.55,3603.0,95.8484,95.9309,95.7658,95.9034,3603.0
2016-10-27 11:05:00,104.55,104.65,104.55,104.65,500.0,95.9034,95.9951,95.9034,95.9951,500.0
2016-10-27 11:10:00,104.61,104.62,104.42,104.42,7307.0,95.9584,95.9676,95.7841,95.7841,7307.0
2016-10-27 11:15:00,104.44,104.55,104.42,104.54,872.0,95.8025,95.9034,95.7841,95.8942,872.0
2016-10-27 11:20:00,104.55,104.65,104.55,104.61,1006.0,95.9034,95.9951,95.9034,95.9584,1006.0
2016-10-27 11:25:00,104.56,104.61,104.54,104.57,1771.0,95.9126,95.9584,95.8942,95.9217,1771.0
2016-10-27 11:30:00,104.58,104.71,104.58,104.71,6772.0,95.9309,96.0502,95.9309,96.0502,6772.0
2016-10-27 11:35:00,104.74,104.74,104.63,104.63,419.0,96.0777,96.0777,95.9768,95.9768,419.0
2016-10-27 11:40:00,104.58,104.63,104.58,104.62,400.0,95.9309,95.9768,95.9309,95.9676,400.0
2016-10-27 11:45:00,104.59,104.62,104.55,104.56,1100.0,95.9401,95.9676,95.9034,95.9126,1100.0
2016-10-27 11:50:00,104.53,104.53,104.4,104.4,500.0,95.8851,95.8851,95.7658,95.7658,500.0
2016-10-27 11:55:00,104.44,104.56,104.43,104.5,2195.0,95.8025,95.9126,95.7933,95.8575,2195.0
2016-10-27 12:00:00,104.56,104.6,104.55,104.6,1540.0,95.9126,95.9493,95.9034,95.9493,1540.0
2016-10-27 12:05:00,104.6,104.6,104.6,104.6,0.0,95.9493,95.9493,95.9493,95.9493,0.0
2016-10-27 12:10:00,104.5,104.52,104.34,104.35,1914.0,95.8575,95.8759,95.7108,95.7199,1914.0
2016-10-27 12:15:00,104.34,104.34,104.25,104.31,1900.0,95.7108,95.7108,95.6282,95.6832,1900.0
2016-10-27 12:20:00,104.26,104.26,104.2,104.23,1400.0,95.6374,95.6374,95.5823,95.6099,1400.0
2016-10-27 12:25:00,104.18,104.18,104.15,104.16,900.0,95.564,95.564,95.5365,95.5457,900.0
2016-10-27 12:30:00,104.17,104.22,104.17,104.18,1200.0,95.5548,95.6007,95.5548,95.564,1200.0
2016-10-27 12:35:00,104.09,104.09,104.04,104.04,200.0,95.4814,95.4814,95.4356,95.4356,200.0
2016-10-27 12:40:00,103.93,103.93,103.88,103.92,1500.0,95.3347,95.3347,95.2888,95.3255,1500.0
2016-10-27 12:45:00,103.93,103.95,103.87,103.87,2193.0,95.3347,95.353,95.2796,95.2796,2193.0
2016-10-27 12:50:00,103.92,103.97,103.86,103.86,2951.0,95.3255,95.3714,95.2705,95.2705,2951.0
2016-10-27 12:55:00,103.93,103.95,103.93,103.94,700.0,95.3347,95.353,95.3347,95.3438,700.0
2016-10-27 13:00:00,103.94,104.0,103.94,104.0,1744.0,95.3438,95.3989,95.3438,95.3989,1744.0
2016-10-27 13:05:00,103.99,104.03,103.9,103.9,2200.0,95.3897,95.4264,95.3072,95.3072,2200.0
2016-10-27 13:10:00,103.89,104.02,103.89,103.93,1655.0,95.298,95.4172,95.298,95.3347,1655.0
2016-10-27 13:15:00,103.95,103.95,103.95,103.95,100.0,95.353,95.353,95.353,95.353,100.0
2016-10-27 13:20:00,104.04,104.04,104.01,104.03,515.0,95.4356,95.4356,95.4081,95.4264,515.0
2016-10-27 13:25:00,104.0,104.0,103.97,104.0,900.0,95.3989,95.3989,95.3714,95.3989,900.0
2016-10-27 13:30:00,104.05,104.05,104.01,104.03,1700.0,95.4447,95.4447,95.4081,95.4264,1700.0
2016-10-27 13:35:00,104.04,104.17,104.03,104.16,2563.0,95.4356,95.5548,95.4264,95.5457,2563.0
2016-10-27 13:40:00,104.15,104.16,104.13,104.13,550.0,95.5365,95.5457,95.5181,95.5181,550.0
2016-10-27 13:45:00,104.08,104.08,104.04,104.05,300.0,95.4723,95.4723,95.4356,95.4447,300.0
2016-10-27 13:50:00,104.07,104.12,104.06,104.1,3845.0,95.4631,95.509,95.4539,95.4906,3845.0
2016-10-27 13:55:00,104.09,104.11,104.02,104.07,1734.0,95.4814,95.4998,95.4172,95.4631,1734.0
2016-10-27 14:00:00,104.07,104.1,104.05,104.1,1409.0,95.4631,95.4906,95.4447,95.4906,1409.0
2016-10-27 14:05:00,104.13,104.18,104.12,104.17,900.0,95.5181,95.564,95.509,95.5548,900.0
2016-10-27 14:10:00,104.16,104.26,104.16,104.23,1900.0,95.5457,95.6374,95.5457,95.6099,1900.0
2016-10-27 14:15:00,104.24,104.24,104.18,104.19,1200.0,95.619,95.619,95.564,95.5732,1200.0
2016-10-27 14:20:00,104.24,104.31,104.23,104.25,1200.0,95.619,95.6832,95.6099,95.6282,1200.0
2016-10-27 14:25:00,104.22,104.33,104.22,104.25,3900.0,95.6007,95.7016,95.6007,95.6282,3900.0
2016-10-27 14:30:00,104.29,104.29,104.19,104.19,3000.0,95.6649,95.6649,95.5732,95.5732,3000.0
2016-10-27 14:35:00,104.12,104.23,104.12,104.21,2237.0,95.509,95.6099,95.509,95.5915,2237.0
2016-10-27 14:40:00,104.21,104.26,104.2,104.23,1200.0,95.5915,95.6374,95.5823,95.6099,1200.0
2016-10-27 14:45:00,104.22,104.23,104.13,104.18,2000.0,95.6007,95.6099,95.5181,95.564,2000.0
2016-10-27 14:50:00,104.18,104.25,104.18,104.25,6300.0,95.564,95.6282,95.564,95.6282,6300.0
2016-10-27 14:55:00,104.21,104.22,104.21,104.22,700.0,95.5915,95.6007,95.5915,95.6007,700.0
2016-10-27 15:00:00,104.29,104.29,104.28,104.29,200.0,95.6649,95.6649,95.6557,95.6649,200.0
2016-10-27 15:05:00,104.3,104.3,104.22,104.25,600.0,95.6741,95.6741,95.6007,95.6282,600.0
2016-10-27 15:10:00,104.25,104.28,104.18,104.2,1800.0,95.6282,95.6557,95.564,95.5823,1800.0
2016-10-27 15:15:00,104.18,104.18,104.08,104.09,900.0,95.564,95.564,95.4723,95.4814,900.0
2016-10-27 15:20:00,104.07,104.12,103.99,104.1,6637.0,95.4631,95.509,95.3897,95.4906,6637.0
2016-10-27 15:25:00,104.08,104.13,104.07,104.09,1447.0,95.4723,95.5181,95.4631,95.4814,1447.0
2016-10-27 15:30:00,104.11,104.17,104.11,104.15,2005.0,95.4998,95.5548,95.4998,95.5365,2005.0
2016-10-27 15:35:00,104.16,104.16,104.13,104.13,1400.0,95.5457,95.5457,95.5181,95.5181,1400.0
2016-10-27 15:40:00,104.18,104.18,104.07,104.12,4496.0,95.564,95.564,95.4631,95.509,4496.0
2016-10-27 15:45:00,104.12,104.12,104.07,104.1,1750.0,95.509,95.509,95.4631,95.4906,1750.0
2016-10-27 15:50:00,104.09,104.12,104.06,104.08,3706.0,95.4814,95.509,95.4539,95.4723,3706.0
2016-10-27 15:55:00,104.09,104.13,104.03,104.06,13339.0,95.4814,95.5181,95.4264,95.4539,13339.0
2016-10-28 09:30:00,104.86,104.9,104.69,104.73,20417.0,96.1878,96.2245,96.0318,96.0685,20417.0
2016-10-28 09:35:00,104.8,105.04,104.8,105.04,3900.0,96.1327,96.3529,96.1327,96.3529,3900.0
2016-10-28 09:40:00,105.1,105.21,105.07,105.21,1150.0,96.4079,96.5088,96.3804,96.5088,1150.0
2016-10-28 09:45:00,105.19,105.29,105.18,105.28,5041.0,96.4905,96.5822,96.4813,96.573,5041.0
2016-10-28 09:50:00,105.27,105.34,105.15,105.31,4500.0,96.5639,96.6281,96.4538,96.6005,4500.0
2016-10-28 09:55:00,105.36,105.42,105.18,105.22,13941.0,96.6464,96.7014,96.4813,96.518,13941.0
2016-10-28 10:00:00,105.26,105.32,105.02,105.02,1100.0,96.5547,96.6097,96.3345,96.3345,1100.0
2016-10-28 10:05:00,105.05,105.12,105.03,105.06,2949.0,96.362,96.4263,96.3437,96.3712,2949.0
2016-10-28 10:10:00,105.12,105.17,105.06,105.17,2801.0,96.4263,96.4721,96.3712,96.4721,2801.0
2016-10-28 10:15:00,105.14,105.18,105.03,105.12,4828.0,96.4446,96.4813,96.3437,96.4263,4828.0
2016-10-28 10:20:00,105.18,105.19,105.12,105.19,900.0,96.4813,96.4905,96.4263,96.4905,900.0
2016-10-28 10:25:00,105.19,105.22,105.14,105.22,1822.0,96.4905,96.518,96.4446,96.518,1822.0
2016-10-28 10:30:00,105.24,105.44,105.22,105.39,2208.0,96.5363,96.7198,96.518,96.6739,2208.0
2016-10-28 10:35:00,105.43,105.45,105.43,105.45,400.0,96.7106,96.729,96.7106,96.729,400.0
2016-10-28 10:40:00,105.4,105.4,105.4,105.4,100.0,96.6831,96.6831,96.6831,96.6831,100.0
2016-10-28 10:45:00,105.42,105.46,105.4,105.42,2510.0,96.7014,96.7381,96.6831,96.7014,2510.0
2016-10-28 10:50:00,105.43,105.43,105.36,105.39,800.0,96.7106,96.7106,96.6464,96.6739,800.0
2016-10-28 10:55:00,105.27,105.27,105.15,105.2,6649.0,96.5639,96.5639,96.4538,96.4996,6649.0
2016-10-28 11:00:00,105.13,105.19,105.13,105.18,927.0,96.4354,96.4905,96.4354,96.4813,927.0
2016-10-28 11:05:00,105.21,105.22,105.18,105.2,900.0,96.5088,96.518,96.4813,96.4996,900.0
2016-10-28 11:10:00,105.16,105.18,105.1,105.16,1179.0,96.4629,96.4813,96.4079,96.4629,1179.0
2016-10-28 11:15:00,105.16,105.18,105.13,105.18,1700.0,96.4629,96.4813,96.4354,96.4813,1700.0
2016-10-28 11:20:00,105.19,105.28,105.18,105.28,2600.0,96.4905,96.573,96.4813,96.573,2600.0
2016-10-28 11:25:00,105.24,105.29,105.08,105.08,1110.0,96.5363,96.5822,96.3896,96.3896,1110.0
2016-10-28 11:30:00,105.2,105.22,105.15,105.22,1200.0,96.4996,96.518,96.4538,96.518,1200.0
2016-10-28 11:35:00,105.26,105.45,105.24,105.4,14406.0,96.5547,96.729,96.5363,96.6831,14406.0
2016-10-28 11:40:00,105.4,105.4,105.4,105.4,200.0,96.6831,96.6831,96.6831,96.6831,200.0
2016-10-28 11:45:00,105.44,105.44,105.38,105.38,500.0,96.7198,96.7198,96.6648,96.6648,500.0
2016-10-28 11:50:00,105.42,105.57,105.42,105.55,3800.0,96.7014,96.839,96.7014,96.8207,3800.0
2016-10-28 11:55:00,105.55,105.56,105.53,105.55,1771.0,96.8207,96.8299,96.8023,96.8207,1771.0
2016-10-28 12:00:00,105.53,105.55,105.53,105.53,1300.0,96.8023,96.8207,96.8023,96.8023,1300.0
2016-10-28 12:05:00,105.56,105.71,105.56,105.67,13991.0,96.8299,96.9675,96.8299,96.9308,13991.0
2016-10-28 12:10:00,105.67,105.73,105.64,105.65,1343.0,96.9308,96.9858,96.9032,96.9124,1343.0
2016-10-28 12:15:00,105.69,105.73,105.67,105.73,3100.0,96.9491,96.9858,96.9308,96.9858,3100.0
2016-10-28 12:20:00,105.73,105.78,105.71,105.78,4500.0,96.9858,97.0317,96.9675,97.0317,4500.0
2016-10-28 12:25:00,105.78,105.86,105.78,105.85,3123.0,97.0317,97.1051,97.0317,97.0959,3123.0
2016-10-28 12:30:00,105.85,105.85,105.85,105.85,0.0,97.0959,97.0959,97.0959,97.0959,0.0
2016-10-28 12:35:00,105.78,105.83,105.76,105.81,4800.0,97.0317,97.0775,97.0133,97.0592,4800.0
2016-10-28 12:40:00,105.79,105.79,105.72,105.75,5606.0,97.0408,97.0408,96.9766,97.0042,5606.0
2016-10-28 12:45:00,105.71,105.76,105.65,105.7,9300.0,96.9675,97.0133,96.9124,96.9583,9300.0
2016-10-28 12:50:00,105.68,105.68,105.62,105.66,1300.0,96.9399,96.9399,96.8849,96.9216,1300.0
2016-10-28 12:55:00,105.62,105.62,105.61,105.61,540.0,96.8849,96.8849,96.8757,96.8757,540.0
2016-10-28 13:00:00,105.63,105.63,105.52,105.55,27591.0,96.8941,96.8941,96.7932,96.8207,27591.0
2016-10-28 13:05:00,105.54,105.54,105.08,105.09,9367.0,96.8115,96.8115,96.3896,96.3987,9367.0
2016-10-28 13:10:00,105.08,105.29,105.06,105.27,20793.0,96.3896,96.5822,96.3712,96.5639,20793.0
2016-10-28 13:15:00,105.23,105.38,105.23,105.34,2290.0,96.5272,96.6648,96.5272,96.6281,2290.0
2016-10-28 13:20:00,105.37,105.55,105.37,105.51,4299.0,96.6556,96.8207,96.6556,96.784,4299.0
2016-10-28 13:25:00,105.51,105.57,105.46,105.55,2800.0,96.784,96.839,96.7381,96.8207,2800.0
2016-10-28 13:30:00,105.46,105.54,105.4,105.46,7800.0,96.7381,96.8115,96.6831,96.7381,7800.0
2016-10-28 13:35:00,105.37,105.42,105.27,105.35,7600.0,96.6556,96.7014,96.5639,96.6372,7600.0
2016-10-28 13:40:00,105.36,105.53,105.35,105.43,8135.0,96.6464,96.8023,96.6372,96.7106,8135.0
2016-10-28 13:45:00,105.42,105.51,105.37,105.39,9050.0,96.7014,96.784,96.6556,96.6739,9050.0
2016-10-28 13:50:00,105.36,105.57,105.3,105.54,6000.0,96.6464,96.839,96.5914,96.8115,6000.0
2016-10-28 13:55:00,105.54,105.67,105.54,105.58,24497.0,96.8115,96.9308,96.8115,96.8482,24497.0
2016-10-28 14:00:00,105.6,105.67,105.56,105.6,13896.0,96.8666,96.9308,96.8299,96.8666,13896.0
2016-10-28 14:05:00,105.57,105.57,105.26,105.34,10836.0,96.839,96.839,96.5547,96.6281,10836.0
2016-10-28 14:10:00,105.34,105.38,105.24,105.35,9784.0,96.6281,96.6648,96.5363,96.6372,9784.0
2016-10-28 14:15:00,105.41,105.48,105.29,105.33,11369.0,96.6923,96.7565,96.5822,96.6189,11369.0
2016-10-28 14:20:00,105.3,105.48,105.3,105.44,4200.0,96.5914,96.7565,96.5914,96.7198,4200.0
2016-10-28 14:25:00,105.4,105.46,105.3,105.44,14800.0,96.6831,96.7381,96.5914,96.7198,14800.0
2016-10-28 14:30:00,105.38,105.5,105.31,105.43,5800.0,96.6648,96.7748,96.6005,96.7106,5800.0
2016-10-28 14:35:00,105.42,105.46,105.31,105.44,6325.0,96.7014,96.7381,96.6005,96.7198,6325.0
2016-10-28 14:40:00,105.44,105.44,105.34,105.37,1700.0,96.7198,96.7198,96.6281,96.6556,1700.0
2016-10-28 14:45:00,105.38,105.41,105.3,105.4,23548.0,96.6648,96.6923,96.5914,96.6831,23548.0
2016-10-28 14:50:00,105.43,105.5,105.38,105.38,2300.0,96.7106,96.7748,96.6648,96.6648,2300.0
2016-10-28 14:55:00,105.37,105.58,105.37,105.56,4504.0,96.6556,96.8482,96.6556,96.8299,4504.0
2016-10-28 15:00:00,105.53,105.62,105.53,105.57,8600.0,96.8023,96.8849,96.8023,96.839,8600.0
2016-10-28 15:05:00,105.57,105.59,105.52,105.58,13324.0,96.839,96.8574,96.7932,96.8482,13324.0
2016-10-28 15:10:00,105.58,105.69,105.56,105.59,20847.0,96.8482,96.9491,96.8299,96.8574,20847.0
2016-10-28 15:15:00,105.57,105.67,105.49,105.66,25851.0,96.839,96.9308,96.7657,96.9216,25851.0
2016-10-28 15:20:00,105.69,105.78,105.65,105.72,20443.0,96.9491,97.0317,96.9124,96.9766,20443.0
2016-10-28 15:25:00,105.78,105.95,105.78,105.95,10000.0,97.0317,97.1876,97.0317,97.1876,10000.0
2016-10-28 15:30:00,105.95,105.95,105.75,105.76,24563.0,97.1876,97.1876,97.0042,97.0133,24563.0
2016-10-28 15:35:00,105.77,105.81,105.7,105.73,18206.0,97.0225,97.0592,96.9583,96.9858,18206.0
2016-10-28 15:40:00,105.7,105.72,105.49,105.58,24073.0,96.9583,96.9766,96.7657,96.8482,24073.0
2016-10-28 15:45:00,105.58,105.62,105.46,105.58,17617.0,96.8482,96.8849,96.7381,96.8482,17617.0
2016-10-28 15:50:00,105.57,105.67,105.45,105.45,49794.0,96.839,96.9308,96.729,96.729,49794.0
2016-10-28 15:55:00,105.42,105.56,105.33,105.4,44494.0,96.7014,96.8299,96.6189,96.6831,44494.0
2016-10-31 09:30:00,105.51,105.65,105.46,105.49,8740.0,96.784,96.9124,96.7381,96.7657,8740.0
2016-10-31 09:35:00,105.45,105.57,105.41,105.45,6547.0,96.729,96.839,96.6923,96.729,6547.0
2016-10-31 09:40:00,105.45,105.49,105.3,105.42,15426.0,96.729,96.7657,96.5914,96.7014,15426.0
2016-10-31 09:45:00,105.38,105.67,105.32,105.67,9280.0,96.6648,96.9308,96.6097,96.9308,9280.0
2016-10-31 09:50:00,105.61,105.64,105.5,105.52,2705.0,96.8757,96.9032,96.7748,96.7932,2705.0
2016-10-31 09:55:00,105.5,105.55,105.35,105.37,2100.0,96.7748,96.8207,96.6372,96.6556,2100.0
2016-10-31 10:00:00,105.42,105.45,105.32,105.33,10545.0,96.7014,96.729,96.6097,96.6189,10545.0
2016-10-31 10:05:00,105.27,105.3,105.23,105.25,1700.0,96.5639,96.5914,96.5272,96.5455,1700.0
2016-10-31 10:10:00,105.32,105.33,105.25,105.25,2200.0,96.6097,96.6189,96.5455,96.5455,2200.0
2016-10-31 10:15:00,105.27,105.28,105.16,105.19,8656.0,96.5639,96.573,96.4629,96.4905,8656.0
2016-10-31 10:20:00,105.2,105.2,105.1,105.18,16497.0,96.4996,96.4996,96.4079,96.4813,16497.0
2016-10-31 10:25:00,105.24,105.29,105.06,105.23,6873.0,96.5363,96.5822,96.3712,96.5272,6873.0
2016-10-31 10:30:00,105.25,105.27,105.02,105.02,2639.0,96.5455,96.5639,96.3345,96.3345,2639.0
2016-10-31 10:35:00,105.03,105.12,105.02,105.1,6312.0,96.3437,96.4263,96.3345,96.4079,6312.0
2016-10-31 10:40:00,105.1,105.14,105.01,105.01,7808.0,96.4079,96.4446,96.3254,96.3254,7808.0
2016-10-31 10:45:00,104.99,105.03,104.94,105.03,3120.0,96.307,96.3437,96.2611,96.3437,3120.0
2016-10-31 10:50:00,105.02,105.22,105.02,105.17,1795.0,96.3345,96.518,96.3345,96.4721,1795.0
2016-10-31 10:55:00,105.23,105.23,105.07,105.07,9121.0,96.5272,96.5272,96.3804,96.3804,9121.0
2016-10-31 11:00:00,105.08,105.27,105.03,105.26,7760.0,96.3896,96.5639,96.3437,96.5547,7760.0
2016-10-31 11:05:00,105.32,105.44,105.25,105.44,3698.0,96.6097,96.7198,96.5455,96.7198,3698.0
2016-10-31 11:10:00,105.44,105.52,105.34,105.5,5327.0,96.7198,96.7932,96.6281,96.7748,5327.0
2016-10-31 11:15:00,105.52,105.72,105.52,105.72,13549.0,96.7932,96.9766,96.7932,96.9766,13549.0
2016-10-31 11:20:00,105.71,105.71,105.59,105.66,3073.0,96.9675,96.9675,96.8574,96.9216,3073.0
2016-10-31 11:25:00,105.66,106.08,105.65,105.99,23960.0,96.9216,97.3069,96.9124,97.2243,23960.0
2016-10-31 11:30:00,105.99,106.26,105.99,106.24,10769.0,97.2243,97.472,97.2243,97.4536,10769.0
2016-10-31 11:35:00,106.21,106.36,106.21,106.31,15395.0,97.4261,97.5637,97.4261,97.5178,15395.0
2016-10-31 11:40:00,106.26,106.3,106.1,106.23,7699.0,97.472,97.5087,97.3252,97.4445,7699.0
2016-10-31 11:45:00,106.24,106.3,106.2,106.2,3100.0,97.4536,97.5087,97.4169,97.4169,3100.0
2016-10-31 11:50:00,106.2,106.23,105.94,105.98,6485.0,97.4169,97.4445,97.1784,97.2151,6485.0
2016-10-31 11:55:00,105.95,106.01,105.85,105.88,6435.0,97.1876,97.2426,97.0959,97.1234,6435.0
2016-10-31 12:00:00,105.94,106.06,105.89,105.95,2800.0,97.1784,97.2885,97.1326,97.1876,2800.0
2016-10-31 12:05:00,105.96,106.0,105.78,105.87,5995.0,97.1968,97.2335,97.0317,97.1142,5995.0
2016-10-31 12:10:00,105.86,106.02,105.85,105.97,2048.0,97.1051,97.2518,97.0959,97.206,2048.0
2016-10-31 12:15:00,105.97,106.11,105.95,106.11,2300.0,97.206,97.3344,97.1876,97.3344,2300.0
2016-10-31 12:20:00,106.09,106.11,106.01,106.02,4162.0,97.316,97.3344,97.2426,97.2518,4162.0
2016-10-31 12:25:00,106.03,106.08,105.89,106.01,7632.0,97.261,97.3069,97.1326,97.2426,7632.0
2016-10-31 12:30:00,105.98,105.98,105.77,105.84,8653.0,97.2151,97.2151,97.0225,97.0867,8653.0
2016-10-31 12:35:00,105.82,105.92,105.81,105.92,500.0,97.0684,97.1601,97.0592,97.1601,500.0
2016-10-31 12:40:00,105.92,105.92,105.83,105.83,400.0,97.1601,97.1601,97.0775,97.0775,400.0
2016-10-31 12:45:00,105.79,105.87,105.79,105.84,1100.0,97.0408,97.1142,97.0408,97.0867,1100.0
2016-10-31 12:50:00,105.8,105.8,105.72,105.74,1200.0,97.05,97.05,96.9766,96.995,1200.0
2016-10-31 12:55:00,105.78,105.83,105.67,105.78,3100.0,97.0317,97.0775,96.9308,97.0317,3100.0
2016-10-31 13:00:00,105.78,105.78,105.78,105.78,0.0,97.0317,97.0317,97.0317,97.0317,0.0
2016-10-31 13:05:00,105.77,105.79,105.75,105.79,500.0,97.0225,97.0408,97.0042,97.0408,500.0
2016-10-31 13:10:00,105.75,105.77,105.75,105.76,600.0,97.0042,97.0225,97.0042,97.0133,600.0
2016-10-31 13:15:00,105.74,105.78,105.73,105.78,300.0,96.995,97.0317,96.9858,97.0317,300.0
2016-10-31 13:20:00,105.72,105.73,105.72,105.73,200.0,96.9766,96.9858,96.9766,96.9858,200.0
2016-10-31 13:25:00,105.66,105.66,105.65,105.66,300.0,96.9216,96.9216,96.9124,96.9216,300.0
2016-10-31 13:30:00,105.67,105.71,105.65,105.66,2295.0,96.9308,96.9675,96.9124,96.9216,2295.0
2016-10-31 13:35:00,105.72,105.72,105.72,105.72,200.0,96.9766,96.9766,96.9766,96.9766,200.0
2016-10-31 13:40:00,105.77,105.77,105.71,105.71,2260.0,97.0225,97.0225,96.9675,96.9675,2260.0
2016-10-31 13:45:00,105.72,105.81,105.7,105.81,600.0,96.9766,97.0592,96.9583,97.0592,600.0
2016-10-31 13:50:00,105.78,105.84,105.73,105.73,800.0,97.0317,97.0867,96.9858,96.9858,800.0
2016-10-31 13:55:00,105.76,105.76,105.72,105.76,400.0,97.0133,97.0133,96.9766,97.0133,400.0
2016-10-31 14:00:00,105.77,105.77,105.69,105.69,600.0,97.0225,97.0225,96.9491,96.9491,600.0
2016-10-31 14:05:00,105.7,105.74,105.7,105.74,400.0,96.9583,96.995,96.9583,96.995,400.0
2016-10-31 14:10:00,105.74,105.75,105.64,105.69,1300.0,96.995,97.0042,96.9032,96.9491,1300.0
2016-10-31 14:15:00,105.69,105.79,105.69,105.76,1565.0,96.9491,97.0408,96.9491,97.0133,1565.0
2016-10-31 14:20:00,105.75,105.77,105.71,105.75,4250.0,97.0042,97.0225,96.9675,97.0042,4250.0
2016-10-31 14:25:00,105.74,105.74,105.7,105.72,875.0,96.995,96.995,96.9583,96.9766,875.0
2016-10-31 14:30:00,105.71,105.75,105.71,105.75,1000.0,96.9675,97.0042,96.9675,97.0042,1000.0
2016-10-31 14:35:00,105.75,105.75,105.72,105.72,600.0,97.0042,97.0042,96.9766,96.9766,600.0
2016-10-31 14:40:00,105.76,105.79,105.74,105.79,3732.0,97.0133,97.0408,96.995,97.0408,3732.0
2016-10-31 14:45:00,105.78,105.78,105.72,105.74,400.0,97.0317,97.0317,96.9766,96.995,400.0
2016-10-31 14:50:00,105.74,105.78,105.74,105.74,300.0,96.995,97.0317,96.995,96.995,300.0
2016-10-31 14:55:00,105.73,105.75,105.73,105.75,400.0,96.9858,97.0042,96.9858,97.0042,400.0
2016-10-31 15:00:00,105.74,105.82,105.74,105.81,2300.0,96.995,97.0684,96.995,97.0592,2300.0
2016-10-31 15:05:00,105.83,105.91,105.83,105.83,2148.0,97.0775,97.1509,97.0775,97.0775,2148.0
2016-10-31 15:10:00,105.81,105.87,105.8,105.81,400.0,97.0592,97.1142,97.05,97.0592,400.0
2016-10-31 15:15:00,105.84,105.84,105.84,105.84,200.0,97.0867,97.0867,97.0867,97.0867,200.0
2016-10-31 15:20:00,105.84,105.84,105.77,105.81,800.0,97.0867,97.0867,97.0225,97.0592,800.0
2016-10-31 15:25:00,105.79,105.8,105.72,105.73,932.0,97.0408,97.05,96.9766,96.9858,932.0
2016-10-31 15:30:00,105.75,105.77,105.75,105.75,1656.0,97.0042,97.0225,97.0042,97.0042,1656.0
2016-10-31 15:35:00,105.78,105.82,105.77,105.79,3416.0,97.0317,97.0684,97.0225,97.0408,3416.0
2016-10-31 15:40:00,105.76,105.79,105.61,105.69,7430.0,97.0133,97.0408,96.8757,96.9491,7430.0
2016-10-31 15:45:00,105.7,105.76,105.65,105.7,14083.0,96.9583,97.0133,96.9124,96.9583,14083.0
2016-10-31 15:50:00,105.69,105.71,105.58,105.66,14060.0,96.9491,96.9675,96.8482,96.9216,14060.0
2016-10-31 15:55:00,105.64,105.73,105.6,105.64,20544.0,96.9032,96.9858,96.8666,96.9032,20544.0
2016-11-01 09:30:00,105.65,105.68,105.52,105.67,21427.0,96.9124,96.9399,96.7932,96.9308,21427.0
2016-11-01 09:35:00,105.64,105.64,105.47,105.55,13714.0,96.9032,96.9032,96.7473,96.8207,13714.0
2016-11-01 09:40:00,105.49,105.51,105.29,105.32,13186.0,96.7657,96.784,96.5822,96.6097,13186.0
2016-11-01 09:45:00,105.34,105.41,105.23,105.28,18857.0,96.6281,96.6923,96.5272,96.573,18857.0
2016-11-01 09:50:00,105.29,105.29,105.13,105.15,10198.0,96.5822,96.5822,96.4354,96.4538,10198.0
2016-11-01 09:55:00,105.12,105.31,105.1,105.31,10500.0,96.4263,96.6005,96.4079,96.6005,10500.0
2016-11-01 10:00:00,105.29,105.39,105.03,105.06,11093.0,96.5822,96.6739,96.3437,96.3712,11093.0
2016-11-01 10:05:00,105.05,105.07,104.89,105.0,13546.0,96.362,96.3804,96.2153,96.3162,13546.0
2016-11-01 10:10:00,105.02,105.02,104.72,104.84,15773.0,96.3345,96.3345,96.0593,96.1694,15773.0
2016-11-01 10:15:00,104.86,104.9,104.82,104.89,9379.0,96.1878,96.2245,96.1511,96.2153,9379.0
2016-11-01 10:20:00,104.89,104.93,104.79,104.81,14370.0,96.2153,96.252,96.1235,96.1419,14370.0
2016-11-01 10:25:00,104.82,104.85,104.77,104.77,5021.0,96.1511,96.1786,96.1052,96.1052,5021.0
2016-11-01 10:30:00,104.76,104.79,104.67,104.78,4423.0,96.096,96.1235,96.0135,96.1144,4423.0
2016-11-01 10:35:00,104.82,104.82,104.72,104.72,2642.0,96.1511,96.1511,96.0593,96.0593,2642.0
2016-11-01 10:40:00,104.68,104.68,104.58,104.6,8000.0,96.0226,96.0226,95.9309,95.9493,8000.0
2016-11-01 10:45:00,104.58,104.65,104.48,104.64,6650.0,95.9309,95.9951,95.8392,95.986,6650.0
2016-11-01 10:50:00,104.66,104.78,104.66,104.78,3676.0,96.0043,96.1144,96.0043,96.1144,3676.0
2016-11-01 10:55:00,104.83,104.83,104.7,104.74,140914.0,96.1602,96.1602,96.041,96.0777,140914.0
2016-11-01 11:00:00,104.75,104.99,104.74,104.95,11368.0,96.0869,96.307,96.0777,96.2703,11368.0
2016-11-01 11:05:00,104.98,105.12,104.98,105.1,6747.0,96.2978,96.4263,96.2978,96.4079,6747.0
2016-11-01 11:10:00,105.06,105.14,105.05,105.1,4847.0,96.3712,96.4446,96.362,96.4079,4847.0
2016-11-01 11:15:00,105.1,105.15,104.98,105.01,6167.0,96.4079,96.4538,96.2978,96.3254,6167.0
2016-11-01 11:20:00,105.01,105.02,104.77,104.8,6274.0,96.3254,96.3345,96.1052,96.1327,6274.0
2016-11-01 11:25:00,104.76,104.76,104.59,104.59,4230.0,96.096,96.096,95.9401,95.9401,4230.0
2016-11-01 11:30:00,104.56,104.56,104.23,104.26,10661.0,95.9126,95.9126,95.6099,95.6374,10661.0
2016-11-01 11:35:00,104.26,104.48,104.26,104.4,8225.0,95.6374,95.8392,95.6374,95.7658,8225.0
2016-11-01 11:40:00,104.37,104.42,104.27,104.34,5970.0,95.7383,95.7841,95.6466,95.7108,5970.0
2016-11-01 11:45:00,104.37,104.37,104.28,104.35,3700.0,95.7383,95.7383,95.6557,95.7199,3700.0
2016-11-01 11:50:00,104.34,104.41,104.28,104.35,4145.0,95.7108,95.775,95.6557,95.7199,4145.0
2016-11-01 11:55:00,104.33,104.33,104.16,104.16,7730.0,95.7016,95.7016,95.5457,95.5457,7730.0
2016-11-01 12:00:00,104.16,104.19,104.05,104.09,9366.0,95.5457,95.5732,95.4447,95.4814,9366.0
2016-11-01 12:05:00,104.09,104.09,103.94,103.94,29109.0,95.4814,95.4814,95.3438,95.3438,29109.0
2016-11-01 12:10:00,103.93,104.02,103.92,104.0,4422.0,95.3347,95.4172,95.3255,95.3989,4422.0
2016-11-01 12:15:00,104.02,104.14,103.98,104.1,6527.0,95.4172,95.5273,95.3805,95.4906,6527.0
2016-11-01 12:20:00,104.12,104.12,103.95,104.04,2000.0,95.509,95.509,95.353,95.4356,2000.0
2016-11-01 12:25:00,104.01,104.04,103.99,104.02,3593.0,95.4081,95.4356,95.3897,95.4172,3593.0
2016-11-01 12:30:00,103.98,104.3,103.98,104.25,10005.0,95.3805,95.6741,95.3805,95.6282,10005.0
2016-11-01 12:35:00,104.23,104.37,104.23,104.34,3671.0,95.6099,95.7383,95.6099,95.7108,3671.0
2016-11-01 12:40:00,104.32,104.32,104.19,104.2,1900.0,95.6924,95.6924,95.5732,95.5823,1900.0
2016-11-01 12:45:00,104.19,104.24,104.16,104.21,4700.0,95.5732,95.619,95.5457,95.5915,4700.0
2016-11-01 12:50:00,104.14,104.14,103.94,103.97,4090.0,95.5273,95.5273,95.3438,95.3714,4090.0
2016-11-01 12:55:00,103.97,104.15,103.96,104.14,4655.0,95.3714,95.5365,95.3622,95.5273,4655.0
2016-11-01 13:00:00,104.15,104.22,104.15,104.15,2600.0,95.5365,95.6007,95.5365,95.5365,2600.0
2016-11-01 13:05:00,104.17,104.23,104.15,104.15,2000.0,95.5548,95.6099,95.5365,95.5365,2000.0
2016-11-01 13:10:00,104.15,104.15,104.08,104.1,1392.0,95.5365,95.5365,95.4723,95.4906,1392.0
2016-11-01 13:15:00,104.06,104.06,103.9,103.9,2920.0,95.4539,95.4539,95.3072,95.3072,2920.0
2016-11-01 13:20:00,103.85,103.88,103.72,103.77,6358.0,95.2613,95.2888,95.142,95.1879,6358.0
2016-11-01 13:25:00,103.77,103.9,103.77,103.89,5600.0,95.1879,95.3072,95.1879,95.298,5600.0
2016-11-01 13:30:00,103.89,103.91,103.83,103.87,5700.0,95.298,95.3163,95.2429,95.2796,5700.0
2016-11-01 13:35:00,103.88,103.92,103.82,103.84,1800.0,95.2888,95.3255,95.2338,95.2521,1800.0
2016-11-01 13:40:00,103.86,103.86,103.64,103.68,6537.0,95.2705,95.2705,95.0687,95.1053,6537.0
2016-11-01 13:45:00,103.67,103.68,103.6,103.66,5978.0,95.0962,95.1053,95.032,95.087,5978.0
2016-11-01 13:50:00,103.66,103.72,103.63,103.72,6541.0,95.087,95.142,95.0595,95.142,6541.0
2016-11-01 13:55:00,103.73,103.78,103.7,103.76,4131.0,95.1512,95.1971,95.1237,95.1787,4131.0
2016-11-01 14:00:00,103.76,103.76,103.68,103.7,5500.0,95.1787,95.1787,95.1053,95.1237,5500.0
2016-11-01 14:05:00,103.71,103.71,103.62,103.66,4771.0,95.1329,95.1329,95.0503,95.087,4771.0
2016-11-01 14:10:00,103.67,103.67,103.54,103.57,3900.0,95.0962,95.0962,94.9769,95.0044,3900.0
2016-11-01 14:15:00,103.51,103.51,103.3,103.33,9387.0,94.9494,94.9494,94.7568,94.7843,9387.0
2016-11-01 14:20:00,103.29,103.45,103.29,103.45,8064.0,94.7476,94.8944,94.7476,94.8944,8064.0
2016-11-01 14:25:00,103.44,103.6,103.43,103.54,7820.0,94.8852,95.032,94.876,94.9769,7820.0
2016-11-01 14:30:00,103.55,103.61,103.47,103.6,5465.0,94.9861,95.0411,94.9127,95.032,5465.0
2016-11-01 14:35:00,103.58,103.62,103.52,103.58,5836.0,95.0136,95.0503,94.9586,95.0136,5836.0
2016-11-01 14:40:00,103.59,103.66,103.55,103.65,6050.0,95.0228,95.087,94.9861,95.0778,6050.0
2016-11-01 14:45:00,103.67,103.67,103.56,103.61,5581.0,95.0962,95.0962,94.9953,95.0411,5581.0
2016-11-01 14:50:00,103.59,103.66,103.52,103.66,5075.0,95.0228,95.087,94.9586,95.087,5075.0
2016-11-01 14:55:00,103.66,103.72,103.61,103.72,5800.0,95.087,95.142,95.0411,95.142,5800.0
2016-11-01 15:00:00,103.73,103.78,103.6,103.62,13836.0,95.1512,95.1971,95.032,95.0503,13836.0
2016-11-01 15:05:00,103.61,103.67,103.6,103.67,5841.0,95.0411,95.0962,95.032,95.0962,5841.0
2016-11-01 15:10:00,103.65,103.66,103.52,103.58,6900.0,95.0778,95.087,94.9586,95.0136,6900.0
2016-11-01 15:15:00,103.6,103.64,103.57,103.57,6570.0,95.032,95.0687,95.0044,95.0044,6570.0
2016-11-01 15:20:00,103.59,103.65,103.54,103.57,6516.0,95.0228,95.0778,94.9769,95.0044,6516.0
2016-11-01 15:25:00,103.58,103.64,103.55,103.56,7420.0,95.0136,95.0687,94.9861,94.9953,7420.0
2016-11-01 15:30:00,103.57,103.61,103.54,103.57,11498.0,95.0044,95.0411,94.9769,95.0044,11498.0
2016-11-01 15:35:00,103.59,103.65,103.59,103.65,14215.0,95.0228,95.0778,95.0228,95.0778,14215.0
2016-11-01 15:40:00,103.65,103.68,103.61,103.64,5700.0,95.0778,95.1053,95.0411,95.0687,5700.0
2016-11-01 15:45:00,103.63,103.73,103.63,103.73,13856.0,95.0595,95.1512,95.0595,95.1512,13856.0
2016-11-01 15:50:00,103.74,103.84,103.73,103.78,33110.0,95.1604,95.2521,95.1512,95.1971,33110.0
2016-11-01 15:55:00,103.78,103.95,103.76,103.91,61463.0,95.1971,95.353,95.1787,95.3163,61463.0
2016-11-02 09:30:00,104.01,104.01,103.79,103.79,18795.0,95.4081,95.4081,95.2063,95.2063,18795.0
2016-11-02 09:35:00,103.84,104.04,103.82,104.0,9058.0,95.2521,95.4356,95.2338,95.3989,9058.0
2016-11-02 09:40:00,103.99,104.0,103.86,103.91,7598.0,95.3897,95.3989,95.2705,95.3163,7598.0
2016-11-02 09:45:00,103.9,104.05,103.9,104.04,6111.0,95.3072,95.4447,95.3072,95.4356,6111.0
2016-11-02 09:50:00,104.06,104.12,103.91,103.95,1696.0,95.4539,95.509,95.3163,95.353,1696.0
2016-11-02 09:55:00,103.96,104.12,103.95,104.1,3552.0,95.3622,95.509,95.353,95.4906,3552.0
2016-11-02 10:00:00,104.09,104.14,104.09,104.1,3105.0,95.4814,95.5273,95.4814,95.4906,3105.0
2016-11-02 10:05:00,104.08,104.13,104.08,104.11,700.0,95.4723,95.5181,95.4723,95.4998,700.0
2016-11-02 10:10:00,104.14,104.27,104.14,104.24,3124.0,95.5273,95.6466,95.5273,95.619,3124.0
2016-11-02 10:15:00,104.27,104.33,104.27,104.3,1529.0,95.6466,95.7016,95.6466,95.6741,1529.0
2016-11-02 10:20:00,104.28,104.37,104.27,104.27,2280.0,95.6557,95.7383,95.6466,95.6466,2280.0
2016-11-02 10:25:00,104.19,104.24,104.17,104.24,1051.0,95.5732,95.619,95.5548,95.619,1051.0
2016-11-02 10:30:00,104.25,104.26,104.07,104.14,2153.0,95.6282,95.6374,95.4631,95.5273,2153.0
2016-11-02 10:35:00,104.12,104.3,104.12,104.3,1079.0,95.509,95.6741,95.509,95.6741,1079.0
2016-11-02 10:40:00,104.3,104.33,104.23,104.24,17276.0,95.6741,95.7016,95.6099,95.619,17276.0
2016-11-02 10:45:00,104.25,104.34,104.2,104.34,2453.0,95.6282,95.7108,95.5823,95.7108,2453.0
2016-11-02 10:50:00,104.37,104.48,104.24,104.31,6845.0,95.7383,95.8392,95.619,95.6832,6845.0
2016-11-02 10:55:00,104.31,104.31,104.22,104.23,4600.0,95.6832,95.6832,95.6007,95.6099,4600.0
2016-11-02 11:00:00,104.3,104.35,104.28,104.33,3245.0,95.6741,95.7199,95.6557,95.7016,3245.0
2016-11-02 11:05:00,104.33,104.34,104.28,104.34,2797.0,95.7016,95.7108,95.6557,95.7108,2797.0
2016-11-02 11:10:00,104.36,104.54,104.31,104.54,2411.0,95.7291,95.8942,95.6832,95.8942,2411.0
2016-11-02 11:15:00,104.53,104.73,104.53,104.65,2611.0,95.8851,96.0685,95.8851,95.9951,2611.0
2016-11-02 11:20:00,104.6,104.64,104.6,104.64,2045.0,95.9493,95.986,95.9493,95.986,2045.0
2016-11-02 11:25:00,104.66,104.66,104.48,104.49,3432.0,96.0043,96.0043,95.8392,95.8484,3432.0
2016-11-02 11:30:00,104.45,104.45,104.34,104.35,1800.0,95.8117,95.8117,95.7108,95.7199,1800.0
2016-11-02 11:35:00,104.24,104.24,104.17,104.17,500.0,95.619,95.619,95.5548,95.5548,500.0
2016-11-02 11:40:00,104.21,104.21,104.12,104.2,1100.0,95.5915,95.5915,95.509,95.5823,1100.0
2016-11-02 11:45:00,104.16,104.29,104.16,104.29,1863.0,95.5457,95.6649,95.5457,95.6649,1863.0
2016-11-02 11:50:00,104.21,104.21,104.2,104.2,600.0,95.5915,95.5915,95.5823,95.5823,600.0
2016-11-02 11:55:00,104.09,104.14,104.08,104.14,600.0,95.4814,95.5273,95.4723,95.5273,600.0
2016-11-02 12:00:00,104.12,104.18,104.1,104.17,4305.0,95.509,95.564,95.4906,95.5548,4305.0
2016-11-02 12:05:00,104.18,104.26,104.14,104.25,4600.0,95.564,95.6374,95.5273,95.6282,4600.0
2016-11-02 12:10:00,104.27,104.33,104.26,104.31,3920.0,95.6466,95.7016,95.6374,95.6832,3920.0
2016-11-02 12:15:00,104.31,104.33,104.23,104.25,2700.0,95.6832,95.7016,95.6099,95.6282,2700.0
2016-11-02 12:20:00,104.21,104.29,104.19,104.23,2600.0,95.5915,95.6649,95.5732,95.6099,2600.0
2016-11-02 12:25:00,104.2,104.25,104.18,104.2,3350.0,95.5823,95.6282,95.564,95.5823,3350.0
2016-11-02 12:30:00,104.23,104.27,104.23,104.27,1291.0,95.6099,95.6466,95.6099,95.6466,1291.0
2016-11-02 12:35:00,104.24,104.24,104.02,104.03,600.0,95.619,95.619,95.4172,95.4264,600.0
2016-11-02 12:40:00,104.01,104.04,104.01,104.04,600.0,95.4081,95.4356,95.4081,95.4356,600.0
2016-11-02 12:45:00,104.06,104.06,104.05,104.05,300.0,95.4539,95.4539,95.4447,95.4447,300.0
2016-11-02 12:50:00,104.08,104.08,104.01,104.01,1100.0,95.4723,95.4723,95.4081,95.4081,1100.0
2016-11-02 12:55:00,104.07,104.1,104.06,104.06,1195.0,95.4631,95.4906,95.4539,95.4539,1195.0
2016-11-02 13:00:00,104.08,104.08,103.97,103.97,1700.0,95.4723,95.4723,95.3714,95.3714,1700.0
2016-11-02 13:05:00,103.96,103.99,103.92,103.98,7600.0,95.3622,95.3897,95.3255,95.3805,7600.0
2016-11-02 13:10:00,103.97,103.97,103.74,103.77,14693.0,95.3714,95.3714,95.1604,95.1879,14693.0
2016-11-02 13:15:00,103.78,103.81,103.74,103.74,14154.0,95.1971,95.2246,95.1604,95.1604,14154.0
2016-11-02 13:20:00,103.77,103.93,103.77,103.93,5333.0,95.1879,95.3347,95.1879,95.3347,5333.0
2016-11-02 13:25:00,103.95,104.02,103.89,104.0,1700.0,95.353,95.4172,95.298,95.3989,1700.0
2016-11-02 13:30:00,103.97,104.21,103.97,104.04,3600.0,95.3714,95.5915,95.3714,95.4356,3600.0
2016-11-02 13:35:00,104.11,104.2,104.06,104.06,3000.0,95.4998,95.5823,95.4539,95.4539,3000.0
2016-11-02 13:40:00,104.08,104.16,103.96,104.16,2335.0,95.4723,95.5457,95.3622,95.5457,2335.0
2016-11-02 13:45:00,104.13,104.17,104.08,104.09,1413.0,95.5181,95.5548,95.4723,95.4814,1413.0
2016-11-02 13:50:00,104.1,104.12,104.02,104.02,7200.0,95.4906,95.509,95.4172,95.4172,7200.0
2016-11-02 13:55:00,104.04,104.1,104.01,104.01,2390.0,95.4356,95.4906,95.4081,95.4081,2390.0
2016-11-02 14:00:00,104.16,104.2,103.89,103.96,4200.0,95.5457,95.5823,95.298,95.3622,4200.0
2016-11-02 14:05:00,103.95,103.99,103.67,103.75,22119.0,95.353,95.3897,95.0962,95.1696,22119.0
2016-11-02 14:10:00,103.83,104.02,103.73,103.82,17814.0,95.2429,95.4172,95.1512,95.2338,17814.0
2016-11-02 14:15:00,103.85,103.95,103.72,103.86,4113.0,95.2613,95.353,95.142,95.2705,4113.0
2016-11-02 14:20:00,103.92,104.24,103.89,104.24,8723.0,95.3255,95.619,95.298,95.619,8723.0
2016-11-02 14:25:00,104.18,104.43,104.17,104.31,23256.0,95.564,95.7933,95.5548,95.6832,23256.0
2016-11-02 14:30:00,104.22,104.22,104.05,104.09,2100.0,95.6007,95.6007,95.4447,95.4814,2100.0
2016-11-02 14:35:00,104.06,104.21,104.06,104.16,3844.0,95.4539,95.5915,95.4539,95.5457,3844.0
2016-11-02 14:40:00,104.2,104.3,104.19,104.29,3100.0,95.5823,95.6741,95.5732,95.6649,3100.0
2016-11-02 14:45:00,104.26,104.3,104.14,104.18,11420.0,95.6374,95.6741,95.5273,95.564,11420.0
2016-11-02 14:50:00,104.13,104.16,104.08,104.13,4300.0,95.5181,95.5457,95.4723,95.5181,4300.0
2016-11-02 14:55:00,104.16,104.31,104.1,104.22,8144.0,95.5457,95.6832,95.4906,95.6007,8144.0
2016-11-02 15:00:00,104.15,104.27,104.15,104.27,10500.0,95.5365,95.6466,95.5365,95.6466,10500.0
2016-11-02 15:05:00,104.25,104.27,104.2,104.27,3600.0,95.6282,95.6466,95.5823,95.6466,3600.0
2016-11-02 15:10:00,104.34,104.37,104.13,104.22,5300.0,95.7108,95.7383,95.5181,95.6007,5300.0
2016-11-02 15:15:00,104.14,104.17,104.1,104.17,1200.0,95.5273,95.5548,95.4906,95.5548,1200.0
2016-11-02 15:20:00,104.13,104.29,104.1,104.25,4233.0,95.5181,95.6649,95.4906,95.6282,4233.0
2016-11-02 15:25:00,104.28,104.37,104.28,104.33,1838.0,95.6557,95.7383,95.6557,95.7016,1838.0
2016-11-02 15:30:00,104.36,104.4,104.32,104.34,1800.0,95.7291,95.7658,95.6924,95.7108,1800.0
2016-11-02 15:35:00,104.34,104.35,104.24,104.24,4274.0,95.7108,95.7199,95.619,95.619,4274.0
2016-11-02 15:40:00,104.23,104.28,104.2,104.2,7201.0,95.6099,95.6557,95.5823,95.5823,7201.0
2016-11-02 15:45:00,104.22,104.22,104.1,104.1,2848.0,95.6007,95.6007,95.4906,95.4906,2848.0
2016-11-02 15:50:00,104.13,104.16,103.97,104.01,10013.0,95.5181,95.5457,95.3714,95.4081,10013.0
2016-11-02 15:55:00,104.01,104.08,103.97,104.05,16323.0,95.4081,95.4723,95.3714,95.4447,16323.0
2016-11-03 09:30:00,103.35,103.6,103.31,103.41,23008.0,94.8026,95.032,94.7659,94.8577,23008.0
2016-11-03 09:35:00,103.44,103.44,103.28,103.34,8048.0,94.8852,94.8852,94.7384,94.7935,8048.0
2016-11-03 09:40:00,103.33,103.36,103.05,103.05,19840.0,94.7843,94.8118,94.5275,94.5275,19840.0
2016-11-03 09:45:00,103.04,103.21,103.03,103.21,7478.0,94.5183,94.6742,94.5091,94.6742,7478.0
2016-11-03 09:50:00,103.21,103.31,103.17,103.29,3690.0,94.6742,94.7659,94.6375,94.7476,3690.0
2016-11-03 09:55:00,103.29,103.29,103.02,103.02,11120.0,94.7476,94.7476,94.4999,94.4999,11120.0
2016-11-03 10:00:00,103.05,103.06,102.84,102.93,7996.0,94.5275,94.5366,94.3348,94.4174,7996.0
2016-11-03 10:05:00,102.94,102.95,102.85,102.85,6423.0,94.4265,94.4357,94.344,94.344,6423.0
2016-11-03 10:10:00,102.85,102.87,102.75,102.75,4427.0,94.344,94.3623,94.2523,94.2523,4427.0
2016-11-03 10:15:00,102.76,102.85,102.61,102.85,2408.0,94.2614,94.344,94.1238,94.344,2408.0
2016-11-03 10:20:00,102.8,102.82,102.73,102.8,1100.0,94.2981,94.3165,94.2339,94.2981,1100.0
2016-11-03 10:25:00,102.78,102.88,102.77,102.83,3665.0,94.2798,94.3715,94.2706,94.3256,3665.0
2016-11-03 10:30:00,102.79,102.9,102.78,102.87,1600.0,94.289,94.3899,94.2798,94.3623,1600.0
2016-11-03 10:35:00,102.85,102.85,102.68,102.68,4400.0,94.344,94.344,94.1881,94.1881,4400.0
2016-11-03 10:40:00,102.67,102.67,102.57,102.59,4592.0,94.1789,94.1789,94.0871,94.1055,4592.0
2016-11-03 10:45:00,102.58,102.58,102.38,102.42,8268.0,94.0963,94.0963,93.9129,93.9496,8268.0
2016-11-03 10:50:00,102.38,102.39,102.32,102.36,4702.0,93.9129,93.922,93.8578,93.8945,4702.0
2016-11-03 10:55:00,102.38,102.38,102.3,102.36,3672.0,93.9129,93.9129,93.8395,93.8945,3672.0
2016-11-03 11:00:00,102.37,102.38,102.08,102.2,14528.0,93.9037,93.9129,93.6377,93.7477,14528.0
2016-11-03 11:05:00,102.27,102.29,102.17,102.29,1900.0,93.812,93.8303,93.7202,93.8303,1900.0
2016-11-03 11:10:00,102.22,102.22,102.01,102.06,4182.0,93.7661,93.7661,93.5735,93.6193,4182.0
2016-11-03 11:15:00,102.05,102.13,102.01,102.12,15123.0,93.6102,93.6835,93.5735,93.6744,15123.0
2016-11-03 11:20:00,102.13,102.27,102.11,102.22,2162.0,93.6835,93.812,93.6652,93.7661,2162.0
2016-11-03 11:25:00,102.21,102.21,102.04,102.05,3281.0,93.7569,93.7569,93.601,93.6102,3281.0
2016-11-03 11:30:00,102.08,102.15,102.07,102.12,1961.0,93.6377,93.7019,93.6285,93.6744,1961.0
2016-11-03 11:35:00,102.28,102.35,102.28,102.31,300.0,93.8211,93.8853,93.8211,93.8487,300.0
2016-11-03 11:40:00,102.32,102.35,102.26,102.34,1275.0,93.8578,93.8853,93.8028,93.8762,1275.0
2016-11-03 11:45:00,102.43,102.69,102.4,102.68,9808.0,93.9587,94.1972,93.9312,94.1881,9808.0
2016-11-03 11:50:00,102.67,102.68,102.5,102.5,4891.0,94.1789,94.1881,94.0229,94.0229,4891.0
2016-11-03 11:55:00,102.5,102.59,102.49,102.59,1600.0,94.0229,94.1055,94.0138,94.1055,1600.0
2016-11-03 12:00:00,102.57,102.76,102.55,102.7,7160.0,94.0871,94.2614,94.0688,94.2064,7160.0
2016-11-03 12:05:00,102.71,102.72,102.63,102.65,3491.0,94.2156,94.2247,94.1422,94.1605,3491.0
2016-11-03 12:10:00,102.65,102.65,102.63,102.63,1700.0,94.1605,94.1605,94.1422,94.1422,1700.0
2016-11-03 12:15:00,102.63,102.67,102.58,102.59,4378.0,94.1422,94.1789,94.0963,94.1055,4378.0
2016-11-03 12:20:00,102.62,102.65,102.57,102.63,3100.0,94.133,94.1605,94.0871,94.1422,3100.0
2016-11-03 12:25:00,102.62,102.62,102.39,102.39,3464.0,94.133,94.133,93.922,93.922,3464.0
2016-11-03 12:30:00,102.38,102.52,102.37,102.49,4950.0,93.9129,94.0413,93.9037,94.0138,4950.0
2016-11-03 12:35:00,102.5,102.5,102.38,102.38,897.0,94.0229,94.0229,93.9129,93.9129,897.0
2016-11-03 12:40:00,102.4,102.4,102.38,102.4,500.0,93.9312,93.9312,93.9129,93.9312,500.0
2016-11-03 12:45:00,102.37,102.37,102.28,102.29,800.0,93.9037,93.9037,93.8211,93.8303,800.0
2016-11-03 12:50:00,102.26,102.4,102.26,102.4,1300.0,93.8028,93.9312,93.8028,93.9312,1300.0
2016-11-03 12:55:00,102.36,102.48,102.36,102.47,400.0,93.8945,94.0046,93.8945,93.9954,400.0
2016-11-03 13:00:00,102.47,102.47,102.31,102.31,1200.0,93.9954,93.9954,93.8487,93.8487,1200.0
2016-11-03 13:05:00,102.3,102.3,102.27,102.29,1060.0,93.8395,93.8395,93.812,93.8303,1060.0
2016-11-03 13:10:00,102.3,102.3,102.25,102.26,1200.0,93.8395,93.8395,93.7936,93.8028,1200.0
2016-11-03 13:15:00,102.2,102.36,102.2,102.3,4343.0,93.7477,93.8945,93.7477,93.8395,4343.0
2016-11-03 13:20:00,102.26,102.32,102.2,102.32,2300.0,93.8028,93.8578,93.7477,93.8578,2300.0
2016-11-03 13:25:00,102.36,102.4,102.33,102.36,2180.0,93.8945,93.9312,93.867,93.8945,2180.0
2016-11-03 13:30:00,102.4,102.4,102.21,102.22,1900.0,93.9312,93.9312,93.7569,93.7661,1900.0
2016-11-03 13:35:00,102.21,102.21,102.14,102.17,11423.0,93.7569,93.7569,93.6927,93.7202,11423.0
2016-11-03 13:40:00,102.18,102.21,102.16,102.16,916.0,93.7294,93.7569,93.7111,93.7111,916.0
2016-11-03 13:45:00,102.14,102.24,102.13,102.24,2500.0,93.6927,93.7844,93.6835,93.7844,2500.0
2016-11-03 13:50:00,102.22,102.26,102.21,102.26,800.0,93.7661,93.8028,93.7569,93.8028,800.0
2016-11-03 13:55:00,102.28,102.33,102.24,102.26,2700.0,93.8211,93.867,93.7844,93.8028,2700.0
2016-11-03 14:00:00,102.31,102.33,102.3,102.31,1200.0,93.8487,93.867,93.8395,93.8487,1200.0
2016-11-03 14:05:00,102.33,102.36,102.31,102.36,1526.0,93.867,93.8945,93.8487,93.8945,1526.0
2016-11-03 14:10:00,102.36,102.37,102.35,102.36,500.0,93.8945,93.9037,93.8853,93.8945,500.0
2016-11-03 14:15:00,102.34,102.35,102.26,102.27,1400.0,93.8762,93.8853,93.8028,93.812,1400.0
2016-11-03 14:20:00,102.25,102.39,102.25,102.32,2475.0,93.7936,93.922,93.7936,93.8578,2475.0
2016-11-03 14:25:00,102.34,102.34,102.3,102.31,1100.0,93.8762,93.8762,93.8395,93.8487,1100.0
2016-11-03 14:30:00,102.3,102.32,102.3,102.32,600.0,93.8395,93.8578,93.8395,93.8578,600.0
2016-11-03 14:35:00,102.3,102.34,102.25,102.26,2700.0,93.8395,93.8762,93.7936,93.8028,2700.0
2016-11-03 14:40:00,102.25,102.26,102.14,102.17,4300.0,93.7936,93.8028,93.6927,93.7202,4300.0
2016-11-03 14:45:00,102.17,102.19,102.12,102.17,4674.0,93.7202,93.7386,93.6744,93.7202,4674.0
2016-11-03 14:50:00,102.19,102.23,102.15,102.21,4351.0,93.7386,93.7753,93.7019,93.7569,4351.0
2016-11-03 14:55:00,102.24,102.33,102.24,102.3,1600.0,93.7844,93.867,93.7844,93.8395,1600.0
2016-11-03 15:00:00,102.34,102.34,102.28,102.32,1700.0,93.8762,93.8762,93.8211,93.8578,1700.0
2016-11-03 15:05:00,102.31,102.31,102.21,102.25,2082.0,93.8487,93.8487,93.7569,93.7936,2082.0
2016-11-03 15:10:00,102.3,102.3,102.19,102.21,1100.0,93.8395,93.8395,93.7386,93.7569,1100.0
2016-11-03 15:15:00,102.21,102.25,102.1,102.13,5467.0,93.7569,93.7936,93.656,93.6835,5467.0
2016-11-03 15:20:00,102.09,102.27,102.09,102.17,2473.0,93.6468,93.812,93.6468,93.7202,2473.0
2016-11-03 15:25:00,102.21,102.21,102.15,102.15,2150.0,93.7569,93.7569,93.7019,93.7019,2150.0
2016-11-03 15:30:00,102.15,102.17,101.93,101.93,3100.0,93.7019,93.7202,93.5001,93.5001,3100.0
2016-11-03 15:35:00,101.96,102.0,101.95,101.95,2572.0,93.5276,93.5643,93.5184,93.5184,2572.0
2016-11-03 15:40:00,101.97,101.98,101.88,101.95,4633.0,93.5368,93.5459,93.4542,93.5184,4633.0
2016-11-03 15:45:00,101.95,102.03,101.92,101.92,4486.0,93.5184,93.5918,93.4909,93.4909,4486.0
2016-11-03 15:50:00,101.91,101.94,101.85,101.87,17225.0,93.4817,93.5093,93.4267,93.445,17225.0
2016-11-03 15:55:00,101.89,101.95,101.78,101.79,134040.0,93.4634,93.5184,93.3625,93.3717,134040.0
2016-11-04 09:30:00,102.22,102.23,101.87,102.09,62953.0,93.7661,93.7753,93.445,93.6468,62953.0
2016-11-04 09:35:00,102.09,102.15,101.95,101.97,25028.0,93.6468,93.7019,93.5184,93.5368,25028.0
2016-11-04 09:40:00,101.98,101.98,101.75,101.75,22157.0,93.5459,93.5459,93.335,93.335,22157.0
2016-11-04 09:45:00,101.82,101.83,101.68,101.69,10095.0,93.3992,93.4083,93.2708,93.2799,10095.0
2016-11-04 09:50:00,101.71,101.77,101.61,101.75,9159.0,93.2983,93.3533,93.2065,93.335,9159.0
2016-11-04 09:55:00,101.75,101.75,101.56,101.57,39581.0,93.335,93.335,93.1607,93.1699,39581.0
2016-11-04 10:00:00,101.61,101.78,101.59,101.75,34578.0,93.2065,93.3625,93.1882,93.335,34578.0
2016-11-04 10:05:00,101.71,101.78,101.64,101.65,22616.0,93.2983,93.3625,93.2341,93.2432,22616.0
2016-11-04 10:10:00,101.67,101.72,101.57,101.57,3459.0,93.2616,93.3074,93.1699,93.1699,3459.0
2016-11-04 10:15:00,101.5,101.59,101.48,101.56,32953.0,93.1056,93.1882,93.0873,93.1607,32953.0
2016-11-04 10:20:00,101.58,101.7,101.55,101.68,13459.0,93.179,93.2891,93.1515,93.2708,13459.0
2016-11-04 10:25:00,101.69,101.77,101.69,101.77,2500.0,93.2799,93.3533,93.2799,93.3533,2500.0
2016-11-04 10:30:00,101.7,101.85,101.69,101.77,21238.0,93.2891,93.4267,93.2799,93.3533,21238.0
2016-11-04 10:35:00,101.8,101.82,101.74,101.82,7492.0,93.3808,93.3992,93.3258,93.3992,7492.0
2016-11-04 10:40:00,101.84,101.88,101.84,101.84,1773.0,93.4175,93.4542,93.4175,93.4175,1773.0
2016-11-04 10:45:00,101.9,101.96,101.88,101.91,23030.0,93.4726,93.5276,93.4542,93.4817,23030.0
2016-11-04 10:50:00,101.96,102.05,101.95,102.05,12790.0,93.5276,93.6102,93.5184,93.6102,12790.0
2016-11-04 10:55:00,102.05,102.1,101.99,102.05,8854.0,93.6102,93.656,93.5551,93.6102,8854.0
2016-11-04 11:00:00,102.05,102.09,102.02,102.09,14893.0,93.6102,93.6468,93.5826,93.6468,14893.0
2016-11-04 11:05:00,102.11,102.2,102.09,102.19,28066.0,93.6652,93.7477,93.6468,93.7386,28066.0
2016-11-04 11:10:00,102.1,102.24,102.09,102.24,1407.0,93.656,93.7844,93.6468,93.7844,1407.0
2016-11-04 11:15:00,102.28,102.36,102.19,102.36,2787.0,93.8211,93.8945,93.7386,93.8945,2787.0
2016-11-04 11:20:00,102.4,102.44,102.36,102.39,2825.0,93.9312,93.9679,93.8945,93.922,2825.0
2016-11-04 11:25:00,102.36,102.41,102.32,102.41,6244.0,93.8945,93.9404,93.8578,93.9404,6244.0
2016-11-04 11:30:00,102.35,102.36,102.31,102.33,3808.0,93.8853,93.8945,93.8487,93.867,3808.0
2016-11-04 11:35:00,102.34,102.34,102.24,102.34,12050.0,93.8762,93.8762,93.7844,93.8762,12050.0
2016-11-04 11:40:00,102.33,102.37,102.28,102.36,6483.0,93.867,93.9037,93.8211,93.8945,6483.0
2016-11-04 11:45:00,102.35,102.38,102.3,102.35,7262.0,93.8853,93.9129,93.8395,93.8853,7262.0
2016-11-04 11:50:00,102.34,102.38,102.31,102.38,2719.0,93.8762,93.9129,93.8487,93.9129,2719.0
2016-11-04 11:55:00,102.37,102.46,102.37,102.44,2781.0,93.9037,93.9862,93.9037,93.9679,2781.0
2016-11-04 12:00:00,102.43,102.66,102.43,102.63,5938.0,93.9587,94.1697,93.9587,94.1422,5938.0
2016-11-04 12:05:00,102.61,102.68,102.6,102.65,3300.0,94.1238,94.1881,94.1147,94.1605,3300.0
2016-11-04 12:10:00,102.65,102.74,102.64,102.74,4254.0,94.1605,94.2431,94.1514,94.2431,4254.0
2016-11-04 12:15:00,102.79,102.86,102.78,102.86,2600.0,94.289,94.3532,94.2798,94.3532,2600.0
2016-11-04 12:20:00,102.86,102.88,102.82,102.84,3000.0,94.3532,94.3715,94.3165,94.3348,3000.0
2016-11-04 12:25:00,102.85,103.01,102.85,103.01,11998.0,94.344,94.4908,94.344,94.4908,11998.0
2016-11-04 12:30:00,102.94,102.94,102.81,102.81,2703.0,94.4265,94.4265,94.3073,94.3073,2703.0
2016-11-04 12:35:00,102.79,102.87,102.73,102.8,49617.0,94.289,94.3623,94.2339,94.2981,49617.0
2016-11-04 12:40:00,102.82,102.82,102.78,102.8,300.0,94.3165,94.3165,94.2798,94.2981,300.0
2016-11-04 12:45:00,102.76,102.83,102.76,102.83,1200.0,94.2614,94.3256,94.2614,94.3256,1200.0
2016-11-04 12:50:00,102.83,102.83,102.83,102.83,0.0,94.3256,94.3256,94.3256,94.3256,0.0
2016-11-04 12:55:00,102.85,102.94,102.85,102.94,26200.0,94.344,94.4265,94.344,94.4265,26200.0
2016-11-04 13:00:00,102.94,102.98,102.91,102.91,3000.0,94.4265,94.4632,94.399,94.399,3000.0
2016-11-04 13:05:00,102.92,102.96,102.92,102.96,1800.0,94.4082,94.4449,94.4082,94.4449,1800.0
2016-11-04 13:10:00,102.95,102.98,102.91,102.97,1800.0,94.4357,94.4632,94.399,94.4541,1800.0
2016-11-04 13:15:00,102.95,103.0,102.91,102.97,2600.0,94.4357,94.4816,94.399,94.4541,2600.0
2016-11-04 13:20:00,102.97,102.97,102.96,102.96,400.0,94.4541,94.4541,94.4449,94.4449,400.0
2016-11-04 13:25:00,102.98,102.98,102.92,102.92,1200.0,94.4632,94.4632,94.4082,94.4082,1200.0
2016-11-04 13:30:00,102.91,103.01,102.87,102.96,3123.0,94.399,94.4908,94.3623,94.4449,3123.0
2016-11-04 13:35:00,102.94,102.95,102.89,102.89,937.0,94.4265,94.4357,94.3807,94.3807,937.0
2016-11-04 13:40:00,102.91,102.91,102.8,102.87,1859.0,94.399,94.399,94.2981,94.3623,1859.0
2016-11-04 13:45:00,102.84,102.84,102.8,102.82,3959.0,94.3348,94.3348,94.2981,94.3165,3959.0
2016-11-04 13:50:00,102.79,102.79,102.71,102.71,3726.0,94.289,94.289,94.2156,94.2156,3726.0
2016-11-04 13:55:00,102.72,102.76,102.67,102.76,2500.0,94.2247,94.2614,94.1789,94.2614,2500.0
2016-11-04 14:00:00,102.72,102.72,102.6,102.6,700.0,94.2247,94.2247,94.1147,94.1147,700.0
2016-11-04 14:05:00,102.6,102.6,102.45,102.45,700.0,94.1147,94.1147,93.9771,93.9771,700.0
2016-11-04 14:10:00,102.46,102.53,102.46,102.51,1500.0,93.9862,94.0505,93.9862,94.0321,1500.0
2016-11-04 14:15:00,102.53,102.53,102.48,102.48,800.0,94.0505,94.0505,94.0046,94.0046,800.0
2016-11-04 14:20:00,102.49,102.53,102.49,102.53,700.0,94.0138,94.0505,94.0138,94.0505,700.0
2016-11-04 14:25:00,102.51,102.51,102.46,102.48,1200.0,94.0321,94.0321,93.9862,94.0046,1200.0
2016-11-04 14:30:00,102.48,102.49,102.36,102.37,2900.0,94.0046,94.0138,93.8945,93.9037,2900.0
2016-11-04 14:35:00,102.36,102.4,102.36,102.4,600.0,93.8945,93.9312,93.8945,93.9312,600.0
2016-11-04 14:40:00,102.41,102.42,102.4,102.41,1200.0,93.9404,93.9496,93.9312,93.9404,1200.0
2016-11-04 14:45:00,102.42,102.42,102.35,102.36,5000.0,93.9496,93.9496,93.8853,93.8945,5000.0
2016-11-04 14:50:00,102.38,102.43,102.38,102.41,4200.0,93.9129,93.9587,93.9129,93.9404,4200.0
2016-11-04 14:55:00,102.39,102.5,102.38,102.5,6332.0,93.922,94.0229,93.9129,94.0229,6332.0
2016-11-04 15:00:00,102.51,102.51,102.43,102.47,7032.0,94.0321,94.0321,93.9587,93.9954,7032.0
2016-11-04 15:05:00,102.47,102.47,102.4,102.42,1800.0,93.9954,93.9954,93.9312,93.9496,1800.0
2016-11-04 15:10:00,102.43,102.5,102.42,102.49,2038.0,93.9587,94.0229,93.9496,94.0138,2038.0
2016-11-04 15:15:00,102.5,102.54,102.49,102.52,2230.0,94.0229,94.0596,94.0138,94.0413,2230.0
2016-11-04 15:20:00,102.48,102.51,102.47,102.47,1375.0,94.0046,94.0321,93.9954,93.9954,1375.0
2016-11-04 15:25:00,102.48,102.52,102.45,102.45,3652.0,94.0046,94.0413,93.9771,93.9771,3652.0
2016-11-04 15:30:00,102.43,102.43,102.38,102.4,5333.0,93.9587,93.9587,93.9129,93.9312,5333.0
2016-11-04 15:35:00,102.41,102.44,102.36,102.41,8810.0,93.9404,93.9679,93.8945,93.9404,8810.0
2016-11-04 15:40:00,102.4,102.5,102.4,102.5,7596.0,93.9312,94.0229,93.9312,94.0229,7596.0
2016-11-04 15:45:00,102.51,102.51,102.43,102.49,20222.0,94.0321,94.0321,93.9587,94.0138,20222.0
2016-11-04 15:50:00,102.47,102.49,102.42,102.47,14336.0,93.9954,94.0138,93.9496,93.9954,14336.0
2016-11-04 15:55:00,102.44,102.53,102.42,102.5,25279.0,93.9679,94.0505,93.9496,94.0229,25279.0
2016-11-07 09:30:00,103.8,103.87,103.77,103.83,29238.0,95.2154,95.2796,95.1879,95.2429,29238.0
2016-11-07 09:35:00,103.88,103.98,103.85,103.93,4708.0,95.2888,95.3805,95.2613,95.3347,4708.0
2016-11-07 09:40:00,103.95,104.01,103.88,103.95,14079.0,95.353,95.4081,95.2888,95.353,14079.0
2016-11-07 09:45:00,103.96,103.98,103.87,103.88,1931.0,95.3622,95.3805,95.2796,95.2888,1931.0
2016-11-07 09:50:00,103.86,103.91,103.85,103.87,1900.0,95.2705,95.3163,95.2613,95.2796,1900.0
2016-11-07 09:55:00,103.91,103.93,103.74,103.74,3705.0,95.3163,95.3347,95.1604,95.1604,3705.0
2016-11-07 10:00:00,103.74,103.86,103.74,103.81,1400.0,95.1604,95.2705,95.1604,95.2246,1400.0
2016-11-07 10:05:00,103.8,103.8,103.69,103.72,3400.0,95.2154,95.2154,95.1145,95.142,3400.0
2016-11-07 10:10:00,103.73,103.73,103.67,103.72,2998.0,95.1512,95.1512,95.0962,95.142,2998.0
2016-11-07 10:15:00,103.7,103.7,103.62,103.68,3742.0,95.1237,95.1237,95.0503,95.1053,3742.0
2016-11-07 10:20:00,103.71,103.75,103.7,103.72,3709.0,95.1329,95.1696,95.1237,95.142,3709.0
2016-11-07 10:25:00,103.72,103.76,103.69,103.69,2245.0,95.142,95.1787,95.1145,95.1145,2245.0
2016-11-07 10:30:00,103.69,103.77,103.6,103.77,3678.0,95.1145,95.1879,95.032,95.1879,3678.0
2016-11-07 10:35:00,103.79,103.79,103.67,103.67,9627.0,95.2063,95.2063,95.0962,95.0962,9627.0
2016-11-07 10:40:00,103.67,103.73,103.67,103.72,2231.0,95.0962,95.1512,95.0962,95.142,2231.0
2016-11-07 10:45:00,103.71,103.86,103.69,103.86,4218.0,95.1329,95.2705,95.1145,95.2705,4218.0
2016-11-07 10:50:00,103.83,103.88,103.81,103.84,4850.0,95.2429,95.2888,95.2246,95.2521,4850.0
2016-11-07 10:55:00,103.85,103.99,103.85,103.97,9392.0,95.2613,95.3897,95.2613,95.3714,9392.0
2016-11-07 11:00:00,103.97,104.0,103.95,103.97,2810.0,95.3714,95.3989,95.353,95.3714,2810.0
2016-11-07 11:05:00,104.06,104.13,104.06,104.08,1200.0,95.4539,95.5181,95.4539,95.4723,1200.0
2016-11-07 11:10:00,104.15,104.27,104.15,104.24,1938.0,95.5365,95.6466,95.5365,95.619,1938.0
2016-11-07 11:15:00,104.26,104.4,104.24,104.4,3272.0,95.6374,95.7658,95.619,95.7658,3272.0
2016-11-07 11:20:00,104.4,104.46,104.35,104.38,2400.0,95.7658,95.8208,95.7199,95.7475,2400.0
2016-11-07 11:25:00,104.36,104.36,104.25,104.3,2950.0,95.7291,95.7291,95.6282,95.6741,2950.0
2016-11-07 11:30:00,104.29,104.32,104.2,104.24,12890.0,95.6649,95.6924,95.5823,95.619,12890.0
2016-11-07 11:35:00,104.25,104.25,104.21,104.23,2277.0,95.6282,95.6282,95.5915,95.6099,2277.0
2016-11-07 11:40:00,104.33,104.4,104.33,104.37,1344.0,95.7016,95.7658,95.7016,95.7383,1344.0
2016-11-07 11:45:00,104.39,104.39,104.31,104.32,3500.0,95.7566,95.7566,95.6832,95.6924,3500.0
2016-11-07 11:50:00,104.34,104.4,104.34,104.4,3107.0,95.7108,95.7658,95.7108,95.7658,3107.0
2016-11-07 11:55:00,104.37,104.38,104.33,104.36,1300.0,95.7383,95.7475,95.7016,95.7291,1300.0
2016-11-07 12:00:00,104.36,104.42,104.34,104.42,2100.0,95.7291,95.7841,95.7108,95.7841,2100.0
2016-11-07 12:05:00,104.45,104.45,104.38,104.41,2300.0,95.8117,95.8117,95.7475,95.775,2300.0
2016-11-07 12:10:00,104.42,104.48,104.42,104.46,1548.0,95.7841,95.8392,95.7841,95.8208,1548.0
2016-11-07 12:15:00,104.47,104.49,104.44,104.45,900.0,95.83,95.8484,95.8025,95.8117,900.0
2016-11-07 12:20:00,104.46,104.46,104.4,104.41,3700.0,95.8208,95.8208,95.7658,95.775,3700.0
2016-11-07 12:25:00,104.41,104.43,104.38,104.42,1600.0,95.775,95.7933,95.7475,95.7841,1600.0
2016-11-07 12:30:00,104.43,104.43,104.4,104.4,3000.0,95.7933,95.7933,95.7658,95.7658,3000.0
2016-11-07 12:35:00,104.4,104.41,104.32,104.32,3252.0,95.7658,95.775,95.6924,95.6924,3252.0
2016-11-07 12:40:00,104.29,104.3,104.25,104.25,2200.0,95.6649,95.6741,95.6282,95.6282,2200.0
2016-11-07 12:45:00,104.26,104.26,104.26,104.26,400.0,95.6374,95.6374,95.6374,95.6374,400.0
2016-11-07 12:50:00,104.29,104.38,104.29,104.37,1903.0,95.6649,95.7475,95.6649,95.7383,1903.0
2016-11-07 12:55:00,104.37,104.4,104.37,104.4,3900.0,95.7383,95.7658,95.7383,95.7658,3900.0
2016-11-07 13:00:00,104.4,104.43,104.38,104.38,2116.0,95.7658,95.7933,95.7475,95.7475,2116.0
2016-11-07 13:05:00,104.36,104.37,104.31,104.32,1900.0,95.7291,95.7383,95.6832,95.6924,1900.0
2016-11-07 13:10:00,104.32,104.33,104.26,104.26,1900.0,95.6924,95.7016,95.6374,95.6374,1900.0
2016-11-07 13:15:00,104.25,104.29,104.25,104.28,1900.0,95.6282,95.6649,95.6282,95.6557,1900.0
2016-11-07 13:20:00,104.25,104.25,104.19,104.22,1900.0,95.6282,95.6282,95.5732,95.6007,1900.0
2016-11-07 13:25:00,104.23,104.24,104.18,104.21,1100.0,95.6099,95.619,95.564,95.5915,1100.0
2016-11-07 13:30:00,104.21,104.26,104.21,104.23,1959.0,95.5915,95.6374,95.5915,95.6099,1959.0
2016-11-07 13:35:00,104.23,104.31,104.23,104.28,1300.0,95.6099,95.6832,95.6099,95.6557,1300.0
2016-11-07 13:40:00,104.22,104.26,104.22,104.23,2600.0,95.6007,95.6374,95.6007,95.6099,2600.0
2016-11-07 13:45:00,104.23,104.23,104.2,104.2,1500.0,95.6099,95.6099,95.5823,95.5823,1500.0
2016-11-07 13:50:00,104.21,104.25,104.2,104.25,900.0,95.5915,95.6282,95.5823,95.6282,900.0
2016-11-07 13:55:00,104.26,104.28,104.24,104.28,1800.0,95.6374,95.6557,95.619,95.6557,1800.0
2016-11-07 14:00:00,104.28,104.28,104.23,104.28,1100.0,95.6557,95.6557,95.6099,95.6557,1100.0
2016-11-07 14:05:00,104.28,104.29,104.27,104.29,1100.0,95.6557,95.6649,95.6466,95.6649,1100.0
2016-11-07 14:10:00,104.3,104.35,104.28,104.28,1600.0,95.6741,95.7199,95.6557,95.6557,1600.0
2016-11-07 14:15:00,104.28,104.31,104.26,104.29,4400.0,95.6557,95.6832,95.6374,95.6649,4400.0
2016-11-07 14:20:00,104.29,104.29,104.25,104.25,300.0,95.6649,95.6649,95.6282,95.6282,300.0
2016-11-07 14:25:00,104.23,104.25,104.19,104.23,1900.0,95.6099,95.6282,95.5732,95.6099,1900.0
2016-11-07 14:30:00,104.22,104.22,104.16,104.16,1043.0,95.6007,95.6007,95.5457,95.5457,1043.0
2016-11-07 14:35:00,104.19,104.19,104.16,104.16,500.0,95.5732,95.5732,95.5457,95.5457,500.0
2016-11-07 14:40:00,104.13,104.13,104.02,104.02,900.0,95.5181,95.5181,95.4172,95.4172,900.0
2016-11-07 14:45:00,104.04,104.04,103.94,103.94,845.0,95.4356,95.4356,95.3438,95.3438,845.0
2016-11-07 14:50:00,103.92,104.06,103.92,104.05,1649.0,95.3255,95.4539,95.3255,95.4447,1649.0
2016-11-07 14:55:00,104.06,104.07,104.04,104.07,800.0,95.4539,95.4631,95.4356,95.4631,800.0
2016-11-07 15:00:00,104.06,104.08,104.0,104.0,3400.0,95.4539,95.4723,95.3989,95.3989,3400.0
2016-11-07 15:05:00,104.05,104.09,104.04,104.09,2100.0,95.4447,95.4814,95.4356,95.4814,2100.0
2016-11-07 15:10:00,104.1,104.13,104.1,104.1,2793.0,95.4906,95.5181,95.4906,95.4906,2793.0
2016-11-07 15:15:00,104.1,104.16,104.1,104.16,1600.0,95.4906,95.5457,95.4906,95.5457,1600.0
2016-11-07 15:20:00,104.16,104.16,104.14,104.15,3538.0,95.5457,95.5457,95.5273,95.5365,3538.0
2016-11-07 15:25:00,104.16,104.19,104.14,104.17,3400.0,95.5457,95.5732,95.5273,95.5548,3400.0
2016-11-07 15:30:00,104.18,104.26,104.16,104.26,9316.0,95.564,95.6374,95.5457,95.6374,9316.0
2016-11-07 15:35:00,104.26,104.47,104.24,104.46,6100.0,95.6374,95.83,95.619,95.8208,6100.0
2016-11-07 15:40:00,104.51,104.51,104.48,104.48,7208.0,95.8667,95.8667,95.8392,95.8392,7208.0
2016-11-07 15:45:00,104.47,104.62,104.45,104.62,18021.0,95.83,95.9676,95.8117,95.9676,18021.0
2016-11-07 15:50:00,104.62,104.7,104.62,104.66,16348.0,95.9676,96.041,95.9676,96.0043,16348.0
2016-11-07 15:55:00,104.63,104.76,104.56,104.71,35374.0,95.9768,96.096,95.9126,96.0502,35374.0
2016-11-08 09:30:00,103.58,103.8,103.58,103.77,27307.0,95.0136,95.2154,95.0136,95.1879,27307.0
2016-11-08 09:35:00,103.73,103.95,103.66,103.92,10967.0,95.1512,95.353,95.087,95.3255,10967.0
2016-11-08 09:40:00,103.95,104.07,103.8,103.82,19668.0,95.353,95.4631,95.2154,95.2338,19668.0
2016-11-08 09:45:00,103.89,103.91,103.76,103.8,4679.0,95.298,95.3163,95.1787,95.2154,4679.0
2016-11-08 09:50:00,103.75,103.77,103.65,103.65,6369.0,95.1696,95.1879,95.0778,95.0778,6369.0
2016-11-08 09:55:00,103.6,103.62,103.53,103.53,6052.0,95.032,95.0503,94.9678,94.9678,6052.0
2016-11-08 10:00:00,103.54,103.68,103.54,103.67,2823.0,94.9769,95.1053,94.9769,95.0962,2823.0
2016-11-08 10:05:00,103.69,103.72,103.69,103.71,800.0,95.1145,95.142,95.1145,95.1329,800.0
2016-11-08 10:10:00,103.76,103.81,103.73,103.74,2650.0,95.1787,95.2246,95.1512,95.1604,2650.0
2016-11-08 10:15:00,103.72,103.76,103.69,103.69,2786.0,95.142,95.1787,95.1145,95.1145,2786.0
2016-11-08 10:20:00,103.66,103.73,103.64,103.71,4549.0,95.087,95.1512,95.0687,95.1329,4549.0
2016-11-08 10:25:00,103.7,103.74,103.65,103.71,3550.0,95.1237,95.1604,95.0778,95.1329,3550.0
2016-11-08 10:30:00,103.7,103.96,103.7,103.91,2328.0,95.1237,95.3622,95.1237,95.3163,2328.0
2016-11-08 10:35:00,103.96,103.99,103.92,103.93,757.0,95.3622,95.3897,95.3255,95.3347,757.0
2016-11-08 10:40:00,103.85,103.9,103.8,103.9,1469.0,95.2613,95.3072,95.2154,95.3072,1469.0
2016-11-08 10:45:00,103.87,103.87,103.8,103.82,3090.0,95.2796,95.2796,95.2154,95.2338,3090.0
2016-11-08 10:50:00,103.81,103.81,103.77,103.77,2117.0,95.2246,95.2246,95.1879,95.1879,2117.0
2016-11-08 10:55:00,103.77,103.84,103.77,103.84,1734.0,95.1879,95.2521,95.1879,95.2521,1734.0
2016-11-08 11:00:00,103.95,104.08,103.91,104.08,1000.0,95.353,95.4723,95.3163,95.4723,1000.0
2016-11-08 11:05:00,104.09,104.23,104.09,104.21,1989.0,95.4814,95.6099,95.4814,95.5915,1989.0
2016-11-08 11:10:00,104.18,104.2,104.06,104.17,1400.0,95.564,95.5823,95.4539,95.5548,1400.0
2016-11-08 11:15:00,104.27,104.38,104.25,104.38,1021.0,95.6466,95.7475,95.6282,95.7475,1021.0
2016-11-08 11:20:00,104.5,104.5,104.36,104.38,3847.0,95.8575,95.8575,95.7291,95.7475,3847.0
2016-11-08 11:25:00,104.37,104.45,104.28,104.45,2377.0,95.7383,95.8117,95.6557,95.8117,2377.0
2016-11-08 11:30:00,104.45,104.47,104.31,104.32,10800.0,95.8117,95.83,95.6832,95.6924,10800.0
2016-11-08 11:35:00,104.33,104.52,104.32,104.52,2490.0,95.7016,95.8759,95.6924,95.8759,2490.0
2016-11-08 11:40:00,104.53,104.56,104.53,104.55,600.0,95.8851,95.9126,95.8851,95.9034,600.0
2016-11-08 11:45:00,104.55,104.55,104.51,104.52,700.0,95.9034,95.9034,95.8667,95.8759,700.0
2016-11-08 11:50:00,104.48,104.5,104.44,104.44,1600.0,95.8392,95.8575,95.8025,95.8025,1600.0
2016-11-08 11:55:00,104.44,104.52,104.44,104.52,3700.0,95.8025,95.8759,95.8025,95.8759,3700.0
2016-11-08 12:00:00,104.56,104.59,104.55,104.56,1994.0,95.9126,95.9401,95.9034,95.9126,1994.0
2016-11-08 12:05:00,104.56,104.61,104.56,104.61,1400.0,95.9126,95.9584,95.9126,95.9584,1400.0
2016-11-08 12:10:00,104.61,104.69,104.61,104.69,2570.0,95.9584,96.0318,95.9584,96.0318,2570.0
2016-11-08 12:15:00,104.7,104.85,104.7,104.81,1300.0,96.041,96.1786,96.041,96.1419,1300.0
2016-11-08 12:20:00,104.83,104.89,104.82,104.89,1600.0,96.1602,96.2153,96.1511,96.2153,1600.0
2016-11-08 12:25:00,104.88,104.88,104.84,104.84,1900.0,96.2061,96.2061,96.1694,96.1694,1900.0
2016-11-08 12:30:00,104.83,104.84,104.77,104.8,2200.0,96.1602,96.1694,96.1052,96.1327,2200.0
2016-11-08 12:35:00,104.85,104.88,104.83,104.88,1000.0,96.1786,96.2061,96.1602,96.2061,1000.0
2016-11-08 12:40:00,104.85,104.88,104.85,104.87,800.0,96.1786,96.2061,96.1786,96.1969,800.0
2016-11-08 12:45:00,104.84,104.89,104.83,104.89,2360.0,96.1694,96.2153,96.1602,96.2153,2360.0
2016-11-08 12:50:00,104.9,104.91,104.88,104.89,2300.0,96.2245,96.2336,96.2061,96.2153,2300.0
2016-11-08 12:55:00,104.88,104.94,104.88,104.92,2100.0,96.2061,96.2611,96.2061,96.2428,2100.0
2016-11-08 13:00:00,104.92,104.94,104.84,104.84,1100.0,96.2428,96.2611,96.1694,96.1694,1100.0
2016-11-08 13:05:00,104.82,104.9,104.79,104.82,6700.0,96.1511,96.2245,96.1235,96.1511,6700.0
2016-11-08 13:10:00,104.83,104.86,104.8,104.81,2500.0,96.1602,96.1878,96.1327,96.1419,2500.0
2016-11-08 13:15:00,104.81,104.91,104.77,104.88,12899.0,96.1419,96.2336,96.1052,96.2061,12899.0
2016-11-08 13:20:00,104.9,104.98,104.9,104.93,2436.0,96.2245,96.2978,96.2245,96.252,2436.0
2016-11-08 13:25:00,104.94,104.94,104.9,104.92,700.0,96.2611,96.2611,96.2245,96.2428,700.0
2016-11-08 13:30:00,104.9,105.0,104.9,104.93,3000.0,96.2245,96.3162,96.2245,96.252,3000.0
2016-11-08 13:35:00,104.94,104.94,104.86,104.87,2600.0,96.2611,96.2611,96.1878,96.1969,2600.0
2016-11-08 13:40:00,104.92,104.94,104.87,104.91,3900.0,96.2428,96.2611,96.1969,96.2336,3900.0
2016-11-08 13:45:00,104.92,104.92,104.88,104.91,900.0,96.2428,96.2428,96.2061,96.2336,900.0
2016-11-08 13:50:00,104.91,104.95,104.89,104.91,1300.0,96.2336,96.2703,96.2153,96.2336,1300.0
2016-11-08 13:55:00,104.89,104.96,104.89,104.93,1800.0,96.2153,96.2795,96.2153,96.252,1800.0
2016-11-08 14:00:00,104.93,105.08,104.93,105.08,4172.0,96.252,96.3896,96.252,96.3896,4172.0
2016-11-08 14:05:00,105.09,105.09,104.95,104.95,7100.0,96.3987,96.3987,96.2703,96.2703,7100.0
2016-11-08 14:10:00,104.93,104.93,104.84,104.84,1800.0,96.252,96.252,96.1694,96.1694,1800.0
2016-11-08 14:15:00,104.81,104.88,104.8,104.86,2500.0,96.1419,96.2061,96.1327,96.1878,2500.0
2016-11-08 14:20:00,104.88,105.01,104.88,104.98,16200.0,96.2061,96.3254,96.2061,96.2978,16200.0
2016-11-08 14:25:00,105.0,105.08,104.99,105.08,3050.0,96.3162,96.3896,96.307,96.3896,3050.0
2016-11-08 14:30:00,105.07,105.12,105.06,105.11,1685.0,96.3804,96.4263,96.3712,96.4171,1685.0
2016-11-08 14:35:00,105.06,105.1,104.98,104.98,2600.0,96.3712,96.4079,96.2978,96.2978,2600.0
2016-11-08 14:40:00,104.98,104.98,104.88,104.9,2682.0,96.2978,96.2978,96.2061,96.2245,2682.0
2016-11-08 14:45:00,104.89,104.93,104.86,104.92,2116.0,96.2153,96.252,96.1878,96.2428,2116.0
2016-11-08 14:50:00,104.95,105.06,104.95,105.06,4400.0,96.2703,96.3712,96.2703,96.3712,4400.0
2016-11-08 14:55:00,105.07,105.1,105.02,105.08,2000.0,96.3804,96.4079,96.3345,96.3896,2000.0
2016-11-08 15:00:00,105.08,105.08,104.97,105.07,3465.0,96.3896,96.3896,96.2887,96.3804,3465.0
2016-11-08 15:05:00,105.06,105.13,105.02,105.11,1400.0,96.3712,96.4354,96.3345,96.4171,1400.0
2016-11-08 15:10:00,105.18,105.22,105.06,105.08,2700.0,96.4813,96.518,96.3712,96.3896,2700.0
2016-11-08 15:15:00,105.06,105.1,104.98,104.99,3542.0,96.3712,96.4079,96.2978,96.307,3542.0
2016-11-08 15:20:00,105.0,105.06,105.0,105.04,3500.0,96.3162,96.3712,96.3162,96.3529,3500.0
2016-11-08 15:25:00,105.03,105.06,104.96,104.99,5727.0,96.3437,96.3712,96.2795,96.307,5727.0
2016-11-08 15:30:00,104.99,105.14,104.98,105.14,5580.0,96.307,96.4446,96.2978,96.4446,5580.0
2016-11-08 15:35:00,105.14,105.15,105.01,105.05,5901.0,96.4446,96.4538,96.3254,96.362,5901.0
2016-11-08 15:40:00,105.12,105.12,104.96,104.97,2300.0,96.4263,96.4263,96.2795,96.2887,2300.0
2016-11-08 15:45:00,104.98,105.07,104.97,104.99,3853.0,96.2978,96.3804,96.2887,96.307,3853.0
2016-11-08 15:50:00,104.99,105.04,104.79,104.79,5638.0,96.307,96.3529,96.1235,96.1235,5638.0
2016-11-08 15:55:00,104.81,104.85,104.78,104.82,16121.0,96.1419,96.1786,96.1144,96.1511,16121.0
2016-11-09 09:30:00,102.33,102.88,102.33,102.68,15104.0,93.867,94.3715,93.867,94.1881,15104.0
2016-11-09 09:35:00,102.65,102.84,102.43,102.43,16887.0,94.1605,94.3348,93.9587,93.9587,16887.0
2016-11-09 09:40:00,102.5,102.95,102.38,102.95,6888.0,94.0229,94.4357,93.9129,94.4357,6888.0
2016-11-09 09:45:00,102.89,103.36,102.88,103.36,12907.0,94.3807,94.8118,94.3715,94.8118,12907.0
2016-11-09 09:50:00,103.42,103.57,103.16,103.26,8565.0,94.8669,95.0044,94.6284,94.7201,8565.0
2016-11-09 09:55:00,103.19,103.29,103.07,103.08,5895.0,94.6559,94.7476,94.5458,94.555,5895.0
2016-11-09 10:00:00,103.18,103.18,102.94,102.99,5893.0,94.6467,94.6467,94.4265,94.4724,5893.0
2016-11-09 10:05:00,103.06,103.07,102.89,102.91,2113.0,94.5366,94.5458,94.3807,94.399,2113.0
2016-11-09 10:10:00,102.92,103.0,102.79,102.84,3256.0,94.4082,94.4816,94.289,94.3348,3256.0
2016-11-09 10:15:00,103.0,103.0,102.58,102.63,5409.0,94.4816,94.4816,94.0963,94.1422,5409.0
2016-11-09 10:20:00,102.53,102.7,102.53,102.63,7063.0,94.0505,94.2064,94.0505,94.1422,7063.0
2016-11-09 10:25:00,102.6,102.73,102.59,102.72,1483.0,94.1147,94.2339,94.1055,94.2247,1483.0
2016-11-09 10:30:00,102.72,102.74,102.47,102.53,13642.0,94.2247,94.2431,93.9954,94.0505,13642.0
2016-11-09 10:35:00,102.5,102.5,102.43,102.5,1402.0,94.0229,94.0229,93.9587,94.0229,1402.0
2016-11-09 10:40:00,102.53,102.57,102.36,102.44,5283.0,94.0505,94.0871,93.8945,93.9679,5283.0
2016-11-09 10:45:00,102.38,102.52,102.35,102.48,5714.0,93.9129,94.0413,93.8853,94.0046,5714.0
2016-11-09 10:50:00,102.38,102.46,102.36,102.44,3961.0,93.9129,93.9862,93.8945,93.9679,3961.0
2016-11-09 10:55:00,102.56,102.64,102.54,102.63,6727.0,94.078,94.1514,94.0596,94.1422,6727.0
2016-11-09 11:00:00,102.62,102.8,102.61,102.77,11070.0,94.133,94.2981,94.1238,94.2706,11070.0
2016-11-09 11:05:00,102.75,102.92,102.74,102.81,8794.0,94.2523,94.4082,94.2431,94.3073,8794.0
2016-11-09 11:10:00,102.78,103.0,102.78,103.0,4585.0,94.2798,94.4816,94.2798,94.4816,4585.0
2016-11-09 11:15:00,102.98,103.02,102.95,103.01,2452.0,94.4632,94.4999,94.4357,94.4908,2452.0
2016-11-09 11:20:00,102.95,103.1,102.94,103.1,2621.0,94.4357,94.5733,94.4265,94.5733,2621.0
2016-11-09 11:25:00,103.2,103.3,103.15,103.3,6202.0,94.665,94.7568,94.6192,94.7568,6202.0
2016-11-09 11:30:00,103.31,103.45,103.25,103.28,22744.0,94.7659,94.8944,94.7109,94.7384,22744.0
2016-11-09 11:35:00,103.32,103.37,103.25,103.37,6498.0,94.7751,94.821,94.7109,94.821,6498.0
2016-11-09 11:40:00,103.34,103.34,103.11,103.13,1700.0,94.7935,94.7935,94.5825,94.6008,1700.0
2016-11-09 11:45:00,103.19,103.36,103.15,103.36,900.0,94.6559,94.8118,94.6192,94.8118,900.0
2016-11-09 11:50:00,103.44,103.46,103.37,103.38,1200.0,94.8852,94.9035,94.821,94.8302,1200.0
2016-11-09 11:55:00,103.37,103.39,103.26,103.26,500.0,94.821,94.8393,94.7201,94.7201,500.0
2016-11-09 12:00:00,103.39,103.39,103.2,103.2,1300.0,94.8393,94.8393,94.665,94.665,1300.0
2016-11-09 12:05:00,103.12,103.14,103.01,103.02,2100.0,94.5917,94.61,94.4908,94.4999,2100.0
2016-11-09 12:10:00,103.02,103.06,102.92,102.92,1590.0,94.4999,94.5366,94.4082,94.4082,1590.0
2016-11-09 12:15:00,102.95,103.05,102.94,103.02,1600.0,94.4357,94.5275,94.4265,94.4999,1600.0
2016-11-09 12:20:00,102.99,103.22,102.99,103.22,2980.0,94.4724,94.6834,94.4724,94.6834,2980.0
2016-11-09 12:25:00,103.23,103.5,103.23,103.48,4148.0,94.6926,94.9402,94.6926,94.9219,4148.0
2016-11-09 12:30:00,103.52,103.61,103.51,103.6,2800.0,94.9586,95.0411,94.9494,95.032,2800.0
2016-11-09 12:35:00,103.6,103.63,103.42,103.42,4900.0,95.032,95.0595,94.8669,94.8669,4900.0
2016-11-09 12:40:00,103.53,103.57,103.45,103.5,2887.0,94.9678,95.0044,94.8944,94.9402,2887.0
2016-11-09 12:45:00,103.5,103.5,103.35,103.36,300.0,94.9402,94.9402,94.8026,94.8118,300.0
2016-11-09 12:50:00,103.36,103.5,103.35,103.48,3100.0,94.8118,94.9402,94.8026,94.9219,3100.0
2016-11-09 12:55:00,103.43,103.54,103.43,103.52,800.0,94.876,94.9769,94.876,94.9586,800.0
2016-11-09 13:00:00,103.51,103.59,103.37,103.4,4310.0,94.9494,95.0228,94.821,94.8485,4310.0
2016-11-09 13:05:00,103.43,103.56,103.43,103.45,2200.0,94.876,94.9953,94.876,94.8944,2200.0
2016-11-09 13:10:00,103.45,103.62,103.45,103.61,1800.0,94.8944,95.0503,94.8944,95.0411,1800.0
2016-11-09 13:15:00,103.55,103.55,103.28,103.3,1600.0,94.9861,94.9861,94.7384,94.7568,1600.0
2016-11-09 13:20:00,103.27,103.28,103.09,103.16,4604.0,94.7293,94.7384,94.5641,94.6284,4604.0
2016-11-09 13:25:00,103.14,103.25,103.09,103.25,1700.0,94.61,94.7109,94.5641,94.7109,1700.0
2016-11-09 13:30:00,103.21,103.47,103.14,103.43,4528.0,94.6742,94.9127,94.61,94.876,4528.0
2016-11-09 13:35:00,103.47,103.48,103.42,103.42,1500.0,94.9127,94.9219,94.8669,94.8669,1500.0
2016-11-09 13:40:00,103.44,103.46,103.4,103.4,1400.0,94.8852,94.9035,94.8485,94.8485,1400.0
2016-11-09 13:45:00,103.39,103.39,103.35,103.38,600.0,94.8393,94.8393,94.8026,94.8302,600.0
2016-11-09 13:50:00,103.37,103.4,103.33,103.37,1116.0,94.821,94.8485,94.7843,94.821,1116.0
2016-11-09 13:55:00,103.34,103.37,103.11,103.12,4300.0,94.7935,94.821,94.5825,94.5917,4300.0
2016-11-09 14:00:00,103.07,103.15,103.07,103.13,1640.0,94.5458,94.6192,94.5458,94.6008,1640.0
2016-11-09 14:05:00,103.12,103.24,103.1,103.21,4727.0,94.5917,94.7017,94.5733,94.6742,4727.0
2016-11-09 14:10:00,103.24,103.42,103.22,103.37,4106.0,94.7017,94.8669,94.6834,94.821,4106.0
2016-11-09 14:15:00,103.37,103.38,103.32,103.32,877.0,94.821,94.8302,94.7751,94.7751,877.0
2016-11-09 14:20:00,103.39,103.41,103.37,103.41,1200.0,94.8393,94.8577,94.821,94.8577,1200.0
2016-11-09 14:25:00,103.44,103.47,103.37,103.37,1944.0,94.8852,94.9127,94.821,94.821,1944.0
2016-11-09 14:30:00,103.43,103.54,103.38,103.53,2198.0,94.876,94.9769,94.8302,94.9678,2198.0
2016-11-09 14:35:00,103.46,103.48,103.41,103.45,2900.0,94.9035,94.9219,94.8577,94.8944,2900.0
2016-11-09 14:40:00,103.6,103.63,103.56,103.57,2276.0,95.032,95.0595,94.9953,95.0044,2276.0
2016-11-09 14:45:00,103.58,103.66,103.51,103.55,900.0,95.0136,95.087,94.9494,94.9861,900.0
2016-11-09 14:50:00,103.45,103.45,103.34,103.39,2600.0,94.8944,94.8944,94.7935,94.8393,2600.0
2016-11-09 14:55:00,103.42,103.42,103.38,103.4,424.0,94.8669,94.8669,94.8302,94.8485,424.0
2016-11-09 15:00:00,103.41,103.43,103.36,103.42,3777.0,94.8577,94.876,94.8118,94.8669,3777.0
2016-11-09 15:05:00,103.49,103.49,103.4,103.47,6057.0,94.9311,94.9311,94.8485,94.9127,6057.0
2016-11-09 15:10:00,103.49,103.55,103.47,103.55,500.0,94.9311,94.9861,94.9127,94.9861,500.0
2016-11-09 15:15:00,103.6,103.75,103.56,103.73,5550.0,95.032,95.1696,94.9953,95.1512,5550.0
2016-11-09 15:20:00,103.79,103.82,103.67,103.67,2400.0,95.2063,95.2338,95.0962,95.0962,2400.0
2016-11-09 15:25:00,103.7,103.7,103.65,103.69,1600.0,95.1237,95.1237,95.0778,95.1145,1600.0
2016-11-09 15:30:00,103.62,103.65,103.51,103.51,2340.0,95.0503,95.0778,94.9494,94.9494,2340.0
2016-11-09 15:35:00,103.54,103.65,103.52,103.52,9087.0,94.9769,95.0778,94.9586,94.9586,9087.0
2016-11-09 15:40:00,103.55,103.59,103.45,103.45,6236.0,94.9861,95.0228,94.8944,94.8944,6236.0
2016-11-09 15:45:00,103.45,103.5,103.41,103.43,5940.0,94.8944,94.9402,94.8577,94.876,5940.0
2016-11-09 15:50:00,103.43,103.67,103.42,103.66,16196.0,94.876,95.0962,94.8669,95.087,16196.0
2016-11-09 15:55:00,103.63,103.76,103.61,103.69,37966.0,95.0595,95.1787,95.0411,95.1145,37966.0
2016-11-10 09:30:00,102.78,103.03,102.71,103.0,12827.0,94.2798,94.5091,94.2156,94.4816,12827.0
2016-11-10 09:35:00,103.11,103.29,103.11,103.24,8863.0,94.5825,94.7476,94.5825,94.7017,8863.0
2016-11-10 09:40:00,103.3,103.4,103.15,103.28,20297.0,94.7568,94.8485,94.6192,94.7384,20297.0
2016-11-10 09:45:00,103.25,103.41,103.23,103.24,7794.0,94.7109,94.8577,94.6926,94.7017,7794.0
2016-11-10 09:50:00,103.22,103.26,102.97,102.97,7316.0,94.6834,94.7201,94.4541,94.4541,7316.0
2016-11-10 09:55:00,102.97,102.97,102.61,102.7,10137.0,94.4541,94.4541,94.1238,94.2064,10137.0
2016-11-10 10:00:00,102.74,102.76,102.49,102.49,5673.0,94.2431,94.2614,94.0138,94.0138,5673.0
2016-11-10 10:05:00,102.5,102.58,102.38,102.38,4236.0,94.0229,94.0963,93.9129,93.9129,4236.0
2016-11-10 10:10:00,102.44,102.44,102.2,102.2,7039.0,93.9679,93.9679,93.7477,93.7477,7039.0
2016-11-10 10:15:00,102.26,102.37,102.11,102.11,2811.0,93.8028,93.9037,93.6652,93.6652,2811.0
2016-11-10 10:20:00,102.14,102.34,102.07,102.34,4173.0,93.6927,93.8762,93.6285,93.8762,4173.0
2016-11-10 10:25:00,102.33,102.39,102.05,102.05,12338.0,93.867,93.922,93.6102,93.6102,12338.0
2016-11-10 10:30:00,102.0,102.18,101.9,101.91,3208.0,93.5643,93.7294,93.4726,93.4817,3208.0
2016-11-10 10:35:00,101.92,101.92,101.3,101.39,16608.0,93.4909,93.4909,92.9222,93.0047,16608.0
2016-11-10 10:40:00,101.34,101.49,101.31,101.43,7755.0,92.9589,93.0965,92.9314,93.0414,7755.0
2016-11-10 10:45:00,101.4,101.43,101.21,101.26,13619.0,93.0139,93.0414,92.8396,92.8855,13619.0
2016-11-10 10:50:00,101.29,101.33,101.17,101.17,4257.0,92.913,92.9497,92.8029,92.8029,4257.0
2016-11-10 10:55:00,101.18,101.38,100.93,100.93,31954.0,92.8121,92.9956,92.5828,92.5828,31954.0
2016-11-10 11:00:00,100.94,101.14,100.92,100.92,13980.0,92.592,92.7754,92.5736,92.5736,13980.0
2016-11-10 11:05:00,100.88,101.01,100.86,100.87,13770.0,92.5369,92.6562,92.5186,92.5277,13770.0
2016-11-10 11:10:00,100.86,100.92,100.71,100.71,11311.0,92.5186,92.5736,92.381,92.381,11311.0
2016-11-10 11:15:00,100.72,100.88,100.71,100.87,11658.0,92.3901,92.5369,92.381,92.5277,11658.0
2016-11-10 11:20:00,100.99,101.16,100.99,101.16,3504.0,92.6378,92.7938,92.6378,92.7938,3504.0
2016-11-10 11:25:00,101.15,101.32,101.07,101.32,5245.0,92.7846,92.9405,92.7112,92.9405,5245.0
2016-11-10 11:30:00,101.36,101.37,101.23,101.23,1800.0,92.9772,92.9864,92.858,92.858,1800.0
2016-11-10 11:35:00,101.27,101.29,101.22,101.27,1165.0,92.8947,92.913,92.8488,92.8947,1165.0
2016-11-10 11:40:00,101.31,101.62,101.31,101.6,900.0,92.9314,93.2157,92.9314,93.1974,900.0
2016-11-10 11:45:00,101.61,101.73,101.59,101.59,2197.0,93.2065,93.3166,93.1882,93.1882,2197.0
2016-11-10 11:50:00,101.44,101.47,101.44,101.47,600.0,93.0506,93.0781,93.0506,93.0781,600.0
2016-11-10 11:55:00,101.35,101.35,101.26,101.26,400.0,92.968,92.968,92.8855,92.8855,400.0
2016-11-10 12:00:00,101.23,101.39,101.23,101.26,2353.0,92.858,93.0047,92.858,92.8855,2353.0
2016-11-10 12:05:00,101.41,101.42,101.22,101.22,2200.0,93.0231,93.0323,92.8488,92.8488,2200.0
2016-11-10 12:10:00,101.26,101.43,101.26,101.37,1300.0,92.8855,93.0414,92.8855,92.9864,1300.0
2016-11-10 12:15:00,101.38,101.38,101.27,101.27,1500.0,92.9956,92.9956,92.8947,92.8947,1500.0
2016-11-10 12:20:00,101.34,101.34,101.26,101.27,1400.0,92.9589,92.9589,92.8855,92.8947,1400.0
2016-11-10 12:25:00,101.32,101.32,101.18,101.29,2200.0,92.9405,92.9405,92.8121,92.913,2200.0
2016-11-10 12:30:00,101.35,101.36,101.25,101.25,2613.0,92.968,92.9772,92.8763,92.8763,2613.0
2016-11-10 12:35:00,101.32,101.35,101.14,101.16,8503.0,92.9405,92.968,92.7754,92.7938,8503.0
2016-11-10 12:40:00,101.13,101.13,100.91,100.93,5371.0,92.7662,92.7662,92.5644,92.5828,5371.0
2016-11-10 12:45:00,101.14,101.27,101.13,101.27,1400.0,92.7754,92.8947,92.7662,92.8947,1400.0
2016-11-10 12:50:00,101.31,101.32,101.23,101.32,2200.0,92.9314,92.9405,92.858,92.9405,2200.0
2016-11-10 12:55:00,101.33,101.35,101.25,101.29,5001.0,92.9497,92.968,92.8763,92.913,5001.0
2016-11-10 13:00:00,101.44,101.44,101.37,101.39,2800.0,93.0506,93.0506,92.9864,93.0047,2800.0
2016-11-10 13:05:00,101.38,101.52,101.36,101.45,7750.0,92.9956,93.124,92.9772,93.0598,7750.0
2016-11-10 13:10:00,101.53,101.69,101.5,101.5,6361.0,93.1332,93.2799,93.1056,93.1056,6361.0
2016-11-10 13:15:00,101.47,101.52,101.44,101.47,5170.0,93.0781,93.124,93.0506,93.0781,5170.0
2016-11-10 13:20:00,101.57,101.62,101.55,101.6,2100.0,93.1699,93.2157,93.1515,93.1974,2100.0
2016-11-10 13:25:00,101.58,101.58,101.49,101.58,1700.0,93.179,93.179,93.0965,93.179,1700.0
2016-11-10 13:30:00,101.63,101.76,101.62,101.69,4700.0,93.2249,93.3441,93.2157,93.2799,4700.0
2016-11-10 13:35:00,101.71,101.75,101.65,101.65,5000.0,93.2983,93.335,93.2432,93.2432,5000.0
2016-11-10 13:40:00,101.72,101.82,101.66,101.75,2400.0,93.3074,93.3992,93.2524,93.335,2400.0
2016-11-10 13:45:00,101.66,101.75,101.66,101.7,6556.0,93.2524,93.335,93.2524,93.2891,6556.0
2016-11-10 13:50:00,101.72,101.93,101.72,101.93,3720.0,93.3074,93.5001,93.3074,93.5001,3720.0
2016-11-10 13:55:00,101.92,101.92,101.66,101.66,9486.0,93.4909,93.4909,93.2524,93.2524,9486.0
2016-11-10 14:00:00,101.66,101.7,101.64,101.7,1100.0,93.2524,93.2891,93.2341,93.2891,1100.0
2016-11-10 14:05:00,101.78,101.87,101.77,101.77,1800.0,93.3625,93.445,93.3533,93.3533,1800.0
2016-11-10 14:10:00,101.79,101.86,101.77,101.82,3220.0,93.3717,93.4359,93.3533,93.3992,3220.0
2016-11-10 14:15:00,101.8,101.81,101.69,101.75,2100.0,93.3808,93.39,93.2799,93.335,2100.0
2016-11-10 14:20:00,101.79,101.81,101.6,101.68,2300.0,93.3717,93.39,93.1974,93.2708,2300.0
2016-11-10 14:25:00,101.68,101.78,101.67,101.78,600.0,93.2708,93.3625,93.2616,93.3625,600.0
2016-11-10 14:30:00,101.79,101.85,101.59,101.64,5850.0,93.3717,93.4267,93.1882,93.2341,5850.0
2016-11-10 14:35:00,101.63,101.69,101.55,101.55,5700.0,93.2249,93.2799,93.1515,93.1515,5700.0
2016-11-10 14:40:00,101.6,101.65,101.6,101.6,3400.0,93.1974,93.2432,93.1974,93.1974,3400.0
2016-11-10 14:45:00,101.63,101.75,101.62,101.73,1000.0,93.2249,93.335,93.2157,93.3166,1000.0
2016-11-10 14:50:00,101.73,101.75,101.64,101.7,3200.0,93.3166,93.335,93.2341,93.2891,3200.0
2016-11-10 14:55:00,101.72,101.73,101.57,101.64,4150.0,93.3074,93.3166,93.1699,93.2341,4150.0
2016-11-10 15:00:00,101.69,101.71,101.58,101.69,2502.0,93.2799,93.2983,93.179,93.2799,2502.0
2016-11-10 15:05:00,101.65,101.7,101.57,101.67,3100.0,93.2432,93.2891,93.1699,93.2616,3100.0
2016-11-10 15:10:00,101.65,101.71,101.64,101.71,1296.0,93.2432,93.2983,93.2341,93.2983,1296.0
2016-11-10 15:15:00,101.67,101.67,101.55,101.67,2583.0,93.2616,93.2616,93.1515,93.2616,2583.0
2016-11-10 15:20:00,101.62,101.64,101.5,101.52,5979.0,93.2157,93.2341,93.1056,93.124,5979.0
2016-11-10 15:25:00,101.53,101.53,101.41,101.42,2700.0,93.1332,93.1332,93.0231,93.0323,2700.0
2016-11-10 15:30:00,101.45,101.48,101.28,101.32,4843.0,93.0598,93.0873,92.9038,92.9405,4843.0
2016-11-10 15:35:00,101.31,101.44,101.27,101.27,5927.0,92.9314,93.0506,92.8947,92.8947,5927.0
2016-11-10 15:40:00,101.34,101.37,101.26,101.36,1915.0,92.9589,92.9864,92.8855,92.9772,1915.0
2016-11-10 15:45:00,101.37,101.43,101.29,101.37,8822.0,92.9864,93.0414,92.913,92.9864,8822.0
2016-11-10 15:50:00,101.4,101.46,101.3,101.34,17582.0,93.0139,93.0689,92.9222,92.9589,17582.0
2016-11-10 15:55:00,101.35,101.46,101.32,101.41,36795.0,92.968,93.0689,92.9405,93.0231,36795.0
2016-11-11 09:30:00,99.7,99.92,99.58,99.68,44636.0,91.4545,91.6563,91.3444,91.4362,44636.0
2016-11-11 09:35:00,99.69,99.83,99.53,99.76,47066.0,91.4453,91.5738,91.2986,91.5095,47066.0
2016-11-11 09:40:00,99.77,100.15,99.77,99.93,63181.0,91.5187,91.8673,91.5187,91.6655,63181.0
2016-11-11 09:45:00,99.95,100.05,99.9,99.95,10406.0,91.6838,91.7756,91.638,91.6838,10406.0
2016-11-11 09:50:00,99.94,100.11,99.82,99.89,5449.0,91.6747,91.8306,91.5646,91.6288,5449.0
2016-11-11 09:55:00,99.85,99.85,99.63,99.73,7778.0,91.5921,91.5921,91.3903,91.482,7778.0
2016-11-11 10:00:00,99.72,99.87,99.7,99.82,8062.0,91.4729,91.6104,91.4545,91.5646,8062.0
2016-11-11 10:05:00,99.84,99.96,99.78,99.85,20108.0,91.5829,91.693,91.5279,91.5921,20108.0
2016-11-11 10:10:00,99.88,99.98,99.83,99.96,10857.0,91.6196,91.7113,91.5738,91.693,10857.0
2016-11-11 10:15:00,99.97,100.05,99.83,99.85,8290.0,91.7022,91.7756,91.5738,91.5921,8290.0
2016-11-11 10:20:00,99.9,99.93,99.83,99.93,3200.0,91.638,91.6655,91.5738,91.6655,3200.0
2016-11-11 10:25:00,99.9,99.9,99.52,99.69,6883.0,91.638,91.638,91.2894,91.4453,6883.0
2016-11-11 10:30:00,99.66,99.73,99.51,99.73,6893.0,91.4178,91.482,91.2802,91.482,6893.0
2016-11-11 10:35:00,99.69,99.7,99.52,99.57,4000.0,91.4453,91.4545,91.2894,91.3353,4000.0
2016-11-11 10:40:00,99.54,99.54,99.47,99.52,3099.0,91.3077,91.3077,91.2435,91.2894,3099.0
2016-11-11 10:45:00,99.56,99.56,99.16,99.18,14486.0,91.3261,91.3261,90.9592,90.9775,14486.0
2016-11-11 10:50:00,99.18,99.27,99.0,99.25,24797.0,90.9775,91.0601,90.8124,91.0417,24797.0
2016-11-11 10:55:00,99.27,99.29,99.14,99.25,11999.0,91.0601,91.0784,90.9408,91.0417,11999.0
2016-11-11 11:00:00,99.23,99.25,99.05,99.11,11993.0,91.0234,91.0417,90.8583,90.9133,11993.0
2016-11-11 11:05:00,99.14,99.23,99.1,99.23,3321.0,90.9408,91.0234,90.9041,91.0234,3321.0
2016-11-11 11:10:00,99.26,99.26,99.06,99.06,15587.0,91.0509,91.0509,90.8674,90.8674,15587.0
2016-11-11 11:15:00,99.07,99.09,99.0,99.03,2898.0,90.8766,90.895,90.8124,90.8399,2898.0
2016-11-11 11:20:00,99.01,99.07,98.99,99.0,8324.0,90.8216,90.8766,90.8032,90.8124,8324.0
2016-11-11 11:25:00,98.98,98.98,98.72,98.91,12109.0,90.7941,90.7941,90.5556,90.7298,12109.0
2016-11-11 11:30:00,98.97,99.03,98.94,98.94,23174.0,90.7849,90.8399,90.7574,90.7574,23174.0
2016-11-11 11:35:00,98.95,99.13,98.95,99.11,2453.0,90.7665,90.9316,90.7665,90.9133,2453.0
2016-11-11 11:40:00,99.18,99.29,99.16,99.2,3500.0,90.9775,91.0784,90.9592,90.9959,3500.0
2016-11-11 11:45:00,99.2,99.2,99.06,99.08,1100.0,90.9959,90.9959,90.8674,90.8858,1100.0
2016-11-11 11:50:00,99.19,99.28,99.19,99.28,849.0,90.9867,91.0692,90.9867,91.0692,849.0
2016-11-11 11:55:00,99.23,99.35,99.22,99.28,3600.0,91.0234,91.1335,91.0142,91.0692,3600.0
2016-11-11 12:00:00,99.37,99.37,99.25,99.3,1600.0,91.1518,91.1518,91.0417,91.0876,1600.0
2016-11-11 12:05:00,99.32,99.47,99.32,99.41,1900.0,91.1059,91.2435,91.1059,91.1885,1900.0
2016-11-11 12:10:00,99.39,99.53,99.38,99.49,3800.0,91.1701,91.2986,91.161,91.2619,3800.0
2016-11-11 12:15:00,99.49,99.61,99.48,99.55,5741.0,91.2619,91.3719,91.2527,91.3169,5741.0
2016-11-11 12:20:00,99.56,99.67,99.54,99.67,3235.0,91.3261,91.427,91.3077,91.427,3235.0
2016-11-11 12:25:00,99.63,99.63,99.51,99.56,7500.0,91.3903,91.3903,91.2802,91.3261,7500.0
2016-11-11 12:30:00,99.6,99.87,99.58,99.85,7607.0,91.3628,91.6104,91.3444,91.5921,7607.0
2016-11-11 12:35:00,99.86,100.15,99.83,100.05,6298.0,91.6013,91.8673,91.5738,91.7756,6298.0
2016-11-11 12:40:00,100.13,100.18,99.98,100.02,5200.0,91.8489,91.8948,91.7113,91.748,5200.0
2016-11-11 12:45:00,100.04,100.16,100.03,100.09,3110.0,91.7664,91.8765,91.7572,91.8123,3110.0
2016-11-11 12:50:00,100.11,100.18,100.03,100.18,1172.0,91.8306,91.8948,91.7572,91.8948,1172.0
2016-11-11 12:55:00,100.16,100.19,100.08,100.13,3100.0,91.8765,91.904,91.8031,91.8489,3100.0
2016-11-11 13:00:00,100.07,100.13,100.02,100.06,1800.0,91.7939,91.8489,91.748,91.7847,1800.0
2016-11-11 13:05:00,100.18,100.2,100.12,100.17,1000.0,91.8948,91.9132,91.8398,91.8856,1000.0
2016-11-11 13:10:00,100.17,100.28,100.09,100.2,5200.0,91.8856,91.9865,91.8123,91.9132,5200.0
2016-11-11 13:15:00,100.14,100.26,100.14,100.22,3000.0,91.8581,91.9682,91.8581,91.9315,3000.0
2016-11-11 13:20:00,100.22,100.26,100.17,100.24,3500.0,91.9315,91.9682,91.8856,91.9498,3500.0
2016-11-11 13:25:00,100.23,100.25,100.15,100.16,9745.0,91.9407,91.959,91.8673,91.8765,9745.0
2016-11-11 13:30:00,100.16,100.16,100.02,100.1,14910.0,91.8765,91.8765,91.748,91.8214,14910.0
2016-11-11 13:35:00,100.1,100.21,100.07,100.13,3505.0,91.8214,91.9223,91.7939,91.8489,3505.0
2016-11-11 13:40:00,100.09,100.17,100.09,100.17,2700.0,91.8123,91.8856,91.8123,91.8856,2700.0
2016-11-11 13:45:00,100.17,100.17,100.1,100.11,3585.0,91.8856,91.8856,91.8214,91.8306,3585.0
2016-11-11 13:50:00,100.12,100.2,100.12,100.18,1300.0,91.8398,91.9132,91.8398,91.8948,1300.0
2016-11-11 13:55:00,100.18,100.21,100.05,100.07,3686.0,91.8948,91.9223,91.7756,91.7939,3686.0
2016-11-11 14:00:00,100.05,100.05,99.95,99.95,4805.0,91.7756,91.7756,91.6838,91.6838,4805.0
2016-11-11 14:05:00,100.04,100.06,100.04,100.06,1651.0,91.7664,91.7847,91.7664,91.7847,1651.0
2016-11-11 14:10:00,100.06,100.11,100.04,100.1,2602.0,91.7847,91.8306,91.7664,91.8214,2602.0
2016-11-11 14:15:00,100.08,100.16,100.08,100.14,926.0,91.8031,91.8765,91.8031,91.8581,926.0
2016-11-11 14:20:00,100.13,100.13,100.04,100.06,2381.0,91.8489,91.8489,91.7664,91.7847,2381.0
2016-11-11 14:25:00,100.08,100.08,99.96,99.96,5074.0,91.8031,91.8031,91.693,91.693,5074.0
2016-11-11 14:30:00,99.94,100.04,99.94,99.98,4200.0,91.6747,91.7664,91.6747,91.7113,4200.0
2016-11-11 14:35:00,100.02,100.05,99.99,99.99,1100.0,91.748,91.7756,91.7205,91.7205,1100.0
2016-11-11 14:40:00,99.96,100.04,99.96,100.02,1818.0,91.693,91.7664,91.693,91.748,1818.0
2016-11-11 14:45:00,100.0,100.04,99.99,100.02,2100.0,91.7297,91.7664,91.7205,91.748,2100.0
2016-11-11 14:50:00,100.0,100.14,100.0,100.06,2674.0,91.7297,91.8581,91.7297,91.7847,2674.0
2016-11-11 14:55:00,100.09,100.16,100.05,100.05,2093.0,91.8123,91.8765,91.7756,91.7756,2093.0
2016-11-11 15:00:00,100.04,100.11,100.01,100.05,4400.0,91.7664,91.8306,91.7389,91.7756,4400.0
2016-11-11 15:05:00,100.08,100.16,100.05,100.12,1100.0,91.8031,91.8765,91.7756,91.8398,1100.0
2016-11-11 15:10:00,100.15,100.19,100.06,100.15,4000.0,91.8673,91.904,91.7847,91.8673,4000.0
2016-11-11 15:15:00,100.15,100.16,100.04,100.15,8975.0,91.8673,91.8765,91.7664,91.8673,8975.0
2016-11-11 15:20:00,100.16,100.2,100.12,100.18,3891.0,91.8765,91.9132,91.8398,91.8948,3891.0
2016-11-11 15:25:00,100.19,100.19,100.04,100.04,4300.0,91.904,91.904,91.7664,91.7664,4300.0
2016-11-11 15:30:00,100.04,100.24,100.03,100.12,17122.0,91.7664,91.9498,91.7572,91.8398,17122.0
2016-11-11 15:35:00,100.09,100.16,100.07,100.07,9764.0,91.8123,91.8765,91.7939,91.7939,9764.0
2016-11-11 15:40:00,100.09,100.22,100.09,100.15,9631.0,91.8123,91.9315,91.8123,91.8673,9631.0
2016-11-11 15:45:00,100.14,100.18,100.05,100.14,47513.0,91.8581,91.8948,91.7756,91.8581,47513.0
2016-11-11 15:50:00,100.18,100.51,100.18,100.49,41040.0,91.8948,92.1975,91.8948,92.1792,41040.0
2016-11-11 15:55:00,100.5,100.5,100.2,100.24,39046.0,92.1883,92.1883,91.9132,91.9498,39046.0
2016-11-14 09:30:00,98.94,99.15,98.71,98.94,40092.0,90.7574,90.95,90.5464,90.7574,40092.0
2016-11-14 09:35:00,99.01,99.15,98.94,99.03,33521.0,90.8216,90.95,90.7574,90.8399,33521.0
2016-11-14 09:40:00,98.98,99.22,98.92,99.11,14786.0,90.7941,91.0142,90.739,90.9133,14786.0
2016-11-14 09:45:00,99.06,99.35,99.06,99.24,21311.0,90.8674,91.1335,90.8674,91.0325,21311.0
2016-11-14 09:50:00,99.19,99.33,99.11,99.33,6623.0,90.9867,91.1151,90.9133,91.1151,6623.0
2016-11-14 09:55:00,99.25,99.28,98.98,99.02,6045.0,91.0417,91.0692,90.7941,90.8307,6045.0
2016-11-14 10:00:00,99.0,99.38,99.0,99.25,6039.0,90.8124,91.161,90.8124,91.0417,6039.0
2016-11-14 10:05:00,99.3,99.6,99.29,99.56,4359.0,91.0876,91.3628,91.0784,91.3261,4359.0
2016-11-14 10:10:00,99.58,99.68,99.51,99.68,3054.0,91.3444,91.4362,91.2802,91.4362,3054.0
2016-11-14 10:15:00,99.67,99.76,99.6,99.6,2294.0,91.427,91.5095,91.3628,91.3628,2294.0
2016-11-14 10:20:00,99.65,99.66,99.53,99.61,3701.0,91.4086,91.4178,91.2986,91.3719,3701.0
2016-11-14 10:25:00,99.65,99.68,99.4,99.46,10741.0,91.4086,91.4362,91.1793,91.2344,10741.0
2016-11-14 10:30:00,99.51,99.57,99.38,99.39,11705.0,91.2802,91.3353,91.161,91.1701,11705.0
2016-11-14 10:35:00,99.47,99.61,99.43,99.43,4509.0,91.2435,91.3719,91.2068,91.2068,4509.0
2016-11-14 10:40:00,99.46,99.52,99.42,99.47,5851.0,91.2344,91.2894,91.1977,91.2435,5851.0
2016-11-14 10:45:00,99.46,99.53,99.41,99.5,1500.0,91.2344,91.2986,91.1885,91.271,1500.0
2016-11-14 10:50:00,99.45,99.51,99.33,99.41,5432.0,91.2252,91.2802,91.1151,91.1885,5432.0
2016-11-14 10:55:00,99.42,99.43,99.27,99.35,2100.0,91.1977,91.2068,91.0601,91.1335,2100.0
2016-11-14 11:00:00,99.37,99.4,99.26,99.4,1300.0,91.1518,91.1793,91.0509,91.1793,1300.0
2016-11-14 11:05:00,99.36,99.38,99.29,99.35,1700.0,91.1426,91.161,91.0784,91.1335,1700.0
2016-11-14 11:10:00,99.4,99.4,99.26,99.3,2311.0,91.1793,91.1793,91.0509,91.0876,2311.0
2016-11-14 11:15:00,99.33,99.54,99.33,99.53,6400.0,91.1151,91.3077,91.1151,91.2986,6400.0
2016-11-14 11:20:00,99.5,99.58,99.47,99.58,5367.0,91.271,91.3444,91.2435,91.3444,5367.0
2016-11-14 11:25:00,99.58,99.58,99.45,99.52,5416.0,91.3444,91.3444,91.2252,91.2894,5416.0
2016-11-14 11:30:00,99.49,99.49,99.12,99.16,9300.0,91.2619,91.2619,90.9225,90.9592,9300.0
2016-11-14 11:35:00,99.18,99.26,99.16,99.26,500.0,90.9775,91.0509,90.9592,91.0509,500.0
2016-11-14 11:40:00,99.37,99.41,99.36,99.37,2555.0,91.1518,91.1885,91.1426,91.1518,2555.0
2016-11-14 11:45:00,99.34,99.37,99.24,99.37,3197.0,91.1243,91.1518,91.0325,91.1518,3197.0
2016-11-14 11:50:00,99.32,99.45,99.32,99.37,1700.0,91.1059,91.2252,91.1059,91.1518,1700.0
2016-11-14 11:55:00,99.38,99.45,99.31,99.31,1500.0,91.161,91.2252,91.0968,91.0968,1500.0
2016-11-14 12:00:00,99.34,99.46,99.2,99.46,2800.0,91.1243,91.2344,90.9959,91.2344,2800.0
2016-11-14 12:05:00,99.46,99.46,99.21,99.31,3200.0,91.2344,91.2344,91.005,91.0968,3200.0
2016-11-14 12:10:00,99.21,99.33,99.14,99.33,3300.0,91.005,91.1151,90.9408,91.1151,3300.0
2016-11-14 12:15:00,99.33,99.34,99.24,99.29,3993.0,91.1151,91.1243,91.0325,91.0784,3993.0
2016-11-14 12:20:00,99.28,99.3,99.14,99.14,1312.0,91.0692,91.0876,90.9408,90.9408,1312.0
2016-11-14 12:25:00,99.16,99.22,99.04,99.22,4300.0,90.9592,91.0142,90.8491,91.0142,4300.0
2016-11-14 12:30:00,99.24,99.33,99.22,99.32,2807.0,91.0325,91.1151,91.0142,91.1059,2807.0
2016-11-14 12:35:00,99.33,99.41,99.26,99.41,2100.0,91.1151,91.1885,91.0509,91.1885,2100.0
2016-11-14 12:40:00,99.46,99.51,99.33,99.35,2600.0,91.2344,91.2802,91.1151,91.1335,2600.0
2016-11-14 12:45:00,99.4,99.51,99.36,99.4,2105.0,91.1793,91.2802,91.1426,91.1793,2105.0
2016-11-14 12:50:00,99.42,99.55,99.4,99.4,1400.0,91.1977,91.3169,91.1793,91.1793,1400.0
2016-11-14 12:55:00,99.42,99.53,99.39,99.49,2000.0,91.1977,91.2986,91.1701,91.2619,2000.0
2016-11-14 13:00:00,99.53,99.53,99.41,99.48,1000.0,91.2986,91.2986,91.1885,91.2527,1000.0
2016-11-14 13:05:00,99.42,99.55,99.33,99.55,2600.0,91.1977,91.3169,91.1151,91.3169,2600.0
2016-11-14 13:10:00,99.6,99.66,99.56,99.56,2500.0,91.3628,91.4178,91.3261,91.3261,2500.0
2016-11-14 13:15:00,99.62,99.64,99.55,99.57,993.0,91.3811,91.3995,91.3169,91.3353,993.0
2016-11-14 13:20:00,99.58,99.61,99.57,99.57,2400.0,91.3444,91.3719,91.3353,91.3353,2400.0
2016-11-14 13:25:00,99.56,99.66,99.54,99.64,5400.0,91.3261,91.4178,91.3077,91.3995,5400.0
2016-11-14 13:30:00,99.61,99.77,99.61,99.7,5841.0,91.3719,91.5187,91.3719,91.4545,5841.0
2016-11-14 13:35:00,99.71,99.71,99.67,99.7,1100.0,91.4637,91.4637,91.427,91.4545,1100.0
2016-11-14 13:40:00,99.66,99.69,99.52,99.54,2902.0,91.4178,91.4453,91.2894,91.3077,2902.0
2016-11-14 13:45:00,99.53,99.59,99.53,99.53,800.0,91.2986,91.3536,91.2986,91.2986,800.0
2016-11-14 13:50:00,99.55,99.57,99.44,99.57,2300.0,91.3169,91.3353,91.216,91.3353,2300.0
2016-11-14 13:55:00,99.53,99.53,99.37,99.45,2000.0,91.2986,91.2986,91.1518,91.2252,2000.0
2016-11-14 14:00:00,99.47,99.49,99.43,99.43,1200.0,91.2435,91.2619,91.2068,91.2068,1200.0
2016-11-14 14:05:00,99.43,99.46,99.36,99.46,1450.0,91.2068,91.2344,91.1426,91.2344,1450.0
2016-11-14 14:10:00,99.48,99.48,99.38,99.38,3000.0,91.2527,91.2527,91.161,91.161,3000.0
2016-11-14 14:15:00,99.38,99.45,99.38,99.41,3700.0,91.161,91.2252,91.161,91.1885,3700.0
2016-11-14 14:20:00,99.39,99.39,99.33,99.36,4902.0,91.1701,91.1701,91.1151,91.1426,4902.0
2016-11-14 14:25:00,99.33,99.37,99.22,99.35,2198.0,91.1151,91.1518,91.0142,91.1335,2198.0
2016-11-14 14:30:00,99.35,99.41,99.31,99.31,1500.0,91.1335,91.1885,91.0968,91.0968,1500.0
2016-11-14 14:35:00,99.32,99.33,99.25,99.25,2100.0,91.1059,91.1151,91.0417,91.0417,2100.0
2016-11-14 14:40:00,99.3,99.3,99.18,99.18,3045.0,91.0876,91.0876,90.9775,90.9775,3045.0
2016-11-14 14:45:00,99.19,99.28,99.17,99.22,4538.0,90.9867,91.0692,90.9683,91.0142,4538.0
2016-11-14 14:50:00,99.26,99.29,99.2,99.29,1300.0,91.0509,91.0784,90.9959,91.0784,1300.0
2016-11-14 14:55:00,99.3,99.4,99.29,99.4,4993.0,91.0876,91.1793,91.0784,91.1793,4993.0
2016-11-14 15:00:00,99.4,99.49,99.39,99.48,3855.0,91.1793,91.2619,91.1701,91.2527,3855.0
2016-11-14 15:05:00,99.48,99.48,99.36,99.36,5300.0,91.2527,91.2527,91.1426,91.1426,5300.0
2016-11-14 15:10:00,99.38,99.44,99.34,99.35,4522.0,91.161,91.216,91.1243,91.1335,4522.0
2016-11-14 15:15:00,99.36,99.49,99.34,99.48,3950.0,91.1426,91.2619,91.1243,91.2527,3950.0
2016-11-14 15:20:00,99.52,99.52,99.42,99.51,2900.0,91.2894,91.2894,91.1977,91.2802,2900.0
2016-11-14 15:25:00,99.53,99.53,99.41,99.43,3100.0,91.2986,91.2986,91.1885,91.2068,3100.0
2016-11-14 15:30:00,99.54,99.58,99.47,99.54,3502.0,91.3077,91.3444,91.2435,91.3077,3502.0
2016-11-14 15:35:00,99.53,99.53,99.42,99.42,4950.0,91.2986,91.2986,91.1977,91.1977,4950.0
2016-11-14 15:40:00,99.42,99.44,99.28,99.38,6700.0,91.1977,91.216,91.0692,91.161,6700.0
2016-11-14 15:45:00,99.35,99.37,99.26,99.26,6590.0,91.1335,91.1518,91.0509,91.0509,6590.0
2016-11-14 15:50:00,99.23,99.37,99.13,99.36,6732.0,91.0234,91.1518,90.9316,91.1426,6732.0
2016-11-14 15:55:00,99.34,99.36,99.17,99.21,15636.0,91.1243,91.1426,90.9683,91.005,15636.0
2016-11-15 09:30:00,99.12,99.12,98.75,99.1,44444.0,90.9225,90.9225,90.5831,90.9041,44444.0
2016-11-15 09:35:00,99.12,99.34,99.06,99.3,15922.0,90.9225,91.1243,90.8674,91.0876,15922.0
2016-11-15 09:40:00,99.32,99.36,99.23,99.35,9281.0,91.1059,91.1426,91.0234,91.1335,9281.0
2016-11-15 09:45:00,99.31,99.52,99.29,99.43,13597.0,91.0968,91.2894,91.0784,91.2068,13597.0
2016-11-15 09:50:00,99.42,99.51,99.41,99.47,8705.0,91.1977,91.2802,91.1885,91.2435,8705.0
2016-11-15 09:55:00,99.47,99.53,99.43,99.53,3500.0,91.2435,91.2986,91.2068,91.2986,3500.0
2016-11-15 10:00:00,99.55,99.62,99.54,99.55,3783.0,91.3169,91.3811,91.3077,91.3169,3783.0
2016-11-15 10:05:00,99.56,99.79,99.56,99.74,1825.0,91.3261,91.5371,91.3261,91.4912,1825.0
2016-11-15 10:10:00,99.8,99.96,99.8,99.91,2747.0,91.5462,91.693,91.5462,91.6471,2747.0
2016-11-15 10:15:00,99.89,99.93,99.81,99.9,2380.0,91.6288,91.6655,91.5554,91.638,2380.0
2016-11-15 10:20:00,99.86,99.91,99.77,99.9,3570.0,91.6013,91.6471,91.5187,91.638,3570.0
2016-11-15 10:25:00,99.91,99.95,99.76,99.8,2263.0,91.6471,91.6838,91.5095,91.5462,2263.0
2016-11-15 10:30:00,99.77,99.89,99.73,99.75,3530.0,91.5187,91.6288,91.482,91.5004,3530.0
2016-11-15 10:35:00,99.76,99.86,99.72,99.79,2160.0,91.5095,91.6013,91.4729,91.5371,2160.0
2016-11-15 10:40:00,99.77,99.8,99.75,99.8,2100.0,91.5187,91.5462,91.5004,91.5462,2100.0
2016-11-15 10:45:00,99.8,99.9,99.8,99.87,2100.0,91.5462,91.638,91.5462,91.6104,2100.0
2016-11-15 10:50:00,99.83,99.84,99.8,99.8,700.0,91.5738,91.5829,91.5462,91.5462,700.0
2016-11-15 10:55:00,99.81,99.84,99.74,99.83,12541.0,91.5554,91.5829,91.4912,91.5738,12541.0
2016-11-15 11:00:00,99.8,99.81,99.75,99.8,2300.0,91.5462,91.5554,91.5004,91.5462,2300.0
2016-11-15 11:05:00,99.8,99.91,99.8,99.83,4118.0,91.5462,91.6471,91.5462,91.5738,4118.0
2016-11-15 11:10:00,99.89,99.89,99.79,99.85,4314.0,91.6288,91.6288,91.5371,91.5921,4314.0
2016-11-15 11:15:00,99.84,99.94,99.84,99.86,2900.0,91.5829,91.6747,91.5829,91.6013,2900.0
2016-11-15 11:20:00,99.84,99.95,99.81,99.9,3437.0,91.5829,91.6838,91.5554,91.638,3437.0
2016-11-15 11:25:00,99.94,99.94,99.69,99.79,2800.0,91.6747,91.6747,91.4453,91.5371,2800.0
2016-11-15 11:30:00,99.84,99.85,99.64,99.67,9451.0,91.5829,91.5921,91.3995,91.427,9451.0
2016-11-15 11:35:00,99.68,99.88,99.68,99.76,5500.0,91.4362,91.6196,91.4362,91.5095,5500.0
2016-11-15 11:40:00,99.72,99.81,99.62,99.7,1269.0,91.4729,91.5554,91.3811,91.4545,1269.0
2016-11-15 11:45:00,99.64,99.65,99.57,99.59,1331.0,91.3995,91.4086,91.3353,91.3536,1331.0
2016-11-15 11:50:00,99.65,99.69,99.65,99.67,400.0,91.4086,91.4453,91.4086,91.427,400.0
2016-11-15 11:55:00,99.66,99.78,99.66,99.75,1572.0,91.4178,91.5279,91.4178,91.5004,1572.0
2016-11-15 12:00:00,99.62,99.62,99.56,99.62,600.0,91.3811,91.3811,91.3261,91.3811,600.0
2016-11-15 12:05:00,99.83,99.83,99.83,99.83,200.0,91.5738,91.5738,91.5738,91.5738,200.0
2016-11-15 12:10:00,99.74,99.8,99.72,99.72,1148.0,91.4912,91.5462,91.4729,91.4729,1148.0
2016-11-15 12:15:00,99.65,99.69,99.65,99.69,500.0,91.4086,91.4453,91.4086,91.4453,500.0
2016-11-15 12:20:00,99.76,99.76,99.67,99.7,500.0,91.5095,91.5095,91.427,91.4545,500.0
2016-11-15 12:25:00,99.73,99.77,99.68,99.74,24100.0,91.482,91.5187,91.4362,91.4912,24100.0
2016-11-15 12:30:00,99.72,99.83,99.67,99.82,9250.0,91.4729,91.5738,91.427,91.5646,9250.0
2016-11-15 12:35:00,99.8,99.85,99.78,99.82,1200.0,91.5462,91.5921,91.5279,91.5646,1200.0
2016-11-15 12:40:00,99.82,99.86,99.72,99.76,2200.0,91.5646,91.6013,91.4729,91.5095,2200.0
2016-11-15 12:45:00,99.75,99.81,99.74,99.78,6200.0,91.5004,91.5554,91.4912,91.5279,6200.0
2016-11-15 12:50:00,99.76,99.79,99.74,99.78,1300.0,91.5095,91.5371,91.4912,91.5279,1300.0
2016-11-15 12:55:00,99.77,99.8,99.73,99.76,3200.0,91.5187,91.5462,91.482,91.5095,3200.0
2016-11-15 13:00:00,99.77,99.79,99.74,99.75,1500.0,91.5187,91.5371,91.4912,91.5004,1500.0
2016-11-15 13:05:00,99.76,99.83,99.76,99.82,2547.0,91.5095,91.5738,91.5095,91.5646,2547.0
2016-11-15 13:10:00,99.83,99.88,99.82,99.88,2100.0,91.5738,91.6196,91.5646,91.6196,2100.0
2016-11-15 13:15:00,99.9,99.9,99.85,99.87,500.0,91.638,91.638,91.5921,91.6104,500.0
2016-11-15 13:20:00,99.91,99.91,99.84,99.87,1650.0,91.6471,91.6471,91.5829,91.6104,1650.0
2016-11-15 13:25:00,99.87,99.9,99.85,99.85,1400.0,91.6104,91.638,91.5921,91.5921,1400.0
2016-11-15 13:30:00,99.83,99.9,99.83,99.88,12520.0,91.5738,91.638,91.5738,91.6196,12520.0
2016-11-15 13:35:00,99.87,99.88,99.85,99.87,1352.0,91.6104,91.6196,91.5921,91.6104,1352.0
2016-11-15 13:40:00,99.89,99.89,99.86,99.87,1000.0,91.6288,91.6288,91.6013,91.6104,1000.0
2016-11-15 13:45:00,99.89,99.89,99.83,99.88,900.0,91.6288,91.6288,91.5738,91.6196,900.0
2016-11-15 13:50:00,99.83,99.85,99.83,99.83,1800.0,91.5738,91.5921,91.5738,91.5738,1800.0
2016-11-15 13:55:00,99.83,99.86,99.81,99.86,2800.0,91.5738,91.6013,91.5554,91.6013,2800.0
2016-11-15 14:00:00,99.92,99.96,99.89,99.89,5300.0,91.6563,91.693,91.6288,91.6288,5300.0
2016-11-15 14:05:00,99.92,100.02,99.92,99.99,7384.0,91.6563,91.748,91.6563,91.7205,7384.0
2016-11-15 14:10:00,99.99,100.05,99.98,100.03,5793.0,91.7205,91.7756,91.7113,91.7572,5793.0
2016-11-15 14:15:00,100.01,100.04,99.97,100.03,2481.0,91.7389,91.7664,91.7022,91.7572,2481.0
2016-11-15 14:20:00,100.02,100.04,100.0,100.0,300.0,91.748,91.7664,91.7297,91.7297,300.0
2016-11-15 14:25:00,100.0,100.01,99.93,100.01,1500.0,91.7297,91.7389,91.6655,91.7389,1500.0
2016-11-15 14:30:00,99.93,100.0,99.92,99.98,3000.0,91.6655,91.7297,91.6563,91.7113,3000.0
2016-11-15 14:35:00,100.01,100.17,100.01,100.17,5969.0,91.7389,91.8856,91.7389,91.8856,5969.0
2016-11-15 14:40:00,100.17,100.17,100.06,100.16,2016.0,91.8856,91.8856,91.7847,91.8765,2016.0
2016-11-15 14:45:00,100.14,100.16,100.03,100.03,1900.0,91.8581,91.8765,91.7572,91.7572,1900.0
2016-11-15 14:50:00,100.05,100.12,100.04,100.1,2025.0,91.7756,91.8398,91.7664,91.8214,2025.0
2016-11-15 14:55:00,100.12,100.16,100.12,100.15,900.0,91.8398,91.8765,91.8398,91.8673,900.0
2016-11-15 15:00:00,100.15,100.25,100.15,100.23,2400.0,91.8673,91.959,91.8673,91.9407,2400.0
2016-11-15 15:05:00,100.19,100.19,100.09,100.11,2300.0,91.904,91.904,91.8123,91.8306,2300.0
2016-11-15 15:10:00,100.09,100.12,100.0,100.0,4897.0,91.8123,91.8398,91.7297,91.7297,4897.0
2016-11-15 15:15:00,100.03,100.09,100.01,100.03,16252.0,91.7572,91.8123,91.7389,91.7572,16252.0
2016-11-15 15:20:00,100.04,100.21,100.04,100.21,4250.0,91.7664,91.9223,91.7664,91.9223,4250.0
2016-11-15 15:25:00,100.18,100.25,100.17,100.19,2365.0,91.8948,91.959,91.8856,91.904,2365.0
2016-11-15 15:30:00,100.23,100.27,100.17,100.21,6110.0,91.9407,91.9774,91.8856,91.9223,6110.0
2016-11-15 15:35:00,100.18,100.24,100.12,100.22,10931.0,91.8948,91.9498,91.8398,91.9315,10931.0
2016-11-15 15:40:00,100.2,100.28,100.2,100.25,4091.0,91.9132,91.9865,91.9132,91.959,4091.0
2016-11-15 15:45:00,100.28,100.28,100.11,100.19,12441.0,91.9865,91.9865,91.8306,91.904,12441.0
2016-11-15 15:50:00,100.17,100.17,100.08,100.14,12520.0,91.8856,91.8856,91.8031,91.8581,12520.0
2016-11-15 15:55:00,100.11,100.14,100.01,100.02,19194.0,91.8306,91.8581,91.7389,91.748,19194.0
2016-11-16 09:30:00,99.2,99.66,99.15,99.6,33952.0,90.9959,91.4178,90.95,91.3628,33952.0
2016-11-16 09:35:00,99.63,100.2,99.63,100.19,30976.0,91.3903,91.9132,91.3903,91.904,30976.0
2016-11-16 09:40:00,100.19,100.46,100.19,100.46,22218.0,91.904,92.1517,91.904,92.1517,22218.0
2016-11-16 09:45:00,100.47,100.48,100.18,100.39,19407.0,92.1608,92.17,91.8948,92.0874,19407.0
2016-11-16 09:50:00,100.38,100.38,100.27,100.33,2503.0,92.0783,92.0783,91.9774,92.0324,2503.0
2016-11-16 09:55:00,100.27,100.31,100.16,100.16,4715.0,91.9774,92.0141,91.8765,91.8765,4715.0
2016-11-16 10:00:00,100.22,100.36,100.2,100.3,2044.0,91.9315,92.0599,91.9132,92.0049,2044.0
2016-11-16 10:05:00,100.26,100.31,100.14,100.22,2797.0,91.9682,92.0141,91.8581,91.9315,2797.0
2016-11-16 10:10:00,100.28,100.29,100.15,100.15,4194.0,91.9865,91.9957,91.8673,91.8673,4194.0
2016-11-16 10:15:00,100.21,100.21,100.13,100.16,3998.0,91.9223,91.9223,91.8489,91.8765,3998.0
2016-11-16 10:20:00,100.15,100.22,100.13,100.22,6788.0,91.8673,91.9315,91.8489,91.9315,6788.0
2016-11-16 10:25:00,100.23,100.24,100.1,100.1,4001.0,91.9407,91.9498,91.8214,91.8214,4001.0
2016-11-16 10:30:00,100.13,100.21,100.1,100.2,1670.0,91.8489,91.9223,91.8214,91.9132,1670.0
2016-11-16 10:35:00,100.21,100.34,100.21,100.31,7280.0,91.9223,92.0416,91.9223,92.0141,7280.0
2016-11-16 10:40:00,100.3,100.36,100.21,100.36,21283.0,92.0049,92.0599,91.9223,92.0599,21283.0
2016-11-16 10:45:00,100.36,100.37,100.19,100.21,5752.0,92.0599,92.0691,91.904,91.9223,5752.0
2016-11-16 10:50:00,100.18,100.22,100.13,100.2,4049.0,91.8948,91.9315,91.8489,91.9132,4049.0
2016-11-16 10:55:00,100.19,100.23,100.12,100.17,2265.0,91.904,91.9407,91.8398,91.8856,2265.0
2016-11-16 11:00:00,100.18,100.18,100.0,100.08,8939.0,91.8948,91.8948,91.7297,91.8031,8939.0
2016-11-16 11:05:00,100.06,100.17,100.05,100.14,3107.0,91.7847,91.8856,91.7756,91.8581,3107.0
2016-11-16 11:10:00,100.17,100.41,100.17,100.41,1400.0,91.8856,92.1058,91.8856,92.1058,1400.0
2016-11-16 11:15:00,100.37,100.42,100.33,100.33,1414.0,92.0691,92.115,92.0324,92.0324,1414.0
2016-11-16 11:20:00,100.32,100.32,100.13,100.19,7849.0,92.0232,92.0232,91.8489,91.904,7849.0
2016-11-16 11:25:00,100.2,100.36,100.14,100.35,16452.0,91.9132,92.0599,91.8581,92.0507,16452.0
2016-11-16 11:30:00,100.36,100.48,100.18,100.21,49322.0,92.0599,92.17,91.8948,91.9223,49322.0
2016-11-16 11:35:00,100.18,100.32,100.17,100.25,1400.0,91.8948,92.0232,91.8856,91.959,1400.0
2016-11-16 11:40:00,100.33,100.33,100.26,100.26,300.0,92.0324,92.0324,91.9682,91.9682,300.0
2016-11-16 11:45:00,100.33,100.33,100.29,100.32,2200.0,92.0324,92.0324,91.9957,92.0232,2200.0
2016-11-16 11:50:00,100.31,100.4,100.31,100.35,4845.0,92.0141,92.0966,92.0141,92.0507,4845.0
2016-11-16 11:55:00,100.36,100.36,100.33,100.35,2500.0,92.0599,92.0599,92.0324,92.0507,2500.0
2016-11-16 12:00:00,100.34,100.42,100.3,100.42,3000.0,92.0416,92.115,92.0049,92.115,3000.0
2016-11-16 12:05:00,100.38,100.42,100.34,100.42,2011.0,92.0783,92.115,92.0416,92.115,2011.0
2016-11-16 12:10:00,100.44,100.55,100.44,100.53,2300.0,92.1333,92.2342,92.1333,92.2159,2300.0
2016-11-16 12:15:00,100.55,100.59,100.47,100.47,3500.0,92.2342,92.2709,92.1608,92.1608,3500.0
2016-11-16 12:20:00,100.49,100.5,100.45,100.46,1352.0,92.1792,92.1883,92.1425,92.1517,1352.0
2016-11-16 12:25:00,100.49,100.53,100.48,100.52,1800.0,92.1792,92.2159,92.17,92.2067,1800.0
2016-11-16 12:30:00,100.47,100.5,100.46,100.5,400.0,92.1608,92.1883,92.1517,92.1883,400.0
2016-11-16 12:35:00,100.47,100.51,100.44,100.51,1200.0,92.1608,92.1975,92.1333,92.1975,1200.0
2016-11-16 12:40:00,100.5,100.51,100.43,100.43,3000.0,92.1883,92.1975,92.1241,92.1241,3000.0
2016-11-16 12:45:00,100.46,100.46,100.36,100.36,1300.0,92.1517,92.1517,92.0599,92.0599,1300.0
2016-11-16 12:50:00,100.37,100.4,100.36,100.4,1100.0,92.0691,92.0966,92.0599,92.0966,1100.0
2016-11-16 12:55:00,100.38,100.44,100.38,100.44,1071.0,92.0783,92.1333,92.0783,92.1333,1071.0
2016-11-16 13:00:00,100.48,100.48,100.34,100.34,2300.0,92.17,92.17,92.0416,92.0416,2300.0
2016-11-16 13:05:00,100.34,100.41,100.29,100.41,3000.0,92.0416,92.1058,91.9957,92.1058,3000.0
2016-11-16 13:10:00,100.39,100.42,100.38,100.41,1600.0,92.0874,92.115,92.0783,92.1058,1600.0
2016-11-16 13:15:00,100.42,100.42,100.34,100.34,800.0,92.115,92.115,92.0416,92.0416,800.0
2016-11-16 13:20:00,100.37,100.37,100.23,100.35,1909.0,92.0691,92.0691,91.9407,92.0507,1909.0
2016-11-16 13:25:00,100.35,100.37,100.29,100.37,1900.0,92.0507,92.0691,91.9957,92.0691,1900.0
2016-11-16 13:30:00,100.37,100.38,100.27,100.33,2300.0,92.0691,92.0783,91.9774,92.0324,2300.0
2016-11-16 13:35:00,100.35,100.43,100.3,100.43,2200.0,92.0507,92.1241,92.0049,92.1241,2200.0
2016-11-16 13:40:00,100.4,100.4,100.32,100.35,1650.0,92.0966,92.0966,92.0232,92.0507,1650.0
2016-11-16 13:45:00,100.37,100.4,100.36,100.38,400.0,92.0691,92.0966,92.0599,92.0783,400.0
2016-11-16 13:50:00,100.37,100.41,100.35,100.4,6000.0,92.0691,92.1058,92.0507,92.0966,6000.0
2016-11-16 13:55:00,100.4,100.46,100.39,100.46,2100.0,92.0966,92.1517,92.0874,92.1517,2100.0
2016-11-16 14:00:00,100.46,100.46,100.38,100.44,7100.0,92.1517,92.1517,92.0783,92.1333,7100.0
2016-11-16 14:05:00,100.43,100.49,100.42,100.45,7266.0,92.1241,92.1792,92.115,92.1425,7266.0
2016-11-16 14:10:00,100.38,100.4,100.33,100.34,5000.0,92.0783,92.0966,92.0324,92.0416,5000.0
2016-11-16 14:15:00,100.33,100.33,100.29,100.31,3600.0,92.0324,92.0324,91.9957,92.0141,3600.0
2016-11-16 14:20:00,100.28,100.32,100.26,100.29,6000.0,91.9865,92.0232,91.9682,91.9957,6000.0
2016-11-16 14:25:00,100.31,100.31,100.23,100.25,12508.0,92.0141,92.0141,91.9407,91.959,12508.0
2016-11-16 14:30:00,100.24,100.32,100.23,100.29,4800.0,91.9498,92.0232,91.9407,91.9957,4800.0
2016-11-16 14:35:00,100.28,100.28,100.21,100.22,3800.0,91.9865,91.9865,91.9223,91.9315,3800.0
2016-11-16 14:40:00,100.24,100.34,100.24,100.34,1000.0,91.9498,92.0416,91.9498,92.0416,1000.0
2016-11-16 14:45:00,100.34,100.34,100.34,100.34,0.0,92.0416,92.0416,92.0416,92.0416,0.0
2016-11-16 14:50:00,100.33,100.37,100.32,100.37,600.0,92.0324,92.0691,92.0232,92.0691,600.0
2016-11-16 14:55:00,100.35,100.44,100.35,100.42,1000.0,92.0507,92.1333,92.0507,92.115,1000.0
2016-11-16 15:00:00,100.42,100.5,100.41,100.42,14700.0,92.115,92.1883,92.1058,92.115,14700.0
2016-11-16 15:05:00,100.45,100.5,100.42,100.5,9800.0,92.1425,92.1883,92.115,92.1883,9800.0
2016-11-16 15:10:00,100.54,100.55,100.47,100.5,5235.0,92.225,92.2342,92.1608,92.1883,5235.0
2016-11-16 15:15:00,100.53,100.63,100.48,100.61,12075.0,92.2159,92.3076,92.17,92.2892,12075.0
2016-11-16 15:20:00,100.6,100.7,100.56,100.62,10530.0,92.2801,92.3718,92.2434,92.2984,10530.0
2016-11-16 15:25:00,100.65,100.67,100.6,100.65,8006.0,92.3259,92.3443,92.2801,92.3259,8006.0
2016-11-16 15:30:00,100.63,100.63,100.61,100.62,4450.0,92.3076,92.3076,92.2892,92.2984,4450.0
2016-11-16 15:35:00,100.6,100.61,100.55,100.56,7500.0,92.2801,92.2892,92.2342,92.2434,7500.0
2016-11-16 15:40:00,100.57,100.64,100.56,100.58,21365.0,92.2526,92.3168,92.2434,92.2617,21365.0
2016-11-16 15:45:00,100.59,100.6,100.42,100.47,23032.0,92.2709,92.2801,92.115,92.1608,23032.0
2016-11-16 15:50:00,100.49,100.63,100.49,100.53,49835.0,92.1792,92.3076,92.1792,92.2159,49835.0
2016-11-16 15:55:00,100.53,100.77,100.5,100.7,53961.0,92.2159,92.436,92.1883,92.3718,53961.0
2016-11-17 09:30:00,101.24,101.5,101.19,101.42,20682.0,92.8671,93.1056,92.8213,93.0323,20682.0
2016-11-17 09:35:00,101.41,101.46,101.23,101.23,8709.0,93.0231,93.0689,92.858,92.858,8709.0
2016-11-17 09:40:00,101.25,101.41,101.25,101.31,7427.0,92.8763,93.0231,92.8763,92.9314,7427.0
2016-11-17 09:45:00,101.37,101.43,101.25,101.4,8489.0,92.9864,93.0414,92.8763,93.0139,8489.0
2016-11-17 09:50:00,101.46,101.48,101.38,101.4,5805.0,93.0689,93.0873,92.9956,93.0139,5805.0
2016-11-17 09:55:00,101.42,101.61,101.42,101.53,8073.0,93.0323,93.2065,93.0323,93.1332,8073.0
2016-11-17 10:00:00,101.6,101.78,101.58,101.78,2600.0,93.1974,93.3625,93.179,93.3625,2600.0
2016-11-17 10:05:00,101.8,101.84,101.7,101.7,7725.0,93.3808,93.4175,93.2891,93.2891,7725.0
2016-11-17 10:10:00,101.75,101.75,101.51,101.57,4040.0,93.335,93.335,93.1148,93.1699,4040.0
2016-11-17 10:15:00,101.6,101.71,101.55,101.65,4227.0,93.1974,93.2983,93.1515,93.2432,4227.0
2016-11-17 10:20:00,101.66,101.77,101.65,101.76,20009.0,93.2524,93.3533,93.2432,93.3441,20009.0
2016-11-17 10:25:00,101.78,101.88,101.76,101.82,18404.0,93.3625,93.4542,93.3441,93.3992,18404.0
2016-11-17 10:30:00,101.82,101.83,101.65,101.71,6720.0,93.3992,93.4083,93.2432,93.2983,6720.0
2016-11-17 10:35:00,101.66,101.76,101.66,101.72,2556.0,93.2524,93.3441,93.2524,93.3074,2556.0
2016-11-17 10:40:00,101.83,101.96,101.81,101.95,5156.0,93.4083,93.5276,93.39,93.5184,5156.0
2016-11-17 10:45:00,101.94,101.98,101.9,101.93,5194.0,93.5093,93.5459,93.4726,93.5001,5194.0
2016-11-17 10:50:00,101.92,101.97,101.9,101.96,4377.0,93.4909,93.5368,93.4726,93.5276,4377.0
2016-11-17 10:55:00,101.91,102.05,101.91,101.96,2340.0,93.4817,93.6102,93.4817,93.5276,2340.0
2016-11-17 11:00:00,102.01,102.11,101.98,102.05,7734.0,93.5735,93.6652,93.5459,93.6102,7734.0
2016-11-17 11:05:00,102.04,102.31,102.02,102.27,6059.0,93.601,93.8487,93.5826,93.812,6059.0
2016-11-17 11:10:00,102.35,102.43,102.35,102.4,7197.0,93.8853,93.9587,93.8853,93.9312,7197.0
2016-11-17 11:15:00,102.34,102.38,102.31,102.31,1925.0,93.8762,93.9129,93.8487,93.8487,1925.0
2016-11-17 11:20:00,102.29,102.31,102.26,102.27,4659.0,93.8303,93.8487,93.8028,93.812,4659.0
2016-11-17 11:25:00,102.29,102.29,102.24,102.24,6099.0,93.8303,93.8303,93.7844,93.7844,6099.0
2016-11-17 11:30:00,102.24,102.35,102.21,102.32,4030.0,93.7844,93.8853,93.7569,93.8578,4030.0
2016-11-17 11:35:00,102.34,102.34,102.25,102.28,3649.0,93.8762,93.8762,93.7936,93.8211,3649.0
2016-11-17 11:40:00,102.33,102.41,102.31,102.41,1667.0,93.867,93.9404,93.8487,93.9404,1667.0
2016-11-17 11:45:00,102.5,102.5,102.47,102.49,1486.0,94.0229,94.0229,93.9954,94.0138,1486.0
2016-11-17 11:50:00,102.52,102.63,102.51,102.55,3600.0,94.0413,94.1422,94.0321,94.0688,3600.0
2016-11-17 11:55:00,102.52,102.63,102.52,102.62,2200.0,94.0413,94.1422,94.0413,94.133,2200.0
2016-11-17 12:00:00,102.62,102.73,102.62,102.7,5627.0,94.133,94.2339,94.133,94.2064,5627.0
2016-11-17 12:05:00,102.74,102.85,102.74,102.85,1400.0,94.2431,94.344,94.2431,94.344,1400.0
2016-11-17 12:10:00,102.78,102.79,102.73,102.77,4656.0,94.2798,94.289,94.2339,94.2706,4656.0
2016-11-17 12:15:00,102.74,102.8,102.65,102.66,4300.0,94.2431,94.2981,94.1605,94.1697,4300.0
2016-11-17 12:20:00,102.66,102.66,102.49,102.58,3200.0,94.1697,94.1697,94.0138,94.0963,3200.0
2016-11-17 12:25:00,102.62,102.71,102.61,102.62,4752.0,94.133,94.2156,94.1238,94.133,4752.0
2016-11-17 12:30:00,102.52,102.6,102.52,102.58,3345.0,94.0413,94.1147,94.0413,94.0963,3345.0
2016-11-17 12:35:00,102.6,102.63,102.51,102.55,3000.0,94.1147,94.1422,94.0321,94.0688,3000.0
2016-11-17 12:40:00,102.56,102.71,102.56,102.7,4100.0,94.078,94.2156,94.078,94.2064,4100.0
2016-11-17 12:45:00,102.7,102.71,102.55,102.56,2845.0,94.2064,94.2156,94.0688,94.078,2845.0
2016-11-17 12:50:00,102.54,102.57,102.38,102.38,5500.0,94.0596,94.0871,93.9129,93.9129,5500.0
2016-11-17 12:55:00,102.37,102.48,102.37,102.48,1600.0,93.9037,94.0046,93.9037,94.0046,1600.0
2016-11-17 13:00:00,102.46,102.51,102.45,102.47,2711.0,93.9862,94.0321,93.9771,93.9954,2711.0
2016-11-17 13:05:00,102.49,102.49,102.45,102.47,3700.0,94.0138,94.0138,93.9771,93.9954,3700.0
2016-11-17 13:10:00,102.47,102.54,102.47,102.54,1100.0,93.9954,94.0596,93.9954,94.0596,1100.0
2016-11-17 13:15:00,102.6,102.6,102.56,102.57,8039.0,94.1147,94.1147,94.078,94.0871,8039.0
2016-11-17 13:20:00,102.56,102.56,102.35,102.41,7654.0,94.078,94.078,93.8853,93.9404,7654.0
2016-11-17 13:25:00,102.43,102.43,102.4,102.4,1264.0,93.9587,93.9587,93.9312,93.9312,1264.0
2016-11-17 13:30:00,102.44,102.49,102.4,102.46,4125.0,93.9679,94.0138,93.9312,93.9862,4125.0
2016-11-17 13:35:00,102.46,102.5,102.42,102.43,2034.0,93.9862,94.0229,93.9496,93.9587,2034.0
2016-11-17 13:40:00,102.47,102.47,102.41,102.45,1100.0,93.9954,93.9954,93.9404,93.9771,1100.0
2016-11-17 13:45:00,102.44,102.44,102.41,102.43,2549.0,93.9679,93.9679,93.9404,93.9587,2549.0
2016-11-17 13:50:00,102.4,102.4,102.36,102.38,2700.0,93.9312,93.9312,93.8945,93.9129,2700.0
2016-11-17 13:55:00,102.4,102.4,102.31,102.33,2305.0,93.9312,93.9312,93.8487,93.867,2305.0
2016-11-17 14:00:00,102.33,102.33,102.25,102.25,2800.0,93.867,93.867,93.7936,93.7936,2800.0
2016-11-17 14:05:00,102.25,102.27,102.25,102.27,3180.0,93.7936,93.812,93.7936,93.812,3180.0
2016-11-17 14:10:00,102.28,102.32,102.27,102.32,800.0,93.8211,93.8578,93.812,93.8578,800.0
2016-11-17 14:15:00,102.32,102.35,102.28,102.35,3100.0,93.8578,93.8853,93.8211,93.8853,3100.0
2016-11-17 14:20:00,102.33,102.35,102.32,102.34,900.0,93.867,93.8853,93.8578,93.8762,900.0
2016-11-17 14:25:00,102.32,102.35,102.29,102.35,4698.0,93.8578,93.8853,93.8303,93.8853,4698.0
2016-11-17 14:30:00,102.34,102.35,102.28,102.32,1500.0,93.8762,93.8853,93.8211,93.8578,1500.0
2016-11-17 14:35:00,102.36,102.36,102.26,102.29,17826.0,93.8945,93.8945,93.8028,93.8303,17826.0
2016-11-17 14:40:00,102.29,102.33,102.28,102.31,2700.0,93.8303,93.867,93.8211,93.8487,2700.0
2016-11-17 14:45:00,102.31,102.36,102.3,102.3,1800.0,93.8487,93.8945,93.8395,93.8395,1800.0
2016-11-17 14:50:00,102.35,102.35,102.28,102.29,2700.0,93.8853,93.8853,93.8211,93.8303,2700.0
2016-11-17 14:55:00,102.27,102.27,102.23,102.24,2800.0,93.812,93.812,93.7753,93.7844,2800.0
2016-11-17 15:00:00,102.26,102.28,102.17,102.17,5299.0,93.8028,93.8211,93.7202,93.7202,5299.0
2016-11-17 15:05:00,102.22,102.25,102.18,102.23,6713.0,93.7661,93.7936,93.7294,93.7753,6713.0
2016-11-17 15:10:00,102.22,102.28,102.22,102.28,3000.0,93.7661,93.8211,93.7661,93.8211,3000.0
2016-11-17 15:15:00,102.27,102.29,102.22,102.27,22219.0,93.812,93.8303,93.7661,93.812,22219.0
2016-11-17 15:20:00,102.26,102.26,102.2,102.23,4900.0,93.8028,93.8028,93.7477,93.7753,4900.0
2016-11-17 15:25:00,102.31,102.32,102.29,102.32,1000.0,93.8487,93.8578,93.8303,93.8578,1000.0
2016-11-17 15:30:00,102.31,102.36,102.29,102.35,20219.0,93.8487,93.8945,93.8303,93.8853,20219.0
2016-11-17 15:35:00,102.37,102.39,102.35,102.37,7123.0,93.9037,93.922,93.8853,93.9037,7123.0
2016-11-17 15:40:00,102.37,102.46,102.37,102.4,8092.0,93.9037,93.9862,93.9037,93.9312,8092.0
2016-11-17 15:45:00,102.39,102.49,102.39,102.49,6432.0,93.922,94.0138,93.922,94.0138,6432.0
2016-11-17 15:50:00,102.49,102.51,102.45,102.47,12622.0,94.0138,94.0321,93.9771,93.9954,12622.0
2016-11-17 15:55:00,102.48,102.61,102.46,102.56,23931.0,94.0046,94.1238,93.9862,94.078,23931.0
2016-11-18 09:30:00,103.58,103.61,103.38,103.54,31324.0,95.0136,95.0411,94.8302,94.9769,31324.0
2016-11-18 09:35:00,103.55,103.63,103.44,103.63,30544.0,94.9861,95.0595,94.8852,95.0595,30544.0
2016-11-18 09:40:00,103.62,103.73,103.56,103.67,13327.0,95.0503,95.1512,94.9953,95.0962,13327.0
2016-11-18 09:45:00,103.67,103.8,103.62,103.77,11887.0,95.0962,95.2154,95.0503,95.1879,11887.0
2016-11-18 09:50:00,103.76,103.89,103.74,103.89,8540.0,95.1787,95.298,95.1604,95.298,8540.0
2016-11-18 09:55:00,103.85,103.85,103.75,103.75,5270.0,95.2613,95.2613,95.1696,95.1696,5270.0
2016-11-18 10:00:00,103.75,103.9,103.72,103.84,17649.0,95.1696,95.3072,95.142,95.2521,17649.0
2016-11-18 10:05:00,103.87,104.12,103.86,104.02,6900.0,95.2796,95.509,95.2705,95.4172,6900.0
2016-11-18 10:10:00,104.02,104.15,103.95,104.15,8036.0,95.4172,95.5365,95.353,95.5365,8036.0
2016-11-18 10:15:00,104.19,104.19,103.92,103.93,5122.0,95.5732,95.5732,95.3255,95.3347,5122.0
2016-11-18 10:20:00,103.92,104.03,103.88,103.98,2200.0,95.3255,95.4264,95.2888,95.3805,2200.0
2016-11-18 10:25:00,104.01,104.03,103.91,103.91,2400.0,95.4081,95.4264,95.3163,95.3163,2400.0
2016-11-18 10:30:00,103.91,104.0,103.81,103.81,22335.0,95.3163,95.3989,95.2246,95.2246,22335.0
2016-11-18 10:35:00,103.8,103.89,103.73,103.89,15490.0,95.2154,95.298,95.1512,95.298,15490.0
2016-11-18 10:40:00,103.85,103.97,103.81,103.97,4134.0,95.2613,95.3714,95.2246,95.3714,4134.0
2016-11-18 10:45:00,103.96,104.04,103.94,104.0,5185.0,95.3622,95.4356,95.3438,95.3989,5185.0
2016-11-18 10:50:00,104.01,104.16,104.01,104.15,5781.0,95.4081,95.5457,95.4081,95.5365,5781.0
2016-11-18 10:55:00,104.18,104.2,104.09,104.2,2665.0,95.564,95.5823,95.4814,95.5823,2665.0
2016-11-18 11:00:00,104.19,104.29,104.17,104.25,3200.0,95.5732,95.6649,95.5548,95.6282,3200.0
2016-11-18 11:05:00,104.21,104.28,104.19,104.24,4339.0,95.5915,95.6557,95.5732,95.619,4339.0
2016-11-18 11:10:00,104.21,104.27,104.17,104.26,5872.0,95.5915,95.6466,95.5548,95.6374,5872.0
2016-11-18 11:15:00,104.26,104.32,104.16,104.22,18553.0,95.6374,95.6924,95.5457,95.6007,18553.0
2016-11-18 11:20:00,104.18,104.5,104.18,104.38,11170.0,95.564,95.8575,95.564,95.7475,11170.0
2016-11-18 11:25:00,104.41,104.53,104.33,104.37,11302.0,95.775,95.8851,95.7016,95.7383,11302.0
2016-11-18 11:30:00,104.38,104.51,104.34,104.42,24587.0,95.7475,95.8667,95.7108,95.7841,24587.0
2016-11-18 11:35:00,104.41,104.68,104.4,104.64,2337.0,95.775,96.0226,95.7658,95.986,2337.0
2016-11-18 11:40:00,104.63,104.66,104.52,104.62,1300.0,95.9768,96.0043,95.8759,95.9676,1300.0
2016-11-18 11:45:00,104.6,104.64,104.52,104.52,300.0,95.9493,95.986,95.8759,95.8759,300.0
2016-11-18 11:50:00,104.63,104.67,104.54,104.56,1000.0,95.9768,96.0135,95.8942,95.9126,1000.0
2016-11-18 11:55:00,104.49,104.5,104.49,104.5,200.0,95.8484,95.8575,95.8484,95.8575,200.0
2016-11-18 12:00:00,104.5,104.56,104.5,104.56,300.0,95.8575,95.9126,95.8575,95.9126,300.0
2016-11-18 12:05:00,104.56,104.56,104.43,104.43,800.0,95.9126,95.9126,95.7933,95.7933,800.0
2016-11-18 12:10:00,104.5,104.54,104.5,104.54,600.0,95.8575,95.8942,95.8575,95.8942,600.0
2016-11-18 12:15:00,104.53,104.54,104.53,104.54,1200.0,95.8851,95.8942,95.8851,95.8942,1200.0
2016-11-18 12:20:00,104.51,104.53,104.41,104.41,600.0,95.8667,95.8851,95.775,95.775,600.0
2016-11-18 12:25:00,104.46,104.46,104.4,104.4,1438.0,95.8208,95.8208,95.7658,95.7658,1438.0
2016-11-18 12:30:00,104.4,104.4,104.25,104.29,4091.0,95.7658,95.7658,95.6282,95.6649,4091.0
2016-11-18 12:35:00,104.27,104.29,104.2,104.29,600.0,95.6466,95.6649,95.5823,95.6649,600.0
2016-11-18 12:40:00,104.22,104.22,104.1,104.16,1600.0,95.6007,95.6007,95.4906,95.5457,1600.0
2016-11-18 12:45:00,104.1,104.13,104.05,104.11,1700.0,95.4906,95.5181,95.4447,95.4998,1700.0
2016-11-18 12:50:00,104.07,104.16,104.07,104.16,1100.0,95.4631,95.5457,95.4631,95.5457,1100.0
2016-11-18 12:55:00,104.14,104.16,104.14,104.16,500.0,95.5273,95.5457,95.5273,95.5457,500.0
2016-11-18 13:00:00,104.19,104.19,104.09,104.09,700.0,95.5732,95.5732,95.4814,95.4814,700.0
2016-11-18 13:05:00,104.11,104.23,104.11,104.23,9400.0,95.4998,95.6099,95.4998,95.6099,9400.0
2016-11-18 13:10:00,104.22,104.3,104.22,104.3,300.0,95.6007,95.6741,95.6007,95.6741,300.0
2016-11-18 13:15:00,104.23,104.26,104.22,104.24,1400.0,95.6099,95.6374,95.6007,95.619,1400.0
2016-11-18 13:20:00,104.27,104.27,104.27,104.27,100.0,95.6466,95.6466,95.6466,95.6466,100.0
2016-11-18 13:25:00,104.33,104.33,104.26,104.3,3893.0,95.7016,95.7016,95.6374,95.6741,3893.0
2016-11-18 13:30:00,104.3,104.39,104.3,104.39,2076.0,95.6741,95.7566,95.6741,95.7566,2076.0
2016-11-18 13:35:00,104.39,104.43,104.39,104.43,2600.0,95.7566,95.7933,95.7566,95.7933,2600.0
2016-11-18 13:40:00,104.5,104.5,104.5,104.5,200.0,95.8575,95.8575,95.8575,95.8575,200.0
2016-11-18 13:45:00,104.5,104.6,104.5,104.54,27890.0,95.8575,95.9493,95.8575,95.8942,27890.0
2016-11-18 13:50:00,104.55,104.56,104.55,104.56,2400.0,95.9034,95.9126,95.9034,95.9126,2400.0
2016-11-18 13:55:00,104.56,104.61,104.56,104.6,3399.0,95.9126,95.9584,95.9126,95.9493,3399.0
2016-11-18 14:00:00,104.63,104.64,104.59,104.59,4232.0,95.9768,95.986,95.9401,95.9401,4232.0
2016-11-18 14:05:00,104.62,104.66,104.59,104.6,5957.0,95.9676,96.0043,95.9401,95.9493,5957.0
2016-11-18 14:10:00,104.63,104.66,104.63,104.65,5251.0,95.9768,96.0043,95.9768,95.9951,5251.0
2016-11-18 14:15:00,104.66,104.75,104.66,104.75,2200.0,96.0043,96.0869,96.0043,96.0869,2200.0
2016-11-18 14:20:00,104.74,104.74,104.7,104.73,1759.0,96.0777,96.0777,96.041,96.0685,1759.0
2016-11-18 14:25:00,104.73,104.73,104.67,104.67,2712.0,96.0685,96.0685,96.0135,96.0135,2712.0
2016-11-18 14:30:00,104.67,104.72,104.66,104.69,1800.0,96.0135,96.0593,96.0043,96.0318,1800.0
2016-11-18 14:35:00,104.68,104.73,104.63,104.73,1400.0,96.0226,96.0685,95.9768,96.0685,1400.0
2016-11-18 14:40:00,104.72,104.74,104.7,104.73,2321.0,96.0593,96.0777,96.041,96.0685,2321.0
2016-11-18 14:45:00,104.72,104.72,104.67,104.72,2075.0,96.0593,96.0593,96.0135,96.0593,2075.0
2016-11-18 14:50:00,104.71,104.72,104.65,104.66,5399.0,96.0502,96.0593,95.9951,96.0043,5399.0
2016-11-18 14:55:00,104.66,104.68,104.6,104.62,5300.0,96.0043,96.0226,95.9493,95.9676,5300.0
2016-11-18 15:00:00,104.65,104.71,104.63,104.68,3300.0,95.9951,96.0502,95.9768,96.0226,3300.0
2016-11-18 15:05:00,104.69,104.69,104.59,104.59,4627.0,96.0318,96.0318,95.9401,95.9401,4627.0
2016-11-18 15:10:00,104.6,104.6,104.55,104.55,2819.0,95.9493,95.9493,95.9034,95.9034,2819.0
2016-11-18 15:15:00,104.57,104.6,104.57,104.59,6213.0,95.9217,95.9493,95.9217,95.9401,6213.0
2016-11-18 15:20:00,104.59,104.6,104.56,104.57,6221.0,95.9401,95.9493,95.9126,95.9217,6221.0
2016-11-18 15:25:00,104.57,104.61,104.57,104.6,6247.0,95.9217,95.9584,95.9217,95.9493,6247.0
2016-11-18 15:30:00,104.6,104.63,104.56,104.63,9663.0,95.9493,95.9768,95.9126,95.9768,9663.0
2016-11-18 15:35:00,104.63,104.64,104.59,104.59,3100.0,95.9768,95.986,95.9401,95.9401,3100.0
2016-11-18 15:40:00,104.59,104.63,104.56,104.56,4898.0,95.9401,95.9768,95.9126,95.9126,4898.0
2016-11-18 15:45:00,104.56,104.58,104.53,104.54,4299.0,95.9126,95.9309,95.8851,95.8942,4299.0
2016-11-18 15:50:00,104.55,104.66,104.53,104.65,15055.0,95.9034,96.0043,95.8851,95.9951,15055.0
2016-11-18 15:55:00,104.64,104.65,104.48,104.6,39808.0,95.986,95.9951,95.8392,95.9493,39808.0
2016-11-21 09:30:00,104.09,104.55,104.02,104.42,11635.0,95.4814,95.9034,95.4172,95.7841,11635.0
2016-11-21 09:35:00,104.53,104.64,104.37,104.37,8615.0,95.8851,95.986,95.7383,95.7383,8615.0
2016-11-21 09:40:00,104.39,104.53,104.38,104.46,19410.0,95.7566,95.8851,95.7475,95.8208,19410.0
2016-11-21 09:45:00,104.46,104.65,104.46,104.51,11793.0,95.8208,95.9951,95.8208,95.8667,11793.0
2016-11-21 09:50:00,104.5,104.63,104.49,104.6,5600.0,95.8575,95.9768,95.8484,95.9493,5600.0
2016-11-21 09:55:00,104.68,104.75,104.64,104.71,5010.0,96.0226,96.0869,95.986,96.0502,5010.0
2016-11-21 10:00:00,104.8,104.89,104.8,104.87,6487.0,96.1327,96.2153,96.1327,96.1969,6487.0
2016-11-21 10:05:00,104.86,104.94,104.81,104.87,8054.0,96.1878,96.2611,96.1419,96.1969,8054.0
2016-11-21 10:10:00,104.85,104.88,104.82,104.86,9435.0,96.1786,96.2061,96.1511,96.1878,9435.0
2016-11-21 10:15:00,104.86,104.87,104.76,104.78,7813.0,96.1878,96.1969,96.096,96.1144,7813.0
2016-11-21 10:20:00,104.74,104.77,104.68,104.76,9950.0,96.0777,96.1052,96.0226,96.096,9950.0
2016-11-21 10:25:00,104.7,104.77,104.66,104.75,9871.0,96.041,96.1052,96.0043,96.0869,9871.0
2016-11-21 10:30:00,104.71,104.73,104.66,104.7,6558.0,96.0502,96.0685,96.0043,96.041,6558.0
2016-11-21 10:35:00,104.69,104.7,104.58,104.58,6799.0,96.0318,96.041,95.9309,95.9309,6799.0
2016-11-21 10:40:00,104.59,104.59,104.43,104.52,6230.0,95.9401,95.9401,95.7933,95.8759,6230.0
2016-11-21 10:45:00,104.53,104.54,104.45,104.51,12992.0,95.8851,95.8942,95.8117,95.8667,12992.0
2016-11-21 10:50:00,104.51,104.59,104.51,104.59,2700.0,95.8667,95.9401,95.8667,95.9401,2700.0
2016-11-21 10:55:00,104.58,104.62,104.43,104.43,4592.0,95.9309,95.9676,95.7933,95.7933,4592.0
2016-11-21 11:00:00,104.45,104.55,104.42,104.44,7629.0,95.8117,95.9034,95.7841,95.8025,7629.0
2016-11-21 11:05:00,104.44,104.45,104.35,104.37,5538.0,95.8025,95.8117,95.7199,95.7383,5538.0
2016-11-21 11:10:00,104.41,104.58,104.4,104.52,3500.0,95.775,95.9309,95.7658,95.8759,3500.0
2016-11-21 11:15:00,104.52,104.52,104.41,104.48,2719.0,95.8759,95.8759,95.775,95.8392,2719.0
2016-11-21 11:20:00,104.44,104.45,104.37,104.41,5504.0,95.8025,95.8117,95.7383,95.775,5504.0
2016-11-21 11:25:00,104.37,104.46,104.37,104.46,2600.0,95.7383,95.8208,95.7383,95.8208,2600.0
2016-11-21 11:30:00,104.5,104.61,104.48,104.48,25700.0,95.8575,95.9584,95.8392,95.8392,25700.0
2016-11-21 11:35:00,104.5,104.52,104.4,104.4,7713.0,95.8575,95.8759,95.7658,95.7658,7713.0
2016-11-21 11:40:00,104.42,104.54,104.41,104.5,5919.0,95.7841,95.8942,95.775,95.8575,5919.0
2016-11-21 11:45:00,104.52,104.56,104.51,104.56,600.0,95.8759,95.9126,95.8667,95.9126,600.0
2016-11-21 11:50:00,104.5,104.57,104.49,104.54,2900.0,95.8575,95.9217,95.8484,95.8942,2900.0
2016-11-21 11:55:00,104.52,104.58,104.51,104.57,4726.0,95.8759,95.9309,95.8667,95.9217,4726.0
2016-11-21 12:00:00,104.63,104.67,104.63,104.64,1600.0,95.9768,96.0135,95.9768,95.986,1600.0
2016-11-21 12:05:00,104.58,104.58,104.52,104.52,2100.0,95.9309,95.9309,95.8759,95.8759,2100.0
2016-11-21 12:10:00,104.47,104.55,104.42,104.53,3400.0,95.83,95.9034,95.7841,95.8851,3400.0
2016-11-21 12:15:00,104.51,104.51,104.51,104.51,100.0,95.8667,95.8667,95.8667,95.8667,100.0
2016-11-21 12:20:00,104.51,104.57,104.5,104.51,4300.0,95.8667,95.9217,95.8575,95.8667,4300.0
2016-11-21 12:25:00,104.52,104.53,104.51,104.51,1000.0,95.8759,95.8851,95.8667,95.8667,1000.0
2016-11-21 12:30:00,104.51,104.52,104.42,104.42,2096.0,95.8667,95.8759,95.7841,95.7841,2096.0
2016-11-21 12:35:00,104.47,104.55,104.46,104.51,1300.0,95.83,95.9034,95.8208,95.8667,1300.0
2016-11-21 12:40:00,104.55,104.61,104.55,104.59,2700.0,95.9034,95.9584,95.9034,95.9401,2700.0
2016-11-21 12:45:00,104.65,104.65,104.56,104.56,600.0,95.9951,95.9951,95.9126,95.9126,600.0
2016-11-21 12:50:00,104.56,104.56,104.56,104.56,100.0,95.9126,95.9126,95.9126,95.9126,100.0
2016-11-21 12:55:00,104.6,104.62,104.6,104.62,500.0,95.9493,95.9676,95.9493,95.9676,500.0
2016-11-21 13:00:00,104.6,104.61,104.59,104.6,1454.0,95.9493,95.9584,95.9401,95.9493,1454.0
2016-11-21 13:05:00,104.6,104.65,104.6,104.61,2498.0,95.9493,95.9951,95.9493,95.9584,2498.0
2016-11-21 13:10:00,104.61,104.67,104.6,104.66,1800.0,95.9584,96.0135,95.9493,96.0043,1800.0
2016-11-21 13:15:00,104.71,104.71,104.66,104.7,800.0,96.0502,96.0502,96.0043,96.041,800.0
2016-11-21 13:20:00,104.68,104.68,104.6,104.6,200.0,96.0226,96.0226,95.9493,95.9493,200.0
2016-11-21 13:25:00,104.62,104.64,104.59,104.61,1500.0,95.9676,95.986,95.9401,95.9584,1500.0
2016-11-21 13:30:00,104.66,104.66,104.66,104.66,100.0,96.0043,96.0043,96.0043,96.0043,100.0
2016-11-21 13:35:00,104.66,104.66,104.6,104.6,800.0,96.0043,96.0043,95.9493,95.9493,800.0
2016-11-21 13:40:00,104.65,104.66,104.64,104.65,700.0,95.9951,96.0043,95.986,95.9951,700.0
2016-11-21 13:45:00,104.63,104.68,104.6,104.66,2100.0,95.9768,96.0226,95.9493,96.0043,2100.0
2016-11-21 13:50:00,104.63,104.7,104.62,104.62,1800.0,95.9768,96.041,95.9676,95.9676,1800.0
2016-11-21 13:55:00,104.65,104.65,104.6,104.61,600.0,95.9951,95.9951,95.9493,95.9584,600.0
2016-11-21 14:00:00,104.61,104.63,104.61,104.61,900.0,95.9584,95.9768,95.9584,95.9584,900.0
2016-11-21 14:05:00,104.6,104.62,104.59,104.62,9900.0,95.9493,95.9676,95.9401,95.9676,9900.0
2016-11-21 14:10:00,104.62,104.67,104.62,104.67,400.0,95.9676,96.0135,95.9676,96.0135,400.0
2016-11-21 14:15:00,104.73,104.73,104.73,104.73,100.0,96.0685,96.0685,96.0685,96.0685,100.0
2016-11-21 14:20:00,104.72,104.72,104.68,104.68,200.0,96.0593,96.0593,96.0226,96.0226,200.0
2016-11-21 14:25:00,104.69,104.69,104.65,104.65,400.0,96.0318,96.0318,95.9951,95.9951,400.0
2016-11-21 14:30:00,104.71,104.72,104.66,104.66,700.0,96.0502,96.0593,96.0043,96.0043,700.0
2016-11-21 14:35:00,104.67,104.69,104.6,104.6,4300.0,96.0135,96.0318,95.9493,95.9493,4300.0
2016-11-21 14:40:00,104.62,104.62,104.58,104.61,7790.0,95.9676,95.9676,95.9309,95.9584,7790.0
2016-11-21 14:45:00,104.61,104.63,104.61,104.61,500.0,95.9584,95.9768,95.9584,95.9584,500.0
2016-11-21 14:50:00,104.68,104.68,104.64,104.65,500.0,96.0226,96.0226,95.986,95.9951,500.0
2016-11-21 14:55:00,104.66,104.71,104.61,104.61,2212.0,96.0043,96.0502,95.9584,95.9584,2212.0
2016-11-21 15:00:00,104.61,104.64,104.59,104.6,4828.0,95.9584,95.986,95.9401,95.9493,4828.0
2016-11-21 15:05:00,104.6,104.63,104.59,104.63,2200.0,95.9493,95.9768,95.9401,95.9768,2200.0
2016-11-21 15:10:00,104.66,104.69,104.6,104.6,3000.0,96.0043,96.0318,95.9493,95.9493,3000.0
2016-11-21 15:15:00,104.59,104.63,104.57,104.58,2400.0,95.9401,95.9768,95.9217,95.9309,2400.0
2016-11-21 15:20:00,104.62,104.62,104.55,104.56,1900.0,95.9676,95.9676,95.9034,95.9126,1900.0
2016-11-21 15:25:00,104.56,104.63,104.55,104.63,4500.0,95.9126,95.9768,95.9034,95.9768,4500.0
2016-11-21 15:30:00,104.6,104.63,104.6,104.63,1400.0,95.9493,95.9768,95.9493,95.9768,1400.0
2016-11-21 15:35:00,104.62,104.73,104.62,104.7,3120.0,95.9676,96.0685,95.9676,96.041,3120.0
2016-11-21 15:40:00,104.71,104.83,104.66,104.83,5900.0,96.0502,96.1602,96.0043,96.1602,5900.0
2016-11-21 15:45:00,104.8,105.04,104.8,105.03,8029.0,96.1327,96.3529,96.1327,96.3437,8029.0
2016-11-21 15:50:00,105.04,105.04,104.97,105.0,15522.0,96.3529,96.3529,96.2887,96.3162,15522.0
2016-11-21 15:55:00,105.0,105.11,105.0,105.08,23663.0,96.3162,96.4171,96.3162,96.3896,23663.0
2016-11-22 09:30:00,105.45,105.55,105.37,105.5,21345.0,96.729,96.8207,96.6556,96.7748,21345.0
2016-11-22 09:35:00,105.5,105.52,105.44,105.5,15415.0,96.7748,96.7932,96.7198,96.7748,15415.0
2016-11-22 09:40:00,105.46,105.54,105.46,105.53,40876.0,96.7381,96.8115,96.7381,96.8023,40876.0
2016-11-22 09:45:00,105.53,105.57,105.53,105.53,4540.0,96.8023,96.839,96.8023,96.8023,4540.0
2016-11-22 09:50:00,105.6,105.61,105.5,105.5,4501.0,96.8666,96.8757,96.7748,96.7748,4501.0
2016-11-22 09:55:00,105.5,105.55,105.49,105.52,4883.0,96.7748,96.8207,96.7657,96.7932,4883.0
2016-11-22 10:00:00,105.5,105.59,105.47,105.52,14303.0,96.7748,96.8574,96.7473,96.7932,14303.0
2016-11-22 10:05:00,105.49,105.57,105.48,105.5,19579.0,96.7657,96.839,96.7565,96.7748,19579.0
2016-11-22 10:10:00,105.52,105.56,105.48,105.55,9827.0,96.7932,96.8299,96.7565,96.8207,9827.0
2016-11-22 10:15:00,105.5,105.52,105.47,105.49,14019.0,96.7748,96.7932,96.7473,96.7657,14019.0
2016-11-22 10:20:00,105.47,105.47,105.31,105.34,7937.0,96.7473,96.7473,96.6005,96.6281,7937.0
2016-11-22 10:25:00,105.32,105.32,105.18,105.18,3892.0,96.6097,96.6097,96.4813,96.4813,3892.0
2016-11-22 10:30:00,105.16,105.26,105.13,105.14,2036.0,96.4629,96.5547,96.4354,96.4446,2036.0
2016-11-22 10:35:00,105.08,105.17,105.04,105.13,3022.0,96.3896,96.4721,96.3529,96.4354,3022.0
2016-11-22 10:40:00,105.15,105.15,105.07,105.07,880.0,96.4538,96.4538,96.3804,96.3804,880.0
2016-11-22 10:45:00,105.12,105.14,105.05,105.12,2752.0,96.4263,96.4446,96.362,96.4263,2752.0
2016-11-22 10:50:00,105.15,105.15,105.04,105.08,3250.0,96.4538,96.4538,96.3529,96.3896,3250.0
2016-11-22 10:55:00,105.06,105.07,105.01,105.05,900.0,96.3712,96.3804,96.3254,96.362,900.0
2016-11-22 11:00:00,105.05,105.13,105.02,105.13,4800.0,96.362,96.4354,96.3345,96.4354,4800.0
2016-11-22 11:05:00,105.14,105.29,105.12,105.22,4596.0,96.4446,96.5822,96.4263,96.518,4596.0
2016-11-22 11:10:00,105.21,105.3,105.21,105.25,1400.0,96.5088,96.5914,96.5088,96.5455,1400.0
2016-11-22 11:15:00,105.28,105.28,105.2,105.25,4272.0,96.573,96.573,96.4996,96.5455,4272.0
2016-11-22 11:20:00,105.25,105.26,105.05,105.05,3449.0,96.5455,96.5547,96.362,96.362,3449.0
2016-11-22 11:25:00,105.05,105.25,105.05,105.25,9663.0,96.362,96.5455,96.362,96.5455,9663.0
2016-11-22 11:30:00,105.24,105.27,105.1,105.1,17650.0,96.5363,96.5639,96.4079,96.4079,17650.0
2016-11-22 11:35:00,105.1,105.13,104.91,104.91,1300.0,96.4079,96.4354,96.2336,96.2336,1300.0
2016-11-22 11:40:00,105.02,105.02,104.87,104.94,1500.0,96.3345,96.3345,96.1969,96.2611,1500.0
2016-11-22 11:45:00,104.88,105.03,104.79,105.03,2480.0,96.2061,96.3437,96.1235,96.3437,2480.0
2016-11-22 11:50:00,104.93,105.02,104.93,105.02,600.0,96.252,96.3345,96.252,96.3345,600.0
2016-11-22 11:55:00,105.02,105.02,104.92,104.92,800.0,96.3345,96.3345,96.2428,96.2428,800.0
2016-11-22 12:00:00,104.96,105.16,104.96,105.02,2900.0,96.2795,96.4629,96.2795,96.3345,2900.0
2016-11-22 12:05:00,104.99,105.33,104.99,105.33,3800.0,96.307,96.6189,96.307,96.6189,3800.0
2016-11-22 12:10:00,105.33,105.38,105.18,105.28,2400.0,96.6189,96.6648,96.4813,96.573,2400.0
2016-11-22 12:15:00,105.28,105.31,105.28,105.31,203.0,96.573,96.6005,96.573,96.6005,203.0
2016-11-22 12:20:00,105.33,105.33,105.33,105.33,300.0,96.6189,96.6189,96.6189,96.6189,300.0
2016-11-22 12:25:00,105.3,105.3,105.19,105.28,2500.0,96.5914,96.5914,96.4905,96.573,2500.0
2016-11-22 12:30:00,105.28,105.31,105.28,105.31,580.0,96.573,96.6005,96.573,96.6005,580.0
2016-11-22 12:35:00,105.2,105.25,105.18,105.18,1865.0,96.4996,96.5455,96.4813,96.4813,1865.0
2016-11-22 12:40:00,105.22,105.22,105.22,105.22,200.0,96.518,96.518,96.518,96.518,200.0
2016-11-22 12:45:00,105.21,105.21,105.18,105.21,500.0,96.5088,96.5088,96.4813,96.5088,500.0
2016-11-22 12:50:00,105.17,105.18,105.12,105.14,700.0,96.4721,96.4813,96.4263,96.4446,700.0
2016-11-22 12:55:00,105.21,105.3,105.19,105.29,2249.0,96.5088,96.5914,96.4905,96.5822,2249.0
2016-11-22 13:00:00,105.29,105.36,105.27,105.36,1900.0,96.5822,96.6464,96.5639,96.6464,1900.0
2016-11-22 13:05:00,105.37,105.42,105.27,105.31,1200.0,96.6556,96.7014,96.5639,96.6005,1200.0
2016-11-22 13:10:00,105.31,105.35,105.29,105.29,1500.0,96.6005,96.6372,96.5822,96.5822,1500.0
2016-11-22 13:15:00,105.27,105.27,105.22,105.26,1100.0,96.5639,96.5639,96.518,96.5547,1100.0
2016-11-22 13:20:00,105.23,105.26,105.2,105.22,900.0,96.5272,96.5547,96.4996,96.518,900.0
2016-11-22 13:25:00,105.23,105.27,105.19,105.2,2250.0,96.5272,96.5639,96.4905,96.4996,2250.0
2016-11-22 13:30:00,105.2,105.21,105.2,105.2,100.0,96.4996,96.5088,96.4996,96.4996,100.0
2016-11-22 13:35:00,105.2,105.24,105.12,105.24,1400.0,96.4996,96.5363,96.4263,96.5363,1400.0
2016-11-22 13:40:00,105.22,105.24,105.22,105.23,400.0,96.518,96.5363,96.518,96.5272,400.0
2016-11-22 13:45:00,105.24,105.44,105.24,105.32,2100.0,96.5363,96.7198,96.5363,96.6097,2100.0
2016-11-22 13:50:00,105.35,105.52,105.35,105.41,3100.0,96.6372,96.7932,96.6372,96.6923,3100.0
2016-11-22 13:55:00,105.36,105.37,105.31,105.32,1904.0,96.6464,96.6556,96.6005,96.6097,1904.0
2016-11-22 14:00:00,105.35,105.35,105.23,105.23,1433.0,96.6372,96.6372,96.5272,96.5272,1433.0
2016-11-22 14:05:00,105.2,105.29,105.18,105.29,1100.0,96.4996,96.5822,96.4813,96.5822,1100.0
2016-11-22 14:10:00,105.28,105.28,105.21,105.22,1200.0,96.573,96.573,96.5088,96.518,1200.0
2016-11-22 14:15:00,105.24,105.32,105.22,105.32,919.0,96.5363,96.6097,96.518,96.6097,919.0
2016-11-22 14:20:00,105.27,105.29,105.19,105.2,2004.0,96.5639,96.5822,96.4905,96.4996,2004.0
2016-11-22 14:25:00,105.2,105.24,105.17,105.2,2848.0,96.4996,96.5363,96.4721,96.4996,2848.0
2016-11-22 14:30:00,105.17,105.18,105.14,105.14,1361.0,96.4721,96.4813,96.4446,96.4446,1361.0
2016-11-22 14:35:00,105.15,105.25,105.15,105.16,4066.0,96.4538,96.5455,96.4538,96.4629,4066.0
2016-11-22 14:40:00,105.2,105.23,105.17,105.19,2204.0,96.4996,96.5272,96.4721,96.4905,2204.0
2016-11-22 14:45:00,105.18,105.36,105.15,105.29,1400.0,96.4813,96.6464,96.4538,96.5822,1400.0
2016-11-22 14:50:00,105.33,105.35,105.28,105.35,1510.0,96.6189,96.6372,96.573,96.6372,1510.0
2016-11-22 14:55:00,105.3,105.31,105.24,105.24,1100.0,96.5914,96.6005,96.5363,96.5363,1100.0
2016-11-22 15:00:00,105.24,105.28,105.23,105.23,900.0,96.5363,96.573,96.5272,96.5272,900.0
2016-11-22 15:05:00,105.2,105.26,105.17,105.25,1400.0,96.4996,96.5547,96.4721,96.5455,1400.0
2016-11-22 15:10:00,105.27,105.3,105.2,105.26,1300.0,96.5639,96.5914,96.4996,96.5547,1300.0
2016-11-22 15:15:00,105.25,105.33,105.25,105.32,2240.0,96.5455,96.6189,96.5455,96.6097,2240.0
2016-11-22 15:20:00,105.3,105.32,105.28,105.32,1100.0,96.5914,96.6097,96.573,96.6097,1100.0
2016-11-22 15:25:00,105.3,105.3,105.26,105.26,3200.0,96.5914,96.5914,96.5547,96.5547,3200.0
2016-11-22 15:30:00,105.3,105.31,105.26,105.31,2900.0,96.5914,96.6005,96.5547,96.6005,2900.0
2016-11-22 15:35:00,105.31,105.36,105.28,105.35,2114.0,96.6005,96.6464,96.573,96.6372,2114.0
2016-11-22 15:40:00,105.3,105.36,105.26,105.26,2800.0,96.5914,96.6464,96.5547,96.5547,2800.0
2016-11-22 15:45:00,105.27,105.34,105.25,105.33,4170.0,96.5639,96.6281,96.5455,96.6189,4170.0
2016-11-22 15:50:00,105.34,105.4,105.31,105.36,5028.0,96.6281,96.6831,96.6005,96.6464,5028.0
2016-11-22 15:55:00,105.35,105.4,105.28,105.35,8010.0,96.6372,96.6831,96.573,96.6372,8010.0
2016-11-23 09:30:00,104.48,104.5,104.3,104.38,20765.0,95.8392,95.8575,95.6741,95.7475,20765.0
2016-11-23 09:35:00,104.36,104.4,104.27,104.37,5263.0,95.7291,95.7658,95.6466,95.7383,5263.0
2016-11-23 09:40:00,104.37,104.38,104.25,104.29,3100.0,95.7383,95.7475,95.6282,95.6649,3100.0
2016-11-23 09:45:00,104.36,104.4,104.26,104.39,4247.0,95.7291,95.7658,95.6374,95.7566,4247.0
2016-11-23 09:50:00,104.39,104.48,104.38,104.46,4419.0,95.7566,95.8392,95.7475,95.8208,4419.0
2016-11-23 09:55:00,104.48,104.51,104.37,104.4,8815.0,95.8392,95.8667,95.7383,95.7658,8815.0
2016-11-23 10:00:00,104.45,104.52,104.37,104.37,3030.0,95.8117,95.8759,95.7383,95.7383,3030.0
2016-11-23 10:05:00,104.45,104.58,104.42,104.56,1899.0,95.8117,95.9309,95.7841,95.9126,1899.0
2016-11-23 10:10:00,104.54,104.69,104.52,104.56,12885.0,95.8942,96.0318,95.8759,95.9126,12885.0
2016-11-23 10:15:00,104.57,104.77,104.56,104.77,15852.0,95.9217,96.1052,95.9126,96.1052,15852.0
2016-11-23 10:20:00,104.75,104.8,104.74,104.75,7060.0,96.0869,96.1327,96.0777,96.0869,7060.0
2016-11-23 10:25:00,104.74,104.81,104.72,104.75,10765.0,96.0777,96.1419,96.0593,96.0869,10765.0
2016-11-23 10:30:00,104.8,104.83,104.7,104.72,2555.0,96.1327,96.1602,96.041,96.0593,2555.0
2016-11-23 10:35:00,104.74,104.82,104.68,104.79,2206.0,96.0777,96.1511,96.0226,96.1235,2206.0
2016-11-23 10:40:00,104.84,104.85,104.74,104.8,4482.0,96.1694,96.1786,96.0777,96.1327,4482.0
2016-11-23 10:45:00,104.8,104.85,104.71,104.75,2516.0,96.1327,96.1786,96.0502,96.0869,2516.0
2016-11-23 10:50:00,104.83,104.88,104.82,104.85,568.0,96.1602,96.2061,96.1511,96.1786,568.0
2016-11-23 10:55:00,104.86,104.86,104.76,104.82,700.0,96.1878,96.1878,96.096,96.1511,700.0
2016-11-23 11:00:00,104.84,104.93,104.8,104.93,1152.0,96.1694,96.252,96.1327,96.252,1152.0
2016-11-23 11:05:00,104.97,105.2,104.97,105.1,14444.0,96.2887,96.4996,96.2887,96.4079,14444.0
2016-11-23 11:10:00,105.12,105.23,105.11,105.23,3529.0,96.4263,96.5272,96.4171,96.5272,3529.0
2016-11-23 11:15:00,105.2,105.25,105.09,105.2,6127.0,96.4996,96.5455,96.3987,96.4996,6127.0
2016-11-23 11:20:00,105.19,105.2,105.17,105.18,2317.0,96.4905,96.4996,96.4721,96.4813,2317.0
2016-11-23 11:25:00,105.19,105.19,105.1,105.15,1500.0,96.4905,96.4905,96.4079,96.4538,1500.0
2016-11-23 11:30:00,105.13,105.22,105.03,105.03,4000.0,96.4354,96.518,96.3437,96.3437,4000.0
2016-11-23 11:35:00,105.06,105.1,105.04,105.06,2092.0,96.3712,96.4079,96.3529,96.3712,2092.0
2016-11-23 11:40:00,105.14,105.14,105.13,105.14,100.0,96.4446,96.4446,96.4354,96.4446,100.0
2016-11-23 11:45:00,105.06,105.11,105.03,105.03,400.0,96.3712,96.4171,96.3437,96.3437,400.0
2016-11-23 11:50:00,105.04,105.1,104.95,105.03,1093.0,96.3529,96.4079,96.2703,96.3437,1093.0
2016-11-23 11:55:00,104.97,105.01,104.96,104.96,800.0,96.2887,96.3254,96.2795,96.2795,800.0
2016-11-23 12:00:00,105.06,105.06,104.92,104.92,1134.0,96.3712,96.3712,96.2428,96.2428,1134.0
2016-11-23 12:05:00,104.93,105.12,104.93,104.95,7318.0,96.252,96.4263,96.252,96.2703,7318.0
2016-11-23 12:10:00,104.92,104.93,104.81,104.83,1900.0,96.2428,96.252,96.1419,96.1602,1900.0
2016-11-23 12:15:00,104.87,104.9,104.86,104.9,400.0,96.1969,96.2245,96.1878,96.2245,400.0
2016-11-23 12:20:00,104.93,104.93,104.92,104.93,100.0,96.252,96.252,96.2428,96.252,100.0
2016-11-23 12:25:00,104.94,104.95,104.94,104.95,780.0,96.2611,96.2703,96.2611,96.2703,780.0
2016-11-23 12:30:00,104.9,104.93,104.87,104.88,3356.0,96.2245,96.252,96.1969,96.2061,3356.0
2016-11-23 12:35:00,104.89,105.08,104.86,105.0,4200.0,96.2153,96.3896,96.1878,96.3162,4200.0
2016-11-23 12:40:00,104.96,104.99,104.93,104.93,800.0,96.2795,96.307,96.252,96.252,800.0
2016-11-23 12:45:00,104.98,105.07,104.98,105.01,500.0,96.2978,96.3804,96.2978,96.3254,500.0
2016-11-23 12:50:00,105.0,105.11,104.99,105.1,3926.0,96.3162,96.4171,96.307,96.4079,3926.0
2016-11-23 12:55:00,105.1,105.1,105.1,105.1,0.0,96.4079,96.4079,96.4079,96.4079,0.0
2016-11-23 13:00:00,105.0,105.04,104.99,105.01,1000.0,96.3162,96.3529,96.307,96.3254,1000.0
2016-11-23 13:05:00,105.03,105.03,104.97,105.0,1100.0,96.3437,96.3437,96.2887,96.3162,1100.0
2016-11-23 13:10:00,105.01,105.03,105.0,105.03,200.0,96.3254,96.3437,96.3162,96.3437,200.0
2016-11-23 13:15:00,105.02,105.04,104.99,104.99,700.0,96.3345,96.3529,96.307,96.307,700.0
2016-11-23 13:20:00,105.03,105.03,104.99,105.01,1000.0,96.3437,96.3437,96.307,96.3254,1000.0
2016-11-23 13:25:00,104.97,104.97,104.97,104.97,300.0,96.2887,96.2887,96.2887,96.2887,300.0
2016-11-23 13:30:00,104.96,105.09,104.94,105.04,4550.0,96.2795,96.3987,96.2611,96.3529,4550.0
2016-11-23 13:35:00,105.1,105.17,105.05,105.17,2200.0,96.4079,96.4721,96.362,96.4721,2200.0
2016-11-23 13:40:00,105.18,105.35,105.18,105.29,4234.0,96.4813,96.6372,96.4813,96.5822,4234.0
2016-11-23 13:45:00,105.18,105.18,105.1,105.13,1000.0,96.4813,96.4813,96.4079,96.4354,1000.0
2016-11-23 13:50:00,105.16,105.16,105.06,105.06,1898.0,96.4629,96.4629,96.3712,96.3712,1898.0
2016-11-23 13:55:00,105.07,105.1,105.02,105.03,4900.0,96.3804,96.4079,96.3345,96.3437,4900.0
2016-11-23 14:00:00,105.12,105.26,105.12,105.21,3035.0,96.4263,96.5547,96.4263,96.5088,3035.0
2016-11-23 14:05:00,105.19,105.2,105.14,105.2,3626.0,96.4905,96.4996,96.4446,96.4996,3626.0
2016-11-23 14:10:00,105.15,105.24,105.14,105.14,4196.0,96.4538,96.5363,96.4446,96.4446,4196.0
2016-11-23 14:15:00,105.17,105.2,105.14,105.2,900.0,96.4721,96.4996,96.4446,96.4996,900.0
2016-11-23 14:20:00,105.15,105.15,105.07,105.08,500.0,96.4538,96.4538,96.3804,96.3896,500.0
2016-11-23 14:25:00,105.05,105.13,105.05,105.11,1200.0,96.362,96.4354,96.362,96.4171,1200.0
2016-11-23 14:30:00,105.12,105.17,105.11,105.16,500.0,96.4263,96.4721,96.4171,96.4629,500.0
2016-11-23 14:35:00,105.11,105.12,105.03,105.04,3200.0,96.4171,96.4263,96.3437,96.3529,3200.0
2016-11-23 14:40:00,105.02,105.02,104.97,105.0,402.0,96.3345,96.3345,96.2887,96.3162,402.0
2016-11-23 14:45:00,105.0,105.09,105.0,105.05,800.0,96.3162,96.3987,96.3162,96.362,800.0
2016-11-23 14:50:00,105.03,105.03,105.0,105.03,300.0,96.3437,96.3437,96.3162,96.3437,300.0
2016-11-23 14:55:00,104.99,105.0,104.92,104.92,2073.0,96.307,96.3162,96.2428,96.2428,2073.0
2016-11-23 15:00:00,104.94,104.95,104.88,104.93,1300.0,96.2611,96.2703,96.2061,96.252,1300.0
2016-11-23 15:05:00,104.96,104.98,104.92,104.98,1402.0,96.2795,96.2978,96.2428,96.2978,1402.0
2016-11-23 15:10:00,104.99,104.99,104.92,104.92,2102.0,96.307,96.307,96.2428,96.2428,2102.0
2016-11-23 15:15:00,104.91,105.0,104.91,104.99,1064.0,96.2336,96.3162,96.2336,96.307,1064.0
2016-11-23 15:20:00,105.0,105.03,104.99,105.01,800.0,96.3162,96.3437,96.307,96.3254,800.0
2016-11-23 15:25:00,105.04,105.06,104.98,104.99,1547.0,96.3529,96.3712,96.2978,96.307,1547.0
2016-11-23 15:30:00,104.97,105.02,104.97,105.02,1000.0,96.2887,96.3345,96.2887,96.3345,1000.0
2016-11-23 15:35:00,105.06,105.12,105.06,105.09,1202.0,96.3712,96.4263,96.3712,96.3987,1202.0
2016-11-23 15:40:00,105.07,105.1,105.06,105.08,2430.0,96.3804,96.4079,96.3712,96.3896,2430.0
2016-11-23 15:45:00,105.06,105.1,105.06,105.09,2004.0,96.3712,96.4079,96.3712,96.3987,2004.0
2016-11-23 15:50:00,105.05,105.13,105.04,105.07,8008.0,96.362,96.4354,96.3529,96.3804,8008.0
2016-11-23 15:55:00,105.11,105.15,105.07,105.11,8047.0,96.4171,96.4538,96.3804,96.4171,8047.0
2016-11-25 09:30:00,103.99,104.09,103.91,103.94,34434.0,95.3897,95.4814,95.3163,95.3438,34434.0
2016-11-25 09:35:00,103.98,104.1,103.89,104.04,10570.0,95.3805,95.4906,95.298,95.4356,10570.0
2016-11-25 09:40:00,104.06,104.14,104.06,104.08,2605.0,95.4539,95.5273,95.4539,95.4723,2605.0
2016-11-25 09:45:00,104.14,104.14,103.96,104.09,5142.0,95.5273,95.5273,95.3622,95.4814,5142.0
2016-11-25 09:50:00,104.04,104.11,103.9,104.04,20264.0,95.4356,95.4998,95.3072,95.4356,20264.0
2016-11-25 09:55:00,103.99,104.03,103.99,104.0,3200.0,95.3897,95.4264,95.3897,95.3989,3200.0
2016-11-25 10:00:00,103.98,104.0,103.94,103.97,6562.0,95.3805,95.3989,95.3438,95.3714,6562.0
2016-11-25 10:05:00,103.96,104.01,103.94,103.95,2300.0,95.3622,95.4081,95.3438,95.353,2300.0
2016-11-25 10:10:00,103.9,103.91,103.9,103.91,400.0,95.3072,95.3163,95.3072,95.3163,400.0
2016-11-25 10:15:00,103.94,103.94,103.83,103.84,3616.0,95.3438,95.3438,95.2429,95.2521,3616.0
2016-11-25 10:20:00,103.83,103.85,103.76,103.8,2157.0,95.2429,95.2613,95.1787,95.2154,2157.0
2016-11-25 10:25:00,103.8,103.81,103.8,103.81,1249.0,95.2154,95.2246,95.2154,95.2246,1249.0
2016-11-25 10:30:00,103.78,103.92,103.78,103.83,1400.0,95.1971,95.3255,95.1971,95.2429,1400.0
2016-11-25 10:35:00,103.84,103.91,103.84,103.9,2753.0,95.2521,95.3163,95.2521,95.3072,2753.0
2016-11-25 10:40:00,103.88,103.92,103.88,103.92,1147.0,95.2888,95.3255,95.2888,95.3255,1147.0
2016-11-25 10:45:00,103.9,103.94,103.9,103.92,1500.0,95.3072,95.3438,95.3072,95.3255,1500.0
2016-11-25 10:50:00,103.96,104.02,103.96,104.02,642.0,95.3622,95.4172,95.3622,95.4172,642.0
2016-11-25 10:55:00,104.06,104.1,104.06,104.1,1898.0,95.4539,95.4906,95.4539,95.4906,1898.0
2016-11-25 11:00:00,104.12,104.26,104.11,104.26,9164.0,95.509,95.6374,95.4998,95.6374,9164.0
2016-11-25 11:05:00,104.25,104.32,104.25,104.28,4500.0,95.6282,95.6924,95.6282,95.6557,4500.0
2016-11-25 11:10:00,104.27,104.31,104.27,104.27,400.0,95.6466,95.6832,95.6466,95.6466,400.0
2016-11-25 11:15:00,104.24,104.29,104.21,104.22,2800.0,95.619,95.6649,95.5915,95.6007,2800.0
2016-11-25 11:20:00,104.23,104.23,104.07,104.09,11318.0,95.6099,95.6099,95.4631,95.4814,11318.0
2016-11-25 11:25:00,104.1,104.23,104.07,104.23,1766.0,95.4906,95.6099,95.4631,95.6099,1766.0
2016-11-25 11:30:00,104.23,104.23,104.22,104.22,300.0,95.6099,95.6099,95.6007,95.6007,300.0
2016-11-25 11:35:00,104.18,104.19,104.15,104.17,900.0,95.564,95.5732,95.5365,95.5548,900.0
2016-11-25 11:40:00,104.39,104.39,104.36,104.36,209.0,95.7566,95.7566,95.7291,95.7291,209.0
2016-11-25 11:45:00,104.35,104.38,104.24,104.36,4500.0,95.7199,95.7475,95.619,95.7291,4500.0
2016-11-25 11:50:00,104.36,104.43,104.36,104.4,2200.0,95.7291,95.7933,95.7291,95.7658,2200.0
2016-11-25 11:55:00,104.4,104.46,104.32,104.4,2700.0,95.7658,95.8208,95.6924,95.7658,2700.0
2016-11-25 12:00:00,104.34,104.38,104.32,104.32,1200.0,95.7108,95.7475,95.6924,95.6924,1200.0
2016-11-25 12:05:00,104.31,104.35,104.26,104.3,3400.0,95.6832,95.7199,95.6374,95.6741,3400.0
2016-11-25 12:10:00,104.33,104.33,104.27,104.27,410.0,95.7016,95.7016,95.6466,95.6466,410.0
2016-11-25 12:15:00,104.26,104.34,104.21,104.21,2100.0,95.6374,95.7108,95.5915,95.5915,2100.0
2016-11-25 12:20:00,104.18,104.26,104.17,104.26,1400.0,95.564,95.6374,95.5548,95.6374,1400.0
2016-11-25 12:25:00,104.27,104.27,104.22,104.27,600.0,95.6466,95.6466,95.6007,95.6466,600.0
2016-11-25 12:30:00,104.25,104.25,104.15,104.18,800.0,95.6282,95.6282,95.5365,95.564,800.0
2016-11-25 12:35:00,104.22,104.22,104.14,104.2,2100.0,95.6007,95.6007,95.5273,95.5823,2100.0
2016-11-25 12:40:00,104.19,104.27,104.16,104.26,1800.0,95.5732,95.6466,95.5457,95.6374,1800.0
2016-11-25 12:45:00,104.22,104.24,104.11,104.18,4090.0,95.6007,95.619,95.4998,95.564,4090.0
2016-11-25 12:50:00,104.17,104.44,104.06,104.39,16003.0,95.5548,95.8025,95.4539,95.7566,16003.0
2016-11-25 12:55:00,104.35,104.46,104.11,104.14,33080.0,95.7199,95.8208,95.4998,95.5273,33080.0
2016-11-28 09:30:00,103.3,103.48,103.22,103.47,10448.0,94.7568,94.9219,94.6834,94.9127,10448.0
2016-11-28 09:35:00,103.39,103.56,103.39,103.56,14603.0,94.8393,94.9953,94.8393,94.9953,14603.0
2016-11-28 09:40:00,103.64,103.64,103.39,103.48,15654.0,95.0687,95.0687,94.8393,94.9219,15654.0
2016-11-28 09:45:00,103.41,103.49,103.36,103.39,9366.0,94.8577,94.9311,94.8118,94.8393,9366.0
2016-11-28 09:50:00,103.43,103.54,103.41,103.51,18248.0,94.876,94.9769,94.8577,94.9494,18248.0
2016-11-28 09:55:00,103.48,103.52,103.36,103.42,7759.0,94.9219,94.9586,94.8118,94.8669,7759.0
2016-11-28 10:00:00,103.39,103.46,103.34,103.45,7663.0,94.8393,94.9035,94.7935,94.8944,7663.0
2016-11-28 10:05:00,103.46,103.64,103.42,103.64,9684.0,94.9035,95.0687,94.8669,95.0687,9684.0
2016-11-28 10:10:00,103.65,103.72,103.65,103.67,3299.0,95.0778,95.142,95.0778,95.0962,3299.0
2016-11-28 10:15:00,103.69,103.69,103.51,103.55,1700.0,95.1145,95.1145,94.9494,94.9861,1700.0
2016-11-28 10:20:00,103.55,103.57,103.52,103.57,1400.0,94.9861,95.0044,94.9586,95.0044,1400.0
2016-11-28 10:25:00,103.58,103.59,103.55,103.57,4167.0,95.0136,95.0228,94.9861,95.0044,4167.0
2016-11-28 10:30:00,103.64,103.67,103.55,103.57,5113.0,95.0687,95.0962,94.9861,95.0044,5113.0
2016-11-28 10:35:00,103.55,103.56,103.5,103.51,3770.0,94.9861,94.9953,94.9402,94.9494,3770.0
2016-11-28 10:40:00,103.53,103.54,103.46,103.53,7259.0,94.9678,94.9769,94.9035,94.9678,7259.0
2016-11-28 10:45:00,103.56,103.62,103.56,103.62,990.0,94.9953,95.0503,94.9953,95.0503,990.0
2016-11-28 10:50:00,103.62,103.63,103.58,103.58,1700.0,95.0503,95.0595,95.0136,95.0136,1700.0
2016-11-28 10:55:00,103.53,103.56,103.49,103.49,1200.0,94.9678,94.9953,94.9311,94.9311,1200.0
2016-11-28 11:00:00,103.58,103.67,103.56,103.66,1100.0,95.0136,95.0962,94.9953,95.087,1100.0
2016-11-28 11:05:00,103.65,103.66,103.48,103.48,1349.0,95.0778,95.087,94.9219,94.9219,1349.0
2016-11-28 11:10:00,103.48,103.49,103.46,103.49,1100.0,94.9219,94.9311,94.9035,94.9311,1100.0
2016-11-28 11:15:00,103.54,103.59,103.5,103.55,2392.0,94.9769,95.0228,94.9402,94.9861,2392.0
2016-11-28 11:20:00,103.53,103.64,103.5,103.64,700.0,94.9678,95.0687,94.9402,95.0687,700.0
2016-11-28 11:25:00,103.69,103.72,103.64,103.66,2250.0,95.1145,95.142,95.0687,95.087,2250.0
2016-11-28 11:30:00,103.61,103.77,103.61,103.7,4800.0,95.0411,95.1879,95.0411,95.1237,4800.0
2016-11-28 11:35:00,103.69,103.76,103.65,103.65,4700.0,95.1145,95.1787,95.0778,95.0778,4700.0
2016-11-28 11:40:00,103.72,103.72,103.63,103.63,933.0,95.142,95.142,95.0595,95.0595,933.0
2016-11-28 11:45:00,103.63,103.64,103.56,103.56,1400.0,95.0595,95.0687,94.9953,94.9953,1400.0
2016-11-28 11:50:00,103.57,103.59,103.57,103.58,600.0,95.0044,95.0228,95.0044,95.0136,600.0
2016-11-28 11:55:00,103.58,103.78,103.58,103.77,3000.0,95.0136,95.1971,95.0136,95.1879,3000.0
2016-11-28 12:00:00,103.78,103.84,103.78,103.78,1300.0,95.1971,95.2521,95.1971,95.1971,1300.0
2016-11-28 12:05:00,103.83,103.84,103.8,103.81,1400.0,95.2429,95.2521,95.2154,95.2246,1400.0
2016-11-28 12:10:00,103.79,103.79,103.73,103.75,875.0,95.2063,95.2063,95.1512,95.1696,875.0
2016-11-28 12:15:00,103.73,103.85,103.69,103.85,2100.0,95.1512,95.2613,95.1145,95.2613,2100.0
2016-11-28 12:20:00,103.82,103.82,103.77,103.8,1200.0,95.2338,95.2338,95.1879,95.2154,1200.0
2016-11-28 12:25:00,103.86,103.86,103.79,103.8,1200.0,95.2705,95.2705,95.2063,95.2154,1200.0
2016-11-28 12:30:00,103.81,103.9,103.79,103.9,800.0,95.2246,95.3072,95.2063,95.3072,800.0
2016-11-28 12:35:00,103.9,103.9,103.87,103.87,2200.0,95.3072,95.3072,95.2796,95.2796,2200.0
2016-11-28 12:40:00,103.91,103.91,103.85,103.85,800.0,95.3163,95.3163,95.2613,95.2613,800.0
2016-11-28 12:45:00,103.82,103.9,103.82,103.84,600.0,95.2338,95.3072,95.2338,95.2521,600.0
2016-11-28 12:50:00,103.84,103.84,103.8,103.8,1400.0,95.2521,95.2521,95.2154,95.2154,1400.0
2016-11-28 12:55:00,103.8,103.85,103.77,103.85,1900.0,95.2154,95.2613,95.1879,95.2613,1900.0
2016-11-28 13:00:00,103.84,103.85,103.78,103.8,2300.0,95.2521,95.2613,95.1971,95.2154,2300.0
2016-11-28 13:05:00,103.76,103.81,103.75,103.81,970.0,95.1787,95.2246,95.1696,95.2246,970.0
2016-11-28 13:10:00,103.76,103.82,103.76,103.82,800.0,95.1787,95.2338,95.1787,95.2338,800.0
2016-11-28 13:15:00,103.79,103.82,103.76,103.76,1000.0,95.2063,95.2338,95.1787,95.1787,1000.0
2016-11-28 13:20:00,103.79,103.85,103.76,103.83,8922.0,95.2063,95.2613,95.1787,95.2429,8922.0
2016-11-28 13:25:00,103.82,103.84,103.72,103.72,1422.0,95.2338,95.2521,95.142,95.142,1422.0
2016-11-28 13:30:00,103.72,103.78,103.72,103.76,1100.0,95.142,95.1971,95.142,95.1787,1100.0
2016-11-28 13:35:00,103.8,103.85,103.75,103.85,1200.0,95.2154,95.2613,95.1696,95.2613,1200.0
2016-11-28 13:40:00,103.82,103.83,103.8,103.83,1700.0,95.2338,95.2429,95.2154,95.2429,1700.0
2016-11-28 13:45:00,103.83,103.84,103.8,103.81,1100.0,95.2429,95.2521,95.2154,95.2246,1100.0
2016-11-28 13:50:00,103.78,103.84,103.78,103.78,1300.0,95.1971,95.2521,95.1971,95.1971,1300.0
2016-11-28 13:55:00,103.82,103.86,103.8,103.8,1980.0,95.2338,95.2705,95.2154,95.2154,1980.0
2016-11-28 14:00:00,103.8,103.81,103.68,103.68,1697.0,95.2154,95.2246,95.1053,95.1053,1697.0
2016-11-28 14:05:00,103.76,103.8,103.73,103.78,1245.0,95.1787,95.2154,95.1512,95.1971,1245.0
2016-11-28 14:10:00,103.79,103.79,103.69,103.76,1718.0,95.2063,95.2063,95.1145,95.1787,1718.0
2016-11-28 14:15:00,103.79,103.83,103.79,103.83,200.0,95.2063,95.2429,95.2063,95.2429,200.0
2016-11-28 14:20:00,103.8,103.8,103.68,103.68,1100.0,95.2154,95.2154,95.1053,95.1053,1100.0
2016-11-28 14:25:00,103.69,103.7,103.64,103.66,1300.0,95.1145,95.1237,95.0687,95.087,1300.0
2016-11-28 14:30:00,103.62,103.66,103.61,103.64,600.0,95.0503,95.087,95.0411,95.0687,600.0
2016-11-28 14:35:00,103.6,103.65,103.59,103.61,1500.0,95.032,95.0778,95.0228,95.0411,1500.0
2016-11-28 14:40:00,103.6,103.61,103.6,103.6,300.0,95.032,95.0411,95.032,95.032,300.0
2016-11-28 14:45:00,103.61,103.61,103.56,103.61,500.0,95.0411,95.0411,94.9953,95.0411,500.0
2016-11-28 14:50:00,103.58,103.6,103.5,103.59,2400.0,95.0136,95.032,94.9402,95.0228,2400.0
2016-11-28 14:55:00,103.57,103.66,103.56,103.62,2252.0,95.0044,95.087,94.9953,95.0503,2252.0
2016-11-28 15:00:00,103.61,103.63,103.58,103.62,2200.0,95.0411,95.0595,95.0136,95.0503,2200.0
2016-11-28 15:05:00,103.61,103.63,103.6,103.6,1564.0,95.0411,95.0595,95.032,95.032,1564.0
2016-11-28 15:10:00,103.6,103.83,103.6,103.81,7792.0,95.032,95.2429,95.032,95.2246,7792.0
2016-11-28 15:15:00,103.79,103.81,103.77,103.81,2332.0,95.2063,95.2246,95.1879,95.2246,2332.0
2016-11-28 15:20:00,103.83,103.83,103.76,103.78,2400.0,95.2429,95.2429,95.1787,95.1971,2400.0
2016-11-28 15:25:00,103.79,103.8,103.76,103.77,4565.0,95.2063,95.2154,95.1787,95.1879,4565.0
2016-11-28 15:30:00,103.77,103.78,103.67,103.72,7383.0,95.1879,95.1971,95.0962,95.142,7383.0
2016-11-28 15:35:00,103.71,103.77,103.69,103.69,3400.0,95.1329,95.1879,95.1145,95.1145,3400.0
2016-11-28 15:40:00,103.68,103.7,103.66,103.7,4007.0,95.1053,95.1237,95.087,95.1237,4007.0
2016-11-28 15:45:00,103.67,103.69,103.63,103.64,2943.0,95.0962,95.1145,95.0595,95.0687,2943.0
2016-11-28 15:50:00,103.66,103.71,103.59,103.71,3579.0,95.087,95.1329,95.0228,95.1329,3579.0
2016-11-28 15:55:00,103.72,103.72,103.59,103.69,8361.0,95.142,95.142,95.0228,95.1145,8361.0
2016-11-29 09:30:00,102.88,103.16,102.82,103.16,13436.0,94.3715,94.6284,94.3165,94.6284,13436.0
2016-11-29 09:35:00,103.13,103.25,103.1,103.2,7140.0,94.6008,94.7109,94.5733,94.665,7140.0
2016-11-29 09:40:00,103.22,103.28,103.19,103.2,18397.0,94.6834,94.7384,94.6559,94.665,18397.0
2016-11-29 09:45:00,103.16,103.19,102.81,102.81,14303.0,94.6284,94.6559,94.3073,94.3073,14303.0
2016-11-29 09:50:00,102.82,102.83,102.75,102.75,5003.0,94.3165,94.3256,94.2523,94.2523,5003.0
2016-11-29 09:55:00,102.73,103.03,102.71,103.03,3250.0,94.2339,94.5091,94.2156,94.5091,3250.0
2016-11-29 10:00:00,102.94,103.0,102.94,102.94,1400.0,94.4265,94.4816,94.4265,94.4265,1400.0
2016-11-29 10:05:00,103.04,103.2,103.04,103.17,3750.0,94.5183,94.665,94.5183,94.6375,3750.0
2016-11-29 10:10:00,103.15,103.23,103.15,103.22,4884.0,94.6192,94.6926,94.6192,94.6834,4884.0
2016-11-29 10:15:00,103.24,103.29,103.2,103.22,900.0,94.7017,94.7476,94.665,94.6834,900.0
2016-11-29 10:20:00,103.4,103.48,103.37,103.37,5300.0,94.8485,94.9219,94.821,94.821,5300.0
2016-11-29 10:25:00,103.48,103.51,103.47,103.48,2627.0,94.9219,94.9494,94.9127,94.9219,2627.0
2016-11-29 10:30:00,103.5,103.59,103.44,103.44,3058.0,94.9402,95.0228,94.8852,94.8852,3058.0
2016-11-29 10:35:00,103.44,103.45,103.4,103.4,3688.0,94.8852,94.8944,94.8485,94.8485,3688.0
2016-11-29 10:40:00,103.37,103.5,103.36,103.5,2801.0,94.821,94.9402,94.8118,94.9402,2801.0
2016-11-29 10:45:00,103.55,103.6,103.52,103.6,1500.0,94.9861,95.032,94.9586,95.032,1500.0
2016-11-29 10:50:00,103.59,103.66,103.57,103.62,1300.0,95.0228,95.087,95.0044,95.0503,1300.0
2016-11-29 10:55:00,103.64,103.64,103.53,103.53,2249.0,95.0687,95.0687,94.9678,94.9678,2249.0
2016-11-29 11:00:00,103.51,103.55,103.49,103.49,679.0,94.9494,94.9861,94.9311,94.9311,679.0
2016-11-29 11:05:00,103.51,103.52,103.48,103.49,3525.0,94.9494,94.9586,94.9219,94.9311,3525.0
2016-11-29 11:10:00,103.45,103.45,103.41,103.44,1000.0,94.8944,94.8944,94.8577,94.8852,1000.0
2016-11-29 11:15:00,103.51,103.54,103.34,103.35,1501.0,94.9494,94.9769,94.7935,94.8026,1501.0
2016-11-29 11:20:00,103.35,103.4,103.35,103.35,800.0,94.8026,94.8485,94.8026,94.8026,800.0
2016-11-29 11:25:00,103.38,103.42,103.38,103.42,600.0,94.8302,94.8669,94.8302,94.8669,600.0
2016-11-29 11:30:00,103.42,103.54,103.37,103.54,2555.0,94.8669,94.9769,94.821,94.9769,2555.0
2016-11-29 11:35:00,103.52,103.54,103.45,103.48,2171.0,94.9586,94.9769,94.8944,94.9219,2171.0
2016-11-29 11:40:00,103.44,103.64,103.4,103.55,1650.0,94.8852,95.0687,94.8485,94.9861,1650.0
2016-11-29 11:45:00,103.58,103.62,103.56,103.56,1000.0,95.0136,95.0503,94.9953,94.9953,1000.0
2016-11-29 11:50:00,103.57,103.62,103.53,103.58,12587.0,95.0044,95.0503,94.9678,95.0136,12587.0
2016-11-29 11:55:00,103.57,103.62,103.53,103.57,1333.0,95.0044,95.0503,94.9678,95.0044,1333.0
2016-11-29 12:00:00,103.55,103.57,103.5,103.52,1400.0,94.9861,95.0044,94.9402,94.9586,1400.0
2016-11-29 12:05:00,103.52,103.52,103.49,103.49,900.0,94.9586,94.9586,94.9311,94.9311,900.0
2016-11-29 12:10:00,103.47,103.5,103.43,103.5,600.0,94.9127,94.9402,94.876,94.9402,600.0
2016-11-29 12:15:00,103.41,103.51,103.41,103.5,700.0,94.8577,94.9494,94.8577,94.9402,700.0
2016-11-29 12:20:00,103.47,103.47,103.38,103.38,1315.0,94.9127,94.9127,94.8302,94.8302,1315.0
2016-11-29 12:25:00,103.39,103.43,103.37,103.43,1100.0,94.8393,94.876,94.821,94.876,1100.0
2016-11-29 12:30:00,103.41,103.41,103.34,103.34,500.0,94.8577,94.8577,94.7935,94.7935,500.0
2016-11-29 12:35:00,103.41,103.41,103.34,103.4,1100.0,94.8577,94.8577,94.7935,94.8485,1100.0
2016-11-29 12:40:00,103.4,103.47,103.4,103.47,1066.0,94.8485,94.9127,94.8485,94.9127,1066.0
2016-11-29 12:45:00,103.44,103.53,103.44,103.52,500.0,94.8852,94.9678,94.8852,94.9586,500.0
2016-11-29 12:50:00,103.54,103.54,103.51,103.51,577.0,94.9769,94.9769,94.9494,94.9494,577.0
2016-11-29 12:55:00,103.47,103.51,103.47,103.5,1539.0,94.9127,94.9494,94.9127,94.9402,1539.0
2016-11-29 13:00:00,103.47,103.57,103.47,103.52,3021.0,94.9127,95.0044,94.9127,94.9586,3021.0
2016-11-29 13:05:00,103.54,103.56,103.47,103.56,3250.0,94.9769,94.9953,94.9127,94.9953,3250.0
2016-11-29 13:10:00,103.54,103.57,103.5,103.52,8427.0,94.9769,95.0044,94.9402,94.9586,8427.0
2016-11-29 13:15:00,103.51,103.57,103.5,103.51,3021.0,94.9494,95.0044,94.9402,94.9494,3021.0
2016-11-29 13:20:00,103.53,103.54,103.42,103.43,1900.0,94.9678,94.9769,94.8669,94.876,1900.0
2016-11-29 13:25:00,103.43,103.47,103.39,103.41,2502.0,94.876,94.9127,94.8393,94.8577,2502.0
2016-11-29 13:30:00,103.45,103.51,103.44,103.44,2022.0,94.8944,94.9494,94.8852,94.8852,2022.0
2016-11-29 13:35:00,103.47,103.57,103.43,103.56,29740.0,94.9127,95.0044,94.876,94.9953,29740.0
2016-11-29 13:40:00,103.56,103.62,103.55,103.55,8847.0,94.9953,95.0503,94.9861,94.9861,8847.0
2016-11-29 13:45:00,103.57,103.65,103.56,103.63,4038.0,95.0044,95.0778,94.9953,95.0595,4038.0
2016-11-29 13:50:00,103.62,103.67,103.58,103.58,2000.0,95.0503,95.0962,95.0136,95.0136,2000.0
2016-11-29 13:55:00,103.58,103.7,103.58,103.68,8094.0,95.0136,95.1237,95.0136,95.1053,8094.0
2016-11-29 14:00:00,103.69,103.72,103.67,103.67,2730.0,95.1145,95.142,95.0962,95.0962,2730.0
2016-11-29 14:05:00,103.7,103.74,103.67,103.7,2600.0,95.1237,95.1604,95.0962,95.1237,2600.0
2016-11-29 14:10:00,103.66,103.78,103.66,103.78,1030.0,95.087,95.1971,95.087,95.1971,1030.0
2016-11-29 14:15:00,103.82,103.82,103.73,103.81,400.0,95.2338,95.2338,95.1512,95.2246,400.0
2016-11-29 14:20:00,103.79,103.83,103.74,103.74,5600.0,95.2063,95.2429,95.1604,95.1604,5600.0
2016-11-29 14:25:00,103.74,103.81,103.73,103.8,2531.0,95.1604,95.2246,95.1512,95.2154,2531.0
2016-11-29 14:30:00,103.8,103.82,103.72,103.78,2975.0,95.2154,95.2338,95.142,95.1971,2975.0
2016-11-29 14:35:00,103.76,103.81,103.76,103.8,3797.0,95.1787,95.2246,95.1787,95.2154,3797.0
2016-11-29 14:40:00,103.83,103.83,103.78,103.82,2874.0,95.2429,95.2429,95.1971,95.2338,2874.0
2016-11-29 14:45:00,103.82,103.91,103.81,103.91,13700.0,95.2338,95.3163,95.2246,95.3163,13700.0
2016-11-29 14:50:00,103.91,104.01,103.91,104.01,2465.0,95.3163,95.4081,95.3163,95.4081,2465.0
2016-11-29 14:55:00,103.97,103.97,103.9,103.91,2585.0,95.3714,95.3714,95.3072,95.3163,2585.0
2016-11-29 15:00:00,103.89,103.89,103.82,103.83,1735.0,95.298,95.298,95.2338,95.2429,1735.0
2016-11-29 15:05:00,103.84,103.98,103.84,103.92,2532.0,95.2521,95.3805,95.2521,95.3255,2532.0
2016-11-29 15:10:00,103.89,103.91,103.86,103.86,3690.0,95.298,95.3163,95.2705,95.2705,3690.0
2016-11-29 15:15:00,103.87,103.91,103.8,103.8,2392.0,95.2796,95.3163,95.2154,95.2154,2392.0
2016-11-29 15:20:00,103.79,103.86,103.78,103.8,7608.0,95.2063,95.2705,95.1971,95.2154,7608.0
2016-11-29 15:25:00,103.8,103.87,103.79,103.84,1700.0,95.2154,95.2796,95.2063,95.2521,1700.0
2016-11-29 15:30:00,103.82,103.82,103.75,103.79,1700.0,95.2338,95.2338,95.1696,95.2063,1700.0
2016-11-29 15:35:00,103.8,103.82,103.78,103.78,3394.0,95.2154,95.2338,95.1971,95.1971,3394.0
2016-11-29 15:40:00,103.78,103.84,103.76,103.77,3800.0,95.1971,95.2521,95.1787,95.1879,3800.0
2016-11-29 15:45:00,103.75,103.78,103.7,103.78,4557.0,95.1696,95.1971,95.1237,95.1971,4557.0
2016-11-29 15:50:00,103.72,103.88,103.7,103.88,4400.0,95.142,95.2888,95.1237,95.2888,4400.0
2016-11-29 15:55:00,103.88,103.9,103.8,103.84,15541.0,95.2888,95.3072,95.2154,95.2521,15541.0
2016-11-30 09:30:00,103.77,103.8,103.61,103.71,23246.0,95.1879,95.2154,95.0411,95.1329,23246.0
2016-11-30 09:35:00,103.7,103.78,103.68,103.7,16450.0,95.1237,95.1971,95.1053,95.1237,16450.0
2016-11-30 09:40:00,103.71,103.81,103.57,103.62,6796.0,95.1329,95.2246,95.0044,95.0503,6796.0
2016-11-30 09:45:00,103.63,103.82,103.59,103.64,9889.0,95.0595,95.2338,95.0228,95.0687,9889.0
2016-11-30 09:50:00,103.57,103.67,103.55,103.65,5124.0,95.0044,95.0962,94.9861,95.0778,5124.0
2016-11-30 09:55:00,103.7,103.73,103.61,103.61,2748.0,95.1237,95.1512,95.0411,95.0411,2748.0
2016-11-30 10:00:00,103.61,103.66,103.56,103.62,4194.0,95.0411,95.087,94.9953,95.0503,4194.0
2016-11-30 10:05:00,103.61,103.71,103.5,103.64,12224.0,95.0411,95.1329,94.9402,95.0687,12224.0
2016-11-30 10:10:00,103.62,103.67,103.48,103.53,3799.0,95.0503,95.0962,94.9219,94.9678,3799.0
2016-11-30 10:15:00,103.46,103.5,103.34,103.37,4657.0,94.9035,94.9402,94.7935,94.821,4657.0
2016-11-30 10:20:00,103.37,103.38,103.24,103.32,5964.0,94.821,94.8302,94.7017,94.7751,5964.0
2016-11-30 10:25:00,103.32,103.46,103.3,103.43,1800.0,94.7751,94.9035,94.7568,94.876,1800.0
2016-11-30 10:30:00,103.45,103.51,103.45,103.49,3551.0,94.8944,94.9494,94.8944,94.9311,3551.0
2016-11-30 10:35:00,103.51,103.65,103.51,103.65,4016.0,94.9494,95.0778,94.9494,95.0778,4016.0
2016-11-30 10:40:00,103.61,103.72,103.61,103.71,3369.0,95.0411,95.142,95.0411,95.1329,3369.0
2016-11-30 10:45:00,103.66,103.66,103.53,103.53,3026.0,95.087,95.087,94.9678,94.9678,3026.0
2016-11-30 10:50:00,103.51,103.53,103.42,103.5,1500.0,94.9494,94.9678,94.8669,94.9402,1500.0
2016-11-30 10:55:00,103.59,103.64,103.59,103.64,1850.0,95.0228,95.0687,95.0228,95.0687,1850.0
2016-11-30 11:00:00,103.56,103.59,103.38,103.43,6962.0,94.9953,95.0228,94.8302,94.876,6962.0
2016-11-30 11:05:00,103.48,103.7,103.46,103.65,6686.0,94.9219,95.1237,94.9035,95.0778,6686.0
2016-11-30 11:10:00,103.72,103.74,103.58,103.6,10443.0,95.142,95.1604,95.0136,95.032,10443.0
2016-11-30 11:15:00,103.6,103.6,103.35,103.37,17759.0,95.032,95.032,94.8026,94.821,17759.0
2016-11-30 11:20:00,103.36,103.48,103.36,103.43,7217.0,94.8118,94.9219,94.8118,94.876,7217.0
2016-11-30 11:25:00,103.4,103.45,103.24,103.24,4300.0,94.8485,94.8944,94.7017,94.7017,4300.0
2016-11-30 11:30:00,103.32,103.41,103.02,103.14,35304.0,94.7751,94.8577,94.4999,94.61,35304.0
2016-11-30 11:35:00,103.22,103.29,103.12,103.22,6495.0,94.6834,94.7476,94.5917,94.6834,6495.0
2016-11-30 11:40:00,103.13,103.17,103.13,103.16,200.0,94.6008,94.6375,94.6008,94.6284,200.0
2016-11-30 11:45:00,103.16,103.17,103.13,103.17,1021.0,94.6284,94.6375,94.6008,94.6375,1021.0
2016-11-30 11:50:00,103.12,103.17,103.07,103.17,1746.0,94.5917,94.6375,94.5458,94.6375,1746.0
2016-11-30 11:55:00,103.14,103.27,103.14,103.25,600.0,94.61,94.7293,94.61,94.7109,600.0
2016-11-30 12:00:00,103.28,103.28,103.25,103.26,400.0,94.7384,94.7384,94.7109,94.7201,400.0
2016-11-30 12:05:00,103.15,103.27,103.13,103.21,5386.0,94.6192,94.7293,94.6008,94.6742,5386.0
2016-11-30 12:10:00,103.3,103.3,103.26,103.26,300.0,94.7568,94.7568,94.7201,94.7201,300.0
2016-11-30 12:15:00,103.3,103.3,103.24,103.28,1010.0,94.7568,94.7568,94.7017,94.7384,1010.0
2016-11-30 12:20:00,103.27,103.41,103.27,103.34,4890.0,94.7293,94.8577,94.7293,94.7935,4890.0
2016-11-30 12:25:00,103.32,103.36,103.32,103.34,650.0,94.7751,94.8118,94.7751,94.7935,650.0
2016-11-30 12:30:00,103.36,103.45,103.36,103.44,3518.0,94.8118,94.8944,94.8118,94.8852,3518.0
2016-11-30 12:35:00,103.4,103.4,103.37,103.39,1200.0,94.8485,94.8485,94.821,94.8393,1200.0
2016-11-30 12:40:00,103.37,103.39,103.35,103.35,1900.0,94.821,94.8393,94.8026,94.8026,1900.0
2016-11-30 12:45:00,103.34,103.37,103.34,103.37,2000.0,94.7935,94.821,94.7935,94.821,2000.0
2016-11-30 12:50:00,103.42,103.42,103.38,103.4,2106.0,94.8669,94.8669,94.8302,94.8485,2106.0
2016-11-30 12:55:00,103.39,103.4,103.37,103.38,4300.0,94.8393,94.8485,94.821,94.8302,4300.0
2016-11-30 13:00:00,103.39,103.47,103.37,103.44,5300.0,94.8393,94.9127,94.821,94.8852,5300.0
2016-11-30 13:05:00,103.42,103.42,103.4,103.4,900.0,94.8669,94.8669,94.8485,94.8485,900.0
2016-11-30 13:10:00,103.44,103.46,103.44,103.44,300.0,94.8852,94.9035,94.8852,94.8852,300.0
2016-11-30 13:15:00,103.44,103.47,103.44,103.47,600.0,94.8852,94.9127,94.8852,94.9127,600.0
2016-11-30 13:20:00,103.47,103.47,103.41,103.41,1900.0,94.9127,94.9127,94.8577,94.8577,1900.0
2016-11-30 13:25:00,103.41,103.44,103.4,103.44,1600.0,94.8577,94.8852,94.8485,94.8852,1600.0
2016-11-30 13:30:00,103.46,103.46,103.39,103.39,2522.0,94.9035,94.9035,94.8393,94.8393,2522.0
2016-11-30 13:35:00,103.43,103.43,103.42,103.42,400.0,94.876,94.876,94.8669,94.8669,400.0
2016-11-30 13:40:00,103.42,103.44,103.38,103.4,1500.0,94.8669,94.8852,94.8302,94.8485,1500.0
2016-11-30 13:45:00,103.42,103.42,103.35,103.4,3000.0,94.8669,94.8669,94.8026,94.8485,3000.0
2016-11-30 13:50:00,103.38,103.41,103.38,103.41,200.0,94.8302,94.8577,94.8302,94.8577,200.0
2016-11-30 13:55:00,103.39,103.41,103.37,103.38,400.0,94.8393,94.8577,94.821,94.8302,400.0
2016-11-30 14:00:00,103.38,103.4,103.37,103.4,5267.0,94.8302,94.8485,94.821,94.8485,5267.0
2016-11-30 14:05:00,103.43,103.43,103.36,103.37,3092.0,94.876,94.876,94.8118,94.821,3092.0
2016-11-30 14:10:00,103.37,103.39,103.36,103.36,3400.0,94.821,94.8393,94.8118,94.8118,3400.0
2016-11-30 14:15:00,103.37,103.43,103.35,103.4,3698.0,94.821,94.876,94.8026,94.8485,3698.0
2016-11-30 14:20:00,103.38,103.42,103.36,103.37,2836.0,94.8302,94.8669,94.8118,94.821,2836.0
2016-11-30 14:25:00,103.37,103.38,103.28,103.29,901.0,94.821,94.8302,94.7384,94.7476,901.0
2016-11-30 14:30:00,103.23,103.24,102.99,103.18,4586.0,94.6926,94.7017,94.4724,94.6467,4586.0
2016-11-30 14:35:00,103.15,103.16,102.93,102.95,3100.0,94.6192,94.6284,94.4174,94.4357,3100.0
2016-11-30 14:40:00,102.99,102.99,102.96,102.98,587.0,94.4724,94.4724,94.4449,94.4632,587.0
2016-11-30 14:45:00,102.97,103.01,102.97,103.01,400.0,94.4541,94.4908,94.4541,94.4908,400.0
2016-11-30 14:50:00,103.09,103.09,103.01,103.01,680.0,94.5641,94.5641,94.4908,94.4908,680.0
2016-11-30 14:55:00,103.07,103.08,103.07,103.08,400.0,94.5458,94.555,94.5458,94.555,400.0
2016-11-30 15:00:00,103.08,103.16,103.08,103.16,1410.0,94.555,94.6284,94.555,94.6284,1410.0
2016-11-30 15:05:00,103.16,103.22,103.16,103.19,1000.0,94.6284,94.6834,94.6284,94.6559,1000.0
2016-11-30 15:10:00,103.19,103.19,103.1,103.15,2500.0,94.6559,94.6559,94.5733,94.6192,2500.0
2016-11-30 15:15:00,103.23,103.31,103.23,103.31,600.0,94.6926,94.7659,94.6926,94.7659,600.0
2016-11-30 15:20:00,103.31,103.47,103.29,103.39,5100.0,94.7659,94.9127,94.7476,94.8393,5100.0
2016-11-30 15:25:00,103.4,103.43,103.37,103.39,2500.0,94.8485,94.876,94.821,94.8393,2500.0
2016-11-30 15:30:00,103.42,103.44,103.32,103.32,4112.0,94.8669,94.8852,94.7751,94.7751,4112.0
2016-11-30 15:35:00,103.31,103.33,103.24,103.31,7200.0,94.7659,94.7843,94.7017,94.7659,7200.0
2016-11-30 15:40:00,103.28,103.31,103.27,103.28,9401.0,94.7384,94.7659,94.7293,94.7384,9401.0
2016-11-30 15:45:00,103.28,103.32,103.27,103.3,8349.0,94.7384,94.7751,94.7293,94.7568,8349.0
2016-11-30 15:50:00,103.31,103.32,103.26,103.31,8842.0,94.7659,94.7751,94.7201,94.7659,8842.0
2016-11-30 15:55:00,103.3,103.31,103.1,103.1,9870.0,94.7568,94.7659,94.5733,94.5733,9870.0
2016-12-01 09:30:00,102.67,102.74,102.58,102.63,11007.0,94.1789,94.2431,94.0963,94.1422,11007.0
2016-12-01 09:35:00,102.64,102.67,102.52,102.59,17402.0,94.1514,94.1789,94.0413,94.1055,17402.0
2016-12-01 09:40:00,102.6,102.61,102.54,102.61,5101.0,94.1147,94.1238,94.0596,94.1238,5101.0
2016-12-01 09:45:00,102.59,102.65,102.57,102.58,3765.0,94.1055,94.1605,94.0871,94.0963,3765.0
2016-12-01 09:50:00,102.61,102.61,102.15,102.15,3849.0,94.1238,94.1238,93.7019,93.7019,3849.0
2016-12-01 09:55:00,102.15,102.43,102.08,102.43,12442.0,93.7019,93.9587,93.6377,93.9587,12442.0
2016-12-01 10:00:00,102.38,102.38,102.12,102.16,6963.0,93.9129,93.9129,93.6744,93.7111,6963.0
2016-12-01 10:05:00,102.19,102.28,102.09,102.18,4917.0,93.7386,93.8211,93.6468,93.7294,4917.0
2016-12-01 10:10:00,102.06,102.06,101.75,101.75,17230.0,93.6193,93.6193,93.335,93.335,17230.0
2016-12-01 10:15:00,101.73,101.81,101.72,101.81,13070.0,93.3166,93.39,93.3074,93.39,13070.0
2016-12-01 10:20:00,101.75,101.75,101.4,101.4,12778.0,93.335,93.335,93.0139,93.0139,12778.0
2016-12-01 10:25:00,101.38,101.44,101.23,101.28,12887.0,92.9956,93.0506,92.858,92.9038,12887.0
2016-12-01 10:30:00,101.21,101.22,100.9,101.06,13085.0,92.8396,92.8488,92.5553,92.702,13085.0
2016-12-01 10:35:00,101.01,101.15,101.01,101.07,33710.0,92.6562,92.7846,92.6562,92.7112,33710.0
2016-12-01 10:40:00,100.97,100.97,100.84,100.89,9920.0,92.6195,92.6195,92.5002,92.5461,9920.0
2016-12-01 10:45:00,100.89,100.95,100.73,100.82,11844.0,92.5461,92.6011,92.3993,92.4819,11844.0
2016-12-01 10:50:00,100.78,100.81,100.5,100.66,26026.0,92.4452,92.4727,92.1883,92.3351,26026.0
2016-12-01 10:55:00,100.65,100.83,100.54,100.83,14488.0,92.3259,92.4911,92.225,92.4911,14488.0
2016-12-01 11:00:00,100.82,100.91,100.77,100.9,14780.0,92.4819,92.5644,92.436,92.5553,14780.0
2016-12-01 11:05:00,100.95,101.05,100.95,101.04,7125.0,92.6011,92.6929,92.6011,92.6837,7125.0
2016-12-01 11:10:00,100.99,101.08,100.9,100.99,7940.0,92.6378,92.7204,92.5553,92.6378,7940.0
2016-12-01 11:15:00,100.85,100.93,100.77,100.81,6184.0,92.5094,92.5828,92.436,92.4727,6184.0
2016-12-01 11:20:00,100.8,101.0,100.71,101.0,8728.0,92.4635,92.647,92.381,92.647,8728.0
2016-12-01 11:25:00,100.96,101.0,100.92,100.99,3707.0,92.6103,92.647,92.5736,92.6378,3707.0
2016-12-01 11:30:00,100.95,101.2,100.87,101.17,12326.0,92.6011,92.8305,92.5277,92.8029,12326.0
2016-12-01 11:35:00,101.12,101.13,101.03,101.03,2700.0,92.7571,92.7662,92.6745,92.6745,2700.0
2016-12-01 11:40:00,100.89,101.05,100.87,101.05,1366.0,92.5461,92.6929,92.5277,92.6929,1366.0
2016-12-01 11:45:00,101.05,101.28,101.05,101.25,1200.0,92.6929,92.9038,92.6929,92.8763,1200.0
2016-12-01 11:50:00,101.24,101.24,101.04,101.04,1700.0,92.8671,92.8671,92.6837,92.6837,1700.0
2016-12-01 11:55:00,100.91,101.04,100.86,100.95,4765.0,92.5644,92.6837,92.5186,92.6011,4765.0
2016-12-01 12:00:00,100.98,101.0,100.85,100.88,3300.0,92.6286,92.647,92.5094,92.5369,3300.0
2016-12-01 12:05:00,100.83,100.95,100.77,100.88,6259.0,92.4911,92.6011,92.436,92.5369,6259.0
2016-12-01 12:10:00,100.83,100.85,100.72,100.83,3241.0,92.4911,92.5094,92.3901,92.4911,3241.0
2016-12-01 12:15:00,100.84,100.88,100.8,100.85,4701.0,92.5002,92.5369,92.4635,92.5094,4701.0
2016-12-01 12:20:00,100.81,100.86,100.66,100.72,5000.0,92.4727,92.5186,92.3351,92.3901,5000.0
2016-12-01 12:25:00,100.69,100.76,100.6,100.7,7350.0,92.3626,92.4268,92.2801,92.3718,7350.0
2016-12-01 12:30:00,100.69,100.9,100.67,100.9,4694.0,92.3626,92.5553,92.3443,92.5553,4694.0
2016-12-01 12:35:00,100.97,100.99,100.88,100.94,3436.0,92.6195,92.6378,92.5369,92.592,3436.0
2016-12-01 12:40:00,100.91,100.94,100.8,100.89,2900.0,92.5644,92.592,92.4635,92.5461,2900.0
2016-12-01 12:45:00,100.79,100.89,100.78,100.89,2223.0,92.4544,92.5461,92.4452,92.5461,2223.0
2016-12-01 12:50:00,100.9,100.97,100.83,100.83,2986.0,92.5553,92.6195,92.4911,92.4911,2986.0
2016-12-01 12:55:00,100.81,100.81,100.67,100.7,3817.0,92.4727,92.4727,92.3443,92.3718,3817.0
2016-12-01 13:00:00,100.73,100.74,100.51,100.51,2400.0,92.3993,92.4085,92.1975,92.1975,2400.0
2016-12-01 13:05:00,100.51,100.53,100.36,100.36,2000.0,92.1975,92.2159,92.0599,92.0599,2000.0
2016-12-01 13:10:00,100.36,100.54,100.29,100.54,9681.0,92.0599,92.225,91.9957,92.225,9681.0
2016-12-01 13:15:00,100.56,100.59,100.53,100.58,2800.0,92.2434,92.2709,92.2159,92.2617,2800.0
2016-12-01 13:20:00,100.55,100.56,100.44,100.48,5200.0,92.2342,92.2434,92.1333,92.17,5200.0
2016-12-01 13:25:00,100.5,100.53,100.47,100.49,2077.0,92.1883,92.2159,92.1608,92.1792,2077.0
2016-12-01 13:30:00,100.5,100.56,100.46,100.53,3700.0,92.1883,92.2434,92.1517,92.2159,3700.0
2016-12-01 13:35:00,100.53,100.53,100.43,100.5,1900.0,92.2159,92.2159,92.1241,92.1883,1900.0
2016-12-01 13:40:00,100.47,100.47,100.43,100.43,700.0,92.1608,92.1608,92.1241,92.1241,700.0
2016-12-01 13:45:00,100.45,100.49,100.38,100.39,2328.0,92.1425,92.1792,92.0783,92.0874,2328.0
2016-12-01 13:50:00,100.41,100.41,100.35,100.38,2750.0,92.1058,92.1058,92.0507,92.0783,2750.0
2016-12-01 13:55:00,100.37,100.43,100.24,100.3,9368.0,92.0691,92.1241,91.9498,92.0049,9368.0
2016-12-01 14:00:00,100.31,100.38,100.29,100.29,3373.0,92.0141,92.0783,91.9957,91.9957,3373.0
2016-12-01 14:05:00,100.3,100.44,100.27,100.36,5861.0,92.0049,92.1333,91.9774,92.0599,5861.0
2016-12-01 14:10:00,100.35,100.42,100.24,100.4,6900.0,92.0507,92.115,91.9498,92.0966,6900.0
2016-12-01 14:15:00,100.39,100.55,100.33,100.38,5300.0,92.0874,92.2342,92.0324,92.0783,5300.0
2016-12-01 14:20:00,100.4,100.55,100.36,100.52,3500.0,92.0966,92.2342,92.0599,92.2067,3500.0
2016-12-01 14:25:00,100.45,100.47,100.38,100.43,725.0,92.1425,92.1608,92.0783,92.1241,725.0
2016-12-01 14:30:00,100.46,100.56,100.34,100.44,5838.0,92.1517,92.2434,92.0416,92.1333,5838.0
2016-12-01 14:35:00,100.45,100.45,100.3,100.35,1331.0,92.1425,92.1425,92.0049,92.0507,1331.0
2016-12-01 14:40:00,100.33,100.4,100.33,100.4,3600.0,92.0324,92.0966,92.0324,92.0966,3600.0
2016-12-01 14:45:00,100.38,100.38,100.29,100.29,3400.0,92.0783,92.0783,91.9957,91.9957,3400.0
2016-12-01 14:50:00,100.32,100.41,100.24,100.26,4800.0,92.0232,92.1058,91.9498,91.9682,4800.0
2016-12-01 14:55:00,100.26,100.28,100.16,100.16,2692.0,91.9682,91.9865,91.8765,91.8765,2692.0
2016-12-01 15:00:00,100.12,100.15,100.03,100.05,6884.0,91.8398,91.8673,91.7572,91.7756,6884.0
2016-12-01 15:05:00,100.05,100.05,99.94,100.02,6300.0,91.7756,91.7756,91.6747,91.748,6300.0
2016-12-01 15:10:00,100.04,100.06,99.98,99.99,7704.0,91.7664,91.7847,91.7113,91.7205,7704.0
2016-12-01 15:15:00,99.96,99.96,99.82,99.82,3700.0,91.693,91.693,91.5646,91.5646,3700.0
2016-12-01 15:20:00,99.83,99.84,99.73,99.74,11906.0,91.5738,91.5829,91.482,91.4912,11906.0
2016-12-01 15:25:00,99.76,99.77,99.7,99.77,2100.0,91.5095,91.5187,91.4545,91.5187,2100.0
2016-12-01 15:30:00,99.77,99.83,99.75,99.81,5400.0,91.5187,91.5738,91.5004,91.5554,5400.0
2016-12-01 15:35:00,99.81,99.84,99.69,99.7,11743.0,91.5554,91.5829,91.4453,91.4545,11743.0
2016-12-01 15:40:00,99.7,99.98,99.68,99.97,38960.0,91.4545,91.7113,91.4362,91.7022,38960.0
2016-12-01 15:45:00,99.93,99.96,99.75,99.76,36711.0,91.6655,91.693,91.5004,91.5095,36711.0
2016-12-01 15:50:00,99.74,99.96,99.71,99.89,15800.0,91.4912,91.693,91.4637,91.6288,15800.0
2016-12-01 15:55:00,99.91,100.12,99.86,100.03,32947.0,91.6471,91.8398,91.6013,91.7572,32947.0
2016-12-02 09:30:00,99.01,99.18,98.84,99.18,45051.0,90.8216,90.9775,90.6656,90.9775,45051.0
2016-12-02 09:35:00,99.2,99.85,99.19,99.72,35897.0,90.9959,91.5921,90.9867,91.4729,35897.0
2016-12-02 09:40:00,99.71,99.75,99.42,99.44,20336.0,91.4637,91.5004,91.1977,91.216,20336.0
2016-12-02 09:45:00,99.47,99.47,99.11,99.13,21102.0,91.2435,91.2435,90.9133,90.9316,21102.0
2016-12-02 09:50:00,99.17,99.38,99.09,99.35,12757.0,90.9683,91.161,90.895,91.1335,12757.0
2016-12-02 09:55:00,99.38,99.65,99.36,99.57,14277.0,91.161,91.4086,91.1426,91.3353,14277.0
2016-12-02 10:00:00,99.62,99.97,99.62,99.73,13789.0,91.3811,91.7022,91.3811,91.482,13789.0
2016-12-02 10:05:00,99.74,99.95,99.74,99.92,4103.0,91.4912,91.6838,91.4912,91.6563,4103.0
2016-12-02 10:10:00,99.98,99.98,99.74,99.76,10083.0,91.7113,91.7113,91.4912,91.5095,10083.0
2016-12-02 10:15:00,99.75,99.9,99.71,99.9,13100.0,91.5004,91.638,91.4637,91.638,13100.0
2016-12-02 10:20:00,99.88,99.9,99.49,99.49,7852.0,91.6196,91.638,91.2619,91.2619,7852.0
2016-12-02 10:25:00,99.53,99.72,99.45,99.45,11061.0,91.2986,91.4729,91.2252,91.2252,11061.0
2016-12-02 10:30:00,99.5,99.65,99.5,99.58,2953.0,91.271,91.4086,91.271,91.3444,2953.0
2016-12-02 10:35:00,99.61,99.75,99.61,99.74,2595.0,91.3719,91.5004,91.3719,91.4912,2595.0
2016-12-02 10:40:00,99.77,99.87,99.72,99.79,15502.0,91.5187,91.6104,91.4729,91.5371,15502.0
2016-12-02 10:45:00,100.02,100.03,99.81,99.86,4494.0,91.748,91.7572,91.5554,91.6013,4494.0
2016-12-02 10:50:00,99.88,99.98,99.88,99.98,4488.0,91.6196,91.7113,91.6196,91.7113,4488.0
2016-12-02 10:55:00,100.02,100.05,99.95,99.95,5588.0,91.748,91.7756,91.6838,91.6838,5588.0
2016-12-02 11:00:00,99.95,100.01,99.91,100.01,1841.0,91.6838,91.7389,91.6471,91.7389,1841.0
2016-12-02 11:05:00,100.05,100.26,100.01,100.22,18899.0,91.7756,91.9682,91.7389,91.9315,18899.0
2016-12-02 11:10:00,100.21,100.26,100.13,100.2,7341.0,91.9223,91.9682,91.8489,91.9132,7341.0
2016-12-02 11:15:00,100.18,100.28,100.18,100.27,4634.0,91.8948,91.9865,91.8948,91.9774,4634.0
2016-12-02 11:20:00,100.24,100.3,100.08,100.14,14330.0,91.9498,92.0049,91.8031,91.8581,14330.0
2016-12-02 11:25:00,100.12,100.22,100.12,100.13,15195.0,91.8398,91.9315,91.8398,91.8489,15195.0
2016-12-02 11:30:00,100.13,100.17,100.1,100.1,3250.0,91.8489,91.8856,91.8214,91.8214,3250.0
2016-12-02 11:35:00,100.08,100.09,100.02,100.02,400.0,91.8031,91.8123,91.748,91.748,400.0
2016-12-02 11:40:00,100.0,100.0,99.93,99.94,763.0,91.7297,91.7297,91.6655,91.6747,763.0
2016-12-02 11:45:00,99.88,99.88,99.79,99.79,703.0,91.6196,91.6196,91.5371,91.5371,703.0
2016-12-02 11:50:00,99.78,99.82,99.69,99.69,783.0,91.5279,91.5646,91.4453,91.4453,783.0
2016-12-02 11:55:00,99.72,99.74,99.66,99.68,2966.0,91.4729,91.4912,91.4178,91.4362,2966.0
2016-12-02 12:00:00,99.68,99.75,99.68,99.68,976.0,91.4362,91.5004,91.4362,91.4362,976.0
2016-12-02 12:05:00,99.68,99.68,99.62,99.66,800.0,91.4362,91.4362,91.3811,91.4178,800.0
2016-12-02 12:10:00,99.7,99.7,99.7,99.7,100.0,91.4545,91.4545,91.4545,91.4545,100.0
2016-12-02 12:15:00,99.73,99.85,99.73,99.85,600.0,91.482,91.5921,91.482,91.5921,600.0
2016-12-02 12:20:00,99.83,99.85,99.78,99.85,700.0,91.5738,91.5921,91.5279,91.5921,700.0
2016-12-02 12:25:00,99.85,99.85,99.85,99.85,300.0,91.5921,91.5921,91.5921,91.5921,300.0
2016-12-02 12:30:00,99.83,99.86,99.74,99.86,800.0,91.5738,91.6013,91.4912,91.6013,800.0
2016-12-02 12:35:00,99.87,99.87,99.77,99.77,400.0,91.6104,91.6104,91.5187,91.5187,400.0
2016-12-02 12:40:00,99.67,99.82,99.67,99.82,500.0,91.427,91.5646,91.427,91.5646,500.0
2016-12-02 12:45:00,99.82,100.09,99.76,100.09,6299.0,91.5646,91.8123,91.5095,91.8123,6299.0
2016-12-02 12:50:00,100.06,100.18,100.06,100.1,3510.0,91.7847,91.8948,91.7847,91.8214,3510.0
2016-12-02 12:55:00,100.06,100.11,100.04,100.07,1600.0,91.7847,91.8306,91.7664,91.7939,1600.0
2016-12-02 13:00:00,100.05,100.05,99.96,99.96,1696.0,91.7756,91.7756,91.693,91.693,1696.0
2016-12-02 13:05:00,99.94,99.94,99.86,99.86,1200.0,91.6747,91.6747,91.6013,91.6013,1200.0
2016-12-02 13:10:00,99.85,99.85,99.72,99.72,1900.0,91.5921,91.5921,91.4729,91.4729,1900.0
2016-12-02 13:15:00,99.72,99.73,99.68,99.73,800.0,91.4729,91.482,91.4362,91.482,800.0
2016-12-02 13:20:00,99.66,99.66,99.62,99.64,1000.0,91.4178,91.4178,91.3811,91.3995,1000.0
2016-12-02 13:25:00,99.73,99.74,99.67,99.71,1500.0,91.482,91.4912,91.427,91.4637,1500.0
2016-12-02 13:30:00,99.66,99.72,99.6,99.72,1500.0,91.4178,91.4729,91.3628,91.4729,1500.0
2016-12-02 13:35:00,99.7,99.73,99.69,99.71,519.0,91.4545,91.482,91.4453,91.4637,519.0
2016-12-02 13:40:00,99.74,99.79,99.68,99.71,1700.0,91.4912,91.5371,91.4362,91.4637,1700.0
2016-12-02 13:45:00,99.68,99.86,99.68,99.86,2100.0,91.4362,91.6013,91.4362,91.6013,2100.0
2016-12-02 13:50:00,99.87,99.95,99.86,99.88,3600.0,91.6104,91.6838,91.6013,91.6196,3600.0
2016-12-02 13:55:00,99.86,99.86,99.78,99.86,10217.0,91.6013,91.6013,91.5279,91.6013,10217.0
2016-12-02 14:00:00,99.87,99.91,99.83,99.83,3380.0,91.6104,91.6471,91.5738,91.5738,3380.0
2016-12-02 14:05:00,99.82,99.82,99.76,99.82,910.0,91.5646,91.5646,91.5095,91.5646,910.0
2016-12-02 14:10:00,99.75,99.82,99.74,99.79,1900.0,91.5004,91.5646,91.4912,91.5371,1900.0
2016-12-02 14:15:00,99.79,99.81,99.72,99.78,3187.0,91.5371,91.5554,91.4729,91.5279,3187.0
2016-12-02 14:20:00,99.81,99.85,99.69,99.69,5317.0,91.5554,91.5921,91.4453,91.4453,5317.0
2016-12-02 14:25:00,99.7,99.81,99.7,99.76,5298.0,91.4545,91.5554,91.4545,91.5095,5298.0
2016-12-02 14:30:00,99.78,99.78,99.71,99.76,800.0,91.5279,91.5279,91.4637,91.5095,800.0
2016-12-02 14:35:00,99.78,99.83,99.76,99.82,10815.0,91.5279,91.5738,91.5095,91.5646,10815.0
2016-12-02 14:40:00,99.8,99.89,99.8,99.82,4002.0,91.5462,91.6288,91.5462,91.5646,4002.0
2016-12-02 14:45:00,99.82,99.87,99.78,99.84,2262.0,91.5646,91.6104,91.5279,91.5829,2262.0
2016-12-02 14:50:00,99.83,99.84,99.81,99.83,1700.0,91.5738,91.5829,91.5554,91.5738,1700.0
2016-12-02 14:55:00,99.82,99.88,99.81,99.84,1200.0,91.5646,91.6196,91.5554,91.5829,1200.0
2016-12-02 15:00:00,99.83,99.88,99.79,99.86,2600.0,91.5738,91.6196,91.5371,91.6013,2600.0
2016-12-02 15:05:00,99.83,99.88,99.83,99.88,1100.0,91.5738,91.6196,91.5738,91.6196,1100.0
2016-12-02 15:10:00,99.85,99.87,99.85,99.85,300.0,91.5921,91.6104,91.5921,91.5921,300.0
2016-12-02 15:15:00,99.8,99.85,99.8,99.85,1680.0,91.5462,91.5921,91.5462,91.5921,1680.0
2016-12-02 15:20:00,99.84,99.86,99.81,99.86,1285.0,91.5829,91.6013,91.5554,91.6013,1285.0
2016-12-02 15:25:00,99.86,99.88,99.8,99.87,7014.0,91.6013,91.6196,91.5462,91.6104,7014.0
2016-12-02 15:30:00,99.88,99.95,99.87,99.93,4800.0,91.6196,91.6838,91.6104,91.6655,4800.0
2016-12-02 15:35:00,99.93,99.93,99.9,99.92,4805.0,91.6655,91.6655,91.638,91.6563,4805.0
2016-12-02 15:40:00,99.94,99.94,99.87,99.9,10542.0,91.6747,91.6747,91.6104,91.638,10542.0
2016-12-02 15:45:00,99.9,99.9,99.84,99.86,6838.0,91.638,91.638,91.5829,91.6013,6838.0
2016-12-02 15:50:00,99.87,99.9,99.6,99.66,35391.0,91.6104,91.638,91.3628,91.4178,35391.0
2016-12-02 15:55:00,99.68,99.81,99.6,99.75,49749.0,91.4362,91.5554,91.3628,91.5004,49749.0
2016-12-05 09:30:00,102.29,102.46,101.89,101.89,35467.0,93.8303,93.9862,93.4634,93.4634,35467.0
2016-12-05 09:35:00,101.88,102.0,101.68,101.7,34738.0,93.4542,93.5643,93.2708,93.2891,34738.0
2016-12-05 09:40:00,101.71,101.91,101.7,101.84,14802.0,93.2983,93.4817,93.2891,93.4175,14802.0
2016-12-05 09:45:00,101.87,102.17,101.86,102.04,14316.0,93.445,93.7202,93.4359,93.601,14316.0
2016-12-05 09:50:00,102.15,102.2,102.05,102.12,5380.0,93.7019,93.7477,93.6102,93.6744,5380.0
2016-12-05 09:55:00,102.16,102.35,102.15,102.24,7273.0,93.7111,93.8853,93.7019,93.7844,7273.0
2016-12-05 10:00:00,102.22,102.39,102.13,102.38,5230.0,93.7661,93.922,93.6835,93.9129,5230.0
2016-12-05 10:05:00,102.36,102.41,102.03,102.15,12412.0,93.8945,93.9404,93.5918,93.7019,12412.0
2016-12-05 10:10:00,102.15,102.25,102.11,102.23,10235.0,93.7019,93.7936,93.6652,93.7753,10235.0
2016-12-05 10:15:00,102.22,102.3,102.17,102.27,17638.0,93.7661,93.8395,93.7202,93.812,17638.0
2016-12-05 10:20:00,102.22,102.25,102.08,102.08,9736.0,93.7661,93.7936,93.6377,93.6377,9736.0
2016-12-05 10:25:00,102.13,102.31,102.12,102.24,8569.0,93.6835,93.8487,93.6744,93.7844,8569.0
2016-12-05 10:30:00,102.26,102.37,102.25,102.29,11547.0,93.8028,93.9037,93.7936,93.8303,11547.0
2016-12-05 10:35:00,102.34,102.36,102.21,102.31,21414.0,93.8762,93.8945,93.7569,93.8487,21414.0
2016-12-05 10:40:00,102.3,102.34,102.18,102.22,27745.0,93.8395,93.8762,93.7294,93.7661,27745.0
2016-12-05 10:45:00,102.33,102.37,102.28,102.29,8873.0,93.867,93.9037,93.8211,93.8303,8873.0
2016-12-05 10:50:00,102.36,102.36,102.3,102.32,10400.0,93.8945,93.8945,93.8395,93.8578,10400.0
2016-12-05 10:55:00,102.42,102.46,102.35,102.4,4199.0,93.9496,93.9862,93.8853,93.9312,4199.0
2016-12-05 11:00:00,102.43,102.55,102.4,102.5,6968.0,93.9587,94.0688,93.9312,94.0229,6968.0
2016-12-05 11:05:00,102.49,102.58,102.38,102.42,3843.0,94.0138,94.0963,93.9129,93.9496,3843.0
2016-12-05 11:10:00,102.4,102.5,102.4,102.5,1615.0,93.9312,94.0229,93.9312,94.0229,1615.0
2016-12-05 11:15:00,102.51,102.57,102.47,102.48,5466.0,94.0321,94.0871,93.9954,94.0046,5466.0
2016-12-05 11:20:00,102.52,102.56,102.48,102.56,1006.0,94.0413,94.078,94.0046,94.078,1006.0
2016-12-05 11:25:00,102.56,102.62,102.5,102.55,8015.0,94.078,94.133,94.0229,94.0688,8015.0
2016-12-05 11:30:00,102.54,102.56,102.22,102.36,28449.0,94.0596,94.078,93.7661,93.8945,28449.0
2016-12-05 11:35:00,102.4,102.43,102.32,102.43,2700.0,93.9312,93.9587,93.8578,93.9587,2700.0
2016-12-05 11:40:00,102.44,102.53,102.44,102.52,1300.0,93.9679,94.0505,93.9679,94.0413,1300.0
2016-12-05 11:45:00,102.52,102.54,102.52,102.53,600.0,94.0413,94.0596,94.0413,94.0505,600.0
2016-12-05 11:50:00,102.49,102.54,102.49,102.54,648.0,94.0138,94.0596,94.0138,94.0596,648.0
2016-12-05 11:55:00,102.53,102.53,102.29,102.43,1800.0,94.0505,94.0505,93.8303,93.9587,1800.0
2016-12-05 12:00:00,102.36,102.51,102.35,102.44,1650.0,93.8945,94.0321,93.8853,93.9679,1650.0
2016-12-05 12:05:00,102.34,102.41,102.28,102.38,1200.0,93.8762,93.9404,93.8211,93.9129,1200.0
2016-12-05 12:10:00,102.46,102.49,102.39,102.4,2934.0,93.9862,94.0138,93.922,93.9312,2934.0
2016-12-05 12:15:00,102.4,102.49,102.38,102.49,1900.0,93.9312,94.0138,93.9129,94.0138,1900.0
2016-12-05 12:20:00,102.43,102.48,102.24,102.37,3032.0,93.9587,94.0046,93.7844,93.9037,3032.0
2016-12-05 12:25:00,102.23,102.36,102.22,102.28,5061.0,93.7753,93.8945,93.7661,93.8211,5061.0
2016-12-05 12:30:00,102.28,102.35,102.22,102.34,2800.0,93.8211,93.8853,93.7661,93.8762,2800.0
2016-12-05 12:35:00,102.35,102.42,102.35,102.39,1628.0,93.8853,93.9496,93.8853,93.922,1628.0
2016-12-05 12:40:00,102.38,102.44,102.38,102.39,1300.0,93.9129,93.9679,93.9129,93.922,1300.0
2016-12-05 12:45:00,102.38,102.49,102.34,102.48,5000.0,93.9129,94.0138,93.8762,94.0046,5000.0
2016-12-05 12:50:00,102.48,102.62,102.48,102.57,3578.0,94.0046,94.133,94.0046,94.0871,3578.0
2016-12-05 12:55:00,102.5,102.57,102.46,102.57,1100.0,94.0229,94.0871,93.9862,94.0871,1100.0
2016-12-05 13:00:00,102.6,102.62,102.54,102.57,2200.0,94.1147,94.133,94.0596,94.0871,2200.0
2016-12-05 13:05:00,102.6,102.72,102.6,102.7,6780.0,94.1147,94.2247,94.1147,94.2064,6780.0
2016-12-05 13:10:00,102.71,102.73,102.67,102.73,1549.0,94.2156,94.2339,94.1789,94.2339,1549.0
2016-12-05 13:15:00,102.72,102.79,102.72,102.75,5400.0,94.2247,94.289,94.2247,94.2523,5400.0
2016-12-05 13:20:00,102.78,102.8,102.75,102.78,1800.0,94.2798,94.2981,94.2523,94.2798,1800.0
2016-12-05 13:25:00,102.78,102.78,102.6,102.62,2791.0,94.2798,94.2798,94.1147,94.133,2791.0
2016-12-05 13:30:00,102.64,102.76,102.61,102.74,1600.0,94.1514,94.2614,94.1238,94.2431,1600.0
2016-12-05 13:35:00,102.74,102.75,102.63,102.75,2200.0,94.2431,94.2523,94.1422,94.2523,2200.0
2016-12-05 13:40:00,102.77,102.77,102.71,102.71,300.0,94.2706,94.2706,94.2156,94.2156,300.0
2016-12-05 13:45:00,102.69,102.78,102.59,102.77,6801.0,94.1972,94.2798,94.1055,94.2706,6801.0
2016-12-05 13:50:00,102.76,102.84,102.75,102.8,12337.0,94.2614,94.3348,94.2523,94.2981,12337.0
2016-12-05 13:55:00,102.77,102.84,102.77,102.84,900.0,94.2706,94.3348,94.2706,94.3348,900.0
2016-12-05 14:00:00,102.81,102.84,102.7,102.75,1100.0,94.3073,94.3348,94.2064,94.2523,1100.0
2016-12-05 14:05:00,102.73,102.75,102.68,102.74,1200.0,94.2339,94.2523,94.1881,94.2431,1200.0
2016-12-05 14:10:00,102.76,102.76,102.61,102.64,1690.0,94.2614,94.2614,94.1238,94.1514,1690.0
2016-12-05 14:15:00,102.72,102.72,102.66,102.71,400.0,94.2247,94.2247,94.1697,94.2156,400.0
2016-12-05 14:20:00,102.69,102.69,102.62,102.64,1700.0,94.1972,94.1972,94.133,94.1514,1700.0
2016-12-05 14:25:00,102.62,102.63,102.54,102.56,4900.0,94.133,94.1422,94.0596,94.078,4900.0
2016-12-05 14:30:00,102.59,102.74,102.58,102.7,1500.0,94.1055,94.2431,94.0963,94.2064,1500.0
2016-12-05 14:35:00,102.68,102.68,102.58,102.63,2150.0,94.1881,94.1881,94.0963,94.1422,2150.0
2016-12-05 14:40:00,102.7,102.7,102.61,102.66,2000.0,94.2064,94.2064,94.1238,94.1697,2000.0
2016-12-05 14:45:00,102.66,102.7,102.65,102.67,1240.0,94.1697,94.2064,94.1605,94.1789,1240.0
2016-12-05 14:50:00,102.69,102.7,102.67,102.67,5589.0,94.1972,94.2064,94.1789,94.1789,5589.0
2016-12-05 14:55:00,102.68,102.82,102.67,102.82,2700.0,94.1881,94.3165,94.1789,94.3165,2700.0
2016-12-05 15:00:00,102.79,102.81,102.62,102.69,13843.0,94.289,94.3073,94.133,94.1972,13843.0
2016-12-05 15:05:00,102.7,102.8,102.65,102.8,4700.0,94.2064,94.2981,94.1605,94.2981,4700.0
2016-12-05 15:10:00,102.78,102.99,102.77,102.99,6100.0,94.2798,94.4724,94.2706,94.4724,6100.0
2016-12-05 15:15:00,103.0,103.0,102.83,102.89,2800.0,94.4816,94.4816,94.3256,94.3807,2800.0
2016-12-05 15:20:00,102.87,103.02,102.86,102.99,3500.0,94.3623,94.4999,94.3532,94.4724,3500.0
2016-12-05 15:25:00,102.99,102.99,102.87,102.95,3370.0,94.4724,94.4724,94.3623,94.4357,3370.0
2016-12-05 15:30:00,102.91,102.94,102.9,102.93,3130.0,94.399,94.4265,94.3899,94.4174,3130.0
2016-12-05 15:35:00,102.91,103.0,102.89,102.95,7043.0,94.399,94.4816,94.3807,94.4357,7043.0
2016-12-05 15:40:00,102.92,102.97,102.89,102.94,8645.0,94.4082,94.4541,94.3807,94.4265,8645.0
2016-12-05 15:45:00,102.91,102.98,102.9,102.95,6406.0,94.399,94.4632,94.3899,94.4357,6406.0
2016-12-05 15:50:00,102.98,102.98,102.75,102.79,11535.0,94.4632,94.4632,94.2523,94.289,11535.0
2016-12-05 15:55:00,102.8,102.94,102.8,102.91,13157.0,94.2981,94.4265,94.2981,94.399,13157.0
2016-12-06 09:30:00,101.89,102.29,101.85,101.92,48793.0,93.4634,93.8303,93.4267,93.4909,48793.0
2016-12-06 09:35:00,101.94,102.03,101.86,101.92,18146.0,93.5093,93.5918,93.4359,93.4909,18146.0
2016-12-06 09:40:00,101.92,102.01,101.79,101.97,7648.0,93.4909,93.5735,93.3717,93.5368,7648.0
2016-12-06 09:45:00,102.02,102.1,102.0,102.04,12213.0,93.5826,93.656,93.5643,93.601,12213.0
2016-12-06 09:50:00,102.06,102.28,102.06,102.27,7670.0,93.6193,93.8211,93.6193,93.812,7670.0
2016-12-06 09:55:00,102.17,102.19,101.98,102.14,11590.0,93.7202,93.7386,93.5459,93.6927,11590.0
2016-12-06 10:00:00,102.14,102.22,102.07,102.14,6400.0,93.6927,93.7661,93.6285,93.6927,6400.0
2016-12-06 10:05:00,102.16,102.29,102.14,102.18,3240.0,93.7111,93.8303,93.6927,93.7294,3240.0
2016-12-06 10:10:00,102.13,102.13,101.97,102.1,5147.0,93.6835,93.6835,93.5368,93.656,5147.0
2016-12-06 10:15:00,102.11,102.23,102.08,102.23,4265.0,93.6652,93.7753,93.6377,93.7753,4265.0
2016-12-06 10:20:00,102.17,102.35,102.16,102.35,4478.0,93.7202,93.8853,93.7111,93.8853,4478.0
2016-12-06 10:25:00,102.34,102.45,102.34,102.45,1600.0,93.8762,93.9771,93.8762,93.9771,1600.0
2016-12-06 10:30:00,102.45,102.55,102.45,102.51,8098.0,93.9771,94.0688,93.9771,94.0321,8098.0
2016-12-06 10:35:00,102.51,102.57,102.4,102.42,5976.0,94.0321,94.0871,93.9312,93.9496,5976.0
2016-12-06 10:40:00,102.4,102.5,102.4,102.43,8320.0,93.9312,94.0229,93.9312,93.9587,8320.0
2016-12-06 10:45:00,102.37,102.4,102.35,102.39,2663.0,93.9037,93.9312,93.8853,93.922,2663.0
2016-12-06 10:50:00,102.38,102.38,102.26,102.26,6142.0,93.9129,93.9129,93.8028,93.8028,6142.0
2016-12-06 10:55:00,102.28,102.4,102.26,102.36,4000.0,93.8211,93.9312,93.8028,93.8945,4000.0
2016-12-06 11:00:00,102.33,102.39,102.21,102.25,6324.0,93.867,93.922,93.7569,93.7936,6324.0
2016-12-06 11:05:00,102.29,102.35,102.29,102.35,1500.0,93.8303,93.8853,93.8303,93.8853,1500.0
2016-12-06 11:10:00,102.3,102.32,102.25,102.25,1946.0,93.8395,93.8578,93.7936,93.7936,1946.0
2016-12-06 11:15:00,102.23,102.29,102.12,102.19,4492.0,93.7753,93.8303,93.6744,93.7386,4492.0
2016-12-06 11:20:00,102.17,102.27,102.15,102.27,6431.0,93.7202,93.812,93.7019,93.812,6431.0
2016-12-06 11:25:00,102.26,102.44,102.26,102.4,951.0,93.8028,93.9679,93.8028,93.9312,951.0
2016-12-06 11:30:00,102.36,102.53,102.34,102.47,15235.0,93.8945,94.0505,93.8762,93.9954,15235.0
2016-12-06 11:35:00,102.44,102.5,102.38,102.5,1800.0,93.9679,94.0229,93.9129,94.0229,1800.0
2016-12-06 11:40:00,102.4,102.43,102.39,102.43,900.0,93.9312,93.9587,93.922,93.9587,900.0
2016-12-06 11:45:00,102.4,102.4,102.28,102.28,600.0,93.9312,93.9312,93.8211,93.8211,600.0
2016-12-06 11:50:00,102.24,102.39,102.23,102.34,2300.0,93.7844,93.922,93.7753,93.8762,2300.0
2016-12-06 11:55:00,102.38,102.38,102.34,102.38,1000.0,93.9129,93.9129,93.8762,93.9129,1000.0
2016-12-06 12:00:00,102.36,102.36,102.24,102.27,800.0,93.8945,93.8945,93.7844,93.812,800.0
2016-12-06 12:05:00,102.25,102.28,102.25,102.26,700.0,93.7936,93.8211,93.7936,93.8028,700.0
2016-12-06 12:10:00,102.34,102.34,102.25,102.29,1400.0,93.8762,93.8762,93.7936,93.8303,1400.0
2016-12-06 12:15:00,102.26,102.34,102.26,102.31,800.0,93.8028,93.8762,93.8028,93.8487,800.0
2016-12-06 12:20:00,102.3,102.39,102.29,102.38,1120.0,93.8395,93.922,93.8303,93.9129,1120.0
2016-12-06 12:25:00,102.42,102.44,102.38,102.39,1000.0,93.9496,93.9679,93.9129,93.922,1000.0
2016-12-06 12:30:00,102.33,102.4,102.31,102.4,1700.0,93.867,93.9312,93.8487,93.9312,1700.0
2016-12-06 12:35:00,102.42,102.43,102.34,102.34,300.0,93.9496,93.9587,93.8762,93.8762,300.0
2016-12-06 12:40:00,102.26,102.33,102.25,102.31,1100.0,93.8028,93.867,93.7936,93.8487,1100.0
2016-12-06 12:45:00,102.31,102.31,102.22,102.22,2210.0,93.8487,93.8487,93.7661,93.7661,2210.0
2016-12-06 12:50:00,102.21,102.25,102.17,102.2,2700.0,93.7569,93.7936,93.7202,93.7477,2700.0
2016-12-06 12:55:00,102.21,102.31,102.17,102.24,2714.0,93.7569,93.8487,93.7202,93.7844,2714.0
2016-12-06 13:00:00,102.22,102.31,102.22,102.31,1400.0,93.7661,93.8487,93.7661,93.8487,1400.0
2016-12-06 13:05:00,102.35,102.35,102.35,102.35,100.0,93.8853,93.8853,93.8853,93.8853,100.0
2016-12-06 13:10:00,102.34,102.34,102.25,102.29,1400.0,93.8762,93.8762,93.7936,93.8303,1400.0
2016-12-06 13:15:00,102.25,102.39,102.25,102.39,1100.0,93.7936,93.922,93.7936,93.922,1100.0
2016-12-06 13:20:00,102.29,102.29,102.28,102.29,100.0,93.8303,93.8303,93.8211,93.8303,100.0
2016-12-06 13:25:00,102.26,102.26,102.23,102.23,1700.0,93.8028,93.8028,93.7753,93.7753,1700.0
2016-12-06 13:30:00,102.27,102.27,102.21,102.24,2000.0,93.812,93.812,93.7569,93.7844,2000.0
2016-12-06 13:35:00,102.22,102.22,102.19,102.19,500.0,93.7661,93.7661,93.7386,93.7386,500.0
2016-12-06 13:40:00,102.2,102.25,102.2,102.25,800.0,93.7477,93.7936,93.7477,93.7936,800.0
2016-12-06 13:45:00,102.3,102.38,102.28,102.35,1100.0,93.8395,93.9129,93.8211,93.8853,1100.0
2016-12-06 13:50:00,102.35,102.45,102.35,102.44,1200.0,93.8853,93.9771,93.8853,93.9679,1200.0
2016-12-06 13:55:00,102.37,102.4,102.36,102.36,600.0,93.9037,93.9312,93.8945,93.8945,600.0
2016-12-06 14:00:00,102.43,102.55,102.42,102.52,2400.0,93.9587,94.0688,93.9496,94.0413,2400.0
2016-12-06 14:05:00,102.55,102.6,102.47,102.47,1600.0,94.0688,94.1147,93.9954,93.9954,1600.0
2016-12-06 14:10:00,102.5,102.58,102.5,102.57,1594.0,94.0229,94.0963,94.0229,94.0871,1594.0
2016-12-06 14:15:00,102.57,102.6,102.51,102.51,649.0,94.0871,94.1147,94.0321,94.0321,649.0
2016-12-06 14:20:00,102.48,102.54,102.45,102.54,2559.0,94.0046,94.0596,93.9771,94.0596,2559.0
2016-12-06 14:25:00,102.56,102.6,102.48,102.6,1400.0,94.078,94.1147,94.0046,94.1147,1400.0
2016-12-06 14:30:00,102.58,102.67,102.57,102.6,1700.0,94.0963,94.1789,94.0871,94.1147,1700.0
2016-12-06 14:35:00,102.63,102.75,102.61,102.75,1000.0,94.1422,94.2523,94.1238,94.2523,1000.0
2016-12-06 14:40:00,102.79,102.79,102.66,102.7,1800.0,94.289,94.289,94.1697,94.2064,1800.0
2016-12-06 14:45:00,102.75,102.8,102.75,102.77,4500.0,94.2523,94.2981,94.2523,94.2706,4500.0
2016-12-06 14:50:00,102.78,102.88,102.77,102.88,2429.0,94.2798,94.3715,94.2706,94.3715,2429.0
2016-12-06 14:55:00,102.89,102.9,102.83,102.86,2100.0,94.3807,94.3899,94.3256,94.3532,2100.0
2016-12-06 15:00:00,102.83,102.84,102.75,102.77,2700.0,94.3256,94.3348,94.2523,94.2706,2700.0
2016-12-06 15:05:00,102.74,102.78,102.7,102.71,2300.0,94.2431,94.2798,94.2064,94.2156,2300.0
2016-12-06 15:10:00,102.72,102.72,102.6,102.61,2800.0,94.2247,94.2247,94.1147,94.1238,2800.0
2016-12-06 15:15:00,102.6,102.67,102.59,102.67,3900.0,94.1147,94.1789,94.1055,94.1789,3900.0
2016-12-06 15:20:00,102.62,102.64,102.6,102.63,2200.0,94.133,94.1514,94.1147,94.1422,2200.0
2016-12-06 15:25:00,102.61,102.61,102.43,102.49,5400.0,94.1238,94.1238,93.9587,94.0138,5400.0
2016-12-06 15:30:00,102.5,102.5,102.47,102.47,1300.0,94.0229,94.0229,93.9954,93.9954,1300.0
2016-12-06 15:35:00,102.5,102.59,102.48,102.56,3545.0,94.0229,94.1055,94.0046,94.078,3545.0
2016-12-06 15:40:00,102.57,102.64,102.54,102.62,1320.0,94.0871,94.1514,94.0596,94.133,1320.0
2016-12-06 15:45:00,102.58,102.63,102.54,102.59,7710.0,94.0963,94.1422,94.0596,94.1055,7710.0
2016-12-06 15:50:00,102.62,102.69,102.54,102.69,8381.0,94.133,94.1972,94.0596,94.1972,8381.0
2016-12-06 15:55:00,102.65,102.76,102.59,102.71,13058.0,94.1605,94.2614,94.1055,94.2156,13058.0
2016-12-07 09:30:00,101.98,102.11,101.83,102.11,19047.0,93.5459,93.6652,93.4083,93.6652,19047.0
2016-12-07 09:35:00,102.1,102.38,102.09,102.25,19879.0,93.656,93.9129,93.6468,93.7936,19879.0
2016-12-07 09:40:00,102.25,102.31,102.11,102.27,14210.0,93.7936,93.8487,93.6652,93.812,14210.0
2016-12-07 09:45:00,102.24,102.24,102.09,102.19,17916.0,93.7844,93.7844,93.6468,93.7386,17916.0
2016-12-07 09:50:00,102.18,102.18,102.04,102.04,5081.0,93.7294,93.7294,93.601,93.601,5081.0
2016-12-07 09:55:00,102.03,102.1,101.9,102.05,14241.0,93.5918,93.656,93.4726,93.6102,14241.0
2016-12-07 10:00:00,102.08,102.1,101.99,102.04,8951.0,93.6377,93.656,93.5551,93.601,8951.0
2016-12-07 10:05:00,102.09,102.25,102.09,102.25,5624.0,93.6468,93.7936,93.6468,93.7936,5624.0
2016-12-07 10:10:00,102.28,102.43,102.28,102.41,3400.0,93.8211,93.9587,93.8211,93.9404,3400.0
2016-12-07 10:15:00,102.37,102.49,102.37,102.47,9154.0,93.9037,94.0138,93.9037,93.9954,9154.0
2016-12-07 10:20:00,102.52,102.74,102.52,102.73,9229.0,94.0413,94.2431,94.0413,94.2339,9229.0
2016-12-07 10:25:00,102.75,102.83,102.63,102.68,10711.0,94.2523,94.3256,94.1422,94.1881,10711.0
2016-12-07 10:30:00,102.68,102.68,102.5,102.5,4900.0,94.1881,94.1881,94.0229,94.0229,4900.0
2016-12-07 10:35:00,102.45,102.51,102.43,102.43,7737.0,93.9771,94.0321,93.9587,93.9587,7737.0
2016-12-07 10:40:00,102.42,102.63,102.4,102.61,4313.0,93.9496,94.1422,93.9312,94.1238,4313.0
2016-12-07 10:45:00,102.62,102.79,102.62,102.76,3850.0,94.133,94.289,94.133,94.2614,3850.0
2016-12-07 10:50:00,102.71,102.71,102.5,102.5,2909.0,94.2156,94.2156,94.0229,94.0229,2909.0
2016-12-07 10:55:00,102.48,102.57,102.43,102.45,8250.0,94.0046,94.0871,93.9587,93.9771,8250.0
2016-12-07 11:00:00,102.44,102.47,102.4,102.43,4062.0,93.9679,93.9954,93.9312,93.9587,4062.0
2016-12-07 11:05:00,102.44,102.65,102.44,102.52,6765.0,93.9679,94.1605,93.9679,94.0413,6765.0
2016-12-07 11:10:00,102.43,102.45,102.29,102.29,3050.0,93.9587,93.9771,93.8303,93.8303,3050.0
2016-12-07 11:15:00,102.33,102.33,102.3,102.32,2002.0,93.867,93.867,93.8395,93.8578,2002.0
2016-12-07 11:20:00,102.29,102.48,102.29,102.4,3883.0,93.8303,94.0046,93.8303,93.9312,3883.0
2016-12-07 11:25:00,102.37,102.43,102.35,102.43,4700.0,93.9037,93.9587,93.8853,93.9587,4700.0
2016-12-07 11:30:00,102.44,102.65,102.43,102.59,3149.0,93.9679,94.1605,93.9587,94.1055,3149.0
2016-12-07 11:35:00,102.63,102.9,102.52,102.52,12000.0,94.1422,94.3899,94.0413,94.0413,12000.0
2016-12-07 11:40:00,102.6,102.64,102.56,102.62,2400.0,94.1147,94.1514,94.078,94.133,2400.0
2016-12-07 11:45:00,102.62,102.84,102.62,102.74,8326.0,94.133,94.3348,94.133,94.2431,8326.0
2016-12-07 11:50:00,102.75,102.75,102.71,102.71,3500.0,94.2523,94.2523,94.2156,94.2156,3500.0
2016-12-07 11:55:00,102.72,102.82,102.71,102.8,5040.0,94.2247,94.3165,94.2156,94.2981,5040.0
2016-12-07 12:00:00,102.77,102.9,102.77,102.9,1050.0,94.2706,94.3899,94.2706,94.3899,1050.0
2016-12-07 12:05:00,102.95,103.06,102.87,103.06,6998.0,94.4357,94.5366,94.3623,94.5366,6998.0
2016-12-07 12:10:00,103.03,103.03,102.92,102.93,2535.0,94.5091,94.5091,94.4082,94.4174,2535.0
2016-12-07 12:15:00,102.92,103.04,102.92,102.99,5500.0,94.4082,94.5183,94.4082,94.4724,5500.0
2016-12-07 12:20:00,102.99,103.0,102.9,102.93,2944.0,94.4724,94.4816,94.3899,94.4174,2944.0
2016-12-07 12:25:00,102.95,103.0,102.92,102.96,3200.0,94.4357,94.4816,94.4082,94.4449,3200.0
2016-12-07 12:30:00,102.91,102.96,102.85,102.88,3375.0,94.399,94.4449,94.344,94.3715,3375.0
2016-12-07 12:35:00,102.87,102.89,102.83,102.83,1000.0,94.3623,94.3807,94.3256,94.3256,1000.0
2016-12-07 12:40:00,102.78,102.78,102.72,102.72,2900.0,94.2798,94.2798,94.2247,94.2247,2900.0
2016-12-07 12:45:00,102.71,102.79,102.69,102.79,5599.0,94.2156,94.289,94.1972,94.289,5599.0
2016-12-07 12:50:00,102.77,102.78,102.73,102.73,1200.0,94.2706,94.2798,94.2339,94.2339,1200.0
2016-12-07 12:55:00,102.74,103.0,102.74,103.0,5600.0,94.2431,94.4816,94.2431,94.4816,5600.0
2016-12-07 13:00:00,103.0,103.14,103.0,103.14,3823.0,94.4816,94.61,94.4816,94.61,3823.0
2016-12-07 13:05:00,103.12,103.2,103.05,103.1,2200.0,94.5917,94.665,94.5275,94.5733,2200.0
2016-12-07 13:10:00,103.08,103.12,102.91,102.97,4350.0,94.555,94.5917,94.399,94.4541,4350.0
2016-12-07 13:15:00,102.95,102.96,102.87,102.87,1200.0,94.4357,94.4449,94.3623,94.3623,1200.0
2016-12-07 13:20:00,102.9,103.06,102.86,102.95,6949.0,94.3899,94.5366,94.3532,94.4357,6949.0
2016-12-07 13:25:00,102.91,102.95,102.85,102.85,2400.0,94.399,94.4357,94.344,94.344,2400.0
2016-12-07 13:30:00,102.86,102.88,102.78,102.79,4762.0,94.3532,94.3715,94.2798,94.289,4762.0
2016-12-07 13:35:00,102.8,103.01,102.8,103.01,6586.0,94.2981,94.4908,94.2981,94.4908,6586.0
2016-12-07 13:40:00,103.01,103.01,102.9,102.9,2500.0,94.4908,94.4908,94.3899,94.3899,2500.0
2016-12-07 13:45:00,102.87,103.0,102.84,102.95,3900.0,94.3623,94.4816,94.3348,94.4357,3900.0
2016-12-07 13:50:00,102.94,103.0,102.91,102.97,3930.0,94.4265,94.4816,94.399,94.4541,3930.0
2016-12-07 13:55:00,102.97,102.99,102.91,102.99,2000.0,94.4541,94.4724,94.399,94.4724,2000.0
2016-12-07 14:00:00,102.93,102.95,102.87,102.92,4800.0,94.4174,94.4357,94.3623,94.4082,4800.0
2016-12-07 14:05:00,102.95,102.95,102.9,102.92,2664.0,94.4357,94.4357,94.3899,94.4082,2664.0
2016-12-07 14:10:00,102.92,102.98,102.85,102.89,6721.0,94.4082,94.4632,94.344,94.3807,6721.0
2016-12-07 14:15:00,102.9,103.25,102.9,103.2,8855.0,94.3899,94.7109,94.3899,94.665,8855.0
2016-12-07 14:20:00,103.16,103.23,103.14,103.14,1300.0,94.6284,94.6926,94.61,94.61,1300.0
2016-12-07 14:25:00,103.11,103.13,103.03,103.03,2800.0,94.5825,94.6008,94.5091,94.5091,2800.0
2016-12-07 14:30:00,103.06,103.23,102.99,103.23,5356.0,94.5366,94.6926,94.4724,94.6926,5356.0
2016-12-07 14:35:00,103.25,103.35,103.25,103.29,2200.0,94.7109,94.8026,94.7109,94.7476,2200.0
2016-12-07 14:40:00,103.29,103.31,103.26,103.29,2800.0,94.7476,94.7659,94.7201,94.7476,2800.0
2016-12-07 14:45:00,103.29,103.36,103.28,103.33,2101.0,94.7476,94.8118,94.7384,94.7843,2101.0
2016-12-07 14:50:00,103.34,103.49,103.33,103.35,6400.0,94.7935,94.9311,94.7843,94.8026,6400.0
2016-12-07 14:55:00,103.33,103.34,103.29,103.34,2700.0,94.7843,94.7935,94.7476,94.7935,2700.0
2016-12-07 15:00:00,103.41,103.41,103.29,103.36,2400.0,94.8577,94.8577,94.7476,94.8118,2400.0
2016-12-07 15:05:00,103.37,103.68,103.37,103.62,3370.0,94.821,95.1053,94.821,95.0503,3370.0
2016-12-07 15:10:00,103.65,103.65,103.6,103.6,2247.0,95.0778,95.0778,95.032,95.032,2247.0
2016-12-07 15:15:00,103.61,103.7,103.58,103.7,5300.0,95.0411,95.1237,95.0136,95.1237,5300.0
2016-12-07 15:20:00,103.68,103.81,103.68,103.8,3273.0,95.1053,95.2246,95.1053,95.2154,3273.0
2016-12-07 15:25:00,103.8,103.92,103.78,103.84,4478.0,95.2154,95.3255,95.1971,95.2521,4478.0
2016-12-07 15:30:00,103.83,103.86,103.73,103.74,4400.0,95.2429,95.2705,95.1512,95.1604,4400.0
2016-12-07 15:35:00,103.7,103.72,103.66,103.66,6477.0,95.1237,95.142,95.087,95.087,6477.0
2016-12-07 15:40:00,103.66,103.67,103.52,103.52,5551.0,95.087,95.0962,94.9586,94.9586,5551.0
2016-12-07 15:45:00,103.49,103.56,103.45,103.47,8455.0,94.9311,94.9953,94.8944,94.9127,8455.0
2016-12-07 15:50:00,103.47,103.49,103.4,103.46,17135.0,94.9127,94.9311,94.8485,94.9035,17135.0
2016-12-07 15:55:00,103.48,103.58,103.45,103.55,21275.0,94.9219,95.0136,94.8944,94.9861,21275.0
2016-12-08 09:30:00,103.19,103.42,103.05,103.42,23622.0,94.6559,94.8669,94.5275,94.8669,23622.0
2016-12-08 09:35:00,103.43,103.6,103.36,103.6,26196.0,94.876,95.032,94.8118,95.032,26196.0
2016-12-08 09:40:00,103.59,103.68,103.25,103.3,11153.0,95.0228,95.1053,94.7109,94.7568,11153.0
2016-12-08 09:45:00,103.29,103.39,103.21,103.25,4270.0,94.7476,94.8393,94.6742,94.7109,4270.0
2016-12-08 09:50:00,103.34,103.34,103.17,103.19,3725.0,94.7935,94.7935,94.6375,94.6559,3725.0
2016-12-08 09:55:00,103.2,103.2,102.9,102.94,4177.0,94.665,94.665,94.3899,94.4265,4177.0
2016-12-08 10:00:00,102.92,103.08,102.79,102.96,6048.0,94.4082,94.555,94.289,94.4449,6048.0
2016-12-08 10:05:00,102.98,103.06,102.97,103.0,2655.0,94.4632,94.5366,94.4541,94.4816,2655.0
2016-12-08 10:10:00,102.99,102.99,102.65,102.9,13924.0,94.4724,94.4724,94.1605,94.3899,13924.0
2016-12-08 10:15:00,102.92,103.1,102.92,103.07,5521.0,94.4082,94.5733,94.4082,94.5458,5521.0
2016-12-08 10:20:00,103.08,103.2,103.05,103.15,3500.0,94.555,94.665,94.5275,94.6192,3500.0
2016-12-08 10:25:00,103.12,103.2,103.11,103.14,4134.0,94.5917,94.665,94.5825,94.61,4134.0
2016-12-08 10:30:00,103.15,103.21,103.11,103.11,2600.0,94.6192,94.6742,94.5825,94.5825,2600.0
2016-12-08 10:35:00,103.11,103.11,102.97,102.97,5765.0,94.5825,94.5825,94.4541,94.4541,5765.0
2016-12-08 10:40:00,103.0,103.06,102.98,103.05,3227.0,94.4816,94.5366,94.4632,94.5275,3227.0
2016-12-08 10:45:00,103.0,103.06,102.97,103.02,3200.0,94.4816,94.5366,94.4541,94.4999,3200.0
2016-12-08 10:50:00,103.03,103.04,102.87,102.9,9218.0,94.5091,94.5183,94.3623,94.3899,9218.0
2016-12-08 10:55:00,102.91,102.96,102.84,102.95,3100.0,94.399,94.4449,94.3348,94.4357,3100.0
2016-12-08 11:00:00,102.95,103.05,102.88,103.03,4400.0,94.4357,94.5275,94.3715,94.5091,4400.0
2016-12-08 11:05:00,103.04,103.41,103.03,103.32,6979.0,94.5183,94.8577,94.5091,94.7751,6979.0
2016-12-08 11:10:00,103.33,103.42,103.31,103.4,1600.0,94.7843,94.8669,94.7659,94.8485,1600.0
2016-12-08 11:15:00,103.38,103.51,103.32,103.32,3312.0,94.8302,94.9494,94.7751,94.7751,3312.0
2016-12-08 11:20:00,103.34,103.53,103.34,103.5,4633.0,94.7935,94.9678,94.7935,94.9402,4633.0
2016-12-08 11:25:00,103.47,103.73,103.47,103.71,8686.0,94.9127,95.1512,94.9127,95.1329,8686.0
2016-12-08 11:30:00,103.66,103.7,103.49,103.49,13327.0,95.087,95.1237,94.9311,94.9311,13327.0
2016-12-08 11:35:00,103.39,103.46,103.15,103.15,8450.0,94.8393,94.9035,94.6192,94.6192,8450.0
2016-12-08 11:40:00,103.19,103.26,103.19,103.22,2050.0,94.6559,94.7201,94.6559,94.6834,2050.0
2016-12-08 11:45:00,103.27,103.48,103.27,103.41,1200.0,94.7293,94.9219,94.7293,94.8577,1200.0
2016-12-08 11:50:00,103.4,103.4,103.28,103.28,600.0,94.8485,94.8485,94.7384,94.7384,600.0
2016-12-08 11:55:00,103.23,103.34,103.23,103.28,2100.0,94.6926,94.7935,94.6926,94.7384,2100.0
2016-12-08 12:00:00,103.29,103.38,103.29,103.35,700.0,94.7476,94.8302,94.7476,94.8026,700.0
2016-12-08 12:05:00,103.34,103.34,103.29,103.29,1100.0,94.7935,94.7935,94.7476,94.7476,1100.0
2016-12-08 12:10:00,103.31,103.31,103.29,103.29,500.0,94.7659,94.7659,94.7476,94.7476,500.0
2016-12-08 12:15:00,103.27,103.34,103.19,103.21,1102.0,94.7293,94.7935,94.6559,94.6742,1102.0
2016-12-08 12:20:00,103.21,103.44,103.19,103.44,2100.0,94.6742,94.8852,94.6559,94.8852,2100.0
2016-12-08 12:25:00,103.41,103.42,103.32,103.36,2495.0,94.8577,94.8669,94.7751,94.8118,2495.0
2016-12-08 12:30:00,103.36,103.51,103.36,103.51,1000.0,94.8118,94.9494,94.8118,94.9494,1000.0
2016-12-08 12:35:00,103.51,103.63,103.41,103.41,2800.0,94.9494,95.0595,94.8577,94.8577,2800.0
2016-12-08 12:40:00,103.37,103.49,103.36,103.49,3300.0,94.821,94.9311,94.8118,94.9311,3300.0
2016-12-08 12:45:00,103.5,103.5,103.41,103.49,3103.0,94.9402,94.9402,94.8577,94.9311,3103.0
2016-12-08 12:50:00,103.45,103.47,103.32,103.35,4510.0,94.8944,94.9127,94.7751,94.8026,4510.0
2016-12-08 12:55:00,103.32,103.38,103.3,103.38,4100.0,94.7751,94.8302,94.7568,94.8302,4100.0
2016-12-08 13:00:00,103.42,103.42,103.26,103.28,1900.0,94.8669,94.8669,94.7201,94.7384,1900.0
2016-12-08 13:05:00,103.29,103.31,103.19,103.25,3000.0,94.7476,94.7659,94.6559,94.7109,3000.0
2016-12-08 13:10:00,103.21,103.3,103.21,103.3,3048.0,94.6742,94.7568,94.6742,94.7568,3048.0
2016-12-08 13:15:00,103.31,103.36,103.24,103.25,2950.0,94.7659,94.8118,94.7017,94.7109,2950.0
2016-12-08 13:20:00,103.25,103.32,103.22,103.31,2000.0,94.7109,94.7751,94.6834,94.7659,2000.0
2016-12-08 13:25:00,103.25,103.29,103.25,103.27,900.0,94.7109,94.7476,94.7109,94.7293,900.0
2016-12-08 13:30:00,103.28,103.39,103.28,103.31,1100.0,94.7384,94.8393,94.7384,94.7659,1100.0
2016-12-08 13:35:00,103.31,103.41,103.31,103.34,1700.0,94.7659,94.8577,94.7659,94.7935,1700.0
2016-12-08 13:40:00,103.34,103.38,103.23,103.33,1439.0,94.7935,94.8302,94.6926,94.7843,1439.0
2016-12-08 13:45:00,103.25,103.33,103.25,103.33,900.0,94.7109,94.7843,94.7109,94.7843,900.0
2016-12-08 13:50:00,103.32,103.33,103.31,103.33,700.0,94.7751,94.7843,94.7659,94.7843,700.0
2016-12-08 13:55:00,103.29,103.37,103.27,103.27,4900.0,94.7476,94.821,94.7293,94.7293,4900.0
2016-12-08 14:00:00,103.27,103.32,103.26,103.26,900.0,94.7293,94.7751,94.7201,94.7201,900.0
2016-12-08 14:05:00,103.26,103.26,103.2,103.21,1440.0,94.7201,94.7201,94.665,94.6742,1440.0
2016-12-08 14:10:00,103.21,103.23,103.17,103.2,1700.0,94.6742,94.6926,94.6375,94.665,1700.0
2016-12-08 14:15:00,103.22,103.22,103.06,103.06,2537.0,94.6834,94.6834,94.5366,94.5366,2537.0
2016-12-08 14:20:00,103.05,103.06,102.97,102.97,2445.0,94.5275,94.5366,94.4541,94.4541,2445.0
2016-12-08 14:25:00,102.95,103.11,102.95,103.11,4919.0,94.4357,94.5825,94.4357,94.5825,4919.0
2016-12-08 14:30:00,103.13,103.17,103.08,103.11,3100.0,94.6008,94.6375,94.555,94.5825,3100.0
2016-12-08 14:35:00,103.13,103.13,102.93,103.09,10600.0,94.6008,94.6008,94.4174,94.5641,10600.0
2016-12-08 14:40:00,103.08,103.13,103.04,103.13,2200.0,94.555,94.6008,94.5183,94.6008,2200.0
2016-12-08 14:45:00,103.09,103.13,103.08,103.08,1700.0,94.5641,94.6008,94.555,94.555,1700.0
2016-12-08 14:50:00,103.09,103.21,103.08,103.19,4831.0,94.5641,94.6742,94.555,94.6559,4831.0
2016-12-08 14:55:00,103.19,103.2,103.14,103.2,900.0,94.6559,94.665,94.61,94.665,900.0
2016-12-08 15:00:00,103.16,103.27,103.16,103.2,900.0,94.6284,94.7293,94.6284,94.665,900.0
2016-12-08 15:05:00,103.23,103.26,103.2,103.23,2408.0,94.6926,94.7201,94.665,94.6926,2408.0
2016-12-08 15:10:00,103.25,103.32,103.19,103.21,3300.0,94.7109,94.7751,94.6559,94.6742,3300.0
2016-12-08 15:15:00,103.21,103.3,103.18,103.3,6662.0,94.6742,94.7568,94.6467,94.7568,6662.0
2016-12-08 15:20:00,103.22,103.3,103.22,103.26,1600.0,94.6834,94.7568,94.6834,94.7201,1600.0
2016-12-08 15:25:00,103.24,103.26,103.18,103.18,1502.0,94.7017,94.7201,94.6467,94.6467,1502.0
2016-12-08 15:30:00,103.17,103.24,103.17,103.19,2400.0,94.6375,94.7017,94.6375,94.6559,2400.0
2016-12-08 15:35:00,103.19,103.27,103.19,103.24,4900.0,94.6559,94.7293,94.6559,94.7017,4900.0
2016-12-08 15:40:00,103.24,103.3,103.2,103.23,3670.0,94.7017,94.7568,94.665,94.6926,3670.0
2016-12-08 15:45:00,103.25,103.29,103.19,103.22,5736.0,94.7109,94.7476,94.6559,94.6834,5736.0
2016-12-08 15:50:00,103.21,103.31,103.21,103.25,11714.0,94.6742,94.7659,94.6742,94.7109,11714.0
2016-12-08 15:55:00,103.24,103.25,103.06,103.12,23110.0,94.7017,94.7109,94.5366,94.5917,23110.0
2016-12-09 09:30:00,102.92,103.11,102.83,103.03,11911.0,94.4082,94.5825,94.3256,94.5091,11911.0
2016-12-09 09:35:00,102.99,103.05,102.99,103.0,6569.0,94.4724,94.5275,94.4724,94.4816,6569.0
2016-12-09 09:40:00,103.02,103.04,102.86,102.88,7813.0,94.4999,94.5183,94.3532,94.3715,7813.0
2016-12-09 09:45:00,102.92,103.07,102.89,103.05,2557.0,94.4082,94.5458,94.3807,94.5275,2557.0
2016-12-09 09:50:00,103.03,103.03,102.93,102.96,3374.0,94.5091,94.5091,94.4174,94.4449,3374.0
2016-12-09 09:55:00,102.91,102.91,102.79,102.87,1790.0,94.399,94.399,94.289,94.3623,1790.0
2016-12-09 10:00:00,102.83,102.84,102.57,102.64,14826.0,94.3256,94.3348,94.0871,94.1514,14826.0
2016-12-09 10:05:00,102.6,102.6,102.41,102.43,4319.0,94.1147,94.1147,93.9404,93.9587,4319.0
2016-12-09 10:10:00,102.43,102.5,102.3,102.3,5202.0,93.9587,94.0229,93.8395,93.8395,5202.0
2016-12-09 10:15:00,102.33,102.33,102.13,102.2,7544.0,93.867,93.867,93.6835,93.7477,7544.0
2016-12-09 10:20:00,102.2,102.39,102.13,102.39,4240.0,93.7477,93.922,93.6835,93.922,4240.0
2016-12-09 10:25:00,102.39,102.43,102.33,102.4,2789.0,93.922,93.9587,93.867,93.9312,2789.0
2016-12-09 10:30:00,102.38,102.42,102.32,102.36,19300.0,93.9129,93.9496,93.8578,93.8945,19300.0
2016-12-09 10:35:00,102.46,102.61,102.4,102.57,4100.0,93.9862,94.1238,93.9312,94.0871,4100.0
2016-12-09 10:40:00,102.59,102.59,102.47,102.47,3647.0,94.1055,94.1055,93.9954,93.9954,3647.0
2016-12-09 10:45:00,102.41,102.46,102.39,102.43,1200.0,93.9404,93.9862,93.922,93.9587,1200.0
2016-12-09 10:50:00,102.37,102.46,102.37,102.43,6837.0,93.9037,93.9862,93.9037,93.9587,6837.0
2016-12-09 10:55:00,102.5,102.5,102.48,102.48,1548.0,94.0229,94.0229,94.0046,94.0046,1548.0
2016-12-09 11:00:00,102.52,102.6,102.52,102.6,600.0,94.0413,94.1147,94.0413,94.1147,600.0
2016-12-09 11:05:00,102.56,102.64,102.55,102.64,1629.0,94.078,94.1514,94.0688,94.1514,1629.0
2016-12-09 11:10:00,102.65,102.72,102.65,102.67,1053.0,94.1605,94.2247,94.1605,94.1789,1053.0
2016-12-09 11:15:00,102.66,102.66,102.61,102.66,1769.0,94.1697,94.1697,94.1238,94.1697,1769.0
2016-12-09 11:20:00,102.69,102.69,102.52,102.52,750.0,94.1972,94.1972,94.0413,94.0413,750.0
2016-12-09 11:25:00,102.54,102.54,102.41,102.46,1850.0,94.0596,94.0596,93.9404,93.9862,1850.0
2016-12-09 11:30:00,102.46,102.47,102.45,102.47,1250.0,93.9862,93.9954,93.9771,93.9954,1250.0
2016-12-09 11:35:00,102.45,102.46,102.44,102.46,421.0,93.9771,93.9862,93.9679,93.9862,421.0
2016-12-09 11:40:00,102.42,102.49,102.4,102.4,790.0,93.9496,94.0138,93.9312,93.9312,790.0
2016-12-09 11:45:00,102.42,102.49,102.41,102.49,712.0,93.9496,94.0138,93.9404,94.0138,712.0
2016-12-09 11:50:00,102.5,102.55,102.48,102.55,500.0,94.0229,94.0688,94.0046,94.0688,500.0
2016-12-09 11:55:00,102.6,102.6,102.41,102.41,1700.0,94.1147,94.1147,93.9404,93.9404,1700.0
2016-12-09 12:00:00,102.37,102.37,102.35,102.37,400.0,93.9037,93.9037,93.8853,93.9037,400.0
2016-12-09 12:05:00,102.39,102.39,102.27,102.27,1600.0,93.922,93.922,93.812,93.812,1600.0
2016-12-09 12:10:00,102.15,102.15,102.13,102.13,258.0,93.7019,93.7019,93.6835,93.6835,258.0
2016-12-09 12:15:00,102.1,102.15,102.1,102.15,556.0,93.656,93.7019,93.656,93.7019,556.0
2016-12-09 12:20:00,102.13,102.22,102.13,102.17,1100.0,93.6835,93.7661,93.6835,93.7202,1100.0
2016-12-09 12:25:00,102.23,102.23,102.09,102.16,1750.0,93.7753,93.7753,93.6468,93.7111,1750.0
2016-12-09 12:30:00,102.26,102.35,102.26,102.35,300.0,93.8028,93.8853,93.8028,93.8853,300.0
2016-12-09 12:35:00,102.43,102.56,102.43,102.54,800.0,93.9587,94.078,93.9587,94.0596,800.0
2016-12-09 12:40:00,102.53,102.53,102.42,102.45,2086.0,94.0505,94.0505,93.9496,93.9771,2086.0
2016-12-09 12:45:00,102.46,102.57,102.46,102.56,2047.0,93.9862,94.0871,93.9862,94.078,2047.0
2016-12-09 12:50:00,102.55,102.56,102.48,102.48,1100.0,94.0688,94.078,94.0046,94.0046,1100.0
2016-12-09 12:55:00,102.49,102.49,102.45,102.46,800.0,94.0138,94.0138,93.9771,93.9862,800.0
2016-12-09 13:00:00,102.46,102.48,102.46,102.48,400.0,93.9862,94.0046,93.9862,94.0046,400.0
2016-12-09 13:05:00,102.49,102.49,102.44,102.48,400.0,94.0138,94.0138,93.9679,94.0046,400.0
2016-12-09 13:10:00,102.48,102.48,102.4,102.46,1500.0,94.0046,94.0046,93.9312,93.9862,1500.0
2016-12-09 13:15:00,102.46,102.47,102.39,102.41,800.0,93.9862,93.9954,93.922,93.9404,800.0
2016-12-09 13:20:00,102.43,102.49,102.39,102.49,1800.0,93.9587,94.0138,93.922,94.0138,1800.0
2016-12-09 13:25:00,102.48,102.48,102.45,102.45,200.0,94.0046,94.0046,93.9771,93.9771,200.0
2016-12-09 13:30:00,102.5,102.52,102.46,102.5,6700.0,94.0229,94.0413,93.9862,94.0229,6700.0
2016-12-09 13:35:00,102.5,102.5,102.46,102.47,4450.0,94.0229,94.0229,93.9862,93.9954,4450.0
2016-12-09 13:40:00,102.48,102.54,102.45,102.54,2131.0,94.0046,94.0596,93.9771,94.0596,2131.0
2016-12-09 13:45:00,102.57,102.57,102.49,102.5,3800.0,94.0871,94.0871,94.0138,94.0229,3800.0
2016-12-09 13:50:00,102.52,102.55,102.44,102.47,9170.0,94.0413,94.0688,93.9679,93.9954,9170.0
2016-12-09 13:55:00,102.47,102.49,102.45,102.45,730.0,93.9954,94.0138,93.9771,93.9771,730.0
2016-12-09 14:00:00,102.47,102.5,102.47,102.49,1323.0,93.9954,94.0229,93.9954,94.0138,1323.0
2016-12-09 14:05:00,102.48,102.58,102.48,102.54,1800.0,94.0046,94.0963,94.0046,94.0596,1800.0
2016-12-09 14:10:00,102.53,102.53,102.47,102.52,1100.0,94.0505,94.0505,93.9954,94.0413,1100.0
2016-12-09 14:15:00,102.5,102.5,102.34,102.41,2600.0,94.0229,94.0229,93.8762,93.9404,2600.0
2016-12-09 14:20:00,102.38,102.4,102.33,102.37,2300.0,93.9129,93.9312,93.867,93.9037,2300.0
2016-12-09 14:25:00,102.36,102.36,102.32,102.32,1572.0,93.8945,93.8945,93.8578,93.8578,1572.0
2016-12-09 14:30:00,102.34,102.42,102.33,102.41,1902.0,93.8762,93.9496,93.867,93.9404,1902.0
2016-12-09 14:35:00,102.4,102.4,102.38,102.39,700.0,93.9312,93.9312,93.9129,93.922,700.0
2016-12-09 14:40:00,102.42,102.42,102.41,102.42,100.0,93.9496,93.9496,93.9404,93.9496,100.0
2016-12-09 14:45:00,102.41,102.41,102.38,102.4,2270.0,93.9404,93.9404,93.9129,93.9312,2270.0
2016-12-09 14:50:00,102.44,102.47,102.42,102.45,3353.0,93.9679,93.9954,93.9496,93.9771,3353.0
2016-12-09 14:55:00,102.43,102.59,102.43,102.56,2864.0,93.9587,94.1055,93.9587,94.078,2864.0
2016-12-09 15:00:00,102.56,102.56,102.47,102.49,1900.0,94.078,94.078,93.9954,94.0138,1900.0
2016-12-09 15:05:00,102.51,102.57,102.48,102.57,648.0,94.0321,94.0871,94.0046,94.0871,648.0
2016-12-09 15:10:00,102.57,102.59,102.56,102.59,1000.0,94.0871,94.1055,94.078,94.1055,1000.0
2016-12-09 15:15:00,102.58,102.63,102.57,102.6,3600.0,94.0963,94.1422,94.0871,94.1147,3600.0
2016-12-09 15:20:00,102.6,102.6,102.52,102.55,1200.0,94.1147,94.1147,94.0413,94.0688,1200.0
2016-12-09 15:25:00,102.54,102.56,102.51,102.54,2830.0,94.0596,94.078,94.0321,94.0596,2830.0
2016-12-09 15:30:00,102.54,102.63,102.52,102.59,5653.0,94.0596,94.1422,94.0413,94.1055,5653.0
2016-12-09 15:35:00,102.58,102.58,102.54,102.57,2300.0,94.0963,94.0963,94.0596,94.0871,2300.0
2016-12-09 15:40:00,102.61,102.61,102.58,102.6,1800.0,94.1238,94.1238,94.0963,94.1147,1800.0
2016-12-09 15:45:00,102.58,102.65,102.58,102.62,7000.0,94.0963,94.1605,94.0963,94.133,7000.0
2016-12-09 15:50:00,102.61,102.71,102.61,102.67,66120.0,94.1238,94.2156,94.1238,94.1789,66120.0
2016-12-09 15:55:00,102.66,102.69,102.57,102.69,14371.0,94.1697,94.1972,94.0871,94.1972,14371.0
2016-12-12 09:30:00,103.17,103.17,102.85,102.86,10003.0,94.6375,94.6375,94.344,94.3532,10003.0
2016-12-12 09:35:00,102.92,102.97,102.7,102.96,9147.0,94.4082,94.4541,94.2064,94.4449,9147.0
2016-12-12 09:40:00,103.05,103.05,102.92,103.0,4841.0,94.5275,94.5275,94.4082,94.4816,4841.0
2016-12-12 09:45:00,102.95,103.07,102.95,103.05,4025.0,94.4357,94.5458,94.4357,94.5275,4025.0
2016-12-12 09:50:00,103.16,103.26,103.13,103.26,8644.0,94.6284,94.7201,94.6008,94.7201,8644.0
2016-12-12 09:55:00,103.26,103.29,103.21,103.29,8511.0,94.7201,94.7476,94.6742,94.7476,8511.0
2016-12-12 10:00:00,103.29,103.34,103.19,103.22,13436.0,94.7476,94.7935,94.6559,94.6834,13436.0
2016-12-12 10:05:00,103.21,103.22,102.99,102.99,3534.0,94.6742,94.6834,94.4724,94.4724,3534.0
2016-12-12 10:10:00,102.97,102.98,102.92,102.95,4669.0,94.4541,94.4632,94.4082,94.4357,4669.0
2016-12-12 10:15:00,102.85,102.89,102.83,102.85,3106.0,94.344,94.3807,94.3256,94.344,3106.0
2016-12-12 10:20:00,102.86,102.9,102.84,102.87,1300.0,94.3532,94.3899,94.3348,94.3623,1300.0
2016-12-12 10:25:00,102.77,102.84,102.75,102.81,3695.0,94.2706,94.3348,94.2523,94.3073,3695.0
2016-12-12 10:30:00,102.85,102.95,102.85,102.94,6248.0,94.344,94.4357,94.344,94.4265,6248.0
2016-12-12 10:35:00,102.92,103.13,102.92,103.13,3389.0,94.4082,94.6008,94.4082,94.6008,3389.0
2016-12-12 10:40:00,103.1,103.1,103.05,103.07,1800.0,94.5733,94.5733,94.5275,94.5458,1800.0
2016-12-12 10:45:00,103.15,103.15,103.0,103.04,6200.0,94.6192,94.6192,94.4816,94.5183,6200.0
2016-12-12 10:50:00,103.03,103.07,103.01,103.06,600.0,94.5091,94.5458,94.4908,94.5366,600.0
2016-12-12 10:55:00,103.07,103.15,103.04,103.05,2659.0,94.5458,94.6192,94.5183,94.5275,2659.0
2016-12-12 11:00:00,103.04,103.11,102.98,103.01,12330.0,94.5183,94.5825,94.4632,94.4908,12330.0
2016-12-12 11:05:00,102.99,103.04,102.97,103.01,3300.0,94.4724,94.5183,94.4541,94.4908,3300.0
2016-12-12 11:10:00,103.04,103.08,102.85,102.86,16702.0,94.5183,94.555,94.344,94.3532,16702.0
2016-12-12 11:15:00,102.85,102.88,102.77,102.87,11169.0,94.344,94.3715,94.2706,94.3623,11169.0
2016-12-12 11:20:00,102.88,102.88,102.75,102.78,8608.0,94.3715,94.3715,94.2523,94.2798,8608.0
2016-12-12 11:25:00,102.76,102.86,102.72,102.86,4800.0,94.2614,94.3532,94.2247,94.3532,4800.0
2016-12-12 11:30:00,102.95,102.98,102.86,102.86,4502.0,94.4357,94.4632,94.3532,94.3532,4502.0
2016-12-12 11:35:00,102.92,102.94,102.91,102.91,300.0,94.4082,94.4265,94.399,94.399,300.0
2016-12-12 11:40:00,102.84,102.87,102.81,102.87,400.0,94.3348,94.3623,94.3073,94.3623,400.0
2016-12-12 11:45:00,102.89,102.89,102.87,102.87,600.0,94.3807,94.3807,94.3623,94.3623,600.0
2016-12-12 11:50:00,102.86,102.86,102.73,102.78,2314.0,94.3532,94.3532,94.2339,94.2798,2314.0
2016-12-12 11:55:00,102.75,102.75,102.68,102.7,1000.0,94.2523,94.2523,94.1881,94.2064,1000.0
2016-12-12 12:00:00,102.61,102.61,102.5,102.53,1396.0,94.1238,94.1238,94.0229,94.0505,1396.0
2016-12-12 12:05:00,102.5,102.5,102.41,102.5,2192.0,94.0229,94.0229,93.9404,94.0229,2192.0
2016-12-12 12:10:00,102.52,102.58,102.52,102.58,1065.0,94.0413,94.0963,94.0413,94.0963,1065.0
2016-12-12 12:15:00,102.65,102.72,102.65,102.66,1749.0,94.1605,94.2247,94.1605,94.1697,1749.0
2016-12-12 12:20:00,102.66,102.66,102.55,102.55,1210.0,94.1697,94.1697,94.0688,94.0688,1210.0
2016-12-12 12:25:00,102.54,102.54,102.48,102.54,1200.0,94.0596,94.0596,94.0046,94.0596,1200.0
2016-12-12 12:30:00,102.56,102.62,102.56,102.62,700.0,94.078,94.133,94.078,94.133,700.0
2016-12-12 12:35:00,102.71,102.74,102.71,102.74,700.0,94.2156,94.2431,94.2156,94.2431,700.0
2016-12-12 12:40:00,102.74,102.77,102.68,102.76,2195.0,94.2431,94.2706,94.1881,94.2614,2195.0
2016-12-12 12:45:00,102.78,102.78,102.78,102.78,100.0,94.2798,94.2798,94.2798,94.2798,100.0
2016-12-12 12:50:00,102.79,102.79,102.65,102.65,1900.0,94.289,94.289,94.1605,94.1605,1900.0
2016-12-12 12:55:00,102.64,102.64,102.56,102.57,200.0,94.1514,94.1514,94.078,94.0871,200.0
2016-12-12 13:00:00,102.54,102.67,102.54,102.65,514.0,94.0596,94.1789,94.0596,94.1605,514.0
2016-12-12 13:05:00,102.65,102.69,102.65,102.69,200.0,94.1605,94.1972,94.1605,94.1972,200.0
2016-12-12 13:10:00,102.64,102.76,102.64,102.75,900.0,94.1514,94.2614,94.1514,94.2523,900.0
2016-12-12 13:15:00,102.73,102.82,102.72,102.82,1300.0,94.2339,94.3165,94.2247,94.3165,1300.0
2016-12-12 13:20:00,102.78,102.8,102.78,102.8,500.0,94.2798,94.2981,94.2798,94.2981,500.0
2016-12-12 13:25:00,102.82,102.82,102.78,102.78,200.0,94.3165,94.3165,94.2798,94.2798,200.0
2016-12-12 13:30:00,102.78,102.82,102.72,102.72,1400.0,94.2798,94.3165,94.2247,94.2247,1400.0
2016-12-12 13:35:00,102.71,102.74,102.71,102.74,200.0,94.2156,94.2431,94.2156,94.2431,200.0
2016-12-12 13:40:00,102.74,102.74,102.63,102.64,804.0,94.2431,94.2431,94.1422,94.1514,804.0
2016-12-12 13:45:00,102.64,102.65,102.54,102.6,2486.0,94.1514,94.1605,94.0596,94.1147,2486.0
2016-12-12 13:50:00,102.61,102.61,102.57,102.57,400.0,94.1238,94.1238,94.0871,94.0871,400.0
2016-12-12 13:55:00,102.59,102.59,102.55,102.58,1389.0,94.1055,94.1055,94.0688,94.0963,1389.0
2016-12-12 14:00:00,102.61,102.64,102.54,102.62,1600.0,94.1238,94.1514,94.0596,94.133,1600.0
2016-12-12 14:05:00,102.64,102.66,102.57,102.66,2600.0,94.1514,94.1697,94.0871,94.1697,2600.0
2016-12-12 14:10:00,102.66,102.68,102.64,102.65,400.0,94.1697,94.1881,94.1514,94.1605,400.0
2016-12-12 14:15:00,102.63,102.76,102.62,102.76,1400.0,94.1422,94.2614,94.133,94.2614,1400.0
2016-12-12 14:20:00,102.8,102.8,102.72,102.78,1000.0,94.2981,94.2981,94.2247,94.2798,1000.0
2016-12-12 14:25:00,102.7,102.78,102.7,102.78,300.0,94.2064,94.2798,94.2064,94.2798,300.0
2016-12-12 14:30:00,102.7,102.77,102.67,102.69,3920.0,94.2064,94.2706,94.1789,94.1972,3920.0
2016-12-12 14:35:00,102.65,102.65,102.65,102.65,100.0,94.1605,94.1605,94.1605,94.1605,100.0
2016-12-12 14:40:00,102.69,102.75,102.69,102.71,1900.0,94.1972,94.2523,94.1972,94.2156,1900.0
2016-12-12 14:45:00,102.76,102.76,102.67,102.73,1100.0,94.2614,94.2614,94.1789,94.2339,1100.0
2016-12-12 14:50:00,102.73,102.73,102.69,102.73,500.0,94.2339,94.2339,94.1972,94.2339,500.0
2016-12-12 14:55:00,102.71,102.73,102.7,102.71,1500.0,94.2156,94.2339,94.2064,94.2156,1500.0
2016-12-12 15:00:00,102.73,102.78,102.69,102.73,1400.0,94.2339,94.2798,94.1972,94.2339,1400.0
2016-12-12 15:05:00,102.76,102.8,102.71,102.74,2762.0,94.2614,94.2981,94.2156,94.2431,2762.0
2016-12-12 15:10:00,102.75,102.82,102.75,102.82,600.0,94.2523,94.3165,94.2523,94.3165,600.0
2016-12-12 15:15:00,102.82,102.83,102.79,102.83,700.0,94.3165,94.3256,94.289,94.3256,700.0
2016-12-12 15:20:00,102.85,102.98,102.85,102.98,2534.0,94.344,94.4632,94.344,94.4632,2534.0
2016-12-12 15:25:00,102.98,102.98,102.89,102.89,1000.0,94.4632,94.4632,94.3807,94.3807,1000.0
2016-12-12 15:30:00,102.85,102.85,102.81,102.83,800.0,94.344,94.344,94.3073,94.3256,800.0
2016-12-12 15:35:00,102.83,102.92,102.83,102.92,700.0,94.3256,94.4082,94.3256,94.4082,700.0
2016-12-12 15:40:00,102.92,102.98,102.91,102.93,500.0,94.4082,94.4632,94.399,94.4174,500.0
2016-12-12 15:45:00,102.93,103.0,102.92,102.99,2100.0,94.4174,94.4816,94.4082,94.4724,2100.0
2016-12-12 15:50:00,102.94,102.98,102.93,102.98,2940.0,94.4265,94.4632,94.4174,94.4632,2940.0
2016-12-12 15:55:00,103.01,103.01,102.84,102.89,19705.0,94.4908,94.4908,94.3348,94.3807,19705.0
2016-12-13 09:30:00,104.11,104.18,104.0,104.15,22937.0,95.4998,95.564,95.3989,95.5365,22937.0
2016-12-13 09:35:00,104.09,104.37,104.07,104.24,7403.0,95.4814,95.7383,95.4631,95.619,7403.0
2016-12-13 09:40:00,104.27,104.44,104.26,104.4,3785.0,95.6466,95.8025,95.6374,95.7658,3785.0
2016-12-13 09:45:00,104.41,104.43,104.38,104.41,1400.0,95.775,95.7933,95.7475,95.775,1400.0
2016-12-13 09:50:00,104.43,104.55,104.39,104.41,4249.0,95.7933,95.9034,95.7566,95.775,4249.0
2016-12-13 09:55:00,104.47,104.5,104.45,104.49,6775.0,95.83,95.8575,95.8117,95.8484,6775.0
2016-12-13 10:00:00,104.5,104.52,104.4,104.48,8033.0,95.8575,95.8759,95.7658,95.8392,8033.0
2016-12-13 10:05:00,104.43,104.57,104.39,104.54,3711.0,95.7933,95.9217,95.7566,95.8942,3711.0
2016-12-13 10:10:00,104.57,104.68,104.57,104.6,5439.0,95.9217,96.0226,95.9217,95.9493,5439.0
2016-12-13 10:15:00,104.54,104.58,104.53,104.57,1320.0,95.8942,95.9309,95.8851,95.9217,1320.0
2016-12-13 10:20:00,104.58,104.61,104.46,104.46,4391.0,95.9309,95.9584,95.8208,95.8208,4391.0
2016-12-13 10:25:00,104.53,104.65,104.53,104.65,700.0,95.8851,95.9951,95.8851,95.9951,700.0
2016-12-13 10:30:00,104.65,104.69,104.63,104.66,2765.0,95.9951,96.0318,95.9768,96.0043,2765.0
2016-12-13 10:35:00,104.66,104.68,104.54,104.62,6734.0,96.0043,96.0226,95.8942,95.9676,6734.0
2016-12-13 10:40:00,104.6,104.62,104.56,104.62,1650.0,95.9493,95.9676,95.9126,95.9676,1650.0
2016-12-13 10:45:00,104.59,104.65,104.57,104.65,1500.0,95.9401,95.9951,95.9217,95.9951,1500.0
2016-12-13 10:50:00,104.67,104.81,104.67,104.81,5396.0,96.0135,96.1419,96.0135,96.1419,5396.0
2016-12-13 10:55:00,104.82,104.82,104.72,104.73,3415.0,96.1511,96.1511,96.0593,96.0685,3415.0
2016-12-13 11:00:00,104.68,104.68,104.58,104.58,300.0,96.0226,96.0226,95.9309,95.9309,300.0
2016-12-13 11:05:00,104.62,104.62,104.58,104.58,650.0,95.9676,95.9676,95.9309,95.9309,650.0
2016-12-13 11:10:00,104.65,104.7,104.58,104.58,300.0,95.9951,96.041,95.9309,95.9309,300.0
2016-12-13 11:15:00,104.63,104.63,104.57,104.62,400.0,95.9768,95.9768,95.9217,95.9676,400.0
2016-12-13 11:20:00,104.75,104.85,104.75,104.8,1726.0,96.0869,96.1786,96.0869,96.1327,1726.0
2016-12-13 11:25:00,104.83,104.86,104.78,104.83,700.0,96.1602,96.1878,96.1144,96.1602,700.0
2016-12-13 11:30:00,104.81,104.84,104.66,104.66,800.0,96.1419,96.1694,96.0043,96.0043,800.0
2016-12-13 11:35:00,104.66,104.66,104.62,104.65,600.0,96.0043,96.0043,95.9676,95.9951,600.0
2016-12-13 11:40:00,104.66,104.66,104.66,104.66,100.0,96.0043,96.0043,96.0043,96.0043,100.0
2016-12-13 11:45:00,104.71,104.72,104.71,104.72,200.0,96.0502,96.0593,96.0502,96.0593,200.0
2016-12-13 11:50:00,104.71,104.75,104.71,104.75,400.0,96.0502,96.0869,96.0502,96.0869,400.0
2016-12-13 11:55:00,104.76,104.78,104.76,104.78,300.0,96.096,96.1144,96.096,96.1144,300.0
2016-12-13 12:00:00,104.78,104.78,104.78,104.78,0.0,96.1144,96.1144,96.1144,96.1144,0.0
2016-12-13 12:05:00,104.77,104.77,104.72,104.72,1000.0,96.1052,96.1052,96.0593,96.0593,1000.0
2016-12-13 12:10:00,104.68,104.68,104.68,104.68,100.0,96.0226,96.0226,96.0226,96.0226,100.0
2016-12-13 12:15:00,104.72,104.72,104.61,104.61,2013.0,96.0593,96.0593,95.9584,95.9584,2013.0
2016-12-13 12:20:00,104.63,104.64,104.47,104.47,3300.0,95.9768,95.986,95.83,95.83,3300.0
2016-12-13 12:25:00,104.49,104.49,104.41,104.41,1532.0,95.8484,95.8484,95.775,95.775,1532.0
2016-12-13 12:30:00,104.4,104.52,104.39,104.52,2139.0,95.7658,95.8759,95.7566,95.8759,2139.0
2016-12-13 12:35:00,104.52,104.52,104.52,104.52,0.0,95.8759,95.8759,95.8759,95.8759,0.0
2016-12-13 12:40:00,104.52,104.55,104.45,104.55,1794.0,95.8759,95.9034,95.8117,95.9034,1794.0
2016-12-13 12:45:00,104.5,104.54,104.48,104.54,2000.0,95.8575,95.8942,95.8392,95.8942,2000.0
2016-12-13 12:50:00,104.5,104.57,104.5,104.57,200.0,95.8575,95.9217,95.8575,95.9217,200.0
2016-12-13 12:55:00,104.5,104.5,104.48,104.49,600.0,95.8575,95.8575,95.8392,95.8484,600.0
2016-12-13 13:00:00,104.56,104.59,104.56,104.59,400.0,95.9126,95.9401,95.9126,95.9401,400.0
2016-12-13 13:05:00,104.58,104.59,104.58,104.59,500.0,95.9309,95.9401,95.9309,95.9401,500.0
2016-12-13 13:10:00,104.6,104.6,104.5,104.54,1800.0,95.9493,95.9493,95.8575,95.8942,1800.0
2016-12-13 13:15:00,104.52,104.66,104.52,104.66,1000.0,95.8759,96.0043,95.8759,96.0043,1000.0
2016-12-13 13:20:00,104.7,104.71,104.65,104.67,2400.0,96.041,96.0502,95.9951,96.0135,2400.0
2016-12-13 13:25:00,104.65,104.69,104.63,104.67,3750.0,95.9951,96.0318,95.9768,96.0135,3750.0
2016-12-13 13:30:00,104.7,104.75,104.68,104.75,2626.0,96.041,96.0869,96.0226,96.0869,2626.0
2016-12-13 13:35:00,104.74,104.76,104.67,104.67,2600.0,96.0777,96.096,96.0135,96.0135,2600.0
2016-12-13 13:40:00,104.71,104.71,104.65,104.65,200.0,96.0502,96.0502,95.9951,95.9951,200.0
2016-12-13 13:45:00,104.64,104.64,104.6,104.62,2200.0,95.986,95.986,95.9493,95.9676,2200.0
2016-12-13 13:50:00,104.6,104.63,104.6,104.63,2100.0,95.9493,95.9768,95.9493,95.9768,2100.0
2016-12-13 13:55:00,104.64,104.68,104.63,104.68,2474.0,95.986,96.0226,95.9768,96.0226,2474.0
2016-12-13 14:00:00,104.68,104.71,104.65,104.66,2989.0,96.0226,96.0502,95.9951,96.0043,2989.0
2016-12-13 14:05:00,104.68,104.68,104.67,104.68,800.0,96.0226,96.0226,96.0135,96.0226,800.0
2016-12-13 14:10:00,104.63,104.7,104.63,104.7,1535.0,95.9768,96.041,95.9768,96.041,1535.0
2016-12-13 14:15:00,104.7,104.72,104.68,104.7,800.0,96.041,96.0593,96.0226,96.041,800.0
2016-12-13 14:20:00,104.65,104.69,104.64,104.64,800.0,95.9951,96.0318,95.986,95.986,800.0
2016-12-13 14:25:00,104.67,104.67,104.59,104.59,900.0,96.0135,96.0135,95.9401,95.9401,900.0
2016-12-13 14:30:00,104.58,104.64,104.58,104.62,735.0,95.9309,95.986,95.9309,95.9676,735.0
2016-12-13 14:35:00,104.62,104.62,104.57,104.62,1200.0,95.9676,95.9676,95.9217,95.9676,1200.0
2016-12-13 14:40:00,104.61,104.61,104.61,104.61,400.0,95.9584,95.9584,95.9584,95.9584,400.0
2016-12-13 14:45:00,104.61,104.62,104.58,104.58,2025.0,95.9584,95.9676,95.9309,95.9309,2025.0
2016-12-13 14:50:00,104.64,104.67,104.64,104.66,435.0,95.986,96.0135,95.986,96.0043,435.0
2016-12-13 14:55:00,104.64,104.66,104.64,104.64,500.0,95.986,96.0043,95.986,95.986,500.0
2016-12-13 15:00:00,104.64,104.71,104.64,104.68,1028.0,95.986,96.0502,95.986,96.0226,1028.0
2016-12-13 15:05:00,104.68,104.72,104.68,104.7,806.0,96.0226,96.0593,96.0226,96.041,806.0
2016-12-13 15:10:00,104.68,104.69,104.62,104.62,500.0,96.0226,96.0318,95.9676,95.9676,500.0
2016-12-13 15:15:00,104.69,104.72,104.67,104.67,3780.0,96.0318,96.0593,96.0135,96.0135,3780.0
2016-12-13 15:20:00,104.68,104.68,104.59,104.6,19517.0,96.0226,96.0226,95.9401,95.9493,19517.0
2016-12-13 15:25:00,104.6,104.6,104.59,104.59,1100.0,95.9493,95.9493,95.9401,95.9401,1100.0
2016-12-13 15:30:00,104.61,104.7,104.61,104.65,6750.0,95.9584,96.041,95.9584,95.9951,6750.0
2016-12-13 15:35:00,104.66,104.69,104.64,104.67,4100.0,96.0043,96.0318,95.986,96.0135,4100.0
2016-12-13 15:40:00,104.63,104.69,104.59,104.59,1200.0,95.9768,96.0318,95.9401,95.9401,1200.0
2016-12-13 15:45:00,104.59,104.62,104.58,104.61,4102.0,95.9401,95.9676,95.9309,95.9584,4102.0
2016-12-13 15:50:00,104.58,104.63,104.5,104.51,6531.0,95.9309,95.9768,95.8575,95.8667,6531.0
2016-12-13 15:55:00,104.51,104.66,104.46,104.66,36773.0,95.8667,96.0043,95.8208,96.0043,36773.0
2016-12-14 09:30:00,104.58,104.8,104.58,104.77,13336.0,95.9309,96.1327,95.9309,96.1052,13336.0
2016-12-14 09:35:00,104.75,104.8,104.68,104.78,3523.0,96.0869,96.1327,96.0226,96.1144,3523.0
2016-12-14 09:40:00,104.8,104.85,104.77,104.77,6493.0,96.1327,96.1786,96.1052,96.1052,6493.0
2016-12-14 09:45:00,104.74,104.75,104.69,104.71,2231.0,96.0777,96.0869,96.0318,96.0502,2231.0
2016-12-14 09:50:00,104.7,104.79,104.7,104.71,1750.0,96.041,96.1235,96.041,96.0502,1750.0
2016-12-14 09:55:00,104.72,104.81,104.68,104.78,6746.0,96.0593,96.1419,96.0226,96.1144,6746.0
2016-12-14 10:00:00,104.77,104.81,104.76,104.81,2389.0,96.1052,96.1419,96.096,96.1419,2389.0
2016-12-14 10:05:00,104.77,104.81,104.74,104.74,2833.0,96.1052,96.1419,96.0777,96.0777,2833.0
2016-12-14 10:10:00,104.76,104.77,104.67,104.67,1200.0,96.096,96.1052,96.0135,96.0135,1200.0
2016-12-14 10:15:00,104.71,104.72,104.68,104.72,808.0,96.0502,96.0593,96.0226,96.0593,808.0
2016-12-14 10:20:00,104.7,104.88,104.69,104.88,3760.0,96.041,96.2061,96.0318,96.2061,3760.0
2016-12-14 10:25:00,104.87,104.9,104.84,104.88,1000.0,96.1969,96.2245,96.1694,96.2061,1000.0
2016-12-14 10:30:00,104.87,104.94,104.71,104.71,4124.0,96.1969,96.2611,96.0502,96.0502,4124.0
2016-12-14 10:35:00,104.66,104.71,104.64,104.7,750.0,96.0043,96.0502,95.986,96.041,750.0
2016-12-14 10:40:00,104.69,104.73,104.67,104.69,1200.0,96.0318,96.0685,96.0135,96.0318,1200.0
2016-12-14 10:45:00,104.69,104.84,104.69,104.84,700.0,96.0318,96.1694,96.0318,96.1694,700.0
2016-12-14 10:50:00,104.83,104.84,104.69,104.73,4037.0,96.1602,96.1694,96.0318,96.0685,4037.0
2016-12-14 10:55:00,104.71,104.75,104.69,104.75,2200.0,96.0502,96.0869,96.0318,96.0869,2200.0
2016-12-14 11:00:00,104.69,104.69,104.62,104.64,1910.0,96.0318,96.0318,95.9676,95.986,1910.0
2016-12-14 11:05:00,104.65,104.68,104.58,104.59,5207.0,95.9951,96.0226,95.9309,95.9401,5207.0
2016-12-14 11:10:00,104.52,104.6,104.52,104.56,2201.0,95.8759,95.9493,95.8759,95.9126,2201.0
2016-12-14 11:15:00,104.61,104.61,104.48,104.57,3600.0,95.9584,95.9584,95.8392,95.9217,3600.0
2016-12-14 11:20:00,104.52,104.57,104.42,104.56,1100.0,95.8759,95.9217,95.7841,95.9126,1100.0
2016-12-14 11:25:00,104.57,104.65,104.57,104.62,3429.0,95.9217,95.9951,95.9217,95.9676,3429.0
2016-12-14 11:30:00,104.57,104.57,104.37,104.42,11382.0,95.9217,95.9217,95.7383,95.7841,11382.0
2016-12-14 11:35:00,104.49,104.49,104.47,104.47,200.0,95.8484,95.8484,95.83,95.83,200.0
2016-12-14 11:40:00,104.52,104.52,104.49,104.51,400.0,95.8759,95.8759,95.8484,95.8667,400.0
2016-12-14 11:45:00,104.52,104.57,104.52,104.57,800.0,95.8759,95.9217,95.8759,95.9217,800.0
2016-12-14 11:50:00,104.57,104.66,104.57,104.66,600.0,95.9217,96.0043,95.9217,96.0043,600.0
2016-12-14 11:55:00,104.66,104.74,104.66,104.71,1100.0,96.0043,96.0777,96.0043,96.0502,1100.0
2016-12-14 12:00:00,104.7,104.71,104.52,104.59,4425.0,96.041,96.0502,95.8759,95.9401,4425.0
2016-12-14 12:05:00,104.47,104.47,104.31,104.31,1800.0,95.83,95.83,95.6832,95.6832,1800.0
2016-12-14 12:10:00,104.29,104.38,104.25,104.37,1000.0,95.6649,95.7475,95.6282,95.7383,1000.0
2016-12-14 12:15:00,104.37,104.37,104.33,104.35,1200.0,95.7383,95.7383,95.7016,95.7199,1200.0
2016-12-14 12:20:00,104.35,104.36,104.31,104.31,731.0,95.7199,95.7291,95.6832,95.6832,731.0
2016-12-14 12:25:00,104.3,104.37,104.29,104.3,2500.0,95.6741,95.7383,95.6649,95.6741,2500.0
2016-12-14 12:30:00,104.39,104.58,104.39,104.53,2098.0,95.7566,95.9309,95.7566,95.8851,2098.0
2016-12-14 12:35:00,104.5,104.5,104.5,104.5,100.0,95.8575,95.8575,95.8575,95.8575,100.0
2016-12-14 12:40:00,104.51,104.51,104.46,104.46,200.0,95.8667,95.8667,95.8208,95.8208,200.0
2016-12-14 12:45:00,104.48,104.55,104.48,104.55,200.0,95.8392,95.9034,95.8392,95.9034,200.0
2016-12-14 12:50:00,104.5,104.5,104.5,104.5,100.0,95.8575,95.8575,95.8575,95.8575,100.0
2016-12-14 12:55:00,104.5,104.5,104.5,104.5,0.0,95.8575,95.8575,95.8575,95.8575,0.0
2016-12-14 13:00:00,104.54,104.62,104.54,104.61,1000.0,95.8942,95.9676,95.8942,95.9584,1000.0
2016-12-14 13:05:00,104.52,104.53,104.47,104.53,900.0,95.8759,95.8851,95.83,95.8851,900.0
2016-12-14 13:10:00,104.47,104.53,104.46,104.53,300.0,95.83,95.8851,95.8208,95.8851,300.0
2016-12-14 13:15:00,104.51,104.54,104.48,104.48,400.0,95.8667,95.8942,95.8392,95.8392,400.0
2016-12-14 13:20:00,104.48,104.52,104.48,104.51,300.0,95.8392,95.8759,95.8392,95.8667,300.0
2016-12-14 13:25:00,104.54,104.56,104.5,104.5,300.0,95.8942,95.9126,95.8575,95.8575,300.0
2016-12-14 13:30:00,104.55,104.55,104.5,104.51,400.0,95.9034,95.9034,95.8575,95.8667,400.0
2016-12-14 13:35:00,104.51,104.51,104.51,104.51,0.0,95.8667,95.8667,95.8667,95.8667,0.0
2016-12-14 13:40:00,104.51,104.56,104.5,104.56,13620.0,95.8667,95.9126,95.8575,95.9126,13620.0
2016-12-14 13:45:00,104.55,104.55,104.49,104.52,900.0,95.9034,95.9034,95.8484,95.8759,900.0
2016-12-14 13:50:00,104.47,104.47,104.39,104.4,1400.0,95.83,95.83,95.7566,95.7658,1400.0
2016-12-14 13:55:00,104.41,104.46,104.4,104.45,1200.0,95.775,95.8208,95.7658,95.8117,1200.0
2016-12-14 14:00:00,104.44,104.44,104.02,104.11,4114.0,95.8025,95.8025,95.4172,95.4998,4114.0
2016-12-14 14:05:00,104.51,104.51,104.06,104.16,2700.0,95.8667,95.8667,95.4539,95.5457,2700.0
2016-12-14 14:10:00,104.03,104.04,103.76,103.76,6400.0,95.4264,95.4356,95.1787,95.1787,6400.0
2016-12-14 14:15:00,103.82,104.03,103.79,104.03,3958.0,95.2338,95.4264,95.2063,95.4264,3958.0
2016-12-14 14:20:00,103.96,104.03,103.9,104.03,1280.0,95.3622,95.4264,95.3072,95.4264,1280.0
2016-12-14 14:25:00,103.88,103.93,103.77,103.93,2287.0,95.2888,95.3347,95.1879,95.3347,2287.0
2016-12-14 14:30:00,103.89,104.28,103.89,104.28,3200.0,95.298,95.6557,95.298,95.6557,3200.0
2016-12-14 14:35:00,104.29,104.32,104.11,104.32,2438.0,95.6649,95.6924,95.4998,95.6924,2438.0
2016-12-14 14:40:00,104.36,104.48,104.36,104.47,400.0,95.7291,95.8392,95.7291,95.83,400.0
2016-12-14 14:45:00,104.47,104.48,104.37,104.45,1300.0,95.83,95.8392,95.7383,95.8117,1300.0
2016-12-14 14:50:00,104.38,104.42,104.3,104.35,1200.0,95.7475,95.7841,95.6741,95.7199,1200.0
2016-12-14 14:55:00,104.17,104.17,103.92,103.92,4124.0,95.5548,95.5548,95.3255,95.3255,4124.0
2016-12-14 15:00:00,103.97,104.04,103.96,103.97,1481.0,95.3714,95.4356,95.3622,95.3714,1481.0
2016-12-14 15:05:00,103.98,103.98,103.81,103.81,3100.0,95.3805,95.3805,95.2246,95.2246,3100.0
2016-12-14 15:10:00,103.73,103.77,103.66,103.73,3715.0,95.1512,95.1879,95.087,95.1512,3715.0
2016-12-14 15:15:00,103.7,103.7,103.56,103.59,29712.0,95.1237,95.1237,94.9953,95.0228,29712.0
2016-12-14 15:20:00,103.63,103.75,103.62,103.66,3758.0,95.0595,95.1696,95.0503,95.087,3758.0
2016-12-14 15:25:00,103.7,103.71,103.57,103.62,17500.0,95.1237,95.1329,95.0044,95.0503,17500.0
2016-12-14 15:30:00,103.62,103.93,103.62,103.93,4001.0,95.0503,95.3347,95.0503,95.3347,4001.0
2016-12-14 15:35:00,103.94,104.01,103.84,103.97,7884.0,95.3438,95.4081,95.2521,95.3714,7884.0
2016-12-14 15:40:00,103.97,103.97,103.73,103.79,4100.0,95.3714,95.3714,95.1512,95.2063,4100.0
2016-12-14 15:45:00,103.74,103.89,103.72,103.72,24542.0,95.1604,95.298,95.142,95.142,24542.0
2016-12-14 15:50:00,103.68,103.68,103.53,103.66,19648.0,95.1053,95.1053,94.9678,95.087,19648.0
2016-12-14 15:55:00,103.62,103.74,103.53,103.66,26694.0,95.0503,95.1604,94.9678,95.087,26694.0
2016-12-15 09:30:00,104.5,104.6,104.32,104.6,22099.0,95.8575,95.9493,95.6924,95.9493,22099.0
2016-12-15 09:35:00,104.54,104.61,104.43,104.43,7870.0,95.8942,95.9584,95.7933,95.7933,7870.0
2016-12-15 09:40:00,104.4,104.62,104.39,104.62,7508.0,95.7658,95.9676,95.7566,95.9676,7508.0
2016-12-15 09:45:00,104.63,105.06,104.62,104.78,46775.0,95.9768,96.3712,95.9676,96.1144,46775.0
2016-12-15 09:50:00,104.8,105.0,104.66,104.8,15168.0,96.1327,96.3162,96.0043,96.1327,15168.0
2016-12-15 09:55:00,104.79,104.95,104.65,104.95,13275.0,96.1235,96.2703,95.9951,96.2703,13275.0
2016-12-15 10:00:00,105.0,105.08,104.71,104.83,9378.0,96.3162,96.3896,96.0502,96.1602,9378.0
2016-12-15 10:05:00,104.84,104.93,104.79,104.91,28035.0,96.1694,96.252,96.1235,96.2336,28035.0
2016-12-15 10:10:00,104.9,104.93,104.65,104.76,7937.0,96.2245,96.252,95.9951,96.096,7937.0
2016-12-15 10:15:00,104.84,104.84,104.58,104.58,6663.0,96.1694,96.1694,95.9309,95.9309,6663.0
2016-12-15 10:20:00,104.63,104.69,104.6,104.6,3439.0,95.9768,96.0318,95.9493,95.9493,3439.0
2016-12-15 10:25:00,104.68,104.81,104.68,104.81,4221.0,96.0226,96.1419,96.0226,96.1419,4221.0
2016-12-15 10:30:00,104.79,104.94,104.77,104.94,4688.0,96.1235,96.2611,96.1052,96.2611,4688.0
2016-12-15 10:35:00,104.94,104.94,104.72,104.74,8306.0,96.2611,96.2611,96.0593,96.0777,8306.0
2016-12-15 10:40:00,104.82,105.03,104.74,104.97,12001.0,96.1511,96.3437,96.0777,96.2887,12001.0
2016-12-15 10:45:00,104.87,104.9,104.66,104.78,4900.0,96.1969,96.2245,96.0043,96.1144,4900.0
2016-12-15 10:50:00,104.68,104.72,104.49,104.72,6558.0,96.0226,96.0593,95.8484,96.0593,6558.0
2016-12-15 10:55:00,104.7,104.74,104.59,104.71,9789.0,96.041,96.0777,95.9401,96.0502,9789.0
2016-12-15 11:00:00,104.78,104.84,104.63,104.66,3300.0,96.1144,96.1694,95.9768,96.0043,3300.0
2016-12-15 11:05:00,104.73,104.92,104.72,104.92,15857.0,96.0685,96.2428,96.0593,96.2428,15857.0
2016-12-15 11:10:00,105.03,105.07,104.97,104.97,3132.0,96.3437,96.3804,96.2887,96.2887,3132.0
2016-12-15 11:15:00,104.94,105.02,104.83,105.01,5750.0,96.2611,96.3345,96.1602,96.3254,5750.0
2016-12-15 11:20:00,105.0,105.14,105.0,105.13,2148.0,96.3162,96.4446,96.3162,96.4354,2148.0
2016-12-15 11:25:00,105.13,105.13,104.95,104.95,8458.0,96.4354,96.4354,96.2703,96.2703,8458.0
2016-12-15 11:30:00,105.0,105.14,105.0,105.1,3400.0,96.3162,96.4446,96.3162,96.4079,3400.0
2016-12-15 11:35:00,105.09,105.17,105.09,105.12,929.0,96.3987,96.4721,96.3987,96.4263,929.0
2016-12-15 11:40:00,105.13,105.27,105.13,105.27,2855.0,96.4354,96.5639,96.4354,96.5639,2855.0
2016-12-15 11:45:00,105.19,105.21,105.14,105.18,2797.0,96.4905,96.5088,96.4446,96.4813,2797.0
2016-12-15 11:50:00,105.16,105.16,105.12,105.13,702.0,96.4629,96.4629,96.4263,96.4354,702.0
2016-12-15 11:55:00,105.07,105.07,104.96,104.96,490.0,96.3804,96.3804,96.2795,96.2795,490.0
2016-12-15 12:00:00,105.06,105.19,105.04,105.19,1210.0,96.3712,96.4905,96.3529,96.4905,1210.0
2016-12-15 12:05:00,105.13,105.2,105.11,105.11,900.0,96.4354,96.4996,96.4171,96.4171,900.0
2016-12-15 12:10:00,105.14,105.15,105.14,105.15,200.0,96.4446,96.4538,96.4446,96.4538,200.0
2016-12-15 12:15:00,105.13,105.25,105.12,105.25,1100.0,96.4354,96.5455,96.4263,96.5455,1100.0
2016-12-15 12:20:00,105.25,105.25,105.25,105.25,0.0,96.5455,96.5455,96.5455,96.5455,0.0
2016-12-15 12:25:00,105.23,105.29,105.19,105.29,1000.0,96.5272,96.5822,96.4905,96.5822,1000.0
2016-12-15 12:30:00,105.28,105.39,105.28,105.39,700.0,96.573,96.6739,96.573,96.6739,700.0
2016-12-15 12:35:00,105.35,105.35,105.32,105.32,1000.0,96.6372,96.6372,96.6097,96.6097,1000.0
2016-12-15 12:40:00,105.32,105.37,105.32,105.32,1700.0,96.6097,96.6556,96.6097,96.6097,1700.0
2016-12-15 12:45:00,105.32,105.32,105.32,105.32,0.0,96.6097,96.6097,96.6097,96.6097,0.0
2016-12-15 12:50:00,105.33,105.34,105.31,105.33,1100.0,96.6189,96.6281,96.6005,96.6189,1100.0
2016-12-15 12:55:00,105.35,105.39,105.32,105.34,1800.0,96.6372,96.6739,96.6097,96.6281,1800.0
2016-12-15 13:00:00,105.33,105.39,105.29,105.38,3700.0,96.6189,96.6739,96.5822,96.6648,3700.0
2016-12-15 13:05:00,105.32,105.33,105.28,105.28,600.0,96.6097,96.6189,96.573,96.573,600.0
2016-12-15 13:10:00,105.37,105.37,105.31,105.31,400.0,96.6556,96.6556,96.6005,96.6005,400.0
2016-12-15 13:15:00,105.32,105.39,105.3,105.36,1300.0,96.6097,96.6739,96.5914,96.6464,1300.0
2016-12-15 13:20:00,105.34,105.39,105.33,105.36,2500.0,96.6281,96.6739,96.6189,96.6464,2500.0
2016-12-15 13:25:00,105.36,105.37,105.32,105.36,1000.0,96.6464,96.6556,96.6097,96.6464,1000.0
2016-12-15 13:30:00,105.34,105.37,105.28,105.36,3300.0,96.6281,96.6556,96.573,96.6464,3300.0
2016-12-15 13:35:00,105.31,105.32,105.25,105.28,2300.0,96.6005,96.6097,96.5455,96.573,2300.0
2016-12-15 13:40:00,105.3,105.32,105.29,105.32,900.0,96.5914,96.6097,96.5822,96.6097,900.0
2016-12-15 13:45:00,105.28,105.28,105.07,105.07,3185.0,96.573,96.573,96.3804,96.3804,3185.0
2016-12-15 13:50:00,105.02,105.25,104.99,105.01,3137.0,96.3345,96.5455,96.307,96.3254,3137.0
2016-12-15 13:55:00,105.02,105.02,104.69,104.85,2787.0,96.3345,96.3345,96.0318,96.1786,2787.0
2016-12-15 14:00:00,104.79,105.02,104.79,105.02,1800.0,96.1235,96.3345,96.1235,96.3345,1800.0
2016-12-15 14:05:00,104.93,105.0,104.93,105.0,735.0,96.252,96.3162,96.252,96.3162,735.0
2016-12-15 14:10:00,105.0,105.07,104.98,104.98,400.0,96.3162,96.3804,96.2978,96.2978,400.0
2016-12-15 14:15:00,105.05,105.05,104.97,105.02,1700.0,96.362,96.362,96.2887,96.3345,1700.0
2016-12-15 14:20:00,105.02,105.02,104.84,104.84,1300.0,96.3345,96.3345,96.1694,96.1694,1300.0
2016-12-15 14:25:00,104.8,105.05,104.8,105.05,4188.0,96.1327,96.362,96.1327,96.362,4188.0
2016-12-15 14:30:00,104.96,104.96,104.9,104.95,1100.0,96.2795,96.2795,96.2245,96.2703,1100.0
2016-12-15 14:35:00,104.92,105.12,104.9,105.07,3200.0,96.2428,96.4263,96.2245,96.3804,3200.0
2016-12-15 14:40:00,105.01,105.12,105.01,105.1,2300.0,96.3254,96.4263,96.3254,96.4079,2300.0
2016-12-15 14:45:00,105.12,105.14,105.06,105.06,1154.0,96.4263,96.4446,96.3712,96.3712,1154.0
2016-12-15 14:50:00,105.13,105.22,105.09,105.11,1900.0,96.4354,96.518,96.3987,96.4171,1900.0
2016-12-15 14:55:00,105.08,105.08,104.91,104.97,1100.0,96.3896,96.3896,96.2336,96.2887,1100.0
2016-12-15 15:00:00,105.05,105.05,104.93,105.03,1800.0,96.362,96.362,96.252,96.3437,1800.0
2016-12-15 15:05:00,104.96,105.01,104.9,104.99,1900.0,96.2795,96.3254,96.2245,96.307,1900.0
2016-12-15 15:10:00,104.81,105.05,104.8,105.0,2800.0,96.1419,96.362,96.1327,96.3162,2800.0
2016-12-15 15:15:00,104.96,104.98,104.94,104.94,9335.0,96.2795,96.2978,96.2611,96.2611,9335.0
2016-12-15 15:20:00,104.94,105.06,104.85,104.94,18582.0,96.2611,96.3712,96.1786,96.2611,18582.0
2016-12-15 15:25:00,104.95,104.99,104.79,104.79,10700.0,96.2703,96.307,96.1235,96.1235,10700.0
2016-12-15 15:30:00,104.81,104.87,104.79,104.85,1300.0,96.1419,96.1969,96.1235,96.1786,1300.0
2016-12-15 15:35:00,104.81,104.86,104.76,104.86,4155.0,96.1419,96.1878,96.096,96.1878,4155.0
2016-12-15 15:40:00,104.82,104.95,104.82,104.89,3206.0,96.1511,96.2703,96.1511,96.2153,3206.0
2016-12-15 15:45:00,104.98,105.0,104.9,104.9,3780.0,96.2978,96.3162,96.2245,96.2245,3780.0
2016-12-15 15:50:00,104.93,105.21,104.92,105.21,10243.0,96.252,96.5088,96.2428,96.5088,10243.0
2016-12-15 15:55:00,105.22,105.23,104.94,104.96,15288.0,96.518,96.5272,96.2611,96.2795,15288.0
2016-12-16 09:30:00,106.26,106.52,106.26,106.43,61187.0,97.472,97.7105,97.472,97.6279,61187.0
2016-12-16 09:35:00,106.43,106.61,106.32,106.5,23726.0,97.6279,97.793,97.527,97.6921,23726.0
2016-12-16 09:40:00,106.54,106.66,106.49,106.66,15068.0,97.7288,97.8389,97.683,97.8389,15068.0
2016-12-16 09:45:00,106.69,106.69,106.42,106.42,15792.0,97.8664,97.8664,97.6187,97.6187,15792.0
2016-12-16 09:50:00,106.44,106.59,106.42,106.54,10133.0,97.6371,97.7747,97.6187,97.7288,10133.0
2016-12-16 09:55:00,106.52,106.72,106.46,106.7,6394.0,97.7105,97.8939,97.6554,97.8756,6394.0
2016-12-16 10:00:00,106.65,106.65,106.49,106.49,1400.0,97.8297,97.8297,97.683,97.683,1400.0
2016-12-16 10:05:00,106.51,106.64,106.47,106.57,3749.0,97.7013,97.8205,97.6646,97.7563,3749.0
2016-12-16 10:10:00,106.54,106.56,106.39,106.41,4982.0,97.7288,97.7472,97.5912,97.6096,4982.0
2016-12-16 10:15:00,106.42,106.44,106.35,106.43,8261.0,97.6187,97.6371,97.5545,97.6279,8261.0
2016-12-16 10:20:00,106.42,106.44,106.23,106.25,3600.0,97.6187,97.6371,97.4445,97.4628,3600.0
2016-12-16 10:25:00,106.23,106.38,106.23,106.31,2800.0,97.4445,97.582,97.4445,97.5178,2800.0
2016-12-16 10:30:00,106.31,106.36,106.11,106.11,3192.0,97.5178,97.5637,97.3344,97.3344,3192.0
2016-12-16 10:35:00,106.14,106.23,106.07,106.23,4567.0,97.3619,97.4445,97.2977,97.4445,4567.0
2016-12-16 10:40:00,106.24,106.34,106.2,106.24,6864.0,97.4536,97.5454,97.4169,97.4536,6864.0
2016-12-16 10:45:00,106.26,106.31,106.24,106.25,3150.0,97.472,97.5178,97.4536,97.4628,3150.0
2016-12-16 10:50:00,106.3,106.37,106.22,106.26,4088.0,97.5087,97.5729,97.4353,97.472,4088.0
2016-12-16 10:55:00,106.25,106.32,106.22,106.31,3222.0,97.4628,97.527,97.4353,97.5178,3222.0
2016-12-16 11:00:00,106.33,106.35,106.28,106.31,3010.0,97.5362,97.5545,97.4903,97.5178,3010.0
2016-12-16 11:05:00,106.3,106.32,106.1,106.1,9366.0,97.5087,97.527,97.3252,97.3252,9366.0
2016-12-16 11:10:00,106.17,106.42,106.17,106.42,9300.0,97.3894,97.6187,97.3894,97.6187,9300.0
2016-12-16 11:15:00,106.4,106.5,106.29,106.29,5836.0,97.6004,97.6921,97.4995,97.4995,5836.0
2016-12-16 11:20:00,106.3,106.37,106.17,106.17,4650.0,97.5087,97.5729,97.3894,97.3894,4650.0
2016-12-16 11:25:00,106.22,106.35,106.12,106.12,4480.0,97.4353,97.5545,97.3436,97.3436,4480.0
2016-12-16 11:30:00,106.03,106.37,105.96,106.34,18100.0,97.261,97.5729,97.1968,97.5454,18100.0
2016-12-16 11:35:00,106.38,106.47,106.35,106.39,6978.0,97.582,97.6646,97.5545,97.5912,6978.0
2016-12-16 11:40:00,106.37,106.53,106.37,106.53,2500.0,97.5729,97.7196,97.5729,97.7196,2500.0
2016-12-16 11:45:00,106.53,106.61,106.52,106.61,2341.0,97.7196,97.793,97.7105,97.793,2341.0
2016-12-16 11:50:00,106.58,106.6,106.48,106.48,2700.0,97.7655,97.7839,97.6738,97.6738,2700.0
2016-12-16 11:55:00,106.5,106.58,106.48,106.58,1296.0,97.6921,97.7655,97.6738,97.7655,1296.0
2016-12-16 12:00:00,106.57,106.59,106.54,106.59,700.0,97.7563,97.7747,97.7288,97.7747,700.0
2016-12-16 12:05:00,106.55,106.55,106.48,106.49,2900.0,97.738,97.738,97.6738,97.683,2900.0
2016-12-16 12:10:00,106.46,106.51,106.4,106.51,1600.0,97.6554,97.7013,97.6004,97.7013,1600.0
2016-12-16 12:15:00,106.46,106.46,106.32,106.37,4300.0,97.6554,97.6554,97.527,97.5729,4300.0
2016-12-16 12:20:00,106.43,106.43,106.36,106.37,2800.0,97.6279,97.6279,97.5637,97.5729,2800.0
2016-12-16 12:25:00,106.37,106.42,106.33,106.34,6200.0,97.5729,97.6187,97.5362,97.5454,6200.0
2016-12-16 12:30:00,106.35,106.6,106.35,106.48,5500.0,97.5545,97.7839,97.5545,97.6738,5500.0
2016-12-16 12:35:00,106.41,106.58,106.38,106.5,5013.0,97.6096,97.7655,97.582,97.6921,5013.0
2016-12-16 12:40:00,106.54,106.59,106.5,106.59,3352.0,97.7288,97.7747,97.6921,97.7747,3352.0
2016-12-16 12:45:00,106.53,106.66,106.52,106.66,3000.0,97.7196,97.8389,97.7105,97.8389,3000.0
2016-12-16 12:50:00,106.67,106.69,106.59,106.59,3900.0,97.8481,97.8664,97.7747,97.7747,3900.0
2016-12-16 12:55:00,106.63,106.67,106.59,106.59,1700.0,97.8114,97.8481,97.7747,97.7747,1700.0
2016-12-16 13:00:00,106.58,106.61,106.56,106.58,6000.0,97.7655,97.793,97.7472,97.7655,6000.0
2016-12-16 13:05:00,106.59,106.59,106.54,106.56,15071.0,97.7747,97.7747,97.7288,97.7472,15071.0
2016-12-16 13:10:00,106.56,106.58,106.54,106.55,6757.0,97.7472,97.7655,97.7288,97.738,6757.0
2016-12-16 13:15:00,106.54,106.54,106.47,106.52,4194.0,97.7288,97.7288,97.6646,97.7105,4194.0
2016-12-16 13:20:00,106.51,106.58,106.5,106.55,4680.0,97.7013,97.7655,97.6921,97.738,4680.0
2016-12-16 13:25:00,106.56,106.59,106.51,106.56,17300.0,97.7472,97.7747,97.7013,97.7472,17300.0
2016-12-16 13:30:00,106.55,106.56,106.55,106.55,6503.0,97.738,97.7472,97.738,97.738,6503.0
2016-12-16 13:35:00,106.55,106.58,106.41,106.45,12021.0,97.738,97.7655,97.6096,97.6463,12021.0
2016-12-16 13:40:00,106.43,106.46,106.43,106.46,1300.0,97.6279,97.6554,97.6279,97.6554,1300.0
2016-12-16 13:45:00,106.42,106.42,106.24,106.36,6800.0,97.6187,97.6187,97.4536,97.5637,6800.0
2016-12-16 13:50:00,106.23,106.28,106.15,106.16,6090.0,97.4445,97.4903,97.3711,97.3802,6090.0
2016-12-16 13:55:00,106.22,106.37,106.19,106.2,5171.0,97.4353,97.5729,97.4078,97.4169,5171.0
2016-12-16 14:00:00,106.26,106.26,106.08,106.1,2740.0,97.472,97.472,97.3069,97.3252,2740.0
2016-12-16 14:05:00,106.11,106.25,106.08,106.22,4700.0,97.3344,97.4628,97.3069,97.4353,4700.0
2016-12-16 14:10:00,106.23,106.29,106.2,106.26,5003.0,97.4445,97.4995,97.4169,97.472,5003.0
2016-12-16 14:15:00,106.26,106.3,106.21,106.22,9296.0,97.472,97.5087,97.4261,97.4353,9296.0
2016-12-16 14:20:00,106.24,106.24,106.2,106.21,1400.0,97.4536,97.4536,97.4169,97.4261,1400.0
2016-12-16 14:25:00,106.19,106.24,106.16,106.22,3318.0,97.4078,97.4536,97.3802,97.4353,3318.0
2016-12-16 14:30:00,106.17,106.2,106.15,106.18,2600.0,97.3894,97.4169,97.3711,97.3986,2600.0
2016-12-16 14:35:00,106.19,106.2,106.04,106.07,3090.0,97.4078,97.4169,97.2702,97.2977,3090.0
2016-12-16 14:40:00,106.04,106.29,106.04,106.29,5700.0,97.2702,97.4995,97.2702,97.4995,5700.0
2016-12-16 14:45:00,106.24,106.39,106.23,106.39,12053.0,97.4536,97.5912,97.4445,97.5912,12053.0
2016-12-16 14:50:00,106.39,106.43,106.24,106.34,9000.0,97.5912,97.6279,97.4536,97.5454,9000.0
2016-12-16 14:55:00,106.37,106.4,106.34,106.34,1200.0,97.5729,97.6004,97.5454,97.5454,1200.0
2016-12-16 15:00:00,106.36,106.39,106.31,106.33,2400.0,97.5637,97.5912,97.5178,97.5362,2400.0
2016-12-16 15:05:00,106.34,106.38,106.32,106.34,1700.0,97.5454,97.582,97.527,97.5454,1700.0
2016-12-16 15:10:00,106.37,106.37,106.27,106.37,2787.0,97.5729,97.5729,97.4811,97.5729,2787.0
2016-12-16 15:15:00,106.38,106.41,106.32,106.34,2300.0,97.582,97.6096,97.527,97.5454,2300.0
2016-12-16 15:20:00,106.35,106.5,106.35,106.48,6412.0,97.5545,97.6921,97.5545,97.6738,6412.0
2016-12-16 15:25:00,106.46,106.53,106.41,106.45,9000.0,97.6554,97.7196,97.6096,97.6463,9000.0
2016-12-16 15:30:00,106.42,106.46,106.36,106.43,5544.0,97.6187,97.6554,97.5637,97.6279,5544.0
2016-12-16 15:35:00,106.43,106.43,106.37,106.37,5400.0,97.6279,97.6279,97.5729,97.5729,5400.0
2016-12-16 15:40:00,106.33,106.33,106.16,106.24,13960.0,97.5362,97.5362,97.3802,97.4536,13960.0
2016-12-16 15:45:00,106.24,106.41,106.21,106.3,4622.0,97.4536,97.6096,97.4261,97.5087,4622.0
2016-12-16 15:50:00,106.3,106.3,106.1,106.22,18941.0,97.5087,97.5087,97.3252,97.4353,18941.0
2016-12-16 15:55:00,106.19,106.28,106.09,106.24,26611.0,97.4078,97.4903,97.316,97.4536,26611.0
2016-12-19 09:30:00,108.36,108.59,108.36,108.48,74933.0,99.3983,99.6093,99.3983,99.5084,74933.0
2016-12-19 09:35:00,108.52,108.86,108.46,108.75,46455.0,99.5451,99.8569,99.49,99.756,46455.0
2016-12-19 09:40:00,108.73,109.26,108.69,109.26,45248.0,99.7377,100.2239,99.701,100.2239,45248.0
2016-12-19 09:45:00,109.22,109.58,109.01,109.57,37795.0,100.1872,100.5174,99.9945,100.5082,37795.0
2016-12-19 09:50:00,109.6,109.78,109.49,109.7,38814.0,100.5357,100.7009,100.4348,100.6275,38814.0
2016-12-19 09:55:00,109.67,109.76,109.57,109.7,32720.0,100.6,100.6825,100.5082,100.6275,32720.0
2016-12-19 10:00:00,109.66,109.74,109.61,109.65,18156.0,100.5908,100.6642,100.5449,100.5816,18156.0
2016-12-19 10:05:00,109.7,109.72,109.64,109.7,14702.0,100.6275,100.6458,100.5724,100.6275,14702.0
2016-12-19 10:10:00,109.71,109.85,109.63,109.77,13658.0,100.6366,100.7651,100.5633,100.6917,13658.0
2016-12-19 10:15:00,109.76,109.79,109.65,109.68,31641.0,100.6825,100.71,100.5816,100.6091,31641.0
2016-12-19 10:20:00,109.63,109.68,109.52,109.53,13500.0,100.5633,100.6091,100.4624,100.4715,13500.0
2016-12-19 10:25:00,109.55,109.58,109.47,109.55,8101.0,100.4899,100.5174,100.4165,100.4899,8101.0
2016-12-19 10:30:00,109.54,109.56,109.49,109.5,10905.0,100.4807,100.4991,100.4348,100.444,10905.0
2016-12-19 10:35:00,109.53,109.53,109.37,109.49,23651.0,100.4715,100.4715,100.3248,100.4348,23651.0
2016-12-19 10:40:00,109.51,109.79,109.51,109.79,21775.0,100.4532,100.71,100.4532,100.71,21775.0
2016-12-19 10:45:00,109.79,109.84,109.66,109.83,16854.0,100.71,100.7559,100.5908,100.7467,16854.0
2016-12-19 10:50:00,109.84,109.88,109.77,109.84,26666.0,100.7559,100.7926,100.6917,100.7559,26666.0
2016-12-19 10:55:00,109.85,109.89,109.72,109.72,13821.0,100.7651,100.8018,100.6458,100.6458,13821.0
2016-12-19 11:00:00,109.7,109.79,109.62,109.73,27530.0,100.6275,100.71,100.5541,100.655,27530.0
2016-12-19 11:05:00,109.77,109.94,109.77,109.85,6185.0,100.6917,100.8476,100.6917,100.7651,6185.0
2016-12-19 11:10:00,109.84,109.9,109.82,109.89,8328.0,100.7559,100.8109,100.7376,100.8018,8328.0
2016-12-19 11:15:00,109.89,109.97,109.8,109.96,19834.0,100.8018,100.8751,100.7192,100.866,19834.0
2016-12-19 11:20:00,109.94,110.1,109.92,110.09,20275.0,100.8476,100.9944,100.8293,100.9852,20275.0
2016-12-19 11:25:00,110.12,110.16,110.04,110.15,27376.0,101.0127,101.0494,100.9394,101.0403,27376.0
2016-12-19 11:30:00,110.17,110.42,110.12,110.21,63204.0,101.0586,101.2879,101.0127,101.0953,63204.0
2016-12-19 11:35:00,110.2,110.21,110.08,110.11,13813.0,101.0861,101.0953,100.976,101.0036,13813.0
2016-12-19 11:40:00,110.1,110.18,110.03,110.09,9460.0,100.9944,101.0678,100.9302,100.9852,9460.0
2016-12-19 11:45:00,110.12,110.23,110.12,110.22,9900.0,101.0127,101.1136,101.0127,101.1045,9900.0
2016-12-19 11:50:00,110.2,110.37,110.18,110.27,9720.0,101.0861,101.2421,101.0678,101.1503,9720.0
2016-12-19 11:55:00,110.27,110.28,110.2,110.21,6655.0,101.1503,101.1595,101.0861,101.0953,6655.0
2016-12-19 12:00:00,110.23,110.35,110.14,110.35,12778.0,101.1136,101.2237,101.0311,101.2237,12778.0
2016-12-19 12:05:00,110.34,110.38,110.29,110.35,5475.0,101.2145,101.2512,101.1687,101.2237,5475.0
2016-12-19 12:10:00,110.36,110.48,110.36,110.42,6200.0,101.2329,101.343,101.2329,101.2879,6200.0
2016-12-19 12:15:00,110.39,110.48,110.36,110.37,6450.0,101.2604,101.343,101.2329,101.2421,6450.0
2016-12-19 12:20:00,110.34,110.35,110.23,110.26,6600.0,101.2145,101.2237,101.1136,101.1412,6600.0
2016-12-19 12:25:00,110.25,110.26,110.17,110.2,20342.0,101.132,101.1412,101.0586,101.0861,20342.0
2016-12-19 12:30:00,110.2,110.22,110.11,110.13,5230.0,101.0861,101.1045,101.0036,101.0219,5230.0
2016-12-19 12:35:00,110.12,110.13,110.05,110.05,7000.0,101.0127,101.0219,100.9485,100.9485,7000.0
2016-12-19 12:40:00,110.02,110.04,109.93,109.93,5950.0,100.921,100.9394,100.8385,100.8385,5950.0
2016-12-19 12:45:00,109.95,109.96,109.83,109.86,9698.0,100.8568,100.866,100.7467,100.7742,9698.0
2016-12-19 12:50:00,109.87,109.87,109.8,109.81,3068.0,100.7834,100.7834,100.7192,100.7284,3068.0
2016-12-19 12:55:00,109.8,109.97,109.76,109.97,9460.0,100.7192,100.8751,100.6825,100.8751,9460.0
2016-12-19 13:00:00,109.96,110.15,109.94,110.15,33655.0,100.866,101.0403,100.8476,101.0403,33655.0
2016-12-19 13:05:00,110.17,110.23,110.12,110.21,7266.0,101.0586,101.1136,101.0127,101.0953,7266.0
2016-12-19 13:10:00,110.22,110.28,110.19,110.28,15360.0,101.1045,101.1595,101.077,101.1595,15360.0
2016-12-19 13:15:00,110.27,110.27,110.21,110.25,9225.0,101.1503,101.1503,101.0953,101.132,9225.0
2016-12-19 13:20:00,110.24,110.33,110.22,110.31,8300.0,101.1228,101.2054,101.1045,101.187,8300.0
2016-12-19 13:25:00,110.31,110.32,110.25,110.25,3595.0,101.187,101.1962,101.132,101.132,3595.0
2016-12-19 13:30:00,110.27,110.28,110.2,110.22,10258.0,101.1503,101.1595,101.0861,101.1045,10258.0
2016-12-19 13:35:00,110.21,110.22,110.08,110.16,24463.0,101.0953,101.1045,100.976,101.0494,24463.0
2016-12-19 13:40:00,110.16,110.2,110.08,110.19,6648.0,101.0494,101.0861,100.976,101.077,6648.0
2016-12-19 13:45:00,110.18,110.21,110.16,110.17,3488.0,101.0678,101.0953,101.0494,101.0586,3488.0
2016-12-19 13:50:00,110.16,110.3,110.14,110.29,8771.0,101.0494,101.1779,101.0311,101.1687,8771.0
2016-12-19 13:55:00,110.3,110.37,110.3,110.34,3118.0,101.1779,101.2421,101.1779,101.2145,3118.0
2016-12-19 14:00:00,110.3,110.46,110.3,110.42,10033.0,101.1779,101.3246,101.1779,101.2879,10033.0
2016-12-19 14:05:00,110.42,110.44,110.33,110.34,14550.0,101.2879,101.3063,101.2054,101.2145,14550.0
2016-12-19 14:10:00,110.36,110.38,110.26,110.3,7699.0,101.2329,101.2512,101.1412,101.1779,7699.0
2016-12-19 14:15:00,110.26,110.27,110.2,110.25,5173.0,101.1412,101.1503,101.0861,101.132,5173.0
2016-12-19 14:20:00,110.24,110.26,110.2,110.2,9087.0,101.1228,101.1412,101.0861,101.0861,9087.0
2016-12-19 14:25:00,110.2,110.23,110.19,110.22,10600.0,101.0861,101.1136,101.077,101.1045,10600.0
2016-12-19 14:30:00,110.25,110.27,110.19,110.26,17396.0,101.132,101.1503,101.077,101.1412,17396.0
2016-12-19 14:35:00,110.24,110.29,110.22,110.28,7379.0,101.1228,101.1687,101.1045,101.1595,7379.0
2016-12-19 14:40:00,110.27,110.31,110.25,110.25,4400.0,101.1503,101.187,101.132,101.132,4400.0
2016-12-19 14:45:00,110.23,110.29,110.2,110.26,10476.0,101.1136,101.1687,101.0861,101.1412,10476.0
2016-12-19 14:50:00,110.25,110.26,110.21,110.21,3760.0,101.132,101.1412,101.0953,101.0953,3760.0
2016-12-19 14:55:00,110.21,110.24,110.17,110.19,10346.0,101.0953,101.1228,101.0586,101.077,10346.0
2016-12-19 15:00:00,110.19,110.29,110.17,110.26,15159.0,101.077,101.1687,101.0586,101.1412,15159.0
2016-12-19 15:05:00,110.26,110.26,110.13,110.13,7796.0,101.1412,101.1412,101.0219,101.0219,7796.0
2016-12-19 15:10:00,110.14,110.24,110.11,110.2,8784.0,101.0311,101.1228,101.0036,101.0861,8784.0
2016-12-19 15:15:00,110.2,110.23,110.17,110.19,10688.0,101.0861,101.1136,101.0586,101.077,10688.0
2016-12-19 15:20:00,110.14,110.25,110.1,110.24,10100.0,101.0311,101.132,100.9944,101.1228,10100.0
2016-12-19 15:25:00,110.23,110.34,110.21,110.3,22565.0,101.1136,101.2145,101.0953,101.1779,22565.0
2016-12-19 15:30:00,110.32,110.32,110.22,110.24,12535.0,101.1962,101.1962,101.1045,101.1228,12535.0
2016-12-19 15:35:00,110.24,110.24,110.17,110.18,20217.0,101.1228,101.1228,101.0586,101.0678,20217.0
2016-12-19 15:40:00,110.18,110.19,110.14,110.16,8141.0,101.0678,101.077,101.0311,101.0494,8141.0
2016-12-19 15:45:00,110.16,110.22,110.11,110.21,11169.0,101.0494,101.1045,101.0036,101.0953,11169.0
2016-12-19 15:50:00,110.2,110.29,110.19,110.29,50126.0,101.0861,101.1687,101.077,101.1687,50126.0
2016-12-19 15:55:00,110.29,110.29,110.15,110.22,55649.0,101.1687,101.1687,101.0403,101.1045,55649.0
2016-12-20 09:30:00,109.37,109.71,109.29,109.65,36309.0,100.3248,100.6366,100.2514,100.5816,36309.0
2016-12-20 09:35:00,109.64,109.7,109.54,109.66,21215.0,100.5724,100.6275,100.4807,100.5908,21215.0
2016-12-20 09:40:00,109.64,109.8,109.56,109.75,17762.0,100.5724,100.7192,100.4991,100.6733,17762.0
2016-12-20 09:45:00,109.74,109.76,109.62,109.68,5500.0,100.6642,100.6825,100.5541,100.6091,5500.0
2016-12-20 09:50:00,109.69,109.7,109.4,109.45,11509.0,100.6183,100.6275,100.3523,100.3982,11509.0
2016-12-20 09:55:00,109.45,109.59,109.34,109.34,4600.0,100.3982,100.5266,100.2972,100.2972,4600.0
2016-12-20 10:00:00,109.38,109.4,109.26,109.3,12746.0,100.3339,100.3523,100.2239,100.2606,12746.0
2016-12-20 10:05:00,109.27,109.47,109.22,109.43,6560.0,100.233,100.4165,100.1872,100.3798,6560.0
2016-12-20 10:10:00,109.42,109.5,109.38,109.46,9042.0,100.3706,100.444,100.3339,100.4073,9042.0
2016-12-20 10:15:00,109.46,109.55,109.44,109.47,14936.0,100.4073,100.4899,100.389,100.4165,14936.0
2016-12-20 10:20:00,109.45,109.6,109.44,109.47,9334.0,100.3982,100.5357,100.389,100.4165,9334.0
2016-12-20 10:25:00,109.45,109.51,109.4,109.4,10020.0,100.3982,100.4532,100.3523,100.3523,10020.0
2016-12-20 10:30:00,109.43,109.45,109.39,109.42,6974.0,100.3798,100.3982,100.3431,100.3706,6974.0
2016-12-20 10:35:00,109.44,109.56,109.41,109.56,6564.0,100.389,100.4991,100.3615,100.4991,6564.0
2016-12-20 10:40:00,109.56,109.63,109.49,109.54,8036.0,100.4991,100.5633,100.4348,100.4807,8036.0
2016-12-20 10:45:00,109.55,109.55,109.46,109.49,8349.0,100.4899,100.4899,100.4073,100.4348,8349.0
2016-12-20 10:50:00,109.49,109.55,109.44,109.46,5673.0,100.4348,100.4899,100.389,100.4073,5673.0
2016-12-20 10:55:00,109.48,109.48,109.11,109.11,8194.0,100.4257,100.4257,100.0863,100.0863,8194.0
2016-12-20 11:00:00,109.18,109.28,109.13,109.28,8200.0,100.1505,100.2422,100.1046,100.2422,8200.0
2016-12-20 11:05:00,109.28,109.35,109.27,109.34,6557.0,100.2422,100.3064,100.233,100.2972,6557.0
2016-12-20 11:10:00,109.32,109.46,109.32,109.46,10225.0,100.2789,100.4073,100.2789,100.4073,10225.0
2016-12-20 11:15:00,109.43,109.43,109.28,109.38,8996.0,100.3798,100.3798,100.2422,100.3339,8996.0
2016-12-20 11:20:00,109.37,109.62,109.37,109.48,17106.0,100.3248,100.5541,100.3248,100.4257,17106.0
2016-12-20 11:25:00,109.49,109.58,109.48,109.53,5490.0,100.4348,100.5174,100.4257,100.4715,5490.0
2016-12-20 11:30:00,109.53,109.6,109.51,109.58,10201.0,100.4715,100.5357,100.4532,100.5174,10201.0
2016-12-20 11:35:00,109.55,109.62,109.55,109.6,2800.0,100.4899,100.5541,100.4899,100.5357,2800.0
2016-12-20 11:40:00,109.64,109.64,109.53,109.53,2500.0,100.5724,100.5724,100.4715,100.4715,2500.0
2016-12-20 11:45:00,109.53,109.55,109.44,109.44,2615.0,100.4715,100.4899,100.389,100.389,2615.0
2016-12-20 11:50:00,109.33,109.33,109.18,109.23,2805.0,100.2881,100.2881,100.1505,100.1963,2805.0
2016-12-20 11:55:00,109.23,109.37,109.22,109.32,2037.0,100.1963,100.3248,100.1872,100.2789,2037.0
2016-12-20 12:00:00,109.33,109.47,109.28,109.44,4145.0,100.2881,100.4165,100.2422,100.389,4145.0
2016-12-20 12:05:00,109.44,109.44,109.18,109.24,2000.0,100.389,100.389,100.1505,100.2055,2000.0
2016-12-20 12:10:00,109.26,109.38,109.26,109.35,3852.0,100.2239,100.3339,100.2239,100.3064,3852.0
2016-12-20 12:15:00,109.38,109.45,109.29,109.29,3500.0,100.3339,100.3982,100.2514,100.2514,3500.0
2016-12-20 12:20:00,109.33,109.54,109.33,109.54,2600.0,100.2881,100.4807,100.2881,100.4807,2600.0
2016-12-20 12:25:00,109.52,109.52,109.41,109.43,3100.0,100.4624,100.4624,100.3615,100.3798,3100.0
2016-12-20 12:30:00,109.43,109.47,109.42,109.46,2203.0,100.3798,100.4165,100.3706,100.4073,2203.0
2016-12-20 12:35:00,109.48,109.48,109.4,109.46,1900.0,100.4257,100.4257,100.3523,100.4073,1900.0
2016-12-20 12:40:00,109.48,109.57,109.47,109.56,1200.0,100.4257,100.5082,100.4165,100.4991,1200.0
2016-12-20 12:45:00,109.63,109.63,109.55,109.55,1700.0,100.5633,100.5633,100.4899,100.4899,1700.0
2016-12-20 12:50:00,109.55,109.56,109.55,109.56,300.0,100.4899,100.4991,100.4899,100.4991,300.0
2016-12-20 12:55:00,109.57,109.59,109.53,109.57,2200.0,100.5082,100.5266,100.4715,100.5082,2200.0
2016-12-20 13:00:00,109.55,109.55,109.48,109.53,2600.0,100.4899,100.4899,100.4257,100.4715,2600.0
2016-12-20 13:05:00,109.56,109.59,109.55,109.59,1775.0,100.4991,100.5266,100.4899,100.5266,1775.0
2016-12-20 13:10:00,109.6,109.61,109.52,109.52,3300.0,100.5357,100.5449,100.4624,100.4624,3300.0
2016-12-20 13:15:00,109.54,109.61,109.54,109.59,1900.0,100.4807,100.5449,100.4807,100.5266,1900.0
2016-12-20 13:20:00,109.61,109.68,109.59,109.67,1019.0,100.5449,100.6091,100.5266,100.6,1019.0
2016-12-20 13:25:00,109.68,109.69,109.63,109.64,4750.0,100.6091,100.6183,100.5633,100.5724,4750.0
2016-12-20 13:30:00,109.65,109.7,109.55,109.56,5400.0,100.5816,100.6275,100.4899,100.4991,5400.0
2016-12-20 13:35:00,109.56,109.57,109.52,109.56,2990.0,100.4991,100.5082,100.4624,100.4991,2990.0
2016-12-20 13:40:00,109.54,109.54,109.5,109.54,1400.0,100.4807,100.4807,100.444,100.4807,1400.0
2016-12-20 13:45:00,109.55,109.57,109.51,109.52,4300.0,100.4899,100.5082,100.4532,100.4624,4300.0
2016-12-20 13:50:00,109.53,109.68,109.52,109.68,10246.0,100.4715,100.6091,100.4624,100.6091,10246.0
2016-12-20 13:55:00,109.64,109.65,109.56,109.65,6027.0,100.5724,100.5816,100.4991,100.5816,6027.0
2016-12-20 14:00:00,109.62,109.63,109.57,109.59,4100.0,100.5541,100.5633,100.5082,100.5266,4100.0
2016-12-20 14:05:00,109.58,109.59,109.53,109.55,3225.0,100.5174,100.5266,100.4715,100.4899,3225.0
2016-12-20 14:10:00,109.56,109.6,109.55,109.6,1700.0,100.4991,100.5357,100.4899,100.5357,1700.0
2016-12-20 14:15:00,109.58,109.59,109.51,109.58,2650.0,100.5174,100.5266,100.4532,100.5174,2650.0
2016-12-20 14:20:00,109.57,109.57,109.51,109.52,1802.0,100.5082,100.5082,100.4532,100.4624,1802.0
2016-12-20 14:25:00,109.56,109.61,109.43,109.43,5898.0,100.4991,100.5449,100.3798,100.3798,5898.0
2016-12-20 14:30:00,109.48,109.53,109.41,109.41,3269.0,100.4257,100.4715,100.3615,100.3615,3269.0
2016-12-20 14:35:00,109.45,109.5,109.44,109.48,1600.0,100.3982,100.444,100.389,100.4257,1600.0
2016-12-20 14:40:00,109.51,109.55,109.51,109.52,7325.0,100.4532,100.4899,100.4532,100.4624,7325.0
2016-12-20 14:45:00,109.52,109.58,109.51,109.54,9839.0,100.4624,100.5174,100.4532,100.4807,9839.0
2016-12-20 14:50:00,109.51,109.54,109.35,109.35,9100.0,100.4532,100.4807,100.3064,100.3064,9100.0
2016-12-20 14:55:00,109.35,109.46,109.35,109.46,1000.0,100.3064,100.4073,100.3064,100.4073,1000.0
2016-12-20 15:00:00,109.45,109.45,109.35,109.37,4299.0,100.3982,100.3982,100.3064,100.3248,4299.0
2016-12-20 15:05:00,109.37,109.42,109.35,109.38,2000.0,100.3248,100.3706,100.3064,100.3339,2000.0
2016-12-20 15:10:00,109.39,109.41,109.37,109.38,5200.0,100.3431,100.3615,100.3248,100.3339,5200.0
2016-12-20 15:15:00,109.4,109.42,109.37,109.42,3100.0,100.3523,100.3706,100.3248,100.3706,3100.0
2016-12-20 15:20:00,109.42,109.48,109.38,109.4,5739.0,100.3706,100.4257,100.3339,100.3523,5739.0
2016-12-20 15:25:00,109.42,109.49,109.42,109.46,3554.0,100.3706,100.4348,100.3706,100.4073,3554.0
2016-12-20 15:30:00,109.48,109.58,109.48,109.57,4100.0,100.4257,100.5174,100.4257,100.5082,4100.0
2016-12-20 15:35:00,109.57,109.58,109.53,109.58,4300.0,100.5082,100.5174,100.4715,100.5174,4300.0
2016-12-20 15:40:00,109.59,109.59,109.48,109.55,4800.0,100.5266,100.5266,100.4257,100.4899,4800.0
2016-12-20 15:45:00,109.55,109.57,109.51,109.56,15300.0,100.4899,100.5082,100.4532,100.4991,15300.0
2016-12-20 15:50:00,109.57,109.67,109.55,109.65,10556.0,100.5082,100.6,100.4899,100.5816,10556.0
2016-12-20 15:55:00,109.63,109.74,109.62,109.65,14673.0,100.5633,100.6642,100.5541,100.5816,14673.0
2016-12-21 09:30:00,110.03,110.12,109.9,109.92,24471.0,100.9302,101.0127,100.8109,100.8293,24471.0
2016-12-21 09:35:00,109.98,110.0,109.8,109.97,10046.0,100.8843,100.9027,100.7192,100.8751,10046.0
2016-12-21 09:40:00,109.94,110.0,109.87,109.9,3600.0,100.8476,100.9027,100.7834,100.8109,3600.0
2016-12-21 09:45:00,109.91,109.91,109.72,109.84,10747.0,100.8201,100.8201,100.6458,100.7559,10747.0
2016-12-21 09:50:00,109.85,110.01,109.84,110.0,3800.0,100.7651,100.9118,100.7559,100.9027,3800.0
2016-12-21 09:55:00,109.98,110.0,109.85,109.89,13497.0,100.8843,100.9027,100.7651,100.8018,13497.0
2016-12-21 10:00:00,109.91,110.01,109.91,109.97,1600.0,100.8201,100.9118,100.8201,100.8751,1600.0
2016-12-21 10:05:00,109.96,110.02,109.93,110.02,3145.0,100.866,100.921,100.8385,100.921,3145.0
2016-12-21 10:10:00,110.03,110.06,109.96,110.01,5080.0,100.9302,100.9577,100.866,100.9118,5080.0
2016-12-21 10:15:00,110.01,110.03,109.97,109.99,2679.0,100.9118,100.9302,100.8751,100.8935,2679.0
2016-12-21 10:20:00,110.0,110.1,109.99,109.99,4174.0,100.9027,100.9944,100.8935,100.8935,4174.0
2016-12-21 10:25:00,109.99,110.0,109.87,109.87,2929.0,100.8935,100.9027,100.7834,100.7834,2929.0
2016-12-21 10:30:00,109.86,109.89,109.83,109.83,1160.0,100.7742,100.8018,100.7467,100.7467,1160.0
2016-12-21 10:35:00,109.87,109.95,109.84,109.94,2200.0,100.7834,100.8568,100.7559,100.8476,2200.0
2016-12-21 10:40:00,109.94,109.96,109.93,109.96,1000.0,100.8476,100.866,100.8385,100.866,1000.0
2016-12-21 10:45:00,109.97,110.03,109.97,110.01,5481.0,100.8751,100.9302,100.8751,100.9118,5481.0
2016-12-21 10:50:00,110.01,110.02,109.86,109.9,3004.0,100.9118,100.921,100.7742,100.8109,3004.0
2016-12-21 10:55:00,109.89,109.95,109.88,109.95,1000.0,100.8018,100.8568,100.7926,100.8568,1000.0
2016-12-21 11:00:00,109.91,109.96,109.84,109.86,5585.0,100.8201,100.866,100.7559,100.7742,5585.0
2016-12-21 11:05:00,109.89,109.97,109.89,109.97,1176.0,100.8018,100.8751,100.8018,100.8751,1176.0
2016-12-21 11:10:00,109.97,109.97,109.84,109.84,1872.0,100.8751,100.8751,100.7559,100.7559,1872.0
2016-12-21 11:15:00,109.78,109.85,109.78,109.85,900.0,100.7009,100.7651,100.7009,100.7651,900.0
2016-12-21 11:20:00,109.8,110.0,109.8,110.0,2700.0,100.7192,100.9027,100.7192,100.9027,2700.0
2016-12-21 11:25:00,110.01,110.07,109.99,110.03,1300.0,100.9118,100.9669,100.8935,100.9302,1300.0
2016-12-21 11:30:00,110.04,110.17,110.03,110.17,2400.0,100.9394,101.0586,100.9302,101.0586,2400.0
2016-12-21 11:35:00,110.18,110.18,110.1,110.12,1600.0,101.0678,101.0678,100.9944,101.0127,1600.0
2016-12-21 11:40:00,110.09,110.09,110.01,110.01,900.0,100.9852,100.9852,100.9118,100.9118,900.0
2016-12-21 11:45:00,110.04,110.04,110.02,110.02,400.0,100.9394,100.9394,100.921,100.921,400.0
2016-12-21 11:50:00,110.02,110.03,109.97,110.02,1500.0,100.921,100.9302,100.8751,100.921,1500.0
2016-12-21 11:55:00,110.02,110.02,109.86,109.9,1830.0,100.921,100.921,100.7742,100.8109,1830.0
2016-12-21 12:00:00,109.88,109.88,109.88,109.88,200.0,100.7926,100.7926,100.7926,100.7926,200.0
2016-12-21 12:05:00,109.88,109.94,109.88,109.91,1200.0,100.7926,100.8476,100.7926,100.8201,1200.0
2016-12-21 12:10:00,109.89,109.92,109.87,109.87,1081.0,100.8018,100.8293,100.7834,100.7834,1081.0
2016-12-21 12:15:00,109.85,109.89,109.84,109.87,1864.0,100.7651,100.8018,100.7559,100.7834,1864.0
2016-12-21 12:20:00,109.87,110.01,109.86,110.01,7150.0,100.7834,100.9118,100.7742,100.9118,7150.0
2016-12-21 12:25:00,109.98,110.01,109.98,110.01,1300.0,100.8843,100.9118,100.8843,100.9118,1300.0
2016-12-21 12:30:00,110.02,110.04,109.98,110.04,4684.0,100.921,100.9394,100.8843,100.9394,4684.0
2016-12-21 12:35:00,110.03,110.05,109.94,110.0,3100.0,100.9302,100.9485,100.8476,100.9027,3100.0
2016-12-21 12:40:00,110.0,110.02,109.98,110.02,3200.0,100.9027,100.921,100.8843,100.921,3200.0
2016-12-21 12:45:00,110.01,110.02,109.97,110.0,1900.0,100.9118,100.921,100.8751,100.9027,1900.0
2016-12-21 12:50:00,109.98,109.99,109.93,109.93,1400.0,100.8843,100.8935,100.8385,100.8385,1400.0
2016-12-21 12:55:00,109.93,109.99,109.92,109.99,2900.0,100.8385,100.8935,100.8293,100.8935,2900.0
2016-12-21 13:00:00,109.99,110.02,109.99,110.0,3600.0,100.8935,100.921,100.8935,100.9027,3600.0
2016-12-21 13:05:00,109.98,110.05,109.98,110.01,4800.0,100.8843,100.9485,100.8843,100.9118,4800.0
2016-12-21 13:10:00,110.0,110.02,109.92,110.01,7821.0,100.9027,100.921,100.8293,100.9118,7821.0
2016-12-21 13:15:00,110.0,110.04,110.0,110.03,1800.0,100.9027,100.9394,100.9027,100.9302,1800.0
2016-12-21 13:20:00,110.03,110.04,110.0,110.01,2129.0,100.9302,100.9394,100.9027,100.9118,2129.0
2016-12-21 13:25:00,110.0,110.04,110.0,110.02,1500.0,100.9027,100.9394,100.9027,100.921,1500.0
2016-12-21 13:30:00,110.01,110.02,110.0,110.02,3869.0,100.9118,100.921,100.9027,100.921,3869.0
2016-12-21 13:35:00,110.02,110.05,110.01,110.01,2300.0,100.921,100.9485,100.9118,100.9118,2300.0
2016-12-21 13:40:00,110.01,110.04,110.0,110.04,1500.0,100.9118,100.9394,100.9027,100.9394,1500.0
2016-12-21 13:45:00,110.02,110.06,110.02,110.06,1560.0,100.921,100.9577,100.921,100.9577,1560.0
2016-12-21 13:50:00,110.07,110.07,109.91,110.0,8321.0,100.9669,100.9669,100.8201,100.9027,8321.0
2016-12-21 13:55:00,110.01,110.05,109.98,110.0,3600.0,100.9118,100.9485,100.8843,100.9027,3600.0
2016-12-21 14:00:00,110.0,110.06,110.0,110.06,1467.0,100.9027,100.9577,100.9027,100.9577,1467.0
2016-12-21 14:05:00,110.12,110.12,110.12,110.12,200.0,101.0127,101.0127,101.0127,101.0127,200.0
2016-12-21 14:10:00,110.15,110.21,110.15,110.15,3440.0,101.0403,101.0953,101.0403,101.0403,3440.0
2016-12-21 14:15:00,110.17,110.23,110.16,110.23,3100.0,101.0586,101.1136,101.0494,101.1136,3100.0
2016-12-21 14:20:00,110.23,110.26,110.2,110.26,3700.0,101.1136,101.1412,101.0861,101.1412,3700.0
2016-12-21 14:25:00,110.27,110.3,110.21,110.23,2080.0,101.1503,101.1779,101.0953,101.1136,2080.0
2016-12-21 14:30:00,110.22,110.24,110.2,110.23,1717.0,101.1045,101.1228,101.0861,101.1136,1717.0
2016-12-21 14:35:00,110.2,110.26,110.2,110.22,2000.0,101.0861,101.1412,101.0861,101.1045,2000.0
2016-12-21 14:40:00,110.22,110.22,110.17,110.19,5090.0,101.1045,101.1045,101.0586,101.077,5090.0
2016-12-21 14:45:00,110.21,110.22,110.19,110.22,1300.0,101.0953,101.1045,101.077,101.1045,1300.0
2016-12-21 14:50:00,110.24,110.24,110.16,110.17,6278.0,101.1228,101.1228,101.0494,101.0586,6278.0
2016-12-21 14:55:00,110.18,110.23,110.17,110.23,1500.0,101.0678,101.1136,101.0586,101.1136,1500.0
2016-12-21 15:00:00,110.22,110.24,110.2,110.2,1100.0,101.1045,101.1228,101.0861,101.0861,1100.0
2016-12-21 15:05:00,110.2,110.23,110.19,110.19,14967.0,101.0861,101.1136,101.077,101.077,14967.0
2016-12-21 15:10:00,110.17,110.2,110.15,110.18,700.0,101.0586,101.0861,101.0403,101.0678,700.0
2016-12-21 15:15:00,110.16,110.18,110.15,110.17,2685.0,101.0494,101.0678,101.0403,101.0586,2685.0
2016-12-21 15:20:00,110.15,110.19,110.15,110.18,3372.0,101.0403,101.077,101.0403,101.0678,3372.0
2016-12-21 15:25:00,110.18,110.18,110.1,110.12,2500.0,101.0678,101.0678,100.9944,101.0127,2500.0
2016-12-21 15:30:00,110.13,110.13,110.05,110.07,2954.0,101.0219,101.0219,100.9485,100.9669,2954.0
2016-12-21 15:35:00,110.07,110.18,110.06,110.18,3333.0,100.9669,101.0678,100.9577,101.0678,3333.0
2016-12-21 15:40:00,110.17,110.21,110.16,110.19,2425.0,101.0586,101.0953,101.0494,101.077,2425.0
2016-12-21 15:45:00,110.19,110.26,110.19,110.22,4226.0,101.077,101.1412,101.077,101.1045,4226.0
2016-12-21 15:50:00,110.22,110.28,110.16,110.17,7057.0,101.1045,101.1595,101.0494,101.0586,7057.0
2016-12-21 15:55:00,110.17,110.19,110.04,110.08,17342.0,101.0586,101.077,100.9394,100.976,17342.0
2016-12-22 09:30:00,110.36,110.42,110.15,110.26,6828.0,101.2329,101.2879,101.0403,101.1412,6828.0
2016-12-22 09:35:00,110.17,110.17,110.09,110.09,2224.0,101.0586,101.0586,100.9852,100.9852,2224.0
2016-12-22 09:40:00,110.02,110.02,109.9,110.01,14236.0,100.921,100.921,100.8109,100.9118,14236.0
2016-12-22 09:45:00,110.01,110.04,109.91,110.04,3100.0,100.9118,100.9394,100.8201,100.9394,3100.0
2016-12-22 09:50:00,110.01,110.16,109.86,110.16,4800.0,100.9118,101.0494,100.7742,101.0494,4800.0
2016-12-22 09:55:00,110.16,110.19,110.04,110.12,3280.0,101.0494,101.077,100.9394,101.0127,3280.0
2016-12-22 10:00:00,110.17,110.26,110.15,110.22,3616.0,101.0586,101.1412,101.0403,101.1045,3616.0
2016-12-22 10:05:00,110.24,110.38,110.14,110.19,8700.0,101.1228,101.2512,101.0311,101.077,8700.0
2016-12-22 10:10:00,110.2,110.21,110.11,110.11,4500.0,101.0861,101.0953,101.0036,101.0036,4500.0
2016-12-22 10:15:00,110.12,110.16,110.08,110.1,6219.0,101.0127,101.0494,100.976,100.9944,6219.0
2016-12-22 10:20:00,110.12,110.19,110.12,110.15,1300.0,101.0127,101.077,101.0127,101.0403,1300.0
2016-12-22 10:25:00,110.1,110.24,110.1,110.24,4996.0,100.9944,101.1228,100.9944,101.1228,4996.0
2016-12-22 10:30:00,110.2,110.21,110.13,110.19,6500.0,101.0861,101.0953,101.0219,101.077,6500.0
2016-12-22 10:35:00,110.23,110.27,110.16,110.18,1998.0,101.1136,101.1503,101.0494,101.0678,1998.0
2016-12-22 10:40:00,110.18,110.18,110.16,110.17,1731.0,101.0678,101.0678,101.0494,101.0586,1731.0
2016-12-22 10:45:00,110.15,110.22,110.14,110.22,800.0,101.0403,101.1045,101.0311,101.1045,800.0
2016-12-22 10:50:00,110.15,110.15,110.08,110.14,4359.0,101.0403,101.0403,100.976,101.0311,4359.0
2016-12-22 10:55:00,110.14,110.14,109.97,109.97,3343.0,101.0311,101.0311,100.8751,100.8751,3343.0
2016-12-22 11:00:00,109.97,109.99,109.88,109.88,2498.0,100.8751,100.8935,100.7926,100.7926,2498.0
2016-12-22 11:05:00,109.9,109.92,109.86,109.86,3837.0,100.8109,100.8293,100.7742,100.7742,3837.0
2016-12-22 11:10:00,109.9,109.92,109.86,109.88,1400.0,100.8109,100.8293,100.7742,100.7926,1400.0
2016-12-22 11:15:00,109.95,109.97,109.92,109.92,1929.0,100.8568,100.8751,100.8293,100.8293,1929.0
2016-12-22 11:20:00,109.95,110.04,109.95,110.0,3300.0,100.8568,100.9394,100.8568,100.9027,3300.0
2016-12-22 11:25:00,109.97,110.02,109.97,109.98,1128.0,100.8751,100.921,100.8751,100.8843,1128.0
2016-12-22 11:30:00,109.98,110.18,109.98,110.18,15495.0,100.8843,101.0678,100.8843,101.0678,15495.0
2016-12-22 11:35:00,110.18,110.18,110.14,110.18,1300.0,101.0678,101.0678,101.0311,101.0678,1300.0
2016-12-22 11:40:00,110.18,110.18,110.0,110.0,2800.0,101.0678,101.0678,100.9027,100.9027,2800.0
2016-12-22 11:45:00,110.03,110.06,109.94,109.96,3695.0,100.9302,100.9577,100.8476,100.866,3695.0
2016-12-22 11:50:00,109.89,109.9,109.77,109.86,2337.0,100.8018,100.8109,100.6917,100.7742,2337.0
2016-12-22 11:55:00,109.91,110.08,109.91,110.08,1783.0,100.8201,100.976,100.8201,100.976,1783.0
2016-12-22 12:00:00,109.91,109.91,109.9,109.9,400.0,100.8201,100.8201,100.8109,100.8109,400.0
2016-12-22 12:05:00,109.95,110.07,109.94,110.07,2172.0,100.8568,100.9669,100.8476,100.9669,2172.0
2016-12-22 12:10:00,110.02,110.03,109.93,109.95,902.0,100.921,100.9302,100.8385,100.8568,902.0
2016-12-22 12:15:00,109.97,109.97,109.97,109.97,111.0,100.8751,100.8751,100.8751,100.8751,111.0
2016-12-22 12:20:00,109.91,109.92,109.88,109.92,300.0,100.8201,100.8293,100.7926,100.8293,300.0
2016-12-22 12:25:00,109.97,110.04,109.88,109.94,3200.0,100.8751,100.9394,100.7926,100.8476,3200.0
2016-12-22 12:30:00,109.91,109.92,109.86,109.92,625.0,100.8201,100.8293,100.7742,100.8293,625.0
2016-12-22 12:35:00,109.96,109.97,109.96,109.97,200.0,100.866,100.8751,100.866,100.8751,200.0
2016-12-22 12:40:00,109.97,109.97,109.97,109.97,0.0,100.8751,100.8751,100.8751,100.8751,0.0
2016-12-22 12:45:00,109.99,110.01,109.98,110.01,250.0,100.8935,100.9118,100.8843,100.9118,250.0
2016-12-22 12:50:00,110.02,110.09,110.02,110.09,1400.0,100.921,100.9852,100.921,100.9852,1400.0
2016-12-22 12:55:00,110.08,110.09,110.08,110.08,1600.0,100.976,100.9852,100.976,100.976,1600.0
2016-12-22 13:00:00,110.09,110.15,110.09,110.15,300.0,100.9852,101.0403,100.9852,101.0403,300.0
2016-12-22 13:05:00,110.15,110.19,110.14,110.18,41072.0,101.0403,101.077,101.0311,101.0678,41072.0
2016-12-22 13:10:00,110.16,110.21,110.16,110.21,1206.0,101.0494,101.0953,101.0494,101.0953,1206.0
2016-12-22 13:15:00,110.16,110.19,110.1,110.12,1600.0,101.0494,101.077,100.9944,101.0127,1600.0
2016-12-22 13:20:00,110.17,110.17,110.16,110.17,200.0,101.0586,101.0586,101.0494,101.0586,200.0
2016-12-22 13:25:00,110.17,110.17,110.13,110.13,1000.0,101.0586,101.0586,101.0219,101.0219,1000.0
2016-12-22 13:30:00,110.1,110.11,110.09,110.11,1000.0,100.9944,101.0036,100.9852,101.0036,1000.0
2016-12-22 13:35:00,110.16,110.18,110.13,110.15,1096.0,101.0494,101.0678,101.0219,101.0403,1096.0
2016-12-22 13:40:00,110.23,110.24,110.18,110.18,3486.0,101.1136,101.1228,101.0678,101.0678,3486.0
2016-12-22 13:45:00,110.21,110.24,110.2,110.2,712.0,101.0953,101.1228,101.0861,101.0861,712.0
2016-12-22 13:50:00,110.19,110.21,110.1,110.21,3000.0,101.077,101.0953,100.9944,101.0953,3000.0
2016-12-22 13:55:00,110.19,110.25,110.16,110.2,1972.0,101.077,101.132,101.0494,101.0861,1972.0
2016-12-22 14:00:00,110.25,110.29,110.19,110.23,5002.0,101.132,101.1687,101.077,101.1136,5002.0
2016-12-22 14:05:00,110.26,110.26,110.11,110.13,2400.0,101.1412,101.1412,101.0036,101.0219,2400.0
2016-12-22 14:10:00,110.18,110.26,110.18,110.21,1333.0,101.0678,101.1412,101.0678,101.0953,1333.0
2016-12-22 14:15:00,110.24,110.27,110.17,110.27,2785.0,101.1228,101.1503,101.0586,101.1503,2785.0
2016-12-22 14:20:00,110.28,110.31,110.21,110.25,1246.0,101.1595,101.187,101.0953,101.132,1246.0
2016-12-22 14:25:00,110.25,110.3,110.25,110.28,1864.0,101.132,101.1779,101.132,101.1595,1864.0
2016-12-22 14:30:00,110.25,110.26,110.13,110.21,5729.0,101.132,101.1412,101.0219,101.0953,5729.0
2016-12-22 14:35:00,110.21,110.22,110.19,110.19,1300.0,101.0953,101.1045,101.077,101.077,1300.0
2016-12-22 14:40:00,110.2,110.22,110.2,110.2,2000.0,101.0861,101.1045,101.0861,101.0861,2000.0
2016-12-22 14:45:00,110.18,110.2,110.15,110.15,1370.0,101.0678,101.0861,101.0403,101.0403,1370.0
2016-12-22 14:50:00,110.15,110.19,110.13,110.17,4598.0,101.0403,101.077,101.0219,101.0586,4598.0
2016-12-22 14:55:00,110.17,110.2,110.11,110.11,702.0,101.0586,101.0861,101.0036,101.0036,702.0
2016-12-22 15:00:00,110.13,110.15,110.12,110.15,1100.0,101.0219,101.0403,101.0127,101.0403,1100.0
2016-12-22 15:05:00,110.13,110.13,109.97,110.01,2100.0,101.0219,101.0219,100.8751,100.9118,2100.0
2016-12-22 15:10:00,110.0,110.0,109.92,109.93,2451.0,100.9027,100.9027,100.8293,100.8385,2451.0
2016-12-22 15:15:00,109.96,109.99,109.92,109.93,1200.0,100.866,100.8935,100.8293,100.8385,1200.0
2016-12-22 15:20:00,109.92,109.92,109.89,109.89,1600.0,100.8293,100.8293,100.8018,100.8018,1600.0
2016-12-22 15:25:00,109.88,109.95,109.85,109.92,2500.0,100.7926,100.8568,100.7651,100.8293,2500.0
2016-12-22 15:30:00,109.89,109.89,109.83,109.84,2000.0,100.8018,100.8018,100.7467,100.7559,2000.0
2016-12-22 15:35:00,109.84,109.89,109.82,109.85,4000.0,100.7559,100.8018,100.7376,100.7651,4000.0
2016-12-22 15:40:00,109.89,109.89,109.84,109.84,2660.0,100.8018,100.8018,100.7559,100.7559,2660.0
2016-12-22 15:45:00,109.84,109.88,109.79,109.79,5370.0,100.7559,100.7926,100.71,100.71,5370.0
2016-12-22 15:50:00,109.82,110.06,109.82,110.06,5060.0,100.7376,100.9577,100.7376,100.9577,5060.0
2016-12-22 15:55:00,110.04,110.07,109.96,109.98,13195.0,100.9394,100.9669,100.866,100.8843,13195.0
2016-12-23 09:30:00,110.42,110.55,110.42,110.47,20508.0,101.2879,101.4072,101.2879,101.3338,20508.0
2016-12-23 09:35:00,110.45,110.48,110.36,110.45,4695.0,101.3154,101.343,101.2329,101.3154,4695.0
2016-12-23 09:40:00,110.41,110.43,110.41,110.43,500.0,101.2788,101.2971,101.2788,101.2971,500.0
2016-12-23 09:45:00,110.44,110.45,110.34,110.37,2209.0,101.3063,101.3154,101.2145,101.2421,2209.0
2016-12-23 09:50:00,110.42,110.44,110.39,110.39,517.0,101.2879,101.3063,101.2604,101.2604,517.0
2016-12-23 09:55:00,110.39,110.39,110.35,110.35,453.0,101.2604,101.2604,101.2237,101.2237,453.0
2016-12-23 10:00:00,110.36,110.37,110.3,110.36,1807.0,101.2329,101.2421,101.1779,101.2329,1807.0
2016-12-23 10:05:00,110.37,110.38,110.36,110.37,757.0,101.2421,101.2512,101.2329,101.2421,757.0
2016-12-23 10:10:00,110.3,110.32,110.3,110.31,898.0,101.1779,101.1962,101.1779,101.187,898.0
2016-12-23 10:15:00,110.3,110.33,110.28,110.29,2900.0,101.1779,101.2054,101.1595,101.1687,2900.0
2016-12-23 10:20:00,110.33,110.34,110.3,110.32,437.0,101.2054,101.2145,101.1779,101.1962,437.0
2016-12-23 10:25:00,110.39,110.39,110.27,110.27,700.0,101.2604,101.2604,101.1503,101.1503,700.0
2016-12-23 10:30:00,110.32,110.33,110.32,110.32,1100.0,101.1962,101.2054,101.1962,101.1962,1100.0
2016-12-23 10:35:00,110.34,110.35,110.31,110.32,1346.0,101.2145,101.2237,101.187,101.1962,1346.0
2016-12-23 10:40:00,110.31,110.47,110.31,110.43,10615.0,101.187,101.3338,101.187,101.2971,10615.0
2016-12-23 10:45:00,110.42,110.46,110.3,110.3,8210.0,101.2879,101.3246,101.1779,101.1779,8210.0
2016-12-23 10:50:00,110.27,110.36,110.27,110.34,4000.0,101.1503,101.2329,101.1503,101.2145,4000.0
2016-12-23 10:55:00,110.38,110.43,110.37,110.41,1259.0,101.2512,101.2971,101.2421,101.2788,1259.0
2016-12-23 11:00:00,110.39,110.4,110.39,110.4,500.0,101.2604,101.2696,101.2604,101.2696,500.0
2016-12-23 11:05:00,110.4,110.4,110.37,110.39,400.0,101.2696,101.2696,101.2421,101.2604,400.0
2016-12-23 11:10:00,110.4,110.41,110.38,110.38,2814.0,101.2696,101.2788,101.2512,101.2512,2814.0
2016-12-23 11:15:00,110.41,110.41,110.41,110.41,100.0,101.2788,101.2788,101.2788,101.2788,100.0
2016-12-23 11:20:00,110.45,110.48,110.45,110.48,600.0,101.3154,101.343,101.3154,101.343,600.0
2016-12-23 11:25:00,110.39,110.42,110.37,110.41,700.0,101.2604,101.2879,101.2421,101.2788,700.0
2016-12-23 11:30:00,110.46,110.54,110.43,110.54,3588.0,101.3246,101.398,101.2971,101.398,3588.0
2016-12-23 11:35:00,110.56,110.58,110.48,110.48,2500.0,101.4164,101.4347,101.343,101.343,2500.0
2016-12-23 11:40:00,110.45,110.49,110.44,110.45,2900.0,101.3154,101.3521,101.3063,101.3154,2900.0
2016-12-23 11:45:00,110.41,110.44,110.37,110.44,1320.0,101.2788,101.3063,101.2421,101.3063,1320.0
2016-12-23 11:50:00,110.41,110.44,110.37,110.37,600.0,101.2788,101.3063,101.2421,101.2421,600.0
2016-12-23 11:55:00,110.43,110.51,110.39,110.51,900.0,101.2971,101.3705,101.2604,101.3705,900.0
2016-12-23 12:00:00,110.54,110.54,110.51,110.54,408.0,101.398,101.398,101.3705,101.398,408.0
2016-12-23 12:05:00,110.65,110.71,110.62,110.7,1413.0,101.4989,101.5539,101.4714,101.5448,1413.0
2016-12-23 12:10:00,110.7,110.84,110.68,110.84,1400.0,101.5448,101.6732,101.5264,101.6732,1400.0
2016-12-23 12:15:00,110.83,110.85,110.79,110.85,1000.0,101.664,101.6824,101.6273,101.6824,1000.0
2016-12-23 12:20:00,110.82,110.82,110.77,110.77,700.0,101.6548,101.6548,101.609,101.609,700.0
2016-12-23 12:25:00,110.71,110.76,110.71,110.76,900.0,101.5539,101.5998,101.5539,101.5998,900.0
2016-12-23 12:30:00,110.73,110.73,110.72,110.73,100.0,101.5723,101.5723,101.5631,101.5723,100.0
2016-12-23 12:35:00,110.75,110.75,110.7,110.7,1700.0,101.5906,101.5906,101.5448,101.5448,1700.0
2016-12-23 12:40:00,110.71,110.71,110.71,110.71,100.0,101.5539,101.5539,101.5539,101.5539,100.0
2016-12-23 12:45:00,110.71,110.71,110.71,110.71,0.0,101.5539,101.5539,101.5539,101.5539,0.0
2016-12-23 12:50:00,110.71,110.71,110.71,110.71,100.0,101.5539,101.5539,101.5539,101.5539,100.0
2016-12-23 12:55:00,110.7,110.7,110.7,110.7,100.0,101.5448,101.5448,101.5448,101.5448,100.0
2016-12-23 13:00:00,110.7,110.71,110.65,110.7,2839.0,101.5448,101.5539,101.4989,101.5448,2839.0
2016-12-23 13:05:00,110.72,110.72,110.69,110.69,200.0,101.5631,101.5631,101.5356,101.5356,200.0
2016-12-23 13:10:00,110.69,110.72,110.65,110.65,1700.0,101.5356,101.5631,101.4989,101.4989,1700.0
2016-12-23 13:15:00,110.67,110.7,110.67,110.7,200.0,101.5173,101.5448,101.5173,101.5448,200.0
2016-12-23 13:20:00,110.68,110.68,110.67,110.68,400.0,101.5264,101.5264,101.5173,101.5264,400.0
2016-12-23 13:25:00,110.68,110.68,110.68,110.68,300.0,101.5264,101.5264,101.5264,101.5264,300.0
2016-12-23 13:30:00,110.69,110.69,110.67,110.67,760.0,101.5356,101.5356,101.5173,101.5173,760.0
2016-12-23 13:35:00,110.66,110.7,110.66,110.7,900.0,101.5081,101.5448,101.5081,101.5448,900.0
2016-12-23 13:40:00,110.7,110.71,110.69,110.69,1600.0,101.5448,101.5539,101.5356,101.5356,1600.0
2016-12-23 13:45:00,110.69,110.69,110.69,110.69,0.0,101.5356,101.5356,101.5356,101.5356,0.0
2016-12-23 13:50:00,110.67,110.67,110.63,110.65,800.0,101.5173,101.5173,101.4806,101.4989,800.0
2016-12-23 13:55:00,110.69,110.69,110.66,110.66,200.0,101.5356,101.5356,101.5081,101.5081,200.0
2016-12-23 14:00:00,110.67,110.67,110.67,110.67,213.0,101.5173,101.5173,101.5173,101.5173,213.0
2016-12-23 14:05:00,110.67,110.67,110.67,110.67,100.0,101.5173,101.5173,101.5173,101.5173,100.0
2016-12-23 14:10:00,110.65,110.67,110.64,110.66,406.0,101.4989,101.5173,101.4897,101.5081,406.0
2016-12-23 14:15:00,110.67,110.68,110.64,110.68,400.0,101.5173,101.5264,101.4897,101.5264,400.0
2016-12-23 14:20:00,110.66,110.67,110.66,110.66,500.0,101.5081,101.5173,101.5081,101.5081,500.0
2016-12-23 14:25:00,110.67,110.67,110.67,110.67,100.0,101.5173,101.5173,101.5173,101.5173,100.0
2016-12-23 14:30:00,110.67,110.7,110.67,110.7,455.0,101.5173,101.5448,101.5173,101.5448,455.0
2016-12-23 14:35:00,110.7,110.7,110.65,110.7,2259.0,101.5448,101.5448,101.4989,101.5448,2259.0
2016-12-23 14:40:00,110.71,110.71,110.67,110.68,1500.0,101.5539,101.5539,101.5173,101.5264,1500.0
2016-12-23 14:45:00,110.7,110.72,110.68,110.69,8534.0,101.5448,101.5631,101.5264,101.5356,8534.0
2016-12-23 14:50:00,110.63,110.66,110.61,110.66,1100.0,101.4806,101.5081,101.4622,101.5081,1100.0
2016-12-23 14:55:00,110.66,110.69,110.65,110.66,11707.0,101.5081,101.5356,101.4989,101.5081,11707.0
2016-12-23 15:00:00,110.63,110.63,110.63,110.63,100.0,101.4806,101.4806,101.4806,101.4806,100.0
2016-12-23 15:05:00,110.63,110.63,110.6,110.6,1126.0,101.4806,101.4806,101.453,101.453,1126.0
2016-12-23 15:10:00,110.61,110.71,110.6,110.7,764.0,101.4622,101.5539,101.453,101.5448,764.0
2016-12-23 15:15:00,110.73,110.75,110.73,110.75,1200.0,101.5723,101.5906,101.5723,101.5906,1200.0
2016-12-23 15:20:00,110.72,110.74,110.72,110.74,1093.0,101.5631,101.5815,101.5631,101.5815,1093.0
2016-12-23 15:25:00,110.75,110.75,110.75,110.75,200.0,101.5906,101.5906,101.5906,101.5906,200.0
2016-12-23 15:30:00,110.74,110.75,110.73,110.73,2000.0,101.5815,101.5906,101.5723,101.5723,2000.0
2016-12-23 15:35:00,110.73,110.74,110.73,110.73,3757.0,101.5723,101.5815,101.5723,101.5723,3757.0
2016-12-23 15:40:00,110.72,110.75,110.7,110.75,2330.0,101.5631,101.5906,101.5448,101.5906,2330.0
2016-12-23 15:45:00,110.75,110.8,110.75,110.77,1700.0,101.5906,101.6365,101.5906,101.609,1700.0
2016-12-23 15:50:00,110.79,110.8,110.78,110.8,1624.0,101.6273,101.6365,101.6182,101.6365,1624.0
2016-12-23 15:55:00,110.78,110.82,110.69,110.72,8818.0,101.6182,101.6548,101.5356,101.5631,8818.0
2016-12-27 09:30:00,110.79,110.88,110.79,110.82,28318.0,101.6273,101.7099,101.6273,101.6548,28318.0
2016-12-27 09:35:00,110.89,110.97,110.87,110.91,5917.0,101.7191,101.7924,101.7007,101.7374,5917.0
2016-12-27 09:40:00,110.97,110.97,110.89,110.89,2403.0,101.7924,101.7924,101.7191,101.7191,2403.0
2016-12-27 09:45:00,110.96,111.17,110.94,111.14,20491.0,101.7833,101.9759,101.7649,101.9484,20491.0
2016-12-27 09:50:00,111.16,111.21,111.16,111.19,7886.0,101.9667,102.0126,101.9667,101.9942,7886.0
2016-12-27 09:55:00,111.17,111.17,111.17,111.17,100.0,101.9759,101.9759,101.9759,101.9759,100.0
2016-12-27 10:00:00,111.23,111.29,111.2,111.27,4182.0,102.0309,102.086,102.0034,102.0676,4182.0
2016-12-27 10:05:00,111.28,111.46,111.28,111.43,2475.0,102.0768,102.2419,102.0768,102.2144,2475.0
2016-12-27 10:10:00,111.44,111.61,111.44,111.44,8123.0,102.2236,102.3795,102.2236,102.2236,8123.0
2016-12-27 10:15:00,111.45,111.49,111.41,111.41,1707.0,102.2327,102.2694,102.1961,102.1961,1707.0
2016-12-27 10:20:00,111.36,111.39,111.3,111.38,4384.0,102.1502,102.1777,102.0952,102.1685,4384.0
2016-12-27 10:25:00,111.19,111.25,111.19,111.25,700.0,101.9942,102.0493,101.9942,102.0493,700.0
2016-12-27 10:30:00,111.23,111.24,111.2,111.2,600.0,102.0309,102.0401,102.0034,102.0034,600.0
2016-12-27 10:35:00,111.16,111.21,111.15,111.17,2023.0,101.9667,102.0126,101.9576,101.9759,2023.0
2016-12-27 10:40:00,111.22,111.27,111.18,111.23,2293.0,102.0218,102.0676,101.9851,102.0309,2293.0
2016-12-27 10:45:00,111.19,111.22,111.18,111.18,500.0,101.9942,102.0218,101.9851,101.9851,500.0
2016-12-27 10:50:00,111.19,111.2,111.17,111.17,2600.0,101.9942,102.0034,101.9759,101.9759,2600.0
2016-12-27 10:55:00,111.18,111.2,111.18,111.2,2400.0,101.9851,102.0034,101.9851,102.0034,2400.0
2016-12-27 11:00:00,111.2,111.25,111.2,111.24,2590.0,102.0034,102.0493,102.0034,102.0401,2590.0
2016-12-27 11:05:00,111.21,111.28,111.2,111.28,563.0,102.0126,102.0768,102.0034,102.0768,563.0
2016-12-27 11:10:00,111.27,111.3,111.25,111.25,3139.0,102.0676,102.0952,102.0493,102.0493,3139.0
2016-12-27 11:15:00,111.24,111.3,111.24,111.29,1185.0,102.0401,102.0952,102.0401,102.086,1185.0
2016-12-27 11:20:00,111.33,111.33,111.3,111.3,200.0,102.1227,102.1227,102.0952,102.0952,200.0
2016-12-27 11:25:00,111.39,111.39,111.38,111.39,100.0,102.1777,102.1777,102.1685,102.1777,100.0
2016-12-27 11:30:00,111.39,111.4,111.39,111.4,700.0,102.1777,102.1869,102.1777,102.1869,700.0
2016-12-27 11:35:00,111.41,111.41,111.39,111.39,300.0,102.1961,102.1961,102.1777,102.1777,300.0
2016-12-27 11:40:00,111.39,111.39,111.39,111.39,0.0,102.1777,102.1777,102.1777,102.1777,0.0
2016-12-27 11:45:00,111.41,111.41,111.38,111.39,425.0,102.1961,102.1961,102.1685,102.1777,425.0
2016-12-27 11:50:00,111.38,111.42,111.32,111.32,1300.0,102.1685,102.2052,102.1135,102.1135,1300.0
2016-12-27 11:55:00,111.3,111.3,111.19,111.19,500.0,102.0952,102.0952,101.9942,101.9942,500.0
2016-12-27 12:00:00,111.24,111.24,111.24,111.24,500.0,102.0401,102.0401,102.0401,102.0401,500.0
2016-12-27 12:05:00,111.21,111.21,111.21,111.21,100.0,102.0126,102.0126,102.0126,102.0126,100.0
2016-12-27 12:10:00,111.21,111.21,111.21,111.21,200.0,102.0126,102.0126,102.0126,102.0126,200.0
2016-12-27 12:15:00,111.21,111.21,111.21,111.21,0.0,102.0126,102.0126,102.0126,102.0126,0.0
2016-12-27 12:20:00,111.21,111.22,111.19,111.19,400.0,102.0126,102.0218,101.9942,101.9942,400.0
2016-12-27 12:25:00,111.19,111.19,111.19,111.19,0.0,101.9942,101.9942,101.9942,101.9942,0.0
2016-12-27 12:30:00,111.19,111.19,111.19,111.19,0.0,101.9942,101.9942,101.9942,101.9942,0.0
2016-12-27 12:35:00,111.2,111.2,111.2,111.2,100.0,102.0034,102.0034,102.0034,102.0034,100.0
2016-12-27 12:40:00,111.22,111.23,111.22,111.23,200.0,102.0218,102.0309,102.0218,102.0309,200.0
2016-12-27 12:45:00,111.23,111.23,111.23,111.23,0.0,102.0309,102.0309,102.0309,102.0309,0.0
2016-12-27 12:50:00,111.22,111.25,111.17,111.24,6455.0,102.0218,102.0493,101.9759,102.0401,6455.0
2016-12-27 12:55:00,111.27,111.28,111.22,111.28,550.0,102.0676,102.0768,102.0218,102.0768,550.0
2016-12-27 13:00:00,111.23,111.31,111.23,111.31,2193.0,102.0309,102.1043,102.0309,102.1043,2193.0
2016-12-27 13:05:00,111.31,111.31,111.24,111.27,400.0,102.1043,102.1043,102.0401,102.0676,400.0
2016-12-27 13:10:00,111.34,111.34,111.29,111.29,200.0,102.1318,102.1318,102.086,102.086,200.0
2016-12-27 13:15:00,111.29,111.29,111.26,111.26,600.0,102.086,102.086,102.0585,102.0585,600.0
2016-12-27 13:20:00,111.22,111.25,111.21,111.25,1302.0,102.0218,102.0493,102.0126,102.0493,1302.0
2016-12-27 13:25:00,111.25,111.28,111.25,111.28,200.0,102.0493,102.0768,102.0493,102.0768,200.0
2016-12-27 13:30:00,111.28,111.28,111.28,111.28,0.0,102.0768,102.0768,102.0768,102.0768,0.0
2016-12-27 13:35:00,111.24,111.24,111.24,111.24,100.0,102.0401,102.0401,102.0401,102.0401,100.0
2016-12-27 13:40:00,111.25,111.26,111.25,111.26,300.0,102.0493,102.0585,102.0493,102.0585,300.0
2016-12-27 13:45:00,111.28,111.3,111.27,111.3,200.0,102.0768,102.0952,102.0676,102.0952,200.0
2016-12-27 13:50:00,111.29,111.29,111.27,111.28,200.0,102.086,102.086,102.0676,102.0768,200.0
2016-12-27 13:55:00,111.32,111.32,111.32,111.32,100.0,102.1135,102.1135,102.1135,102.1135,100.0
2016-12-27 14:00:00,111.31,111.31,111.28,111.28,405.0,102.1043,102.1043,102.0768,102.0768,405.0
2016-12-27 14:05:00,111.3,111.31,111.3,111.31,200.0,102.0952,102.1043,102.0952,102.1043,200.0
2016-12-27 14:10:00,111.32,111.36,111.32,111.36,904.0,102.1135,102.1502,102.1135,102.1502,904.0
2016-12-27 14:15:00,111.33,111.43,111.33,111.43,1200.0,102.1227,102.2144,102.1227,102.2144,1200.0
2016-12-27 14:20:00,111.39,111.44,111.39,111.44,500.0,102.1777,102.2236,102.1777,102.2236,500.0
2016-12-27 14:25:00,111.45,111.48,111.43,111.48,1180.0,102.2327,102.2603,102.2144,102.2603,1180.0
2016-12-27 14:30:00,111.45,111.49,111.43,111.49,1990.0,102.2327,102.2694,102.2144,102.2694,1990.0
2016-12-27 14:35:00,111.45,111.52,111.41,111.52,4694.0,102.2327,102.297,102.1961,102.297,4694.0
2016-12-27 14:40:00,111.51,111.53,111.46,111.53,1000.0,102.2878,102.3061,102.2419,102.3061,1000.0
2016-12-27 14:45:00,111.46,111.55,111.46,111.55,830.0,102.2419,102.3245,102.2419,102.3245,830.0
2016-12-27 14:50:00,111.53,111.62,111.53,111.6,3466.0,102.3061,102.3887,102.3061,102.3703,3466.0
2016-12-27 14:55:00,111.56,111.61,111.55,111.59,2850.0,102.3336,102.3795,102.3245,102.3612,2850.0
2016-12-27 15:00:00,111.59,111.61,111.58,111.61,300.0,102.3612,102.3795,102.352,102.3795,300.0
2016-12-27 15:05:00,111.58,111.58,111.54,111.54,900.0,102.352,102.352,102.3153,102.3153,900.0
2016-12-27 15:10:00,111.56,111.58,111.56,111.56,500.0,102.3336,102.352,102.3336,102.3336,500.0
2016-12-27 15:15:00,111.56,111.62,111.56,111.6,900.0,102.3336,102.3887,102.3336,102.3703,900.0
2016-12-27 15:20:00,111.62,111.62,111.56,111.6,5911.0,102.3887,102.3887,102.3336,102.3703,5911.0
2016-12-27 15:25:00,111.56,111.56,111.56,111.56,100.0,102.3336,102.3336,102.3336,102.3336,100.0
2016-12-27 15:30:00,111.56,111.56,111.49,111.49,1000.0,102.3336,102.3336,102.2694,102.2694,1000.0
2016-12-27 15:35:00,111.53,111.53,111.48,111.48,4179.0,102.3061,102.3061,102.2603,102.2603,4179.0
2016-12-27 15:40:00,111.46,111.56,111.45,111.56,5561.0,102.2419,102.3336,102.2327,102.3336,5561.0
2016-12-27 15:45:00,111.56,111.59,111.51,111.52,2412.0,102.3336,102.3612,102.2878,102.297,2412.0
2016-12-27 15:50:00,111.52,111.57,111.5,111.55,6500.0,102.297,102.3428,102.2786,102.3245,6500.0
2016-12-27 15:55:00,111.56,111.62,111.48,111.52,9060.0,102.3336,102.3887,102.2603,102.297,9060.0
2016-12-28 09:30:00,110.81,111.14,110.8,111.04,20163.0,101.6457,101.9484,101.6365,101.8567,20163.0
2016-12-28 09:35:00,111.07,111.07,110.96,110.96,4198.0,101.8842,101.8842,101.7833,101.7833,4198.0
2016-12-28 09:40:00,110.95,111.14,110.92,111.13,11614.0,101.7741,101.9484,101.7466,101.9392,11614.0
2016-12-28 09:45:00,111.09,111.21,111.08,111.1,5462.0,101.9025,102.0126,101.8933,101.9117,5462.0
2016-12-28 09:50:00,111.16,111.16,111.04,111.04,2600.0,101.9667,101.9667,101.8567,101.8567,2600.0
2016-12-28 09:55:00,111.03,111.1,110.97,111.0,3000.0,101.8475,101.9117,101.7924,101.82,3000.0
2016-12-28 10:00:00,111.0,111.0,110.74,110.84,13929.0,101.82,101.82,101.5815,101.6732,13929.0
2016-12-28 10:05:00,110.92,110.95,110.86,110.86,3200.0,101.7466,101.7741,101.6915,101.6915,3200.0
2016-12-28 10:10:00,110.84,110.85,110.71,110.72,1850.0,101.6732,101.6824,101.5539,101.5631,1850.0
2016-12-28 10:15:00,110.75,110.82,110.68,110.7,1800.0,101.5906,101.6548,101.5264,101.5448,1800.0
2016-12-28 10:20:00,110.64,110.66,110.56,110.57,2100.0,101.4897,101.5081,101.4164,101.4255,2100.0
2016-12-28 10:25:00,110.59,110.6,110.43,110.59,4302.0,101.4439,101.453,101.2971,101.4439,4302.0
2016-12-28 10:30:00,110.59,110.67,110.59,110.67,2020.0,101.4439,101.5173,101.4439,101.5173,2020.0
2016-12-28 10:35:00,110.68,110.75,110.68,110.75,2300.0,101.5264,101.5906,101.5264,101.5906,2300.0
2016-12-28 10:40:00,110.71,110.71,110.68,110.7,738.0,101.5539,101.5539,101.5264,101.5448,738.0
2016-12-28 10:45:00,110.66,110.71,110.63,110.71,5333.0,101.5081,101.5539,101.4806,101.5539,5333.0
2016-12-28 10:50:00,110.75,110.83,110.73,110.83,1200.0,101.5906,101.664,101.5723,101.664,1200.0
2016-12-28 10:55:00,110.86,110.87,110.83,110.85,1400.0,101.6915,101.7007,101.664,101.6824,1400.0
2016-12-28 11:00:00,110.86,111.02,110.85,111.02,1890.0,101.6915,101.8383,101.6824,101.8383,1890.0
2016-12-28 11:05:00,111.09,111.09,111.02,111.03,2100.0,101.9025,101.9025,101.8383,101.8475,2100.0
2016-12-28 11:10:00,111.04,111.08,110.95,110.95,8135.0,101.8567,101.8933,101.7741,101.7741,8135.0
2016-12-28 11:15:00,110.99,111.11,110.98,111.05,2350.0,101.8108,101.9209,101.8016,101.8658,2350.0
2016-12-28 11:20:00,111.06,111.12,111.06,111.09,1200.0,101.875,101.93,101.875,101.9025,1200.0
2016-12-28 11:25:00,111.1,111.31,111.09,111.31,5775.0,101.9117,102.1043,101.9025,102.1043,5775.0
2016-12-28 11:30:00,111.29,111.3,111.18,111.2,3500.0,102.086,102.0952,101.9851,102.0034,3500.0
2016-12-28 11:35:00,111.18,111.23,111.17,111.2,2149.0,101.9851,102.0309,101.9759,102.0034,2149.0
2016-12-28 11:40:00,111.2,111.2,111.2,111.2,0.0,102.0034,102.0034,102.0034,102.0034,0.0
2016-12-28 11:45:00,111.15,111.2,111.15,111.2,600.0,101.9576,102.0034,101.9576,102.0034,600.0
2016-12-28 11:50:00,111.15,111.15,111.06,111.1,1200.0,101.9576,101.9576,101.875,101.9117,1200.0
2016-12-28 11:55:00,111.07,111.07,110.99,111.02,2000.0,101.8842,101.8842,101.8108,101.8383,2000.0
2016-12-28 12:00:00,111.04,111.06,111.0,111.04,4450.0,101.8567,101.875,101.82,101.8567,4450.0
2016-12-28 12:05:00,111.06,111.17,110.93,110.93,5450.0,101.875,101.9759,101.7558,101.7558,5450.0
2016-12-28 12:10:00,110.98,111.04,110.97,111.02,14356.0,101.8016,101.8567,101.7924,101.8383,14356.0
2016-12-28 12:15:00,111.0,111.11,110.99,111.11,30100.0,101.82,101.9209,101.8108,101.9209,30100.0
2016-12-28 12:20:00,111.05,111.06,110.99,110.99,2200.0,101.8658,101.875,101.8108,101.8108,2200.0
2016-12-28 12:25:00,111.0,111.04,111.0,111.04,900.0,101.82,101.8567,101.82,101.8567,900.0
2016-12-28 12:30:00,111.01,111.01,110.91,110.91,2945.0,101.8291,101.8291,101.7374,101.7374,2945.0
2016-12-28 12:35:00,110.91,110.95,110.88,110.94,2000.0,101.7374,101.7741,101.7099,101.7649,2000.0
2016-12-28 12:40:00,110.93,111.01,110.89,110.92,3200.0,101.7558,101.8291,101.7191,101.7466,3200.0
2016-12-28 12:45:00,110.93,110.96,110.83,110.83,2000.0,101.7558,101.7833,101.664,101.664,2000.0
2016-12-28 12:50:00,110.82,110.97,110.82,110.97,900.0,101.6548,101.7924,101.6548,101.7924,900.0
2016-12-28 12:55:00,110.92,110.93,110.92,110.93,200.0,101.7466,101.7558,101.7466,101.7558,200.0
2016-12-28 13:00:00,110.9,110.92,110.8,110.86,2300.0,101.7282,101.7466,101.6365,101.6915,2300.0
2016-12-28 13:05:00,110.83,110.85,110.83,110.85,300.0,101.664,101.6824,101.664,101.6824,300.0
2016-12-28 13:10:00,110.82,110.99,110.82,110.99,1000.0,101.6548,101.8108,101.6548,101.8108,1000.0
2016-12-28 13:15:00,110.96,111.0,110.96,110.97,700.0,101.7833,101.82,101.7833,101.7924,700.0
2016-12-28 13:20:00,110.97,110.99,110.95,110.95,1800.0,101.7924,101.8108,101.7741,101.7741,1800.0
2016-12-28 13:25:00,110.94,110.94,110.85,110.87,1700.0,101.7649,101.7649,101.6824,101.7007,1700.0
2016-12-28 13:30:00,110.87,110.94,110.86,110.91,800.0,101.7007,101.7649,101.6915,101.7374,800.0
2016-12-28 13:35:00,110.91,110.95,110.88,110.91,900.0,101.7374,101.7741,101.7099,101.7374,900.0
2016-12-28 13:40:00,110.93,110.93,110.8,110.8,2703.0,101.7558,101.7558,101.6365,101.6365,2703.0
2016-12-28 13:45:00,110.8,110.9,110.65,110.9,26108.0,101.6365,101.7282,101.4989,101.7282,26108.0
2016-12-28 13:50:00,110.94,110.94,110.73,110.76,8200.0,101.7649,101.7649,101.5723,101.5998,8200.0
2016-12-28 13:55:00,110.82,110.87,110.81,110.85,3400.0,101.6548,101.7007,101.6457,101.6824,3400.0
2016-12-28 14:00:00,110.84,110.9,110.82,110.83,7542.0,101.6732,101.7282,101.6548,101.664,7542.0
2016-12-28 14:05:00,110.85,110.9,110.82,110.9,2700.0,101.6824,101.7282,101.6548,101.7282,2700.0
2016-12-28 14:10:00,110.87,110.9,110.87,110.87,2200.0,101.7007,101.7282,101.7007,101.7007,2200.0
2016-12-28 14:15:00,110.87,110.87,110.75,110.83,28750.0,101.7007,101.7007,101.5906,101.664,28750.0
2016-12-28 14:20:00,110.84,110.95,110.84,110.93,2203.0,101.6732,101.7741,101.6732,101.7558,2203.0
2016-12-28 14:25:00,110.98,110.99,110.97,110.99,1100.0,101.8016,101.8108,101.7924,101.8108,1100.0
2016-12-28 14:30:00,111.03,111.07,110.99,111.07,600.0,101.8475,101.8842,101.8108,101.8842,600.0
2016-12-28 14:35:00,111.08,111.08,111.02,111.07,600.0,101.8933,101.8933,101.8383,101.8842,600.0
2016-12-28 14:40:00,111.05,111.05,111.0,111.04,902.0,101.8658,101.8658,101.82,101.8567,902.0
2016-12-28 14:45:00,111.05,111.11,110.88,110.91,9900.0,101.8658,101.9209,101.7099,101.7374,9900.0
2016-12-28 14:50:00,110.92,110.94,110.92,110.94,500.0,101.7466,101.7649,101.7466,101.7649,500.0
2016-12-28 14:55:00,110.94,110.95,110.86,110.86,2435.0,101.7649,101.7741,101.6915,101.6915,2435.0
2016-12-28 15:00:00,110.86,110.97,110.84,110.97,2400.0,101.6915,101.7924,101.6732,101.7924,2400.0
2016-12-28 15:05:00,110.99,111.0,110.81,110.88,3248.0,101.8108,101.82,101.6457,101.7099,3248.0
2016-12-28 15:10:00,110.86,110.99,110.86,110.97,2300.0,101.6915,101.8108,101.6915,101.7924,2300.0
2016-12-28 15:15:00,110.98,110.98,110.9,110.97,1467.0,101.8016,101.8016,101.7282,101.7924,1467.0
2016-12-28 15:20:00,110.96,110.96,110.86,110.89,2900.0,101.7833,101.7833,101.6915,101.7191,2900.0
2016-12-28 15:25:00,110.9,110.9,110.9,110.9,100.0,101.7282,101.7282,101.7282,101.7282,100.0
2016-12-28 15:30:00,110.86,110.86,110.8,110.8,3600.0,101.6915,101.6915,101.6365,101.6365,3600.0
2016-12-28 15:35:00,110.78,110.83,110.68,110.7,9483.0,101.6182,101.664,101.5264,101.5448,9483.0
2016-12-28 15:40:00,110.76,110.76,110.61,110.69,9400.0,101.5998,101.5998,101.4622,101.5356,9400.0
2016-12-28 15:45:00,110.7,110.81,110.69,110.81,14150.0,101.5448,101.6457,101.5356,101.6457,14150.0
2016-12-28 15:50:00,110.78,110.82,110.77,110.82,12791.0,101.6182,101.6548,101.609,101.6548,12791.0
2016-12-28 15:55:00,110.8,110.84,110.73,110.79,17254.0,101.6365,101.6732,101.5723,101.6273,17254.0
2016-12-29 09:30:00,110.97,111.29,110.97,111.15,18547.0,101.7924,102.086,101.7924,101.9576,18547.0
2016-12-29 09:35:00,111.15,111.18,110.98,110.99,11759.0,101.9576,101.9851,101.8016,101.8108,11759.0
2016-12-29 09:40:00,110.96,111.08,110.89,110.9,12636.0,101.7833,101.8933,101.7191,101.7282,12636.0
2016-12-29 09:45:00,110.86,110.93,110.76,110.78,10903.0,101.6915,101.7558,101.5998,101.6182,10903.0
2016-12-29 09:50:00,110.78,110.89,110.7,110.78,8613.0,101.6182,101.7191,101.5448,101.6182,8613.0
2016-12-29 09:55:00,110.77,110.93,110.77,110.93,1693.0,101.609,101.7558,101.609,101.7558,1693.0
2016-12-29 10:00:00,110.93,110.98,110.86,110.97,4349.0,101.7558,101.8016,101.6915,101.7924,4349.0
2016-12-29 10:05:00,110.95,111.0,110.82,110.82,5890.0,101.7741,101.82,101.6548,101.6548,5890.0
2016-12-29 10:10:00,110.87,110.88,110.78,110.86,8167.0,101.7007,101.7099,101.6182,101.6915,8167.0
2016-12-29 10:15:00,110.86,110.93,110.85,110.92,1100.0,101.6915,101.7558,101.6824,101.7466,1100.0
2016-12-29 10:20:00,110.95,110.95,110.89,110.95,3498.0,101.7741,101.7741,101.7191,101.7741,3498.0
2016-12-29 10:25:00,110.98,111.01,110.94,110.98,6095.0,101.8016,101.8291,101.7649,101.8016,6095.0
2016-12-29 10:30:00,110.97,110.97,110.95,110.96,1400.0,101.7924,101.7924,101.7741,101.7833,1400.0
2016-12-29 10:35:00,110.93,110.99,110.93,110.99,1488.0,101.7558,101.8108,101.7558,101.8108,1488.0
2016-12-29 10:40:00,110.94,110.98,110.93,110.97,3273.0,101.7649,101.8016,101.7558,101.7924,3273.0
2016-12-29 10:45:00,110.96,111.04,110.95,111.01,16643.0,101.7833,101.8567,101.7741,101.8291,16643.0
2016-12-29 10:50:00,111.0,111.02,110.92,110.96,13909.0,101.82,101.8383,101.7466,101.7833,13909.0
2016-12-29 10:55:00,110.97,111.16,110.97,111.16,2600.0,101.7924,101.9667,101.7924,101.9667,2600.0
2016-12-29 11:00:00,111.13,111.19,111.04,111.05,3024.0,101.9392,101.9942,101.8567,101.8658,3024.0
2016-12-29 11:05:00,111.03,111.03,110.85,110.85,3150.0,101.8475,101.8475,101.6824,101.6824,3150.0
2016-12-29 11:10:00,110.85,110.97,110.82,110.82,2723.0,101.6824,101.7924,101.6548,101.6548,2723.0
2016-12-29 11:15:00,110.78,110.83,110.78,110.83,1200.0,101.6182,101.664,101.6182,101.664,1200.0
2016-12-29 11:20:00,110.84,110.93,110.81,110.93,3398.0,101.6732,101.7558,101.6457,101.7558,3398.0
2016-12-29 11:25:00,110.96,111.04,110.91,111.04,505.0,101.7833,101.8567,101.7374,101.8567,505.0
2016-12-29 11:30:00,111.04,111.19,110.99,111.19,15680.0,101.8567,101.9942,101.8108,101.9942,15680.0
2016-12-29 11:35:00,111.2,111.2,111.14,111.14,300.0,102.0034,102.0034,101.9484,101.9484,300.0
2016-12-29 11:40:00,111.06,111.11,111.06,111.07,700.0,101.875,101.9209,101.875,101.8842,700.0
2016-12-29 11:45:00,110.94,111.01,110.94,111.01,2557.0,101.7649,101.8291,101.7649,101.8291,2557.0
2016-12-29 11:50:00,111.01,111.01,110.88,110.93,2500.0,101.8291,101.8291,101.7099,101.7558,2500.0
2016-12-29 11:55:00,110.91,110.91,110.85,110.85,1500.0,101.7374,101.7374,101.6824,101.6824,1500.0
2016-12-29 12:00:00,110.82,110.9,110.82,110.88,4900.0,101.6548,101.7282,101.6548,101.7099,4900.0
2016-12-29 12:05:00,110.89,110.89,110.82,110.87,3100.0,101.7191,101.7191,101.6548,101.7007,3100.0
2016-12-29 12:10:00,110.88,110.97,110.85,110.97,8453.0,101.7099,101.7924,101.6824,101.7924,8453.0
2016-12-29 12:15:00,110.97,111.03,110.97,111.02,5090.0,101.7924,101.8475,101.7924,101.8383,5090.0
2016-12-29 12:20:00,111.03,111.28,111.02,111.28,11045.0,101.8475,102.0768,101.8383,102.0768,11045.0
2016-12-29 12:25:00,111.31,111.34,111.19,111.28,3895.0,102.1043,102.1318,101.9942,102.0768,3895.0
2016-12-29 12:30:00,111.26,111.33,111.18,111.27,6400.0,102.0585,102.1227,101.9851,102.0676,6400.0
2016-12-29 12:35:00,111.22,111.23,111.13,111.2,3000.0,102.0218,102.0309,101.9392,102.0034,3000.0
2016-12-29 12:40:00,111.21,111.23,111.13,111.14,1690.0,102.0126,102.0309,101.9392,101.9484,1690.0
2016-12-29 12:45:00,111.19,111.19,111.08,111.13,4076.0,101.9942,101.9942,101.8933,101.9392,4076.0
2016-12-29 12:50:00,111.17,111.18,111.05,111.07,2100.0,101.9759,101.9851,101.8658,101.8842,2100.0
2016-12-29 12:55:00,111.06,111.1,111.05,111.09,1805.0,101.875,101.9117,101.8658,101.9025,1805.0
2016-12-29 13:00:00,111.01,111.08,111.01,111.06,910.0,101.8291,101.8933,101.8291,101.875,910.0
2016-12-29 13:05:00,111.08,111.08,111.05,111.08,300.0,101.8933,101.8933,101.8658,101.8933,300.0
2016-12-29 13:10:00,111.05,111.05,111.02,111.03,900.0,101.8658,101.8658,101.8383,101.8475,900.0
2016-12-29 13:15:00,111.05,111.07,111.02,111.07,1800.0,101.8658,101.8842,101.8383,101.8842,1800.0
2016-12-29 13:20:00,111.05,111.08,111.03,111.05,1600.0,101.8658,101.8933,101.8475,101.8658,1600.0
2016-12-29 13:25:00,111.05,111.07,111.03,111.04,2200.0,101.8658,101.8842,101.8475,101.8567,2200.0
2016-12-29 13:30:00,111.05,111.06,111.01,111.04,2600.0,101.8658,101.875,101.8291,101.8567,2600.0
2016-12-29 13:35:00,110.98,111.02,110.98,111.0,2700.0,101.8016,101.8383,101.8016,101.82,2700.0
2016-12-29 13:40:00,111.0,111.03,110.96,110.99,5463.0,101.82,101.8475,101.7833,101.8108,5463.0
2016-12-29 13:45:00,110.99,111.0,110.98,110.98,1300.0,101.8108,101.82,101.8016,101.8016,1300.0
2016-12-29 13:50:00,111.0,111.03,111.0,111.0,2136.0,101.82,101.8475,101.82,101.82,2136.0
2016-12-29 13:55:00,110.99,111.01,110.99,111.01,4300.0,101.8108,101.8291,101.8108,101.8291,4300.0
2016-12-29 14:00:00,111.01,111.09,111.0,111.09,8065.0,101.8291,101.9025,101.82,101.9025,8065.0
2016-12-29 14:05:00,111.05,111.06,111.01,111.02,1500.0,101.8658,101.875,101.8291,101.8383,1500.0
2016-12-29 14:10:00,111.03,111.03,110.96,110.97,2400.0,101.8475,101.8475,101.7833,101.7924,2400.0
2016-12-29 14:15:00,110.96,111.01,110.94,110.99,4045.0,101.7833,101.8291,101.7649,101.8108,4045.0
2016-12-29 14:20:00,111.0,111.02,110.96,110.96,13700.0,101.82,101.8383,101.7833,101.7833,13700.0
2016-12-29 14:25:00,110.98,110.99,110.96,110.97,3000.0,101.8016,101.8108,101.7833,101.7924,3000.0
2016-12-29 14:30:00,110.96,110.99,110.96,110.99,950.0,101.7833,101.8108,101.7833,101.8108,950.0
2016-12-29 14:35:00,110.97,110.97,110.94,110.95,800.0,101.7924,101.7924,101.7649,101.7741,800.0
2016-12-29 14:40:00,110.98,111.02,110.97,110.98,9071.0,101.8016,101.8383,101.7924,101.8016,9071.0
2016-12-29 14:45:00,111.01,111.01,110.93,110.93,2059.0,101.8291,101.8291,101.7558,101.7558,2059.0
2016-12-29 14:50:00,110.9,110.98,110.9,110.98,1457.0,101.7282,101.8016,101.7282,101.8016,1457.0
2016-12-29 14:55:00,111.0,111.02,110.99,111.0,2300.0,101.82,101.8383,101.8108,101.82,2300.0
2016-12-29 15:00:00,111.05,111.05,110.98,111.02,1500.0,101.8658,101.8658,101.8016,101.8383,1500.0
2016-12-29 15:05:00,110.99,111.03,110.97,110.97,2800.0,101.8108,101.8475,101.7924,101.7924,2800.0
2016-12-29 15:10:00,110.98,111.02,110.94,110.98,24280.0,101.8016,101.8383,101.7649,101.8016,24280.0
2016-12-29 15:15:00,110.98,111.06,110.97,111.06,4419.0,101.8016,101.875,101.7924,101.875,4419.0
2016-12-29 15:20:00,111.06,111.2,111.06,111.2,1300.0,101.875,102.0034,101.875,102.0034,1300.0
2016-12-29 15:25:00,111.2,111.29,111.17,111.29,2500.0,102.0034,102.086,101.9759,102.086,2500.0
2016-12-29 15:30:00,111.28,111.37,111.26,111.26,3398.0,102.0768,102.1594,102.0585,102.0585,3398.0
2016-12-29 15:35:00,111.26,111.26,111.08,111.08,3463.0,102.0585,102.0585,101.8933,101.8933,3463.0
2016-12-29 15:40:00,111.12,111.15,111.12,111.15,1900.0,101.93,101.9576,101.93,101.9576,1900.0
2016-12-29 15:45:00,111.17,111.18,111.12,111.13,2725.0,101.9759,101.9851,101.93,101.9392,2725.0
2016-12-29 15:50:00,111.17,111.2,111.08,111.09,16859.0,101.9759,102.0034,101.8933,101.9025,16859.0
2016-12-29 15:55:00,111.12,111.17,111.06,111.14,38157.0,101.93,101.9759,101.875,101.9484,38157.0
2016-12-30 09:30:00,112.06,112.24,111.78,111.88,30680.0,102.7923,102.9574,102.5355,102.6272,30680.0
2016-12-30 09:35:00,111.76,111.81,111.6,111.6,16597.0,102.5171,102.563,102.3703,102.3703,16597.0
2016-12-30 09:40:00,111.57,111.72,111.51,111.72,2737.0,102.3428,102.4804,102.2878,102.4804,2737.0
2016-12-30 09:45:00,111.7,111.84,111.7,111.81,5678.0,102.4621,102.5905,102.4621,102.563,5678.0
2016-12-30 09:50:00,111.84,111.88,111.75,111.88,4400.0,102.5905,102.6272,102.5079,102.6272,4400.0
2016-12-30 09:55:00,111.81,111.83,111.55,111.57,16771.0,102.563,102.5813,102.3245,102.3428,16771.0
2016-12-30 10:00:00,111.54,111.55,111.34,111.36,14724.0,102.3153,102.3245,102.1318,102.1502,14724.0
2016-12-30 10:05:00,111.3,111.37,111.27,111.37,10472.0,102.0952,102.1594,102.0676,102.1594,10472.0
2016-12-30 10:10:00,111.4,111.42,111.29,111.31,9195.0,102.1869,102.2052,102.086,102.1043,9195.0
2016-12-30 10:15:00,111.27,111.43,111.27,111.39,6802.0,102.0676,102.2144,102.0676,102.1777,6802.0
2016-12-30 10:20:00,111.39,111.52,111.36,111.41,9253.0,102.1777,102.297,102.1502,102.1961,9253.0
2016-12-30 10:25:00,111.38,111.42,111.34,111.4,16908.0,102.1685,102.2052,102.1318,102.1869,16908.0
2016-12-30 10:30:00,111.39,111.55,111.38,111.54,8850.0,102.1777,102.3245,102.1685,102.3153,8850.0
2016-12-30 10:35:00,111.57,111.64,111.55,111.59,5347.0,102.3428,102.407,102.3245,102.3612,5347.0
2016-12-30 10:40:00,111.7,111.76,111.7,111.73,1426.0,102.4621,102.5171,102.4621,102.4896,1426.0
2016-12-30 10:45:00,111.77,111.91,111.77,111.89,5755.0,102.5263,102.6547,102.5263,102.6364,5755.0
2016-12-30 10:50:00,111.91,112.03,111.91,111.98,26604.0,102.6547,102.7648,102.6547,102.7189,26604.0
2016-12-30 10:55:00,111.97,112.03,111.94,111.98,15486.0,102.7097,102.7648,102.6822,102.7189,15486.0
2016-12-30 11:00:00,111.99,112.11,111.94,112.03,12674.0,102.7281,102.8382,102.6822,102.7648,12674.0
2016-12-30 11:05:00,112.03,112.06,112.01,112.05,800.0,102.7648,102.7923,102.7464,102.7831,800.0
2016-12-30 11:10:00,112.09,112.14,112.05,112.08,3400.0,102.8198,102.8657,102.7831,102.8106,3400.0
2016-12-30 11:15:00,112.09,112.2,112.06,112.2,5713.0,102.8198,102.9207,102.7923,102.9207,5713.0
2016-12-30 11:20:00,112.2,112.36,112.19,112.36,7817.0,102.9207,103.0675,102.9115,103.0675,7817.0
2016-12-30 11:25:00,112.36,112.43,112.26,112.32,8606.0,103.0675,103.1317,102.9758,103.0308,8606.0
2016-12-30 11:30:00,112.31,112.66,112.3,112.5,25169.0,103.0216,103.3427,103.0124,103.1959,25169.0
2016-12-30 11:35:00,112.51,112.51,112.33,112.33,4495.0,103.2051,103.2051,103.04,103.04,4495.0
2016-12-30 11:40:00,112.33,112.44,112.33,112.42,2864.0,103.04,103.1409,103.04,103.1225,2864.0
2016-12-30 11:45:00,112.4,112.4,112.38,112.39,1100.0,103.1042,103.1042,103.0858,103.095,1100.0
2016-12-30 11:50:00,112.45,112.5,112.35,112.4,2275.0,103.15,103.1959,103.0583,103.1042,2275.0
2016-12-30 11:55:00,112.41,112.51,112.36,112.36,15721.0,103.1134,103.2051,103.0675,103.0675,15721.0
2016-12-30 12:00:00,112.35,112.37,112.2,112.3,3708.0,103.0583,103.0767,102.9207,103.0124,3708.0
2016-12-30 12:05:00,112.27,112.4,112.18,112.4,6146.0,102.9849,103.1042,102.9024,103.1042,6146.0
2016-12-30 12:10:00,112.37,112.4,112.34,112.37,2000.0,103.0767,103.1042,103.0491,103.0767,2000.0
2016-12-30 12:15:00,112.34,112.35,112.32,112.32,1400.0,103.0491,103.0583,103.0308,103.0308,1400.0
2016-12-30 12:20:00,112.39,112.45,112.35,112.43,2500.0,103.095,103.15,103.0583,103.1317,2500.0
2016-12-30 12:25:00,112.41,112.43,112.32,112.4,1840.0,103.1134,103.1317,103.0308,103.1042,1840.0
2016-12-30 12:30:00,112.39,112.47,112.39,112.45,5530.0,103.095,103.1684,103.095,103.15,5530.0
2016-12-30 12:35:00,112.44,112.44,112.36,112.41,2700.0,103.1409,103.1409,103.0675,103.1134,2700.0
2016-12-30 12:40:00,112.41,112.41,112.21,112.26,3300.0,103.1134,103.1134,102.9299,102.9758,3300.0
2016-12-30 12:45:00,112.25,112.32,112.21,112.3,2100.0,102.9666,103.0308,102.9299,103.0124,2100.0
2016-12-30 12:50:00,112.3,112.35,112.19,112.22,6000.0,103.0124,103.0583,102.9115,102.9391,6000.0
2016-12-30 12:55:00,112.26,112.33,112.23,112.33,4640.0,102.9758,103.04,102.9482,103.04,4640.0
2016-12-30 13:00:00,112.28,112.45,112.28,112.33,8200.0,102.9941,103.15,102.9941,103.04,8200.0
2016-12-30 13:05:00,112.31,112.44,112.31,112.35,3500.0,103.0216,103.1409,103.0216,103.0583,3500.0
2016-12-30 13:10:00,112.34,112.38,112.32,112.34,2400.0,103.0491,103.0858,103.0308,103.0491,2400.0
2016-12-30 13:15:00,112.33,112.44,112.29,112.43,7100.0,103.04,103.1409,103.0033,103.1317,7100.0
2016-12-30 13:20:00,112.44,112.53,112.42,112.53,3553.0,103.1409,103.2234,103.1225,103.2234,3553.0
2016-12-30 13:25:00,112.49,112.5,112.39,112.41,1764.0,103.1867,103.1959,103.095,103.1134,1764.0
2016-12-30 13:30:00,112.38,112.42,112.32,112.42,14450.0,103.0858,103.1225,103.0308,103.1225,14450.0
2016-12-30 13:35:00,112.39,112.49,112.39,112.45,7400.0,103.095,103.1867,103.095,103.15,7400.0
2016-12-30 13:40:00,112.45,112.46,112.32,112.36,3500.0,103.15,103.1592,103.0308,103.0675,3500.0
2016-12-30 13:45:00,112.36,112.44,112.35,112.44,4753.0,103.0675,103.1409,103.0583,103.1409,4753.0
2016-12-30 13:50:00,112.4,112.46,112.4,112.44,6705.0,103.1042,103.1592,103.1042,103.1409,6705.0
2016-12-30 13:55:00,112.41,112.41,112.3,112.31,1300.0,103.1134,103.1134,103.0124,103.0216,1300.0
2016-12-30 14:00:00,112.26,112.34,112.26,112.3,2900.0,102.9758,103.0491,102.9758,103.0124,2900.0
2016-12-30 14:05:00,112.31,112.42,112.3,112.37,2500.0,103.0216,103.1225,103.0124,103.0767,2500.0
2016-12-30 14:10:00,112.34,112.37,112.33,112.35,1773.0,103.0491,103.0767,103.04,103.0583,1773.0
2016-12-30 14:15:00,112.4,112.44,112.4,112.43,2307.0,103.1042,103.1409,103.1042,103.1317,2307.0
2016-12-30 14:20:00,112.43,112.43,112.29,112.29,3159.0,103.1317,103.1317,103.0033,103.0033,3159.0
2016-12-30 14:25:00,112.27,112.3,112.24,112.24,2849.0,102.9849,103.0124,102.9574,102.9574,2849.0
2016-12-30 14:30:00,112.21,112.23,112.17,112.19,11300.0,102.9299,102.9482,102.8932,102.9115,11300.0
2016-12-30 14:35:00,112.2,112.2,112.09,112.12,19509.0,102.9207,102.9207,102.8198,102.8473,19509.0
2016-12-30 14:40:00,112.14,112.14,112.11,112.11,2800.0,102.8657,102.8657,102.8382,102.8382,2800.0
2016-12-30 14:45:00,112.1,112.1,111.95,111.96,2942.0,102.829,102.829,102.6914,102.7006,2942.0
2016-12-30 14:50:00,111.97,112.16,111.94,112.1,3416.0,102.7097,102.884,102.6822,102.829,3416.0
2016-12-30 14:55:00,112.1,112.2,112.05,112.14,4580.0,102.829,102.9207,102.7831,102.8657,4580.0
2016-12-30 15:00:00,112.14,112.16,112.06,112.1,2315.0,102.8657,102.884,102.7923,102.829,2315.0
2016-12-30 15:05:00,112.09,112.14,112.07,112.12,1600.0,102.8198,102.8657,102.8015,102.8473,1600.0
2016-12-30 15:10:00,112.13,112.19,112.12,112.17,4311.0,102.8565,102.9115,102.8473,102.8932,4311.0
2016-12-30 15:15:00,112.19,112.4,112.19,112.35,16194.0,102.9115,103.1042,102.9115,103.0583,16194.0
2016-12-30 15:20:00,112.32,112.4,112.32,112.35,3226.0,103.0308,103.1042,103.0308,103.0583,3226.0
2016-12-30 15:25:00,112.33,112.39,112.33,112.34,4630.0,103.04,103.095,103.04,103.0491,4630.0
2016-12-30 15:30:00,112.35,112.37,112.16,112.17,11980.0,103.0583,103.0767,102.884,102.8932,11980.0
2016-12-30 15:35:00,112.16,112.22,112.1,112.16,12750.0,102.884,102.9391,102.829,102.884,12750.0
2016-12-30 15:40:00,112.17,112.26,112.15,112.23,13141.0,102.8932,102.9758,102.8749,102.9482,13141.0
2016-12-30 15:45:00,112.23,112.26,112.09,112.12,27594.0,102.9482,102.9758,102.8198,102.8473,27594.0
2016-12-30 15:50:00,112.15,112.16,112.04,112.08,12805.0,102.8749,102.884,102.774,102.8106,12805.0
2016-12-30 15:55:00,112.08,112.28,112.04,112.2,20408.0,102.8106,102.9941,102.774,102.9207,20408.0
2017-01-03 09:30:00,110.98,111.13,110.94,111.13,45045.0,101.8016,101.9392,101.7649,101.9392,45045.0
2017-01-03 09:35:00,111.17,111.21,111.04,111.14,20015.0,101.9759,102.0126,101.8567,101.9484,20015.0
2017-01-03 09:40:00,111.1,111.22,111.07,111.22,12261.0,101.9117,102.0218,101.8842,102.0218,12261.0
2017-01-03 09:45:00,111.17,111.28,111.15,111.2,18262.0,101.9759,102.0768,101.9576,102.0034,18262.0
2017-01-03 09:50:00,111.2,111.23,111.14,111.18,6767.0,102.0034,102.0309,101.9484,101.9851,6767.0
2017-01-03 09:55:00,111.14,111.2,111.09,111.12,7925.0,101.9484,102.0034,101.9025,101.93,7925.0
2017-01-03 10:00:00,111.07,111.07,110.85,110.86,13653.0,101.8842,101.8842,101.6824,101.6915,13653.0
2017-01-03 10:05:00,110.85,110.97,110.77,110.91,22032.0,101.6824,101.7924,101.609,101.7374,22032.0
2017-01-03 10:10:00,110.91,111.05,110.86,110.87,22018.0,101.7374,101.8658,101.6915,101.7007,22018.0
2017-01-03 10:15:00,110.9,111.12,110.9,110.99,6471.0,101.7282,101.93,101.7282,101.8108,6471.0
2017-01-03 10:20:00,110.99,111.08,110.93,111.03,10777.0,101.8108,101.8933,101.7558,101.8475,10777.0
2017-01-03 10:25:00,111.05,111.1,110.93,110.93,7039.0,101.8658,101.9117,101.7558,101.7558,7039.0
2017-01-03 10:30:00,110.93,111.04,110.9,110.95,10982.0,101.7558,101.8567,101.7282,101.7741,10982.0
2017-01-03 10:35:00,110.94,110.94,110.74,110.8,4501.0,101.7649,101.7649,101.5815,101.6365,4501.0
2017-01-03 10:40:00,110.75,110.95,110.75,110.82,3500.0,101.5906,101.7741,101.5906,101.6548,3500.0
2017-01-03 10:45:00,110.79,110.79,110.62,110.62,3490.0,101.6273,101.6273,101.4714,101.4714,3490.0
2017-01-03 10:50:00,110.62,110.76,110.61,110.74,1750.0,101.4714,101.5998,101.4622,101.5815,1750.0
2017-01-03 10:55:00,110.71,110.81,110.68,110.77,5118.0,101.5539,101.6457,101.5264,101.609,5118.0
2017-01-03 11:00:00,110.72,110.84,110.65,110.75,7600.0,101.5631,101.6732,101.4989,101.5906,7600.0
2017-01-03 11:05:00,110.77,110.84,110.77,110.84,1000.0,101.609,101.6732,101.609,101.6732,1000.0
2017-01-03 11:10:00,110.83,110.9,110.83,110.85,1305.0,101.664,101.7282,101.664,101.6824,1305.0
2017-01-03 11:15:00,110.86,110.87,110.75,110.75,6557.0,101.6915,101.7007,101.5906,101.5906,6557.0
2017-01-03 11:20:00,110.86,110.89,110.84,110.84,1056.0,101.6915,101.7191,101.6732,101.6732,1056.0
2017-01-03 11:25:00,110.87,110.97,110.87,110.95,5423.0,101.7007,101.7924,101.7007,101.7741,5423.0
2017-01-03 11:30:00,111.13,111.13,110.92,110.96,8276.0,101.9392,101.9392,101.7466,101.7833,8276.0
2017-01-03 11:35:00,111.06,111.06,110.89,110.92,930.0,101.875,101.875,101.7191,101.7466,930.0
2017-01-03 11:40:00,110.87,110.9,110.74,110.75,4635.0,101.7007,101.7282,101.5815,101.5906,4635.0
2017-01-03 11:45:00,110.78,110.9,110.78,110.83,2100.0,101.6182,101.7282,101.6182,101.664,2100.0
2017-01-03 11:50:00,110.83,110.83,110.7,110.7,465.0,101.664,101.664,101.5448,101.5448,465.0
2017-01-03 11:55:00,110.76,110.85,110.76,110.85,200.0,101.5998,101.6824,101.5998,101.6824,200.0
2017-01-03 12:00:00,110.85,110.93,110.76,110.76,5699.0,101.6824,101.7558,101.5998,101.5998,5699.0
2017-01-03 12:05:00,110.76,110.76,110.43,110.52,5936.0,101.5998,101.5998,101.2971,101.3797,5936.0
2017-01-03 12:10:00,110.52,110.61,110.3,110.49,6200.0,101.3797,101.4622,101.1779,101.3521,6200.0
2017-01-03 12:15:00,110.57,110.75,110.54,110.72,4400.0,101.4255,101.5906,101.398,101.5631,4400.0
2017-01-03 12:20:00,110.73,110.73,110.54,110.67,5700.0,101.5723,101.5723,101.398,101.5173,5700.0
2017-01-03 12:25:00,110.69,110.78,110.63,110.72,2200.0,101.5356,101.6182,101.4806,101.5631,2200.0
2017-01-03 12:30:00,110.75,110.89,110.69,110.89,6213.0,101.5906,101.7191,101.5356,101.7191,6213.0
2017-01-03 12:35:00,110.89,110.89,110.76,110.77,1460.0,101.7191,101.7191,101.5998,101.609,1460.0
2017-01-03 12:40:00,110.81,110.85,110.71,110.71,3242.0,101.6457,101.6824,101.5539,101.5539,3242.0
2017-01-03 12:45:00,110.71,110.74,110.71,110.74,1066.0,101.5539,101.5815,101.5539,101.5815,1066.0
2017-01-03 12:50:00,110.73,110.74,110.69,110.69,1500.0,101.5723,101.5815,101.5356,101.5356,1500.0
2017-01-03 12:55:00,110.7,110.83,110.69,110.79,6290.0,101.5448,101.664,101.5356,101.6273,6290.0
2017-01-03 13:00:00,110.83,111.06,110.81,110.86,5101.0,101.664,101.875,101.6457,101.6915,5101.0
2017-01-03 13:05:00,110.81,110.81,110.74,110.75,600.0,101.6457,101.6457,101.5815,101.5906,600.0
2017-01-03 13:10:00,110.76,110.77,110.73,110.76,600.0,101.5998,101.609,101.5723,101.5998,600.0
2017-01-03 13:15:00,110.72,110.82,110.71,110.82,1200.0,101.5631,101.6548,101.5539,101.6548,1200.0
2017-01-03 13:20:00,110.84,110.89,110.84,110.88,500.0,101.6732,101.7191,101.6732,101.7099,500.0
2017-01-03 13:25:00,110.89,110.89,110.7,110.72,3128.0,101.7191,101.7191,101.5448,101.5631,3128.0
2017-01-03 13:30:00,110.75,110.78,110.73,110.73,500.0,101.5906,101.6182,101.5723,101.5723,500.0
2017-01-03 13:35:00,110.73,110.76,110.69,110.7,4124.0,101.5723,101.5998,101.5356,101.5448,4124.0
2017-01-03 13:40:00,110.66,110.69,110.66,110.69,1500.0,101.5081,101.5356,101.5081,101.5356,1500.0
2017-01-03 13:45:00,110.65,110.71,110.58,110.58,2735.0,101.4989,101.5539,101.4347,101.4347,2735.0
2017-01-03 13:50:00,110.57,110.66,110.57,110.61,5003.0,101.4255,101.5081,101.4255,101.4622,5003.0
2017-01-03 13:55:00,110.56,110.6,110.5,110.55,8100.0,101.4164,101.453,101.3613,101.4072,8100.0
2017-01-03 14:00:00,110.57,110.65,110.56,110.65,1500.0,101.4255,101.4989,101.4164,101.4989,1500.0
2017-01-03 14:05:00,110.63,110.63,110.44,110.44,11533.0,101.4806,101.4806,101.3063,101.3063,11533.0
2017-01-03 14:10:00,110.46,110.47,110.44,110.47,1300.0,101.3246,101.3338,101.3063,101.3338,1300.0
2017-01-03 14:15:00,110.44,110.47,110.36,110.4,9365.0,101.3063,101.3338,101.2329,101.2696,9365.0
2017-01-03 14:20:00,110.39,110.39,110.34,110.35,1100.0,101.2604,101.2604,101.2145,101.2237,1100.0
2017-01-03 14:25:00,110.34,110.35,110.27,110.27,3054.0,101.2145,101.2237,101.1503,101.1503,3054.0
2017-01-03 14:30:00,110.29,110.31,110.14,110.17,9018.0,101.1687,101.187,101.0311,101.0586,9018.0
2017-01-03 14:35:00,110.19,110.25,110.17,110.24,1300.0,101.077,101.132,101.0586,101.1228,1300.0
2017-01-03 14:40:00,110.21,110.35,110.19,110.35,2350.0,101.0953,101.2237,101.077,101.2237,2350.0
2017-01-03 14:45:00,110.35,110.35,110.27,110.31,903.0,101.2237,101.2237,101.1503,101.187,903.0
2017-01-03 14:50:00,110.29,110.37,110.29,110.32,2600.0,101.1687,101.2421,101.1687,101.1962,2600.0
2017-01-03 14:55:00,110.39,110.39,110.32,110.37,6100.0,101.2604,101.2604,101.1962,101.2421,6100.0
2017-01-03 15:00:00,110.41,110.64,110.41,110.62,6800.0,101.2788,101.4897,101.2788,101.4714,6800.0
2017-01-03 15:05:00,110.64,110.7,110.64,110.65,2762.0,101.4897,101.5448,101.4897,101.4989,2762.0
2017-01-03 15:10:00,110.68,110.69,110.65,110.69,800.0,101.5264,101.5356,101.4989,101.5356,800.0
2017-01-03 15:15:00,110.63,110.69,110.62,110.62,1600.0,101.4806,101.5356,101.4714,101.4714,1600.0
2017-01-03 15:20:00,110.62,110.62,110.49,110.5,5294.0,101.4714,101.4714,101.3521,101.3613,5294.0
2017-01-03 15:25:00,110.55,110.56,110.52,110.52,4914.0,101.4072,101.4164,101.3797,101.3797,4914.0
2017-01-03 15:30:00,110.52,110.52,110.39,110.43,10571.0,101.3797,101.3797,101.2604,101.2971,10571.0
2017-01-03 15:35:00,110.42,110.45,110.38,110.43,6419.0,101.2879,101.3154,101.2512,101.2971,6419.0
2017-01-03 15:40:00,110.49,110.57,110.45,110.56,5869.0,101.3521,101.4255,101.3154,101.4164,5869.0
2017-01-03 15:45:00,110.56,110.6,110.52,110.58,9819.0,101.4164,101.453,101.3797,101.4347,9819.0
2017-01-03 15:50:00,110.56,110.69,110.49,110.51,26329.0,101.4164,101.5356,101.3521,101.3705,26329.0
2017-01-03 15:55:00,110.49,110.67,110.45,110.47,61555.0,101.3521,101.5173,101.3154,101.3338,61555.0
2017-01-04 09:30:00,109.84,110.16,109.82,109.93,42460.0,100.7559,101.0494,100.7376,100.8385,42460.0
2017-01-04 09:35:00,109.95,110.09,109.92,109.99,18834.0,100.8568,100.9852,100.8293,100.8935,18834.0
2017-01-04 09:40:00,110.04,110.11,109.96,110.02,9642.0,100.9394,101.0036,100.866,100.921,9642.0
2017-01-04 09:45:00,109.89,109.91,109.69,109.69,14666.0,100.8018,100.8201,100.6183,100.6183,14666.0
2017-01-04 09:50:00,109.7,109.82,109.63,109.73,10790.0,100.6275,100.7376,100.5633,100.655,10790.0
2017-01-04 09:55:00,109.71,109.71,109.62,109.67,4718.0,100.6366,100.6366,100.5541,100.6,4718.0
2017-01-04 10:00:00,109.69,109.81,109.68,109.78,3600.0,100.6183,100.7284,100.6091,100.7009,3600.0
2017-01-04 10:05:00,109.75,109.82,109.7,109.74,1948.0,100.6733,100.7376,100.6275,100.6642,1948.0
2017-01-04 10:10:00,109.81,109.87,109.77,109.86,3790.0,100.7284,100.7834,100.6917,100.7742,3790.0
2017-01-04 10:15:00,109.85,109.96,109.73,109.73,3442.0,100.7651,100.866,100.655,100.655,3442.0
2017-01-04 10:20:00,109.69,109.81,109.64,109.74,4114.0,100.6183,100.7284,100.5724,100.6642,4114.0
2017-01-04 10:25:00,109.78,109.78,109.67,109.75,5931.0,100.7009,100.7009,100.6,100.6733,5931.0
2017-01-04 10:30:00,109.73,109.87,109.72,109.82,7649.0,100.655,100.7834,100.6458,100.7376,7649.0
2017-01-04 10:35:00,109.81,109.91,109.81,109.91,6880.0,100.7284,100.8201,100.7284,100.8201,6880.0
2017-01-04 10:40:00,109.99,109.99,109.87,109.91,2400.0,100.8935,100.8935,100.7834,100.8201,2400.0
2017-01-04 10:45:00,109.92,110.09,109.91,110.09,4686.0,100.8293,100.9852,100.8201,100.9852,4686.0
2017-01-04 10:50:00,110.12,110.12,109.94,110.01,7808.0,101.0127,101.0127,100.8476,100.9118,7808.0
2017-01-04 10:55:00,110.03,110.14,110.02,110.14,4214.0,100.9302,101.0311,100.921,101.0311,4214.0
2017-01-04 11:00:00,110.05,110.08,109.92,109.99,5836.0,100.9485,100.976,100.8293,100.8935,5836.0
2017-01-04 11:05:00,109.93,110.19,109.91,110.18,12000.0,100.8385,101.077,100.8201,101.0678,12000.0
2017-01-04 11:10:00,110.13,110.19,110.07,110.1,4648.0,101.0219,101.077,100.9669,100.9944,4648.0
2017-01-04 11:15:00,110.1,110.22,110.0,110.07,4190.0,100.9944,101.1045,100.9027,100.9669,4190.0
2017-01-04 11:20:00,110.1,110.14,109.97,110.02,1650.0,100.9944,101.0311,100.8751,100.921,1650.0
2017-01-04 11:25:00,110.0,110.08,109.97,110.08,1700.0,100.9027,100.976,100.8751,100.976,1700.0
2017-01-04 11:30:00,110.08,110.16,110.01,110.11,5608.0,100.976,101.0494,100.9118,101.0036,5608.0
2017-01-04 11:35:00,110.18,110.26,110.16,110.21,1824.0,101.0678,101.1412,101.0494,101.0953,1824.0
2017-01-04 11:40:00,110.23,110.23,110.11,110.11,1130.0,101.1136,101.1136,101.0036,101.0036,1130.0
2017-01-04 11:45:00,110.13,110.19,110.12,110.12,1100.0,101.0219,101.077,101.0127,101.0127,1100.0
2017-01-04 11:50:00,110.16,110.16,110.1,110.13,3765.0,101.0494,101.0494,100.9944,101.0219,3765.0
2017-01-04 11:55:00,110.18,110.19,110.14,110.19,600.0,101.0678,101.077,101.0311,101.077,600.0
2017-01-04 12:00:00,110.14,110.16,110.09,110.16,1547.0,101.0311,101.0494,100.9852,101.0494,1547.0
2017-01-04 12:05:00,110.12,110.16,110.11,110.16,2178.0,101.0127,101.0494,101.0036,101.0494,2178.0
2017-01-04 12:10:00,110.14,110.19,110.14,110.16,1500.0,101.0311,101.077,101.0311,101.0494,1500.0
2017-01-04 12:15:00,110.18,110.24,110.18,110.24,500.0,101.0678,101.1228,101.0678,101.1228,500.0
2017-01-04 12:20:00,110.24,110.24,110.18,110.19,1600.0,101.1228,101.1228,101.0678,101.077,1600.0
2017-01-04 12:25:00,110.19,110.2,110.12,110.19,1775.0,101.077,101.0861,101.0127,101.077,1775.0
2017-01-04 12:30:00,110.25,110.29,110.22,110.29,883.0,101.132,101.1687,101.1045,101.1687,883.0
2017-01-04 12:35:00,110.3,110.34,110.29,110.3,1000.0,101.1779,101.2145,101.1687,101.1779,1000.0
2017-01-04 12:40:00,110.31,110.35,110.27,110.29,2600.0,101.187,101.2237,101.1503,101.1687,2600.0
2017-01-04 12:45:00,110.28,110.28,110.22,110.23,1400.0,101.1595,101.1595,101.1045,101.1136,1400.0
2017-01-04 12:50:00,110.29,110.29,110.21,110.23,5982.0,101.1687,101.1687,101.0953,101.1136,5982.0
2017-01-04 12:55:00,110.19,110.22,110.15,110.17,5826.0,101.077,101.1045,101.0403,101.0586,5826.0
2017-01-04 13:00:00,110.2,110.24,110.19,110.22,1000.0,101.0861,101.1228,101.077,101.1045,1000.0
2017-01-04 13:05:00,110.22,110.28,110.14,110.14,1300.0,101.1045,101.1595,101.0311,101.0311,1300.0
2017-01-04 13:10:00,110.13,110.13,110.12,110.13,300.0,101.0219,101.0219,101.0127,101.0219,300.0
2017-01-04 13:15:00,110.09,110.12,110.08,110.08,700.0,100.9852,101.0127,100.976,100.976,700.0
2017-01-04 13:20:00,110.08,110.08,110.07,110.08,200.0,100.976,100.976,100.9669,100.976,200.0
2017-01-04 13:25:00,110.08,110.09,110.04,110.09,400.0,100.976,100.9852,100.9394,100.9852,400.0
2017-01-04 13:30:00,110.12,110.15,110.11,110.11,1200.0,101.0127,101.0403,101.0036,101.0036,1200.0
2017-01-04 13:35:00,110.1,110.14,110.07,110.14,1902.0,100.9944,101.0311,100.9669,101.0311,1902.0
2017-01-04 13:40:00,110.13,110.13,110.08,110.09,600.0,101.0219,101.0219,100.976,100.9852,600.0
2017-01-04 13:45:00,110.06,110.09,110.04,110.05,5600.0,100.9577,100.9852,100.9394,100.9485,5600.0
2017-01-04 13:50:00,110.03,110.07,110.03,110.04,5227.0,100.9302,100.9669,100.9302,100.9394,5227.0
2017-01-04 13:55:00,110.04,110.06,109.97,109.98,727.0,100.9394,100.9577,100.8751,100.8843,727.0
2017-01-04 14:00:00,109.97,110.06,109.97,110.04,3200.0,100.8751,100.9577,100.8751,100.9394,3200.0
2017-01-04 14:05:00,110.05,110.05,109.99,110.0,1000.0,100.9485,100.9485,100.8935,100.9027,1000.0
2017-01-04 14:10:00,109.98,110.19,109.97,110.13,3400.0,100.8843,101.077,100.8751,101.0219,3400.0
2017-01-04 14:15:00,110.15,110.2,110.15,110.18,1100.0,101.0403,101.0861,101.0403,101.0678,1100.0
2017-01-04 14:20:00,110.18,110.28,110.15,110.15,6710.0,101.0678,101.1595,101.0403,101.0403,6710.0
2017-01-04 14:25:00,110.16,110.2,110.11,110.13,44300.0,101.0494,101.0861,101.0036,101.0219,44300.0
2017-01-04 14:30:00,110.12,110.13,110.09,110.11,1500.0,101.0127,101.0219,100.9852,101.0036,1500.0
2017-01-04 14:35:00,110.09,110.14,110.07,110.09,1500.0,100.9852,101.0311,100.9669,100.9852,1500.0
2017-01-04 14:40:00,110.1,110.1,110.03,110.04,5900.0,100.9944,100.9944,100.9302,100.9394,5900.0
2017-01-04 14:45:00,110.08,110.08,110.04,110.07,1000.0,100.976,100.976,100.9394,100.9669,1000.0
2017-01-04 14:50:00,110.05,110.08,110.05,110.06,1200.0,100.9485,100.976,100.9485,100.9577,1200.0
2017-01-04 14:55:00,110.08,110.09,110.04,110.05,1142.0,100.976,100.9852,100.9394,100.9485,1142.0
2017-01-04 15:00:00,110.06,110.08,110.06,110.06,700.0,100.9577,100.976,100.9577,100.9577,700.0
2017-01-04 15:05:00,110.08,110.09,110.05,110.05,1200.0,100.976,100.9852,100.9485,100.9485,1200.0
2017-01-04 15:10:00,110.06,110.06,110.06,110.06,300.0,100.9577,100.9577,100.9577,100.9577,300.0
2017-01-04 15:15:00,110.09,110.09,110.04,110.06,2200.0,100.9852,100.9852,100.9394,100.9577,2200.0
2017-01-04 15:20:00,110.05,110.05,110.01,110.05,900.0,100.9485,100.9485,100.9118,100.9485,900.0
2017-01-04 15:25:00,110.05,110.05,110.0,110.0,1702.0,100.9485,100.9485,100.9027,100.9027,1702.0
2017-01-04 15:30:00,109.99,110.02,109.94,110.0,5218.0,100.8935,100.921,100.8476,100.9027,5218.0
2017-01-04 15:35:00,110.01,110.02,109.96,110.02,6300.0,100.9118,100.921,100.866,100.921,6300.0
2017-01-04 15:40:00,110.0,110.09,109.99,110.08,3397.0,100.9027,100.9852,100.8935,100.976,3397.0
2017-01-04 15:45:00,110.07,110.07,109.98,109.99,5114.0,100.9669,100.9669,100.8843,100.8935,5114.0
2017-01-04 15:50:00,109.98,110.06,109.98,110.0,15890.0,100.8843,100.9577,100.8843,100.9027,15890.0
2017-01-04 15:55:00,109.99,110.01,109.92,109.92,52505.0,100.8935,100.9118,100.8293,100.8293,52505.0
2017-01-05 09:30:00,110.8,110.97,110.75,110.97,12613.0,101.6365,101.7924,101.5906,101.7924,12613.0
2017-01-05 09:35:00,110.97,111.17,110.97,111.1,14501.0,101.7924,101.9759,101.7924,101.9117,14501.0
2017-01-05 09:40:00,111.12,111.33,111.12,111.21,4006.0,101.93,102.1227,101.93,102.0126,4006.0
2017-01-05 09:45:00,111.27,111.34,111.21,111.33,1400.0,102.0676,102.1318,102.0126,102.1227,1400.0
2017-01-05 09:50:00,111.34,111.37,111.27,111.32,4700.0,102.1318,102.1594,102.0676,102.1135,4700.0
2017-01-05 09:55:00,111.32,111.5,111.32,111.4,4419.0,102.1135,102.2786,102.1135,102.1869,4419.0
2017-01-05 10:00:00,111.33,111.59,111.3,111.53,10874.0,102.1227,102.3612,102.0952,102.3061,10874.0
2017-01-05 10:05:00,111.54,111.61,111.53,111.53,2950.0,102.3153,102.3795,102.3061,102.3061,2950.0
2017-01-05 10:10:00,111.64,111.64,111.6,111.6,400.0,102.407,102.407,102.3703,102.3703,400.0
2017-01-05 10:15:00,111.59,111.63,111.54,111.54,1660.0,102.3612,102.3979,102.3153,102.3153,1660.0
2017-01-05 10:20:00,111.57,111.62,111.54,111.54,3062.0,102.3428,102.3887,102.3153,102.3153,3062.0
2017-01-05 10:25:00,111.61,111.73,111.6,111.63,5091.0,102.3795,102.4896,102.3703,102.3979,5091.0
2017-01-05 10:30:00,111.69,111.71,111.64,111.7,2122.0,102.4529,102.4712,102.407,102.4621,2122.0
2017-01-05 10:35:00,111.72,111.83,111.62,111.78,6356.0,102.4804,102.5813,102.3887,102.5355,6356.0
2017-01-05 10:40:00,111.77,111.85,111.77,111.78,1547.0,102.5263,102.5997,102.5263,102.5355,1547.0
2017-01-05 10:45:00,111.83,111.83,111.68,111.69,4280.0,102.5813,102.5813,102.4437,102.4529,4280.0
2017-01-05 10:50:00,111.82,111.9,111.78,111.78,4996.0,102.5721,102.6455,102.5355,102.5355,4996.0
2017-01-05 10:55:00,111.66,111.67,111.59,111.6,6333.0,102.4254,102.4346,102.3612,102.3703,6333.0
2017-01-05 11:00:00,111.6,111.6,111.56,111.56,1300.0,102.3703,102.3703,102.3336,102.3336,1300.0
2017-01-05 11:05:00,111.56,111.57,111.28,111.37,19867.0,102.3336,102.3428,102.0768,102.1594,19867.0
2017-01-05 11:10:00,111.36,111.41,111.3,111.31,7165.0,102.1502,102.1961,102.0952,102.1043,7165.0
2017-01-05 11:15:00,111.38,111.4,111.22,111.22,6190.0,102.1685,102.1869,102.0218,102.0218,6190.0
2017-01-05 11:20:00,111.25,111.26,111.17,111.21,3900.0,102.0493,102.0585,101.9759,102.0126,3900.0
2017-01-05 11:25:00,111.26,111.33,111.24,111.33,6548.0,102.0585,102.1227,102.0401,102.1227,6548.0
2017-01-05 11:30:00,111.39,111.69,111.32,111.65,21531.0,102.1777,102.4529,102.1135,102.4162,21531.0
2017-01-05 11:35:00,111.61,111.65,111.57,111.65,2800.0,102.3795,102.4162,102.3428,102.4162,2800.0
2017-01-05 11:40:00,111.62,111.62,111.6,111.6,600.0,102.3887,102.3887,102.3703,102.3703,600.0
2017-01-05 11:45:00,111.62,111.62,111.62,111.62,100.0,102.3887,102.3887,102.3887,102.3887,100.0
2017-01-05 11:50:00,111.57,111.61,111.43,111.59,4700.0,102.3428,102.3795,102.2144,102.3612,4700.0
2017-01-05 11:55:00,111.57,111.75,111.57,111.75,900.0,102.3428,102.5079,102.3428,102.5079,900.0
2017-01-05 12:00:00,111.76,111.82,111.65,111.65,1300.0,102.5171,102.5721,102.4162,102.4162,1300.0
2017-01-05 12:05:00,111.71,111.79,111.7,111.79,1900.0,102.4712,102.5446,102.4621,102.5446,1900.0
2017-01-05 12:10:00,111.8,111.84,111.58,111.58,4610.0,102.5538,102.5905,102.352,102.352,4610.0
2017-01-05 12:15:00,111.69,111.7,111.69,111.69,600.0,102.4529,102.4621,102.4529,102.4529,600.0
2017-01-05 12:20:00,111.69,111.71,111.68,111.7,900.0,102.4529,102.4712,102.4437,102.4621,900.0
2017-01-05 12:25:00,111.68,111.71,111.67,111.7,1700.0,102.4437,102.4712,102.4346,102.4621,1700.0
2017-01-05 12:30:00,111.61,111.61,111.47,111.47,1500.0,102.3795,102.3795,102.2511,102.2511,1500.0
2017-01-05 12:35:00,111.48,111.5,111.47,111.5,700.0,102.2603,102.2786,102.2511,102.2786,700.0
2017-01-05 12:40:00,111.58,111.58,111.58,111.58,100.0,102.352,102.352,102.352,102.352,100.0
2017-01-05 12:45:00,111.59,111.59,111.59,111.59,100.0,102.3612,102.3612,102.3612,102.3612,100.0
2017-01-05 12:50:00,111.59,111.62,111.59,111.6,800.0,102.3612,102.3887,102.3612,102.3703,800.0
2017-01-05 12:55:00,111.58,111.59,111.57,111.58,800.0,102.352,102.3612,102.3428,102.352,800.0
2017-01-05 13:00:00,111.58,111.62,111.53,111.56,4180.0,102.352,102.3887,102.3061,102.3336,4180.0
2017-01-05 13:05:00,111.55,111.6,111.5,111.59,6200.0,102.3245,102.3703,102.2786,102.3612,6200.0
2017-01-05 13:10:00,111.61,111.64,111.59,111.6,2300.0,102.3795,102.407,102.3612,102.3703,2300.0
2017-01-05 13:15:00,111.63,111.68,111.61,111.67,2600.0,102.3979,102.4437,102.3795,102.4346,2600.0
2017-01-05 13:20:00,111.65,111.72,111.65,111.72,4900.0,102.4162,102.4804,102.4162,102.4804,4900.0
2017-01-05 13:25:00,111.69,111.75,111.66,111.66,6500.0,102.4529,102.5079,102.4254,102.4254,6500.0
2017-01-05 13:30:00,111.66,111.66,111.52,111.55,900.0,102.4254,102.4254,102.297,102.3245,900.0
2017-01-05 13:35:00,111.58,111.58,111.52,111.58,1556.0,102.352,102.352,102.297,102.352,1556.0
2017-01-05 13:40:00,111.58,111.63,111.58,111.59,1100.0,102.352,102.3979,102.352,102.3612,1100.0
2017-01-05 13:45:00,111.5,111.54,111.47,111.47,2110.0,102.2786,102.3153,102.2511,102.2511,2110.0
2017-01-05 13:50:00,111.5,111.5,111.45,111.45,300.0,102.2786,102.2786,102.2327,102.2327,300.0
2017-01-05 13:55:00,111.48,111.53,111.48,111.48,651.0,102.2603,102.3061,102.2603,102.2603,651.0
2017-01-05 14:00:00,111.5,111.54,111.46,111.52,1100.0,102.2786,102.3153,102.2419,102.297,1100.0
2017-01-05 14:05:00,111.52,111.52,111.49,111.51,1288.0,102.297,102.297,102.2694,102.2878,1288.0
2017-01-05 14:10:00,111.5,111.54,111.49,111.5,2757.0,102.2786,102.3153,102.2694,102.2786,2757.0
2017-01-05 14:15:00,111.54,111.55,111.5,111.55,400.0,102.3153,102.3245,102.2786,102.3245,400.0
2017-01-05 14:20:00,111.53,111.57,111.47,111.49,4828.0,102.3061,102.3428,102.2511,102.2694,4828.0
2017-01-05 14:25:00,111.52,111.53,111.51,111.52,2542.0,102.297,102.3061,102.2878,102.297,2542.0
2017-01-05 14:30:00,111.52,111.56,111.52,111.52,5100.0,102.297,102.3336,102.297,102.297,5100.0
2017-01-05 14:35:00,111.52,111.55,111.51,111.53,3300.0,102.297,102.3245,102.2878,102.3061,3300.0
2017-01-05 14:40:00,111.52,111.52,111.48,111.48,1500.0,102.297,102.297,102.2603,102.2603,1500.0
2017-01-05 14:45:00,111.47,111.5,111.47,111.5,900.0,102.2511,102.2786,102.2511,102.2786,900.0
2017-01-05 14:50:00,111.48,111.48,111.38,111.4,4485.0,102.2603,102.2603,102.1685,102.1869,4485.0
2017-01-05 14:55:00,111.37,111.4,111.37,111.4,400.0,102.1594,102.1869,102.1594,102.1869,400.0
2017-01-05 15:00:00,111.4,111.47,111.4,111.47,1100.0,102.1869,102.2511,102.1869,102.2511,1100.0
2017-01-05 15:05:00,111.46,111.48,111.43,111.43,900.0,102.2419,102.2603,102.2144,102.2144,900.0
2017-01-05 15:10:00,111.42,111.43,111.38,111.38,1100.0,102.2052,102.2144,102.1685,102.1685,1100.0
2017-01-05 15:15:00,111.42,111.46,111.35,111.35,1800.0,102.2052,102.2419,102.141,102.141,1800.0
2017-01-05 15:20:00,111.39,111.39,111.33,111.33,2501.0,102.1777,102.1777,102.1227,102.1227,2501.0
2017-01-05 15:25:00,111.37,111.4,111.34,111.39,2100.0,102.1594,102.1869,102.1318,102.1777,2100.0
2017-01-05 15:30:00,111.38,111.43,111.38,111.42,7731.0,102.1685,102.2144,102.1685,102.2052,7731.0
2017-01-05 15:35:00,111.41,111.41,111.35,111.35,2856.0,102.1961,102.1961,102.141,102.141,2856.0
2017-01-05 15:40:00,111.37,111.42,111.37,111.39,1700.0,102.1594,102.2052,102.1594,102.1777,1700.0
2017-01-05 15:45:00,111.39,111.51,111.39,111.45,4775.0,102.1777,102.2878,102.1777,102.2327,4775.0
2017-01-05 15:50:00,111.44,111.46,111.35,111.36,4536.0,102.2236,102.2419,102.141,102.1502,4536.0
2017-01-05 15:55:00,111.39,111.39,111.22,111.27,22584.0,102.1777,102.1777,102.0218,102.0676,22584.0
2017-01-06 09:30:00,110.56,110.58,110.32,110.34,16745.0,101.4164,101.4347,101.1962,101.2145,16745.0
2017-01-06 09:35:00,110.3,110.48,110.3,110.48,8784.0,101.1779,101.343,101.1779,101.343,8784.0
2017-01-06 09:40:00,110.5,110.68,110.5,110.68,9054.0,101.3613,101.5264,101.3613,101.5264,9054.0
2017-01-06 09:45:00,110.66,110.84,110.62,110.66,9399.0,101.5081,101.6732,101.4714,101.5081,9399.0
2017-01-06 09:50:00,110.71,110.8,110.64,110.68,5700.0,101.5539,101.6365,101.4897,101.5264,5700.0
2017-01-06 09:55:00,110.68,110.82,110.67,110.82,1685.0,101.5264,101.6548,101.5173,101.6548,1685.0
2017-01-06 10:00:00,110.73,110.97,110.7,110.9,11484.0,101.5723,101.7924,101.5448,101.7282,11484.0
2017-01-06 10:05:00,110.89,110.91,110.62,110.75,10547.0,101.7191,101.7374,101.4714,101.5906,10547.0
2017-01-06 10:10:00,110.79,110.99,110.79,110.99,800.0,101.6273,101.8108,101.6273,101.8108,800.0
2017-01-06 10:15:00,110.97,110.99,110.9,110.9,2100.0,101.7924,101.8108,101.7282,101.7282,2100.0
2017-01-06 10:20:00,110.88,110.94,110.85,110.94,2630.0,101.7099,101.7649,101.6824,101.7649,2630.0
2017-01-06 10:25:00,110.92,111.06,110.81,111.0,4596.0,101.7466,101.875,101.6457,101.82,4596.0
2017-01-06 10:30:00,110.96,111.07,110.96,111.07,900.0,101.7833,101.8842,101.7833,101.8842,900.0
2017-01-06 10:35:00,111.05,111.07,110.94,111.07,2600.0,101.8658,101.8842,101.7649,101.8842,2600.0
2017-01-06 10:40:00,111.07,111.08,111.05,111.08,1200.0,101.8842,101.8933,101.8658,101.8933,1200.0
2017-01-06 10:45:00,111.11,111.13,111.05,111.05,3100.0,101.9209,101.9392,101.8658,101.8658,3100.0
2017-01-06 10:50:00,111.1,111.12,111.06,111.12,700.0,101.9117,101.93,101.875,101.93,700.0
2017-01-06 10:55:00,111.13,111.14,111.08,111.12,7180.0,101.9392,101.9484,101.8933,101.93,7180.0
2017-01-06 11:00:00,111.13,111.19,111.08,111.18,3832.0,101.9392,101.9942,101.8933,101.9851,3832.0
2017-01-06 11:05:00,111.13,111.15,111.1,111.15,1252.0,101.9392,101.9576,101.9117,101.9576,1252.0
2017-01-06 11:10:00,111.16,111.25,111.14,111.25,5643.0,101.9667,102.0493,101.9484,102.0493,5643.0
2017-01-06 11:15:00,111.3,111.34,111.28,111.33,5021.0,102.0952,102.1318,102.0768,102.1227,5021.0
2017-01-06 11:20:00,111.29,111.31,111.29,111.3,1352.0,102.086,102.1043,102.086,102.0952,1352.0
2017-01-06 11:25:00,111.31,111.31,111.25,111.25,1622.0,102.1043,102.1043,102.0493,102.0493,1622.0
2017-01-06 11:30:00,111.25,111.29,111.23,111.29,4700.0,102.0493,102.086,102.0309,102.086,4700.0
2017-01-06 11:35:00,111.29,111.31,111.23,111.24,4272.0,102.086,102.1043,102.0309,102.0401,4272.0
2017-01-06 11:40:00,111.25,111.25,111.21,111.22,200.0,102.0493,102.0493,102.0126,102.0218,200.0
2017-01-06 11:45:00,111.19,111.19,111.19,111.19,100.0,101.9942,101.9942,101.9942,101.9942,100.0
2017-01-06 11:50:00,111.19,111.24,111.19,111.24,200.0,101.9942,102.0401,101.9942,102.0401,200.0
2017-01-06 11:55:00,111.21,111.24,111.2,111.23,1100.0,102.0126,102.0401,102.0034,102.0309,1100.0
2017-01-06 12:00:00,111.23,111.23,111.22,111.23,500.0,102.0309,102.0309,102.0218,102.0309,500.0
2017-01-06 12:05:00,111.2,111.2,111.2,111.2,100.0,102.0034,102.0034,102.0034,102.0034,100.0
2017-01-06 12:10:00,111.23,111.24,111.23,111.24,800.0,102.0309,102.0401,102.0309,102.0401,800.0
2017-01-06 12:15:00,111.24,111.26,111.23,111.25,1332.0,102.0401,102.0585,102.0309,102.0493,1332.0
2017-01-06 12:20:00,111.26,111.27,111.21,111.26,2437.0,102.0585,102.0676,102.0126,102.0585,2437.0
2017-01-06 12:25:00,111.29,111.4,111.29,111.38,1000.0,102.086,102.1869,102.086,102.1685,1000.0
2017-01-06 12:30:00,111.39,111.47,111.39,111.47,1000.0,102.1777,102.2511,102.1777,102.2511,1000.0
2017-01-06 12:35:00,111.45,111.45,111.45,111.45,114.0,102.2327,102.2327,102.2327,102.2327,114.0
2017-01-06 12:40:00,111.42,111.42,111.34,111.42,1000.0,102.2052,102.2052,102.1318,102.2052,1000.0
2017-01-06 12:45:00,111.44,111.49,111.41,111.49,810.0,102.2236,102.2694,102.1961,102.2694,810.0
2017-01-06 12:50:00,111.42,111.48,111.42,111.48,600.0,102.2052,102.2603,102.2052,102.2603,600.0
2017-01-06 12:55:00,111.47,111.57,111.47,111.57,1511.0,102.2511,102.3428,102.2511,102.3428,1511.0
2017-01-06 13:00:00,111.57,111.59,111.54,111.54,500.0,102.3428,102.3612,102.3153,102.3153,500.0
2017-01-06 13:05:00,111.54,111.54,111.2,111.37,79088.0,102.3153,102.3153,102.0034,102.1594,79088.0
2017-01-06 13:10:00,111.33,111.37,111.33,111.36,2328.0,102.1227,102.1594,102.1227,102.1502,2328.0
2017-01-06 13:15:00,111.26,111.28,111.23,111.23,1600.0,102.0585,102.0768,102.0309,102.0309,1600.0
2017-01-06 13:20:00,111.26,111.28,111.2,111.21,2449.0,102.0585,102.0768,102.0034,102.0126,2449.0
2017-01-06 13:25:00,111.21,111.21,111.12,111.12,808.0,102.0126,102.0126,101.93,101.93,808.0
2017-01-06 13:30:00,111.17,111.17,111.12,111.14,900.0,101.9759,101.9759,101.93,101.9484,900.0
2017-01-06 13:35:00,111.2,111.21,111.2,111.21,300.0,102.0034,102.0126,102.0034,102.0126,300.0
2017-01-06 13:40:00,111.23,111.3,111.23,111.29,1400.0,102.0309,102.0952,102.0309,102.086,1400.0
2017-01-06 13:45:00,111.29,111.3,111.21,111.25,2800.0,102.086,102.0952,102.0126,102.0493,2800.0
2017-01-06 13:50:00,111.24,111.24,111.2,111.2,500.0,102.0401,102.0401,102.0034,102.0034,500.0
2017-01-06 13:55:00,111.17,111.21,111.14,111.19,1000.0,101.9759,102.0126,101.9484,101.9942,1000.0
2017-01-06 14:00:00,111.19,111.19,111.19,111.19,0.0,101.9942,101.9942,101.9942,101.9942,0.0
2017-01-06 14:05:00,111.22,111.25,111.19,111.25,800.0,102.0218,102.0493,101.9942,102.0493,800.0
2017-01-06 14:10:00,111.25,111.25,111.2,111.23,1300.0,102.0493,102.0493,102.0034,102.0309,1300.0
2017-01-06 14:15:00,111.25,111.4,111.24,111.37,4785.0,102.0493,102.1869,102.0401,102.1594,4785.0
2017-01-06 14:20:00,111.37,111.39,111.3,111.3,2100.0,102.1594,102.1777,102.0952,102.0952,2100.0
2017-01-06 14:25:00,111.3,111.38,111.2,111.25,3426.0,102.0952,102.1685,102.0034,102.0493,3426.0
2017-01-06 14:30:00,111.29,111.29,111.24,111.27,1800.0,102.086,102.086,102.0401,102.0676,1800.0
2017-01-06 14:35:00,111.27,111.27,111.21,111.22,793.0,102.0676,102.0676,102.0126,102.0218,793.0
2017-01-06 14:40:00,111.24,111.25,111.17,111.23,1100.0,102.0401,102.0493,101.9759,102.0309,1100.0
2017-01-06 14:45:00,111.2,111.24,111.18,111.22,5800.0,102.0034,102.0401,101.9851,102.0218,5800.0
2017-01-06 14:50:00,111.19,111.23,111.18,111.18,900.0,101.9942,102.0309,101.9851,101.9851,900.0
2017-01-06 14:55:00,111.18,111.22,111.16,111.22,900.0,101.9851,102.0218,101.9667,102.0218,900.0
2017-01-06 15:00:00,111.22,111.22,111.14,111.14,1800.0,102.0218,102.0218,101.9484,101.9484,1800.0
2017-01-06 15:05:00,111.17,111.2,111.15,111.15,1606.0,101.9759,102.0034,101.9576,101.9576,1606.0
2017-01-06 15:10:00,111.17,111.19,111.16,111.18,800.0,101.9759,101.9942,101.9667,101.9851,800.0
2017-01-06 15:15:00,111.18,111.19,111.17,111.18,1000.0,101.9851,101.9942,101.9759,101.9851,1000.0
2017-01-06 15:20:00,111.16,111.19,111.13,111.18,1600.0,101.9667,101.9942,101.9392,101.9851,1600.0
2017-01-06 15:25:00,111.18,111.23,111.18,111.2,4168.0,101.9851,102.0309,101.9851,102.0034,4168.0
2017-01-06 15:30:00,111.22,111.22,111.18,111.18,2200.0,102.0218,102.0218,101.9851,101.9851,2200.0
2017-01-06 15:35:00,111.17,111.17,111.15,111.16,1300.0,101.9759,101.9759,101.9576,101.9667,1300.0
2017-01-06 15:40:00,111.16,111.23,111.15,111.22,6338.0,101.9667,102.0309,101.9576,102.0218,6338.0
2017-01-06 15:45:00,111.21,111.21,111.18,111.18,2716.0,102.0126,102.0126,101.9851,101.9851,2716.0
2017-01-06 15:50:00,111.19,111.19,111.14,111.14,2600.0,101.9942,101.9942,101.9484,101.9484,2600.0
2017-01-06 15:55:00,111.14,111.15,111.08,111.15,8872.0,101.9484,101.9576,101.8933,101.9576,8872.0
2017-01-09 09:30:00,111.02,111.46,111.01,111.38,23058.0,101.8383,102.2419,101.8291,102.1685,23058.0
2017-01-09 09:35:00,111.34,111.66,111.34,111.62,16327.0,102.1318,102.4254,102.1318,102.3887,16327.0
2017-01-09 09:40:00,111.62,111.7,111.53,111.53,18258.0,102.3887,102.4621,102.3061,102.3061,18258.0
2017-01-09 09:45:00,111.47,111.54,111.45,111.51,9139.0,102.2511,102.3153,102.2327,102.2878,9139.0
2017-01-09 09:50:00,111.5,111.52,111.46,111.5,2018.0,102.2786,102.297,102.2419,102.2786,2018.0
2017-01-09 09:55:00,111.52,111.63,111.49,111.5,6724.0,102.297,102.3979,102.2694,102.2786,6724.0
2017-01-09 10:00:00,111.54,111.58,111.5,111.53,12913.0,102.3153,102.352,102.2786,102.3061,12913.0
2017-01-09 10:05:00,111.56,111.62,111.48,111.61,8571.0,102.3336,102.3887,102.2603,102.3795,8571.0
2017-01-09 10:10:00,111.62,111.66,111.6,111.63,4346.0,102.3887,102.4254,102.3703,102.3979,4346.0
2017-01-09 10:15:00,111.63,111.84,111.61,111.83,8391.0,102.3979,102.5905,102.3795,102.5813,8391.0
2017-01-09 10:20:00,111.83,111.89,111.8,111.81,9700.0,102.5813,102.6364,102.5538,102.563,9700.0
2017-01-09 10:25:00,111.79,111.96,111.76,111.96,9800.0,102.5446,102.7006,102.5171,102.7006,9800.0
2017-01-09 10:30:00,111.91,111.95,111.8,111.95,3200.0,102.6547,102.6914,102.5538,102.6914,3200.0
2017-01-09 10:35:00,111.92,111.94,111.9,111.94,1450.0,102.6639,102.6822,102.6455,102.6822,1450.0
2017-01-09 10:40:00,111.94,112.04,111.92,111.98,10682.0,102.6822,102.774,102.6639,102.7189,10682.0
2017-01-09 10:45:00,111.99,112.03,111.93,111.97,30850.0,102.7281,102.7648,102.673,102.7097,30850.0
2017-01-09 10:50:00,112.02,112.18,112.01,112.18,8563.0,102.7556,102.9024,102.7464,102.9024,8563.0
2017-01-09 10:55:00,112.22,112.23,112.14,112.19,7581.0,102.9391,102.9482,102.8657,102.9115,7581.0
2017-01-09 11:00:00,112.16,112.24,112.15,112.23,3600.0,102.884,102.9574,102.8749,102.9482,3600.0
2017-01-09 11:05:00,112.28,112.41,112.28,112.37,9292.0,102.9941,103.1134,102.9941,103.0767,9292.0
2017-01-09 11:10:00,112.32,112.35,112.29,112.33,4700.0,103.0308,103.0583,103.0033,103.04,4700.0
2017-01-09 11:15:00,112.32,112.36,112.3,112.36,4611.0,103.0308,103.0675,103.0124,103.0675,4611.0
2017-01-09 11:20:00,112.35,112.4,112.3,112.38,8300.0,103.0583,103.1042,103.0124,103.0858,8300.0
2017-01-09 11:25:00,112.37,112.48,112.35,112.47,7085.0,103.0767,103.1776,103.0583,103.1684,7085.0
2017-01-09 11:30:00,112.44,112.55,112.44,112.44,4542.0,103.1409,103.2418,103.1409,103.1409,4542.0
2017-01-09 11:35:00,112.44,112.5,112.43,112.49,1700.0,103.1409,103.1959,103.1317,103.1867,1700.0
2017-01-09 11:40:00,112.47,112.52,112.44,112.5,4000.0,103.1684,103.2143,103.1409,103.1959,4000.0
2017-01-09 11:45:00,112.48,112.5,112.41,112.47,6100.0,103.1776,103.1959,103.1134,103.1684,6100.0
2017-01-09 11:50:00,112.47,112.47,112.4,112.47,1500.0,103.1684,103.1684,103.1042,103.1684,1500.0
2017-01-09 11:55:00,112.47,112.47,112.47,112.47,0.0,103.1684,103.1684,103.1684,103.1684,0.0
2017-01-09 12:00:00,112.42,112.42,112.36,112.39,1021.0,103.1225,103.1225,103.0675,103.095,1021.0
2017-01-09 12:05:00,112.39,112.39,112.39,112.39,0.0,103.095,103.095,103.095,103.095,0.0
2017-01-09 12:10:00,112.33,112.37,112.32,112.34,2800.0,103.04,103.0767,103.0308,103.0491,2800.0
2017-01-09 12:15:00,112.35,112.35,112.3,112.31,1500.0,103.0583,103.0583,103.0124,103.0216,1500.0
2017-01-09 12:20:00,112.32,112.58,112.29,112.55,7253.0,103.0308,103.2693,103.0033,103.2418,7253.0
2017-01-09 12:25:00,112.5,112.51,112.49,112.5,1900.0,103.1959,103.2051,103.1867,103.1959,1900.0
2017-01-09 12:30:00,112.46,112.5,112.45,112.45,450.0,103.1592,103.1959,103.15,103.15,450.0
2017-01-09 12:35:00,112.43,112.47,112.43,112.43,1200.0,103.1317,103.1684,103.1317,103.1317,1200.0
2017-01-09 12:40:00,112.39,112.46,112.39,112.4,300.0,103.095,103.1592,103.095,103.1042,300.0
2017-01-09 12:45:00,112.4,112.4,112.39,112.4,1100.0,103.1042,103.1042,103.095,103.1042,1100.0
2017-01-09 12:50:00,112.4,112.45,112.4,112.41,800.0,103.1042,103.15,103.1042,103.1134,800.0
2017-01-09 12:55:00,112.4,112.45,112.37,112.42,1100.0,103.1042,103.15,103.0767,103.1225,1100.0
2017-01-09 13:00:00,112.39,112.43,112.39,112.4,3550.0,103.095,103.1317,103.095,103.1042,3550.0
2017-01-09 13:05:00,112.38,112.42,112.38,112.42,803.0,103.0858,103.1225,103.0858,103.1225,803.0
2017-01-09 13:10:00,112.42,112.73,112.42,112.72,13379.0,103.1225,103.4069,103.1225,103.3977,13379.0
2017-01-09 13:15:00,112.72,112.72,112.65,112.65,700.0,103.3977,103.3977,103.3335,103.3335,700.0
2017-01-09 13:20:00,112.65,112.7,112.59,112.59,3100.0,103.3335,103.3794,103.2785,103.2785,3100.0
2017-01-09 13:25:00,112.57,112.58,112.49,112.5,900.0,103.2601,103.2693,103.1867,103.1959,900.0
2017-01-09 13:30:00,112.51,112.52,112.5,112.51,950.0,103.2051,103.2143,103.1959,103.2051,950.0
2017-01-09 13:35:00,112.51,112.56,112.51,112.53,3274.0,103.2051,103.2509,103.2051,103.2234,3274.0
2017-01-09 13:40:00,112.52,112.57,112.5,112.51,3700.0,103.2143,103.2601,103.1959,103.2051,3700.0
2017-01-09 13:45:00,112.52,112.52,112.45,112.45,400.0,103.2143,103.2143,103.15,103.15,400.0
2017-01-09 13:50:00,112.43,112.43,112.43,112.43,100.0,103.1317,103.1317,103.1317,103.1317,100.0
2017-01-09 13:55:00,112.41,112.42,112.38,112.38,1138.0,103.1134,103.1225,103.0858,103.0858,1138.0
2017-01-09 14:00:00,112.43,112.47,112.41,112.47,2000.0,103.1317,103.1684,103.1134,103.1684,2000.0
2017-01-09 14:05:00,112.47,112.52,112.43,112.45,2000.0,103.1684,103.2143,103.1317,103.15,2000.0
2017-01-09 14:10:00,112.42,112.49,112.41,112.49,2900.0,103.1225,103.1867,103.1134,103.1867,2900.0
2017-01-09 14:15:00,112.52,112.55,112.49,112.5,1100.0,103.2143,103.2418,103.1867,103.1959,1100.0
2017-01-09 14:20:00,112.53,112.55,112.48,112.48,602.0,103.2234,103.2418,103.1776,103.1776,602.0
2017-01-09 14:25:00,112.47,112.47,112.47,112.47,400.0,103.1684,103.1684,103.1684,103.1684,400.0
2017-01-09 14:30:00,112.5,112.5,112.39,112.49,11500.0,103.1959,103.1959,103.095,103.1867,11500.0
2017-01-09 14:35:00,112.47,112.49,112.45,112.46,3400.0,103.1684,103.1867,103.15,103.1592,3400.0
2017-01-09 14:40:00,112.44,112.54,112.41,112.54,14029.0,103.1409,103.2326,103.1134,103.2326,14029.0
2017-01-09 14:45:00,112.53,112.53,112.43,112.43,1240.0,103.2234,103.2234,103.1317,103.1317,1240.0
2017-01-09 14:50:00,112.42,112.45,112.39,112.43,3300.0,103.1225,103.15,103.095,103.1317,3300.0
2017-01-09 14:55:00,112.43,112.48,112.43,112.45,4800.0,103.1317,103.1776,103.1317,103.15,4800.0
2017-01-09 15:00:00,112.46,112.47,112.4,112.43,2700.0,103.1592,103.1684,103.1042,103.1317,2700.0
2017-01-09 15:05:00,112.46,112.49,112.46,112.49,600.0,103.1592,103.1867,103.1592,103.1867,600.0
2017-01-09 15:10:00,112.44,112.44,112.41,112.41,900.0,103.1409,103.1409,103.1134,103.1134,900.0
2017-01-09 15:15:00,112.41,112.47,112.41,112.45,5000.0,103.1134,103.1684,103.1134,103.15,5000.0
2017-01-09 15:20:00,112.45,112.45,112.41,112.45,6517.0,103.15,103.15,103.1134,103.15,6517.0
2017-01-09 15:25:00,112.44,112.59,112.42,112.59,6900.0,103.1409,103.2785,103.1225,103.2785,6900.0
2017-01-09 15:30:00,112.55,112.65,112.55,112.61,5062.0,103.2418,103.3335,103.2418,103.2968,5062.0
2017-01-09 15:35:00,112.59,112.62,112.51,112.58,2100.0,103.2785,103.306,103.2051,103.2693,2100.0
2017-01-09 15:40:00,112.59,112.62,112.54,112.57,3350.0,103.2785,103.306,103.2326,103.2601,3350.0
2017-01-09 15:45:00,112.57,112.6,112.53,112.57,5230.0,103.2601,103.2876,103.2234,103.2601,5230.0
2017-01-09 15:50:00,112.57,112.64,112.57,112.6,8656.0,103.2601,103.3243,103.2601,103.2876,8656.0
2017-01-09 15:55:00,112.6,112.6,112.36,112.47,19847.0,103.2876,103.2876,103.0675,103.1684,19847.0
2017-01-10 09:30:00,112.58,112.96,112.58,112.88,17170.0,103.2693,103.6179,103.2693,103.5445,17170.0
2017-01-10 09:35:00,112.85,113.01,112.8,112.8,7918.0,103.517,103.6637,103.4711,103.4711,7918.0
2017-01-10 09:40:00,112.85,112.9,112.79,112.79,905.0,103.517,103.5628,103.4619,103.4619,905.0
2017-01-10 09:45:00,112.78,112.93,112.77,112.93,1800.0,103.4528,103.5903,103.4436,103.5903,1800.0
2017-01-10 09:50:00,112.95,113.0,112.86,112.92,11570.0,103.6087,103.6546,103.5261,103.5812,11570.0
2017-01-10 09:55:00,112.99,112.99,112.86,112.86,3952.0,103.6454,103.6454,103.5261,103.5261,3952.0
2017-01-10 10:00:00,112.91,112.94,112.88,112.89,700.0,103.572,103.5995,103.5445,103.5537,700.0
2017-01-10 10:05:00,112.85,112.95,112.78,112.85,5325.0,103.517,103.6087,103.4528,103.517,5325.0
2017-01-10 10:10:00,112.84,112.9,112.83,112.86,4690.0,103.5078,103.5628,103.4986,103.5261,4690.0
2017-01-10 10:15:00,112.89,112.91,112.82,112.84,1135.0,103.5537,103.572,103.4894,103.5078,1135.0
2017-01-10 10:20:00,112.82,112.82,112.77,112.79,1748.0,103.4894,103.4894,103.4436,103.4619,1748.0
2017-01-10 10:25:00,112.81,112.9,112.81,112.9,2484.0,103.4803,103.5628,103.4803,103.5628,2484.0
2017-01-10 10:30:00,112.87,112.94,112.87,112.94,6925.0,103.5353,103.5995,103.5353,103.5995,6925.0
2017-01-10 10:35:00,112.98,112.99,112.98,112.98,300.0,103.6362,103.6454,103.6362,103.6362,300.0
2017-01-10 10:40:00,112.93,112.94,112.91,112.94,900.0,103.5903,103.5995,103.572,103.5995,900.0
2017-01-10 10:45:00,112.96,113.1,112.92,113.05,10509.0,103.6179,103.7463,103.5812,103.7004,10509.0
2017-01-10 10:50:00,113.11,113.13,113.0,113.0,4506.0,103.7555,103.7738,103.6546,103.6546,4506.0
2017-01-10 10:55:00,113.04,113.08,113.0,113.0,5630.0,103.6912,103.7279,103.6546,103.6546,5630.0
2017-01-10 11:00:00,112.98,113.09,112.97,113.0,8860.0,103.6362,103.7371,103.627,103.6546,8860.0
2017-01-10 11:05:00,112.96,112.96,112.74,112.87,10490.0,103.6179,103.6179,103.4161,103.5353,10490.0
2017-01-10 11:10:00,112.84,112.9,112.81,112.85,900.0,103.5078,103.5628,103.4803,103.517,900.0
2017-01-10 11:15:00,112.88,112.88,112.76,112.76,700.0,103.5445,103.5445,103.4344,103.4344,700.0
2017-01-10 11:20:00,112.76,112.78,112.69,112.76,5489.0,103.4344,103.4528,103.3702,103.4344,5489.0
2017-01-10 11:25:00,112.74,112.85,112.69,112.7,5900.0,103.4161,103.517,103.3702,103.3794,5900.0
2017-01-10 11:30:00,112.71,112.78,112.69,112.77,4118.0,103.3885,103.4528,103.3702,103.4436,4118.0
2017-01-10 11:35:00,112.77,112.81,112.74,112.74,388.0,103.4436,103.4803,103.4161,103.4161,388.0
2017-01-10 11:40:00,112.76,112.76,112.73,112.76,400.0,103.4344,103.4344,103.4069,103.4344,400.0
2017-01-10 11:45:00,112.78,112.84,112.78,112.84,600.0,103.4528,103.5078,103.4528,103.5078,600.0
2017-01-10 11:50:00,112.9,112.91,112.79,112.79,1000.0,103.5628,103.572,103.4619,103.4619,1000.0
2017-01-10 11:55:00,112.83,112.94,112.83,112.91,1200.0,103.4986,103.5995,103.4986,103.572,1200.0
2017-01-10 12:00:00,112.88,112.92,112.88,112.92,300.0,103.5445,103.5812,103.5445,103.5812,300.0
2017-01-10 12:05:00,112.89,112.99,112.88,112.95,3200.0,103.5537,103.6454,103.5445,103.6087,3200.0
2017-01-10 12:10:00,112.96,113.02,112.89,112.89,4292.0,103.6179,103.6729,103.5537,103.5537,4292.0
2017-01-10 12:15:00,112.95,112.97,112.87,112.92,2700.0,103.6087,103.627,103.5353,103.5812,2700.0
2017-01-10 12:20:00,112.9,112.9,112.85,112.85,2700.0,103.5628,103.5628,103.517,103.517,2700.0
2017-01-10 12:25:00,112.83,112.85,112.78,112.81,600.0,103.4986,103.517,103.4528,103.4803,600.0
2017-01-10 12:30:00,112.85,112.85,112.84,112.84,400.0,103.517,103.517,103.5078,103.5078,400.0
2017-01-10 12:35:00,112.82,112.82,112.8,112.81,700.0,103.4894,103.4894,103.4711,103.4803,700.0
2017-01-10 12:40:00,112.82,112.82,112.77,112.77,800.0,103.4894,103.4894,103.4436,103.4436,800.0
2017-01-10 12:45:00,112.72,112.72,112.72,112.72,200.0,103.3977,103.3977,103.3977,103.3977,200.0
2017-01-10 12:50:00,112.78,112.8,112.78,112.78,400.0,103.4528,103.4711,103.4528,103.4528,400.0
2017-01-10 12:55:00,112.75,112.85,112.75,112.85,326.0,103.4252,103.517,103.4252,103.517,326.0
2017-01-10 13:00:00,112.78,112.78,112.78,112.78,100.0,103.4528,103.4528,103.4528,103.4528,100.0
2017-01-10 13:05:00,112.82,112.82,112.81,112.81,400.0,103.4894,103.4894,103.4803,103.4803,400.0
2017-01-10 13:10:00,112.81,112.85,112.81,112.85,200.0,103.4803,103.517,103.4803,103.517,200.0
2017-01-10 13:15:00,112.8,112.85,112.75,112.85,1623.0,103.4711,103.517,103.4252,103.517,1623.0
2017-01-10 13:20:00,112.75,112.75,112.75,112.75,200.0,103.4252,103.4252,103.4252,103.4252,200.0
2017-01-10 13:25:00,112.85,112.85,112.75,112.77,800.0,103.517,103.517,103.4252,103.4436,800.0
2017-01-10 13:30:00,112.83,112.87,112.81,112.87,1900.0,103.4986,103.5353,103.4803,103.5353,1900.0
2017-01-10 13:35:00,112.82,112.82,112.79,112.8,2195.0,103.4894,103.4894,103.4619,103.4711,2195.0
2017-01-10 13:40:00,112.8,112.82,112.77,112.79,3089.0,103.4711,103.4894,103.4436,103.4619,3089.0
2017-01-10 13:45:00,112.72,112.75,112.72,112.73,1300.0,103.3977,103.4252,103.3977,103.4069,1300.0
2017-01-10 13:50:00,112.78,112.85,112.77,112.79,1378.0,103.4528,103.517,103.4436,103.4619,1378.0
2017-01-10 13:55:00,112.81,112.82,112.7,112.7,2000.0,103.4803,103.4894,103.3794,103.3794,2000.0
2017-01-10 14:00:00,112.73,112.76,112.71,112.72,1683.0,103.4069,103.4344,103.3885,103.3977,1683.0
2017-01-10 14:05:00,112.76,112.76,112.7,112.7,300.0,103.4344,103.4344,103.3794,103.3794,300.0
2017-01-10 14:10:00,112.75,112.76,112.74,112.74,770.0,103.4252,103.4344,103.4161,103.4161,770.0
2017-01-10 14:15:00,112.74,112.74,112.73,112.73,300.0,103.4161,103.4161,103.4069,103.4069,300.0
2017-01-10 14:20:00,112.79,112.79,112.75,112.76,624.0,103.4619,103.4619,103.4252,103.4344,624.0
2017-01-10 14:25:00,112.79,112.8,112.73,112.73,600.0,103.4619,103.4711,103.4069,103.4069,600.0
2017-01-10 14:30:00,112.77,112.77,112.77,112.77,200.0,103.4436,103.4436,103.4436,103.4436,200.0
2017-01-10 14:35:00,112.86,112.86,112.79,112.86,11400.0,103.5261,103.5261,103.4619,103.5261,11400.0
2017-01-10 14:40:00,112.86,112.9,112.83,112.83,3927.0,103.5261,103.5628,103.4986,103.4986,3927.0
2017-01-10 14:45:00,112.8,112.85,112.8,112.8,600.0,103.4711,103.517,103.4711,103.4711,600.0
2017-01-10 14:50:00,112.76,112.8,112.75,112.75,600.0,103.4344,103.4711,103.4252,103.4252,600.0
2017-01-10 14:55:00,112.81,112.81,112.76,112.79,1200.0,103.4803,103.4803,103.4344,103.4619,1200.0
2017-01-10 15:00:00,112.86,112.86,112.82,112.82,700.0,103.5261,103.5261,103.4894,103.4894,700.0
2017-01-10 15:05:00,112.82,112.86,112.81,112.86,600.0,103.4894,103.5261,103.4803,103.5261,600.0
2017-01-10 15:10:00,112.82,112.87,112.8,112.86,1362.0,103.4894,103.5353,103.4711,103.5261,1362.0
2017-01-10 15:15:00,112.88,112.89,112.82,112.82,1500.0,103.5445,103.5537,103.4894,103.4894,1500.0
2017-01-10 15:20:00,112.83,112.85,112.79,112.83,5463.0,103.4986,103.517,103.4619,103.4986,5463.0
2017-01-10 15:25:00,112.81,112.84,112.78,112.82,900.0,103.4803,103.5078,103.4528,103.4894,900.0
2017-01-10 15:30:00,112.83,112.89,112.83,112.86,1600.0,103.4986,103.5537,103.4986,103.5261,1600.0
2017-01-10 15:35:00,112.86,112.86,112.81,112.81,10300.0,103.5261,103.5261,103.4803,103.4803,10300.0
2017-01-10 15:40:00,112.81,112.83,112.8,112.8,2747.0,103.4803,103.4986,103.4711,103.4711,2747.0
2017-01-10 15:45:00,112.82,112.87,112.8,112.85,8300.0,103.4894,103.5353,103.4711,103.517,8300.0
2017-01-10 15:50:00,112.85,112.87,112.7,112.7,24275.0,103.517,103.5353,103.3794,103.3794,24275.0
2017-01-10 15:55:00,112.7,112.75,112.62,112.63,62070.0,103.3794,103.4252,103.306,103.3152,62070.0
2017-01-11 09:30:00,112.25,112.64,112.19,112.64,32285.0,102.9666,103.3243,102.9115,103.3243,32285.0
2017-01-11 09:35:00,112.68,112.75,112.57,112.57,15749.0,103.361,103.4252,103.2601,103.2601,15749.0
2017-01-11 09:40:00,112.57,112.63,112.51,112.51,2767.0,103.2601,103.3152,103.2051,103.2051,2767.0
2017-01-11 09:45:00,112.49,112.49,112.4,112.49,5482.0,103.1867,103.1867,103.1042,103.1867,5482.0
2017-01-11 09:50:00,112.55,112.55,112.42,112.49,3550.0,103.2418,103.2418,103.1225,103.1867,3550.0
2017-01-11 09:55:00,112.5,112.62,112.5,112.62,5554.0,103.1959,103.306,103.1959,103.306,5554.0
2017-01-11 10:00:00,112.51,112.59,112.51,112.59,2188.0,103.2051,103.2785,103.2051,103.2785,2188.0
2017-01-11 10:05:00,112.59,112.59,112.59,112.59,0.0,103.2785,103.2785,103.2785,103.2785,0.0
2017-01-11 10:10:00,112.42,112.47,112.42,112.47,2642.0,103.1225,103.1684,103.1225,103.1684,2642.0
2017-01-11 10:15:00,112.44,112.46,112.4,112.46,1600.0,103.1409,103.1592,103.1042,103.1592,1600.0
2017-01-11 10:20:00,112.42,112.42,112.35,112.35,2589.0,103.1225,103.1225,103.0583,103.0583,2589.0
2017-01-11 10:25:00,112.3,112.35,112.27,112.35,3758.0,103.0124,103.0583,102.9849,103.0583,3758.0
2017-01-11 10:30:00,112.35,112.35,112.35,112.35,0.0,103.0583,103.0583,103.0583,103.0583,0.0
2017-01-11 10:35:00,112.49,112.69,112.49,112.66,8453.0,103.1867,103.3702,103.1867,103.3427,8453.0
2017-01-11 10:40:00,112.69,112.69,112.54,112.58,3504.0,103.3702,103.3702,103.2326,103.2693,3504.0
2017-01-11 10:45:00,112.62,112.62,112.51,112.51,4423.0,103.306,103.306,103.2051,103.2051,4423.0
2017-01-11 10:50:00,112.52,112.58,112.52,112.55,1624.0,103.2143,103.2693,103.2143,103.2418,1624.0
2017-01-11 10:55:00,112.61,112.64,112.52,112.64,3904.0,103.2968,103.3243,103.2143,103.3243,3904.0
2017-01-11 11:00:00,112.64,112.67,112.57,112.62,4750.0,103.3243,103.3518,103.2601,103.306,4750.0
2017-01-11 11:05:00,112.6,112.65,112.47,112.47,3200.0,103.2876,103.3335,103.1684,103.1684,3200.0
2017-01-11 11:10:00,112.46,112.49,112.41,112.41,1203.0,103.1592,103.1867,103.1134,103.1134,1203.0
2017-01-11 11:15:00,112.45,112.5,112.36,112.46,1400.0,103.15,103.1959,103.0675,103.1592,1400.0
2017-01-11 11:20:00,112.55,112.55,112.35,112.37,3918.0,103.2418,103.2418,103.0583,103.0767,3918.0
2017-01-11 11:25:00,112.3,112.41,112.21,112.21,1735.0,103.0124,103.1134,102.9299,102.9299,1735.0
2017-01-11 11:30:00,112.26,112.51,112.2,112.45,10878.0,102.9758,103.2051,102.9207,103.15,10878.0
2017-01-11 11:35:00,112.48,112.5,112.32,112.32,3406.0,103.1776,103.1959,103.0308,103.0308,3406.0
2017-01-11 11:40:00,112.47,112.56,112.39,112.48,1800.0,103.1684,103.2509,103.095,103.1776,1800.0
2017-01-11 11:45:00,112.52,112.52,112.5,112.5,725.0,103.2143,103.2143,103.1959,103.1959,725.0
2017-01-11 11:50:00,112.52,112.57,112.51,112.52,1200.0,103.2143,103.2601,103.2051,103.2143,1200.0
2017-01-11 11:55:00,112.64,112.65,112.56,112.57,1000.0,103.3243,103.3335,103.2509,103.2601,1000.0
2017-01-11 12:00:00,112.62,112.62,112.44,112.54,4200.0,103.306,103.306,103.1409,103.2326,4200.0
2017-01-11 12:05:00,112.54,112.59,112.49,112.49,1800.0,103.2326,103.2785,103.1867,103.1867,1800.0
2017-01-11 12:10:00,112.57,112.61,112.57,112.61,336.0,103.2601,103.2968,103.2601,103.2968,336.0
2017-01-11 12:15:00,112.67,112.73,112.64,112.66,2503.0,103.3518,103.4069,103.3243,103.3427,2503.0
2017-01-11 12:20:00,112.57,112.71,112.57,112.69,3900.0,103.2601,103.3885,103.2601,103.3702,3900.0
2017-01-11 12:25:00,112.69,112.69,112.69,112.69,0.0,103.3702,103.3702,103.3702,103.3702,0.0
2017-01-11 12:30:00,112.65,112.65,112.63,112.64,400.0,103.3335,103.3335,103.3152,103.3243,400.0
2017-01-11 12:35:00,112.71,112.71,112.67,112.68,1536.0,103.3885,103.3885,103.3518,103.361,1536.0
2017-01-11 12:40:00,112.68,112.7,112.66,112.7,900.0,103.361,103.3794,103.3427,103.3794,900.0
2017-01-11 12:45:00,112.68,112.71,112.63,112.63,400.0,103.361,103.3885,103.3152,103.3152,400.0
2017-01-11 12:50:00,112.7,112.81,112.65,112.8,2900.0,103.3794,103.4803,103.3335,103.4711,2900.0
2017-01-11 12:55:00,112.83,112.83,112.83,112.83,300.0,103.4986,103.4986,103.4986,103.4986,300.0
2017-01-11 13:00:00,112.81,112.91,112.78,112.9,1700.0,103.4803,103.572,103.4528,103.5628,1700.0
2017-01-11 13:05:00,112.94,113.05,112.92,113.05,6211.0,103.5995,103.7004,103.5812,103.7004,6211.0
2017-01-11 13:10:00,113.06,113.09,112.91,112.91,2832.0,103.7096,103.7371,103.572,103.572,2832.0
2017-01-11 13:15:00,112.93,113.01,112.85,113.01,1679.0,103.5903,103.6637,103.517,103.6637,1679.0
2017-01-11 13:20:00,112.91,113.01,112.91,113.01,202.0,103.572,103.6637,103.572,103.6637,202.0
2017-01-11 13:25:00,113.01,113.01,112.85,112.85,10300.0,103.6637,103.6637,103.517,103.517,10300.0
2017-01-11 13:30:00,112.85,112.85,112.82,112.83,725.0,103.517,103.517,103.4894,103.4986,725.0
2017-01-11 13:35:00,112.9,112.9,112.85,112.85,1000.0,103.5628,103.5628,103.517,103.517,1000.0
2017-01-11 13:40:00,112.84,112.85,112.84,112.84,100.0,103.5078,103.517,103.5078,103.5078,100.0
2017-01-11 13:45:00,112.84,112.85,112.83,112.83,500.0,103.5078,103.517,103.4986,103.4986,500.0
2017-01-11 13:50:00,112.86,113.0,112.83,112.96,8811.0,103.5261,103.6546,103.4986,103.6179,8811.0
2017-01-11 13:55:00,112.95,113.01,112.92,112.99,1750.0,103.6087,103.6637,103.5812,103.6454,1750.0
2017-01-11 14:00:00,113.01,113.02,112.96,112.97,1500.0,103.6637,103.6729,103.6179,103.627,1500.0
2017-01-11 14:05:00,112.93,113.0,112.92,112.94,1300.0,103.5903,103.6546,103.5812,103.5995,1300.0
2017-01-11 14:10:00,112.96,112.98,112.86,112.9,2000.0,103.6179,103.6362,103.5261,103.5628,2000.0
2017-01-11 14:15:00,112.96,113.05,112.91,112.91,22200.0,103.6179,103.7004,103.572,103.572,22200.0
2017-01-11 14:20:00,112.97,113.0,112.84,112.97,5367.0,103.627,103.6546,103.5078,103.627,5367.0
2017-01-11 14:25:00,112.95,113.08,112.95,113.08,900.0,103.6087,103.7279,103.6087,103.7279,900.0
2017-01-11 14:30:00,113.05,113.09,113.05,113.07,1314.0,103.7004,103.7371,103.7004,103.7188,1314.0
2017-01-11 14:35:00,113.06,113.25,113.03,113.15,7211.0,103.7096,103.8839,103.6821,103.7922,7211.0
2017-01-11 14:40:00,113.16,113.16,113.05,113.08,1700.0,103.8013,103.8013,103.7004,103.7279,1700.0
2017-01-11 14:45:00,113.08,113.13,113.02,113.03,2500.0,103.7279,103.7738,103.6729,103.6821,2500.0
2017-01-11 14:50:00,113.07,113.07,112.94,113.01,1934.0,103.7188,103.7188,103.5995,103.6637,1934.0
2017-01-11 14:55:00,113.06,113.06,113.0,113.04,3598.0,103.7096,103.7096,103.6546,103.6912,3598.0
2017-01-11 15:00:00,113.05,113.15,113.05,113.13,2400.0,103.7004,103.7922,103.7004,103.7738,2400.0
2017-01-11 15:05:00,113.15,113.16,113.08,113.08,3300.0,103.7922,103.8013,103.7279,103.7279,3300.0
2017-01-11 15:10:00,113.1,113.13,113.08,113.1,1200.0,103.7463,103.7738,103.7279,103.7463,1200.0
2017-01-11 15:15:00,113.12,113.12,113.01,113.03,4617.0,103.7646,103.7646,103.6637,103.6821,4617.0
2017-01-11 15:20:00,113.05,113.06,113.02,113.06,1500.0,103.7004,103.7096,103.6729,103.7096,1500.0
2017-01-11 15:25:00,113.07,113.08,113.04,113.08,3900.0,103.7188,103.7279,103.6912,103.7279,3900.0
2017-01-11 15:30:00,113.08,113.16,113.07,113.16,1868.0,103.7279,103.8013,103.7188,103.8013,1868.0
2017-01-11 15:35:00,113.18,113.27,113.14,113.15,3606.0,103.8197,103.9022,103.783,103.7922,3606.0
2017-01-11 15:40:00,113.18,113.22,113.12,113.18,3500.0,103.8197,103.8564,103.7646,103.8197,3500.0
2017-01-11 15:45:00,113.22,113.3,113.19,113.29,4400.0,103.8564,103.9297,103.8288,103.9206,4400.0
2017-01-11 15:50:00,113.3,113.4,113.28,113.36,12433.0,103.9297,104.0215,103.9114,103.9848,12433.0
2017-01-11 15:55:00,113.38,113.51,113.31,113.46,34972.0,104.0031,104.1224,103.9389,104.0765,34972.0
2017-01-12 09:30:00,113.94,113.94,113.72,113.93,19161.0,104.5168,104.5168,104.315,104.5076,19161.0
2017-01-12 09:35:00,113.93,114.07,113.88,113.92,20845.0,104.5076,104.6361,104.4618,104.4985,20845.0
2017-01-12 09:40:00,113.8,113.92,113.8,113.81,9967.0,104.3884,104.4985,104.3884,104.3976,9967.0
2017-01-12 09:45:00,113.84,113.89,113.78,113.8,4102.0,104.4251,104.4709,104.37,104.3884,4102.0
2017-01-12 09:50:00,113.69,113.75,113.49,113.7,24192.0,104.2875,104.3425,104.104,104.2967,24192.0
2017-01-12 09:55:00,113.61,113.73,113.59,113.73,13793.0,104.2141,104.3242,104.1958,104.3242,13793.0
2017-01-12 10:00:00,113.74,113.89,113.56,113.59,4632.0,104.3334,104.4709,104.1682,104.1958,4632.0
2017-01-12 10:05:00,113.5,113.5,113.29,113.36,16239.0,104.1132,104.1132,103.9206,103.9848,16239.0
2017-01-12 10:10:00,113.34,113.45,113.32,113.42,7787.0,103.9664,104.0673,103.9481,104.0398,7787.0
2017-01-12 10:15:00,113.44,113.52,113.4,113.52,4731.0,104.0582,104.1315,104.0215,104.1315,4731.0
2017-01-12 10:20:00,113.42,113.49,113.42,113.45,1813.0,104.0398,104.104,104.0398,104.0673,1813.0
2017-01-12 10:25:00,113.45,113.5,113.44,113.5,800.0,104.0673,104.1132,104.0582,104.1132,800.0
2017-01-12 10:30:00,113.37,113.37,113.18,113.18,900.0,103.994,103.994,103.8197,103.8197,900.0
2017-01-12 10:35:00,113.11,113.17,113.09,113.16,2010.0,103.7555,103.8105,103.7371,103.8013,2010.0
2017-01-12 10:40:00,113.14,113.36,113.12,113.36,6603.0,103.783,103.9848,103.7646,103.9848,6603.0
2017-01-12 10:45:00,113.35,113.4,113.32,113.4,3127.0,103.9756,104.0215,103.9481,104.0215,3127.0
2017-01-12 10:50:00,113.35,113.36,113.2,113.2,900.0,103.9756,103.9848,103.838,103.838,900.0
2017-01-12 10:55:00,113.26,113.36,113.26,113.31,4048.0,103.8931,103.9848,103.8931,103.9389,4048.0
2017-01-12 11:00:00,113.33,113.38,113.19,113.19,3703.0,103.9573,104.0031,103.8288,103.8288,3703.0
2017-01-12 11:05:00,113.17,113.17,113.08,113.13,2140.0,103.8105,103.8105,103.7279,103.7738,2140.0
2017-01-12 11:10:00,113.05,113.23,113.0,113.23,1000.0,103.7004,103.8655,103.6546,103.8655,1000.0
2017-01-12 11:15:00,113.29,113.55,113.26,113.46,9644.0,103.9206,104.1591,103.8931,104.0765,9644.0
2017-01-12 11:20:00,113.47,113.58,113.44,113.53,2589.0,104.0857,104.1866,104.0582,104.1407,2589.0
2017-01-12 11:25:00,113.58,113.64,113.5,113.64,2445.0,104.1866,104.2416,104.1132,104.2416,2445.0
2017-01-12 11:30:00,113.6,113.65,113.55,113.62,8666.0,104.2049,104.2508,104.1591,104.2233,8666.0
2017-01-12 11:35:00,113.6,113.64,113.55,113.64,4600.0,104.2049,104.2416,104.1591,104.2416,4600.0
2017-01-12 11:40:00,113.54,113.59,113.54,113.59,800.0,104.1499,104.1958,104.1499,104.1958,800.0
2017-01-12 11:45:00,113.58,113.58,113.55,113.55,200.0,104.1866,104.1866,104.1591,104.1591,200.0
2017-01-12 11:50:00,113.56,113.56,113.49,113.5,2518.0,104.1682,104.1682,104.104,104.1132,2518.0
2017-01-12 11:55:00,113.44,113.47,113.44,113.46,600.0,104.0582,104.0857,104.0582,104.0765,600.0
2017-01-12 12:00:00,113.5,113.5,113.5,113.5,200.0,104.1132,104.1132,104.1132,104.1132,200.0
2017-01-12 12:05:00,113.56,113.56,113.47,113.47,1000.0,104.1682,104.1682,104.0857,104.0857,1000.0
2017-01-12 12:10:00,113.48,113.54,113.48,113.54,300.0,104.0949,104.1499,104.0949,104.1499,300.0
2017-01-12 12:15:00,113.55,113.61,113.54,113.56,2100.0,104.1591,104.2141,104.1499,104.1682,2100.0
2017-01-12 12:20:00,113.6,113.73,113.6,113.73,5298.0,104.2049,104.3242,104.2049,104.3242,5298.0
2017-01-12 12:25:00,113.76,113.76,113.73,113.73,200.0,104.3517,104.3517,104.3242,104.3242,200.0
2017-01-12 12:30:00,113.84,113.98,113.82,113.98,4142.0,104.4251,104.5535,104.4067,104.5535,4142.0
2017-01-12 12:35:00,113.97,114.19,113.97,114.16,16292.0,104.5443,104.7461,104.5443,104.7186,16292.0
2017-01-12 12:40:00,114.16,114.16,114.01,114.05,7640.0,104.7186,104.7186,104.581,104.6177,7640.0
2017-01-12 12:45:00,114.06,114.1,114.03,114.1,3250.0,104.6269,104.6636,104.5994,104.6636,3250.0
2017-01-12 12:50:00,114.07,114.07,114.0,114.06,1300.0,104.6361,104.6361,104.5719,104.6269,1300.0
2017-01-12 12:55:00,114.08,114.12,114.04,114.09,7291.0,104.6452,104.6819,104.6085,104.6544,7291.0
2017-01-12 13:00:00,114.1,114.12,114.06,114.09,2916.0,104.6636,104.6819,104.6269,104.6544,2916.0
2017-01-12 13:05:00,114.08,114.08,114.03,114.08,1900.0,104.6452,104.6452,104.5994,104.6452,1900.0
2017-01-12 13:10:00,114.12,114.12,114.05,114.09,2245.0,104.6819,104.6819,104.6177,104.6544,2245.0
2017-01-12 13:15:00,114.11,114.16,114.07,114.11,1535.0,104.6728,104.7186,104.6361,104.6728,1535.0
2017-01-12 13:20:00,114.09,114.13,114.05,114.11,4600.0,104.6544,104.6911,104.6177,104.6728,4600.0
2017-01-12 13:25:00,114.08,114.15,114.05,114.05,3044.0,104.6452,104.7094,104.6177,104.6177,3044.0
2017-01-12 13:30:00,114.06,114.13,114.05,114.11,2115.0,104.6269,104.6911,104.6177,104.6728,2115.0
2017-01-12 13:35:00,114.1,114.19,114.1,114.19,2205.0,104.6636,104.7461,104.6636,104.7461,2205.0
2017-01-12 13:40:00,114.2,114.21,114.18,114.21,700.0,104.7553,104.7645,104.737,104.7645,700.0
2017-01-12 13:45:00,114.17,114.3,114.17,114.27,2300.0,104.7278,104.847,104.7278,104.8195,2300.0
2017-01-12 13:50:00,114.3,114.31,114.26,114.27,5016.0,104.847,104.8562,104.8103,104.8195,5016.0
2017-01-12 13:55:00,114.27,114.32,114.27,114.28,3900.0,104.8195,104.8654,104.8195,104.8287,3900.0
2017-01-12 14:00:00,114.3,114.35,114.24,114.27,4750.0,104.847,104.8929,104.792,104.8195,4750.0
2017-01-12 14:05:00,114.26,114.26,114.15,114.15,3300.0,104.8103,104.8103,104.7094,104.7094,3300.0
2017-01-12 14:10:00,114.14,114.19,114.14,114.17,2500.0,104.7003,104.7461,104.7003,104.7278,2500.0
2017-01-12 14:15:00,114.19,114.27,114.18,114.19,7544.0,104.7461,104.8195,104.737,104.7461,7544.0
2017-01-12 14:20:00,114.19,114.19,114.13,114.13,3699.0,104.7461,104.7461,104.6911,104.6911,3699.0
2017-01-12 14:25:00,114.14,114.23,114.14,114.22,3600.0,104.7003,104.7828,104.7003,104.7737,3600.0
2017-01-12 14:30:00,114.22,114.52,114.22,114.47,5971.0,104.7737,105.0488,104.7737,105.003,5971.0
2017-01-12 14:35:00,114.47,114.51,114.37,114.48,7517.0,105.003,105.0397,104.9113,105.0122,7517.0
2017-01-12 14:40:00,114.48,114.63,114.44,114.62,39600.0,105.0122,105.1497,104.9755,105.1406,39600.0
2017-01-12 14:45:00,114.62,114.62,114.48,114.51,23818.0,105.1406,105.1406,105.0122,105.0397,23818.0
2017-01-12 14:50:00,114.49,114.63,114.49,114.61,3200.0,105.0213,105.1497,105.0213,105.1314,3200.0
2017-01-12 14:55:00,114.6,114.73,114.59,114.69,5900.0,105.1222,105.2415,105.1131,105.2048,5900.0
2017-01-12 15:00:00,114.68,114.78,114.56,114.56,5115.0,105.1956,105.2873,105.0855,105.0855,5115.0
2017-01-12 15:05:00,114.55,114.59,114.5,114.51,7551.0,105.0764,105.1131,105.0305,105.0397,7551.0
2017-01-12 15:10:00,114.5,114.55,114.48,114.54,3250.0,105.0305,105.0764,105.0122,105.0672,3250.0
2017-01-12 15:15:00,114.55,114.62,114.51,114.57,5316.0,105.0764,105.1406,105.0397,105.0947,5316.0
2017-01-12 15:20:00,114.59,114.65,114.58,114.64,1900.0,105.1131,105.1681,105.1039,105.1589,1900.0
2017-01-12 15:25:00,114.62,114.66,114.58,114.58,17000.0,105.1406,105.1773,105.1039,105.1039,17000.0
2017-01-12 15:30:00,114.6,114.61,114.47,114.48,11182.0,105.1222,105.1314,105.003,105.0122,11182.0
2017-01-12 15:35:00,114.48,114.78,114.48,114.78,40655.0,105.0122,105.2873,105.0122,105.2873,40655.0
2017-01-12 15:40:00,114.79,114.8,114.64,114.74,6891.0,105.2965,105.3057,105.1589,105.2507,6891.0
2017-01-12 15:45:00,114.69,114.74,114.67,114.73,6656.0,105.2048,105.2507,105.1864,105.2415,6656.0
2017-01-12 15:50:00,114.7,114.78,114.63,114.75,21259.0,105.214,105.2873,105.1497,105.2598,21259.0
2017-01-12 15:55:00,114.75,114.82,114.66,114.8,55954.0,105.2598,105.324,105.1773,105.3057,55954.0
2017-01-13 09:30:00,114.77,115.01,114.75,114.91,22663.0,105.2782,105.4983,105.2598,105.4066,22663.0
2017-01-13 09:35:00,114.98,115.02,114.89,114.99,9595.0,105.4708,105.5075,105.3882,105.48,9595.0
2017-01-13 09:40:00,115.02,115.02,114.89,114.95,3722.0,105.5075,105.5075,105.3882,105.4433,3722.0
2017-01-13 09:45:00,114.98,115.06,114.9,114.91,8789.0,105.4708,105.5442,105.3974,105.4066,8789.0
2017-01-13 09:50:00,114.92,114.92,114.8,114.86,3544.0,105.4158,105.4158,105.3057,105.3607,3544.0
2017-01-13 09:55:00,114.76,114.87,114.76,114.85,3442.0,105.269,105.3699,105.269,105.3516,3442.0
2017-01-13 10:00:00,114.83,114.97,114.83,114.95,11836.0,105.3332,105.4616,105.3332,105.4433,11836.0
2017-01-13 10:05:00,114.9,115.05,114.88,115.05,2163.0,105.3974,105.535,105.3791,105.535,2163.0
2017-01-13 10:10:00,115.03,115.23,115.03,115.18,10191.0,105.5167,105.7001,105.5167,105.6543,10191.0
2017-01-13 10:15:00,115.17,115.17,114.95,114.97,6608.0,105.6451,105.6451,105.4433,105.4616,6608.0
2017-01-13 10:20:00,114.97,115.11,114.97,115.04,6685.0,105.4616,105.5901,105.4616,105.5258,6685.0
2017-01-13 10:25:00,115.12,115.14,115.09,115.12,3689.0,105.5992,105.6176,105.5717,105.5992,3689.0
2017-01-13 10:30:00,115.12,115.17,115.1,115.17,4450.0,105.5992,105.6451,105.5809,105.6451,4450.0
2017-01-13 10:35:00,115.2,115.2,115.13,115.16,2600.0,105.6726,105.6726,105.6084,105.6359,2600.0
2017-01-13 10:40:00,115.11,115.16,115.11,115.15,2932.0,105.5901,105.6359,105.5901,105.6267,2932.0
2017-01-13 10:45:00,115.15,115.28,115.14,115.26,5933.0,105.6267,105.746,105.6176,105.7276,5933.0
2017-01-13 10:50:00,115.26,115.28,115.22,115.22,4170.0,105.7276,105.746,105.691,105.691,4170.0
2017-01-13 10:55:00,115.23,115.28,115.18,115.23,962.0,105.7001,105.746,105.6543,105.7001,962.0
2017-01-13 11:00:00,115.19,115.19,115.08,115.11,2980.0,105.6634,105.6634,105.5625,105.5901,2980.0
2017-01-13 11:05:00,115.11,115.18,115.08,115.13,2400.0,105.5901,105.6543,105.5625,105.6084,2400.0
2017-01-13 11:10:00,115.11,115.17,114.98,115.17,4539.0,105.5901,105.6451,105.4708,105.6451,4539.0
2017-01-13 11:15:00,115.13,115.19,115.1,115.17,2702.0,105.6084,105.6634,105.5809,105.6451,2702.0
2017-01-13 11:20:00,115.15,115.17,115.09,115.09,7567.0,105.6267,105.6451,105.5717,105.5717,7567.0
2017-01-13 11:25:00,115.1,115.17,115.1,115.17,1100.0,105.5809,105.6451,105.5809,105.6451,1100.0
2017-01-13 11:30:00,115.21,115.26,115.19,115.26,822.0,105.6818,105.7276,105.6634,105.7276,822.0
2017-01-13 11:35:00,115.26,115.33,115.25,115.26,1600.0,105.7276,105.7919,105.7185,105.7276,1600.0
2017-01-13 11:40:00,115.27,115.31,115.21,115.22,1454.0,105.7368,105.7735,105.6818,105.691,1454.0
2017-01-13 11:45:00,115.22,115.31,115.22,115.28,1600.0,105.691,105.7735,105.691,105.746,1600.0
2017-01-13 11:50:00,115.29,115.32,115.24,115.32,800.0,105.7552,105.7827,105.7093,105.7827,800.0
2017-01-13 11:55:00,115.32,115.34,115.28,115.34,2170.0,105.7827,105.801,105.746,105.801,2170.0
2017-01-13 12:00:00,115.28,115.31,115.14,115.15,1500.0,105.746,105.7735,105.6176,105.6267,1500.0
2017-01-13 12:05:00,115.17,115.23,115.16,115.19,3000.0,105.6451,105.7001,105.6359,105.6634,3000.0
2017-01-13 12:10:00,115.21,115.21,115.15,115.2,1100.0,105.6818,105.6818,105.6267,105.6726,1100.0
2017-01-13 12:15:00,115.21,115.28,115.12,115.26,3300.0,105.6818,105.746,105.5992,105.7276,3300.0
2017-01-13 12:20:00,115.22,115.22,115.13,115.14,1100.0,105.691,105.691,105.6084,105.6176,1100.0
2017-01-13 12:25:00,115.14,115.14,115.12,115.14,500.0,105.6176,105.6176,105.5992,105.6176,500.0
2017-01-13 12:30:00,115.11,115.16,115.11,115.15,2800.0,105.5901,105.6359,105.5901,105.6267,2800.0
2017-01-13 12:35:00,115.15,115.22,115.14,115.2,7567.0,105.6267,105.691,105.6176,105.6726,7567.0
2017-01-13 12:40:00,115.23,115.26,115.23,115.24,700.0,105.7001,105.7276,105.7001,105.7093,700.0
2017-01-13 12:45:00,115.23,115.25,115.23,115.23,1200.0,105.7001,105.7185,105.7001,105.7001,1200.0
2017-01-13 12:50:00,115.23,115.23,115.16,115.16,1100.0,105.7001,105.7001,105.6359,105.6359,1100.0
2017-01-13 12:55:00,115.2,115.23,115.17,115.23,873.0,105.6726,105.7001,105.6451,105.7001,873.0
2017-01-13 13:00:00,115.22,115.31,115.21,115.3,3269.0,105.691,105.7735,105.6818,105.7643,3269.0
2017-01-13 13:05:00,115.3,115.36,115.29,115.33,1900.0,105.7643,105.8194,105.7552,105.7919,1900.0
2017-01-13 13:10:00,115.33,115.37,115.33,115.37,1000.0,105.7919,105.8285,105.7919,105.8285,1000.0
2017-01-13 13:15:00,115.35,115.39,115.34,115.36,2400.0,105.8102,105.8469,105.801,105.8194,2400.0
2017-01-13 13:20:00,115.38,115.4,115.34,115.36,1800.0,105.8377,105.8561,105.801,105.8194,1800.0
2017-01-13 13:25:00,115.38,115.4,115.37,115.37,4900.0,105.8377,105.8561,105.8285,105.8285,4900.0
2017-01-13 13:30:00,115.38,115.43,115.38,115.43,8362.0,105.8377,105.8836,105.8377,105.8836,8362.0
2017-01-13 13:35:00,115.42,115.42,115.42,115.42,100.0,105.8744,105.8744,105.8744,105.8744,100.0
2017-01-13 13:40:00,115.43,115.45,115.41,115.43,2100.0,105.8836,105.9019,105.8652,105.8836,2100.0
2017-01-13 13:45:00,115.44,115.45,115.38,115.42,5668.0,105.8928,105.9019,105.8377,105.8744,5668.0
2017-01-13 13:50:00,115.44,115.44,115.4,115.43,1600.0,105.8928,105.8928,105.8561,105.8836,1600.0
2017-01-13 13:55:00,115.43,115.45,115.43,115.45,1200.0,105.8836,105.9019,105.8836,105.9019,1200.0
2017-01-13 14:00:00,115.44,115.44,115.41,115.44,3105.0,105.8928,105.8928,105.8652,105.8928,3105.0
2017-01-13 14:05:00,115.41,115.44,115.37,115.37,2500.0,105.8652,105.8928,105.8285,105.8285,2500.0
2017-01-13 14:10:00,115.33,115.36,115.25,115.25,90300.0,105.7919,105.8194,105.7185,105.7185,90300.0
2017-01-13 14:15:00,115.2,115.21,115.12,115.18,3500.0,105.6726,105.6818,105.5992,105.6543,3500.0
2017-01-13 14:20:00,115.21,115.22,115.18,115.22,1655.0,105.6818,105.691,105.6543,105.691,1655.0
2017-01-13 14:25:00,115.23,115.34,115.23,115.25,3000.0,105.7001,105.801,105.7001,105.7185,3000.0
2017-01-13 14:30:00,115.24,115.33,115.24,115.33,15800.0,105.7093,105.7919,105.7093,105.7919,15800.0
2017-01-13 14:35:00,115.35,115.46,115.35,115.44,1300.0,105.8102,105.9111,105.8102,105.8928,1300.0
2017-01-13 14:40:00,115.41,115.47,115.38,115.46,2060.0,105.8652,105.9203,105.8377,105.9111,2060.0
2017-01-13 14:45:00,115.42,115.46,115.36,115.44,2600.0,105.8744,105.9111,105.8194,105.8928,2600.0
2017-01-13 14:50:00,115.44,115.45,115.38,115.42,4441.0,105.8928,105.9019,105.8377,105.8744,4441.0
2017-01-13 14:55:00,115.41,115.48,115.41,115.44,1857.0,105.8652,105.9295,105.8652,105.8928,1857.0
2017-01-13 15:00:00,115.47,115.49,115.43,115.43,3300.0,105.9203,105.9386,105.8836,105.8836,3300.0
2017-01-13 15:05:00,115.42,115.49,115.42,115.45,3800.0,105.8744,105.9386,105.8744,105.9019,3800.0
2017-01-13 15:10:00,115.44,115.49,115.43,115.48,1700.0,105.8928,105.9386,105.8836,105.9295,1700.0
2017-01-13 15:15:00,115.49,115.5,115.48,115.48,400.0,105.9386,105.9478,105.9295,105.9295,400.0
2017-01-13 15:20:00,115.49,115.54,115.49,115.53,3500.0,105.9386,105.9845,105.9386,105.9753,3500.0
2017-01-13 15:25:00,115.5,115.5,115.46,115.47,1000.0,105.9478,105.9478,105.9111,105.9203,1000.0
2017-01-13 15:30:00,115.48,115.5,115.4,115.46,3523.0,105.9295,105.9478,105.8561,105.9111,3523.0
2017-01-13 15:35:00,115.49,115.49,115.41,115.45,1900.0,105.9386,105.9386,105.8652,105.9019,1900.0
2017-01-13 15:40:00,115.44,115.48,115.41,115.45,112330.0,105.8928,105.9295,105.8652,105.9019,112330.0
2017-01-13 15:45:00,115.45,115.47,115.38,115.38,6335.0,105.9019,105.9203,105.8377,105.8377,6335.0
2017-01-13 15:50:00,115.38,115.44,115.34,115.34,5125.0,105.8377,105.8928,105.801,105.801,5125.0
2017-01-13 15:55:00,115.34,115.4,115.28,115.3,33427.0,105.801,105.8561,105.746,105.7643,33427.0
2017-01-17 09:30:00,115.63,115.84,115.63,115.7,20769.0,106.067,106.2597,106.067,106.1313,20769.0
2017-01-17 09:35:00,115.67,115.72,115.6,115.7,37313.0,106.1037,106.1496,106.0395,106.1313,37313.0
2017-01-17 09:40:00,115.6,115.74,115.55,115.55,14359.0,106.0395,106.1679,105.9937,105.9937,14359.0
2017-01-17 09:45:00,115.55,115.66,115.51,115.61,17037.0,105.9937,106.0946,105.957,106.0487,17037.0
2017-01-17 09:50:00,115.64,115.64,115.48,115.55,19324.0,106.0762,106.0762,105.9295,105.9937,19324.0
2017-01-17 09:55:00,115.56,115.63,115.52,115.57,4624.0,106.0028,106.067,105.9661,106.012,4624.0
2017-01-17 10:00:00,115.59,115.63,115.53,115.55,5786.0,106.0304,106.067,105.9753,105.9937,5786.0
2017-01-17 10:05:00,115.54,115.69,115.5,115.59,59919.0,105.9845,106.1221,105.9478,106.0304,59919.0
2017-01-17 10:10:00,115.6,115.62,115.54,115.58,8993.0,106.0395,106.0579,105.9845,106.0212,8993.0
2017-01-17 10:15:00,115.56,115.76,115.55,115.71,13359.0,106.0028,106.1863,105.9937,106.1404,13359.0
2017-01-17 10:20:00,115.75,115.76,115.7,115.74,9754.0,106.1771,106.1863,106.1313,106.1679,9754.0
2017-01-17 10:25:00,115.75,115.89,115.72,115.84,11390.0,106.1771,106.3055,106.1496,106.2597,11390.0
2017-01-17 10:30:00,115.83,115.91,115.69,115.75,24188.0,106.2505,106.3239,106.1221,106.1771,24188.0
2017-01-17 10:35:00,115.76,115.81,115.67,115.7,11382.0,106.1863,106.2322,106.1037,106.1313,11382.0
2017-01-17 10:40:00,115.69,115.76,115.64,115.72,6771.0,106.1221,106.1863,106.0762,106.1496,6771.0
2017-01-17 10:45:00,115.69,115.69,115.5,115.66,23079.0,106.1221,106.1221,105.9478,106.0946,23079.0
2017-01-17 10:50:00,115.65,115.71,115.65,115.7,22785.0,106.0854,106.1404,106.0854,106.1313,22785.0
2017-01-17 10:55:00,115.67,115.7,115.52,115.65,19819.0,106.1037,106.1313,105.9661,106.0854,19819.0
2017-01-17 11:00:00,115.58,115.62,115.46,115.58,4785.0,106.0212,106.0579,105.9111,106.0212,4785.0
2017-01-17 11:05:00,115.55,115.57,115.37,115.37,2397.0,105.9937,106.012,105.8285,105.8285,2397.0
2017-01-17 11:10:00,115.4,115.4,115.06,115.06,4988.0,105.8561,105.8561,105.5442,105.5442,4988.0
2017-01-17 11:15:00,115.04,115.05,114.89,114.89,2203.0,105.5258,105.535,105.3882,105.3882,2203.0
2017-01-17 11:20:00,114.94,115.04,114.9,114.96,9672.0,105.4341,105.5258,105.3974,105.4525,9672.0
2017-01-17 11:25:00,114.94,115.11,114.93,115.1,3300.0,105.4341,105.5901,105.4249,105.5809,3300.0
2017-01-17 11:30:00,115.07,115.44,115.05,115.34,52099.0,105.5534,105.8928,105.535,105.801,52099.0
2017-01-17 11:35:00,115.34,115.5,115.34,115.4,9138.0,105.801,105.9478,105.801,105.8561,9138.0
2017-01-17 11:40:00,115.41,115.48,115.4,115.48,700.0,105.8652,105.9295,105.8561,105.9295,700.0
2017-01-17 11:45:00,115.41,115.49,115.4,115.4,2800.0,105.8652,105.9386,105.8561,105.8561,2800.0
2017-01-17 11:50:00,115.47,115.65,115.46,115.65,2100.0,105.9203,106.0854,105.9111,106.0854,2100.0
2017-01-17 11:55:00,115.62,115.73,115.62,115.71,1740.0,106.0579,106.1588,106.0579,106.1404,1740.0
2017-01-17 12:00:00,115.7,115.7,115.6,115.67,4581.0,106.1313,106.1313,106.0395,106.1037,4581.0
2017-01-17 12:05:00,115.68,115.74,115.68,115.74,1400.0,106.1129,106.1679,106.1129,106.1679,1400.0
2017-01-17 12:10:00,115.72,115.73,115.66,115.68,3600.0,106.1496,106.1588,106.0946,106.1129,3600.0
2017-01-17 12:15:00,115.67,115.89,115.67,115.89,22500.0,106.1037,106.3055,106.1037,106.3055,22500.0
2017-01-17 12:20:00,115.89,115.9,115.82,115.88,10100.0,106.3055,106.3147,106.2413,106.2964,10100.0
2017-01-17 12:25:00,115.9,116.12,115.89,116.07,27044.0,106.3147,106.5165,106.3055,106.4707,27044.0
2017-01-17 12:30:00,116.03,116.28,116.0,116.26,29998.0,106.434,106.6633,106.4064,106.6449,29998.0
2017-01-17 12:35:00,116.23,116.32,116.09,116.25,32990.0,106.6174,106.7,106.489,106.6358,32990.0
2017-01-17 12:40:00,116.24,116.24,116.06,116.2,7345.0,106.6266,106.6266,106.4615,106.5899,7345.0
2017-01-17 12:45:00,116.18,116.26,116.05,116.06,16844.0,106.5716,106.6449,106.4523,106.4615,16844.0
2017-01-17 12:50:00,116.07,116.18,116.05,116.09,4900.0,106.4707,106.5716,106.4523,106.489,4900.0
2017-01-17 12:55:00,116.16,116.16,115.93,115.96,3670.0,106.5532,106.5532,106.3422,106.3698,3670.0
2017-01-17 13:00:00,115.92,115.97,115.87,115.89,4612.0,106.3331,106.3789,106.2872,106.3055,4612.0
2017-01-17 13:05:00,115.93,116.0,115.86,115.89,11476.0,106.3422,106.4064,106.278,106.3055,11476.0
2017-01-17 13:10:00,115.84,115.89,115.76,115.79,6644.0,106.2597,106.3055,106.1863,106.2138,6644.0
2017-01-17 13:15:00,115.81,115.83,115.79,115.8,9000.0,106.2322,106.2505,106.2138,106.223,9000.0
2017-01-17 13:20:00,115.8,115.8,115.69,115.73,7588.0,106.223,106.223,106.1221,106.1588,7588.0
2017-01-17 13:25:00,115.73,115.73,115.65,115.65,5400.0,106.1588,106.1588,106.0854,106.0854,5400.0
2017-01-17 13:30:00,115.65,115.65,115.46,115.47,4134.0,106.0854,106.0854,105.9111,105.9203,4134.0
2017-01-17 13:35:00,115.47,115.47,115.24,115.31,8109.0,105.9203,105.9203,105.7093,105.7735,8109.0
2017-01-17 13:40:00,115.3,115.31,115.26,115.27,4800.0,105.7643,105.7735,105.7276,105.7368,4800.0
2017-01-17 13:45:00,115.26,115.31,115.25,115.29,3038.0,105.7276,105.7735,105.7185,105.7552,3038.0
2017-01-17 13:50:00,115.29,115.38,115.26,115.35,18255.0,105.7552,105.8377,105.7276,105.8102,18255.0
2017-01-17 13:55:00,115.38,115.58,115.35,115.58,4400.0,105.8377,106.0212,105.8102,106.0212,4400.0
2017-01-17 14:00:00,115.52,115.64,115.52,115.64,3572.0,105.9661,106.0762,105.9661,106.0762,3572.0
2017-01-17 14:05:00,115.62,115.63,115.54,115.54,3368.0,106.0579,106.067,105.9845,105.9845,3368.0
2017-01-17 14:10:00,115.54,115.61,115.54,115.59,2300.0,105.9845,106.0487,105.9845,106.0304,2300.0
2017-01-17 14:15:00,115.55,115.65,115.55,115.62,7252.0,105.9937,106.0854,105.9937,106.0579,7252.0
2017-01-17 14:20:00,115.6,115.6,115.53,115.55,2741.0,106.0395,106.0395,105.9753,105.9937,2741.0
2017-01-17 14:25:00,115.53,115.88,115.51,115.87,12744.0,105.9753,106.2964,105.957,106.2872,12744.0
2017-01-17 14:30:00,115.84,115.84,115.62,115.65,9300.0,106.2597,106.2597,106.0579,106.0854,9300.0
2017-01-17 14:35:00,115.63,115.69,115.61,115.69,4343.0,106.067,106.1221,106.0487,106.1221,4343.0
2017-01-17 14:40:00,115.71,115.82,115.65,115.77,3400.0,106.1404,106.2413,106.0854,106.1955,3400.0
2017-01-17 14:45:00,115.72,115.79,115.67,115.67,5122.0,106.1496,106.2138,106.1037,106.1037,5122.0
2017-01-17 14:50:00,115.68,115.74,115.58,115.63,7843.0,106.1129,106.1679,106.0212,106.067,7843.0
2017-01-17 14:55:00,115.67,115.72,115.63,115.72,1400.0,106.1037,106.1496,106.067,106.1496,1400.0
2017-01-17 15:00:00,115.7,115.77,115.68,115.69,12005.0,106.1313,106.1955,106.1129,106.1221,12005.0
2017-01-17 15:05:00,115.68,115.79,115.67,115.71,7320.0,106.1129,106.2138,106.1037,106.1404,7320.0
2017-01-17 15:10:00,115.66,115.97,115.62,115.96,14171.0,106.0946,106.3789,106.0579,106.3698,14171.0
2017-01-17 15:15:00,115.97,116.12,115.95,116.12,32566.0,106.3789,106.5165,106.3606,106.5165,32566.0
2017-01-17 15:20:00,116.08,116.21,115.95,115.95,25114.0,106.4798,106.5991,106.3606,106.3606,25114.0
2017-01-17 15:25:00,115.95,116.02,115.88,116.02,8672.0,106.3606,106.4248,106.2964,106.4248,8672.0
2017-01-17 15:30:00,116.03,116.12,116.02,116.09,11466.0,106.434,106.5165,106.4248,106.489,11466.0
2017-01-17 15:35:00,116.16,116.18,115.98,116.08,16401.0,106.5532,106.5716,106.3881,106.4798,16401.0
2017-01-17 15:40:00,116.09,116.2,116.07,116.18,9105.0,106.489,106.5899,106.4707,106.5716,9105.0
2017-01-17 15:45:00,116.18,116.22,116.0,116.0,22609.0,106.5716,106.6083,106.4064,106.4064,22609.0
2017-01-17 15:50:00,116.0,116.0,115.78,115.8,53442.0,106.4064,106.4064,106.2046,106.223,53442.0
2017-01-17 15:55:00,115.8,115.98,115.69,115.91,104083.0,106.223,106.3881,106.1221,106.3239,104083.0
2017-01-18 09:30:00,122.13,123.94,121.94,123.59,186638.0,112.0295,113.6898,111.8552,113.3687,186638.0
2017-01-18 09:35:00,123.54,124.57,122.89,124.32,149736.0,113.3229,114.2677,112.7266,114.0384,149736.0
2017-01-18 09:40:00,124.31,125.34,124.09,125.3,113813.0,114.0292,114.974,113.8274,114.9373,113813.0
2017-01-18 09:45:00,125.22,125.36,124.76,125.04,129052.0,114.8639,114.9923,114.442,114.6988,129052.0
2017-01-18 09:50:00,125.05,125.88,124.8,125.4,175408.0,114.708,115.4693,114.4787,115.029,175408.0
2017-01-18 09:55:00,125.4,125.83,124.95,125.03,121709.0,115.029,115.4235,114.6163,114.6896,121709.0
2017-01-18 10:00:00,124.94,125.06,124.4,124.48,103367.0,114.6071,114.7172,114.1117,114.1851,103367.0
2017-01-18 10:05:00,124.48,124.65,123.91,124.14,90498.0,114.1851,114.3411,113.6623,113.8732,90498.0
2017-01-18 10:10:00,124.19,124.26,123.79,124.07,97488.0,113.9191,113.9833,113.5522,113.809,97488.0
2017-01-18 10:15:00,124.09,124.22,123.78,123.83,74824.0,113.8274,113.9466,113.543,113.5889,74824.0
2017-01-18 10:20:00,123.83,124.03,123.59,123.91,58523.0,113.5889,113.7723,113.3687,113.6623,58523.0
2017-01-18 10:25:00,123.9,123.97,123.6,123.66,41369.0,113.6531,113.7173,113.3779,113.4329,41369.0
2017-01-18 10:30:00,123.66,124.13,123.62,123.94,68588.0,113.4329,113.8641,113.3962,113.6898,68588.0
2017-01-18 10:35:00,123.94,124.07,123.82,123.97,40689.0,113.6898,113.809,113.5797,113.7173,40689.0
2017-01-18 10:40:00,123.96,124.19,123.78,123.91,65788.0,113.7081,113.9191,113.543,113.6623,65788.0
2017-01-18 10:45:00,123.91,124.04,123.69,123.77,47587.0,113.6623,113.7815,113.4605,113.5338,47587.0
2017-01-18 10:50:00,123.79,123.8,123.24,123.49,73101.0,113.5522,113.5614,113.0477,113.277,73101.0
2017-01-18 10:55:00,123.48,123.55,123.11,123.23,42842.0,113.2678,113.332,112.9284,113.0385,42842.0
2017-01-18 11:00:00,123.23,123.55,123.16,123.23,32907.0,113.0385,113.332,112.9743,113.0385,32907.0
2017-01-18 11:05:00,123.17,123.65,123.08,123.54,22993.0,112.9835,113.4238,112.9009,113.3229,22993.0
2017-01-18 11:10:00,123.58,123.6,123.33,123.44,27460.0,113.3596,113.3779,113.1302,113.2311,27460.0
2017-01-18 11:15:00,123.38,123.55,123.35,123.37,11167.0,113.1761,113.332,113.1486,113.1669,11167.0
2017-01-18 11:20:00,123.4,123.58,123.25,123.35,19658.0,113.1944,113.3596,113.0568,113.1486,19658.0
2017-01-18 11:25:00,123.31,123.31,123.07,123.1,29140.0,113.1119,113.1119,112.8917,112.9193,29140.0
2017-01-18 11:30:00,123.15,123.34,122.66,122.83,68273.0,112.9651,113.1394,112.5156,112.6716,68273.0
2017-01-18 11:35:00,122.85,123.03,122.67,122.7,20458.0,112.6899,112.855,112.5248,112.5523,20458.0
2017-01-18 11:40:00,122.7,123.11,122.67,123.07,23014.0,112.5523,112.9284,112.5248,112.8917,23014.0
2017-01-18 11:45:00,123.07,123.38,123.02,123.25,19449.0,112.8917,113.1761,112.8459,113.0568,19449.0
2017-01-18 11:50:00,123.27,123.29,123.17,123.25,12221.0,113.0752,113.0935,112.9835,113.0568,12221.0
2017-01-18 11:55:00,123.28,123.28,122.52,122.59,231649.0,113.0844,113.0844,112.3872,112.4514,231649.0
2017-01-18 12:00:00,122.59,123.24,122.59,123.2,15148.0,112.4514,113.0477,112.4514,113.011,15148.0
2017-01-18 12:05:00,123.2,123.41,123.2,123.41,8568.0,113.011,113.2036,113.011,113.2036,8568.0
2017-01-18 12:10:00,123.39,123.58,123.37,123.49,31552.0,113.1853,113.3596,113.1669,113.277,31552.0
2017-01-18 12:15:00,123.45,123.58,123.42,123.5,11624.0,113.2403,113.3596,113.2128,113.2862,11624.0
2017-01-18 12:20:00,123.51,123.63,123.51,123.54,12476.0,113.2953,113.4054,113.2953,113.3229,12476.0
2017-01-18 12:25:00,123.53,123.68,123.51,123.62,5400.0,113.3137,113.4513,113.2953,113.3962,5400.0
2017-01-18 12:30:00,123.64,123.71,123.54,123.67,23680.0,113.4146,113.4788,113.3229,113.4421,23680.0
2017-01-18 12:35:00,123.66,123.7,123.5,123.58,8913.0,113.4329,113.4696,113.2862,113.3596,8913.0
2017-01-18 12:40:00,123.63,123.73,123.57,123.62,7498.0,113.4054,113.4972,113.3504,113.3962,7498.0
2017-01-18 12:45:00,123.65,123.79,123.61,123.64,5520.0,113.4238,113.5522,113.3871,113.4146,5520.0
2017-01-18 12:50:00,123.66,123.74,123.51,123.61,5123.0,113.4329,113.5063,113.2953,113.3871,5123.0
2017-01-18 12:55:00,123.6,123.65,123.52,123.59,26325.0,113.3779,113.4238,113.3045,113.3687,26325.0
2017-01-18 13:00:00,123.57,123.71,123.55,123.6,19986.0,113.3504,113.4788,113.332,113.3779,19986.0
2017-01-18 13:05:00,123.6,123.7,123.54,123.63,6600.0,113.3779,113.4696,113.3229,113.4054,6600.0
2017-01-18 13:10:00,123.61,123.66,123.46,123.47,58418.0,113.3871,113.4329,113.2495,113.2587,58418.0
2017-01-18 13:15:00,123.46,123.72,123.36,123.71,25684.0,113.2495,113.488,113.1578,113.4788,25684.0
2017-01-18 13:20:00,123.7,123.73,123.57,123.58,4739.0,113.4696,113.4972,113.3504,113.3596,4739.0
2017-01-18 13:25:00,123.59,123.61,123.39,123.46,7908.0,113.3687,113.3871,113.1853,113.2495,7908.0
2017-01-18 13:30:00,123.5,123.5,123.37,123.39,6800.0,113.2862,113.2862,113.1669,113.1853,6800.0
2017-01-18 13:35:00,123.42,123.42,123.07,123.16,21036.0,113.2128,113.2128,112.8917,112.9743,21036.0
2017-01-18 13:40:00,123.16,123.19,123.03,123.11,3919.0,112.9743,113.0018,112.855,112.9284,3919.0
2017-01-18 13:45:00,123.12,123.24,123.12,123.2,6408.0,112.9376,113.0477,112.9376,113.011,6408.0
2017-01-18 13:50:00,123.22,123.24,122.9,123.11,15987.0,113.0293,113.0477,112.7358,112.9284,15987.0
2017-01-18 13:55:00,123.1,123.18,122.99,123.07,136826.0,112.9193,112.9926,112.8184,112.8917,136826.0
2017-01-18 14:00:00,123.09,123.22,123.04,123.18,8021.0,112.9101,113.0293,112.8642,112.9926,8021.0
2017-01-18 14:05:00,123.17,123.35,123.1,123.19,9400.0,112.9835,113.1486,112.9193,113.0018,9400.0
2017-01-18 14:10:00,123.2,123.21,123.1,123.11,6042.0,113.011,113.0202,112.9193,112.9284,6042.0
2017-01-18 14:15:00,123.1,123.2,123.04,123.04,6238.0,112.9193,113.011,112.8642,112.8642,6238.0
2017-01-18 14:20:00,123.12,123.12,122.86,122.86,9200.0,112.9376,112.9376,112.6991,112.6991,9200.0
2017-01-18 14:25:00,122.87,122.88,122.61,122.74,12476.0,112.7083,112.7174,112.4698,112.589,12476.0
2017-01-18 14:30:00,122.72,122.72,122.61,122.64,6970.0,112.5707,112.5707,112.4698,112.4973,6970.0
2017-01-18 14:35:00,122.66,122.7,122.54,122.64,7679.0,112.5156,112.5523,112.4056,112.4973,7679.0
2017-01-18 14:40:00,122.59,122.72,122.5,122.69,9735.0,112.4514,112.5707,112.3689,112.5432,9735.0
2017-01-18 14:45:00,122.69,122.89,122.65,122.7,5277.0,112.5432,112.7266,112.5065,112.5523,5277.0
2017-01-18 14:50:00,122.69,122.83,122.68,122.77,8385.0,112.5432,112.6716,112.534,112.6165,8385.0
2017-01-18 14:55:00,122.79,122.85,122.73,122.84,4535.0,112.6349,112.6899,112.5799,112.6808,4535.0
2017-01-18 15:00:00,122.84,122.95,122.76,122.92,8373.0,112.6808,112.7817,112.6074,112.7541,8373.0
2017-01-18 15:05:00,122.93,123.08,122.89,123.05,16302.0,112.7633,112.9009,112.7266,112.8734,16302.0
2017-01-18 15:10:00,123.04,123.15,122.91,122.91,19173.0,112.8642,112.9651,112.745,112.745,19173.0
2017-01-18 15:15:00,122.92,123.04,122.88,122.99,9225.0,112.7541,112.8642,112.7174,112.8184,9225.0
2017-01-18 15:20:00,122.97,123.0,122.82,122.88,15060.0,112.8,112.8275,112.6624,112.7174,15060.0
2017-01-18 15:25:00,122.87,122.95,122.73,122.86,16684.0,112.7083,112.7817,112.5799,112.6991,16684.0
2017-01-18 15:30:00,122.85,122.87,122.71,122.81,13463.0,112.6899,112.7083,112.5615,112.6532,13463.0
2017-01-18 15:35:00,122.77,123.04,122.77,123.03,16698.0,112.6165,112.8642,112.6165,112.855,16698.0
2017-01-18 15:40:00,123.03,123.04,122.85,122.87,20636.0,112.855,112.8642,112.6899,112.7083,20636.0
2017-01-18 15:45:00,122.86,122.89,122.66,122.8,25693.0,112.6991,112.7266,112.5156,112.6441,25693.0
2017-01-18 15:50:00,122.83,122.98,122.77,122.91,42202.0,112.6716,112.8092,112.6165,112.745,42202.0
2017-01-18 15:55:00,122.91,123.11,122.88,122.94,76353.0,112.745,112.9284,112.7174,112.7725,76353.0
2017-01-19 09:30:00,120.86,121.19,120.86,121.14,32946.0,110.8645,111.1672,110.8645,111.1214,32946.0
2017-01-19 09:35:00,121.13,121.38,121.06,121.31,53871.0,111.1122,111.3415,111.048,111.2773,53871.0
2017-01-19 09:40:00,121.3,121.32,121.11,121.27,21671.0,111.2681,111.2865,111.0938,111.2406,21671.0
2017-01-19 09:45:00,121.3,121.3,121.1,121.22,41836.0,111.2681,111.2681,111.0847,111.1947,41836.0
2017-01-19 09:50:00,121.24,121.5,121.24,121.5,31681.0,111.2131,111.4516,111.2131,111.4516,31681.0
2017-01-19 09:55:00,121.51,121.84,121.5,121.84,25765.0,111.4608,111.7635,111.4516,111.7635,25765.0
2017-01-19 10:00:00,121.85,121.93,121.73,121.93,17987.0,111.7726,111.846,111.6626,111.846,17987.0
2017-01-19 10:05:00,121.93,121.98,121.6,121.62,15127.0,111.846,111.8919,111.5433,111.5617,15127.0
2017-01-19 10:10:00,121.59,121.59,121.02,121.02,31552.0,111.5341,111.5341,111.0113,111.0113,31552.0
2017-01-19 10:15:00,120.99,121.08,120.7,121.08,89099.0,110.9838,111.0663,110.7177,111.0663,89099.0
2017-01-19 10:20:00,121.07,121.17,120.85,120.97,20833.0,111.0571,111.1489,110.8553,110.9654,20833.0
2017-01-19 10:25:00,120.99,121.02,120.46,120.72,21264.0,110.9838,111.0113,110.4976,110.7361,21264.0
2017-01-19 10:30:00,120.71,120.73,120.55,120.71,15633.0,110.7269,110.7453,110.5801,110.7269,15633.0
2017-01-19 10:35:00,120.7,120.76,120.61,120.7,15836.0,110.7177,110.7728,110.6352,110.7177,15836.0
2017-01-19 10:40:00,120.69,120.81,120.61,120.75,18774.0,110.7086,110.8186,110.6352,110.7636,18774.0
2017-01-19 10:45:00,120.79,120.93,120.77,120.84,10125.0,110.8003,110.9287,110.782,110.8462,10125.0
2017-01-19 10:50:00,120.87,120.88,120.73,120.76,12064.0,110.8737,110.8829,110.7453,110.7728,12064.0
2017-01-19 10:55:00,120.75,120.85,120.64,120.81,7553.0,110.7636,110.8553,110.6627,110.8186,7553.0
2017-01-19 11:00:00,120.79,120.85,120.68,120.71,14401.0,110.8003,110.8553,110.6994,110.7269,14401.0
2017-01-19 11:05:00,120.74,120.86,120.72,120.85,16367.0,110.7544,110.8645,110.7361,110.8553,16367.0
2017-01-19 11:10:00,120.88,120.91,120.8,120.87,29528.0,110.8829,110.9104,110.8095,110.8737,29528.0
2017-01-19 11:15:00,120.88,121.23,120.77,121.23,68606.0,110.8829,111.2039,110.782,111.2039,68606.0
2017-01-19 11:20:00,121.21,121.57,121.06,121.43,18919.0,111.1856,111.5158,111.048,111.3874,18919.0
2017-01-19 11:25:00,121.41,121.88,121.41,121.88,15327.0,111.369,111.8002,111.369,111.8002,15327.0
2017-01-19 11:30:00,121.82,121.98,121.71,121.73,21986.0,111.7451,111.8919,111.6442,111.6626,21986.0
2017-01-19 11:35:00,121.73,121.74,121.62,121.7,6320.0,111.6626,111.6717,111.5617,111.635,6320.0
2017-01-19 11:40:00,121.7,121.91,121.7,121.75,4400.0,111.635,111.8277,111.635,111.6809,4400.0
2017-01-19 11:45:00,121.73,121.75,121.7,121.71,1700.0,111.6626,111.6809,111.635,111.6442,1700.0
2017-01-19 11:50:00,121.67,121.69,121.45,121.58,4500.0,111.6075,111.6259,111.4057,111.525,4500.0
2017-01-19 11:55:00,121.6,121.71,121.6,121.69,6305.0,111.5433,111.6442,111.5433,111.6259,6305.0
2017-01-19 12:00:00,121.66,121.82,121.57,121.76,12432.0,111.5983,111.7451,111.5158,111.6901,12432.0
2017-01-19 12:05:00,121.75,121.84,121.74,121.84,7300.0,111.6809,111.7635,111.6717,111.7635,7300.0
2017-01-19 12:10:00,121.85,121.9,121.83,121.84,7787.0,111.7726,111.8185,111.7543,111.7635,7787.0
2017-01-19 12:15:00,121.79,121.88,121.76,121.83,5723.0,111.7176,111.8002,111.6901,111.7543,5723.0
2017-01-19 12:20:00,121.84,121.99,121.83,121.89,5408.0,111.7635,111.9011,111.7543,111.8093,5408.0
2017-01-19 12:25:00,121.9,121.97,121.87,121.96,6700.0,111.8185,111.8827,111.791,111.8735,6700.0
2017-01-19 12:30:00,121.96,121.97,121.88,121.88,2600.0,111.8735,111.8827,111.8002,111.8002,2600.0
2017-01-19 12:35:00,121.82,121.93,121.81,121.89,6932.0,111.7451,111.846,111.7359,111.8093,6932.0
2017-01-19 12:40:00,121.88,121.92,121.83,121.92,3186.0,111.8002,111.8368,111.7543,111.8368,3186.0
2017-01-19 12:45:00,121.92,121.95,121.77,121.88,5415.0,111.8368,111.8644,111.6992,111.8002,5415.0
2017-01-19 12:50:00,121.82,121.88,121.82,121.84,1400.0,111.7451,111.8002,111.7451,111.7635,1400.0
2017-01-19 12:55:00,121.91,121.91,121.85,121.88,1900.0,111.8277,111.8277,111.7726,111.8002,1900.0
2017-01-19 13:00:00,121.89,121.97,121.88,121.92,4100.0,111.8093,111.8827,111.8002,111.8368,4100.0
2017-01-19 13:05:00,121.91,121.91,121.63,121.76,6135.0,111.8277,111.8277,111.5708,111.6901,6135.0
2017-01-19 13:10:00,121.75,121.79,121.56,121.7,4600.0,111.6809,111.7176,111.5066,111.635,4600.0
2017-01-19 13:15:00,121.79,121.87,121.79,121.87,900.0,111.7176,111.791,111.7176,111.791,900.0
2017-01-19 13:20:00,121.86,121.96,121.85,121.86,3497.0,111.7818,111.8735,111.7726,111.7818,3497.0
2017-01-19 13:25:00,121.82,121.86,121.76,121.78,3105.0,111.7451,111.7818,111.6901,111.7084,3105.0
2017-01-19 13:30:00,121.79,121.85,121.73,121.78,5934.0,111.7176,111.7726,111.6626,111.7084,5934.0
2017-01-19 13:35:00,121.8,121.87,121.78,121.87,1700.0,111.7268,111.791,111.7084,111.791,1700.0
2017-01-19 13:40:00,121.88,121.88,121.77,121.84,3884.0,111.8002,111.8002,111.6992,111.7635,3884.0
2017-01-19 13:45:00,121.86,121.91,121.75,121.75,2464.0,111.7818,111.8277,111.6809,111.6809,2464.0
2017-01-19 13:50:00,121.77,121.83,121.73,121.82,3300.0,111.6992,111.7543,111.6626,111.7451,3300.0
2017-01-19 13:55:00,121.89,121.89,121.85,121.88,600.0,111.8093,111.8093,111.7726,111.8002,600.0
2017-01-19 14:00:00,121.84,121.84,121.72,121.76,4208.0,111.7635,111.7635,111.6534,111.6901,4208.0
2017-01-19 14:05:00,121.81,121.81,121.43,121.43,1900.0,111.7359,111.7359,111.3874,111.3874,1900.0
2017-01-19 14:10:00,121.48,121.52,121.42,121.42,3500.0,111.4332,111.4699,111.3782,111.3782,3500.0
2017-01-19 14:15:00,121.43,121.54,121.42,121.44,12766.0,111.3874,111.4883,111.3782,111.3965,12766.0
2017-01-19 14:20:00,121.44,121.62,121.4,121.55,7012.0,111.3965,111.5617,111.3598,111.4974,7012.0
2017-01-19 14:25:00,121.72,121.72,121.61,121.7,3900.0,111.6534,111.6534,111.5525,111.635,3900.0
2017-01-19 14:30:00,121.64,121.75,121.62,121.64,3300.0,111.58,111.6809,111.5617,111.58,3300.0
2017-01-19 14:35:00,121.67,121.75,121.66,121.75,2170.0,111.6075,111.6809,111.5983,111.6809,2170.0
2017-01-19 14:40:00,121.72,121.88,121.69,121.8,8016.0,111.6534,111.8002,111.6259,111.7268,8016.0
2017-01-19 14:45:00,121.76,121.76,121.67,121.72,1500.0,111.6901,111.6901,111.6075,111.6534,1500.0
2017-01-19 14:50:00,121.64,121.69,121.26,121.43,57447.0,111.58,111.6259,111.2314,111.3874,57447.0
2017-01-19 14:55:00,121.41,121.41,121.26,121.27,4265.0,111.369,111.369,111.2314,111.2406,4265.0
2017-01-19 15:00:00,121.3,121.3,121.21,121.29,7944.0,111.2681,111.2681,111.1856,111.2589,7944.0
2017-01-19 15:05:00,121.31,121.38,121.3,121.35,4999.0,111.2773,111.3415,111.2681,111.314,4999.0
2017-01-19 15:10:00,121.37,121.37,121.26,121.26,4300.0,111.3323,111.3323,111.2314,111.2314,4300.0
2017-01-19 15:15:00,121.3,121.36,121.28,121.36,4055.0,111.2681,111.3232,111.2498,111.3232,4055.0
2017-01-19 15:20:00,121.34,121.54,121.33,121.54,7726.0,111.3048,111.4883,111.2956,111.4883,7726.0
2017-01-19 15:25:00,121.55,121.58,121.42,121.48,6853.0,111.4974,111.525,111.3782,111.4332,6853.0
2017-01-19 15:30:00,121.49,121.74,121.46,121.7,30214.0,111.4424,111.6717,111.4149,111.635,30214.0
2017-01-19 15:35:00,121.74,121.84,121.69,121.69,12906.0,111.6717,111.7635,111.6259,111.6259,12906.0
2017-01-19 15:40:00,121.7,121.78,121.7,121.78,7715.0,111.635,111.7084,111.635,111.7084,7715.0
2017-01-19 15:45:00,121.78,121.81,121.75,121.79,10389.0,111.7084,111.7359,111.6809,111.7176,10389.0
2017-01-19 15:50:00,121.81,121.86,121.73,121.81,18164.0,111.7359,111.7818,111.6626,111.7359,18164.0
2017-01-19 15:55:00,121.82,121.96,121.8,121.84,22373.0,111.7451,111.8735,111.7268,111.7635,22373.0
2017-01-20 09:30:00,121.52,121.96,121.52,121.96,35121.0,111.4699,111.8735,111.4699,111.8735,35121.0
2017-01-20 09:35:00,121.98,122.31,121.9,122.06,19127.0,111.8919,112.1946,111.8185,111.9653,19127.0
2017-01-20 09:40:00,122.1,122.11,121.77,121.89,42476.0,112.002,112.0111,111.6992,111.8093,42476.0
2017-01-20 09:45:00,121.91,122.21,121.81,122.18,14182.0,111.8277,112.1029,111.7359,112.0753,14182.0
2017-01-20 09:50:00,122.15,122.16,121.92,122.04,41557.0,112.0478,112.057,111.8368,111.9469,41557.0
2017-01-20 09:55:00,122.06,122.12,122.02,122.03,22941.0,111.9653,112.0203,111.9286,111.9377,22941.0
2017-01-20 10:00:00,122.07,122.07,121.94,122.02,4640.0,111.9744,111.9744,111.8552,111.9286,4640.0
2017-01-20 10:05:00,122.03,122.03,121.84,121.85,4937.0,111.9377,111.9377,111.7635,111.7726,4937.0
2017-01-20 10:10:00,121.87,121.91,121.83,121.9,2504.0,111.791,111.8277,111.7543,111.8185,2504.0
2017-01-20 10:15:00,121.87,121.87,121.73,121.77,5714.0,111.791,111.791,111.6626,111.6992,5714.0
2017-01-20 10:20:00,121.8,121.9,121.79,121.79,2265.0,111.7268,111.8185,111.7176,111.7176,2265.0
2017-01-20 10:25:00,121.79,121.8,121.7,121.76,4221.0,111.7176,111.7268,111.635,111.6901,4221.0
2017-01-20 10:30:00,121.76,121.86,121.76,121.76,4085.0,111.6901,111.7818,111.6901,111.6901,4085.0
2017-01-20 10:35:00,121.76,121.78,121.66,121.74,2904.0,111.6901,111.7084,111.5983,111.6717,2904.0
2017-01-20 10:40:00,121.69,121.72,121.61,121.69,5051.0,111.6259,111.6534,111.5525,111.6259,5051.0
2017-01-20 10:45:00,121.67,121.68,121.57,121.58,7189.0,111.6075,111.6167,111.5158,111.525,7189.0
2017-01-20 10:50:00,121.59,121.64,121.57,121.64,2600.0,111.5341,111.58,111.5158,111.58,2600.0
2017-01-20 10:55:00,121.67,121.83,121.64,121.78,4565.0,111.6075,111.7543,111.58,111.7084,4565.0
2017-01-20 11:00:00,121.8,121.98,121.77,121.95,7219.0,111.7268,111.8919,111.6992,111.8644,7219.0
2017-01-20 11:05:00,121.98,122.03,121.92,121.92,3145.0,111.8919,111.9377,111.8368,111.8368,3145.0
2017-01-20 11:10:00,121.95,122.04,121.95,121.97,4691.0,111.8644,111.9469,111.8644,111.8827,4691.0
2017-01-20 11:15:00,121.99,122.01,121.92,121.92,2132.0,111.9011,111.9194,111.8368,111.8368,2132.0
2017-01-20 11:20:00,121.92,122.02,121.9,121.98,1534.0,111.8368,111.9286,111.8185,111.8919,1534.0
2017-01-20 11:25:00,121.97,121.97,121.93,121.95,1770.0,111.8827,111.8827,111.846,111.8644,1770.0
2017-01-20 11:30:00,121.98,121.98,121.76,121.78,9647.0,111.8919,111.8919,111.6901,111.7084,9647.0
2017-01-20 11:35:00,121.77,121.91,121.75,121.91,926.0,111.6992,111.8277,111.6809,111.8277,926.0
2017-01-20 11:40:00,121.97,122.17,121.97,122.1,1600.0,111.8827,112.0662,111.8827,112.002,1600.0
2017-01-20 11:45:00,122.18,122.19,122.14,122.16,375.0,112.0753,112.0845,112.0386,112.057,375.0
2017-01-20 11:50:00,122.11,122.17,122.1,122.13,2086.0,112.0111,112.0662,112.002,112.0295,2086.0
2017-01-20 11:55:00,122.16,122.2,122.1,122.11,5289.0,112.057,112.0937,112.002,112.0111,5289.0
2017-01-20 12:00:00,122.11,122.21,122.05,122.06,5600.0,112.0111,112.1029,111.9561,111.9653,5600.0
2017-01-20 12:05:00,122.01,122.01,121.7,121.89,6450.0,111.9194,111.9194,111.635,111.8093,6450.0
2017-01-20 12:10:00,121.87,121.95,121.72,121.72,3100.0,111.791,111.8644,111.6534,111.6534,3100.0
2017-01-20 12:15:00,121.72,121.93,121.71,121.89,1000.0,111.6534,111.846,111.6442,111.8093,1000.0
2017-01-20 12:20:00,121.84,121.9,121.8,121.89,1100.0,111.7635,111.8185,111.7268,111.8093,1100.0
2017-01-20 12:25:00,121.85,121.93,121.85,121.91,1400.0,111.7726,111.846,111.7726,111.8277,1400.0
2017-01-20 12:30:00,121.86,121.89,121.72,121.89,2800.0,111.7818,111.8093,111.6534,111.8093,2800.0
2017-01-20 12:35:00,121.83,121.83,121.66,121.74,3613.0,111.7543,111.7543,111.5983,111.6717,3613.0
2017-01-20 12:40:00,121.7,121.8,121.7,121.8,1604.0,111.635,111.7268,111.635,111.7268,1604.0
2017-01-20 12:45:00,121.81,121.83,121.68,121.68,1400.0,111.7359,111.7543,111.6167,111.6167,1400.0
2017-01-20 12:50:00,121.73,121.75,121.66,121.66,900.0,111.6626,111.6809,111.5983,111.5983,900.0
2017-01-20 12:55:00,121.7,121.78,121.65,121.78,1424.0,111.635,111.7084,111.5892,111.7084,1424.0
2017-01-20 13:00:00,121.78,121.81,121.74,121.81,1620.0,111.7084,111.7359,111.6717,111.7359,1620.0
2017-01-20 13:05:00,121.82,121.85,121.8,121.81,1300.0,111.7451,111.7726,111.7268,111.7359,1300.0
2017-01-20 13:10:00,121.82,121.82,121.82,121.82,300.0,111.7451,111.7451,111.7451,111.7451,300.0
2017-01-20 13:15:00,121.92,121.92,121.88,121.88,200.0,111.8368,111.8368,111.8002,111.8002,200.0
2017-01-20 13:20:00,121.87,121.94,121.85,121.85,1200.0,111.791,111.8552,111.7726,111.7726,1200.0
2017-01-20 13:25:00,121.83,121.83,121.78,121.81,1200.0,111.7543,111.7543,111.7084,111.7359,1200.0
2017-01-20 13:30:00,121.84,121.89,121.76,121.85,3493.0,111.7635,111.8093,111.6901,111.7726,3493.0
2017-01-20 13:35:00,121.85,121.86,121.75,121.81,1200.0,111.7726,111.7818,111.6809,111.7359,1200.0
2017-01-20 13:40:00,121.86,121.86,121.85,121.85,600.0,111.7818,111.7818,111.7726,111.7726,600.0
2017-01-20 13:45:00,121.98,121.98,121.76,121.76,1000.0,111.8919,111.8919,111.6901,111.6901,1000.0
2017-01-20 13:50:00,121.75,121.8,121.75,121.78,1157.0,111.6809,111.7268,111.6809,111.7084,1157.0
2017-01-20 13:55:00,121.78,121.81,121.76,121.76,700.0,111.7084,111.7359,111.6901,111.6901,700.0
2017-01-20 14:00:00,121.86,121.88,121.81,121.82,2300.0,111.7818,111.8002,111.7359,111.7451,2300.0
2017-01-20 14:05:00,121.76,121.86,121.76,121.86,400.0,111.6901,111.7818,111.6901,111.7818,400.0
2017-01-20 14:10:00,121.86,121.86,121.75,121.81,1400.0,111.7818,111.7818,111.6809,111.7359,1400.0
2017-01-20 14:15:00,121.83,121.93,121.83,121.92,1382.0,111.7543,111.846,111.7543,111.8368,1382.0
2017-01-20 14:20:00,121.87,121.91,121.77,121.82,2100.0,111.791,111.8277,111.6992,111.7451,2100.0
2017-01-20 14:25:00,121.81,121.84,121.75,121.84,823.0,111.7359,111.7635,111.6809,111.7635,823.0
2017-01-20 14:30:00,121.87,121.91,121.8,121.91,1100.0,111.791,111.8277,111.7268,111.8277,1100.0
2017-01-20 14:35:00,121.79,121.91,121.78,121.91,1700.0,111.7176,111.8277,111.7084,111.8277,1700.0
2017-01-20 14:40:00,121.84,121.96,121.84,121.96,419.0,111.7635,111.8735,111.7635,111.8735,419.0
2017-01-20 14:45:00,121.91,122.0,121.91,122.0,300.0,111.8277,111.9102,111.8277,111.9102,300.0
2017-01-20 14:50:00,121.97,122.07,121.97,122.05,1700.0,111.8827,111.9744,111.8827,111.9561,1700.0
2017-01-20 14:55:00,122.01,122.13,122.01,122.11,2923.0,111.9194,112.0295,111.9194,112.0111,2923.0
2017-01-20 15:00:00,122.07,122.19,122.07,122.18,2621.0,111.9744,112.0845,111.9744,112.0753,2621.0
2017-01-20 15:05:00,122.11,122.24,122.11,122.24,3301.0,112.0111,112.1304,112.0111,112.1304,3301.0
2017-01-20 15:10:00,122.24,122.27,122.18,122.23,4700.0,112.1304,112.1579,112.0753,112.1212,4700.0
2017-01-20 15:15:00,122.24,122.25,122.19,122.22,4347.0,112.1304,112.1396,112.0845,112.112,4347.0
2017-01-20 15:20:00,122.2,122.2,122.09,122.11,3812.0,112.0937,112.0937,111.9928,112.0111,3812.0
2017-01-20 15:25:00,122.13,122.14,122.1,122.13,3900.0,112.0295,112.0386,112.002,112.0295,3900.0
2017-01-20 15:30:00,122.1,122.13,122.06,122.11,5405.0,112.002,112.0295,111.9653,112.0111,5405.0
2017-01-20 15:35:00,122.14,122.17,122.11,122.13,5073.0,112.0386,112.0662,112.0111,112.0295,5073.0
2017-01-20 15:40:00,122.15,122.17,122.04,122.05,2126.0,112.0478,112.0662,111.9469,111.9561,2126.0
2017-01-20 15:45:00,122.08,122.17,122.06,122.12,4486.0,111.9836,112.0662,111.9653,112.0203,4486.0
2017-01-20 15:50:00,122.11,122.13,122.0,122.0,8074.0,112.0111,112.0295,111.9102,111.9102,8074.0
2017-01-20 15:55:00,122.02,122.1,121.93,122.05,27365.0,111.9286,112.002,111.846,111.9561,27365.0
2017-01-23 09:30:00,121.97,122.0,121.75,121.84,72940.0,111.8827,111.9102,111.6809,111.7635,72940.0
2017-01-23 09:35:00,121.84,121.95,121.66,121.66,15827.0,111.7635,111.8644,111.5983,111.5983,15827.0
2017-01-23 09:40:00,121.67,121.78,121.58,121.63,9949.0,111.6075,111.7084,111.525,111.5708,9949.0
2017-01-23 09:45:00,121.65,121.7,121.58,121.67,3300.0,111.5892,111.635,111.525,111.6075,3300.0
2017-01-23 09:50:00,121.65,121.65,121.35,121.4,7172.0,111.5892,111.5892,111.314,111.3598,7172.0
2017-01-23 09:55:00,121.46,121.47,121.38,121.43,11385.0,111.4149,111.4241,111.3415,111.3874,11385.0
2017-01-23 10:00:00,121.43,121.43,121.33,121.39,8716.0,111.3874,111.3874,111.2956,111.3507,8716.0
2017-01-23 10:05:00,121.36,121.44,121.2,121.2,5722.0,111.3232,111.3965,111.1764,111.1764,5722.0
2017-01-23 10:10:00,121.22,121.25,121.16,121.23,4986.0,111.1947,111.2223,111.1397,111.2039,4986.0
2017-01-23 10:15:00,121.23,121.31,120.98,121.03,20188.0,111.2039,111.2773,110.9746,111.0205,20188.0
2017-01-23 10:20:00,121.04,121.17,120.99,121.15,6116.0,111.0296,111.1489,110.9838,111.1305,6116.0
2017-01-23 10:25:00,121.17,121.17,120.8,120.8,11647.0,111.1489,111.1489,110.8095,110.8095,11647.0
2017-01-23 10:30:00,120.81,120.82,120.6,120.71,6062.0,110.8186,110.8278,110.626,110.7269,6062.0
2017-01-23 10:35:00,120.76,121.06,120.76,121.04,7075.0,110.7728,111.048,110.7728,111.0296,7075.0
2017-01-23 10:40:00,121.06,121.28,121.06,121.23,12552.0,111.048,111.2498,111.048,111.2039,12552.0
2017-01-23 10:45:00,121.2,121.22,121.09,121.13,14142.0,111.1764,111.1947,111.0755,111.1122,14142.0
2017-01-23 10:50:00,121.12,121.22,121.11,121.22,7904.0,111.103,111.1947,111.0938,111.1947,7904.0
2017-01-23 10:55:00,121.23,121.25,121.12,121.12,5551.0,111.2039,111.2223,111.103,111.103,5551.0
2017-01-23 11:00:00,121.14,121.23,121.11,121.23,8110.0,111.1214,111.2039,111.0938,111.2039,8110.0
2017-01-23 11:05:00,121.25,121.44,121.25,121.4,11903.0,111.2223,111.3965,111.2223,111.3598,11903.0
2017-01-23 11:10:00,121.42,121.44,121.33,121.33,10025.0,111.3782,111.3965,111.2956,111.2956,10025.0
2017-01-23 11:15:00,121.35,121.39,121.25,121.26,7018.0,111.314,111.3507,111.2223,111.2314,7018.0
2017-01-23 11:20:00,121.26,121.32,121.21,121.21,3276.0,111.2314,111.2865,111.1856,111.1856,3276.0
2017-01-23 11:25:00,121.2,121.38,121.2,121.37,1989.0,111.1764,111.3415,111.1764,111.3323,1989.0
2017-01-23 11:30:00,121.45,121.58,121.36,121.36,20069.0,111.4057,111.525,111.3232,111.3232,20069.0
2017-01-23 11:35:00,121.37,121.48,121.33,121.45,3365.0,111.3323,111.4332,111.2956,111.4057,3365.0
2017-01-23 11:40:00,121.48,121.6,121.48,121.6,2488.0,111.4332,111.5433,111.4332,111.5433,2488.0
2017-01-23 11:45:00,121.52,121.53,121.35,121.36,2500.0,111.4699,111.4791,111.314,111.3232,2500.0
2017-01-23 11:50:00,121.38,121.38,121.05,121.19,2838.0,111.3415,111.3415,111.0388,111.1672,2838.0
2017-01-23 11:55:00,121.2,121.26,121.13,121.17,3000.0,111.1764,111.2314,111.1122,111.1489,3000.0
2017-01-23 12:00:00,121.26,121.36,121.2,121.2,4270.0,111.2314,111.3232,111.1764,111.1764,4270.0
2017-01-23 12:05:00,121.21,121.23,121.15,121.23,3400.0,111.1856,111.2039,111.1305,111.2039,3400.0
2017-01-23 12:10:00,121.2,121.23,121.15,121.23,3800.0,111.1764,111.2039,111.1305,111.2039,3800.0
2017-01-23 12:15:00,121.25,121.37,121.25,121.32,2609.0,111.2223,111.3323,111.2223,111.2865,2609.0
2017-01-23 12:20:00,121.4,121.42,121.38,121.42,1776.0,111.3598,111.3782,111.3415,111.3782,1776.0
2017-01-23 12:25:00,121.44,121.48,121.43,121.47,7348.0,111.3965,111.4332,111.3874,111.4241,7348.0
2017-01-23 12:30:00,121.45,121.55,121.42,121.51,11972.0,111.4057,111.4974,111.3782,111.4608,11972.0
2017-01-23 12:35:00,121.51,121.53,121.47,121.47,8056.0,111.4608,111.4791,111.4241,111.4241,8056.0
2017-01-23 12:40:00,121.46,121.51,121.42,121.49,6600.0,111.4149,111.4608,111.3782,111.4424,6600.0
2017-01-23 12:45:00,121.5,121.5,121.42,121.42,2700.0,111.4516,111.4516,111.3782,111.3782,2700.0
2017-01-23 12:50:00,121.44,121.56,121.43,121.56,1100.0,111.3965,111.5066,111.3874,111.5066,1100.0
2017-01-23 12:55:00,121.59,121.62,121.59,121.62,700.0,111.5341,111.5617,111.5341,111.5617,700.0
2017-01-23 13:00:00,121.6,121.64,121.58,121.64,1500.0,111.5433,111.58,111.525,111.58,1500.0
2017-01-23 13:05:00,121.68,121.69,121.68,121.68,1072.0,111.6167,111.6259,111.6167,111.6167,1072.0
2017-01-23 13:10:00,121.68,121.68,121.61,121.61,2554.0,111.6167,111.6167,111.5525,111.5525,2554.0
2017-01-23 13:15:00,121.6,121.7,121.6,121.68,1800.0,111.5433,111.635,111.5433,111.6167,1800.0
2017-01-23 13:20:00,121.7,121.79,121.7,121.79,600.0,111.635,111.7176,111.635,111.7176,600.0
2017-01-23 13:25:00,121.72,121.75,121.69,121.71,3825.0,111.6534,111.6809,111.6259,111.6442,3825.0
2017-01-23 13:30:00,121.65,121.8,121.65,121.79,3394.0,111.5892,111.7268,111.5892,111.7176,3394.0
2017-01-23 13:35:00,121.81,121.9,121.81,121.9,1140.0,111.7359,111.8185,111.7359,111.8185,1140.0
2017-01-23 13:40:00,121.9,121.92,121.85,121.87,3898.0,111.8185,111.8368,111.7726,111.791,3898.0
2017-01-23 13:45:00,121.85,121.85,121.74,121.74,1000.0,111.7726,111.7726,111.6717,111.6717,1000.0
2017-01-23 13:50:00,121.67,121.67,121.53,121.53,4800.0,111.6075,111.6075,111.4791,111.4791,4800.0
2017-01-23 13:55:00,121.53,121.75,121.53,121.75,1900.0,111.4791,111.6809,111.4791,111.6809,1900.0
2017-01-23 14:00:00,121.74,121.81,121.73,121.81,1200.0,111.6717,111.7359,111.6626,111.7359,1200.0
2017-01-23 14:05:00,121.75,121.78,121.72,121.78,1000.0,111.6809,111.7084,111.6534,111.7084,1000.0
2017-01-23 14:10:00,121.75,121.76,121.68,121.74,2103.0,111.6809,111.6901,111.6167,111.6717,2103.0
2017-01-23 14:15:00,121.75,121.77,121.7,121.71,831.0,111.6809,111.6992,111.635,111.6442,831.0
2017-01-23 14:20:00,121.77,121.77,121.69,121.69,887.0,111.6992,111.6992,111.6259,111.6259,887.0
2017-01-23 14:25:00,121.71,121.73,121.71,121.73,1000.0,111.6442,111.6626,111.6442,111.6626,1000.0
2017-01-23 14:30:00,121.76,121.8,121.76,121.78,1815.0,111.6901,111.7268,111.6901,111.7084,1815.0
2017-01-23 14:35:00,121.74,121.81,121.71,121.81,2000.0,111.6717,111.7359,111.6442,111.7359,2000.0
2017-01-23 14:40:00,121.77,121.77,121.63,121.73,1550.0,111.6992,111.6992,111.5708,111.6626,1550.0
2017-01-23 14:45:00,121.73,121.79,121.73,121.79,300.0,111.6626,111.7176,111.6626,111.7176,300.0
2017-01-23 14:50:00,121.83,121.85,121.78,121.85,1400.0,111.7543,111.7726,111.7084,111.7726,1400.0
2017-01-23 14:55:00,121.86,121.92,121.86,121.91,2000.0,111.7818,111.8368,111.7818,111.8277,2000.0
2017-01-23 15:00:00,121.89,122.03,121.88,122.03,17644.0,111.8093,111.9377,111.8002,111.9377,17644.0
2017-01-23 15:05:00,122.02,122.09,122.01,122.03,6974.0,111.9286,111.9928,111.9194,111.9377,6974.0
2017-01-23 15:10:00,122.03,122.03,121.98,122.0,7990.0,111.9377,111.9377,111.8919,111.9102,7990.0
2017-01-23 15:15:00,122.0,122.03,121.96,121.99,14387.0,111.9102,111.9377,111.8735,111.9011,14387.0
2017-01-23 15:20:00,122.0,122.08,122.0,122.08,3100.0,111.9102,111.9836,111.9102,111.9836,3100.0
2017-01-23 15:25:00,122.12,122.23,122.12,122.18,9786.0,112.0203,112.1212,112.0203,112.0753,9786.0
2017-01-23 15:30:00,122.17,122.21,122.16,122.16,22303.0,112.0662,112.1029,112.057,112.057,22303.0
2017-01-23 15:35:00,122.18,122.24,122.13,122.24,12660.0,112.0753,112.1304,112.0295,112.1304,12660.0
2017-01-23 15:40:00,122.23,122.28,122.22,122.28,7033.0,112.1212,112.1671,112.112,112.1671,7033.0
2017-01-23 15:45:00,122.28,122.32,122.26,122.3,15137.0,112.1671,112.2038,112.1487,112.1854,15137.0
2017-01-23 15:50:00,122.29,122.3,122.16,122.16,50441.0,112.1762,112.1854,112.057,112.057,50441.0
2017-01-23 15:55:00,122.18,122.3,122.16,122.19,19356.0,112.0753,112.1854,112.057,112.0845,19356.0
2017-01-24 09:30:00,122.28,122.74,122.28,122.74,55284.0,112.1671,112.589,112.1671,112.589,55284.0
2017-01-24 09:35:00,122.92,123.0,122.79,122.9,25958.0,112.7541,112.8275,112.6349,112.7358,25958.0
2017-01-24 09:40:00,122.89,122.93,122.59,122.6,8739.0,112.7266,112.7633,112.4514,112.4606,8739.0
2017-01-24 09:45:00,122.57,122.68,122.39,122.49,7452.0,112.4331,112.534,112.268,112.3597,7452.0
2017-01-24 09:50:00,122.44,122.44,122.25,122.37,8950.0,112.3138,112.3138,112.1396,112.2496,8950.0
2017-01-24 09:55:00,122.33,122.38,122.31,122.32,41947.0,112.2129,112.2588,112.1946,112.2038,41947.0
2017-01-24 10:00:00,122.35,122.43,122.2,122.42,42106.0,112.2313,112.3047,112.0937,112.2955,42106.0
2017-01-24 10:05:00,122.4,122.43,122.18,122.29,10793.0,112.2771,112.3047,112.0753,112.1762,10793.0
2017-01-24 10:10:00,122.33,122.54,122.33,122.53,9341.0,112.2129,112.4056,112.2129,112.3964,9341.0
2017-01-24 10:15:00,122.48,122.61,122.48,122.56,7494.0,112.3505,112.4698,112.3505,112.4239,7494.0
2017-01-24 10:20:00,122.54,122.64,122.47,122.54,5624.0,112.4056,112.4973,112.3414,112.4056,5624.0
2017-01-24 10:25:00,122.55,122.63,122.49,122.49,5700.0,112.4147,112.4881,112.3597,112.3597,5700.0
2017-01-24 10:30:00,122.51,122.56,122.46,122.48,3200.0,112.378,112.4239,112.3322,112.3505,3200.0
2017-01-24 10:35:00,122.5,122.61,122.5,122.55,803.0,112.3689,112.4698,112.3689,112.4147,803.0
2017-01-24 10:40:00,122.52,122.56,122.48,122.52,9550.0,112.3872,112.4239,112.3505,112.3872,9550.0
2017-01-24 10:45:00,122.52,122.56,122.47,122.56,1700.0,112.3872,112.4239,112.3414,112.4239,1700.0
2017-01-24 10:50:00,122.52,122.61,122.51,122.58,1500.0,112.3872,112.4698,112.378,112.4423,1500.0
2017-01-24 10:55:00,122.52,122.66,122.5,122.66,1440.0,112.3872,112.5156,112.3689,112.5156,1440.0
2017-01-24 11:00:00,122.62,122.74,122.6,122.63,4882.0,112.479,112.589,112.4606,112.4881,4882.0
2017-01-24 11:05:00,122.63,122.65,122.53,122.53,3879.0,112.4881,112.5065,112.3964,112.3964,3879.0
2017-01-24 11:10:00,122.51,122.51,122.43,122.43,2530.0,112.378,112.378,112.3047,112.3047,2530.0
2017-01-24 11:15:00,122.62,122.62,122.62,122.62,400.0,112.479,112.479,112.479,112.479,400.0
2017-01-24 11:20:00,122.63,122.63,122.54,122.54,1663.0,112.4881,112.4881,112.4056,112.4056,1663.0
2017-01-24 11:25:00,122.57,122.59,122.44,122.44,1200.0,112.4331,112.4514,112.3138,112.3138,1200.0
2017-01-24 11:30:00,122.44,122.44,122.34,122.38,5250.0,112.3138,112.3138,112.2221,112.2588,5250.0
2017-01-24 11:35:00,122.43,122.45,122.38,122.44,2378.0,112.3047,112.323,112.2588,112.3138,2378.0
2017-01-24 11:40:00,122.44,122.47,122.4,122.4,3879.0,112.3138,112.3414,112.2771,112.2771,3879.0
2017-01-24 11:45:00,122.41,122.41,122.39,122.39,2673.0,112.2863,112.2863,112.268,112.268,2673.0
2017-01-24 11:50:00,122.38,122.47,122.38,122.43,3822.0,112.2588,112.3414,112.2588,112.3047,3822.0
2017-01-24 11:55:00,122.41,122.47,122.41,122.43,27200.0,112.2863,112.3414,112.2863,112.3047,27200.0
2017-01-24 12:00:00,122.43,122.47,122.32,122.33,3362.0,112.3047,112.3414,112.2038,112.2129,3362.0
2017-01-24 12:05:00,122.33,122.33,122.16,122.16,5093.0,112.2129,112.2129,112.057,112.057,5093.0
2017-01-24 12:10:00,122.18,122.2,122.14,122.19,6508.0,112.0753,112.0937,112.0386,112.0845,6508.0
2017-01-24 12:15:00,122.24,122.24,122.1,122.11,2235.0,112.1304,112.1304,112.002,112.0111,2235.0
2017-01-24 12:20:00,122.1,122.1,122.07,122.07,4089.0,112.002,112.002,111.9744,111.9744,4089.0
2017-01-24 12:25:00,122.09,122.19,122.08,122.14,7568.0,111.9928,112.0845,111.9836,112.0386,7568.0
2017-01-24 12:30:00,122.2,122.2,122.16,122.18,1861.0,112.0937,112.0937,112.057,112.0753,1861.0
2017-01-24 12:35:00,122.18,122.2,122.13,122.13,2002.0,112.0753,112.0937,112.0295,112.0295,2002.0
2017-01-24 12:40:00,122.1,122.13,122.07,122.08,4000.0,112.002,112.0295,111.9744,111.9836,4000.0
2017-01-24 12:45:00,122.09,122.11,122.08,122.11,2483.0,111.9928,112.0111,111.9836,112.0111,2483.0
2017-01-24 12:50:00,122.13,122.13,122.1,122.1,1300.0,112.0295,112.0295,112.002,112.002,1300.0
2017-01-24 12:55:00,122.11,122.18,122.08,122.18,3090.0,112.0111,112.0753,111.9836,112.0753,3090.0
2017-01-24 13:00:00,122.15,122.18,122.13,122.15,4846.0,112.0478,112.0753,112.0295,112.0478,4846.0
2017-01-24 13:05:00,122.18,122.22,122.14,122.22,3852.0,112.0753,112.112,112.0386,112.112,3852.0
2017-01-24 13:10:00,122.22,122.24,122.2,122.22,2922.0,112.112,112.1304,112.0937,112.112,2922.0
2017-01-24 13:15:00,122.22,122.22,122.15,122.15,2903.0,112.112,112.112,112.0478,112.0478,2903.0
2017-01-24 13:20:00,122.17,122.27,122.15,122.24,4386.0,112.0662,112.1579,112.0478,112.1304,4386.0
2017-01-24 13:25:00,122.26,122.29,122.23,122.26,6196.0,112.1487,112.1762,112.1212,112.1487,6196.0
2017-01-24 13:30:00,122.27,122.29,122.24,122.26,2390.0,112.1579,112.1762,112.1304,112.1487,2390.0
2017-01-24 13:35:00,122.31,122.4,122.29,122.4,1290.0,112.1946,112.2771,112.1762,112.2771,1290.0
2017-01-24 13:40:00,122.39,122.55,122.38,122.55,6640.0,112.268,112.4147,112.2588,112.4147,6640.0
2017-01-24 13:45:00,122.6,122.69,122.56,122.64,4702.0,112.4606,112.5432,112.4239,112.4973,4702.0
2017-01-24 13:50:00,122.62,122.71,122.58,122.69,5605.0,112.479,112.5615,112.4423,112.5432,5605.0
2017-01-24 13:55:00,122.69,122.71,122.63,122.63,3300.0,112.5432,112.5615,112.4881,112.4881,3300.0
2017-01-24 14:00:00,122.63,122.74,122.61,122.7,4400.0,112.4881,112.589,112.4698,112.5523,4400.0
2017-01-24 14:05:00,122.7,122.7,122.62,122.65,4246.0,112.5523,112.5523,112.479,112.5065,4246.0
2017-01-24 14:10:00,122.65,122.67,122.59,122.64,3696.0,112.5065,112.5248,112.4514,112.4973,3696.0
2017-01-24 14:15:00,122.62,122.69,122.62,122.62,5259.0,112.479,112.5432,112.479,112.479,5259.0
2017-01-24 14:20:00,122.6,122.65,122.6,122.61,5619.0,112.4606,112.5065,112.4606,112.4698,5619.0
2017-01-24 14:25:00,122.61,122.64,122.47,122.51,6431.0,112.4698,112.4973,112.3414,112.378,6431.0
2017-01-24 14:30:00,122.54,122.56,122.44,122.46,3892.0,112.4056,112.4239,112.3138,112.3322,3892.0
2017-01-24 14:35:00,122.45,122.45,122.37,122.38,3659.0,112.323,112.323,112.2496,112.2588,3659.0
2017-01-24 14:40:00,122.36,122.52,122.35,122.52,9448.0,112.2405,112.3872,112.2313,112.3872,9448.0
2017-01-24 14:45:00,122.53,122.61,122.52,122.6,4806.0,112.3964,112.4698,112.3872,112.4606,4806.0
2017-01-24 14:50:00,122.6,122.65,122.58,122.6,3931.0,112.4606,112.5065,112.4423,112.4606,3931.0
2017-01-24 14:55:00,122.57,122.57,122.52,122.56,4704.0,112.4331,112.4331,112.3872,112.4239,4704.0
2017-01-24 15:00:00,122.59,122.7,122.57,122.7,6050.0,112.4514,112.5523,112.4331,112.5523,6050.0
2017-01-24 15:05:00,122.68,122.73,122.64,122.68,4879.0,112.534,112.5799,112.4973,112.534,4879.0
2017-01-24 15:10:00,122.69,122.79,122.67,122.76,5462.0,112.5432,112.6349,112.5248,112.6074,5462.0
2017-01-24 15:15:00,122.75,122.75,122.65,122.7,4592.0,112.5982,112.5982,112.5065,112.5523,4592.0
2017-01-24 15:20:00,122.72,122.74,122.64,122.7,4895.0,112.5707,112.589,112.4973,112.5523,4895.0
2017-01-24 15:25:00,122.7,122.74,122.66,122.68,6100.0,112.5523,112.589,112.5156,112.534,6100.0
2017-01-24 15:30:00,122.67,122.7,122.65,122.68,6300.0,112.5248,112.5523,112.5065,112.534,6300.0
2017-01-24 15:35:00,122.69,122.69,122.6,122.65,11153.0,112.5432,112.5432,112.4606,112.5065,11153.0
2017-01-24 15:40:00,122.64,122.71,122.62,122.71,9061.0,112.4973,112.5615,112.479,112.5615,9061.0
2017-01-24 15:45:00,122.69,122.71,122.62,122.67,8493.0,112.5432,112.5615,112.479,112.5248,8493.0
2017-01-24 15:50:00,122.68,122.68,122.63,122.63,9602.0,112.534,112.534,112.4881,112.4881,9602.0
2017-01-24 15:55:00,122.63,122.64,122.47,122.54,31436.0,112.4881,112.4973,112.3414,112.4056,31436.0
2017-01-25 09:30:00,122.51,122.97,122.51,122.7,34120.0,112.378,112.8,112.378,112.5523,34120.0
2017-01-25 09:35:00,122.65,122.95,122.58,122.82,10266.0,112.5065,112.7817,112.4423,112.6624,10266.0
2017-01-25 09:40:00,122.8,122.83,122.59,122.83,13712.0,112.6441,112.6716,112.4514,112.6716,13712.0
2017-01-25 09:45:00,122.81,122.85,122.58,122.6,3206.0,112.6532,112.6899,112.4423,112.4606,3206.0
2017-01-25 09:50:00,122.64,122.65,122.49,122.49,6966.0,112.4973,112.5065,112.3597,112.3597,6966.0
2017-01-25 09:55:00,122.44,122.5,122.41,122.47,2363.0,112.3138,112.3689,112.2863,112.3414,2363.0
2017-01-25 10:00:00,122.5,122.59,122.43,122.43,3831.0,112.3689,112.4514,112.3047,112.3047,3831.0
2017-01-25 10:05:00,122.43,122.6,122.43,122.56,3281.0,112.3047,112.4606,112.3047,112.4239,3281.0
2017-01-25 10:10:00,122.56,122.91,122.51,122.78,17389.0,112.4239,112.745,112.378,112.6257,17389.0
2017-01-25 10:15:00,122.82,122.82,122.66,122.66,1300.0,112.6624,112.6624,112.5156,112.5156,1300.0
2017-01-25 10:20:00,122.63,122.72,122.6,122.66,3017.0,112.4881,112.5707,112.4606,112.5156,3017.0
2017-01-25 10:25:00,122.72,122.72,122.52,122.53,6679.0,112.5707,112.5707,112.3872,112.3964,6679.0
2017-01-25 10:30:00,122.52,122.54,122.44,122.45,4754.0,112.3872,112.4056,112.3138,112.323,4754.0
2017-01-25 10:35:00,122.47,122.52,122.47,122.5,2450.0,112.3414,112.3872,112.3414,112.3689,2450.0
2017-01-25 10:40:00,122.53,122.53,122.43,122.5,2909.0,112.3964,112.3964,112.3047,112.3689,2909.0
2017-01-25 10:45:00,122.49,122.58,122.43,122.56,3414.0,112.3597,112.4423,112.3047,112.4239,3414.0
2017-01-25 10:50:00,122.55,122.6,122.54,122.59,8796.0,112.4147,112.4606,112.4056,112.4514,8796.0
2017-01-25 10:55:00,122.56,122.56,122.45,122.51,3946.0,112.4239,112.4239,112.323,112.378,3946.0
2017-01-25 11:00:00,122.48,122.57,122.47,122.52,5667.0,112.3505,112.4331,112.3414,112.3872,5667.0
2017-01-25 11:05:00,122.5,122.52,122.39,122.39,2660.0,112.3689,112.3872,112.268,112.268,2660.0
2017-01-25 11:10:00,122.37,122.39,122.33,122.37,3750.0,112.2496,112.268,112.2129,112.2496,3750.0
2017-01-25 11:15:00,122.36,122.39,122.34,122.35,1300.0,112.2405,112.268,112.2221,112.2313,1300.0
2017-01-25 11:20:00,122.38,122.39,122.32,122.35,4358.0,112.2588,112.268,112.2038,112.2313,4358.0
2017-01-25 11:25:00,122.35,122.45,122.27,122.45,2408.0,112.2313,112.323,112.1579,112.323,2408.0
2017-01-25 11:30:00,122.44,122.5,122.43,122.47,3223.0,112.3138,112.3689,112.3047,112.3414,3223.0
2017-01-25 11:35:00,122.46,122.48,122.43,122.44,1408.0,112.3322,112.3505,112.3047,112.3138,1408.0
2017-01-25 11:40:00,122.43,122.45,122.42,122.45,1000.0,112.3047,112.323,112.2955,112.323,1000.0
2017-01-25 11:45:00,122.53,122.67,122.53,122.67,600.0,112.3964,112.5248,112.3964,112.5248,600.0
2017-01-25 11:50:00,122.59,122.59,122.41,122.41,1212.0,112.4514,112.4514,112.2863,112.2863,1212.0
2017-01-25 11:55:00,122.4,122.45,122.4,122.45,800.0,112.2771,112.323,112.2771,112.323,800.0
2017-01-25 12:00:00,122.47,122.51,122.42,122.42,2076.0,112.3414,112.378,112.2955,112.2955,2076.0
2017-01-25 12:05:00,122.43,122.43,122.38,122.4,1000.0,112.3047,112.3047,112.2588,112.2771,1000.0
2017-01-25 12:10:00,122.4,122.43,122.38,122.43,800.0,112.2771,112.3047,112.2588,112.3047,800.0
2017-01-25 12:15:00,122.43,122.43,122.34,122.42,2797.0,112.3047,112.3047,112.2221,112.2955,2797.0
2017-01-25 12:20:00,122.36,122.51,122.36,122.51,2000.0,112.2405,112.378,112.2405,112.378,2000.0
2017-01-25 12:25:00,122.52,122.52,122.45,122.47,1300.0,112.3872,112.3872,112.323,112.3414,1300.0
2017-01-25 12:30:00,122.47,122.47,122.37,122.42,2600.0,112.3414,112.3414,112.2496,112.2955,2600.0
2017-01-25 12:35:00,122.52,122.52,122.38,122.38,900.0,112.3872,112.3872,112.2588,112.2588,900.0
2017-01-25 12:40:00,122.41,122.41,122.35,122.38,900.0,112.2863,112.2863,112.2313,112.2588,900.0
2017-01-25 12:45:00,122.38,122.41,122.28,122.3,2500.0,112.2588,112.2863,112.1671,112.1854,2500.0
2017-01-25 12:50:00,122.34,122.38,122.31,122.35,1300.0,112.2221,112.2588,112.1946,112.2313,1300.0
2017-01-25 12:55:00,122.35,122.41,122.34,122.34,800.0,112.2313,112.2863,112.2221,112.2221,800.0
2017-01-25 13:00:00,122.43,122.55,122.41,122.55,1820.0,112.3047,112.4147,112.2863,112.4147,1820.0
2017-01-25 13:05:00,122.51,122.59,122.51,122.59,1400.0,112.378,112.4514,112.378,112.4514,1400.0
2017-01-25 13:10:00,122.59,122.63,122.58,122.63,1219.0,112.4514,112.4881,112.4423,112.4881,1219.0
2017-01-25 13:15:00,122.69,122.86,122.69,122.85,3100.0,112.5432,112.6991,112.5432,112.6899,3100.0
2017-01-25 13:20:00,122.85,122.9,122.8,122.89,2100.0,112.6899,112.7358,112.6441,112.7266,2100.0
2017-01-25 13:25:00,122.83,122.83,122.76,122.76,1000.0,112.6716,112.6716,112.6074,112.6074,1000.0
2017-01-25 13:30:00,122.78,122.78,122.73,122.73,300.0,112.6257,112.6257,112.5799,112.5799,300.0
2017-01-25 13:35:00,122.73,122.77,122.69,122.75,1600.0,112.5799,112.6165,112.5432,112.5982,1600.0
2017-01-25 13:40:00,122.81,122.85,122.77,122.81,2000.0,112.6532,112.6899,112.6165,112.6532,2000.0
2017-01-25 13:45:00,122.8,122.83,122.73,122.81,3590.0,112.6441,112.6716,112.5799,112.6532,3590.0
2017-01-25 13:50:00,122.82,122.91,122.78,122.85,4169.0,112.6624,112.745,112.6257,112.6899,4169.0
2017-01-25 13:55:00,122.88,122.88,122.77,122.78,5984.0,112.7174,112.7174,112.6165,112.6257,5984.0
2017-01-25 14:00:00,122.88,122.89,122.74,122.75,3100.0,112.7174,112.7266,112.589,112.5982,3100.0
2017-01-25 14:05:00,122.73,122.79,122.71,122.73,1100.0,112.5799,112.6349,112.5615,112.5799,1100.0
2017-01-25 14:10:00,122.7,122.77,122.7,122.75,2218.0,112.5523,112.6165,112.5523,112.5982,2218.0
2017-01-25 14:15:00,122.79,122.79,122.74,122.74,1057.0,112.6349,112.6349,112.589,112.589,1057.0
2017-01-25 14:20:00,122.74,122.78,122.68,122.68,2203.0,112.589,112.6257,112.534,112.534,2203.0
2017-01-25 14:25:00,122.71,122.74,122.68,122.7,4003.0,112.5615,112.589,112.534,112.5523,4003.0
2017-01-25 14:30:00,122.69,122.73,122.65,122.71,3300.0,112.5432,112.5799,112.5065,112.5615,3300.0
2017-01-25 14:35:00,122.71,122.73,122.69,122.69,3500.0,112.5615,112.5799,112.5432,112.5432,3500.0
2017-01-25 14:40:00,122.66,122.69,122.55,122.55,5537.0,112.5156,112.5432,112.4147,112.4147,5537.0
2017-01-25 14:45:00,122.61,122.63,122.56,122.6,4900.0,112.4698,112.4881,112.4239,112.4606,4900.0
2017-01-25 14:50:00,122.63,122.63,122.51,122.51,2759.0,112.4881,112.4881,112.378,112.378,2759.0
2017-01-25 14:55:00,122.57,122.58,122.54,122.55,5200.0,112.4331,112.4423,112.4056,112.4147,5200.0
2017-01-25 15:00:00,122.59,122.63,122.56,122.61,2649.0,112.4514,112.4881,112.4239,112.4698,2649.0
2017-01-25 15:05:00,122.63,122.66,122.6,122.66,2900.0,112.4881,112.5156,112.4606,112.5156,2900.0
2017-01-25 15:10:00,122.64,122.67,122.62,122.64,5993.0,112.4973,112.5248,112.479,112.4973,5993.0
2017-01-25 15:15:00,122.65,122.65,122.6,122.61,2220.0,112.5065,112.5065,112.4606,112.4698,2220.0
2017-01-25 15:20:00,122.63,122.65,122.61,122.64,4338.0,112.4881,112.5065,112.4698,112.4973,4338.0
2017-01-25 15:25:00,122.65,122.77,122.63,122.77,6210.0,112.5065,112.6165,112.4881,112.6165,6210.0
2017-01-25 15:30:00,122.77,122.81,122.69,122.72,3341.0,112.6165,112.6532,112.5432,112.5707,3341.0
2017-01-25 15:35:00,122.73,122.74,122.69,122.7,5388.0,112.5799,112.589,112.5432,112.5523,5388.0
2017-01-25 15:40:00,122.68,122.73,122.68,122.73,6880.0,112.534,112.5799,112.534,112.5799,6880.0
2017-01-25 15:45:00,122.74,122.76,122.72,122.73,5846.0,112.589,112.6074,112.5707,112.5799,5846.0
2017-01-25 15:50:00,122.73,122.76,122.71,122.75,6015.0,112.5799,112.6074,112.5615,112.5982,6015.0
2017-01-25 15:55:00,122.75,122.82,122.7,122.74,14312.0,112.5982,112.6624,112.5523,112.589,14312.0
2017-01-26 09:30:00,121.3,121.55,121.12,121.48,38800.0,111.2681,111.4974,111.103,111.4332,38800.0
2017-01-26 09:35:00,121.48,121.76,121.43,121.6,21174.0,111.4332,111.6901,111.3874,111.5433,21174.0
2017-01-26 09:40:00,121.6,121.69,121.44,121.66,10905.0,111.5433,111.6259,111.3965,111.5983,10905.0
2017-01-26 09:45:00,121.71,121.75,121.54,121.67,3299.0,111.6442,111.6809,111.4883,111.6075,3299.0
2017-01-26 09:50:00,121.69,122.13,121.69,122.13,6427.0,111.6259,112.0295,111.6259,112.0295,6427.0
2017-01-26 09:55:00,122.16,122.16,121.87,121.93,8757.0,112.057,112.057,111.791,111.846,8757.0
2017-01-26 10:00:00,121.99,122.05,121.93,121.98,3894.0,111.9011,111.9561,111.846,111.8919,3894.0
2017-01-26 10:05:00,121.95,122.0,121.87,121.96,2705.0,111.8644,111.9102,111.791,111.8735,2705.0
2017-01-26 10:10:00,121.97,122.03,121.94,121.98,5330.0,111.8827,111.9377,111.8552,111.8919,5330.0
2017-01-26 10:15:00,121.89,121.94,121.89,121.9,6716.0,111.8093,111.8552,111.8093,111.8185,6716.0
2017-01-26 10:20:00,121.88,121.88,121.66,121.66,7235.0,111.8002,111.8002,111.5983,111.5983,7235.0
2017-01-26 10:25:00,121.62,121.62,121.44,121.44,2532.0,111.5617,111.5617,111.3965,111.3965,2532.0
2017-01-26 10:30:00,121.39,121.51,121.38,121.38,4470.0,111.3507,111.4608,111.3415,111.3415,4470.0
2017-01-26 10:35:00,121.38,121.5,121.31,121.5,12099.0,111.3415,111.4516,111.2773,111.4516,12099.0
2017-01-26 10:40:00,121.5,121.5,121.39,121.41,10164.0,111.4516,111.4516,111.3507,111.369,10164.0
2017-01-26 10:45:00,121.41,121.43,121.32,121.39,4741.0,111.369,111.3874,111.2865,111.3507,4741.0
2017-01-26 10:50:00,121.37,121.39,121.28,121.33,8337.0,111.3323,111.3507,111.2498,111.2956,8337.0
2017-01-26 10:55:00,121.34,121.35,121.25,121.25,2800.0,111.3048,111.314,111.2223,111.2223,2800.0
2017-01-26 11:00:00,121.21,121.26,121.2,121.23,6026.0,111.1856,111.2314,111.1764,111.2039,6026.0
2017-01-26 11:05:00,121.22,121.26,121.17,121.26,15209.0,111.1947,111.2314,111.1489,111.2314,15209.0
2017-01-26 11:10:00,121.25,121.33,121.24,121.31,5422.0,111.2223,111.2956,111.2131,111.2773,5422.0
2017-01-26 11:15:00,121.31,121.31,121.12,121.16,4880.0,111.2773,111.2773,111.103,111.1397,4880.0
2017-01-26 11:20:00,121.14,121.26,121.11,121.24,3866.0,111.1214,111.2314,111.0938,111.2131,3866.0
2017-01-26 11:25:00,121.25,121.4,121.24,121.35,5659.0,111.2223,111.3598,111.2131,111.314,5659.0
2017-01-26 11:30:00,121.37,121.42,121.15,121.35,21060.0,111.3323,111.3782,111.1305,111.314,21060.0
2017-01-26 11:35:00,121.46,121.46,121.37,121.4,1255.0,111.4149,111.4149,111.3323,111.3598,1255.0
2017-01-26 11:40:00,121.39,121.51,121.39,121.51,900.0,111.3507,111.4608,111.3507,111.4608,900.0
2017-01-26 11:45:00,121.51,121.57,121.49,121.5,1100.0,111.4608,111.5158,111.4424,111.4516,1100.0
2017-01-26 11:50:00,121.5,121.5,121.36,121.36,2400.0,111.4516,111.4516,111.3232,111.3232,2400.0
2017-01-26 11:55:00,121.35,121.35,121.33,121.33,400.0,111.314,111.314,111.2956,111.2956,400.0
2017-01-26 12:00:00,121.31,121.31,121.15,121.19,3608.0,111.2773,111.2773,111.1305,111.1672,3608.0
2017-01-26 12:05:00,121.19,121.23,121.14,121.21,3314.0,111.1672,111.2039,111.1214,111.1856,3314.0
2017-01-26 12:10:00,121.22,121.27,121.22,121.27,1800.0,111.1947,111.2406,111.1947,111.2406,1800.0
2017-01-26 12:15:00,121.34,121.38,121.29,121.29,500.0,111.3048,111.3415,111.2589,111.2589,500.0
2017-01-26 12:20:00,121.32,121.32,121.21,121.23,2087.0,111.2865,111.2865,111.1856,111.2039,2087.0
2017-01-26 12:25:00,121.25,121.37,121.21,121.37,1737.0,111.2223,111.3323,111.1856,111.3323,1737.0
2017-01-26 12:30:00,121.29,121.38,121.29,121.37,700.0,111.2589,111.3415,111.2589,111.3323,700.0
2017-01-26 12:35:00,121.36,121.42,121.34,121.42,3200.0,111.3232,111.3782,111.3048,111.3782,3200.0
2017-01-26 12:40:00,121.42,121.59,121.42,121.59,1100.0,111.3782,111.5341,111.3782,111.5341,1100.0
2017-01-26 12:45:00,121.54,121.54,121.47,121.54,1100.0,111.4883,111.4883,111.4241,111.4883,1100.0
2017-01-26 12:50:00,121.56,121.63,121.53,121.63,1100.0,111.5066,111.5708,111.4791,111.5708,1100.0
2017-01-26 12:55:00,121.62,121.62,121.56,121.58,2042.0,111.5617,111.5617,111.5066,111.525,2042.0
2017-01-26 13:00:00,121.53,121.6,121.52,121.56,4589.0,111.4791,111.5433,111.4699,111.5066,4589.0
2017-01-26 13:05:00,121.56,121.6,121.51,121.51,8400.0,111.5066,111.5433,111.4608,111.4608,8400.0
2017-01-26 13:10:00,121.55,121.63,121.54,121.56,6519.0,111.4974,111.5708,111.4883,111.5066,6519.0
2017-01-26 13:15:00,121.55,121.62,121.55,121.59,2750.0,111.4974,111.5617,111.4974,111.5341,2750.0
2017-01-26 13:20:00,121.62,121.62,121.55,121.57,4100.0,111.5617,111.5617,111.4974,111.5158,4100.0
2017-01-26 13:25:00,121.57,121.58,121.5,121.52,1560.0,111.5158,111.525,111.4516,111.4699,1560.0
2017-01-26 13:30:00,121.48,121.5,121.4,121.43,5060.0,111.4332,111.4516,111.3598,111.3874,5060.0
2017-01-26 13:35:00,121.45,121.45,121.37,121.43,9537.0,111.4057,111.4057,111.3323,111.3874,9537.0
2017-01-26 13:40:00,121.48,121.53,121.48,121.48,14920.0,111.4332,111.4791,111.4332,111.4332,14920.0
2017-01-26 13:45:00,121.49,121.51,121.47,121.51,1459.0,111.4424,111.4608,111.4241,111.4608,1459.0
2017-01-26 13:50:00,121.5,121.51,121.45,121.48,1600.0,111.4516,111.4608,111.4057,111.4332,1600.0
2017-01-26 13:55:00,121.48,121.56,121.47,121.51,1200.0,111.4332,111.5066,111.4241,111.4608,1200.0
2017-01-26 14:00:00,121.52,121.57,121.52,121.54,1700.0,111.4699,111.5158,111.4699,111.4883,1700.0
2017-01-26 14:05:00,121.55,121.6,121.55,121.6,900.0,111.4974,111.5433,111.4974,111.5433,900.0
2017-01-26 14:10:00,121.54,121.63,121.52,121.52,1912.0,111.4883,111.5708,111.4699,111.4699,1912.0
2017-01-26 14:15:00,121.56,121.62,121.53,121.61,13782.0,111.5066,111.5617,111.4791,111.5525,13782.0
2017-01-26 14:20:00,121.61,121.61,121.48,121.5,8860.0,111.5525,111.5525,111.4332,111.4516,8860.0
2017-01-26 14:25:00,121.5,121.51,121.45,121.48,14950.0,111.4516,111.4608,111.4057,111.4332,14950.0
2017-01-26 14:30:00,121.48,121.49,121.43,121.48,4010.0,111.4332,111.4424,111.3874,111.4332,4010.0
2017-01-26 14:35:00,121.48,121.51,121.46,121.49,7127.0,111.4332,111.4608,111.4149,111.4424,7127.0
2017-01-26 14:40:00,121.5,121.51,121.46,121.49,5447.0,111.4516,111.4608,111.4149,111.4424,5447.0
2017-01-26 14:45:00,121.48,121.5,121.45,121.47,6100.0,111.4332,111.4516,111.4057,111.4241,6100.0
2017-01-26 14:50:00,121.48,121.49,121.43,121.43,2700.0,111.4332,111.4424,111.3874,111.3874,2700.0
2017-01-26 14:55:00,121.46,121.49,121.44,121.44,6182.0,111.4149,111.4424,111.3965,111.3965,6182.0
2017-01-26 15:00:00,121.43,121.43,121.3,121.33,6365.0,111.3874,111.3874,111.2681,111.2956,6365.0
2017-01-26 15:05:00,121.37,121.37,121.3,121.3,1400.0,111.3323,111.3323,111.2681,111.2681,1400.0
2017-01-26 15:10:00,121.3,121.33,121.28,121.3,3381.0,111.2681,111.2956,111.2498,111.2681,3381.0
2017-01-26 15:15:00,121.28,121.29,121.24,121.28,13986.0,111.2498,111.2589,111.2131,111.2498,13986.0
2017-01-26 15:20:00,121.26,121.26,121.19,121.23,9907.0,111.2314,111.2314,111.1672,111.2039,9907.0
2017-01-26 15:25:00,121.23,121.25,121.18,121.19,8544.0,111.2039,111.2223,111.158,111.1672,8544.0
2017-01-26 15:30:00,121.2,121.25,121.2,121.24,14098.0,111.1764,111.2223,111.1764,111.2131,14098.0
2017-01-26 15:35:00,121.23,121.23,121.17,121.2,5455.0,111.2039,111.2039,111.1489,111.1764,5455.0
2017-01-26 15:40:00,121.2,121.2,121.1,121.13,8408.0,111.1764,111.1764,111.0847,111.1122,8408.0
2017-01-26 15:45:00,121.13,121.24,121.13,121.19,8070.0,111.1122,111.2131,111.1122,111.1672,8070.0
2017-01-26 15:50:00,121.2,121.22,121.16,121.17,12270.0,111.1764,111.1947,111.1397,111.1489,12270.0
2017-01-26 15:55:00,121.16,121.19,121.07,121.16,18623.0,111.1397,111.1672,111.0571,111.1397,18623.0
2017-01-27 09:30:00,121.44,121.86,121.44,121.76,24771.0,111.3965,111.7818,111.3965,111.6901,24771.0
2017-01-27 09:35:00,121.77,121.87,121.55,121.57,30486.0,111.6992,111.791,111.4974,111.5158,30486.0
2017-01-27 09:40:00,121.59,121.59,121.34,121.39,6600.0,111.5341,111.5341,111.3048,111.3507,6600.0
2017-01-27 09:45:00,121.31,121.37,121.15,121.18,9300.0,111.2773,111.3323,111.1305,111.158,9300.0
2017-01-27 09:50:00,121.18,121.48,121.18,121.38,12597.0,111.158,111.4332,111.158,111.3415,12597.0
2017-01-27 09:55:00,121.34,121.35,121.04,121.16,10106.0,111.3048,111.314,111.0296,111.1397,10106.0
2017-01-27 10:00:00,121.24,121.37,121.24,121.37,2779.0,111.2131,111.3323,111.2131,111.3323,2779.0
2017-01-27 10:05:00,121.34,121.39,121.27,121.33,4361.0,111.3048,111.3507,111.2406,111.2956,4361.0
2017-01-27 10:10:00,121.29,121.46,121.26,121.38,16751.0,111.2589,111.4149,111.2314,111.3415,16751.0
2017-01-27 10:15:00,121.41,121.44,121.31,121.44,4031.0,111.369,111.3965,111.2773,111.3965,4031.0
2017-01-27 10:20:00,121.43,121.43,121.19,121.27,3782.0,111.3874,111.3874,111.1672,111.2406,3782.0
2017-01-27 10:25:00,121.32,121.38,121.25,121.38,3165.0,111.2865,111.3415,111.2223,111.3415,3165.0
2017-01-27 10:30:00,121.39,121.54,121.39,121.4,3400.0,111.3507,111.4883,111.3507,111.3598,3400.0
2017-01-27 10:35:00,121.38,121.56,121.38,121.56,1200.0,111.3415,111.5066,111.3415,111.5066,1200.0
2017-01-27 10:40:00,121.5,121.68,121.5,121.67,2768.0,111.4516,111.6167,111.4516,111.6075,2768.0
2017-01-27 10:45:00,121.68,121.69,121.62,121.67,2088.0,111.6167,111.6259,111.5617,111.6075,2088.0
2017-01-27 10:50:00,121.67,121.75,121.61,121.61,1330.0,111.6075,111.6809,111.5525,111.5525,1330.0
2017-01-27 10:55:00,121.62,121.66,121.58,121.58,1187.0,111.5617,111.5983,111.525,111.525,1187.0
2017-01-27 11:00:00,121.63,121.69,121.5,121.5,16508.0,111.5708,111.6259,111.4516,111.4516,16508.0
2017-01-27 11:05:00,121.51,121.53,121.47,121.52,2602.0,111.4608,111.4791,111.4241,111.4699,2602.0
2017-01-27 11:10:00,121.52,121.56,121.44,121.44,11440.0,111.4699,111.5066,111.3965,111.3965,11440.0
2017-01-27 11:15:00,121.46,121.53,121.31,121.31,5428.0,111.4149,111.4791,111.2773,111.2773,5428.0
2017-01-27 11:20:00,121.34,121.39,121.26,121.35,7680.0,111.3048,111.3507,111.2314,111.314,7680.0
2017-01-27 11:25:00,121.4,121.42,121.36,121.39,1430.0,111.3598,111.3782,111.3232,111.3507,1430.0
2017-01-27 11:30:00,121.42,121.46,121.29,121.38,16592.0,111.3782,111.4149,111.2589,111.3415,16592.0
2017-01-27 11:35:00,121.46,121.61,121.44,121.6,2025.0,111.4149,111.5525,111.3965,111.5433,2025.0
2017-01-27 11:40:00,121.58,121.67,121.58,121.58,1300.0,111.525,111.6075,111.525,111.525,1300.0
2017-01-27 11:45:00,121.63,121.65,121.55,121.55,1900.0,111.5708,111.5892,111.4974,111.4974,1900.0
2017-01-27 11:50:00,121.55,121.61,121.54,121.54,1465.0,111.4974,111.5525,111.4883,111.4883,1465.0
2017-01-27 11:55:00,121.54,121.58,121.48,121.56,3100.0,111.4883,111.525,111.4332,111.5066,3100.0
2017-01-27 12:00:00,121.58,121.59,121.48,121.48,4043.0,111.525,111.5341,111.4332,111.4332,4043.0
2017-01-27 12:05:00,121.5,121.54,121.5,121.52,1100.0,111.4516,111.4883,111.4516,111.4699,1100.0
2017-01-27 12:10:00,121.51,121.52,121.49,121.52,1106.0,111.4608,111.4699,111.4424,111.4699,1106.0
2017-01-27 12:15:00,121.53,121.54,121.44,121.44,2514.0,111.4791,111.4883,111.3965,111.3965,2514.0
2017-01-27 12:20:00,121.41,121.43,121.37,121.37,2500.0,111.369,111.3874,111.3323,111.3323,2500.0
2017-01-27 12:25:00,121.37,121.44,121.36,121.4,2107.0,111.3323,111.3965,111.3232,111.3598,2107.0
2017-01-27 12:30:00,121.43,121.46,121.38,121.46,4446.0,111.3874,111.4149,111.3415,111.4149,4446.0
2017-01-27 12:35:00,121.48,121.48,121.43,121.43,2300.0,111.4332,111.4332,111.3874,111.3874,2300.0
2017-01-27 12:40:00,121.45,121.47,121.4,121.41,6081.0,111.4057,111.4241,111.3598,111.369,6081.0
2017-01-27 12:45:00,121.46,121.61,121.42,121.61,1100.0,111.4149,111.5525,111.3782,111.5525,1100.0
2017-01-27 12:50:00,121.59,121.6,121.59,121.6,770.0,111.5341,111.5433,111.5341,111.5433,770.0
2017-01-27 12:55:00,121.61,121.7,121.61,121.67,2321.0,111.5525,111.635,111.5525,111.6075,2321.0
2017-01-27 13:00:00,121.72,121.77,121.67,121.72,4162.0,111.6534,111.6992,111.6075,111.6534,4162.0
2017-01-27 13:05:00,121.7,121.72,121.67,121.71,1413.0,111.635,111.6534,111.6075,111.6442,1413.0
2017-01-27 13:10:00,121.75,121.78,121.74,121.78,2670.0,111.6809,111.7084,111.6717,111.7084,2670.0
2017-01-27 13:15:00,121.86,121.91,121.86,121.86,4500.0,111.7818,111.8277,111.7818,111.7818,4500.0
2017-01-27 13:20:00,121.9,121.95,121.89,121.95,1379.0,111.8185,111.8644,111.8093,111.8644,1379.0
2017-01-27 13:25:00,121.96,121.96,121.91,121.95,1300.0,111.8735,111.8735,111.8277,111.8644,1300.0
2017-01-27 13:30:00,121.92,121.93,121.89,121.89,1700.0,111.8368,111.846,111.8093,111.8093,1700.0
2017-01-27 13:35:00,121.88,121.92,121.86,121.91,1299.0,111.8002,111.8368,111.7818,111.8277,1299.0
2017-01-27 13:40:00,121.96,121.98,121.91,121.94,4392.0,111.8735,111.8919,111.8277,111.8552,4392.0
2017-01-27 13:45:00,121.97,121.97,121.88,121.89,1950.0,111.8827,111.8827,111.8002,111.8093,1950.0
2017-01-27 13:50:00,121.94,121.94,121.89,121.92,1500.0,111.8552,111.8552,111.8093,111.8368,1500.0
2017-01-27 13:55:00,121.93,121.95,121.89,121.9,600.0,111.846,111.8644,111.8093,111.8185,600.0
2017-01-27 14:00:00,121.89,121.9,121.83,121.84,1900.0,111.8093,111.8185,111.7543,111.7635,1900.0
2017-01-27 14:05:00,121.84,121.84,121.76,121.76,1900.0,111.7635,111.7635,111.6901,111.6901,1900.0
2017-01-27 14:10:00,121.75,121.79,121.72,121.77,2300.0,111.6809,111.7176,111.6534,111.6992,2300.0
2017-01-27 14:15:00,121.77,121.78,121.73,121.73,2206.0,111.6992,111.7084,111.6626,111.6626,2206.0
2017-01-27 14:20:00,121.73,121.76,121.71,121.73,1400.0,111.6626,111.6901,111.6442,111.6626,1400.0
2017-01-27 14:25:00,121.72,121.79,121.68,121.74,1430.0,111.6534,111.7176,111.6167,111.6717,1430.0
2017-01-27 14:30:00,121.85,121.89,121.8,121.87,2015.0,111.7726,111.8093,111.7268,111.791,2015.0
2017-01-27 14:35:00,121.91,121.93,121.85,121.85,2251.0,111.8277,111.846,111.7726,111.7726,2251.0
2017-01-27 14:40:00,121.84,121.92,121.84,121.92,4307.0,111.7635,111.8368,111.7635,111.8368,4307.0
2017-01-27 14:45:00,121.92,121.97,121.92,121.96,2500.0,111.8368,111.8827,111.8368,111.8735,2500.0
2017-01-27 14:50:00,121.96,121.99,121.9,121.95,3955.0,111.8735,111.9011,111.8185,111.8644,3955.0
2017-01-27 14:55:00,121.97,122.08,121.95,122.06,13489.0,111.8827,111.9836,111.8644,111.9653,13489.0
2017-01-27 15:00:00,122.08,122.08,122.01,122.05,6400.0,111.9836,111.9836,111.9194,111.9561,6400.0
2017-01-27 15:05:00,122.05,122.07,122.03,122.05,2848.0,111.9561,111.9744,111.9377,111.9561,2848.0
2017-01-27 15:10:00,122.05,122.06,122.03,122.04,2400.0,111.9561,111.9653,111.9377,111.9469,2400.0
2017-01-27 15:15:00,122.03,122.03,121.97,121.98,4050.0,111.9377,111.9377,111.8827,111.8919,4050.0
2017-01-27 15:20:00,121.98,122.02,121.98,122.02,2100.0,111.8919,111.9286,111.8919,111.9286,2100.0
2017-01-27 15:25:00,121.99,122.0,121.89,121.9,11808.0,111.9011,111.9102,111.8093,111.8185,11808.0
2017-01-27 15:30:00,121.9,121.9,121.84,121.85,9211.0,111.8185,111.8185,111.7635,111.7726,9211.0
2017-01-27 15:35:00,121.85,121.85,121.75,121.76,5161.0,111.7726,111.7726,111.6809,111.6901,5161.0
2017-01-27 15:40:00,121.76,121.83,121.76,121.83,10855.0,111.6901,111.7543,111.6901,111.7543,10855.0
2017-01-27 15:45:00,121.83,121.85,121.69,121.79,14293.0,111.7543,111.7726,111.6259,111.7176,14293.0
2017-01-27 15:50:00,121.8,121.87,121.76,121.8,35202.0,111.7268,111.791,111.6901,111.7268,35202.0
2017-01-27 15:55:00,121.8,121.8,121.72,121.75,40581.0,111.7268,111.7268,111.6534,111.6809,40581.0
2017-01-30 09:30:00,120.91,121.0,120.76,120.94,19160.0,110.9104,110.9929,110.7728,110.9379,19160.0
2017-01-30 09:35:00,120.87,120.93,120.67,120.7,4874.0,110.8737,110.9287,110.6902,110.7177,4874.0
2017-01-30 09:40:00,120.66,120.73,120.52,120.6,18793.0,110.6811,110.7453,110.5526,110.626,18793.0
2017-01-30 09:45:00,120.54,120.63,120.3,120.3,12798.0,110.571,110.6535,110.3508,110.3508,12798.0
2017-01-30 09:50:00,120.31,120.42,120.02,120.41,16019.0,110.36,110.4609,110.094,110.4517,16019.0
2017-01-30 09:55:00,120.33,120.49,120.31,120.49,2200.0,110.3783,110.5251,110.36,110.5251,2200.0
2017-01-30 10:00:00,120.5,120.65,120.44,120.59,1100.0,110.5343,110.6719,110.4792,110.6168,1100.0
2017-01-30 10:05:00,120.61,120.64,120.51,120.54,2300.0,110.6352,110.6627,110.5435,110.571,2300.0
2017-01-30 10:10:00,120.46,120.46,120.35,120.36,3400.0,110.4976,110.4976,110.3967,110.4059,3400.0
2017-01-30 10:15:00,120.37,120.41,120.21,120.21,3550.0,110.415,110.4517,110.2683,110.2683,3550.0
2017-01-30 10:20:00,120.28,120.32,120.12,120.15,17237.0,110.3325,110.3692,110.1857,110.2132,17237.0
2017-01-30 10:25:00,120.15,120.27,120.15,120.23,1489.0,110.2132,110.3233,110.2132,110.2866,1489.0
2017-01-30 10:30:00,120.3,120.38,120.3,120.37,2810.0,110.3508,110.4242,110.3508,110.415,2810.0
2017-01-30 10:35:00,120.43,120.44,120.27,120.37,5465.0,110.4701,110.4792,110.3233,110.415,5465.0
2017-01-30 10:40:00,120.37,120.51,120.36,120.48,3424.0,110.415,110.5435,110.4059,110.5159,3424.0
2017-01-30 10:45:00,120.44,120.46,120.31,120.38,6758.0,110.4792,110.4976,110.36,110.4242,6758.0
2017-01-30 10:50:00,120.37,120.37,120.13,120.15,17577.0,110.415,110.415,110.1949,110.2132,17577.0
2017-01-30 10:55:00,120.16,120.28,120.04,120.23,6097.0,110.2224,110.3325,110.1123,110.2866,6097.0
2017-01-30 11:00:00,120.23,120.39,120.19,120.37,39060.0,110.2866,110.4334,110.2499,110.415,39060.0
2017-01-30 11:05:00,120.37,120.44,120.35,120.37,65326.0,110.415,110.4792,110.3967,110.415,65326.0
2017-01-30 11:10:00,120.36,120.57,120.34,120.51,21964.0,110.4059,110.5985,110.3875,110.5435,21964.0
2017-01-30 11:15:00,120.56,120.62,120.45,120.62,1900.0,110.5893,110.6444,110.4884,110.6444,1900.0
2017-01-30 11:20:00,120.63,120.73,120.55,120.63,3185.0,110.6535,110.7453,110.5801,110.6535,3185.0
2017-01-30 11:25:00,120.59,120.69,120.53,120.57,15228.0,110.6168,110.7086,110.5618,110.5985,15228.0
2017-01-30 11:30:00,120.6,120.77,120.6,120.77,5657.0,110.626,110.782,110.626,110.782,5657.0
2017-01-30 11:35:00,120.76,121.02,120.76,121.0,3190.0,110.7728,111.0113,110.7728,110.9929,3190.0
2017-01-30 11:40:00,121.01,121.05,121.01,121.05,2710.0,111.0021,111.0388,111.0021,111.0388,2710.0
2017-01-30 11:45:00,121.06,121.1,121.05,121.1,27400.0,111.048,111.0847,111.0388,111.0847,27400.0
2017-01-30 11:50:00,121.19,121.23,121.14,121.23,2800.0,111.1672,111.2039,111.1214,111.2039,2800.0
2017-01-30 11:55:00,121.24,121.32,121.23,121.25,5375.0,111.2131,111.2865,111.2039,111.2223,5375.0
2017-01-30 12:00:00,121.23,121.28,121.18,121.27,9311.0,111.2039,111.2498,111.158,111.2406,9311.0
2017-01-30 12:05:00,121.26,121.29,121.25,121.28,4036.0,111.2314,111.2589,111.2223,111.2498,4036.0
2017-01-30 12:10:00,121.29,121.29,121.18,121.24,2250.0,111.2589,111.2589,111.158,111.2131,2250.0
2017-01-30 12:15:00,121.29,121.37,121.29,121.37,2000.0,111.2589,111.3323,111.2589,111.3323,2000.0
2017-01-30 12:20:00,121.4,121.4,121.28,121.31,1650.0,111.3598,111.3598,111.2498,111.2773,1650.0
2017-01-30 12:25:00,121.31,121.41,121.31,121.35,2404.0,111.2773,111.369,111.2773,111.314,2404.0
2017-01-30 12:30:00,121.29,121.3,121.24,121.3,6487.0,111.2589,111.2681,111.2131,111.2681,6487.0
2017-01-30 12:35:00,121.3,121.4,121.3,121.4,1400.0,111.2681,111.3598,111.2681,111.3598,1400.0
2017-01-30 12:40:00,121.41,121.41,121.22,121.27,2000.0,111.369,111.369,111.1947,111.2406,2000.0
2017-01-30 12:45:00,121.26,121.27,121.17,121.2,900.0,111.2314,111.2406,111.1489,111.1764,900.0
2017-01-30 12:50:00,121.22,121.29,121.2,121.26,1294.0,111.1947,111.2589,111.1764,111.2314,1294.0
2017-01-30 12:55:00,121.21,121.25,121.18,121.25,1000.0,111.1856,111.2223,111.158,111.2223,1000.0
2017-01-30 13:00:00,121.23,121.26,121.21,121.26,1000.0,111.2039,111.2314,111.1856,111.2314,1000.0
2017-01-30 13:05:00,121.25,121.33,121.25,121.3,1700.0,111.2223,111.2956,111.2223,111.2681,1700.0
2017-01-30 13:10:00,121.25,121.28,121.24,121.24,5585.0,111.2223,111.2498,111.2131,111.2131,5585.0
2017-01-30 13:15:00,121.22,121.22,121.14,121.22,3100.0,111.1947,111.1947,111.1214,111.1947,3100.0
2017-01-30 13:20:00,121.21,121.21,121.13,121.14,2600.0,111.1856,111.1856,111.1122,111.1214,2600.0
2017-01-30 13:25:00,121.17,121.21,121.14,121.2,4876.0,111.1489,111.1856,111.1214,111.1764,4876.0
2017-01-30 13:30:00,121.2,121.2,121.16,121.16,500.0,111.1764,111.1764,111.1397,111.1397,500.0
2017-01-30 13:35:00,121.18,121.23,121.15,121.23,3800.0,111.158,111.2039,111.1305,111.2039,3800.0
2017-01-30 13:40:00,121.27,121.38,121.22,121.38,41646.0,111.2406,111.3415,111.1947,111.3415,41646.0
2017-01-30 13:45:00,121.4,121.55,121.39,121.54,6068.0,111.3598,111.4974,111.3507,111.4883,6068.0
2017-01-30 13:50:00,121.55,121.55,121.47,121.54,6179.0,111.4974,111.4974,111.4241,111.4883,6179.0
2017-01-30 13:55:00,121.55,121.66,121.53,121.65,8910.0,111.4974,111.5983,111.4791,111.5892,8910.0
2017-01-30 14:00:00,121.66,121.66,121.51,121.64,3215.0,111.5983,111.5983,111.4608,111.58,3215.0
2017-01-30 14:05:00,121.65,121.67,121.57,121.61,3915.0,111.5892,111.6075,111.5158,111.5525,3915.0
2017-01-30 14:10:00,121.6,121.61,121.55,121.59,5773.0,111.5433,111.5525,111.4974,111.5341,5773.0
2017-01-30 14:15:00,121.56,121.61,121.55,121.6,3460.0,111.5066,111.5525,111.4974,111.5433,3460.0
2017-01-30 14:20:00,121.6,121.62,121.54,121.58,3248.0,111.5433,111.5617,111.4883,111.525,3248.0
2017-01-30 14:25:00,121.61,121.65,121.6,121.6,1805.0,111.5525,111.5892,111.5433,111.5433,1805.0
2017-01-30 14:30:00,121.6,121.72,121.6,121.66,5300.0,111.5433,111.6534,111.5433,111.5983,5300.0
2017-01-30 14:35:00,121.66,121.66,121.64,121.65,2588.0,111.5983,111.5983,111.58,111.5892,2588.0
2017-01-30 14:40:00,121.64,121.66,121.54,121.59,6428.0,111.58,111.5983,111.4883,111.5341,6428.0
2017-01-30 14:45:00,121.6,121.65,121.6,121.62,3023.0,111.5433,111.5892,111.5433,111.5617,3023.0
2017-01-30 14:50:00,121.63,121.66,121.63,121.66,988.0,111.5708,111.5983,111.5708,111.5983,988.0
2017-01-30 14:55:00,121.67,121.84,121.67,121.84,6521.0,111.6075,111.7635,111.6075,111.7635,6521.0
2017-01-30 15:00:00,121.81,121.82,121.73,121.74,10207.0,111.7359,111.7451,111.6626,111.6717,10207.0
2017-01-30 15:05:00,121.74,121.78,121.61,121.71,18911.0,111.6717,111.7084,111.5525,111.6442,18911.0
2017-01-30 15:10:00,121.72,121.75,121.68,121.75,3798.0,111.6534,111.6809,111.6167,111.6809,3798.0
2017-01-30 15:15:00,121.75,121.75,121.69,121.75,2987.0,111.6809,111.6809,111.6259,111.6809,2987.0
2017-01-30 15:20:00,121.75,121.83,121.74,121.74,10148.0,111.6809,111.7543,111.6717,111.6717,10148.0
2017-01-30 15:25:00,121.73,121.83,121.72,121.78,6153.0,111.6626,111.7543,111.6534,111.7084,6153.0
2017-01-30 15:30:00,121.77,121.79,121.75,121.79,5200.0,111.6992,111.7176,111.6809,111.7176,5200.0
2017-01-30 15:35:00,121.8,121.8,121.7,121.71,7743.0,111.7268,111.7268,111.635,111.6442,7743.0
2017-01-30 15:40:00,121.7,121.74,121.62,121.74,12968.0,111.635,111.6717,111.5617,111.6717,12968.0
2017-01-30 15:45:00,121.76,121.86,121.75,121.82,11574.0,111.6901,111.7818,111.6809,111.7451,11574.0
2017-01-30 15:50:00,121.8,121.86,121.58,121.58,18770.0,111.7268,111.7818,111.525,111.525,18770.0
2017-01-30 15:55:00,121.61,121.75,121.61,121.71,31736.0,111.5525,111.6809,111.5525,111.6442,31736.0
2017-01-31 09:30:00,121.64,121.75,121.48,121.55,14796.0,111.58,111.6809,111.4332,111.4974,14796.0
2017-01-31 09:35:00,121.59,121.79,121.59,121.73,19223.0,111.5341,111.7176,111.5341,111.6626,19223.0
2017-01-31 09:40:00,121.75,121.83,121.65,121.71,15682.0,111.6809,111.7543,111.5892,111.6442,15682.0
2017-01-31 09:45:00,121.7,121.7,121.52,121.58,6009.0,111.635,111.635,111.4699,111.525,6009.0
2017-01-31 09:50:00,121.56,121.56,121.22,121.32,12963.0,111.5066,111.5066,111.1947,111.2865,12963.0
2017-01-31 09:55:00,121.28,121.51,121.28,121.51,6076.0,111.2498,111.4608,111.2498,111.4608,6076.0
2017-01-31 10:00:00,121.47,121.56,121.14,121.14,7775.0,111.4241,111.5066,111.1214,111.1214,7775.0
2017-01-31 10:05:00,121.15,121.18,121.01,121.1,5628.0,111.1305,111.158,111.0021,111.0847,5628.0
2017-01-31 10:10:00,121.12,121.15,120.99,121.06,5039.0,111.103,111.1305,110.9838,111.048,5039.0
2017-01-31 10:15:00,121.17,121.35,121.16,121.35,2975.0,111.1489,111.314,111.1397,111.314,2975.0
2017-01-31 10:20:00,121.52,121.74,121.5,121.57,15373.0,111.4699,111.6717,111.4516,111.5158,15373.0
2017-01-31 10:25:00,121.57,121.72,121.53,121.59,4919.0,111.5158,111.6534,111.4791,111.5341,4919.0
2017-01-31 10:30:00,121.53,121.56,121.39,121.56,4010.0,111.4791,111.5066,111.3507,111.5066,4010.0
2017-01-31 10:35:00,121.55,121.71,121.52,121.71,6131.0,111.4974,111.6442,111.4699,111.6442,6131.0
2017-01-31 10:40:00,121.73,121.73,121.47,121.48,15379.0,111.6626,111.6626,111.4241,111.4332,15379.0
2017-01-31 10:45:00,121.54,121.66,121.51,121.52,5336.0,111.4883,111.5983,111.4608,111.4699,5336.0
2017-01-31 10:50:00,121.51,121.63,121.46,121.62,3555.0,111.4608,111.5708,111.4149,111.5617,3555.0
2017-01-31 10:55:00,121.6,121.7,121.56,121.65,8164.0,111.5433,111.635,111.5066,111.5892,8164.0
2017-01-31 11:00:00,121.66,121.78,121.55,121.78,5940.0,111.5983,111.7084,111.4974,111.7084,5940.0
2017-01-31 11:05:00,121.84,121.89,121.79,121.79,6178.0,111.7635,111.8093,111.7176,111.7176,6178.0
2017-01-31 11:10:00,121.83,121.96,121.83,121.96,2750.0,111.7543,111.8735,111.7543,111.8735,2750.0
2017-01-31 11:15:00,121.98,122.0,121.65,121.65,9474.0,111.8919,111.9102,111.5892,111.5892,9474.0
2017-01-31 11:20:00,121.69,121.74,121.6,121.68,4498.0,111.6259,111.6717,111.5433,111.6167,4498.0
2017-01-31 11:25:00,121.71,121.74,121.5,121.52,3339.0,111.6442,111.6717,111.4516,111.4699,3339.0
2017-01-31 11:30:00,121.53,121.75,121.37,121.42,58449.0,111.4791,111.6809,111.3323,111.3782,58449.0
2017-01-31 11:35:00,121.4,121.47,121.34,121.41,3250.0,111.3598,111.4241,111.3048,111.369,3250.0
2017-01-31 11:40:00,121.38,121.38,121.36,121.36,300.0,111.3415,111.3415,111.3232,111.3232,300.0
2017-01-31 11:45:00,121.42,121.42,121.32,121.33,4025.0,111.3782,111.3782,111.2865,111.2956,4025.0
2017-01-31 11:50:00,121.36,121.54,121.36,121.5,3200.0,111.3232,111.4883,111.3232,111.4516,3200.0
2017-01-31 11:55:00,121.47,121.55,121.47,121.47,1500.0,111.4241,111.4974,111.4241,111.4241,1500.0
2017-01-31 12:00:00,121.47,121.52,121.44,121.49,1639.0,111.4241,111.4699,111.3965,111.4424,1639.0
2017-01-31 12:05:00,121.55,121.56,121.52,121.55,600.0,111.4974,111.5066,111.4699,111.4974,600.0
2017-01-31 12:10:00,121.59,121.64,121.57,121.57,3400.0,111.5341,111.58,111.5158,111.5158,3400.0
2017-01-31 12:15:00,121.61,121.61,121.6,121.61,309.0,111.5525,111.5525,111.5433,111.5525,309.0
2017-01-31 12:20:00,121.59,121.59,121.53,121.53,750.0,111.5341,111.5341,111.4791,111.4791,750.0
2017-01-31 12:25:00,121.56,121.57,121.55,121.57,400.0,111.5066,111.5158,111.4974,111.5158,400.0
2017-01-31 12:30:00,121.6,121.63,121.57,121.61,1310.0,111.5433,111.5708,111.5158,111.5525,1310.0
2017-01-31 12:35:00,121.61,121.62,121.55,121.55,1728.0,111.5525,111.5617,111.4974,111.4974,1728.0
2017-01-31 12:40:00,121.53,121.57,121.52,121.57,700.0,111.4791,111.5158,111.4699,111.5158,700.0
2017-01-31 12:45:00,121.58,121.63,121.58,121.6,1400.0,111.525,111.5708,111.525,111.5433,1400.0
2017-01-31 12:50:00,121.6,121.62,121.59,121.62,600.0,111.5433,111.5617,111.5341,111.5617,600.0
2017-01-31 12:55:00,121.59,121.59,121.51,121.51,6500.0,111.5341,111.5341,111.4608,111.4608,6500.0
2017-01-31 13:00:00,121.5,121.55,121.43,121.45,1908.0,111.4516,111.4974,111.3874,111.4057,1908.0
2017-01-31 13:05:00,121.43,121.47,121.42,121.45,1800.0,111.3874,111.4241,111.3782,111.4057,1800.0
2017-01-31 13:10:00,121.42,121.42,121.4,121.42,5233.0,111.3782,111.3782,111.3598,111.3782,5233.0
2017-01-31 13:15:00,121.43,121.46,121.43,121.45,2948.0,111.3874,111.4149,111.3874,111.4057,2948.0
2017-01-31 13:20:00,121.43,121.45,121.42,121.45,500.0,111.3874,111.4057,111.3782,111.4057,500.0
2017-01-31 13:25:00,121.46,121.67,121.43,121.53,66060.0,111.4149,111.6075,111.3874,111.4791,66060.0
2017-01-31 13:30:00,121.52,121.52,121.45,121.46,1518.0,111.4699,111.4699,111.4057,111.4149,1518.0
2017-01-31 13:35:00,121.45,121.46,121.38,121.41,5196.0,111.4057,111.4149,111.3415,111.369,5196.0
2017-01-31 13:40:00,121.43,121.45,121.35,121.41,3050.0,111.3874,111.4057,111.314,111.369,3050.0
2017-01-31 13:45:00,121.42,121.42,121.34,121.36,2295.0,111.3782,111.3782,111.3048,111.3232,2295.0
2017-01-31 13:50:00,121.38,121.4,121.38,121.38,1000.0,111.3415,111.3598,111.3415,111.3415,1000.0
2017-01-31 13:55:00,121.39,121.42,121.35,121.35,1800.0,111.3507,111.3782,111.314,111.314,1800.0
2017-01-31 14:00:00,121.36,121.36,121.31,121.35,900.0,111.3232,111.3232,111.2773,111.314,900.0
2017-01-31 14:05:00,121.33,121.36,121.31,121.34,1600.0,111.2956,111.3232,111.2773,111.3048,1600.0
2017-01-31 14:10:00,121.38,121.39,121.35,121.37,1504.0,111.3415,111.3507,111.314,111.3323,1504.0
2017-01-31 14:15:00,121.37,121.4,121.3,121.4,6537.0,111.3323,111.3598,111.2681,111.3598,6537.0
2017-01-31 14:20:00,121.4,121.44,121.39,121.42,1076.0,111.3598,111.3965,111.3507,111.3782,1076.0
2017-01-31 14:25:00,121.45,121.58,121.45,121.48,8322.0,111.4057,111.525,111.4057,111.4332,8322.0
2017-01-31 14:30:00,121.47,121.48,121.43,121.43,1400.0,111.4241,111.4332,111.3874,111.3874,1400.0
2017-01-31 14:35:00,121.43,121.5,121.4,121.5,1100.0,111.3874,111.4516,111.3598,111.4516,1100.0
2017-01-31 14:40:00,121.45,121.45,121.45,121.45,100.0,111.4057,111.4057,111.4057,111.4057,100.0
2017-01-31 14:45:00,121.51,121.51,121.44,121.44,1100.0,111.4608,111.4608,111.3965,111.3965,1100.0
2017-01-31 14:50:00,121.49,121.51,121.49,121.51,400.0,111.4424,111.4608,111.4424,111.4608,400.0
2017-01-31 14:55:00,121.53,121.55,121.5,121.55,705.0,111.4791,111.4974,111.4516,111.4974,705.0
2017-01-31 15:00:00,121.55,121.57,121.52,121.53,5256.0,111.4974,111.5158,111.4699,111.4791,5256.0
2017-01-31 15:05:00,121.56,121.56,121.51,121.51,2400.0,111.5066,111.5066,111.4608,111.4608,2400.0
2017-01-31 15:10:00,121.51,121.77,121.51,121.67,14434.0,111.4608,111.6992,111.4608,111.6075,14434.0
2017-01-31 15:15:00,121.67,121.75,121.63,121.63,7047.0,111.6075,111.6809,111.5708,111.5708,7047.0
2017-01-31 15:20:00,121.71,121.76,121.65,121.68,5700.0,111.6442,111.6901,111.5892,111.6167,5700.0
2017-01-31 15:25:00,121.7,121.7,121.58,121.59,5100.0,111.635,111.635,111.525,111.5341,5100.0
2017-01-31 15:30:00,121.58,121.71,121.58,121.7,15079.0,111.525,111.6442,111.525,111.635,15079.0
2017-01-31 15:35:00,121.69,121.75,121.67,121.68,3500.0,111.6259,111.6809,111.6075,111.6167,3500.0
2017-01-31 15:40:00,121.7,121.77,121.62,121.64,7443.0,111.635,111.6992,111.5617,111.58,7443.0
2017-01-31 15:45:00,121.66,121.79,121.63,121.67,8100.0,111.5983,111.7176,111.5708,111.6075,8100.0
2017-01-31 15:50:00,121.72,121.74,121.64,121.67,3600.0,111.6534,111.6717,111.58,111.6075,3600.0
2017-01-31 15:55:00,121.66,121.76,121.39,121.39,73588.0,111.5983,111.6901,111.3507,111.3507,73588.0
2017-02-01 09:30:00,121.65,122.08,121.61,122.08,44285.0,111.5892,111.9836,111.5525,111.9836,44285.0
2017-02-01 09:35:00,122.05,122.11,121.59,121.63,23663.0,111.9561,112.0111,111.5341,111.5708,23663.0
2017-02-01 09:40:00,121.7,121.91,121.69,121.79,10288.0,111.635,111.8277,111.6259,111.7176,10288.0
2017-02-01 09:45:00,121.76,121.81,121.59,121.63,8718.0,111.6901,111.7359,111.5341,111.5708,8718.0
2017-02-01 09:50:00,121.6,121.62,121.45,121.53,9692.0,111.5433,111.5617,111.4057,111.4791,9692.0
2017-02-01 09:55:00,121.57,121.68,121.54,121.68,6871.0,111.5158,111.6167,111.4883,111.6167,6871.0
2017-02-01 10:00:00,121.61,121.7,121.5,121.61,5550.0,111.5525,111.635,111.4516,111.5525,5550.0
2017-02-01 10:05:00,121.6,121.6,121.36,121.48,2840.0,111.5433,111.5433,111.3232,111.4332,2840.0
2017-02-01 10:10:00,121.41,121.53,121.39,121.51,2998.0,111.369,111.4791,111.3507,111.4608,2998.0
2017-02-01 10:15:00,121.49,121.63,121.48,121.57,15847.0,111.4424,111.5708,111.4332,111.5158,15847.0
2017-02-01 10:20:00,121.65,121.69,121.62,121.65,6000.0,111.5892,111.6259,111.5617,111.5892,6000.0
2017-02-01 10:25:00,121.62,121.62,121.47,121.47,3650.0,111.5617,111.5617,111.4241,111.4241,3650.0
2017-02-01 10:30:00,121.39,121.45,121.39,121.41,900.0,111.3507,111.4057,111.3507,111.369,900.0
2017-02-01 10:35:00,121.45,121.46,121.26,121.28,6791.0,111.4057,111.4149,111.2314,111.2498,6791.0
2017-02-01 10:40:00,121.27,121.31,121.2,121.3,700.0,111.2406,111.2773,111.1764,111.2681,700.0
2017-02-01 10:45:00,121.3,121.34,121.26,121.27,2984.0,111.2681,111.3048,111.2314,111.2406,2984.0
2017-02-01 10:50:00,121.31,121.38,121.29,121.36,4335.0,111.2773,111.3415,111.2589,111.3232,4335.0
2017-02-01 10:55:00,121.36,121.51,121.36,121.37,6990.0,111.3232,111.4608,111.3232,111.3323,6990.0
2017-02-01 11:00:00,121.32,121.4,121.32,121.4,800.0,111.2865,111.3598,111.2865,111.3598,800.0
2017-02-01 11:05:00,121.38,121.39,121.34,121.39,600.0,111.3415,111.3507,111.3048,111.3507,600.0
2017-02-01 11:10:00,121.32,121.4,121.28,121.4,7532.0,111.2865,111.3598,111.2498,111.3598,7532.0
2017-02-01 11:15:00,121.39,121.48,121.35,121.43,6300.0,111.3507,111.4332,111.314,111.3874,6300.0
2017-02-01 11:20:00,121.46,121.46,121.39,121.41,5696.0,111.4149,111.4149,111.3507,111.369,5696.0
2017-02-01 11:25:00,121.4,121.42,121.25,121.25,11448.0,111.3598,111.3782,111.2223,111.2223,11448.0
2017-02-01 11:30:00,121.28,121.3,121.18,121.22,13221.0,111.2498,111.2681,111.158,111.1947,13221.0
2017-02-01 11:35:00,121.25,121.31,121.14,121.2,13400.0,111.2223,111.2773,111.1214,111.1764,13400.0
2017-02-01 11:40:00,121.24,121.27,121.17,121.22,2700.0,111.2131,111.2406,111.1489,111.1947,2700.0
2017-02-01 11:45:00,121.27,121.28,121.2,121.2,1900.0,111.2406,111.2498,111.1764,111.1764,1900.0
2017-02-01 11:50:00,121.09,121.29,121.09,121.29,600.0,111.0755,111.2589,111.0755,111.2589,600.0
2017-02-01 11:55:00,121.28,121.44,121.27,121.36,2400.0,111.2498,111.3965,111.2406,111.3232,2400.0
2017-02-01 12:00:00,121.37,121.46,121.35,121.42,4385.0,111.3323,111.4149,111.314,111.3782,4385.0
2017-02-01 12:05:00,121.44,121.49,121.38,121.4,6700.0,111.3965,111.4424,111.3415,111.3598,6700.0
2017-02-01 12:10:00,121.45,121.54,121.45,121.54,1100.0,111.4057,111.4883,111.4057,111.4883,1100.0
2017-02-01 12:15:00,121.48,121.52,121.4,121.44,3614.0,111.4332,111.4699,111.3598,111.3965,3614.0
2017-02-01 12:20:00,121.38,121.44,121.38,121.4,905.0,111.3415,111.3965,111.3415,111.3598,905.0
2017-02-01 12:25:00,121.36,121.36,121.36,121.36,100.0,111.3232,111.3232,111.3232,111.3232,100.0
2017-02-01 12:30:00,121.4,121.51,121.4,121.51,4300.0,111.3598,111.4608,111.3598,111.4608,4300.0
2017-02-01 12:35:00,121.46,121.58,121.41,121.47,5049.0,111.4149,111.525,111.369,111.4241,5049.0
2017-02-01 12:40:00,121.48,121.48,121.42,121.42,5021.0,111.4332,111.4332,111.3782,111.3782,5021.0
2017-02-01 12:45:00,121.44,121.49,121.36,121.36,2300.0,111.3965,111.4424,111.3232,111.3232,2300.0
2017-02-01 12:50:00,121.4,121.48,121.37,121.48,3400.0,111.3598,111.4332,111.3323,111.4332,3400.0
2017-02-01 12:55:00,121.39,121.39,121.31,121.36,3400.0,111.3507,111.3507,111.2773,111.3232,3400.0
2017-02-01 13:00:00,121.34,121.46,121.34,121.42,1400.0,111.3048,111.4149,111.3048,111.3782,1400.0
2017-02-01 13:05:00,121.41,121.45,121.34,121.4,3400.0,111.369,111.4057,111.3048,111.3598,3400.0
2017-02-01 13:10:00,121.4,121.42,121.35,121.41,2040.0,111.3598,111.3782,111.314,111.369,2040.0
2017-02-01 13:15:00,121.44,121.44,121.33,121.41,6305.0,111.3965,111.3965,111.2956,111.369,6305.0
2017-02-01 13:20:00,121.38,121.4,121.32,121.34,2800.0,111.3415,111.3598,111.2865,111.3048,2800.0
2017-02-01 13:25:00,121.3,121.37,121.29,121.37,5837.0,111.2681,111.3323,111.2589,111.3323,5837.0
2017-02-01 13:30:00,121.4,121.4,121.37,121.38,600.0,111.3598,111.3598,111.3323,111.3415,600.0
2017-02-01 13:35:00,121.38,121.38,121.27,121.27,3200.0,111.3415,111.3415,111.2406,111.2406,3200.0
2017-02-01 13:40:00,121.28,121.32,121.27,121.29,4883.0,111.2498,111.2865,111.2406,111.2589,4883.0
2017-02-01 13:45:00,121.28,121.28,121.24,121.25,3345.0,111.2498,111.2498,111.2131,111.2223,3345.0
2017-02-01 13:50:00,121.26,121.26,121.17,121.17,7279.0,111.2314,111.2314,111.1489,111.1489,7279.0
2017-02-01 13:55:00,121.15,121.15,121.06,121.08,3881.0,111.1305,111.1305,111.048,111.0663,3881.0
2017-02-01 14:00:00,121.11,121.32,121.1,121.26,19900.0,111.0938,111.2865,111.0847,111.2314,19900.0
2017-02-01 14:05:00,121.26,121.44,121.25,121.35,16798.0,111.2314,111.3965,111.2223,111.314,16798.0
2017-02-01 14:10:00,121.39,121.41,121.25,121.28,10686.0,111.3507,111.369,111.2223,111.2498,10686.0
2017-02-01 14:15:00,121.28,121.45,121.23,121.38,8400.0,111.2498,111.4057,111.2039,111.3415,8400.0
2017-02-01 14:20:00,121.38,121.4,121.24,121.36,6614.0,111.3415,111.3598,111.2131,111.3232,6614.0
2017-02-01 14:25:00,121.51,121.61,121.39,121.46,12564.0,111.4608,111.5525,111.3507,111.4149,12564.0
2017-02-01 14:30:00,121.46,121.46,121.37,121.37,1769.0,111.4149,111.4149,111.3323,111.3323,1769.0
2017-02-01 14:35:00,121.33,121.39,121.27,121.33,3600.0,111.2956,111.3507,111.2406,111.2956,3600.0
2017-02-01 14:40:00,121.33,121.43,121.27,121.4,5000.0,111.2956,111.3874,111.2406,111.3598,5000.0
2017-02-01 14:45:00,121.35,121.38,121.26,121.26,14972.0,111.314,111.3415,111.2314,111.2314,14972.0
2017-02-01 14:50:00,121.29,121.36,121.22,121.25,6977.0,111.2589,111.3232,111.1947,111.2223,6977.0
2017-02-01 14:55:00,121.27,121.38,121.24,121.36,4606.0,111.2406,111.3415,111.2131,111.3232,4606.0
2017-02-01 15:00:00,121.36,121.4,121.27,121.27,3659.0,111.3232,111.3598,111.2406,111.2406,3659.0
2017-02-01 15:05:00,121.32,121.38,121.24,121.38,3700.0,111.2865,111.3415,111.2131,111.3415,3700.0
2017-02-01 15:10:00,121.36,121.36,121.27,121.3,10043.0,111.3232,111.3232,111.2406,111.2681,10043.0
2017-02-01 15:15:00,121.33,121.39,121.28,121.31,2800.0,111.2956,111.3507,111.2498,111.2773,2800.0
2017-02-01 15:20:00,121.4,121.4,121.29,121.31,5300.0,111.3598,111.3598,111.2589,111.2773,5300.0
2017-02-01 15:25:00,121.34,121.43,121.3,121.43,2900.0,111.3048,111.3874,111.2681,111.3874,2900.0
2017-02-01 15:30:00,121.41,121.42,121.3,121.37,9815.0,111.369,111.3782,111.2681,111.3323,9815.0
2017-02-01 15:35:00,121.36,121.45,121.3,121.41,6737.0,111.3232,111.4057,111.2681,111.369,6737.0
2017-02-01 15:40:00,121.37,121.44,121.35,121.41,13304.0,111.3323,111.3965,111.314,111.369,13304.0
2017-02-01 15:45:00,121.43,121.45,121.37,121.4,24148.0,111.3874,111.4057,111.3323,111.3598,24148.0
2017-02-01 15:50:00,121.42,121.49,121.3,121.33,18904.0,111.3782,111.4424,111.2681,111.2956,18904.0
2017-02-01 15:55:00,121.33,121.36,121.0,121.3,58316.0,111.2956,111.3232,110.9929,111.2681,58316.0
2017-02-02 09:30:00,123.09,123.19,122.43,122.83,66190.0,112.9101,113.0018,112.3047,112.6716,66190.0
2017-02-02 09:35:00,122.75,122.88,122.48,122.58,36662.0,112.5982,112.7174,112.3505,112.4423,36662.0
2017-02-02 09:40:00,122.56,122.67,122.51,122.62,6125.0,112.4239,112.5248,112.378,112.479,6125.0
2017-02-02 09:45:00,122.61,122.74,122.48,122.71,21164.0,112.4698,112.589,112.3505,112.5615,21164.0
2017-02-02 09:50:00,122.65,122.78,122.5,122.72,6946.0,112.5065,112.6257,112.3689,112.5707,6946.0
2017-02-02 09:55:00,122.64,122.72,122.6,122.72,4301.0,112.4973,112.5707,112.4606,112.5707,4301.0
2017-02-02 10:00:00,122.69,122.69,122.39,122.48,23929.0,112.5432,112.5432,112.268,112.3505,23929.0
2017-02-02 10:05:00,122.49,122.56,122.37,122.54,15315.0,112.3597,112.4239,112.2496,112.4056,15315.0
2017-02-02 10:10:00,122.55,122.78,122.55,122.78,5703.0,112.4147,112.6257,112.4147,112.6257,5703.0
2017-02-02 10:15:00,122.77,122.86,122.69,122.76,12301.0,112.6165,112.6991,112.5432,112.6074,12301.0
2017-02-02 10:20:00,122.72,122.75,122.67,122.75,12091.0,112.5707,112.5982,112.5248,112.5982,12091.0
2017-02-02 10:25:00,122.75,122.82,122.72,122.75,6800.0,112.5982,112.6624,112.5707,112.5982,6800.0
2017-02-02 10:30:00,122.8,122.8,122.69,122.76,3893.0,112.6441,112.6441,112.5432,112.6074,3893.0
2017-02-02 10:35:00,122.77,122.77,122.65,122.7,9026.0,112.6165,112.6165,112.5065,112.5523,9026.0
2017-02-02 10:40:00,122.69,122.71,122.56,122.56,2780.0,112.5432,112.5615,112.4239,112.4239,2780.0
2017-02-02 10:45:00,122.52,122.63,122.49,122.62,1845.0,112.3872,112.4881,112.3597,112.479,1845.0
2017-02-02 10:50:00,122.68,122.68,122.56,122.58,954.0,112.534,112.534,112.4239,112.4423,954.0
2017-02-02 10:55:00,122.63,122.75,122.63,122.65,8471.0,112.4881,112.5982,112.4881,112.5065,8471.0
2017-02-02 11:00:00,122.71,122.87,122.71,122.83,11630.0,112.5615,112.7083,112.5615,112.6716,11630.0
2017-02-02 11:05:00,122.8,122.88,122.75,122.81,6949.0,112.6441,112.7174,112.5982,112.6532,6949.0
2017-02-02 11:10:00,122.83,122.83,122.63,122.63,11756.0,112.6716,112.6716,112.4881,112.4881,11756.0
2017-02-02 11:15:00,122.67,122.67,122.6,122.63,6090.0,112.5248,112.5248,112.4606,112.4881,6090.0
2017-02-02 11:20:00,122.61,122.77,122.57,122.77,5122.0,112.4698,112.6165,112.4331,112.6165,5122.0
2017-02-02 11:25:00,122.75,122.8,122.68,122.69,6300.0,112.5982,112.6441,112.534,112.5432,6300.0
2017-02-02 11:30:00,122.7,122.8,122.65,122.79,17790.0,112.5523,112.6441,112.5065,112.6349,17790.0
2017-02-02 11:35:00,122.76,122.85,122.73,122.75,4140.0,112.6074,112.6899,112.5799,112.5982,4140.0
2017-02-02 11:40:00,122.72,122.73,122.63,122.63,1337.0,112.5707,112.5799,112.4881,112.4881,1337.0
2017-02-02 11:45:00,122.63,122.66,122.59,122.59,3948.0,112.4881,112.5156,112.4514,112.4514,3948.0
2017-02-02 11:50:00,122.56,122.58,122.51,122.56,1300.0,112.4239,112.4423,112.378,112.4239,1300.0
2017-02-02 11:55:00,122.54,122.61,122.43,122.54,2947.0,112.4056,112.4698,112.3047,112.4056,2947.0
2017-02-02 12:00:00,122.46,122.51,122.29,122.46,6056.0,112.3322,112.378,112.1762,112.3322,6056.0
2017-02-02 12:05:00,122.53,122.53,122.37,122.41,2200.0,112.3964,112.3964,112.2496,112.2863,2200.0
2017-02-02 12:10:00,122.45,122.51,122.32,122.43,10300.0,112.323,112.378,112.2038,112.3047,10300.0
2017-02-02 12:15:00,122.47,122.53,122.47,122.53,1100.0,112.3414,112.3964,112.3414,112.3964,1100.0
2017-02-02 12:20:00,122.53,122.53,122.41,122.41,2750.0,112.3964,112.3964,112.2863,112.2863,2750.0
2017-02-02 12:25:00,122.43,122.46,122.39,122.42,2200.0,112.3047,112.3322,112.268,112.2955,2200.0
2017-02-02 12:30:00,122.44,122.52,122.44,122.51,600.0,112.3138,112.3872,112.3138,112.378,600.0
2017-02-02 12:35:00,122.5,122.61,122.5,122.6,4900.0,112.3689,112.4698,112.3689,112.4606,4900.0
2017-02-02 12:40:00,122.53,122.54,122.46,122.5,5398.0,112.3964,112.4056,112.3322,112.3689,5398.0
2017-02-02 12:45:00,122.52,122.56,122.52,122.55,1600.0,112.3872,112.4239,112.3872,112.4147,1600.0
2017-02-02 12:50:00,122.52,122.58,122.5,122.52,1500.0,112.3872,112.4423,112.3689,112.3872,1500.0
2017-02-02 12:55:00,122.52,122.52,122.44,122.46,2400.0,112.3872,112.3872,112.3138,112.3322,2400.0
2017-02-02 13:00:00,122.5,122.5,122.47,122.47,700.0,112.3689,112.3689,112.3414,112.3414,700.0
2017-02-02 13:05:00,122.47,122.49,122.47,122.49,215.0,112.3414,112.3597,112.3414,112.3597,215.0
2017-02-02 13:10:00,122.51,122.56,122.47,122.51,2600.0,112.378,112.4239,112.3414,112.378,2600.0
2017-02-02 13:15:00,122.51,122.52,122.48,122.51,2800.0,112.378,112.3872,112.3505,112.378,2800.0
2017-02-02 13:20:00,122.51,122.55,122.49,122.49,6900.0,112.378,112.4147,112.3597,112.3597,6900.0
2017-02-02 13:25:00,122.49,122.53,122.46,122.52,3400.0,112.3597,112.3964,112.3322,112.3872,3400.0
2017-02-02 13:30:00,122.53,122.58,122.51,122.58,1100.0,112.3964,112.4423,112.378,112.4423,1100.0
2017-02-02 13:35:00,122.55,122.59,122.45,122.5,4350.0,112.4147,112.4514,112.323,112.3689,4350.0
2017-02-02 13:40:00,122.51,122.7,122.51,122.7,2035.0,112.378,112.5523,112.378,112.5523,2035.0
2017-02-02 13:45:00,122.75,122.75,122.58,122.58,700.0,112.5982,112.5982,112.4423,112.4423,700.0
2017-02-02 13:50:00,122.53,122.6,122.53,122.54,1700.0,112.3964,112.4606,112.3964,112.4056,1700.0
2017-02-02 13:55:00,122.62,122.62,122.52,122.52,3100.0,112.479,112.479,112.3872,112.3872,3100.0
2017-02-02 14:00:00,122.54,122.55,122.49,122.49,1900.0,112.4056,112.4147,112.3597,112.3597,1900.0
2017-02-02 14:05:00,122.51,122.6,122.5,122.52,1000.0,112.378,112.4606,112.3689,112.3872,1000.0
2017-02-02 14:10:00,122.58,122.58,122.47,122.5,3500.0,112.4423,112.4423,112.3414,112.3689,3500.0
2017-02-02 14:15:00,122.49,122.58,122.47,122.47,2300.0,112.3597,112.4423,112.3414,112.3414,2300.0
2017-02-02 14:20:00,122.47,122.51,122.44,122.46,3107.0,112.3414,112.378,112.3138,112.3322,3107.0
2017-02-02 14:25:00,122.51,122.52,122.4,122.49,3500.0,112.378,112.3872,112.2771,112.3597,3500.0
2017-02-02 14:30:00,122.44,122.46,122.34,122.36,6652.0,112.3138,112.3322,112.2221,112.2405,6652.0
2017-02-02 14:35:00,122.36,122.5,122.31,122.5,4840.0,112.2405,112.3689,112.1946,112.3689,4840.0
2017-02-02 14:40:00,122.53,122.56,122.36,122.37,4172.0,112.3964,112.4239,112.2405,112.2496,4172.0
2017-02-02 14:45:00,122.4,122.48,122.34,122.38,3300.0,112.2771,112.3505,112.2221,112.2588,3300.0
2017-02-02 14:50:00,122.38,122.48,122.38,122.47,2826.0,112.2588,112.3505,112.2588,112.3414,2826.0
2017-02-02 14:55:00,122.47,122.54,122.47,122.54,2600.0,112.3414,112.4056,112.3414,112.4056,2600.0
2017-02-02 15:00:00,122.56,122.59,122.5,122.5,7092.0,112.4239,112.4514,112.3689,112.3689,7092.0
2017-02-02 15:05:00,122.49,122.58,122.49,122.54,2410.0,112.3597,112.4423,112.3597,112.4056,2410.0
2017-02-02 15:10:00,122.57,122.61,122.53,122.6,2603.0,112.4331,112.4698,112.3964,112.4606,2603.0
2017-02-02 15:15:00,122.57,122.62,122.56,122.57,3000.0,112.4331,112.479,112.4239,112.4331,3000.0
2017-02-02 15:20:00,122.56,122.62,122.53,122.61,10886.0,112.4239,112.479,112.3964,112.4698,10886.0
2017-02-02 15:25:00,122.61,122.67,122.57,122.67,19229.0,112.4698,112.5248,112.4331,112.5248,19229.0
2017-02-02 15:30:00,122.62,122.66,122.58,122.64,4120.0,112.479,112.5156,112.4423,112.4973,4120.0
2017-02-02 15:35:00,122.66,122.76,122.62,122.62,7030.0,112.5156,112.6074,112.479,112.479,7030.0
2017-02-02 15:40:00,122.58,122.76,122.58,122.69,3646.0,112.4423,112.6074,112.4423,112.5432,3646.0
2017-02-02 15:45:00,122.7,122.75,122.64,122.71,9413.0,112.5523,112.5982,112.4973,112.5615,9413.0
2017-02-02 15:50:00,122.69,122.76,122.69,122.72,8306.0,112.5432,112.6074,112.5432,112.5707,8306.0
2017-02-02 15:55:00,122.66,122.77,122.64,122.74,15400.0,112.5156,112.6165,112.4973,112.589,15400.0
2017-02-03 09:30:00,122.91,123.26,122.87,123.26,12865.0,112.745,113.066,112.7083,113.066,12865.0
2017-02-03 09:35:00,123.23,123.32,123.16,123.31,36152.0,113.0385,113.1211,112.9743,113.1119,36152.0
2017-02-03 09:40:00,123.31,123.43,123.28,123.28,26045.0,113.1119,113.222,113.0844,113.0844,26045.0
2017-02-03 09:45:00,123.31,123.37,123.24,123.3,8719.0,113.1119,113.1669,113.0477,113.1027,8719.0
2017-02-03 09:50:00,123.25,123.31,123.13,123.13,2500.0,113.0568,113.1119,112.9468,112.9468,2500.0
2017-02-03 09:55:00,123.18,123.21,123.14,123.19,1896.0,112.9926,113.0202,112.9559,113.0018,1896.0
2017-02-03 10:00:00,123.21,123.39,123.21,123.34,3080.0,113.0202,113.1853,113.0202,113.1394,3080.0
2017-02-03 10:05:00,123.34,123.37,123.25,123.26,5624.0,113.1394,113.1669,113.0568,113.066,5624.0
2017-02-03 10:10:00,123.27,123.31,123.17,123.3,3116.0,113.0752,113.1119,112.9835,113.1027,3116.0
2017-02-03 10:15:00,123.32,123.34,123.23,123.28,3500.0,113.1211,113.1394,113.0385,113.0844,3500.0
2017-02-03 10:20:00,123.39,123.42,123.38,123.42,1100.0,113.1853,113.2128,113.1761,113.2128,1100.0
2017-02-03 10:25:00,123.43,123.47,123.32,123.38,1883.0,113.222,113.2587,113.1211,113.1761,1883.0
2017-02-03 10:30:00,123.39,123.39,123.33,123.33,1100.0,113.1853,113.1853,113.1302,113.1302,1100.0
2017-02-03 10:35:00,123.36,123.38,123.29,123.38,1800.0,113.1578,113.1761,113.0935,113.1761,1800.0
2017-02-03 10:40:00,123.37,123.45,123.29,123.29,1215.0,113.1669,113.2403,113.0935,113.0935,1215.0
2017-02-03 10:45:00,123.35,123.57,123.35,123.51,5274.0,113.1486,113.3504,113.1486,113.2953,5274.0
2017-02-03 10:50:00,123.46,123.46,123.4,123.44,800.0,113.2495,113.2495,113.1944,113.2311,800.0
2017-02-03 10:55:00,123.41,123.42,123.35,123.41,1100.0,113.2036,113.2128,113.1486,113.2036,1100.0
2017-02-03 11:00:00,123.41,123.54,123.41,123.51,4567.0,113.2036,113.3229,113.2036,113.2953,4567.0
2017-02-03 11:05:00,123.48,123.48,123.43,123.43,200.0,113.2678,113.2678,113.222,113.222,200.0
2017-02-03 11:10:00,123.38,123.5,123.38,123.4,4790.0,113.1761,113.2862,113.1761,113.1944,4790.0
2017-02-03 11:15:00,123.42,123.48,123.4,123.4,1500.0,113.2128,113.2678,113.1944,113.1944,1500.0
2017-02-03 11:20:00,123.38,123.38,123.32,123.36,4458.0,113.1761,113.1761,113.1211,113.1578,4458.0
2017-02-03 11:25:00,123.35,123.38,123.32,123.32,2474.0,113.1486,113.1761,113.1211,113.1211,2474.0
2017-02-03 11:30:00,123.28,123.42,123.26,123.26,9438.0,113.0844,113.2128,113.066,113.066,9438.0
2017-02-03 11:35:00,123.27,123.3,123.21,123.25,3200.0,113.0752,113.1027,113.0202,113.0568,3200.0
2017-02-03 11:40:00,123.25,123.26,123.2,123.2,1000.0,113.0568,113.066,113.011,113.011,1000.0
2017-02-03 11:45:00,123.18,123.18,123.03,123.03,300.0,112.9926,112.9926,112.855,112.855,300.0
2017-02-03 11:50:00,123.14,123.14,123.14,123.14,300.0,112.9559,112.9559,112.9559,112.9559,300.0
2017-02-03 11:55:00,123.21,123.21,123.15,123.15,1100.0,113.0202,113.0202,112.9651,112.9651,1100.0
2017-02-03 12:00:00,123.21,123.3,123.16,123.23,1400.0,113.0202,113.1027,112.9743,113.0385,1400.0
2017-02-03 12:05:00,123.17,123.23,123.17,123.22,600.0,112.9835,113.0385,112.9835,113.0293,600.0
2017-02-03 12:10:00,123.21,123.21,123.11,123.12,800.0,113.0202,113.0202,112.9284,112.9376,800.0
2017-02-03 12:15:00,123.14,123.17,123.1,123.1,1500.0,112.9559,112.9835,112.9193,112.9193,1500.0
2017-02-03 12:20:00,123.1,123.27,123.1,123.27,3500.0,112.9193,113.0752,112.9193,113.0752,3500.0
2017-02-03 12:25:00,123.24,123.27,123.23,123.27,4000.0,113.0477,113.0752,113.0385,113.0752,4000.0
2017-02-03 12:30:00,123.39,123.4,123.31,123.39,7700.0,113.1853,113.1944,113.1119,113.1853,7700.0
2017-02-03 12:35:00,123.38,123.42,123.33,123.39,2000.0,113.1761,113.2128,113.1302,113.1853,2000.0
2017-02-03 12:40:00,123.4,123.4,123.39,123.4,125.0,113.1944,113.1944,113.1853,113.1944,125.0
2017-02-03 12:45:00,123.41,123.42,123.41,123.42,400.0,113.2036,113.2128,113.2036,113.2128,400.0
2017-02-03 12:50:00,123.42,123.44,123.39,123.44,1000.0,113.2128,113.2311,113.1853,113.2311,1000.0
2017-02-03 12:55:00,123.47,123.47,123.4,123.44,4498.0,113.2587,113.2587,113.1944,113.2311,4498.0
2017-02-03 13:00:00,123.49,123.49,123.49,123.49,100.0,113.277,113.277,113.277,113.277,100.0
2017-02-03 13:05:00,123.48,123.49,123.44,123.44,300.0,113.2678,113.277,113.2311,113.2311,300.0
2017-02-03 13:10:00,123.43,123.44,123.26,123.37,3500.0,113.222,113.2311,113.066,113.1669,3500.0
2017-02-03 13:15:00,123.36,123.48,123.36,123.48,2036.0,113.1578,113.2678,113.1578,113.2678,2036.0
2017-02-03 13:20:00,123.41,123.42,123.41,123.42,400.0,113.2036,113.2128,113.2036,113.2128,400.0
2017-02-03 13:25:00,123.41,123.42,123.34,123.41,3100.0,113.2036,113.2128,113.1394,113.2036,3100.0
2017-02-03 13:30:00,123.43,123.47,123.43,123.45,2100.0,113.222,113.2587,113.222,113.2403,2100.0
2017-02-03 13:35:00,123.45,123.47,123.4,123.47,4098.0,113.2403,113.2587,113.1944,113.2587,4098.0
2017-02-03 13:40:00,123.45,123.48,123.42,123.46,1100.0,113.2403,113.2678,113.2128,113.2495,1100.0
2017-02-03 13:45:00,123.46,123.46,123.43,123.44,5470.0,113.2495,113.2495,113.222,113.2311,5470.0
2017-02-03 13:50:00,123.47,123.49,123.47,123.47,1200.0,113.2587,113.277,113.2587,113.2587,1200.0
2017-02-03 13:55:00,123.5,123.5,123.49,123.5,300.0,113.2862,113.2862,113.277,113.2862,300.0
2017-02-03 14:00:00,123.5,123.51,123.4,123.4,7557.0,113.2862,113.2953,113.1944,113.1944,7557.0
2017-02-03 14:05:00,123.42,123.45,123.38,123.45,700.0,113.2128,113.2403,113.1761,113.2403,700.0
2017-02-03 14:10:00,123.44,123.49,123.43,123.45,1859.0,113.2311,113.277,113.222,113.2403,1859.0
2017-02-03 14:15:00,123.49,123.54,123.49,123.51,900.0,113.277,113.3229,113.277,113.2953,900.0
2017-02-03 14:20:00,123.51,123.52,123.49,123.52,2300.0,113.2953,113.3045,113.277,113.3045,2300.0
2017-02-03 14:25:00,123.52,123.52,123.4,123.4,400.0,113.3045,113.3045,113.1944,113.1944,400.0
2017-02-03 14:30:00,123.46,123.46,123.41,123.41,600.0,113.2495,113.2495,113.2036,113.2036,600.0
2017-02-03 14:35:00,123.41,123.51,123.41,123.5,1753.0,113.2036,113.2953,113.2036,113.2862,1753.0
2017-02-03 14:40:00,123.5,123.5,123.47,123.47,1100.0,113.2862,113.2862,113.2587,113.2587,1100.0
2017-02-03 14:45:00,123.46,123.49,123.42,123.49,500.0,113.2495,113.277,113.2128,113.277,500.0
2017-02-03 14:50:00,123.51,123.51,123.5,123.5,550.0,113.2953,113.2953,113.2862,113.2862,550.0
2017-02-03 14:55:00,123.46,123.46,123.42,123.42,1200.0,113.2495,113.2495,113.2128,113.2128,1200.0
2017-02-03 15:00:00,123.4,123.41,123.34,123.35,1725.0,113.1944,113.2036,113.1394,113.1486,1725.0
2017-02-03 15:05:00,123.35,123.39,123.34,123.34,4930.0,113.1486,113.1853,113.1394,113.1394,4930.0
2017-02-03 15:10:00,123.34,123.37,123.34,123.36,1200.0,113.1394,113.1669,113.1394,113.1578,1200.0
2017-02-03 15:15:00,123.36,123.38,123.3,123.34,4400.0,113.1578,113.1761,113.1027,113.1394,4400.0
2017-02-03 15:20:00,123.36,123.36,123.26,123.27,2700.0,113.1578,113.1578,113.066,113.0752,2700.0
2017-02-03 15:25:00,123.28,123.3,123.25,123.25,1700.0,113.0844,113.1027,113.0568,113.0568,1700.0
2017-02-03 15:30:00,123.24,123.24,123.15,123.15,4911.0,113.0477,113.0477,112.9651,112.9651,4911.0
2017-02-03 15:35:00,123.15,123.21,123.14,123.15,3925.0,112.9651,113.0202,112.9559,112.9651,3925.0
2017-02-03 15:40:00,123.16,123.22,123.15,123.21,3610.0,112.9743,113.0293,112.9651,113.0202,3610.0
2017-02-03 15:45:00,123.21,123.24,123.21,123.22,2650.0,113.0202,113.0477,113.0202,113.0293,2650.0
2017-02-03 15:50:00,123.21,123.24,123.17,123.18,9451.0,113.0202,113.0477,112.9835,112.9926,9451.0
2017-02-03 15:55:00,123.2,123.2,122.99,123.01,25253.0,113.011,113.011,112.8184,112.8367,25253.0
2017-02-06 09:30:00,122.24,122.32,122.24,122.29,4569.0,112.1304,112.2038,112.1304,112.1762,4569.0
2017-02-06 09:35:00,122.25,122.36,122.18,122.36,5349.0,112.1396,112.2405,112.0753,112.2405,5349.0
2017-02-06 09:40:00,122.38,122.41,122.28,122.35,4312.0,112.2588,112.2863,112.1671,112.2313,4312.0
2017-02-06 09:45:00,122.34,122.35,122.23,122.3,2600.0,112.2221,112.2313,112.1212,112.1854,2600.0
2017-02-06 09:50:00,122.27,122.47,122.27,122.47,3000.0,112.1579,112.3414,112.1579,112.3414,3000.0
2017-02-06 09:55:00,122.47,122.63,122.47,122.57,2000.0,112.3414,112.4881,112.3414,112.4331,2000.0
2017-02-06 10:00:00,122.56,122.56,122.36,122.45,6973.0,112.4239,112.4239,112.2405,112.323,6973.0
2017-02-06 10:05:00,122.41,122.43,122.36,122.38,4376.0,112.2863,112.3047,112.2405,112.2588,4376.0
2017-02-06 10:10:00,122.41,122.41,122.32,122.36,3763.0,112.2863,112.2863,112.2038,112.2405,3763.0
2017-02-06 10:15:00,122.38,122.5,122.38,122.44,19518.0,112.2588,112.3689,112.2588,112.3138,19518.0
2017-02-06 10:20:00,122.4,122.43,122.4,122.43,804.0,112.2771,112.3047,112.2771,112.3047,804.0
2017-02-06 10:25:00,122.4,122.47,122.4,122.43,600.0,112.2771,112.3414,112.2771,112.3047,600.0
2017-02-06 10:30:00,122.44,122.5,122.44,122.49,1164.0,112.3138,112.3689,112.3138,112.3597,1164.0
2017-02-06 10:35:00,122.49,122.51,122.47,122.48,3900.0,112.3597,112.378,112.3414,112.3505,3900.0
2017-02-06 10:40:00,122.41,122.41,122.33,122.33,625.0,112.2863,112.2863,112.2129,112.2129,625.0
2017-02-06 10:45:00,122.38,122.38,122.31,122.34,1400.0,112.2588,112.2588,112.1946,112.2221,1400.0
2017-02-06 10:50:00,122.31,122.36,122.31,122.35,700.0,112.1946,112.2405,112.1946,112.2313,700.0
2017-02-06 10:55:00,122.31,122.38,122.27,122.34,1100.0,112.1946,112.2588,112.1579,112.2221,1100.0
2017-02-06 11:00:00,122.34,122.39,122.26,122.39,2187.0,112.2221,112.268,112.1487,112.268,2187.0
2017-02-06 11:05:00,122.39,122.39,122.26,122.26,4167.0,112.268,112.268,112.1487,112.1487,4167.0
2017-02-06 11:10:00,122.33,122.39,122.33,122.35,1800.0,112.2129,112.268,112.2129,112.2313,1800.0
2017-02-06 11:15:00,122.36,122.37,122.29,122.34,4577.0,112.2405,112.2496,112.1762,112.2221,4577.0
2017-02-06 11:20:00,122.36,122.53,122.36,122.53,13263.0,112.2405,112.3964,112.2405,112.3964,13263.0
2017-02-06 11:25:00,122.51,122.56,122.47,122.47,2672.0,112.378,112.4239,112.3414,112.3414,2672.0
2017-02-06 11:30:00,122.5,122.56,122.33,122.36,10991.0,112.3689,112.4239,112.2129,112.2405,10991.0
2017-02-06 11:35:00,122.39,122.5,122.39,122.5,1179.0,112.268,112.3689,112.268,112.3689,1179.0
2017-02-06 11:40:00,122.5,122.5,122.47,122.49,300.0,112.3689,112.3689,112.3414,112.3597,300.0
2017-02-06 11:45:00,122.44,122.44,122.4,122.4,900.0,112.3138,112.3138,112.2771,112.2771,900.0
2017-02-06 11:50:00,122.41,122.41,122.33,122.36,539.0,112.2863,112.2863,112.2129,112.2405,539.0
2017-02-06 11:55:00,122.33,122.36,122.33,122.33,5212.0,112.2129,112.2405,112.2129,112.2129,5212.0
2017-02-06 12:00:00,122.33,122.36,122.29,122.36,2331.0,112.2129,112.2405,112.1762,112.2405,2331.0
2017-02-06 12:05:00,122.36,122.36,122.36,122.36,0.0,112.2405,112.2405,112.2405,112.2405,0.0
2017-02-06 12:10:00,122.3,122.3,122.3,122.3,100.0,112.1854,112.1854,112.1854,112.1854,100.0
2017-02-06 12:15:00,122.31,122.34,122.29,122.34,1000.0,112.1946,112.2221,112.1762,112.2221,1000.0
2017-02-06 12:20:00,122.35,122.35,122.32,122.32,200.0,112.2313,112.2313,112.2038,112.2038,200.0
2017-02-06 12:25:00,122.32,122.32,122.32,122.32,200.0,112.2038,112.2038,112.2038,112.2038,200.0
2017-02-06 12:30:00,122.31,122.31,122.21,122.21,1303.0,112.1946,112.1946,112.1029,112.1029,1303.0
2017-02-06 12:35:00,122.21,122.22,122.21,122.21,100.0,112.1029,112.112,112.1029,112.1029,100.0
2017-02-06 12:40:00,122.26,122.28,122.22,122.22,600.0,112.1487,112.1671,112.112,112.112,600.0
2017-02-06 12:45:00,122.28,122.28,122.14,122.14,2200.0,112.1671,112.1671,112.0386,112.0386,2200.0
2017-02-06 12:50:00,122.17,122.17,122.11,122.11,313.0,112.0662,112.0662,112.0111,112.0111,313.0
2017-02-06 12:55:00,122.11,122.11,122.09,122.09,200.0,112.0111,112.0111,111.9928,111.9928,200.0
2017-02-06 13:00:00,122.1,122.13,122.02,122.02,2463.0,112.002,112.0295,111.9286,111.9286,2463.0
2017-02-06 13:05:00,122.0,122.0,121.9,122.0,1852.0,111.9102,111.9102,111.8185,111.9102,1852.0
2017-02-06 13:10:00,122.0,122.05,121.95,121.95,1200.0,111.9102,111.9561,111.8644,111.8644,1200.0
2017-02-06 13:15:00,121.97,121.97,121.95,121.96,402.0,111.8827,111.8827,111.8644,111.8735,402.0
2017-02-06 13:20:00,122.01,122.01,121.94,121.94,600.0,111.9194,111.9194,111.8552,111.8552,600.0
2017-02-06 13:25:00,121.93,121.98,121.88,121.88,300.0,111.846,111.8919,111.8002,111.8002,300.0
2017-02-06 13:30:00,121.88,121.88,121.88,121.88,0.0,111.8002,111.8002,111.8002,111.8002,0.0
2017-02-06 13:35:00,121.95,121.95,121.87,121.92,1200.0,111.8644,111.8644,111.791,111.8368,1200.0
2017-02-06 13:40:00,121.95,122.03,121.94,122.02,2300.0,111.8644,111.9377,111.8552,111.9286,2300.0
2017-02-06 13:45:00,122.03,122.11,122.03,122.1,1400.0,111.9377,112.0111,111.9377,112.002,1400.0
2017-02-06 13:50:00,122.15,122.15,122.14,122.14,200.0,112.0478,112.0478,112.0386,112.0386,200.0
2017-02-06 13:55:00,122.17,122.17,122.17,122.17,100.0,112.0662,112.0662,112.0662,112.0662,100.0
2017-02-06 14:00:00,122.18,122.2,122.18,122.2,427.0,112.0753,112.0937,112.0753,112.0937,427.0
2017-02-06 14:05:00,122.16,122.16,122.11,122.11,200.0,112.057,112.057,112.0111,112.0111,200.0
2017-02-06 14:10:00,122.16,122.16,122.1,122.1,200.0,112.057,112.057,112.002,112.002,200.0
2017-02-06 14:15:00,122.13,122.14,122.07,122.07,400.0,112.0295,112.0386,111.9744,111.9744,400.0
2017-02-06 14:20:00,122.14,122.14,122.14,122.14,100.0,112.0386,112.0386,112.0386,112.0386,100.0
2017-02-06 14:25:00,122.14,122.18,122.12,122.18,1634.0,112.0386,112.0753,112.0203,112.0753,1634.0
2017-02-06 14:30:00,122.18,122.26,122.18,122.21,3747.0,112.0753,112.1487,112.0753,112.1029,3747.0
2017-02-06 14:35:00,122.21,122.23,122.19,122.23,700.0,112.1029,112.1212,112.0845,112.1212,700.0
2017-02-06 14:40:00,122.2,122.23,122.2,122.21,600.0,112.0937,112.1212,112.0937,112.1029,600.0
2017-02-06 14:45:00,122.15,122.17,122.14,122.14,2440.0,112.0478,112.0662,112.0386,112.0386,2440.0
2017-02-06 14:50:00,122.18,122.18,122.16,122.18,4700.0,112.0753,112.0753,112.057,112.0753,4700.0
2017-02-06 14:55:00,122.19,122.2,122.16,122.16,2300.0,112.0845,112.0937,112.057,112.057,2300.0
2017-02-06 15:00:00,122.13,122.13,122.07,122.09,1658.0,112.0295,112.0295,111.9744,111.9928,1658.0
2017-02-06 15:05:00,122.11,122.13,122.1,122.13,1022.0,112.0111,112.0295,112.002,112.0295,1022.0
2017-02-06 15:10:00,122.18,122.18,122.1,122.1,1088.0,112.0753,112.0753,112.002,112.002,1088.0
2017-02-06 15:15:00,122.14,122.15,122.1,122.15,2300.0,112.0386,112.0478,112.002,112.0478,2300.0
2017-02-06 15:20:00,122.17,122.18,122.13,122.16,7686.0,112.0662,112.0753,112.0295,112.057,7686.0
2017-02-06 15:25:00,122.15,122.21,122.12,122.21,3987.0,112.0478,112.1029,112.0203,112.1029,3987.0
2017-02-06 15:30:00,122.23,122.23,122.23,122.23,200.0,112.1212,112.1212,112.1212,112.1212,200.0
2017-02-06 15:35:00,122.25,122.27,122.2,122.27,2643.0,112.1396,112.1579,112.0937,112.1579,2643.0
2017-02-06 15:40:00,122.23,122.25,122.22,122.23,6476.0,112.1212,112.1396,112.112,112.1212,6476.0
2017-02-06 15:45:00,122.23,122.23,122.19,122.19,2617.0,112.1212,112.1212,112.0845,112.0845,2617.0
2017-02-06 15:50:00,122.21,122.27,122.19,122.2,4832.0,112.1029,112.1579,112.0845,112.0937,4832.0
2017-02-06 15:55:00,122.22,122.28,122.13,122.22,11451.0,112.112,112.1671,112.0295,112.112,11451.0
2017-02-07 09:30:00,122.03,122.08,121.87,121.89,14829.0,111.9377,111.9836,111.791,111.8093,14829.0
2017-02-07 09:35:00,121.92,122.23,121.92,122.23,13846.0,111.8368,112.1212,111.8368,112.1212,13846.0
2017-02-07 09:40:00,122.24,122.3,122.09,122.3,12000.0,112.1304,112.1854,111.9928,112.1854,12000.0
2017-02-07 09:45:00,122.32,122.41,122.3,122.39,11009.0,112.2038,112.2863,112.1854,112.268,11009.0
2017-02-07 09:50:00,122.4,122.44,122.27,122.43,12723.0,112.2771,112.3138,112.1579,112.3047,12723.0
2017-02-07 09:55:00,122.4,122.44,122.35,122.41,9315.0,112.2771,112.3138,112.2313,112.2863,9315.0
2017-02-07 10:00:00,122.41,122.55,122.41,122.55,3450.0,112.2863,112.4147,112.2863,112.4147,3450.0
2017-02-07 10:05:00,122.51,122.81,122.51,122.79,21982.0,112.378,112.6532,112.378,112.6349,21982.0
2017-02-07 10:10:00,122.78,122.89,122.72,122.86,8634.0,112.6257,112.7266,112.5707,112.6991,8634.0
2017-02-07 10:15:00,122.88,122.99,122.79,122.82,7245.0,112.7174,112.8184,112.6349,112.6624,7245.0
2017-02-07 10:20:00,122.82,123.04,122.82,122.93,31229.0,112.6624,112.8642,112.6624,112.7633,31229.0
2017-02-07 10:25:00,122.93,122.96,122.92,122.95,2300.0,112.7633,112.7908,112.7541,112.7817,2300.0
2017-02-07 10:30:00,122.92,123.0,122.9,122.93,14816.0,112.7541,112.8275,112.7358,112.7633,14816.0
2017-02-07 10:35:00,122.9,122.92,122.8,122.9,11200.0,112.7358,112.7541,112.6441,112.7358,11200.0
2017-02-07 10:40:00,122.89,122.92,122.8,122.89,4646.0,112.7266,112.7541,112.6441,112.7266,4646.0
2017-02-07 10:45:00,122.9,122.99,122.8,122.98,9503.0,112.7358,112.8184,112.6441,112.8092,9503.0
2017-02-07 10:50:00,122.99,122.99,122.83,122.91,16263.0,112.8184,112.8184,112.6716,112.745,16263.0
2017-02-07 10:55:00,122.93,122.97,122.88,122.91,12643.0,112.7633,112.8,112.7174,112.745,12643.0
2017-02-07 11:00:00,122.94,123.1,122.92,123.04,3131.0,112.7725,112.9193,112.7541,112.8642,3131.0
2017-02-07 11:05:00,123.07,123.09,123.01,123.06,18635.0,112.8917,112.9101,112.8367,112.8826,18635.0
2017-02-07 11:10:00,123.08,123.19,123.08,123.11,11658.0,112.9009,113.0018,112.9009,112.9284,11658.0
2017-02-07 11:15:00,123.19,123.19,123.02,123.06,27992.0,113.0018,113.0018,112.8459,112.8826,27992.0
2017-02-07 11:20:00,123.06,123.1,122.94,122.94,2150.0,112.8826,112.9193,112.7725,112.7725,2150.0
2017-02-07 11:25:00,122.9,122.9,122.85,122.86,2000.0,112.7358,112.7358,112.6899,112.6991,2000.0
2017-02-07 11:30:00,122.93,122.95,122.83,122.89,5207.0,112.7633,112.7817,112.6716,112.7266,5207.0
2017-02-07 11:35:00,122.94,123.06,122.94,123.06,1100.0,112.7725,112.8826,112.7725,112.8826,1100.0
2017-02-07 11:40:00,123.06,123.06,123.06,123.06,0.0,112.8826,112.8826,112.8826,112.8826,0.0
2017-02-07 11:45:00,123.06,123.08,123.06,123.07,200.0,112.8826,112.9009,112.8826,112.8917,200.0
2017-02-07 11:50:00,123.08,123.14,123.08,123.14,2670.0,112.9009,112.9559,112.9009,112.9559,2670.0
2017-02-07 11:55:00,123.18,123.26,123.17,123.24,1500.0,112.9926,113.066,112.9835,113.0477,1500.0
2017-02-07 12:00:00,123.27,123.29,123.26,123.26,1878.0,113.0752,113.0935,113.066,113.066,1878.0
2017-02-07 12:05:00,123.29,123.31,123.27,123.3,1625.0,113.0935,113.1119,113.0752,113.1027,1625.0
2017-02-07 12:10:00,123.37,123.41,123.32,123.39,5070.0,113.1669,113.2036,113.1211,113.1853,5070.0
2017-02-07 12:15:00,123.36,123.39,123.33,123.39,1200.0,113.1578,113.1853,113.1302,113.1853,1200.0
2017-02-07 12:20:00,123.37,123.37,123.27,123.27,800.0,113.1669,113.1669,113.0752,113.0752,800.0
2017-02-07 12:25:00,123.3,123.32,123.27,123.32,1805.0,113.1027,113.1211,113.0752,113.1211,1805.0
2017-02-07 12:30:00,123.26,123.33,123.26,123.28,2067.0,113.066,113.1302,113.066,113.0844,2067.0
2017-02-07 12:35:00,123.28,123.28,123.2,123.22,2859.0,113.0844,113.0844,113.011,113.0293,2859.0
2017-02-07 12:40:00,123.29,123.29,123.15,123.19,2601.0,113.0935,113.0935,112.9651,113.0018,2601.0
2017-02-07 12:45:00,123.11,123.17,123.1,123.13,2300.0,112.9284,112.9835,112.9193,112.9468,2300.0
2017-02-07 12:50:00,123.13,123.24,123.1,123.24,7890.0,112.9468,113.0477,112.9193,113.0477,7890.0
2017-02-07 12:55:00,123.21,123.26,123.19,123.23,4834.0,113.0202,113.066,113.0018,113.0385,4834.0
2017-02-07 13:00:00,123.22,123.33,123.19,123.28,4807.0,113.0293,113.1302,113.0018,113.0844,4807.0
2017-02-07 13:05:00,123.3,123.33,123.3,123.33,2800.0,113.1027,113.1302,113.1027,113.1302,2800.0
2017-02-07 13:10:00,123.33,123.36,123.26,123.31,2664.0,113.1302,113.1578,113.066,113.1119,2664.0
2017-02-07 13:15:00,123.36,123.45,123.33,123.45,3500.0,113.1578,113.2403,113.1302,113.2403,3500.0
2017-02-07 13:20:00,123.4,123.41,123.32,123.36,4100.0,113.1944,113.2036,113.1211,113.1578,4100.0
2017-02-07 13:25:00,123.35,123.4,123.35,123.4,1700.0,113.1486,113.1944,113.1486,113.1944,1700.0
2017-02-07 13:30:00,123.39,123.41,123.37,123.41,3900.0,113.1853,113.2036,113.1669,113.2036,3900.0
2017-02-07 13:35:00,123.42,123.52,123.42,123.46,5400.0,113.2128,113.3045,113.2128,113.2495,5400.0
2017-02-07 13:40:00,123.45,123.47,123.44,123.45,3407.0,113.2403,113.2587,113.2311,113.2403,3407.0
2017-02-07 13:45:00,123.44,123.49,123.36,123.49,3100.0,113.2311,113.277,113.1578,113.277,3100.0
2017-02-07 13:50:00,123.49,123.56,123.49,123.53,3506.0,113.277,113.3412,113.277,113.3137,3506.0
2017-02-07 13:55:00,123.47,123.57,123.45,123.57,800.0,113.2587,113.3504,113.2403,113.3504,800.0
2017-02-07 14:00:00,123.49,123.53,123.47,123.53,1331.0,113.277,113.3137,113.2587,113.3137,1331.0
2017-02-07 14:05:00,123.49,123.5,123.45,123.49,2600.0,113.277,113.2862,113.2403,113.277,2600.0
2017-02-07 14:10:00,123.49,123.55,123.49,123.52,1900.0,113.277,113.332,113.277,113.3045,1900.0
2017-02-07 14:15:00,123.5,123.5,123.42,123.45,4500.0,113.2862,113.2862,113.2128,113.2403,4500.0
2017-02-07 14:20:00,123.45,123.45,123.41,123.41,1754.0,113.2403,113.2403,113.2036,113.2036,1754.0
2017-02-07 14:25:00,123.42,123.49,123.42,123.45,2100.0,113.2128,113.277,113.2128,113.2403,2100.0
2017-02-07 14:30:00,123.47,123.52,123.47,123.5,1800.0,113.2587,113.3045,113.2587,113.2862,1800.0
2017-02-07 14:35:00,123.45,123.53,123.45,123.5,800.0,113.2403,113.3137,113.2403,113.2862,800.0
2017-02-07 14:40:00,123.48,123.5,123.44,123.49,2600.0,113.2678,113.2862,113.2311,113.277,2600.0
2017-02-07 14:45:00,123.47,123.5,123.44,123.49,3075.0,113.2587,113.2862,113.2311,113.277,3075.0
2017-02-07 14:50:00,123.47,123.47,123.42,123.45,2700.0,113.2587,113.2587,113.2128,113.2403,2700.0
2017-02-07 14:55:00,123.45,123.47,123.43,123.43,2000.0,113.2403,113.2587,113.222,113.222,2000.0
2017-02-07 15:00:00,123.43,123.51,123.42,123.46,4100.0,113.222,113.2953,113.2128,113.2495,4100.0
2017-02-07 15:05:00,123.45,123.52,123.45,123.5,2060.0,113.2403,113.3045,113.2403,113.2862,2060.0
2017-02-07 15:10:00,123.5,123.52,123.42,123.46,4000.0,113.2862,113.3045,113.2128,113.2495,4000.0
2017-02-07 15:15:00,123.48,123.48,123.37,123.37,5950.0,113.2678,113.2678,113.1669,113.1669,5950.0
2017-02-07 15:20:00,123.37,123.41,123.31,123.31,5700.0,113.1669,113.2036,113.1119,113.1119,5700.0
2017-02-07 15:25:00,123.33,123.36,123.31,123.31,2219.0,113.1302,113.1578,113.1119,113.1119,2219.0
2017-02-07 15:30:00,123.35,123.37,123.3,123.32,5715.0,113.1486,113.1669,113.1027,113.1211,5715.0
2017-02-07 15:35:00,123.31,123.36,123.24,123.25,5902.0,113.1119,113.1578,113.0477,113.0568,5902.0
2017-02-07 15:40:00,123.28,123.29,123.24,123.28,10006.0,113.0844,113.0935,113.0477,113.0844,10006.0
2017-02-07 15:45:00,123.28,123.34,123.24,123.31,12200.0,113.0844,113.1394,113.0477,113.1119,12200.0
2017-02-07 15:50:00,123.27,123.32,123.2,123.23,10057.0,113.0752,113.1211,113.011,113.0385,10057.0
2017-02-07 15:55:00,123.21,123.35,123.21,123.25,19282.0,113.0202,113.1486,113.0202,113.0568,19282.0
2017-02-08 09:30:00,123.41,123.8,123.29,123.45,23576.0,113.2036,113.5614,113.0935,113.2403,23576.0
2017-02-08 09:35:00,123.31,123.41,123.23,123.37,7173.0,113.1119,113.2036,113.0385,113.1669,7173.0
2017-02-08 09:40:00,123.31,123.34,123.31,123.31,1200.0,113.1119,113.1394,113.1119,113.1119,1200.0
2017-02-08 09:45:00,123.33,123.37,123.07,123.07,8386.0,113.1302,113.1669,112.8917,112.8917,8386.0
2017-02-08 09:50:00,123.01,123.17,122.99,123.14,5734.0,112.8367,112.9835,112.8184,112.9559,5734.0
2017-02-08 09:55:00,123.13,123.24,123.12,123.2,3784.0,112.9468,113.0477,112.9376,113.011,3784.0
2017-02-08 10:00:00,123.17,123.19,123.11,123.19,500.0,112.9835,113.0018,112.9284,113.0018,500.0
2017-02-08 10:05:00,123.29,123.41,123.29,123.36,6677.0,113.0935,113.2036,113.0935,113.1578,6677.0
2017-02-08 10:10:00,123.32,123.48,123.31,123.48,2257.0,113.1211,113.2678,113.1119,113.2678,2257.0
2017-02-08 10:15:00,123.47,123.47,123.34,123.35,3000.0,113.2587,113.2587,113.1394,113.1486,3000.0
2017-02-08 10:20:00,123.39,123.39,123.3,123.36,3408.0,113.1853,113.1853,113.1027,113.1578,3408.0
2017-02-08 10:25:00,123.4,123.47,123.32,123.38,12373.0,113.1944,113.2587,113.1211,113.1761,12373.0
2017-02-08 10:30:00,123.38,123.39,123.13,123.14,12272.0,113.1761,113.1853,112.9468,112.9559,12272.0
2017-02-08 10:35:00,123.18,123.18,123.08,123.11,3284.0,112.9926,112.9926,112.9009,112.9284,3284.0
2017-02-08 10:40:00,123.16,123.36,123.13,123.34,3137.0,112.9743,113.1578,112.9468,113.1394,3137.0
2017-02-08 10:45:00,123.38,123.4,123.33,123.33,2600.0,113.1761,113.1944,113.1302,113.1302,2600.0
2017-02-08 10:50:00,123.36,123.42,123.25,123.34,3065.0,113.1578,113.2128,113.0568,113.1394,3065.0
2017-02-08 10:55:00,123.42,123.42,123.32,123.36,1000.0,113.2128,113.2128,113.1211,113.1578,1000.0
2017-02-08 11:00:00,123.41,123.58,123.38,123.56,2700.0,113.2036,113.3596,113.1761,113.3412,2700.0
2017-02-08 11:05:00,123.56,123.56,123.49,123.55,4100.0,113.3412,113.3412,113.277,113.332,4100.0
2017-02-08 11:10:00,123.55,123.7,123.54,123.65,3052.0,113.332,113.4696,113.3229,113.4238,3052.0
2017-02-08 11:15:00,123.71,123.72,123.67,123.69,2550.0,113.4788,113.488,113.4421,113.4605,2550.0
2017-02-08 11:20:00,123.78,123.78,123.7,123.75,4100.0,113.543,113.543,113.4696,113.5155,4100.0
2017-02-08 11:25:00,123.63,123.7,123.63,123.7,2233.0,113.4054,113.4696,113.4054,113.4696,2233.0
2017-02-08 11:30:00,123.69,123.69,123.54,123.54,8094.0,113.4605,113.4605,113.3229,113.3229,8094.0
2017-02-08 11:35:00,123.54,123.55,123.52,123.54,2490.0,113.3229,113.332,113.3045,113.3229,2490.0
2017-02-08 11:40:00,123.57,123.62,123.57,123.62,500.0,113.3504,113.3962,113.3504,113.3962,500.0
2017-02-08 11:45:00,123.61,123.62,123.56,123.61,936.0,113.3871,113.3962,113.3412,113.3871,936.0
2017-02-08 11:50:00,123.59,123.6,123.54,123.55,1250.0,113.3687,113.3779,113.3229,113.332,1250.0
2017-02-08 11:55:00,123.58,123.65,123.58,123.65,1600.0,113.3596,113.4238,113.3596,113.4238,1600.0
2017-02-08 12:00:00,123.65,123.78,123.63,123.78,2100.0,113.4238,113.543,113.4054,113.543,2100.0
2017-02-08 12:05:00,123.77,123.77,123.67,123.67,3100.0,113.5338,113.5338,113.4421,113.4421,3100.0
2017-02-08 12:10:00,123.68,123.69,123.65,123.67,2704.0,113.4513,113.4605,113.4238,113.4421,2704.0
2017-02-08 12:15:00,123.7,123.77,123.69,123.77,900.0,113.4696,113.5338,113.4605,113.5338,900.0
2017-02-08 12:20:00,123.71,123.72,123.68,123.72,900.0,113.4788,113.488,113.4513,113.488,900.0
2017-02-08 12:25:00,123.72,123.73,123.69,123.72,3400.0,113.488,113.4972,113.4605,113.488,3400.0
2017-02-08 12:30:00,123.72,123.79,123.62,123.71,8340.0,113.488,113.5522,113.3962,113.4788,8340.0
2017-02-08 12:35:00,123.71,123.74,123.68,123.73,111650.0,113.4788,113.5063,113.4513,113.4972,111650.0
2017-02-08 12:40:00,123.7,123.72,123.67,123.72,6100.0,113.4696,113.488,113.4421,113.488,6100.0
2017-02-08 12:45:00,123.69,123.76,123.65,123.75,5143.0,113.4605,113.5247,113.4238,113.5155,5143.0
2017-02-08 12:50:00,123.77,123.77,123.7,123.72,900.0,113.5338,113.5338,113.4696,113.488,900.0
2017-02-08 12:55:00,123.74,123.75,123.71,123.75,3500.0,113.5063,113.5155,113.4788,113.5155,3500.0
2017-02-08 13:00:00,123.73,123.8,123.73,123.78,151589.0,113.4972,113.5614,113.4972,113.543,151589.0
2017-02-08 13:05:00,123.78,123.8,123.77,123.77,700.0,113.543,113.5614,113.5338,113.5338,700.0
2017-02-08 13:10:00,123.78,123.87,123.78,123.82,4900.0,113.543,113.6256,113.543,113.5797,4900.0
2017-02-08 13:15:00,123.75,123.76,123.73,123.76,20300.0,113.5155,113.5247,113.4972,113.5247,20300.0
2017-02-08 13:20:00,123.72,123.75,123.72,123.75,700.0,113.488,113.5155,113.488,113.5155,700.0
2017-02-08 13:25:00,123.75,123.78,123.73,123.78,3800.0,113.5155,113.543,113.4972,113.543,3800.0
2017-02-08 13:30:00,123.78,123.9,123.78,123.9,15300.0,113.543,113.6531,113.543,113.6531,15300.0
2017-02-08 13:35:00,123.9,124.06,123.88,124.04,31024.0,113.6531,113.7999,113.6347,113.7815,31024.0
2017-02-08 13:40:00,123.99,124.01,123.94,124.01,3100.0,113.7356,113.754,113.6898,113.754,3100.0
2017-02-08 13:45:00,124.01,124.09,124.01,124.09,2600.0,113.754,113.8274,113.754,113.8274,2600.0
2017-02-08 13:50:00,124.06,124.08,124.04,124.08,1070.0,113.7999,113.8182,113.7815,113.8182,1070.0
2017-02-08 13:55:00,124.08,124.08,124.01,124.02,24283.0,113.8182,113.8182,113.754,113.7632,24283.0
2017-02-08 14:00:00,124.02,124.04,124.01,124.03,6050.0,113.7632,113.7815,113.754,113.7723,6050.0
2017-02-08 14:05:00,124.03,124.03,124.0,124.0,500.0,113.7723,113.7723,113.7448,113.7448,500.0
2017-02-08 14:10:00,123.96,124.13,123.95,124.13,8800.0,113.7081,113.8641,113.699,113.8641,8800.0
2017-02-08 14:15:00,124.11,124.14,124.08,124.14,1000.0,113.8457,113.8732,113.8182,113.8732,1000.0
2017-02-08 14:20:00,124.12,124.19,124.12,124.16,11900.0,113.8549,113.9191,113.8549,113.8916,11900.0
2017-02-08 14:25:00,124.13,124.17,124.1,124.17,7770.0,113.8641,113.9008,113.8366,113.9008,7770.0
2017-02-08 14:30:00,124.14,124.17,124.12,124.16,3400.0,113.8732,113.9008,113.8549,113.8916,3400.0
2017-02-08 14:35:00,124.18,124.2,124.12,124.17,4580.0,113.9099,113.9283,113.8549,113.9008,4580.0
2017-02-08 14:40:00,124.18,124.2,124.14,124.19,8913.0,113.9099,113.9283,113.8732,113.9191,8913.0
2017-02-08 14:45:00,124.18,124.19,124.1,124.12,4405.0,113.9099,113.9191,113.8366,113.8549,4405.0
2017-02-08 14:50:00,124.07,124.15,124.06,124.15,1425.0,113.809,113.8824,113.7999,113.8824,1425.0
2017-02-08 14:55:00,124.15,124.16,124.13,124.16,12200.0,113.8824,113.8916,113.8641,113.8916,12200.0
2017-02-08 15:00:00,124.17,124.17,124.07,124.17,3600.0,113.9008,113.9008,113.809,113.9008,3600.0
2017-02-08 15:05:00,124.16,124.2,124.14,124.16,4943.0,113.8916,113.9283,113.8732,113.8916,4943.0
2017-02-08 15:10:00,124.16,124.21,124.16,124.18,3200.0,113.8916,113.9375,113.8916,113.9099,3200.0
2017-02-08 15:15:00,124.19,124.19,124.16,124.18,3245.0,113.9191,113.9191,113.8916,113.9099,3245.0
2017-02-08 15:20:00,124.19,124.21,124.15,124.19,6974.0,113.9191,113.9375,113.8824,113.9191,6974.0
2017-02-08 15:25:00,124.19,124.22,124.19,124.22,4744.0,113.9191,113.9466,113.9191,113.9466,4744.0
2017-02-08 15:30:00,124.2,124.26,123.98,124.17,10369.0,113.9283,113.9833,113.7265,113.9008,10369.0
2017-02-08 15:35:00,124.18,124.25,124.16,124.21,14922.0,113.9099,113.9741,113.8916,113.9375,14922.0
2017-02-08 15:40:00,124.2,124.25,124.16,124.25,6700.0,113.9283,113.9741,113.8916,113.9741,6700.0
2017-02-08 15:45:00,124.23,124.25,124.18,124.19,7687.0,113.9558,113.9741,113.9099,113.9191,7687.0
2017-02-08 15:50:00,124.2,124.2,124.04,124.11,11903.0,113.9283,113.9283,113.7815,113.8457,11903.0
2017-02-08 15:55:00,124.1,124.11,123.91,124.08,43074.0,113.8366,113.8457,113.6623,113.8182,43074.0
2017-02-09 09:30:00,124.41,124.51,124.32,124.51,11457.0,114.1209,114.2126,114.0384,114.2126,11457.0
2017-02-09 09:35:00,124.68,124.75,124.56,124.57,26095.0,114.3686,114.4328,114.2585,114.2677,26095.0
2017-02-09 09:40:00,124.57,124.87,124.56,124.77,13848.0,114.2677,114.5429,114.2585,114.4511,13848.0
2017-02-09 09:45:00,124.81,124.84,124.72,124.75,3570.0,114.4878,114.5154,114.4053,114.4328,3570.0
2017-02-09 09:50:00,124.75,124.86,124.66,124.68,5306.0,114.4328,114.5337,114.3502,114.3686,5306.0
2017-02-09 09:55:00,124.64,124.68,124.56,124.57,1500.0,114.3319,114.3686,114.2585,114.2677,1500.0
2017-02-09 10:00:00,124.56,124.67,124.51,124.59,5410.0,114.2585,114.3594,114.2126,114.286,5410.0
2017-02-09 10:05:00,124.57,124.58,124.52,124.55,3973.0,114.2677,114.2769,114.2218,114.2493,3973.0
2017-02-09 10:10:00,124.54,124.67,124.49,124.67,3009.0,114.2402,114.3594,114.1943,114.3594,3009.0
2017-02-09 10:15:00,124.65,124.74,124.63,124.71,8330.0,114.3411,114.4236,114.3227,114.3961,8330.0
2017-02-09 10:20:00,124.72,124.79,124.67,124.71,2390.0,114.4053,114.4695,114.3594,114.3961,2390.0
2017-02-09 10:25:00,124.75,124.86,124.66,124.86,30916.0,114.4328,114.5337,114.3502,114.5337,30916.0
2017-02-09 10:30:00,124.87,124.92,124.83,124.89,42153.0,114.5429,114.5887,114.5062,114.5612,42153.0
2017-02-09 10:35:00,124.88,124.95,124.8,124.95,13478.0,114.552,114.6163,114.4787,114.6163,13478.0
2017-02-09 10:40:00,124.94,124.96,124.84,124.93,5390.0,114.6071,114.6254,114.5154,114.5979,5390.0
2017-02-09 10:45:00,124.91,125.03,124.9,125.0,16138.0,114.5796,114.6896,114.5704,114.6621,16138.0
2017-02-09 10:50:00,125.02,125.05,124.87,124.95,17648.0,114.6805,114.708,114.5429,114.6163,17648.0
2017-02-09 10:55:00,124.9,124.94,124.87,124.89,10198.0,114.5704,114.6071,114.5429,114.5612,10198.0
2017-02-09 11:00:00,124.91,124.91,124.82,124.84,11011.0,114.5796,114.5796,114.497,114.5154,11011.0
2017-02-09 11:05:00,124.85,124.92,124.83,124.83,3600.0,114.5245,114.5887,114.5062,114.5062,3600.0
2017-02-09 11:10:00,124.84,124.93,124.84,124.91,3419.0,114.5154,114.5979,114.5154,114.5796,3419.0
2017-02-09 11:15:00,124.92,125.03,124.91,125.03,2000.0,114.5887,114.6896,114.5796,114.6896,2000.0
2017-02-09 11:20:00,125.07,125.19,125.05,125.19,1320.0,114.7263,114.8364,114.708,114.8364,1320.0
2017-02-09 11:25:00,125.18,125.3,125.13,125.3,5777.0,114.8272,114.9373,114.7814,114.9373,5777.0
2017-02-09 11:30:00,125.31,125.32,125.17,125.2,3800.0,114.9465,114.9557,114.8181,114.8456,3800.0
2017-02-09 11:35:00,125.2,125.24,125.19,125.2,800.0,114.8456,114.8823,114.8364,114.8456,800.0
2017-02-09 11:40:00,125.13,125.28,125.1,125.26,4214.0,114.7814,114.919,114.7538,114.9006,4214.0
2017-02-09 11:45:00,125.25,125.34,125.24,125.33,4400.0,114.8914,114.974,114.8823,114.9648,4400.0
2017-02-09 11:50:00,125.32,125.38,125.26,125.34,7002.0,114.9557,115.0107,114.9006,114.974,7002.0
2017-02-09 11:55:00,125.29,125.44,125.28,125.41,4500.0,114.9281,115.0657,114.919,115.0382,4500.0
2017-02-09 12:00:00,125.37,125.37,125.31,125.37,1200.0,115.0015,115.0015,114.9465,115.0015,1200.0
2017-02-09 12:05:00,125.37,125.43,125.37,125.39,1800.0,115.0015,115.0566,115.0015,115.0199,1800.0
2017-02-09 12:10:00,125.43,125.55,125.39,125.46,4123.0,115.0566,115.1666,115.0199,115.0841,4123.0
2017-02-09 12:15:00,125.4,125.48,125.33,125.41,3500.0,115.029,115.1024,114.9648,115.0382,3500.0
2017-02-09 12:20:00,125.38,125.38,125.3,125.32,1600.0,115.0107,115.0107,114.9373,114.9557,1600.0
2017-02-09 12:25:00,125.24,125.29,125.19,125.21,1400.0,114.8823,114.9281,114.8364,114.8548,1400.0
2017-02-09 12:30:00,125.22,125.24,125.16,125.17,2000.0,114.8639,114.8823,114.8089,114.8181,2000.0
2017-02-09 12:35:00,125.15,125.2,125.15,125.2,800.0,114.7997,114.8456,114.7997,114.8456,800.0
2017-02-09 12:40:00,125.18,125.19,125.13,125.14,3990.0,114.8272,114.8364,114.7814,114.7905,3990.0
2017-02-09 12:45:00,125.08,125.13,125.04,125.05,4700.0,114.7355,114.7814,114.6988,114.708,4700.0
2017-02-09 12:50:00,125.05,125.11,124.92,125.01,2522.0,114.708,114.763,114.5887,114.6713,2522.0
2017-02-09 12:55:00,125.07,125.13,125.05,125.13,700.0,114.7263,114.7814,114.708,114.7814,700.0
2017-02-09 13:00:00,125.1,125.1,125.04,125.04,800.0,114.7538,114.7538,114.6988,114.6988,800.0
2017-02-09 13:05:00,125.04,125.08,125.04,125.04,400.0,114.6988,114.7355,114.6988,114.6988,400.0
2017-02-09 13:10:00,125.09,125.09,125.06,125.06,400.0,114.7447,114.7447,114.7172,114.7172,400.0
2017-02-09 13:15:00,125.05,125.05,124.97,124.98,2505.0,114.708,114.708,114.6346,114.6438,2505.0
2017-02-09 13:20:00,124.99,125.0,124.95,125.0,1500.0,114.6529,114.6621,114.6163,114.6621,1500.0
2017-02-09 13:25:00,124.97,125.01,124.93,124.94,2500.0,114.6346,114.6713,114.5979,114.6071,2500.0
2017-02-09 13:30:00,124.92,124.94,124.9,124.9,750.0,114.5887,114.6071,114.5704,114.5704,750.0
2017-02-09 13:35:00,124.9,124.94,124.89,124.94,1600.0,114.5704,114.6071,114.5612,114.6071,1600.0
2017-02-09 13:40:00,124.95,124.95,124.9,124.9,1500.0,114.6163,114.6163,114.5704,114.5704,1500.0
2017-02-09 13:45:00,124.93,125.01,124.93,125.0,3114.0,114.5979,114.6713,114.5979,114.6621,3114.0
2017-02-09 13:50:00,125.04,125.07,125.03,125.04,2539.0,114.6988,114.7263,114.6896,114.6988,2539.0
2017-02-09 13:55:00,124.97,124.97,124.93,124.94,400.0,114.6346,114.6346,114.5979,114.6071,400.0
2017-02-09 14:00:00,124.94,124.98,124.92,124.92,400.0,114.6071,114.6438,114.5887,114.5887,400.0
2017-02-09 14:05:00,124.88,124.89,124.84,124.88,2800.0,114.552,114.5612,114.5154,114.552,2800.0
2017-02-09 14:10:00,124.89,124.92,124.87,124.87,1000.0,114.5612,114.5887,114.5429,114.5429,1000.0
2017-02-09 14:15:00,124.94,125.01,124.93,124.98,2300.0,114.6071,114.6713,114.5979,114.6438,2300.0
2017-02-09 14:20:00,124.94,124.94,124.93,124.94,200.0,114.6071,114.6071,114.5979,114.6071,200.0
2017-02-09 14:25:00,124.89,124.89,124.82,124.87,3200.0,114.5612,114.5612,114.497,114.5429,3200.0
2017-02-09 14:30:00,124.86,124.86,124.85,124.86,200.0,114.5337,114.5337,114.5245,114.5337,200.0
2017-02-09 14:35:00,124.9,124.93,124.88,124.91,1200.0,114.5704,114.5979,114.552,114.5796,1200.0
2017-02-09 14:40:00,124.88,124.89,124.8,124.82,6095.0,114.552,114.5612,114.4787,114.497,6095.0
2017-02-09 14:45:00,124.8,124.82,124.73,124.82,1031.0,114.4787,114.497,114.4144,114.497,1031.0
2017-02-09 14:50:00,124.74,124.87,124.72,124.75,3265.0,114.4236,114.5429,114.4053,114.4328,3265.0
2017-02-09 14:55:00,124.75,124.8,124.75,124.8,1400.0,114.4328,114.4787,114.4328,114.4787,1400.0
2017-02-09 15:00:00,124.86,124.9,124.85,124.86,831.0,114.5337,114.5704,114.5245,114.5337,831.0
2017-02-09 15:05:00,124.96,124.96,124.89,124.93,700.0,114.6254,114.6254,114.5612,114.5979,700.0
2017-02-09 15:10:00,124.92,124.94,124.77,124.77,3160.0,114.5887,114.6071,114.4511,114.4511,3160.0
2017-02-09 15:15:00,124.78,124.83,124.73,124.73,1600.0,114.4603,114.5062,114.4144,114.4144,1600.0
2017-02-09 15:20:00,124.71,124.71,124.67,124.69,1075.0,114.3961,114.3961,114.3594,114.3778,1075.0
2017-02-09 15:25:00,124.67,124.7,124.54,124.54,6207.0,114.3594,114.3869,114.2402,114.2402,6207.0
2017-02-09 15:30:00,124.55,124.56,124.47,124.52,14392.0,114.2493,114.2585,114.176,114.2218,14392.0
2017-02-09 15:35:00,124.57,124.63,124.54,124.59,17481.0,114.2677,114.3227,114.2402,114.286,17481.0
2017-02-09 15:40:00,124.6,124.64,124.57,124.64,15926.0,114.2952,114.3319,114.2677,114.3319,15926.0
2017-02-09 15:45:00,124.63,124.63,124.41,124.48,11826.0,114.3227,114.3227,114.1209,114.1851,11826.0
2017-02-09 15:50:00,124.46,124.59,124.44,124.54,16627.0,114.1668,114.286,114.1484,114.2402,16627.0
2017-02-09 15:55:00,124.53,124.67,124.5,124.55,20855.0,114.231,114.3594,114.2035,114.2493,20855.0
2017-02-10 09:30:00,124.8,124.8,124.58,124.73,6086.0,114.4787,114.4787,114.2769,114.4144,6086.0
2017-02-10 09:35:00,124.7,124.75,124.56,124.66,9876.0,114.3869,114.4328,114.2585,114.3502,9876.0
2017-02-10 09:40:00,124.59,124.64,124.5,124.64,9306.0,114.286,114.3319,114.2035,114.3319,9306.0
2017-02-10 09:45:00,124.65,124.65,124.52,124.6,6294.0,114.3411,114.3411,114.2218,114.2952,6294.0
2017-02-10 09:50:00,124.5,124.55,124.39,124.41,4400.0,114.2035,114.2493,114.1026,114.1209,4400.0
2017-02-10 09:55:00,124.4,124.47,124.36,124.47,850.0,114.1117,114.176,114.075,114.176,850.0
2017-02-10 10:00:00,124.49,124.53,124.34,124.37,11337.0,114.1943,114.231,114.0567,114.0842,11337.0
2017-02-10 10:05:00,124.36,124.36,124.15,124.15,15121.0,114.075,114.075,113.8824,113.8824,15121.0
2017-02-10 10:10:00,124.2,124.54,124.2,124.46,5814.0,113.9283,114.2402,113.9283,114.1668,5814.0
2017-02-10 10:15:00,124.45,124.48,124.39,124.44,2800.0,114.1576,114.1851,114.1026,114.1484,2800.0
2017-02-10 10:20:00,124.29,124.35,124.28,124.31,2962.0,114.0108,114.0659,114.0017,114.0292,2962.0
2017-02-10 10:25:00,124.32,124.32,124.26,124.26,1648.0,114.0384,114.0384,113.9833,113.9833,1648.0
2017-02-10 10:30:00,124.23,124.48,124.23,124.48,2050.0,113.9558,114.1851,113.9558,114.1851,2050.0
2017-02-10 10:35:00,124.47,124.55,124.47,124.55,500.0,114.176,114.2493,114.176,114.2493,500.0
2017-02-10 10:40:00,124.49,124.49,124.39,124.39,2800.0,114.1943,114.1943,114.1026,114.1026,2800.0
2017-02-10 10:45:00,124.37,124.48,124.37,124.45,1855.0,114.0842,114.1851,114.0842,114.1576,1855.0
2017-02-10 10:50:00,124.46,124.49,124.42,124.49,3900.0,114.1668,114.1943,114.1301,114.1943,3900.0
2017-02-10 10:55:00,124.45,124.48,124.43,124.46,1900.0,114.1576,114.1851,114.1393,114.1668,1900.0
2017-02-10 11:00:00,124.47,124.47,124.27,124.27,5800.0,114.176,114.176,113.9925,113.9925,5800.0
2017-02-10 11:05:00,124.27,124.43,124.27,124.43,7255.0,113.9925,114.1393,113.9925,114.1393,7255.0
2017-02-10 11:10:00,124.42,124.48,124.39,124.42,1700.0,114.1301,114.1851,114.1026,114.1301,1700.0
2017-02-10 11:15:00,124.44,124.55,124.44,124.47,1200.0,114.1484,114.2493,114.1484,114.176,1200.0
2017-02-10 11:20:00,124.49,124.58,124.43,124.58,7305.0,114.1943,114.2769,114.1393,114.2769,7305.0
2017-02-10 11:25:00,124.53,124.8,124.52,124.79,4565.0,114.231,114.4787,114.2218,114.4695,4565.0
2017-02-10 11:30:00,124.78,124.92,124.69,124.69,22551.0,114.4603,114.5887,114.3778,114.3778,22551.0
2017-02-10 11:35:00,124.68,124.79,124.66,124.67,620.0,114.3686,114.4695,114.3502,114.3594,620.0
2017-02-10 11:40:00,124.61,124.66,124.58,124.66,600.0,114.3044,114.3502,114.2769,114.3502,600.0
2017-02-10 11:45:00,124.66,124.66,124.66,124.66,0.0,114.3502,114.3502,114.3502,114.3502,0.0
2017-02-10 11:50:00,124.63,124.69,124.61,124.68,1300.0,114.3227,114.3778,114.3044,114.3686,1300.0
2017-02-10 11:55:00,124.68,124.68,124.68,124.68,0.0,114.3686,114.3686,114.3686,114.3686,0.0
2017-02-10 12:00:00,124.65,124.7,124.63,124.66,2400.0,114.3411,114.3869,114.3227,114.3502,2400.0
2017-02-10 12:05:00,124.69,124.81,124.66,124.8,4000.0,114.3778,114.4878,114.3502,114.4787,4000.0
2017-02-10 12:10:00,124.85,125.05,124.85,125.0,3100.0,114.5245,114.708,114.5245,114.6621,3100.0
2017-02-10 12:15:00,125.03,125.06,124.91,124.91,1300.0,114.6896,114.7172,114.5796,114.5796,1300.0
2017-02-10 12:20:00,124.93,124.98,124.93,124.98,300.0,114.5979,114.6438,114.5979,114.6438,300.0
2017-02-10 12:25:00,124.88,124.97,124.88,124.97,852.0,114.552,114.6346,114.552,114.6346,852.0
2017-02-10 12:30:00,124.89,124.94,124.89,124.94,1200.0,114.5612,114.6071,114.5612,114.6071,1200.0
2017-02-10 12:35:00,124.96,125.04,124.96,125.03,900.0,114.6254,114.6988,114.6254,114.6896,900.0
2017-02-10 12:40:00,125.02,125.06,125.02,125.05,700.0,114.6805,114.7172,114.6805,114.708,700.0
2017-02-10 12:45:00,125.06,125.07,125.06,125.07,700.0,114.7172,114.7263,114.7172,114.7263,700.0
2017-02-10 12:50:00,125.05,125.09,125.05,125.09,800.0,114.708,114.7447,114.708,114.7447,800.0
2017-02-10 12:55:00,125.05,125.07,125.03,125.06,1550.0,114.708,114.7263,114.6896,114.7172,1550.0
2017-02-10 13:00:00,125.03,125.09,125.03,125.07,1000.0,114.6896,114.7447,114.6896,114.7263,1000.0
2017-02-10 13:05:00,125.08,125.12,125.06,125.12,2030.0,114.7355,114.7722,114.7172,114.7722,2030.0
2017-02-10 13:10:00,125.11,125.23,125.11,125.19,3641.0,114.763,114.8731,114.763,114.8364,3641.0
2017-02-10 13:15:00,125.19,125.25,125.19,125.25,1100.0,114.8364,114.8914,114.8364,114.8914,1100.0
2017-02-10 13:20:00,125.25,125.25,125.25,125.25,0.0,114.8914,114.8914,114.8914,114.8914,0.0
2017-02-10 13:25:00,125.18,125.18,125.09,125.09,1500.0,114.8272,114.8272,114.7447,114.7447,1500.0
2017-02-10 13:30:00,125.08,125.23,125.08,125.22,2400.0,114.7355,114.8731,114.7355,114.8639,2400.0
2017-02-10 13:35:00,125.2,125.25,125.13,125.25,2475.0,114.8456,114.8914,114.7814,114.8914,2475.0
2017-02-10 13:40:00,125.21,125.21,125.11,125.11,800.0,114.8548,114.8548,114.763,114.763,800.0
2017-02-10 13:45:00,125.14,125.14,125.13,125.13,500.0,114.7905,114.7905,114.7814,114.7814,500.0
2017-02-10 13:50:00,125.12,125.12,125.06,125.06,300.0,114.7722,114.7722,114.7172,114.7172,300.0
2017-02-10 13:55:00,124.99,125.07,124.99,125.01,700.0,114.6529,114.7263,114.6529,114.6713,700.0
2017-02-10 14:00:00,125.01,125.03,125.0,125.01,1400.0,114.6713,114.6896,114.6621,114.6713,1400.0
2017-02-10 14:05:00,125.07,125.12,125.04,125.12,2765.0,114.7263,114.7722,114.6988,114.7722,2765.0
2017-02-10 14:10:00,125.15,125.16,125.14,125.15,1032.0,114.7997,114.8089,114.7905,114.7997,1032.0
2017-02-10 14:15:00,125.09,125.13,125.09,125.1,1675.0,114.7447,114.7814,114.7447,114.7538,1675.0
2017-02-10 14:20:00,125.1,125.12,125.07,125.1,8890.0,114.7538,114.7722,114.7263,114.7538,8890.0
2017-02-10 14:25:00,125.1,125.13,125.05,125.12,5400.0,114.7538,114.7814,114.708,114.7722,5400.0
2017-02-10 14:30:00,125.1,125.1,125.07,125.09,4300.0,114.7538,114.7538,114.7263,114.7447,4300.0
2017-02-10 14:35:00,125.07,125.07,124.96,124.96,694.0,114.7263,114.7263,114.6254,114.6254,694.0
2017-02-10 14:40:00,124.96,124.96,124.9,124.91,1062.0,114.6254,114.6254,114.5704,114.5796,1062.0
2017-02-10 14:45:00,124.88,124.89,124.87,124.89,305.0,114.552,114.5612,114.5429,114.5612,305.0
2017-02-10 14:50:00,124.89,124.91,124.89,124.9,900.0,114.5612,114.5796,114.5612,114.5704,900.0
2017-02-10 14:55:00,124.87,124.89,124.85,124.85,400.0,114.5429,114.5612,114.5245,114.5245,400.0
2017-02-10 15:00:00,124.87,124.92,124.85,124.9,1116.0,114.5429,114.5887,114.5245,114.5704,1116.0
2017-02-10 15:05:00,124.91,124.96,124.91,124.94,1200.0,114.5796,114.6254,114.5796,114.6071,1200.0
2017-02-10 15:10:00,124.93,124.93,124.89,124.89,325.0,114.5979,114.5979,114.5612,114.5612,325.0
2017-02-10 15:15:00,124.91,124.96,124.85,124.9,1800.0,114.5796,114.6254,114.5245,114.5704,1800.0
2017-02-10 15:20:00,124.92,124.92,124.89,124.89,2131.0,114.5887,114.5887,114.5612,114.5612,2131.0
2017-02-10 15:25:00,124.87,124.93,124.87,124.91,2020.0,114.5429,114.5979,114.5429,114.5796,2020.0
2017-02-10 15:30:00,124.9,125.01,124.89,125.0,4272.0,114.5704,114.6713,114.5612,114.6621,4272.0
2017-02-10 15:35:00,124.99,125.03,124.98,125.03,7590.0,114.6529,114.6896,114.6438,114.6896,7590.0
2017-02-10 15:40:00,125.04,125.07,125.0,125.0,4000.0,114.6988,114.7263,114.6621,114.6621,4000.0
2017-02-10 15:45:00,124.99,124.99,124.89,124.91,2100.0,114.6529,114.6529,114.5612,114.5796,2100.0
2017-02-10 15:50:00,124.91,124.95,124.84,124.87,4032.0,114.5796,114.6163,114.5154,114.5429,4032.0
2017-02-10 15:55:00,124.86,124.88,124.79,124.86,6685.0,114.5337,114.552,114.4695,114.5337,6685.0
2017-02-13 09:30:00,126.14,126.26,126.07,126.11,16460.0,115.7078,115.8179,115.6436,115.6803,16460.0
2017-02-13 09:35:00,126.12,126.12,125.94,126.09,13921.0,115.6895,115.6895,115.5244,115.662,13921.0
2017-02-13 09:40:00,126.07,126.14,126.04,126.11,9948.0,115.6436,115.7078,115.6161,115.6803,9948.0
2017-02-13 09:45:00,126.17,126.17,125.99,125.99,6580.0,115.7354,115.7354,115.5702,115.5702,6580.0
2017-02-13 09:50:00,125.98,125.99,125.8,125.89,10244.0,115.5611,115.5702,115.396,115.4785,10244.0
2017-02-13 09:55:00,125.93,126.02,125.9,126.02,5500.0,115.5152,115.5978,115.4877,115.5978,5500.0
2017-02-13 10:00:00,126.02,126.11,125.99,126.03,7204.0,115.5978,115.6803,115.5702,115.6069,7204.0
2017-02-13 10:05:00,126.07,126.12,125.9,125.9,4810.0,115.6436,115.6895,115.4877,115.4877,4810.0
2017-02-13 10:10:00,125.9,125.91,125.78,125.8,5875.0,115.4877,115.4969,115.3776,115.396,5875.0
2017-02-13 10:15:00,125.76,125.84,125.75,125.84,11500.0,115.3593,115.4326,115.3501,115.4326,11500.0
2017-02-13 10:20:00,125.85,126.07,125.85,126.03,3816.0,115.4418,115.6436,115.4418,115.6069,3816.0
2017-02-13 10:25:00,126.01,126.16,126.01,126.13,10012.0,115.5886,115.7262,115.5886,115.6987,10012.0
2017-02-13 10:30:00,126.19,126.28,126.17,126.26,8569.0,115.7537,115.8363,115.7354,115.8179,8569.0
2017-02-13 10:35:00,126.22,126.24,125.99,126.02,5707.0,115.7812,115.7996,115.5702,115.5978,5707.0
2017-02-13 10:40:00,126.03,126.03,125.89,125.96,5264.0,115.6069,115.6069,115.4785,115.5427,5264.0
2017-02-13 10:45:00,125.98,125.98,125.93,125.93,400.0,115.5611,115.5611,115.5152,115.5152,400.0
2017-02-13 10:50:00,125.93,125.94,125.82,125.82,4319.0,115.5152,115.5244,115.4143,115.4143,4319.0
2017-02-13 10:55:00,125.85,126.08,125.85,126.08,2790.0,115.4418,115.6528,115.4418,115.6528,2790.0
2017-02-13 11:00:00,126.05,126.08,126.01,126.01,1200.0,115.6253,115.6528,115.5886,115.5886,1200.0
2017-02-13 11:05:00,125.97,126.01,125.94,125.99,3100.0,115.5519,115.5886,115.5244,115.5702,3100.0
2017-02-13 11:10:00,126.03,126.04,125.95,126.03,9220.0,115.6069,115.6161,115.5336,115.6069,9220.0
2017-02-13 11:15:00,126.08,126.08,126.05,126.07,600.0,115.6528,115.6528,115.6253,115.6436,600.0
2017-02-13 11:20:00,126.02,126.12,126.01,126.07,1675.0,115.5978,115.6895,115.5886,115.6436,1675.0
2017-02-13 11:25:00,126.07,126.13,126.0,126.01,4400.0,115.6436,115.6987,115.5794,115.5886,4400.0
2017-02-13 11:30:00,126.05,126.09,125.92,125.92,5006.0,115.6253,115.662,115.506,115.506,5006.0
2017-02-13 11:35:00,125.88,126.06,125.88,126.06,2700.0,115.4693,115.6345,115.4693,115.6345,2700.0
2017-02-13 11:40:00,126.06,126.12,126.02,126.12,2300.0,115.6345,115.6895,115.5978,115.6895,2300.0
2017-02-13 11:45:00,126.13,126.28,126.12,126.28,3998.0,115.6987,115.8363,115.6895,115.8363,3998.0
2017-02-13 11:50:00,126.26,126.36,126.21,126.32,5008.0,115.8179,115.9096,115.772,115.873,5008.0
2017-02-13 11:55:00,126.27,126.43,126.27,126.35,4000.0,115.8271,115.9739,115.8271,115.9005,4000.0
2017-02-13 12:00:00,126.35,126.44,126.35,126.35,7371.0,115.9005,115.983,115.9005,115.9005,7371.0
2017-02-13 12:05:00,126.35,126.44,126.34,126.44,1888.0,115.9005,115.983,115.8913,115.983,1888.0
2017-02-13 12:10:00,126.45,126.45,126.36,126.36,2547.0,115.9922,115.9922,115.9096,115.9096,2547.0
2017-02-13 12:15:00,126.37,126.38,126.34,126.38,1400.0,115.9188,115.928,115.8913,115.928,1400.0
2017-02-13 12:20:00,126.37,126.42,126.35,126.35,1200.0,115.9188,115.9647,115.9005,115.9005,1200.0
2017-02-13 12:25:00,126.33,126.36,126.32,126.36,1200.0,115.8821,115.9096,115.873,115.9096,1200.0
2017-02-13 12:30:00,126.29,126.31,126.26,126.31,2200.0,115.8454,115.8638,115.8179,115.8638,2200.0
2017-02-13 12:35:00,126.34,126.36,126.29,126.3,2000.0,115.8913,115.9096,115.8454,115.8546,2000.0
2017-02-13 12:40:00,126.3,126.36,126.29,126.36,2316.0,115.8546,115.9096,115.8454,115.9096,2316.0
2017-02-13 12:45:00,126.35,126.35,126.3,126.34,2600.0,115.9005,115.9005,115.8546,115.8913,2600.0
2017-02-13 12:50:00,126.34,126.43,126.34,126.43,400.0,115.8913,115.9739,115.8913,115.9739,400.0
2017-02-13 12:55:00,126.4,126.47,126.34,126.45,7401.0,115.9463,116.0105,115.8913,115.9922,7401.0
2017-02-13 13:00:00,126.48,126.48,126.42,126.45,5096.0,116.0197,116.0197,115.9647,115.9922,5096.0
2017-02-13 13:05:00,126.43,126.43,126.39,126.4,3600.0,115.9739,115.9739,115.9372,115.9463,3600.0
2017-02-13 13:10:00,126.4,126.46,126.38,126.38,3112.0,115.9463,116.0014,115.928,115.928,3112.0
2017-02-13 13:15:00,126.39,126.6,126.39,126.55,6520.0,115.9372,116.1298,115.9372,116.0839,6520.0
2017-02-13 13:20:00,126.55,126.55,126.44,126.44,2700.0,116.0839,116.0839,115.983,115.983,2700.0
2017-02-13 13:25:00,126.46,126.48,126.45,126.46,1300.0,116.0014,116.0197,115.9922,116.0014,1300.0
2017-02-13 13:30:00,126.5,126.5,126.47,126.47,1400.0,116.0381,116.0381,116.0105,116.0105,1400.0
2017-02-13 13:35:00,126.49,126.5,126.47,126.5,900.0,116.0289,116.0381,116.0105,116.0381,900.0
2017-02-13 13:40:00,126.47,126.47,126.43,126.46,3318.0,116.0105,116.0105,115.9739,116.0014,3318.0
2017-02-13 13:45:00,126.44,126.44,126.4,126.41,1600.0,115.983,115.983,115.9463,115.9555,1600.0
2017-02-13 13:50:00,126.41,126.41,126.37,126.41,1822.0,115.9555,115.9555,115.9188,115.9555,1822.0
2017-02-13 13:55:00,126.41,126.61,126.41,126.61,6063.0,115.9555,116.139,115.9555,116.139,6063.0
2017-02-13 14:00:00,126.61,126.61,126.54,126.56,1400.0,116.139,116.139,116.0748,116.0931,1400.0
2017-02-13 14:05:00,126.55,126.6,126.54,126.6,2459.0,116.0839,116.1298,116.0748,116.1298,2459.0
2017-02-13 14:10:00,126.59,126.61,126.56,126.61,3137.0,116.1206,116.139,116.0931,116.139,3137.0
2017-02-13 14:15:00,126.61,126.64,126.57,126.63,3283.0,116.139,116.1665,116.1023,116.1573,3283.0
2017-02-13 14:20:00,126.61,126.62,126.58,126.6,1500.0,116.139,116.1481,116.1114,116.1298,1500.0
2017-02-13 14:25:00,126.6,126.6,126.43,126.51,5746.0,116.1298,116.1298,115.9739,116.0472,5746.0
2017-02-13 14:30:00,126.49,126.52,126.47,126.52,2503.0,116.0289,116.0564,116.0105,116.0564,2503.0
2017-02-13 14:35:00,126.52,126.52,126.44,126.49,3677.0,116.0564,116.0564,115.983,116.0289,3677.0
2017-02-13 14:40:00,126.51,126.52,126.43,126.49,7590.0,116.0472,116.0564,115.9739,116.0289,7590.0
2017-02-13 14:45:00,126.52,126.59,126.5,126.5,1600.0,116.0564,116.1206,116.0381,116.0381,1600.0
2017-02-13 14:50:00,126.51,126.56,126.51,126.55,700.0,116.0472,116.0931,116.0472,116.0839,700.0
2017-02-13 14:55:00,126.57,126.57,126.54,126.55,4400.0,116.1023,116.1023,116.0748,116.0839,4400.0
2017-02-13 15:00:00,126.54,126.6,126.54,126.58,4291.0,116.0748,116.1298,116.0748,116.1114,4291.0
2017-02-13 15:05:00,126.58,126.6,126.51,126.6,3420.0,116.1114,116.1298,116.0472,116.1298,3420.0
2017-02-13 15:10:00,126.61,126.62,126.58,126.59,12000.0,116.139,116.1481,116.1114,116.1206,12000.0
2017-02-13 15:15:00,126.59,126.61,126.56,126.61,8409.0,116.1206,116.139,116.0931,116.139,8409.0
2017-02-13 15:20:00,126.63,126.63,126.56,126.56,4519.0,116.1573,116.1573,116.0931,116.0931,4519.0
2017-02-13 15:25:00,126.58,126.58,126.53,126.53,2730.0,116.1114,116.1114,116.0656,116.0656,2730.0
2017-02-13 15:30:00,126.52,126.52,126.46,126.49,3437.0,116.0564,116.0564,116.0014,116.0289,3437.0
2017-02-13 15:35:00,126.47,126.56,126.45,126.53,5415.0,116.0105,116.0931,115.9922,116.0656,5415.0
2017-02-13 15:40:00,126.54,126.58,126.53,126.55,3380.0,116.0748,116.1114,116.0656,116.0839,3380.0
2017-02-13 15:45:00,126.56,126.56,126.5,126.52,7633.0,116.0931,116.0931,116.0381,116.0564,7633.0
2017-02-13 15:50:00,126.5,126.51,126.45,126.45,10053.0,116.0381,116.0472,115.9922,115.9922,10053.0
2017-02-13 15:55:00,126.45,126.57,126.4,126.51,25054.0,115.9922,116.1023,115.9463,116.0472,25054.0
2017-02-14 09:30:00,126.08,126.16,125.98,125.99,33344.0,115.6528,115.7262,115.5611,115.5702,33344.0
2017-02-14 09:35:00,125.98,126.07,125.9,126.07,14778.0,115.5611,115.6436,115.4877,115.6436,14778.0
2017-02-14 09:40:00,126.09,126.17,126.02,126.06,6497.0,115.662,115.7354,115.5978,115.6345,6497.0
2017-02-14 09:45:00,126.02,126.05,125.92,125.99,12751.0,115.5978,115.6253,115.506,115.5702,12751.0
2017-02-14 09:50:00,126.02,126.1,126.02,126.1,700.0,115.5978,115.6711,115.5978,115.6711,700.0
2017-02-14 09:55:00,126.07,126.16,126.05,126.12,38393.0,115.6436,115.7262,115.6253,115.6895,38393.0
2017-02-14 10:00:00,126.1,126.13,125.96,126.04,33697.0,115.6711,115.6987,115.5427,115.6161,33697.0
2017-02-14 10:05:00,126.03,126.1,125.96,125.99,16170.0,115.6069,115.6711,115.5427,115.5702,16170.0
2017-02-14 10:10:00,126.03,126.33,126.03,126.31,7797.0,115.6069,115.8821,115.6069,115.8638,7797.0
2017-02-14 10:15:00,126.29,126.34,126.2,126.24,21738.0,115.8454,115.8913,115.7629,115.7996,21738.0
2017-02-14 10:20:00,126.25,126.26,126.01,126.01,11600.0,115.8087,115.8179,115.5886,115.5886,11600.0
2017-02-14 10:25:00,126.0,126.05,125.93,126.02,78508.0,115.5794,115.6253,115.5152,115.5978,78508.0
2017-02-14 10:30:00,126.03,126.05,125.72,125.73,7729.0,115.6069,115.6253,115.3226,115.3317,7729.0
2017-02-14 10:35:00,125.74,125.83,125.62,125.83,14311.0,115.3409,115.4235,115.2308,115.4235,14311.0
2017-02-14 10:40:00,125.83,125.91,125.76,125.91,20395.0,115.4235,115.4969,115.3593,115.4969,20395.0
2017-02-14 10:45:00,125.85,125.93,125.83,125.85,12401.0,115.4418,115.5152,115.4235,115.4418,12401.0
2017-02-14 10:50:00,125.85,125.87,125.82,125.82,3300.0,115.4418,115.4602,115.4143,115.4143,3300.0
2017-02-14 10:55:00,125.82,125.85,125.76,125.76,4273.0,115.4143,115.4418,115.3593,115.3593,4273.0
2017-02-14 11:00:00,125.73,125.79,125.64,125.79,14147.0,115.3317,115.3868,115.2492,115.3868,14147.0
2017-02-14 11:05:00,125.76,125.86,125.76,125.86,4714.0,115.3593,115.451,115.3593,115.451,4714.0
2017-02-14 11:10:00,125.87,125.93,125.82,125.88,8513.0,115.4602,115.5152,115.4143,115.4693,8513.0
2017-02-14 11:15:00,125.85,125.85,125.76,125.76,1488.0,115.4418,115.4418,115.3593,115.3593,1488.0
2017-02-14 11:20:00,125.95,126.1,125.95,126.02,1446.0,115.5336,115.6711,115.5336,115.5978,1446.0
2017-02-14 11:25:00,125.95,126.1,125.95,126.02,1158.0,115.5336,115.6711,115.5336,115.5978,1158.0
2017-02-14 11:30:00,126.05,126.16,126.04,126.04,5590.0,115.6253,115.7262,115.6161,115.6161,5590.0
2017-02-14 11:35:00,126.04,126.04,125.94,125.95,688.0,115.6161,115.6161,115.5244,115.5336,688.0
2017-02-14 11:40:00,125.95,125.95,125.95,125.95,0.0,115.5336,115.5336,115.5336,115.5336,0.0
2017-02-14 11:45:00,125.95,125.95,125.89,125.9,1400.0,115.5336,115.5336,115.4785,115.4877,1400.0
2017-02-14 11:50:00,125.95,126.0,125.88,126.0,7443.0,115.5336,115.5794,115.4693,115.5794,7443.0
2017-02-14 11:55:00,126.02,126.11,126.01,126.08,2422.0,115.5978,115.6803,115.5886,115.6528,2422.0
2017-02-14 12:00:00,126.09,126.18,126.06,126.18,1700.0,115.662,115.7445,115.6345,115.7445,1700.0
2017-02-14 12:05:00,126.14,126.17,126.1,126.14,4700.0,115.7078,115.7354,115.6711,115.7078,4700.0
2017-02-14 12:10:00,126.15,126.17,126.11,126.11,2500.0,115.717,115.7354,115.6803,115.6803,2500.0
2017-02-14 12:15:00,126.16,126.16,126.1,126.1,3400.0,115.7262,115.7262,115.6711,115.6711,3400.0
2017-02-14 12:20:00,126.09,126.14,126.08,126.14,900.0,115.662,115.7078,115.6528,115.7078,900.0
2017-02-14 12:25:00,126.14,126.15,126.1,126.14,1200.0,115.7078,115.717,115.6711,115.7078,1200.0
2017-02-14 12:30:00,126.1,126.16,126.1,126.16,500.0,115.6711,115.7262,115.6711,115.7262,500.0
2017-02-14 12:35:00,126.19,126.28,126.14,126.26,5700.0,115.7537,115.8363,115.7078,115.8179,5700.0
2017-02-14 12:40:00,126.3,126.31,126.26,126.31,1300.0,115.8546,115.8638,115.8179,115.8638,1300.0
2017-02-14 12:45:00,126.32,126.32,126.16,126.23,1900.0,115.873,115.873,115.7262,115.7904,1900.0
2017-02-14 12:50:00,126.31,126.31,126.25,126.28,2847.0,115.8638,115.8638,115.8087,115.8363,2847.0
2017-02-14 12:55:00,126.26,126.34,126.25,126.3,6900.0,115.8179,115.8913,115.8087,115.8546,6900.0
2017-02-14 13:00:00,126.34,126.34,126.29,126.3,3700.0,115.8913,115.8913,115.8454,115.8546,3700.0
2017-02-14 13:05:00,126.3,126.34,126.3,126.31,1500.0,115.8546,115.8913,115.8546,115.8638,1500.0
2017-02-14 13:10:00,126.3,126.35,126.3,126.32,1849.0,115.8546,115.9005,115.8546,115.873,1849.0
2017-02-14 13:15:00,126.35,126.38,126.35,126.38,400.0,115.9005,115.928,115.9005,115.928,400.0
2017-02-14 13:20:00,126.4,126.48,126.39,126.48,4711.0,115.9463,116.0197,115.9372,116.0197,4711.0
2017-02-14 13:25:00,126.46,126.49,126.34,126.37,1500.0,116.0014,116.0289,115.8913,115.9188,1500.0
2017-02-14 13:30:00,126.36,126.47,126.36,126.44,2000.0,115.9096,116.0105,115.9096,115.983,2000.0
2017-02-14 13:35:00,126.49,126.49,126.43,126.49,5400.0,116.0289,116.0289,115.9739,116.0289,5400.0
2017-02-14 13:40:00,126.47,126.48,126.43,126.44,1149.0,116.0105,116.0197,115.9739,115.983,1149.0
2017-02-14 13:45:00,126.41,126.45,126.36,126.37,4400.0,115.9555,115.9922,115.9096,115.9188,4400.0
2017-02-14 13:50:00,126.41,126.41,126.29,126.34,4106.0,115.9555,115.9555,115.8454,115.8913,4106.0
2017-02-14 13:55:00,126.33,126.4,126.33,126.38,2315.0,115.8821,115.9463,115.8821,115.928,2315.0
2017-02-14 14:00:00,126.37,126.4,126.32,126.39,3696.0,115.9188,115.9463,115.873,115.9372,3696.0
2017-02-14 14:05:00,126.38,126.5,126.37,126.39,4454.0,115.928,116.0381,115.9188,115.9372,4454.0
2017-02-14 14:10:00,126.38,126.5,126.36,126.5,2802.0,115.928,116.0381,115.9096,116.0381,2802.0
2017-02-14 14:15:00,126.5,126.5,126.37,126.37,2000.0,116.0381,116.0381,115.9188,115.9188,2000.0
2017-02-14 14:20:00,126.37,126.39,126.34,126.39,2100.0,115.9188,115.9372,115.8913,115.9372,2100.0
2017-02-14 14:25:00,126.36,126.42,126.35,126.42,2599.0,115.9096,115.9647,115.9005,115.9647,2599.0
2017-02-14 14:30:00,126.42,126.42,126.36,126.4,3532.0,115.9647,115.9647,115.9096,115.9463,3532.0
2017-02-14 14:35:00,126.46,126.46,126.33,126.38,1900.0,116.0014,116.0014,115.8821,115.928,1900.0
2017-02-14 14:40:00,126.39,126.4,126.35,126.35,400.0,115.9372,115.9463,115.9005,115.9005,400.0
2017-02-14 14:45:00,126.33,126.38,126.29,126.29,500.0,115.8821,115.928,115.8454,115.8454,500.0
2017-02-14 14:50:00,126.28,126.32,126.25,126.26,3532.0,115.8363,115.873,115.8087,115.8179,3532.0
2017-02-14 14:55:00,126.27,126.33,126.2,126.25,13331.0,115.8271,115.8821,115.7629,115.8087,13331.0
2017-02-14 15:00:00,126.27,126.34,126.27,126.32,2704.0,115.8271,115.8913,115.8271,115.873,2704.0
2017-02-14 15:05:00,126.3,126.3,126.25,126.28,1200.0,115.8546,115.8546,115.8087,115.8363,1200.0
2017-02-14 15:10:00,126.3,126.3,126.24,126.24,1776.0,115.8546,115.8546,115.7996,115.7996,1776.0
2017-02-14 15:15:00,126.24,126.27,126.23,126.23,1500.0,115.7996,115.8271,115.7904,115.7904,1500.0
2017-02-14 15:20:00,126.2,126.24,126.19,126.24,2537.0,115.7629,115.7996,115.7537,115.7996,2537.0
2017-02-14 15:25:00,126.24,126.27,126.21,126.23,10912.0,115.7996,115.8271,115.772,115.7904,10912.0
2017-02-14 15:30:00,126.21,126.25,126.18,126.23,4010.0,115.772,115.8087,115.7445,115.7904,4010.0
2017-02-14 15:35:00,126.24,126.27,126.24,126.27,2084.0,115.7996,115.8271,115.7996,115.8271,2084.0
2017-02-14 15:40:00,126.25,126.38,126.23,126.33,11505.0,115.8087,115.928,115.7904,115.8821,11505.0
2017-02-14 15:45:00,126.33,126.35,126.28,126.32,2900.0,115.8821,115.9005,115.8363,115.873,2900.0
2017-02-14 15:50:00,126.32,126.33,126.23,126.26,12141.0,115.873,115.8821,115.7904,115.8179,12141.0
2017-02-14 15:55:00,126.28,126.28,126.19,126.25,7605.0,115.8363,115.8363,115.7537,115.8087,7605.0
2017-02-15 09:30:00,125.45,125.64,125.3,125.59,46423.0,115.0749,115.2492,114.9373,115.2033,46423.0
2017-02-15 09:35:00,125.52,125.56,125.43,125.43,10720.0,115.1391,115.1758,115.0566,115.0566,10720.0
2017-02-15 09:40:00,125.46,125.78,125.45,125.78,11328.0,115.0841,115.3776,115.0749,115.3776,11328.0
2017-02-15 09:45:00,125.74,125.95,125.74,125.89,5590.0,115.3409,115.5336,115.3409,115.4785,5590.0
2017-02-15 09:50:00,125.9,125.9,125.75,125.84,22904.0,115.4877,115.4877,115.3501,115.4326,22904.0
2017-02-15 09:55:00,125.84,126.06,125.82,126.06,9607.0,115.4326,115.6345,115.4143,115.6345,9607.0
2017-02-15 10:00:00,126.07,126.07,125.9,125.99,4727.0,115.6436,115.6436,115.4877,115.5702,4727.0
2017-02-15 10:05:00,125.98,126.09,125.98,126.07,4182.0,115.5611,115.662,115.5611,115.6436,4182.0
2017-02-15 10:10:00,126.1,126.1,125.94,126.01,6628.0,115.6711,115.6711,115.5244,115.5886,6628.0
2017-02-15 10:15:00,125.97,126.28,125.97,126.27,14990.0,115.5519,115.8363,115.5519,115.8271,14990.0
2017-02-15 10:20:00,126.23,126.24,126.09,126.17,5541.0,115.7904,115.7996,115.662,115.7354,5541.0
2017-02-15 10:25:00,126.13,126.24,126.11,126.2,7009.0,115.6987,115.7996,115.6803,115.7629,7009.0
2017-02-15 10:30:00,126.15,126.22,126.08,126.2,4153.0,115.717,115.7812,115.6528,115.7629,4153.0
2017-02-15 10:35:00,126.2,126.26,126.12,126.12,8275.0,115.7629,115.8179,115.6895,115.6895,8275.0
2017-02-15 10:40:00,126.09,126.19,126.09,126.19,7537.0,115.662,115.7537,115.662,115.7537,7537.0
2017-02-15 10:45:00,126.14,126.2,126.04,126.09,5158.0,115.7078,115.7629,115.6161,115.662,5158.0
2017-02-15 10:50:00,126.09,126.2,126.08,126.2,4475.0,115.662,115.7629,115.6528,115.7629,4475.0
2017-02-15 10:55:00,126.2,126.31,126.14,126.31,5606.0,115.7629,115.8638,115.7078,115.8638,5606.0
2017-02-15 11:00:00,126.24,126.5,126.24,126.37,4210.0,115.7996,116.0381,115.7996,115.9188,4210.0
2017-02-15 11:05:00,126.43,126.49,126.37,126.45,10431.0,115.9739,116.0289,115.9188,115.9922,10431.0
2017-02-15 11:10:00,126.5,126.55,126.43,126.54,27680.0,116.0381,116.0839,115.9739,116.0748,27680.0
2017-02-15 11:15:00,126.58,126.6,126.47,126.49,14158.0,116.1114,116.1298,116.0105,116.0289,14158.0
2017-02-15 11:20:00,126.55,126.72,126.55,126.72,3600.0,116.0839,116.2399,116.0839,116.2399,3600.0
2017-02-15 11:25:00,126.77,126.8,126.75,126.8,1400.0,116.2857,116.3133,116.2674,116.3133,1400.0
2017-02-15 11:30:00,126.9,126.9,126.8,126.8,4300.0,116.405,116.405,116.3133,116.3133,4300.0
2017-02-15 11:35:00,126.83,126.84,126.73,126.73,5505.0,116.3408,116.3499,116.249,116.249,5505.0
2017-02-15 11:40:00,126.71,126.82,126.71,126.74,1200.0,116.2307,116.3316,116.2307,116.2582,1200.0
2017-02-15 11:45:00,126.72,126.72,126.65,126.71,2751.0,116.2399,116.2399,116.1757,116.2307,2751.0
2017-02-15 11:50:00,126.75,126.75,126.72,126.75,700.0,116.2674,116.2674,116.2399,116.2674,700.0
2017-02-15 11:55:00,126.75,126.78,126.74,126.78,500.0,116.2674,116.2949,116.2582,116.2949,500.0
2017-02-15 12:00:00,126.8,126.93,126.77,126.81,2500.0,116.3133,116.4325,116.2857,116.3224,2500.0
2017-02-15 12:05:00,126.81,126.87,126.8,126.84,1400.0,116.3224,116.3775,116.3133,116.3499,1400.0
2017-02-15 12:10:00,126.83,126.83,126.74,126.74,1400.0,116.3408,116.3408,116.2582,116.2582,1400.0
2017-02-15 12:15:00,126.82,126.83,126.77,126.79,1750.0,116.3316,116.3408,116.2857,116.3041,1750.0
2017-02-15 12:20:00,126.79,126.81,126.76,126.81,1700.0,116.3041,116.3224,116.2766,116.3224,1700.0
2017-02-15 12:25:00,126.89,126.89,126.81,126.81,1000.0,116.3958,116.3958,116.3224,116.3224,1000.0
2017-02-15 12:30:00,126.8,126.81,126.75,126.75,800.0,116.3133,116.3224,116.2674,116.2674,800.0
2017-02-15 12:35:00,126.75,126.9,126.72,126.81,6232.0,116.2674,116.405,116.2399,116.3224,6232.0
2017-02-15 12:40:00,126.82,126.92,126.81,126.92,3300.0,116.3316,116.4233,116.3224,116.4233,3300.0
2017-02-15 12:45:00,126.88,126.89,126.86,126.89,1800.0,116.3866,116.3958,116.3683,116.3958,1800.0
2017-02-15 12:50:00,126.89,126.9,126.85,126.87,1200.0,116.3958,116.405,116.3591,116.3775,1200.0
2017-02-15 12:55:00,126.84,126.94,126.84,126.93,618.0,116.3499,116.4417,116.3499,116.4325,618.0
2017-02-15 13:00:00,126.9,126.98,126.87,126.95,2000.0,116.405,116.4784,116.3775,116.4508,2000.0
2017-02-15 13:05:00,126.97,126.97,126.93,126.97,1500.0,116.4692,116.4692,116.4325,116.4692,1500.0
2017-02-15 13:10:00,126.93,126.94,126.81,126.85,6300.0,116.4325,116.4417,116.3224,116.3591,6300.0
2017-02-15 13:15:00,126.87,126.87,126.81,126.86,2800.0,116.3775,116.3775,116.3224,116.3683,2800.0
2017-02-15 13:20:00,126.87,126.87,126.82,126.87,1500.0,116.3775,116.3775,116.3316,116.3775,1500.0
2017-02-15 13:25:00,126.87,126.9,126.86,126.88,1100.0,116.3775,116.405,116.3683,116.3866,1100.0
2017-02-15 13:30:00,126.89,126.89,126.86,126.86,600.0,116.3958,116.3958,116.3683,116.3683,600.0
2017-02-15 13:35:00,126.9,126.98,126.85,126.95,25345.0,116.405,116.4784,116.3591,116.4508,25345.0
2017-02-15 13:40:00,126.94,126.99,126.88,126.93,2604.0,116.4417,116.4875,116.3866,116.4325,2604.0
2017-02-15 13:45:00,126.93,126.94,126.91,126.92,900.0,116.4325,116.4417,116.4142,116.4233,900.0
2017-02-15 13:50:00,126.92,126.96,126.9,126.94,2118.0,116.4233,116.46,116.405,116.4417,2118.0
2017-02-15 13:55:00,126.97,126.98,126.91,126.92,1700.0,116.4692,116.4784,116.4142,116.4233,1700.0
2017-02-15 14:00:00,126.9,126.93,126.9,126.93,1900.0,116.405,116.4325,116.405,116.4325,1900.0
2017-02-15 14:05:00,126.94,126.95,126.88,126.95,5485.0,116.4417,116.4508,116.3866,116.4508,5485.0
2017-02-15 14:10:00,126.95,126.95,126.84,126.88,2738.0,116.4508,116.4508,116.3499,116.3866,2738.0
2017-02-15 14:15:00,126.83,126.83,126.73,126.73,1500.0,116.3408,116.3408,116.249,116.249,1500.0
2017-02-15 14:20:00,126.78,126.83,126.77,126.83,1676.0,116.2949,116.3408,116.2857,116.3408,1676.0
2017-02-15 14:25:00,126.82,126.85,126.78,126.85,5000.0,116.3316,116.3591,116.2949,116.3591,5000.0
2017-02-15 14:30:00,126.85,126.9,126.85,126.9,800.0,116.3591,116.405,116.3591,116.405,800.0
2017-02-15 14:35:00,126.9,126.91,126.84,126.84,1600.0,116.405,116.4142,116.3499,116.3499,1600.0
2017-02-15 14:40:00,126.84,126.85,126.81,126.84,1100.0,116.3499,116.3591,116.3224,116.3499,1100.0
2017-02-15 14:45:00,126.84,126.86,126.82,126.86,5400.0,116.3499,116.3683,116.3316,116.3683,5400.0
2017-02-15 14:50:00,126.86,126.91,126.85,126.91,3326.0,116.3683,116.4142,116.3591,116.4142,3326.0
2017-02-15 14:55:00,126.9,126.9,126.85,126.85,400.0,116.405,116.405,116.3591,116.3591,400.0
2017-02-15 15:00:00,126.87,126.94,126.86,126.91,4682.0,116.3775,116.4417,116.3683,116.4142,4682.0
2017-02-15 15:05:00,126.88,126.88,126.85,126.86,1000.0,116.3866,116.3866,116.3591,116.3683,1000.0
2017-02-15 15:10:00,126.88,126.94,126.86,126.94,2135.0,116.3866,116.4417,116.3683,116.4417,2135.0
2017-02-15 15:15:00,126.95,126.95,126.93,126.94,500.0,116.4508,116.4508,116.4325,116.4417,500.0
2017-02-15 15:20:00,126.93,126.97,126.9,126.9,1400.0,116.4325,116.4692,116.405,116.405,1400.0
2017-02-15 15:25:00,126.9,126.96,126.88,126.94,11600.0,116.405,116.46,116.3866,116.4417,11600.0
2017-02-15 15:30:00,126.92,126.99,126.92,126.98,7928.0,116.4233,116.4875,116.4233,116.4784,7928.0
2017-02-15 15:35:00,126.99,127.03,126.97,127.03,3581.0,116.4875,116.5242,116.4692,116.5242,3581.0
2017-02-15 15:40:00,127.02,127.13,127.02,127.08,2507.0,116.5151,116.616,116.5151,116.5701,2507.0
2017-02-15 15:45:00,127.1,127.16,127.06,127.15,12636.0,116.5884,116.6435,116.5518,116.6343,12636.0
2017-02-15 15:50:00,127.15,127.18,127.12,127.18,13310.0,116.6343,116.6618,116.6068,116.6618,13310.0
2017-02-15 15:55:00,127.18,127.28,127.16,127.26,38450.0,116.6618,116.7536,116.6435,116.7352,38450.0
2017-02-16 09:30:00,126.55,126.68,126.48,126.55,15061.0,116.0839,116.2032,116.0197,116.0839,15061.0
2017-02-16 09:35:00,126.55,126.71,126.55,126.71,12722.0,116.0839,116.2307,116.0839,116.2307,12722.0
2017-02-16 09:40:00,126.76,126.96,126.74,126.74,7414.0,116.2766,116.46,116.2582,116.2582,7414.0
2017-02-16 09:45:00,126.75,126.82,126.69,126.71,7500.0,116.2674,116.3316,116.2124,116.2307,7500.0
2017-02-16 09:50:00,126.58,126.74,126.56,126.66,4207.0,116.1114,116.2582,116.0931,116.1848,4207.0
2017-02-16 09:55:00,126.62,126.63,126.49,126.54,5292.0,116.1481,116.1573,116.0289,116.0748,5292.0
2017-02-16 10:00:00,126.53,126.69,126.53,126.6,6650.0,116.0656,116.2124,116.0656,116.1298,6650.0
2017-02-16 10:05:00,126.64,126.78,126.61,126.78,2000.0,116.1665,116.2949,116.139,116.2949,2000.0
2017-02-16 10:10:00,126.8,126.98,126.8,126.97,23565.0,116.3133,116.4784,116.3133,116.4692,23565.0
2017-02-16 10:15:00,126.93,127.32,126.93,127.2,17814.0,116.4325,116.7902,116.4325,116.6802,17814.0
2017-02-16 10:20:00,127.19,127.34,127.19,127.32,4850.0,116.671,116.8086,116.671,116.7902,4850.0
2017-02-16 10:25:00,127.34,127.38,127.27,127.28,2122.0,116.8086,116.8453,116.7444,116.7536,2122.0
2017-02-16 10:30:00,127.26,127.29,127.2,127.29,6352.0,116.7352,116.7627,116.6802,116.7627,6352.0
2017-02-16 10:35:00,127.3,127.4,127.3,127.39,6101.0,116.7719,116.8636,116.7719,116.8545,6101.0
2017-02-16 10:40:00,127.44,127.44,127.28,127.41,21075.0,116.9003,116.9003,116.7536,116.8728,21075.0
2017-02-16 10:45:00,127.35,127.35,127.25,127.26,6273.0,116.8178,116.8178,116.726,116.7352,6273.0
2017-02-16 10:50:00,127.2,127.28,127.01,127.06,13488.0,116.6802,116.7536,116.5059,116.5518,13488.0
2017-02-16 10:55:00,127.05,127.14,126.98,126.99,13377.0,116.5426,116.6251,116.4784,116.4875,13377.0
2017-02-16 11:00:00,127.0,127.13,126.99,127.08,9338.0,116.4967,116.616,116.4875,116.5701,9338.0
2017-02-16 11:05:00,127.05,127.09,126.99,127.02,4900.0,116.5426,116.5793,116.4875,116.5151,4900.0
2017-02-16 11:10:00,127.05,127.05,126.89,127.0,18578.0,116.5426,116.5426,116.3958,116.4967,18578.0
2017-02-16 11:15:00,127.0,127.22,127.0,127.22,3399.0,116.4967,116.6985,116.4967,116.6985,3399.0
2017-02-16 11:20:00,127.22,127.28,127.2,127.24,1550.0,116.6985,116.7536,116.6802,116.7169,1550.0
2017-02-16 11:25:00,127.16,127.23,127.1,127.1,1000.0,116.6435,116.7077,116.5884,116.5884,1000.0
2017-02-16 11:30:00,127.1,127.13,127.01,127.1,3653.0,116.5884,116.616,116.5059,116.5884,3653.0
2017-02-16 11:35:00,127.1,127.2,127.03,127.08,4292.0,116.5884,116.6802,116.5242,116.5701,4292.0
2017-02-16 11:40:00,127.07,127.07,127.01,127.05,1600.0,116.5609,116.5609,116.5059,116.5426,1600.0
2017-02-16 11:45:00,127.03,127.06,127.01,127.01,900.0,116.5242,116.5518,116.5059,116.5059,900.0
2017-02-16 11:50:00,127.05,127.12,127.0,127.04,15100.0,116.5426,116.6068,116.4967,116.5334,15100.0
2017-02-16 11:55:00,127.09,127.1,127.01,127.04,945.0,116.5793,116.5884,116.5059,116.5334,945.0
2017-02-16 12:00:00,127.04,127.05,127.01,127.05,600.0,116.5334,116.5426,116.5059,116.5426,600.0
2017-02-16 12:05:00,127.05,127.05,126.99,127.01,1153.0,116.5426,116.5426,116.4875,116.5059,1153.0
2017-02-16 12:10:00,126.98,127.04,126.98,127.03,2400.0,116.4784,116.5334,116.4784,116.5242,2400.0
2017-02-16 12:15:00,127.06,127.06,126.98,127.04,5306.0,116.5518,116.5518,116.4784,116.5334,5306.0
2017-02-16 12:20:00,127.06,127.09,127.04,127.04,4200.0,116.5518,116.5793,116.5334,116.5334,4200.0
2017-02-16 12:25:00,127.05,127.05,126.94,126.97,3910.0,116.5426,116.5426,116.4417,116.4692,3910.0
2017-02-16 12:30:00,126.99,127.05,126.95,126.99,14452.0,116.4875,116.5426,116.4508,116.4875,14452.0
2017-02-16 12:35:00,126.99,127.02,126.97,126.98,6920.0,116.4875,116.5151,116.4692,116.4784,6920.0
2017-02-16 12:40:00,127.0,127.03,126.97,126.98,6586.0,116.4967,116.5242,116.4692,116.4784,6586.0
2017-02-16 12:45:00,126.98,127.0,126.91,126.96,8500.0,116.4784,116.4967,116.4142,116.46,8500.0
2017-02-16 12:50:00,126.95,126.97,126.94,126.94,6300.0,116.4508,116.4692,116.4417,116.4417,6300.0
2017-02-16 12:55:00,126.95,126.99,126.94,126.99,3990.0,116.4508,116.4875,116.4417,116.4875,3990.0
2017-02-16 13:00:00,126.97,127.0,126.94,126.95,9241.0,116.4692,116.4967,116.4417,116.4508,9241.0
2017-02-16 13:05:00,126.97,126.97,126.93,126.94,4700.0,116.4692,116.4692,116.4325,116.4417,4700.0
2017-02-16 13:10:00,126.96,126.97,126.91,126.93,700.0,116.46,116.4692,116.4142,116.4325,700.0
2017-02-16 13:15:00,126.93,127.0,126.93,126.99,1100.0,116.4325,116.4967,116.4325,116.4875,1100.0
2017-02-16 13:20:00,127.0,127.01,126.97,127.01,3494.0,116.4967,116.5059,116.4692,116.5059,3494.0
2017-02-16 13:25:00,127.0,127.02,126.99,127.0,9782.0,116.4967,116.5151,116.4875,116.4967,9782.0
2017-02-16 13:30:00,127.0,127.06,127.0,127.05,32843.0,116.4967,116.5518,116.4967,116.5426,32843.0
2017-02-16 13:35:00,126.97,126.97,126.97,126.97,400.0,116.4692,116.4692,116.4692,116.4692,400.0
2017-02-16 13:40:00,126.96,126.96,126.9,126.96,2047.0,116.46,116.46,116.405,116.46,2047.0
2017-02-16 13:45:00,126.94,126.99,126.92,126.97,1700.0,116.4417,116.4875,116.4233,116.4692,1700.0
2017-02-16 13:50:00,126.97,126.97,126.91,126.95,1360.0,116.4692,116.4692,116.4142,116.4508,1360.0
2017-02-16 13:55:00,126.91,127.01,126.91,126.98,8546.0,116.4142,116.5059,116.4142,116.4784,8546.0
2017-02-16 14:00:00,127.0,127.04,127.0,127.03,3250.0,116.4967,116.5334,116.4967,116.5242,3250.0
2017-02-16 14:05:00,127.06,127.08,127.03,127.06,7154.0,116.5518,116.5701,116.5242,116.5518,7154.0
2017-02-16 14:10:00,127.03,127.05,126.99,127.0,5722.0,116.5242,116.5426,116.4875,116.4967,5722.0
2017-02-16 14:15:00,127.0,127.01,126.95,126.97,5225.0,116.4967,116.5059,116.4508,116.4692,5225.0
2017-02-16 14:20:00,126.97,126.97,126.93,126.93,700.0,116.4692,116.4692,116.4325,116.4325,700.0
2017-02-16 14:25:00,126.95,126.95,126.94,126.94,200.0,116.4508,116.4508,116.4417,116.4417,200.0
2017-02-16 14:30:00,126.91,126.97,126.91,126.97,1500.0,116.4142,116.4692,116.4142,116.4692,1500.0
2017-02-16 14:35:00,126.98,127.0,126.95,126.98,3308.0,116.4784,116.4967,116.4508,116.4784,3308.0
2017-02-16 14:40:00,127.0,127.05,127.0,127.03,7595.0,116.4967,116.5426,116.4967,116.5242,7595.0
2017-02-16 14:45:00,127.01,127.05,127.01,127.05,1411.0,116.5059,116.5426,116.5059,116.5426,1411.0
2017-02-16 14:50:00,127.06,127.08,127.02,127.07,2393.0,116.5518,116.5701,116.5151,116.5609,2393.0
2017-02-16 14:55:00,127.07,127.07,127.03,127.06,1742.0,116.5609,116.5609,116.5242,116.5518,1742.0
2017-02-16 15:00:00,127.07,127.08,127.04,127.04,2675.0,116.5609,116.5701,116.5334,116.5334,2675.0
2017-02-16 15:05:00,127.04,127.04,126.99,127.0,1700.0,116.5334,116.5334,116.4875,116.4967,1700.0
2017-02-16 15:10:00,127.01,127.06,127.0,127.06,4300.0,116.5059,116.5518,116.4967,116.5518,4300.0
2017-02-16 15:15:00,127.08,127.11,127.06,127.1,6690.0,116.5701,116.5976,116.5518,116.5884,6690.0
2017-02-16 15:20:00,127.08,127.14,127.08,127.1,21340.0,116.5701,116.6251,116.5701,116.5884,21340.0
2017-02-16 15:25:00,127.13,127.13,127.07,127.1,3700.0,116.616,116.616,116.5609,116.5884,3700.0
2017-02-16 15:30:00,127.07,127.18,127.07,127.17,5804.0,116.5609,116.6618,116.5609,116.6527,5804.0
2017-02-16 15:35:00,127.14,127.18,127.06,127.1,8548.0,116.6251,116.6618,116.5518,116.5884,8548.0
2017-02-16 15:40:00,127.1,127.13,127.09,127.11,9067.0,116.5884,116.616,116.5793,116.5976,9067.0
2017-02-16 15:45:00,127.09,127.1,127.06,127.08,13788.0,116.5793,116.5884,116.5518,116.5701,13788.0
2017-02-16 15:50:00,127.1,127.19,127.08,127.19,15542.0,116.5884,116.671,116.5701,116.671,15542.0
2017-02-16 15:55:00,127.19,127.28,127.15,127.27,20026.0,116.671,116.7536,116.6343,116.7444,20026.0
2017-02-17 09:30:00,125.84,126.18,125.82,126.06,25273.0,115.4326,115.7445,115.4143,115.6345,25273.0
2017-02-17 09:35:00,126.08,126.15,126.03,126.06,9478.0,115.6528,115.717,115.6069,115.6345,9478.0
2017-02-17 09:40:00,126.1,126.26,126.05,126.26,12301.0,115.6711,115.8179,115.6253,115.8179,12301.0
2017-02-17 09:45:00,126.26,126.26,125.99,126.04,4302.0,115.8179,115.8179,115.5702,115.6161,4302.0
2017-02-17 09:50:00,126.01,126.07,125.96,126.0,8182.0,115.5886,115.6436,115.5427,115.5794,8182.0
2017-02-17 09:55:00,126.03,126.11,125.99,126.11,14793.0,115.6069,115.6803,115.5702,115.6803,14793.0
2017-02-17 10:00:00,126.17,126.18,126.03,126.05,12772.0,115.7354,115.7445,115.6069,115.6253,12772.0
2017-02-17 10:05:00,126.07,126.07,125.87,125.9,24961.0,115.6436,115.6436,115.4602,115.4877,24961.0
2017-02-17 10:10:00,125.93,126.13,125.93,126.08,9005.0,115.5152,115.6987,115.5152,115.6528,9005.0
2017-02-17 10:15:00,126.12,126.22,126.03,126.18,8000.0,115.6895,115.7812,115.6069,115.7445,8000.0
2017-02-17 10:20:00,126.19,126.23,126.07,126.15,8500.0,115.7537,115.7904,115.6436,115.717,8500.0
2017-02-17 10:25:00,126.14,126.14,125.98,126.07,7211.0,115.7078,115.7078,115.5611,115.6436,7211.0
2017-02-17 10:30:00,126.07,126.1,125.96,126.0,9734.0,115.6436,115.6711,115.5427,115.5794,9734.0
2017-02-17 10:35:00,126.07,126.15,126.0,126.15,6581.0,115.6436,115.717,115.5794,115.717,6581.0
2017-02-17 10:40:00,126.14,126.2,126.12,126.12,7265.0,115.7078,115.7629,115.6895,115.6895,7265.0
2017-02-17 10:45:00,126.14,126.19,126.07,126.12,7128.0,115.7078,115.7537,115.6436,115.6895,7128.0
2017-02-17 10:50:00,126.11,126.15,126.1,126.12,5578.0,115.6803,115.717,115.6711,115.6895,5578.0
2017-02-17 10:55:00,126.14,126.16,126.02,126.02,8359.0,115.7078,115.7262,115.5978,115.5978,8359.0
2017-02-17 11:00:00,126.01,126.04,125.97,126.01,4700.0,115.5886,115.6161,115.5519,115.5886,4700.0
2017-02-17 11:05:00,126.01,126.03,125.9,125.94,11156.0,115.5886,115.6069,115.4877,115.5244,11156.0
2017-02-17 11:10:00,125.94,126.05,125.92,126.05,7850.0,115.5244,115.6253,115.506,115.6253,7850.0
2017-02-17 11:15:00,126.1,126.11,125.98,126.04,9409.0,115.6711,115.6803,115.5611,115.6161,9409.0
2017-02-17 11:20:00,125.98,125.99,125.87,125.97,25385.0,115.5611,115.5702,115.4602,115.5519,25385.0
2017-02-17 11:25:00,125.97,125.98,125.86,125.91,17263.0,115.5519,115.5611,115.451,115.4969,17263.0
2017-02-17 11:30:00,125.96,126.01,125.83,126.01,13757.0,115.5427,115.5886,115.4235,115.5886,13757.0
2017-02-17 11:35:00,125.98,126.12,125.98,126.04,2186.0,115.5611,115.6895,115.5611,115.6161,2186.0
2017-02-17 11:40:00,126.18,126.3,126.18,126.3,1500.0,115.7445,115.8546,115.7445,115.8546,1500.0
2017-02-17 11:45:00,126.28,126.28,126.23,126.24,600.0,115.8363,115.8363,115.7904,115.7996,600.0
2017-02-17 11:50:00,126.28,126.28,126.24,126.28,600.0,115.8363,115.8363,115.7996,115.8363,600.0
2017-02-17 11:55:00,126.28,126.28,126.11,126.11,1116.0,115.8363,115.8363,115.6803,115.6803,1116.0
2017-02-17 12:00:00,126.13,126.2,126.13,126.2,200.0,115.6987,115.7629,115.6987,115.7629,200.0
2017-02-17 12:05:00,126.2,126.23,126.19,126.23,2900.0,115.7629,115.7904,115.7537,115.7904,2900.0
2017-02-17 12:10:00,126.2,126.27,126.2,126.27,500.0,115.7629,115.8271,115.7629,115.8271,500.0
2017-02-17 12:15:00,126.27,126.3,126.24,126.29,3800.0,115.8271,115.8546,115.7996,115.8454,3800.0
2017-02-17 12:20:00,126.28,126.3,126.24,126.3,7900.0,115.8363,115.8546,115.7996,115.8546,7900.0
2017-02-17 12:25:00,126.27,126.3,126.27,126.3,200.0,115.8271,115.8546,115.8271,115.8546,200.0
2017-02-17 12:30:00,126.3,126.31,126.26,126.3,1300.0,115.8546,115.8638,115.8179,115.8546,1300.0
2017-02-17 12:35:00,126.3,126.36,126.21,126.33,9966.0,115.8546,115.9096,115.772,115.8821,9966.0
2017-02-17 12:40:00,126.33,126.38,126.32,126.35,1300.0,115.8821,115.928,115.873,115.9005,1300.0
2017-02-17 12:45:00,126.35,126.44,126.35,126.44,2500.0,115.9005,115.983,115.9005,115.983,2500.0
2017-02-17 12:50:00,126.44,126.5,126.44,126.5,2000.0,115.983,116.0381,115.983,116.0381,2000.0
2017-02-17 12:55:00,126.48,126.54,126.48,126.54,1700.0,116.0197,116.0748,116.0197,116.0748,1700.0
2017-02-17 13:00:00,126.51,126.51,126.42,126.42,1710.0,116.0472,116.0472,115.9647,115.9647,1710.0
2017-02-17 13:05:00,126.42,126.46,126.41,126.46,4306.0,115.9647,116.0014,115.9555,116.0014,4306.0
2017-02-17 13:10:00,126.46,126.46,126.42,126.44,800.0,116.0014,116.0014,115.9647,115.983,800.0
2017-02-17 13:15:00,126.47,126.53,126.44,126.51,4100.0,116.0105,116.0656,115.983,116.0472,4100.0
2017-02-17 13:20:00,126.47,126.47,126.44,126.45,1200.0,116.0105,116.0105,115.983,115.9922,1200.0
2017-02-17 13:25:00,126.5,126.54,126.48,126.51,4900.0,116.0381,116.0748,116.0197,116.0472,4900.0
2017-02-17 13:30:00,126.5,126.53,126.46,126.52,2800.0,116.0381,116.0656,116.0014,116.0564,2800.0
2017-02-17 13:35:00,126.51,126.52,126.44,126.46,1500.0,116.0472,116.0564,115.983,116.0014,1500.0
2017-02-17 13:40:00,126.46,126.48,126.43,126.46,4901.0,116.0014,116.0197,115.9739,116.0014,4901.0
2017-02-17 13:45:00,126.47,126.54,126.45,126.51,2900.0,116.0105,116.0748,115.9922,116.0472,2900.0
2017-02-17 13:50:00,126.52,126.58,126.52,126.52,3500.0,116.0564,116.1114,116.0564,116.0564,3500.0
2017-02-17 13:55:00,126.55,126.56,126.48,126.51,3980.0,116.0839,116.0931,116.0197,116.0472,3980.0
2017-02-17 14:00:00,126.51,126.57,126.44,126.46,4900.0,116.0472,116.1023,115.983,116.0014,4900.0
2017-02-17 14:05:00,126.47,126.49,126.46,126.48,7800.0,116.0105,116.0289,116.0014,116.0197,7800.0
2017-02-17 14:10:00,126.49,126.61,126.49,126.58,4400.0,116.0289,116.139,116.0289,116.1114,4400.0
2017-02-17 14:15:00,126.64,126.66,126.57,126.62,10570.0,116.1665,116.1848,116.1023,116.1481,10570.0
2017-02-17 14:20:00,126.65,126.65,126.62,126.64,500.0,116.1757,116.1757,116.1481,116.1665,500.0
2017-02-17 14:25:00,126.62,126.65,126.57,126.61,3300.0,116.1481,116.1757,116.1023,116.139,3300.0
2017-02-17 14:30:00,126.64,126.69,126.63,126.69,300.0,116.1665,116.2124,116.1573,116.2124,300.0
2017-02-17 14:35:00,126.74,126.76,126.68,126.72,4500.0,116.2582,116.2766,116.2032,116.2399,4500.0
2017-02-17 14:40:00,126.76,126.82,126.76,126.79,2800.0,116.2766,116.3316,116.2766,116.3041,2800.0
2017-02-17 14:45:00,126.8,126.8,126.74,126.8,8853.0,116.3133,116.3133,116.2582,116.3133,8853.0
2017-02-17 14:50:00,126.79,126.84,126.78,126.79,3937.0,116.3041,116.3499,116.2949,116.3041,3937.0
2017-02-17 14:55:00,126.77,126.83,126.74,126.74,5970.0,116.2857,116.3408,116.2582,116.2582,5970.0
2017-02-17 15:00:00,126.75,126.79,126.74,126.75,4100.0,116.2674,116.3041,116.2582,116.2674,4100.0
2017-02-17 15:05:00,126.77,126.84,126.76,126.8,5640.0,116.2857,116.3499,116.2766,116.3133,5640.0
2017-02-17 15:10:00,126.81,126.86,126.79,126.85,2500.0,116.3224,116.3683,116.3041,116.3591,2500.0
2017-02-17 15:15:00,126.87,126.88,126.82,126.86,3751.0,116.3775,116.3866,116.3316,116.3683,3751.0
2017-02-17 15:20:00,126.84,126.86,126.75,126.75,4586.0,116.3499,116.3683,116.2674,116.2674,4586.0
2017-02-17 15:25:00,126.77,126.77,126.71,126.72,2712.0,116.2857,116.2857,116.2307,116.2399,2712.0
2017-02-17 15:30:00,126.72,126.75,126.65,126.72,16683.0,116.2399,116.2674,116.1757,116.2399,16683.0
2017-02-17 15:35:00,126.73,126.74,126.62,126.63,7793.0,116.249,116.2582,116.1481,116.1573,7793.0
2017-02-17 15:40:00,126.62,126.65,126.56,126.63,6446.0,116.1481,116.1757,116.0931,116.1573,6446.0
2017-02-17 15:45:00,126.65,126.69,126.53,126.59,18325.0,116.1757,116.2124,116.0656,116.1206,18325.0
2017-02-17 15:50:00,126.6,126.79,126.6,126.68,16376.0,116.1298,116.3041,116.1298,116.2032,16376.0
2017-02-17 15:55:00,126.68,126.87,126.68,126.86,29628.0,116.2032,116.3775,116.2032,116.3683,29628.0
2017-02-21 09:30:00,125.28,125.84,125.25,125.75,102130.0,114.919,115.4326,114.8914,115.3501,102130.0
2017-02-21 09:35:00,125.77,125.88,125.67,125.79,42355.0,115.3684,115.4693,115.2767,115.3868,42355.0
2017-02-21 09:40:00,125.79,125.89,125.72,125.85,24229.0,115.3868,115.4785,115.3226,115.4418,24229.0
2017-02-21 09:45:00,125.86,125.98,125.72,125.76,42744.0,115.451,115.5611,115.3226,115.3593,42744.0
2017-02-21 09:50:00,125.78,125.85,125.6,125.67,23662.0,115.3776,115.4418,115.2125,115.2767,23662.0
2017-02-21 09:55:00,125.68,125.91,125.68,125.84,18356.0,115.2859,115.4969,115.2859,115.4326,18356.0
2017-02-21 10:00:00,125.86,126.0,125.86,125.91,11430.0,115.451,115.5794,115.451,115.4969,11430.0
2017-02-21 10:05:00,125.93,126.06,125.91,126.0,19933.0,115.5152,115.6345,115.4969,115.5794,19933.0
2017-02-21 10:10:00,126.0,126.02,125.86,125.88,28825.0,115.5794,115.5978,115.451,115.4693,28825.0
2017-02-21 10:15:00,125.87,125.94,125.83,125.9,11320.0,115.4602,115.5244,115.4235,115.4877,11320.0
2017-02-21 10:20:00,125.9,126.19,125.9,126.11,14510.0,115.4877,115.7537,115.4877,115.6803,14510.0
2017-02-21 10:25:00,125.86,126.16,125.85,126.14,82035.0,115.451,115.7262,115.4418,115.7078,82035.0
2017-02-21 10:30:00,126.1,126.17,126.05,126.15,6673.0,115.6711,115.7354,115.6253,115.717,6673.0
2017-02-21 10:35:00,126.14,126.27,126.14,126.27,14080.0,115.7078,115.8271,115.7078,115.8271,14080.0
2017-02-21 10:40:00,126.3,126.39,126.3,126.36,14016.0,115.8546,115.9372,115.8546,115.9096,14016.0
2017-02-21 10:45:00,126.35,126.41,126.15,126.24,29375.0,115.9005,115.9555,115.717,115.7996,29375.0
2017-02-21 10:50:00,126.26,126.31,126.24,126.24,1400.0,115.8179,115.8638,115.7996,115.7996,1400.0
2017-02-21 10:55:00,126.19,126.3,126.19,126.25,58797.0,115.7537,115.8546,115.7537,115.8087,58797.0
2017-02-21 11:00:00,126.27,126.31,126.19,126.31,7379.0,115.8271,115.8638,115.7537,115.8638,7379.0
2017-02-21 11:05:00,126.27,126.43,126.25,126.34,12570.0,115.8271,115.9739,115.8087,115.8913,12570.0
2017-02-21 11:10:00,126.38,126.5,126.37,126.5,13368.0,115.928,116.0381,115.9188,116.0381,13368.0
2017-02-21 11:15:00,126.5,126.69,126.45,126.69,33777.0,116.0381,116.2124,115.9922,116.2124,33777.0
2017-02-21 11:20:00,126.74,126.78,126.66,126.69,4737.0,116.2582,116.2949,116.1848,116.2124,4737.0
2017-02-21 11:25:00,126.72,126.81,126.71,126.8,10584.0,116.2399,116.3224,116.2307,116.3133,10584.0
2017-02-21 11:30:00,126.76,126.88,126.72,126.84,15508.0,116.2766,116.3866,116.2399,116.3499,15508.0
2017-02-21 11:35:00,126.79,126.94,126.78,126.94,107454.0,116.3041,116.4417,116.2949,116.4417,107454.0
2017-02-21 11:40:00,126.91,127.1,126.91,127.07,1484.0,116.4142,116.5884,116.4142,116.5609,1484.0
2017-02-21 11:45:00,127.03,127.14,127.03,127.13,1950.0,116.5242,116.6251,116.5242,116.616,1950.0
2017-02-21 11:50:00,127.01,127.13,127.01,127.12,800.0,116.5059,116.616,116.5059,116.6068,800.0
2017-02-21 11:55:00,127.07,127.13,127.06,127.11,3300.0,116.5609,116.616,116.5518,116.5976,3300.0
2017-02-21 12:00:00,127.08,127.13,127.08,127.1,4400.0,116.5701,116.616,116.5701,116.5884,4400.0
2017-02-21 12:05:00,127.13,127.19,127.1,127.15,4150.0,116.616,116.671,116.5884,116.6343,4150.0
2017-02-21 12:10:00,127.12,127.17,127.1,127.15,2432.0,116.6068,116.6527,116.5884,116.6343,2432.0
2017-02-21 12:15:00,127.15,127.16,126.94,126.98,7900.0,116.6343,116.6435,116.4417,116.4784,7900.0
2017-02-21 12:20:00,127.01,127.05,126.97,127.0,1330.0,116.5059,116.5426,116.4692,116.4967,1330.0
2017-02-21 12:25:00,126.97,127.11,126.97,127.04,2171.0,116.4692,116.5976,116.4692,116.5334,2171.0
2017-02-21 12:30:00,127.0,127.09,127.0,127.08,4700.0,116.4967,116.5793,116.4967,116.5701,4700.0
2017-02-21 12:35:00,127.04,127.12,127.03,127.07,3600.0,116.5334,116.6068,116.5242,116.5609,3600.0
2017-02-21 12:40:00,127.06,127.07,126.95,126.99,8749.0,116.5518,116.5609,116.4508,116.4875,8749.0
2017-02-21 12:45:00,126.99,127.05,126.96,126.98,6600.0,116.4875,116.5426,116.46,116.4784,6600.0
2017-02-21 12:50:00,126.97,127.07,126.96,127.05,4641.0,116.4692,116.5609,116.46,116.5426,4641.0
2017-02-21 12:55:00,127.03,127.06,127.02,127.04,1900.0,116.5242,116.5518,116.5151,116.5334,1900.0
2017-02-21 13:00:00,127.03,127.09,126.87,126.96,14002.0,116.5242,116.5793,116.3775,116.46,14002.0
2017-02-21 13:05:00,126.96,127.02,126.9,127.02,3948.0,116.46,116.5151,116.405,116.5151,3948.0
2017-02-21 13:10:00,127.0,127.01,126.84,127.01,14728.0,116.4967,116.5059,116.3499,116.5059,14728.0
2017-02-21 13:15:00,126.97,127.07,126.97,127.06,4785.0,116.4692,116.5609,116.4692,116.5518,4785.0
2017-02-21 13:20:00,127.04,127.08,126.99,126.99,2000.0,116.5334,116.5701,116.4875,116.4875,2000.0
2017-02-21 13:25:00,127.04,127.09,127.01,127.04,3000.0,116.5334,116.5793,116.5059,116.5334,3000.0
2017-02-21 13:30:00,127.04,127.19,127.04,127.19,7600.0,116.5334,116.671,116.5334,116.671,7600.0
2017-02-21 13:35:00,127.14,127.19,127.05,127.06,18600.0,116.6251,116.671,116.5426,116.5518,18600.0
2017-02-21 13:40:00,127.07,127.12,127.07,127.09,1500.0,116.5609,116.6068,116.5609,116.5793,1500.0
2017-02-21 13:45:00,127.09,127.12,127.07,127.07,4000.0,116.5793,116.6068,116.5609,116.5609,4000.0
2017-02-21 13:50:00,127.09,127.1,127.04,127.06,3300.0,116.5793,116.5884,116.5334,116.5518,3300.0
2017-02-21 13:55:00,127.05,127.06,126.99,127.05,6100.0,116.5426,116.5518,116.4875,116.5426,6100.0
2017-02-21 14:00:00,127.11,127.12,127.01,127.1,7369.0,116.5976,116.6068,116.5059,116.5884,7369.0
2017-02-21 14:05:00,127.12,127.14,127.07,127.14,2442.0,116.6068,116.6251,116.5609,116.6251,2442.0
2017-02-21 14:10:00,127.14,127.23,127.13,127.15,3545.0,116.6251,116.7077,116.616,116.6343,3545.0
2017-02-21 14:15:00,127.15,127.2,127.07,127.2,21803.0,116.6343,116.6802,116.5609,116.6802,21803.0
2017-02-21 14:20:00,127.2,127.25,127.2,127.23,6573.0,116.6802,116.726,116.6802,116.7077,6573.0
2017-02-21 14:25:00,127.23,127.24,127.18,127.2,4600.0,116.7077,116.7169,116.6618,116.6802,4600.0
2017-02-21 14:30:00,127.19,127.24,127.18,127.21,5716.0,116.671,116.7169,116.6618,116.6893,5716.0
2017-02-21 14:35:00,127.22,127.3,127.18,127.3,4400.0,116.6985,116.7719,116.6618,116.7719,4400.0
2017-02-21 14:40:00,127.25,127.33,127.25,127.33,6539.0,116.726,116.7994,116.726,116.7994,6539.0
2017-02-21 14:45:00,127.32,127.33,127.25,127.28,7015.0,116.7902,116.7994,116.726,116.7536,7015.0
2017-02-21 14:50:00,127.27,127.28,127.1,127.18,9611.0,116.7444,116.7536,116.5884,116.6618,9611.0
2017-02-21 14:55:00,127.15,127.15,127.06,127.1,6995.0,116.6343,116.6343,116.5518,116.5884,6995.0
2017-02-21 15:00:00,127.11,127.18,127.07,127.15,2602.0,116.5976,116.6618,116.5609,116.6343,2602.0
2017-02-21 15:05:00,127.15,127.21,127.15,127.21,7400.0,116.6343,116.6893,116.6343,116.6893,7400.0
2017-02-21 15:10:00,127.2,127.23,127.16,127.17,2400.0,116.6802,116.7077,116.6435,116.6527,2400.0
2017-02-21 15:15:00,127.18,127.19,127.11,127.12,9670.0,116.6618,116.671,116.5976,116.6068,9670.0
2017-02-21 15:20:00,127.09,127.11,127.04,127.06,9152.0,116.5793,116.5976,116.5334,116.5518,9152.0
2017-02-21 15:25:00,127.06,127.19,127.04,127.19,5227.0,116.5518,116.671,116.5334,116.671,5227.0
2017-02-21 15:30:00,127.17,127.35,127.16,127.35,12262.0,116.6527,116.8178,116.6435,116.8178,12262.0
2017-02-21 15:35:00,127.34,127.34,127.23,127.25,7616.0,116.8086,116.8086,116.7077,116.726,7616.0
2017-02-21 15:40:00,127.28,127.32,127.25,127.32,9655.0,116.7536,116.7902,116.726,116.7902,9655.0
2017-02-21 15:45:00,127.33,127.39,127.31,127.33,17502.0,116.7994,116.8545,116.7811,116.7994,17502.0
2017-02-21 15:50:00,127.34,127.53,127.34,127.51,48596.0,116.8086,116.9829,116.8086,116.9645,48596.0
2017-02-21 15:55:00,127.44,127.6,127.42,127.59,74748.0,116.9003,117.0471,116.882,117.0379,74748.0
2017-02-22 09:30:00,125.1,125.44,125.06,125.36,43239.0,114.7538,115.0657,114.7172,114.9923,43239.0
2017-02-22 09:35:00,125.37,125.51,125.18,125.24,29904.0,115.0015,115.1299,114.8272,114.8823,29904.0
2017-02-22 09:40:00,125.23,125.28,125.08,125.15,48346.0,114.8731,114.919,114.7355,114.7997,48346.0
2017-02-22 09:45:00,125.16,125.41,125.14,125.29,34124.0,114.8089,115.0382,114.7905,114.9281,34124.0
2017-02-22 09:50:00,125.28,125.39,125.16,125.16,17102.0,114.919,115.0199,114.8089,114.8089,17102.0
2017-02-22 09:55:00,125.18,125.18,124.59,124.6,31342.0,114.8272,114.8272,114.286,114.2952,31342.0
2017-02-22 10:00:00,124.62,124.66,124.41,124.47,26938.0,114.3135,114.3502,114.1209,114.176,26938.0
2017-02-22 10:05:00,124.47,124.75,124.41,124.66,35267.0,114.176,114.4328,114.1209,114.3502,35267.0
2017-02-22 10:10:00,124.62,124.95,124.57,124.95,23287.0,114.3135,114.6163,114.2677,114.6163,23287.0
2017-02-22 10:15:00,124.95,125.01,124.86,125.01,25479.0,114.6163,114.6713,114.5337,114.6713,25479.0
2017-02-22 10:20:00,124.98,125.04,124.89,124.92,70064.0,114.6438,114.6988,114.5612,114.5887,70064.0
2017-02-22 10:25:00,124.89,124.89,124.29,124.37,114447.0,114.5612,114.5612,114.0108,114.0842,114447.0
2017-02-22 10:30:00,124.34,124.38,124.03,124.03,67772.0,114.0567,114.0934,113.7723,113.7723,67772.0
2017-02-22 10:35:00,124.06,124.75,124.01,124.75,16563.0,113.7999,114.4328,113.754,114.4328,16563.0
2017-02-22 10:40:00,124.72,124.72,124.28,124.43,29805.0,114.4053,114.4053,114.0017,114.1393,29805.0
2017-02-22 10:45:00,124.47,124.47,124.29,124.29,15059.0,114.176,114.176,114.0108,114.0108,15059.0
2017-02-22 10:50:00,124.26,124.27,124.12,124.25,27218.0,113.9833,113.9925,113.8549,113.9741,27218.0
2017-02-22 10:55:00,124.26,124.31,124.22,124.29,8227.0,113.9833,114.0292,113.9466,114.0108,8227.0
2017-02-22 11:00:00,124.3,124.3,124.01,124.15,38687.0,114.02,114.02,113.754,113.8824,38687.0
2017-02-22 11:05:00,124.16,124.24,124.14,124.17,4050.0,113.8916,113.965,113.8732,113.9008,4050.0
2017-02-22 11:10:00,124.15,124.2,124.03,124.12,9474.0,113.8824,113.9283,113.7723,113.8549,9474.0
2017-02-22 11:15:00,124.07,124.16,124.07,124.09,2217.0,113.809,113.8916,113.809,113.8274,2217.0
2017-02-22 11:20:00,124.06,124.1,123.94,123.98,11889.0,113.7999,113.8366,113.6898,113.7265,11889.0
2017-02-22 11:25:00,123.98,124.09,123.91,124.05,8709.0,113.7265,113.8274,113.6623,113.7907,8709.0
2017-02-22 11:30:00,124.1,124.15,123.9,123.9,59369.0,113.8366,113.8824,113.6531,113.6531,59369.0
2017-02-22 11:35:00,123.91,124.0,123.91,123.97,4230.0,113.6623,113.7448,113.6623,113.7173,4230.0
2017-02-22 11:40:00,124.0,124.04,123.98,124.01,4837.0,113.7448,113.7815,113.7265,113.754,4837.0
2017-02-22 11:45:00,123.98,124.02,123.91,123.91,4624.0,113.7265,113.7632,113.6623,113.6623,4624.0
2017-02-22 11:50:00,123.91,123.91,123.64,123.72,8642.0,113.6623,113.6623,113.4146,113.488,8642.0
2017-02-22 11:55:00,123.72,123.88,123.72,123.81,4250.0,113.488,113.6347,113.488,113.5705,4250.0
2017-02-22 12:00:00,123.75,123.87,123.75,123.83,4835.0,113.5155,113.6256,113.5155,113.5889,4835.0
2017-02-22 12:05:00,123.79,123.8,123.73,123.79,3813.0,113.5522,113.5614,113.4972,113.5522,3813.0
2017-02-22 12:10:00,123.79,123.93,123.77,123.9,6295.0,113.5522,113.6806,113.5338,113.6531,6295.0
2017-02-22 12:15:00,123.9,123.9,123.82,123.85,3100.0,113.6531,113.6531,113.5797,113.6072,3100.0
2017-02-22 12:20:00,123.83,123.84,123.76,123.83,3525.0,113.5889,113.5981,113.5247,113.5889,3525.0
2017-02-22 12:25:00,123.83,123.83,123.73,123.75,4700.0,113.5889,113.5889,113.4972,113.5155,4700.0
2017-02-22 12:30:00,123.74,123.79,123.74,123.77,8830.0,113.5063,113.5522,113.5063,113.5338,8830.0
2017-02-22 12:35:00,123.79,123.87,123.74,123.81,9100.0,113.5522,113.6256,113.5063,113.5705,9100.0
2017-02-22 12:40:00,123.83,123.88,123.83,123.88,300.0,113.5889,113.6347,113.5889,113.6347,300.0
2017-02-22 12:45:00,123.84,123.94,123.78,123.82,7458.0,113.5981,113.6898,113.543,113.5797,7458.0
2017-02-22 12:50:00,123.82,123.82,123.78,123.79,3498.0,113.5797,113.5797,113.543,113.5522,3498.0
2017-02-22 12:55:00,123.79,123.79,123.76,123.76,600.0,113.5522,113.5522,113.5247,113.5247,600.0
2017-02-22 13:00:00,123.77,123.8,123.72,123.79,8287.0,113.5338,113.5614,113.488,113.5522,8287.0
2017-02-22 13:05:00,123.79,123.79,123.72,123.74,3020.0,113.5522,113.5522,113.488,113.5063,3020.0
2017-02-22 13:10:00,123.75,123.75,123.7,123.73,2561.0,113.5155,113.5155,113.4696,113.4972,2561.0
2017-02-22 13:15:00,123.73,123.74,123.64,123.67,2700.0,113.4972,113.5063,113.4146,113.4421,2700.0
2017-02-22 13:20:00,123.66,123.69,123.65,123.67,1750.0,113.4329,113.4605,113.4238,113.4421,1750.0
2017-02-22 13:25:00,123.66,123.66,123.58,123.58,3680.0,113.4329,113.4329,113.3596,113.3596,3680.0
2017-02-22 13:30:00,123.58,123.63,123.58,123.62,5668.0,113.3596,113.4054,113.3596,113.3962,5668.0
2017-02-22 13:35:00,123.65,123.66,123.62,123.65,5727.0,113.4238,113.4329,113.3962,113.4238,5727.0
2017-02-22 13:40:00,123.65,123.8,123.64,123.77,6049.0,113.4238,113.5614,113.4146,113.5338,6049.0
2017-02-22 13:45:00,123.74,123.74,123.68,123.71,2800.0,113.5063,113.5063,113.4513,113.4788,2800.0
2017-02-22 13:50:00,123.72,123.9,123.71,123.89,6361.0,113.488,113.6531,113.4788,113.6439,6361.0
2017-02-22 13:55:00,123.87,124.14,123.84,123.9,15504.0,113.6256,113.8732,113.5981,113.6531,15504.0
2017-02-22 14:00:00,123.93,124.08,123.86,123.87,10350.0,113.6806,113.8182,113.6164,113.6256,10350.0
2017-02-22 14:05:00,123.88,123.95,123.87,123.88,7713.0,113.6347,113.699,113.6256,113.6347,7713.0
2017-02-22 14:10:00,123.87,123.88,123.78,123.78,6672.0,113.6256,113.6347,113.543,113.543,6672.0
2017-02-22 14:15:00,123.78,123.91,123.78,123.91,5091.0,113.543,113.6623,113.543,113.6623,5091.0
2017-02-22 14:20:00,123.89,123.89,123.84,123.88,3570.0,113.6439,113.6439,113.5981,113.6347,3570.0
2017-02-22 14:25:00,123.88,123.89,123.84,123.84,4200.0,113.6347,113.6439,113.5981,113.5981,4200.0
2017-02-22 14:30:00,123.83,123.87,123.8,123.8,6554.0,113.5889,113.6256,113.5614,113.5614,6554.0
2017-02-22 14:35:00,123.8,123.85,123.76,123.76,2900.0,113.5614,113.6072,113.5247,113.5247,2900.0
2017-02-22 14:40:00,123.76,123.81,123.71,123.81,4345.0,113.5247,113.5705,113.4788,113.5705,4345.0
2017-02-22 14:45:00,123.83,123.83,123.73,123.73,3000.0,113.5889,113.5889,113.4972,113.4972,3000.0
2017-02-22 14:50:00,123.72,123.78,123.71,123.72,8488.0,113.488,113.543,113.4788,113.488,8488.0
2017-02-22 14:55:00,123.74,123.85,123.73,123.77,14345.0,113.5063,113.6072,113.4972,113.5338,14345.0
2017-02-22 15:00:00,123.76,123.76,123.72,123.74,6840.0,113.5247,113.5247,113.488,113.5063,6840.0
2017-02-22 15:05:00,123.76,123.81,123.75,123.75,9737.0,113.5247,113.5705,113.5155,113.5155,9737.0
2017-02-22 15:10:00,123.76,123.79,123.72,123.76,5751.0,113.5247,113.5522,113.488,113.5247,5751.0
2017-02-22 15:15:00,123.76,123.83,123.73,123.73,8086.0,113.5247,113.5889,113.4972,113.4972,8086.0
2017-02-22 15:20:00,123.74,123.76,123.71,123.71,9101.0,113.5063,113.5247,113.4788,113.4788,9101.0
2017-02-22 15:25:00,123.71,123.77,123.71,123.76,4500.0,113.4788,113.5338,113.4788,113.5247,4500.0
2017-02-22 15:30:00,123.75,123.82,123.74,123.79,18615.0,113.5155,113.5797,113.5063,113.5522,18615.0
2017-02-22 15:35:00,123.8,123.82,123.79,123.82,8914.0,113.5614,113.5797,113.5522,113.5797,8914.0
2017-02-22 15:40:00,123.81,123.84,123.74,123.75,8097.0,113.5705,113.5981,113.5063,113.5155,8097.0
2017-02-22 15:45:00,123.75,123.8,123.72,123.74,8986.0,113.5155,113.5614,113.488,113.5063,8986.0
2017-02-22 15:50:00,123.75,123.84,123.71,123.84,19091.0,113.5155,113.5981,113.4788,113.5981,19091.0
2017-02-22 15:55:00,123.83,123.98,123.82,123.96,30587.0,113.5889,113.7265,113.5797,113.7081,30587.0
2017-02-23 09:30:00,124.53,124.62,124.38,124.42,36037.0,114.231,114.3135,114.0934,114.1301,36037.0
2017-02-23 09:35:00,124.48,124.49,124.22,124.28,17838.0,114.1851,114.1943,113.9466,114.0017,17838.0
2017-02-23 09:40:00,124.25,124.32,124.04,124.13,39204.0,113.9741,114.0384,113.7815,113.8641,39204.0
2017-02-23 09:45:00,124.17,124.26,124.09,124.18,24748.0,113.9008,113.9833,113.8274,113.9099,24748.0
2017-02-23 09:50:00,124.17,124.18,123.96,124.05,29643.0,113.9008,113.9099,113.7081,113.7907,29643.0
2017-02-23 09:55:00,124.02,124.27,123.96,124.25,8246.0,113.7632,113.9925,113.7081,113.9741,8246.0
2017-02-23 10:00:00,124.23,124.39,124.2,124.2,10642.0,113.9558,114.1026,113.9283,113.9283,10642.0
2017-02-23 10:05:00,124.22,124.23,124.15,124.22,10695.0,113.9466,113.9558,113.8824,113.9466,10695.0
2017-02-23 10:10:00,124.2,124.2,123.98,123.99,29027.0,113.9283,113.9283,113.7265,113.7356,29027.0
2017-02-23 10:15:00,123.99,124.03,123.95,123.98,34013.0,113.7356,113.7723,113.699,113.7265,34013.0
2017-02-23 10:20:00,123.98,124.26,123.98,124.25,3736.0,113.7265,113.9833,113.7265,113.9741,3736.0
2017-02-23 10:25:00,124.25,124.34,124.22,124.25,6910.0,113.9741,114.0567,113.9466,113.9741,6910.0
2017-02-23 10:30:00,124.3,124.46,124.27,124.46,2701.0,114.02,114.1668,113.9925,114.1668,2701.0
2017-02-23 10:35:00,124.45,124.54,124.39,124.39,12461.0,114.1576,114.2402,114.1026,114.1026,12461.0
2017-02-23 10:40:00,124.35,124.43,124.34,124.36,4706.0,114.0659,114.1393,114.0567,114.075,4706.0
2017-02-23 10:45:00,124.34,124.4,124.29,124.37,6143.0,114.0567,114.1117,114.0108,114.0842,6143.0
2017-02-23 10:50:00,124.33,124.34,124.12,124.12,2600.0,114.0475,114.0567,113.8549,113.8549,2600.0
2017-02-23 10:55:00,124.14,124.2,124.09,124.18,2215.0,113.8732,113.9283,113.8274,113.9099,2215.0
2017-02-23 11:00:00,124.18,124.27,123.99,124.08,8950.0,113.9099,113.9925,113.7356,113.8182,8950.0
2017-02-23 11:05:00,124.08,124.17,123.97,124.0,12824.0,113.8182,113.9008,113.7173,113.7448,12824.0
2017-02-23 11:10:00,124.0,124.01,123.58,123.61,11676.0,113.7448,113.754,113.3596,113.3871,11676.0
2017-02-23 11:15:00,123.56,123.63,123.45,123.52,6006.0,113.3412,113.4054,113.2403,113.3045,6006.0
2017-02-23 11:20:00,123.54,123.63,123.39,123.5,6000.0,113.3229,113.4054,113.1853,113.2862,6000.0
2017-02-23 11:25:00,123.43,123.44,123.29,123.29,8248.0,113.222,113.2311,113.0935,113.0935,8248.0
2017-02-23 11:30:00,123.38,123.57,123.25,123.57,27317.0,113.1761,113.3504,113.0568,113.3504,27317.0
2017-02-23 11:35:00,123.59,123.74,123.59,123.74,1100.0,113.3687,113.5063,113.3687,113.5063,1100.0
2017-02-23 11:40:00,123.75,123.75,123.72,123.72,766.0,113.5155,113.5155,113.488,113.488,766.0
2017-02-23 11:45:00,123.76,123.76,123.72,123.73,1600.0,113.5247,113.5247,113.488,113.4972,1600.0
2017-02-23 11:50:00,123.7,123.75,123.66,123.66,3500.0,113.4696,113.5155,113.4329,113.4329,3500.0
2017-02-23 11:55:00,123.7,123.71,123.64,123.64,7100.0,113.4696,113.4788,113.4146,113.4146,7100.0
2017-02-23 12:00:00,123.66,123.87,123.62,123.87,3800.0,113.4329,113.6256,113.3962,113.6256,3800.0
2017-02-23 12:05:00,123.92,123.92,123.88,123.88,1300.0,113.6714,113.6714,113.6347,113.6347,1300.0
2017-02-23 12:10:00,123.87,123.92,123.84,123.92,2200.0,113.6256,113.6714,113.5981,113.6714,2200.0
2017-02-23 12:15:00,123.9,123.99,123.9,123.94,4070.0,113.6531,113.7356,113.6531,113.6898,4070.0
2017-02-23 12:20:00,123.95,123.95,123.85,123.89,1200.0,113.699,113.699,113.6072,113.6439,1200.0
2017-02-23 12:25:00,123.84,123.85,123.76,123.77,1600.0,113.5981,113.6072,113.5247,113.5338,1600.0
2017-02-23 12:30:00,123.81,123.89,123.78,123.88,1800.0,113.5705,113.6439,113.543,113.6347,1800.0
2017-02-23 12:35:00,123.91,123.91,123.91,123.91,100.0,113.6623,113.6623,113.6623,113.6623,100.0
2017-02-23 12:40:00,123.91,123.93,123.87,123.9,2200.0,113.6623,113.6806,113.6256,113.6531,2200.0
2017-02-23 12:45:00,123.87,123.9,123.83,123.85,2020.0,113.6256,113.6531,113.5889,113.6072,2020.0
2017-02-23 12:50:00,123.86,123.86,123.8,123.8,1800.0,113.6164,113.6164,113.5614,113.5614,1800.0
2017-02-23 12:55:00,123.84,123.87,123.82,123.87,10566.0,113.5981,113.6256,113.5797,113.6256,10566.0
2017-02-23 13:00:00,123.86,123.96,123.84,123.9,4027.0,113.6164,113.7081,113.5981,113.6531,4027.0
2017-02-23 13:05:00,123.9,123.95,123.88,123.9,2700.0,113.6531,113.699,113.6347,113.6531,2700.0
2017-02-23 13:10:00,123.9,123.9,123.79,123.81,4200.0,113.6531,113.6531,113.5522,113.5705,4200.0
2017-02-23 13:15:00,123.78,123.82,123.77,123.8,5900.0,113.543,113.5797,113.5338,113.5614,5900.0
2017-02-23 13:20:00,123.79,123.8,123.76,123.79,3700.0,113.5522,113.5614,113.5247,113.5522,3700.0
2017-02-23 13:25:00,123.76,123.85,123.74,123.74,2700.0,113.5247,113.6072,113.5063,113.5063,2700.0
2017-02-23 13:30:00,123.77,123.81,123.68,123.8,3793.0,113.5338,113.5705,113.4513,113.5614,3793.0
2017-02-23 13:35:00,123.78,123.85,123.77,123.79,4600.0,113.543,113.6072,113.5338,113.5522,4600.0
2017-02-23 13:40:00,123.79,123.82,123.78,123.79,754.0,113.5522,113.5797,113.543,113.5522,754.0
2017-02-23 13:45:00,123.79,123.79,123.75,123.79,2997.0,113.5522,113.5522,113.5155,113.5522,2997.0
2017-02-23 13:50:00,123.77,123.84,123.76,123.8,4892.0,113.5338,113.5981,113.5247,113.5614,4892.0
2017-02-23 13:55:00,123.76,123.83,123.72,123.82,5765.0,113.5247,113.5889,113.488,113.5797,5765.0
2017-02-23 14:00:00,123.79,123.86,123.75,123.8,2610.0,113.5522,113.6164,113.5155,113.5614,2610.0
2017-02-23 14:05:00,123.84,123.84,123.83,123.84,1300.0,113.5981,113.5981,113.5889,113.5981,1300.0
2017-02-23 14:10:00,123.79,123.83,123.72,123.83,2748.0,113.5522,113.5889,113.488,113.5889,2748.0
2017-02-23 14:15:00,123.76,123.81,123.71,123.8,3321.0,113.5247,113.5705,113.4788,113.5614,3321.0
2017-02-23 14:20:00,123.75,123.89,123.74,123.88,1645.0,113.5155,113.6439,113.5063,113.6347,1645.0
2017-02-23 14:25:00,123.87,123.88,123.76,123.81,6519.0,113.6256,113.6347,113.5247,113.5705,6519.0
2017-02-23 14:30:00,123.79,123.8,123.73,123.76,2721.0,113.5522,113.5614,113.4972,113.5247,2721.0
2017-02-23 14:35:00,123.76,123.77,123.74,123.76,4300.0,113.5247,113.5338,113.5063,113.5247,4300.0
2017-02-23 14:40:00,123.76,123.77,123.72,123.76,3285.0,113.5247,113.5338,113.488,113.5247,3285.0
2017-02-23 14:45:00,123.79,123.89,123.77,123.79,3100.0,113.5522,113.6439,113.5338,113.5522,3100.0
2017-02-23 14:50:00,123.77,123.79,123.77,123.79,200.0,113.5338,113.5522,113.5338,113.5522,200.0
2017-02-23 14:55:00,123.78,123.86,123.78,123.84,1821.0,113.543,113.6164,113.543,113.5981,1821.0
2017-02-23 15:00:00,123.78,123.81,123.72,123.73,1900.0,113.543,113.5705,113.488,113.4972,1900.0
2017-02-23 15:05:00,123.74,123.82,123.73,123.76,3199.0,113.5063,113.5797,113.4972,113.5247,3199.0
2017-02-23 15:10:00,123.75,123.82,123.74,123.74,3123.0,113.5155,113.5797,113.5063,113.5063,3123.0
2017-02-23 15:15:00,123.72,123.75,123.69,123.73,3229.0,113.488,113.5155,113.4605,113.4972,3229.0
2017-02-23 15:20:00,123.72,123.76,123.72,123.73,4516.0,113.488,113.5247,113.488,113.4972,4516.0
2017-02-23 15:25:00,123.73,123.82,123.73,123.75,3700.0,113.4972,113.5797,113.4972,113.5155,3700.0
2017-02-23 15:30:00,123.69,123.75,123.68,123.72,4300.0,113.4605,113.5155,113.4513,113.488,4300.0
2017-02-23 15:35:00,123.71,123.77,123.7,123.73,3820.0,113.4788,113.5338,113.4696,113.4972,3820.0
2017-02-23 15:40:00,123.71,123.74,123.7,123.71,8358.0,113.4788,113.5063,113.4696,113.4788,8358.0
2017-02-23 15:45:00,123.69,123.7,123.6,123.67,18161.0,113.4605,113.4696,113.3779,113.4421,18161.0
2017-02-23 15:50:00,123.62,123.79,123.62,123.79,11749.0,113.3962,113.5522,113.3962,113.5522,11749.0
2017-02-23 15:55:00,123.79,123.84,123.63,123.79,39012.0,113.5522,113.5981,113.4054,113.5522,39012.0
2017-02-24 09:30:00,122.29,122.29,121.64,121.78,48780.0,112.1762,112.1762,111.58,111.7084,48780.0
2017-02-24 09:35:00,121.83,122.46,121.82,122.44,29569.0,111.7543,112.3322,111.7451,112.3138,29569.0
2017-02-24 09:40:00,122.44,122.62,122.44,122.55,7953.0,112.3138,112.479,112.3138,112.4147,7953.0
2017-02-24 09:45:00,122.62,122.78,122.55,122.65,14270.0,112.479,112.6257,112.4147,112.5065,14270.0
2017-02-24 09:50:00,122.7,122.9,122.63,122.75,14422.0,112.5523,112.7358,112.4881,112.5982,14422.0
2017-02-24 09:55:00,122.72,122.9,122.71,122.81,24190.0,112.5707,112.7358,112.5615,112.6532,24190.0
2017-02-24 10:00:00,122.88,122.95,122.6,122.69,18265.0,112.7174,112.7817,112.4606,112.5432,18265.0
2017-02-24 10:05:00,122.72,122.75,122.61,122.74,17981.0,112.5707,112.5982,112.4698,112.589,17981.0
2017-02-24 10:10:00,122.73,122.75,122.52,122.55,5900.0,112.5799,112.5982,112.3872,112.4147,5900.0
2017-02-24 10:15:00,122.58,122.72,122.5,122.53,34419.0,112.4423,112.5707,112.3689,112.3964,34419.0
2017-02-24 10:20:00,122.58,122.66,122.54,122.59,22340.0,112.4423,112.5156,112.4056,112.4514,22340.0
2017-02-24 10:25:00,122.58,122.6,122.43,122.47,20366.0,112.4423,112.4606,112.3047,112.3414,20366.0
2017-02-24 10:30:00,122.5,122.69,122.49,122.65,15271.0,112.3689,112.5432,112.3597,112.5065,15271.0
2017-02-24 10:35:00,122.67,122.76,122.66,122.75,12053.0,112.5248,112.6074,112.5156,112.5982,12053.0
2017-02-24 10:40:00,122.69,122.93,122.69,122.87,24808.0,112.5432,112.7633,112.5432,112.7083,24808.0
2017-02-24 10:45:00,122.86,122.91,122.59,122.6,33933.0,112.6991,112.745,112.4514,112.4606,33933.0
2017-02-24 10:50:00,122.64,122.74,122.51,122.56,20341.0,112.4973,112.589,112.378,112.4239,20341.0
2017-02-24 10:55:00,122.56,122.65,122.5,122.5,7951.0,112.4239,112.5065,112.3689,112.3689,7951.0
2017-02-24 11:00:00,122.5,122.58,122.46,122.48,24610.0,112.3689,112.4423,112.3322,112.3505,24610.0
2017-02-24 11:05:00,122.5,122.51,122.35,122.35,14914.0,112.3689,112.378,112.2313,112.2313,14914.0
2017-02-24 11:10:00,122.38,122.42,122.32,122.32,11185.0,112.2588,112.2955,112.2038,112.2038,11185.0
2017-02-24 11:15:00,122.36,122.36,122.19,122.23,15550.0,112.2405,112.2405,112.0845,112.1212,15550.0
2017-02-24 11:20:00,122.23,122.41,122.23,122.31,20958.0,112.1212,112.2863,112.1212,112.1946,20958.0
2017-02-24 11:25:00,122.3,122.45,122.21,122.42,16355.0,112.1854,112.323,112.1029,112.2955,16355.0
2017-02-24 11:30:00,122.46,122.46,122.3,122.39,9591.0,112.3322,112.3322,112.1854,112.268,9591.0
2017-02-24 11:35:00,122.34,122.44,122.34,122.38,8688.0,112.2221,112.3138,112.2221,112.2588,8688.0
2017-02-24 11:40:00,122.44,122.44,122.38,122.38,1100.0,112.3138,112.3138,112.2588,112.2588,1100.0
2017-02-24 11:45:00,122.41,122.54,122.4,122.49,8058.0,112.2863,112.4056,112.2771,112.3597,8058.0
2017-02-24 11:50:00,122.48,122.49,122.22,122.27,21762.0,112.3505,112.3597,112.112,112.1579,21762.0
2017-02-24 11:55:00,122.27,122.3,122.21,122.21,1400.0,112.1579,112.1854,112.1029,112.1029,1400.0
2017-02-24 12:00:00,122.26,122.35,122.18,122.29,8650.0,112.1487,112.2313,112.0753,112.1762,8650.0
2017-02-24 12:05:00,122.29,122.39,122.29,122.36,3600.0,112.1762,112.268,112.1762,112.2405,3600.0
2017-02-24 12:10:00,122.34,122.37,122.28,122.32,6730.0,112.2221,112.2496,112.1671,112.2038,6730.0
2017-02-24 12:15:00,122.36,122.36,122.27,122.33,5200.0,112.2405,112.2405,112.1579,112.2129,5200.0
2017-02-24 12:20:00,122.34,122.4,122.31,122.36,11225.0,112.2221,112.2771,112.1946,112.2405,11225.0
2017-02-24 12:25:00,122.35,122.39,122.27,122.27,20095.0,112.2313,112.268,112.1579,112.1579,20095.0
2017-02-24 12:30:00,122.32,122.39,122.22,122.24,12492.0,112.2038,112.268,112.112,112.1304,12492.0
2017-02-24 12:35:00,122.26,122.33,122.16,122.18,7018.0,112.1487,112.2129,112.057,112.0753,7018.0
2017-02-24 12:40:00,122.19,122.28,122.19,122.23,6146.0,112.0845,112.1671,112.0845,112.1212,6146.0
2017-02-24 12:45:00,122.27,122.29,122.24,122.29,2812.0,112.1579,112.1762,112.1304,112.1762,2812.0
2017-02-24 12:50:00,122.31,122.31,122.16,122.17,9452.0,112.1946,112.1946,112.057,112.0662,9452.0
2017-02-24 12:55:00,122.21,122.29,122.18,122.21,7704.0,112.1029,112.1762,112.0753,112.1029,7704.0
2017-02-24 13:00:00,122.21,122.26,122.18,122.23,3081.0,112.1029,112.1487,112.0753,112.1212,3081.0
2017-02-24 13:05:00,122.28,122.31,122.19,122.22,4600.0,112.1671,112.1946,112.0845,112.112,4600.0
2017-02-24 13:10:00,122.23,122.29,122.1,122.11,4724.0,112.1212,112.1762,112.002,112.0111,4724.0
2017-02-24 13:15:00,122.14,122.17,122.06,122.1,7300.0,112.0386,112.0662,111.9653,112.002,7300.0
2017-02-24 13:20:00,122.1,122.2,122.1,122.2,2000.0,112.002,112.0937,112.002,112.0937,2000.0
2017-02-24 13:25:00,122.17,122.23,122.16,122.19,9775.0,112.0662,112.1212,112.057,112.0845,9775.0
2017-02-24 13:30:00,122.19,122.29,122.19,122.21,4500.0,112.0845,112.1762,112.0845,112.1029,4500.0
2017-02-24 13:35:00,122.24,122.31,122.21,122.28,2800.0,112.1304,112.1946,112.1029,112.1671,2800.0
2017-02-24 13:40:00,122.34,122.35,122.28,122.28,6434.0,112.2221,112.2313,112.1671,112.1671,6434.0
2017-02-24 13:45:00,122.32,122.39,122.2,122.25,13700.0,112.2038,112.268,112.0937,112.1396,13700.0
2017-02-24 13:50:00,122.3,122.3,122.25,122.28,2700.0,112.1854,112.1854,112.1396,112.1671,2700.0
2017-02-24 13:55:00,122.27,122.35,122.25,122.3,5300.0,112.1579,112.2313,112.1396,112.1854,5300.0
2017-02-24 14:00:00,122.34,122.37,122.29,122.29,4390.0,112.2221,112.2496,112.1762,112.1762,4390.0
2017-02-24 14:05:00,122.33,122.33,122.29,122.29,2370.0,112.2129,112.2129,112.1762,112.1762,2370.0
2017-02-24 14:10:00,122.35,122.4,122.3,122.37,4700.0,112.2313,112.2771,112.1854,112.2496,4700.0
2017-02-24 14:15:00,122.38,122.44,122.3,122.3,6723.0,112.2588,112.3138,112.1854,112.1854,6723.0
2017-02-24 14:20:00,122.38,122.4,122.34,122.36,2960.0,112.2588,112.2771,112.2221,112.2405,2960.0
2017-02-24 14:25:00,122.36,122.4,122.34,122.34,2700.0,112.2405,112.2771,112.2221,112.2221,2700.0
2017-02-24 14:30:00,122.39,122.48,122.39,122.42,6500.0,112.268,112.3505,112.268,112.2955,6500.0
2017-02-24 14:35:00,122.46,122.5,122.38,122.38,6152.0,112.3322,112.3689,112.2588,112.2588,6152.0
2017-02-24 14:40:00,122.37,122.47,122.33,122.47,6344.0,112.2496,112.3414,112.2129,112.3414,6344.0
2017-02-24 14:45:00,122.45,122.45,122.36,122.39,3081.0,112.323,112.323,112.2405,112.268,3081.0
2017-02-24 14:50:00,122.39,122.47,122.34,122.42,6700.0,112.268,112.3414,112.2221,112.2955,6700.0
2017-02-24 14:55:00,122.44,122.49,122.38,122.41,10607.0,112.3138,112.3597,112.2588,112.2863,10607.0
2017-02-24 15:00:00,122.42,122.46,122.29,122.29,4803.0,112.2955,112.3322,112.1762,112.1762,4803.0
2017-02-24 15:05:00,122.28,122.44,122.28,122.33,5783.0,112.1671,112.3138,112.1671,112.2129,5783.0
2017-02-24 15:10:00,122.34,122.42,122.28,122.32,4708.0,112.2221,112.2955,112.1671,112.2038,4708.0
2017-02-24 15:15:00,122.34,122.43,122.34,122.43,1300.0,112.2221,112.3047,112.2221,112.3047,1300.0
2017-02-24 15:20:00,122.38,122.47,122.36,122.41,7100.0,112.2588,112.3414,112.2405,112.2863,7100.0
2017-02-24 15:25:00,122.41,122.42,122.33,122.34,2300.0,112.2863,112.2955,112.2129,112.2221,2300.0
2017-02-24 15:30:00,122.38,122.45,122.36,122.4,8385.0,112.2588,112.323,112.2405,112.2771,8385.0
2017-02-24 15:35:00,122.47,122.48,122.39,122.42,11300.0,112.3414,112.3505,112.268,112.2955,11300.0
2017-02-24 15:40:00,122.44,122.48,122.38,122.47,14769.0,112.3138,112.3505,112.2588,112.3414,14769.0
2017-02-24 15:45:00,122.49,122.51,122.42,122.45,16149.0,112.3597,112.378,112.2955,112.323,16149.0
2017-02-24 15:50:00,122.45,122.64,122.43,122.61,23369.0,112.323,112.4973,112.3047,112.4698,23369.0
2017-02-24 15:55:00,122.61,122.61,122.45,122.5,34698.0,112.4698,112.4698,112.323,112.3689,34698.0
2017-02-27 09:30:00,122.29,122.29,122.08,122.14,29771.0,112.1762,112.1762,111.9836,112.0386,29771.0
2017-02-27 09:35:00,122.13,122.32,122.11,122.31,12959.0,112.0295,112.2038,112.0111,112.1946,12959.0
2017-02-27 09:40:00,122.28,122.32,122.18,122.27,9472.0,112.1671,112.2038,112.0753,112.1579,9472.0
2017-02-27 09:45:00,122.24,122.48,122.24,122.48,3076.0,112.1304,112.3505,112.1304,112.3505,3076.0
2017-02-27 09:50:00,122.47,122.53,122.47,122.51,1222.0,112.3414,112.3964,112.3414,112.378,1222.0
2017-02-27 09:55:00,122.48,122.53,122.43,122.53,8294.0,112.3505,112.3964,112.3047,112.3964,8294.0
2017-02-27 10:00:00,122.46,122.54,122.35,122.39,12718.0,112.3322,112.4056,112.2313,112.268,12718.0
2017-02-27 10:05:00,122.4,122.52,122.39,122.46,16542.0,112.2771,112.3872,112.268,112.3322,16542.0
2017-02-27 10:10:00,122.51,122.56,122.25,122.27,5321.0,112.378,112.4239,112.1396,112.1579,5321.0
2017-02-27 10:15:00,122.28,122.38,122.28,122.33,13086.0,112.1671,112.2588,112.1671,112.2129,13086.0
2017-02-27 10:20:00,122.42,122.42,122.36,122.42,1000.0,112.2955,112.2955,112.2405,112.2955,1000.0
2017-02-27 10:25:00,122.4,122.4,122.4,122.4,100.0,112.2771,112.2771,112.2771,112.2771,100.0
2017-02-27 10:30:00,122.39,122.41,122.35,122.39,1695.0,112.268,112.2863,112.2313,112.268,1695.0
2017-02-27 10:35:00,122.38,122.49,122.36,122.49,400.0,112.2588,112.3597,112.2405,112.3597,400.0
2017-02-27 10:40:00,122.51,122.53,122.44,122.5,12640.0,112.378,112.3964,112.3138,112.3689,12640.0
2017-02-27 10:45:00,122.52,122.65,122.52,122.65,11295.0,112.3872,112.5065,112.3872,112.5065,11295.0
2017-02-27 10:50:00,122.6,122.64,122.45,122.45,12246.0,112.4606,112.4973,112.323,112.323,12246.0
2017-02-27 10:55:00,122.41,122.42,122.32,122.33,7758.0,112.2863,112.2955,112.2038,112.2129,7758.0
2017-02-27 11:00:00,122.41,122.58,122.41,122.58,2200.0,112.2863,112.4423,112.2863,112.4423,2200.0
2017-02-27 11:05:00,122.62,122.62,122.54,122.54,1560.0,112.479,112.479,112.4056,112.4056,1560.0
2017-02-27 11:10:00,122.54,122.68,122.54,122.68,3516.0,112.4056,112.534,112.4056,112.534,3516.0
2017-02-27 11:15:00,122.68,122.79,122.64,122.79,2201.0,112.534,112.6349,112.4973,112.6349,2201.0
2017-02-27 11:20:00,122.74,122.75,122.69,122.72,1950.0,112.589,112.5982,112.5432,112.5707,1950.0
2017-02-27 11:25:00,122.62,122.62,122.46,122.5,2121.0,112.479,112.479,112.3322,112.3689,2121.0
2017-02-27 11:30:00,122.51,122.51,122.32,122.39,15601.0,112.378,112.378,112.2038,112.268,15601.0
2017-02-27 11:35:00,122.44,122.53,122.44,122.46,2088.0,112.3138,112.3964,112.3138,112.3322,2088.0
2017-02-27 11:40:00,122.42,122.42,122.42,122.42,200.0,112.2955,112.2955,112.2955,112.2955,200.0
2017-02-27 11:45:00,122.43,122.44,122.43,122.44,400.0,112.3047,112.3138,112.3047,112.3138,400.0
2017-02-27 11:50:00,122.47,122.48,122.46,122.46,700.0,112.3414,112.3505,112.3322,112.3322,700.0
2017-02-27 11:55:00,122.52,122.58,122.52,122.58,300.0,112.3872,112.4423,112.3872,112.4423,300.0
2017-02-27 12:00:00,122.57,122.66,122.57,122.66,2600.0,112.4331,112.5156,112.4331,112.5156,2600.0
2017-02-27 12:05:00,122.63,122.65,122.63,122.65,300.0,112.4881,112.5065,112.4881,112.5065,300.0
2017-02-27 12:10:00,122.62,122.66,122.59,122.61,500.0,112.479,112.5156,112.4514,112.4698,500.0
2017-02-27 12:15:00,122.62,122.69,122.61,122.68,700.0,112.479,112.5432,112.4698,112.534,700.0
2017-02-27 12:20:00,122.74,122.75,122.74,122.75,300.0,112.589,112.5982,112.589,112.5982,300.0
2017-02-27 12:25:00,122.73,122.74,122.64,122.64,1200.0,112.5799,112.589,112.4973,112.4973,1200.0
2017-02-27 12:30:00,122.62,122.66,122.61,122.62,1036.0,112.479,112.5156,112.4698,112.479,1036.0
2017-02-27 12:35:00,122.61,122.61,122.56,122.61,1400.0,112.4698,112.4698,112.4239,112.4698,1400.0
2017-02-27 12:40:00,122.58,122.58,122.58,122.58,300.0,112.4423,112.4423,112.4423,112.4423,300.0
2017-02-27 12:45:00,122.57,122.61,122.57,122.61,300.0,112.4331,112.4698,112.4331,112.4698,300.0
2017-02-27 12:50:00,122.61,122.61,122.61,122.61,100.0,112.4698,112.4698,112.4698,112.4698,100.0
2017-02-27 12:55:00,122.61,122.62,122.58,122.61,3200.0,112.4698,112.479,112.4423,112.4698,3200.0
2017-02-27 13:00:00,122.57,122.64,122.57,122.61,2767.0,112.4331,112.4973,112.4331,112.4698,2767.0
2017-02-27 13:05:00,122.62,122.71,122.62,122.71,850.0,112.479,112.5615,112.479,112.5615,850.0
2017-02-27 13:10:00,122.69,122.69,122.63,122.68,1300.0,112.5432,112.5432,112.4881,112.534,1300.0
2017-02-27 13:15:00,122.64,122.64,122.61,122.61,200.0,112.4973,112.4973,112.4698,112.4698,200.0
2017-02-27 13:20:00,122.58,122.66,122.58,122.64,2200.0,112.4423,112.5156,112.4423,112.4973,2200.0
2017-02-27 13:25:00,122.67,122.72,122.63,122.64,900.0,112.5248,112.5707,112.4881,112.4973,900.0
2017-02-27 13:30:00,122.63,122.64,122.57,122.59,2708.0,112.4881,112.4973,112.4331,112.4514,2708.0
2017-02-27 13:35:00,122.64,122.68,122.62,122.62,1242.0,112.4973,112.534,112.479,112.479,1242.0
2017-02-27 13:40:00,122.67,122.67,122.63,122.65,1480.0,112.5248,112.5248,112.4881,112.5065,1480.0
2017-02-27 13:45:00,122.66,122.72,122.65,122.67,1845.0,112.5156,112.5707,112.5065,112.5248,1845.0
2017-02-27 13:50:00,122.74,122.75,122.66,122.69,2050.0,112.589,112.5982,112.5156,112.5432,2050.0
2017-02-27 13:55:00,122.71,122.77,122.68,122.72,3000.0,112.5615,112.6165,112.534,112.5707,3000.0
2017-02-27 14:00:00,122.75,122.8,122.74,122.77,900.0,112.5982,112.6441,112.589,112.6165,900.0
2017-02-27 14:05:00,122.77,122.77,122.77,122.77,100.0,112.6165,112.6165,112.6165,112.6165,100.0
2017-02-27 14:10:00,122.77,122.8,122.75,122.75,3300.0,112.6165,112.6441,112.5982,112.5982,3300.0
2017-02-27 14:15:00,122.76,122.76,122.64,122.68,3013.0,112.6074,112.6074,112.4973,112.534,3013.0
2017-02-27 14:20:00,122.68,122.68,122.57,122.57,1300.0,112.534,112.534,112.4331,112.4331,1300.0
2017-02-27 14:25:00,122.63,122.72,122.58,122.63,3569.0,112.4881,112.5707,112.4423,112.4881,3569.0
2017-02-27 14:30:00,122.63,122.7,122.63,122.63,1000.0,112.4881,112.5523,112.4881,112.4881,1000.0
2017-02-27 14:35:00,122.63,122.77,122.63,122.71,2800.0,112.4881,112.6165,112.4881,112.5615,2800.0
2017-02-27 14:40:00,122.71,122.73,122.64,122.67,3195.0,112.5615,112.5799,112.4973,112.5248,3195.0
2017-02-27 14:45:00,122.64,122.69,122.6,122.69,1900.0,112.4973,112.5432,112.4606,112.5432,1900.0
2017-02-27 14:50:00,122.67,122.71,122.66,122.7,1515.0,112.5248,112.5615,112.5156,112.5523,1515.0
2017-02-27 14:55:00,122.7,122.73,122.66,122.67,2100.0,112.5523,112.5799,112.5156,112.5248,2100.0
2017-02-27 15:00:00,122.7,122.7,122.63,122.64,3001.0,112.5523,112.5523,112.4881,112.4973,3001.0
2017-02-27 15:05:00,122.65,122.73,122.64,122.67,6307.0,112.5065,112.5799,112.4973,112.5248,6307.0
2017-02-27 15:10:00,122.7,122.78,122.67,122.78,2750.0,112.5523,112.6257,112.5248,112.6257,2750.0
2017-02-27 15:15:00,122.74,122.74,122.68,122.7,1500.0,112.589,112.589,112.534,112.5523,1500.0
2017-02-27 15:20:00,122.7,122.78,122.7,122.74,1694.0,112.5523,112.6257,112.5523,112.589,1694.0
2017-02-27 15:25:00,122.74,122.78,122.69,122.78,2412.0,112.589,112.6257,112.5432,112.6257,2412.0
2017-02-27 15:30:00,122.75,122.8,122.7,122.72,3900.0,112.5982,112.6441,112.5523,112.5707,3900.0
2017-02-27 15:35:00,122.72,122.79,122.72,122.76,5491.0,112.5707,112.6349,112.5707,112.6074,5491.0
2017-02-27 15:40:00,122.76,122.79,122.68,122.73,7795.0,112.6074,112.6349,112.534,112.5799,7795.0
2017-02-27 15:45:00,122.76,122.79,122.69,122.73,17671.0,112.6074,112.6349,112.5432,112.5799,17671.0
2017-02-27 15:50:00,122.8,122.91,122.78,122.83,6017.0,112.6441,112.745,112.6257,112.6716,6017.0
2017-02-27 15:55:00,122.81,123.02,122.79,123.0,39597.0,112.6532,112.8459,112.6349,112.8275,39597.0
2017-02-28 09:30:00,121.5,121.85,121.5,121.85,41050.0,111.4516,111.7726,111.4516,111.7726,41050.0
2017-02-28 09:35:00,121.84,121.97,121.81,121.87,36819.0,111.7635,111.8827,111.7359,111.791,36819.0
2017-02-28 09:40:00,121.87,121.93,121.77,121.81,12195.0,111.791,111.846,111.6992,111.7359,12195.0
2017-02-28 09:45:00,121.81,121.81,121.63,121.63,3130.0,111.7359,111.7359,111.5708,111.5708,3130.0
2017-02-28 09:50:00,121.6,121.69,121.53,121.67,7798.0,111.5433,111.6259,111.4791,111.6075,7798.0
2017-02-28 09:55:00,121.58,121.65,121.45,121.65,34534.0,111.525,111.5892,111.4057,111.5892,34534.0
2017-02-28 10:00:00,121.62,121.75,121.59,121.75,13107.0,111.5617,111.6809,111.5341,111.6809,13107.0
2017-02-28 10:05:00,121.73,121.87,121.69,121.69,22025.0,111.6626,111.791,111.6259,111.6259,22025.0
2017-02-28 10:10:00,121.74,121.77,121.66,121.76,3738.0,111.6717,111.6992,111.5983,111.6901,3738.0
2017-02-28 10:15:00,121.74,121.8,121.7,121.8,5408.0,111.6717,111.7268,111.635,111.7268,5408.0
2017-02-28 10:20:00,121.81,121.81,121.7,121.73,5800.0,111.7359,111.7359,111.635,111.6626,5800.0
2017-02-28 10:25:00,121.74,121.76,121.58,121.6,6521.0,111.6717,111.6901,111.525,111.5433,6521.0
2017-02-28 10:30:00,121.57,121.63,121.55,121.6,1600.0,111.5158,111.5708,111.4974,111.5433,1600.0
2017-02-28 10:35:00,121.68,121.75,121.58,121.63,2572.0,111.6167,111.6809,111.525,111.5708,2572.0
2017-02-28 10:40:00,121.62,121.64,121.56,121.64,1516.0,111.5617,111.58,111.5066,111.58,1516.0
2017-02-28 10:45:00,121.64,121.66,121.56,121.65,12263.0,111.58,111.5983,111.5066,111.5892,12263.0
2017-02-28 10:50:00,121.68,121.82,121.67,121.76,1300.0,111.6167,111.7451,111.6075,111.6901,1300.0
2017-02-28 10:55:00,121.78,121.87,121.73,121.87,5274.0,111.7084,111.791,111.6626,111.791,5274.0
2017-02-28 11:00:00,121.85,122.18,121.84,122.13,9343.0,111.7726,112.0753,111.7635,112.0295,9343.0
2017-02-28 11:05:00,122.16,122.22,122.05,122.05,8519.0,112.057,112.112,111.9561,111.9561,8519.0
2017-02-28 11:10:00,122.11,122.13,121.97,122.02,6097.0,112.0111,112.0295,111.8827,111.9286,6097.0
2017-02-28 11:15:00,121.98,121.98,121.97,121.97,500.0,111.8919,111.8919,111.8827,111.8827,500.0
2017-02-28 11:20:00,121.97,121.99,121.91,121.99,2747.0,111.8827,111.9011,111.8277,111.9011,2747.0
2017-02-28 11:25:00,121.95,121.96,121.76,121.88,10744.0,111.8644,111.8735,111.6901,111.8002,10744.0
2017-02-28 11:30:00,121.87,121.96,121.6,121.6,19377.0,111.791,111.8735,111.5433,111.5433,19377.0
2017-02-28 11:35:00,121.57,121.84,121.57,121.8,2894.0,111.5158,111.7635,111.5158,111.7268,2894.0
2017-02-28 11:40:00,121.83,121.88,121.81,121.88,2400.0,111.7543,111.8002,111.7359,111.8002,2400.0
2017-02-28 11:45:00,121.87,121.9,121.82,121.84,1600.0,111.791,111.8185,111.7451,111.7635,1600.0
2017-02-28 11:50:00,121.83,121.91,121.83,121.91,700.0,111.7543,111.8277,111.7543,111.8277,700.0
2017-02-28 11:55:00,121.91,121.95,121.87,121.95,3300.0,111.8277,111.8644,111.791,111.8644,3300.0
2017-02-28 12:00:00,121.95,122.07,121.94,122.06,10199.0,111.8644,111.9744,111.8552,111.9653,10199.0
2017-02-28 12:05:00,122.08,122.11,122.03,122.05,10515.0,111.9836,112.0111,111.9377,111.9561,10515.0
2017-02-28 12:10:00,122.06,122.13,122.05,122.13,6306.0,111.9653,112.0295,111.9561,112.0295,6306.0
2017-02-28 12:15:00,122.05,122.12,122.05,122.1,5900.0,111.9561,112.0203,111.9561,112.002,5900.0
2017-02-28 12:20:00,122.07,122.07,121.93,121.95,16919.0,111.9744,111.9744,111.846,111.8644,16919.0
2017-02-28 12:25:00,121.93,122.0,121.91,121.95,37950.0,111.846,111.9102,111.8277,111.8644,37950.0
2017-02-28 12:30:00,121.95,122.01,121.94,121.98,3501.0,111.8644,111.9194,111.8552,111.8919,3501.0
2017-02-28 12:35:00,122.02,122.05,121.98,122.01,4050.0,111.9286,111.9561,111.8919,111.9194,4050.0
2017-02-28 12:40:00,122.03,122.06,121.96,121.96,1600.0,111.9377,111.9653,111.8735,111.8735,1600.0
2017-02-28 12:45:00,121.96,121.99,121.94,121.98,4100.0,111.8735,111.9011,111.8552,111.8919,4100.0
2017-02-28 12:50:00,121.98,121.98,121.95,121.97,6248.0,111.8919,111.8919,111.8644,111.8827,6248.0
2017-02-28 12:55:00,121.94,121.96,121.83,121.84,4101.0,111.8552,111.8735,111.7543,111.7635,4101.0
2017-02-28 13:00:00,121.82,121.94,121.81,121.94,3800.0,111.7451,111.8552,111.7359,111.8552,3800.0
2017-02-28 13:05:00,121.93,122.03,121.93,122.02,3400.0,111.846,111.9377,111.846,111.9286,3400.0
2017-02-28 13:10:00,122.02,122.05,121.96,122.04,1834.0,111.9286,111.9561,111.8735,111.9469,1834.0
2017-02-28 13:15:00,122.02,122.08,121.99,122.02,3390.0,111.9286,111.9836,111.9011,111.9286,3390.0
2017-02-28 13:20:00,121.99,121.99,121.85,121.9,2200.0,111.9011,111.9011,111.7726,111.8185,2200.0
2017-02-28 13:25:00,121.92,121.95,121.92,121.95,1100.0,111.8368,111.8644,111.8368,111.8644,1100.0
2017-02-28 13:30:00,121.96,121.99,121.93,121.95,2700.0,111.8735,111.9011,111.846,111.8644,2700.0
2017-02-28 13:35:00,121.94,121.99,121.92,121.92,1700.0,111.8552,111.9011,111.8368,111.8368,1700.0
2017-02-28 13:40:00,121.92,121.95,121.92,121.92,1300.0,111.8368,111.8644,111.8368,111.8368,1300.0
2017-02-28 13:45:00,121.93,121.93,121.9,121.91,700.0,111.846,111.846,111.8185,111.8277,700.0
2017-02-28 13:50:00,121.94,121.98,121.89,121.92,4100.0,111.8552,111.8919,111.8093,111.8368,4100.0
2017-02-28 13:55:00,121.93,122.04,121.93,122.04,5700.0,111.846,111.9469,111.846,111.9469,5700.0
2017-02-28 14:00:00,122.0,122.04,121.98,121.99,12897.0,111.9102,111.9469,111.8919,111.9011,12897.0
2017-02-28 14:05:00,121.96,122.04,121.88,121.89,9907.0,111.8735,111.9469,111.8002,111.8093,9907.0
2017-02-28 14:10:00,121.88,121.95,121.86,121.92,12797.0,111.8002,111.8644,111.7818,111.8368,12797.0
2017-02-28 14:15:00,121.9,121.9,121.81,121.88,8349.0,111.8185,111.8185,111.7359,111.8002,8349.0
2017-02-28 14:20:00,121.85,121.89,121.82,121.82,1200.0,111.7726,111.8093,111.7451,111.7451,1200.0
2017-02-28 14:25:00,121.82,121.85,121.82,121.85,850.0,111.7451,111.7726,111.7451,111.7726,850.0
2017-02-28 14:30:00,121.84,121.86,121.82,121.85,1400.0,111.7635,111.7818,111.7451,111.7726,1400.0
2017-02-28 14:35:00,121.87,121.87,121.79,121.82,2833.0,111.791,111.791,111.7176,111.7451,2833.0
2017-02-28 14:40:00,121.81,121.81,121.72,121.76,17291.0,111.7359,111.7359,111.6534,111.6901,17291.0
2017-02-28 14:45:00,121.74,121.85,121.74,121.83,1700.0,111.6717,111.7726,111.6717,111.7543,1700.0
2017-02-28 14:50:00,121.85,121.85,121.77,121.84,3110.0,111.7726,111.7726,111.6992,111.7635,3110.0
2017-02-28 14:55:00,121.88,121.89,121.76,121.78,5800.0,111.8002,111.8093,111.6901,111.7084,5800.0
2017-02-28 15:00:00,121.78,121.82,121.69,121.82,10655.0,111.7084,111.7451,111.6259,111.7451,10655.0
2017-02-28 15:05:00,121.84,121.86,121.75,121.84,5900.0,111.7635,111.7818,111.6809,111.7635,5900.0
2017-02-28 15:10:00,121.84,121.85,121.74,121.79,3651.0,111.7635,111.7726,111.6717,111.7176,3651.0
2017-02-28 15:15:00,121.8,121.81,121.75,121.78,2940.0,111.7268,111.7359,111.6809,111.7084,2940.0
2017-02-28 15:20:00,121.77,121.78,121.74,121.76,3000.0,111.6992,111.7084,111.6717,111.6901,3000.0
2017-02-28 15:25:00,121.72,121.77,121.72,121.75,13300.0,111.6534,111.6992,111.6534,111.6809,13300.0
2017-02-28 15:30:00,121.76,121.77,121.69,121.69,13929.0,111.6901,111.6992,111.6259,111.6259,13929.0
2017-02-28 15:35:00,121.67,121.7,121.42,121.45,8533.0,111.6075,111.635,111.3782,111.4057,8533.0
2017-02-28 15:40:00,121.43,121.53,121.41,121.44,7600.0,111.3874,111.4791,111.369,111.3965,7600.0
2017-02-28 15:45:00,121.46,121.56,121.46,121.5,6700.0,111.4149,111.5066,111.4149,111.4516,6700.0
2017-02-28 15:50:00,121.51,121.62,121.5,121.59,8940.0,111.4608,111.5617,111.4516,111.5341,8940.0
2017-02-28 15:55:00,121.6,121.74,121.58,121.71,24810.0,111.5433,111.6717,111.525,111.6442,24810.0
2017-03-01 09:30:00,122.5,122.87,122.44,122.59,121292.0,112.3689,112.7083,112.3138,112.4514,121292.0
2017-03-01 09:35:00,122.6,122.69,122.49,122.55,16421.0,112.4606,112.5432,112.3597,112.4147,16421.0
2017-03-01 09:40:00,122.54,122.61,122.43,122.43,20591.0,112.4056,112.4698,112.3047,112.3047,20591.0
2017-03-01 09:45:00,122.45,122.63,122.44,122.55,7623.0,112.323,112.4881,112.3138,112.4147,7623.0
2017-03-01 09:50:00,122.58,122.62,122.5,122.6,21310.0,112.4423,112.479,112.3689,112.4606,21310.0
2017-03-01 09:55:00,122.6,122.63,122.52,122.55,21446.0,112.4606,112.4881,112.3872,112.4147,21446.0
2017-03-01 10:00:00,122.61,122.86,122.53,122.86,17045.0,112.4698,112.6991,112.3964,112.6991,17045.0
2017-03-01 10:05:00,122.79,122.9,122.79,122.79,3713.0,112.6349,112.7358,112.6349,112.6349,3713.0
2017-03-01 10:10:00,122.78,122.82,122.64,122.75,6945.0,112.6257,112.6624,112.4973,112.5982,6945.0
2017-03-01 10:15:00,122.79,122.8,122.59,122.76,10384.0,112.6349,112.6441,112.4514,112.6074,10384.0
2017-03-01 10:20:00,122.75,122.75,122.64,122.69,12061.0,112.5982,112.5982,112.4973,112.5432,12061.0
2017-03-01 10:25:00,122.67,122.74,122.62,122.69,16195.0,112.5248,112.589,112.479,112.5432,16195.0
2017-03-01 10:30:00,122.72,122.83,122.64,122.83,7005.0,112.5707,112.6716,112.4973,112.6716,7005.0
2017-03-01 10:35:00,122.84,122.92,122.78,122.86,3500.0,112.6808,112.7541,112.6257,112.6991,3500.0
2017-03-01 10:40:00,122.83,122.97,122.83,122.92,4680.0,112.6716,112.8,112.6716,112.7541,4680.0
2017-03-01 10:45:00,122.92,123.06,122.92,123.06,2900.0,112.7541,112.8826,112.7541,112.8826,2900.0
2017-03-01 10:50:00,123.07,123.2,123.0,123.15,12754.0,112.8917,113.011,112.8275,112.9651,12754.0
2017-03-01 10:55:00,123.2,123.21,123.1,123.16,6588.0,113.011,113.0202,112.9193,112.9743,6588.0
2017-03-01 11:00:00,123.13,123.17,123.09,123.09,8125.0,112.9468,112.9835,112.9101,112.9101,8125.0
2017-03-01 11:05:00,123.1,123.27,123.08,123.27,8793.0,112.9193,113.0752,112.9009,113.0752,8793.0
2017-03-01 11:10:00,123.27,123.42,123.27,123.42,2850.0,113.0752,113.2128,113.0752,113.2128,2850.0
2017-03-01 11:15:00,123.4,123.83,123.4,123.79,56407.0,113.1944,113.5889,113.1944,113.5522,56407.0
2017-03-01 11:20:00,123.77,123.79,123.49,123.6,18606.0,113.5338,113.5522,113.277,113.3779,18606.0
2017-03-01 11:25:00,123.6,123.72,123.54,123.7,20954.0,113.3779,113.488,113.3229,113.4696,20954.0
2017-03-01 11:30:00,123.73,123.92,123.23,123.23,53399.0,113.4972,113.6714,113.0385,113.0385,53399.0
2017-03-01 11:35:00,123.23,123.53,123.17,123.53,19521.0,113.0385,113.3137,112.9835,113.3137,19521.0
2017-03-01 11:40:00,123.54,123.55,123.47,123.55,1600.0,113.3229,113.332,113.2587,113.332,1600.0
2017-03-01 11:45:00,123.49,123.55,123.49,123.49,4607.0,113.277,113.332,113.277,113.277,4607.0
2017-03-01 11:50:00,123.49,123.51,123.39,123.51,4989.0,113.277,113.2953,113.1853,113.2953,4989.0
2017-03-01 11:55:00,123.59,123.6,123.55,123.58,1625.0,113.3687,113.3779,113.332,113.3596,1625.0
2017-03-01 12:00:00,123.58,123.71,123.53,123.71,5000.0,113.3596,113.4788,113.3137,113.4788,5000.0
2017-03-01 12:05:00,123.65,123.82,123.65,123.82,1096.0,113.4238,113.5797,113.4238,113.5797,1096.0
2017-03-01 12:10:00,123.81,123.85,123.61,123.7,6423.0,113.5705,113.6072,113.3871,113.4696,6423.0
2017-03-01 12:15:00,123.65,123.65,123.55,123.58,7182.0,113.4238,113.4238,113.332,113.3596,7182.0
2017-03-01 12:20:00,123.54,123.55,123.5,123.51,1300.0,113.3229,113.332,113.2862,113.2953,1300.0
2017-03-01 12:25:00,123.54,123.61,123.54,123.61,1900.0,113.3229,113.3871,113.3229,113.3871,1900.0
2017-03-01 12:30:00,123.58,123.74,123.58,123.74,2100.0,113.3596,113.5063,113.3596,113.5063,2100.0
2017-03-01 12:35:00,123.69,123.74,123.58,123.63,5800.0,113.4605,113.5063,113.3596,113.4054,5800.0
2017-03-01 12:40:00,123.59,123.6,123.59,123.6,1000.0,113.3687,113.3779,113.3687,113.3779,1000.0
2017-03-01 12:45:00,123.6,123.64,123.55,123.55,2900.0,113.3779,113.4146,113.332,113.332,2900.0
2017-03-01 12:50:00,123.59,123.67,123.57,123.67,8200.0,113.3687,113.4421,113.3504,113.4421,8200.0
2017-03-01 12:55:00,123.61,123.72,123.61,123.72,3603.0,113.3871,113.488,113.3871,113.488,3603.0
2017-03-01 13:00:00,123.69,123.77,123.67,123.77,3800.0,113.4605,113.5338,113.4421,113.5338,3800.0
2017-03-01 13:05:00,123.72,123.77,123.66,123.66,2450.0,113.488,113.5338,113.4329,113.4329,2450.0
2017-03-01 13:10:00,123.66,123.66,123.56,123.6,2500.0,113.4329,113.4329,113.3412,113.3779,2500.0
2017-03-01 13:15:00,123.64,123.68,123.6,123.61,1602.0,113.4146,113.4513,113.3779,113.3871,1602.0
2017-03-01 13:20:00,123.65,123.65,123.59,123.62,2800.0,113.4238,113.4238,113.3687,113.3962,2800.0
2017-03-01 13:25:00,123.6,123.6,123.53,123.57,2369.0,113.3779,113.3779,113.3137,113.3504,2369.0
2017-03-01 13:30:00,123.58,123.62,123.57,123.61,1700.0,113.3596,113.3962,113.3504,113.3871,1700.0
2017-03-01 13:35:00,123.63,123.67,123.61,123.62,5621.0,113.4054,113.4421,113.3871,113.3962,5621.0
2017-03-01 13:40:00,123.66,123.73,123.63,123.72,1700.0,113.4329,113.4972,113.4054,113.488,1700.0
2017-03-01 13:45:00,123.71,123.76,123.64,123.73,7300.0,113.4788,113.5247,113.4146,113.4972,7300.0
2017-03-01 13:50:00,123.7,123.77,123.7,123.72,4624.0,113.4696,113.5338,113.4696,113.488,4624.0
2017-03-01 13:55:00,123.67,123.67,123.63,123.64,421.0,113.4421,113.4421,113.4054,113.4146,421.0
2017-03-01 14:00:00,123.61,123.61,123.54,123.57,3241.0,113.3871,113.3871,113.3229,113.3504,3241.0
2017-03-01 14:05:00,123.58,123.67,123.57,123.65,1200.0,113.3596,113.4421,113.3504,113.4238,1200.0
2017-03-01 14:10:00,123.6,123.78,123.6,123.78,2900.0,113.3779,113.543,113.3779,113.543,2900.0
2017-03-01 14:15:00,123.75,123.89,123.71,123.84,6448.0,113.5155,113.6439,113.4788,113.5981,6448.0
2017-03-01 14:20:00,123.84,123.88,123.82,123.82,2115.0,113.5981,113.6347,113.5797,113.5797,2115.0
2017-03-01 14:25:00,123.8,123.8,123.72,123.74,2500.0,113.5614,113.5614,113.488,113.5063,2500.0
2017-03-01 14:30:00,123.73,123.73,123.67,123.68,3575.0,113.4972,113.4972,113.4421,113.4513,3575.0
2017-03-01 14:35:00,123.71,123.72,123.65,123.65,2426.0,113.4788,113.488,113.4238,113.4238,2426.0
2017-03-01 14:40:00,123.72,123.72,123.67,123.71,1151.0,113.488,113.488,113.4421,113.4788,1151.0
2017-03-01 14:45:00,123.73,123.76,123.67,123.67,3200.0,113.4972,113.5247,113.4421,113.4421,3200.0
2017-03-01 14:50:00,123.69,123.69,123.62,123.69,3252.0,113.4605,113.4605,113.3962,113.4605,3252.0
2017-03-01 14:55:00,123.69,123.69,123.59,123.62,4900.0,113.4605,113.4605,113.3687,113.3962,4900.0
2017-03-01 15:00:00,123.62,123.63,123.4,123.57,9704.0,113.3962,113.4054,113.1944,113.3504,9704.0
2017-03-01 15:05:00,123.54,123.56,123.41,123.46,7895.0,113.3229,113.3412,113.2036,113.2495,7895.0
2017-03-01 15:10:00,123.45,123.51,123.45,123.47,5800.0,113.2403,113.2953,113.2403,113.2587,5800.0
2017-03-01 15:15:00,123.48,123.52,123.45,123.51,7000.0,113.2678,113.3045,113.2403,113.2953,7000.0
2017-03-01 15:20:00,123.53,123.56,123.51,123.56,3000.0,113.3137,113.3412,113.2953,113.3412,3000.0
2017-03-01 15:25:00,123.59,123.59,123.51,123.51,2943.0,113.3687,113.3687,113.2953,113.2953,2943.0
2017-03-01 15:30:00,123.53,123.58,123.48,123.55,3696.0,113.3137,113.3596,113.2678,113.332,3696.0
2017-03-01 15:35:00,123.55,123.57,123.5,123.51,4400.0,113.332,113.3504,113.2862,113.2953,4400.0
2017-03-01 15:40:00,123.52,123.64,123.5,123.64,5909.0,113.3045,113.4146,113.2862,113.4146,5909.0
2017-03-01 15:45:00,123.67,123.7,123.61,123.68,5252.0,113.4421,113.4696,113.3871,113.4513,5252.0
2017-03-01 15:50:00,123.68,123.77,123.63,123.63,12123.0,113.4513,113.5338,113.4054,113.4054,12123.0
2017-03-01 15:55:00,123.65,123.66,123.48,123.51,30059.0,113.4238,113.4329,113.2678,113.2953,30059.0
2017-03-02 09:30:00,121.78,122.02,121.78,121.93,48989.0,111.7084,111.9286,111.7084,111.846,48989.0
2017-03-02 09:35:00,121.96,122.01,121.83,121.88,20188.0,111.8735,111.9194,111.7543,111.8002,20188.0
2017-03-02 09:40:00,121.91,122.05,121.88,122.0,16558.0,111.8277,111.9561,111.8002,111.9102,16558.0
2017-03-02 09:45:00,122.03,122.03,121.91,121.96,8814.0,111.9377,111.9377,111.8277,111.8735,8814.0
2017-03-02 09:50:00,121.96,121.96,121.83,121.87,6748.0,111.8735,111.8735,111.7543,111.791,6748.0
2017-03-02 09:55:00,121.88,121.97,121.84,121.84,4350.0,111.8002,111.8827,111.7635,111.7635,4350.0
2017-03-02 10:00:00,121.91,122.1,121.91,122.01,5161.0,111.8277,112.002,111.8277,111.9194,5161.0
2017-03-02 10:05:00,122.0,122.12,121.98,122.04,5314.0,111.9102,112.0203,111.8919,111.9469,5314.0
2017-03-02 10:10:00,122.08,122.12,122.06,122.08,4818.0,111.9836,112.0203,111.9653,111.9836,4818.0
2017-03-02 10:15:00,122.07,122.13,121.98,121.99,12438.0,111.9744,112.0295,111.8919,111.9011,12438.0
2017-03-02 10:20:00,121.99,122.09,121.98,122.04,10211.0,111.9011,111.9928,111.8919,111.9469,10211.0
2017-03-02 10:25:00,122.07,122.08,121.97,122.0,3600.0,111.9744,111.9836,111.8827,111.9102,3600.0
2017-03-02 10:30:00,121.98,122.0,121.89,121.96,2550.0,111.8919,111.9102,111.8093,111.8735,2550.0
2017-03-02 10:35:00,121.96,122.03,121.96,122.03,600.0,111.8735,111.9377,111.8735,111.9377,600.0
2017-03-02 10:40:00,122.12,122.2,122.11,122.11,1771.0,112.0203,112.0937,112.0111,112.0111,1771.0
2017-03-02 10:45:00,122.16,122.16,122.05,122.14,1037.0,112.057,112.057,111.9561,112.0386,1037.0
2017-03-02 10:50:00,122.18,122.18,122.09,122.14,1937.0,112.0753,112.0753,111.9928,112.0386,1937.0
2017-03-02 10:55:00,122.2,122.21,122.16,122.18,3800.0,112.0937,112.1029,112.057,112.0753,3800.0
2017-03-02 11:00:00,122.2,122.33,122.18,122.33,2199.0,112.0937,112.2129,112.0753,112.2129,2199.0
2017-03-02 11:05:00,122.31,122.34,122.27,122.28,600.0,112.1946,112.2221,112.1579,112.1671,600.0
2017-03-02 11:10:00,122.27,122.31,122.1,122.1,9627.0,112.1579,112.1946,112.002,112.002,9627.0
2017-03-02 11:15:00,122.17,122.23,122.17,122.2,2088.0,112.0662,112.1212,112.0662,112.0937,2088.0
2017-03-02 11:20:00,122.21,122.29,122.2,122.23,4423.0,112.1029,112.1762,112.0937,112.1212,4423.0
2017-03-02 11:25:00,122.18,122.38,122.17,122.38,2030.0,112.0753,112.2588,112.0662,112.2588,2030.0
2017-03-02 11:30:00,122.36,122.55,122.15,122.15,23520.0,112.2405,112.4147,112.0478,112.0478,23520.0
2017-03-02 11:35:00,122.14,122.23,122.09,122.22,14231.0,112.0386,112.1212,111.9928,112.112,14231.0
2017-03-02 11:40:00,122.19,122.32,122.19,122.32,13307.0,112.0845,112.2038,112.0845,112.2038,13307.0
2017-03-02 11:45:00,122.36,122.41,122.29,122.29,1470.0,112.2405,112.2863,112.1762,112.1762,1470.0
2017-03-02 11:50:00,122.32,122.37,122.24,122.34,3600.0,112.2038,112.2496,112.1304,112.2221,3600.0
2017-03-02 11:55:00,122.32,122.34,122.32,122.33,700.0,112.2038,112.2221,112.2038,112.2129,700.0
2017-03-02 12:00:00,122.36,122.41,122.24,122.31,5300.0,112.2405,112.2863,112.1304,112.1946,5300.0
2017-03-02 12:05:00,122.33,122.33,122.17,122.2,7100.0,112.2129,112.2129,112.0662,112.0937,7100.0
2017-03-02 12:10:00,122.2,122.27,122.19,122.27,14900.0,112.0937,112.1579,112.0845,112.1579,14900.0
2017-03-02 12:15:00,122.28,122.33,122.26,122.29,8365.0,112.1671,112.2129,112.1487,112.1762,8365.0
2017-03-02 12:20:00,122.29,122.29,122.13,122.13,5490.0,112.1762,112.1762,112.0295,112.0295,5490.0
2017-03-02 12:25:00,122.16,122.16,122.16,122.16,300.0,112.057,112.057,112.057,112.057,300.0
2017-03-02 12:30:00,122.2,122.21,122.17,122.2,3150.0,112.0937,112.1029,112.0662,112.0937,3150.0
2017-03-02 12:35:00,122.18,122.22,122.18,122.22,685.0,112.0753,112.112,112.0753,112.112,685.0
2017-03-02 12:40:00,122.23,122.23,122.15,122.2,1600.0,112.1212,112.1212,112.0478,112.0937,1600.0
2017-03-02 12:45:00,122.21,122.21,122.03,122.03,635.0,112.1029,112.1029,111.9377,111.9377,635.0
2017-03-02 12:50:00,122.07,122.17,122.04,122.17,2100.0,111.9744,112.0662,111.9469,112.0662,2100.0
2017-03-02 12:55:00,122.23,122.24,122.2,122.23,500.0,112.1212,112.1304,112.0937,112.1212,500.0
2017-03-02 13:00:00,122.25,122.29,122.25,122.26,1100.0,112.1396,112.1762,112.1396,112.1487,1100.0
2017-03-02 13:05:00,122.22,122.22,122.16,122.2,1508.0,112.112,112.112,112.057,112.0937,1508.0
2017-03-02 13:10:00,122.17,122.18,122.01,122.01,4600.0,112.0662,112.0753,111.9194,111.9194,4600.0
2017-03-02 13:15:00,122.02,122.03,121.92,121.92,2100.0,111.9286,111.9377,111.8368,111.8368,2100.0
2017-03-02 13:20:00,121.95,122.08,121.93,122.08,1700.0,111.8644,111.9836,111.846,111.9836,1700.0
2017-03-02 13:25:00,122.12,122.12,122.0,122.08,3210.0,112.0203,112.0203,111.9102,111.9836,3210.0
2017-03-02 13:30:00,122.08,122.16,122.03,122.03,3636.0,111.9836,112.057,111.9377,111.9377,3636.0
2017-03-02 13:35:00,122.03,122.14,122.03,122.11,1521.0,111.9377,112.0386,111.9377,112.0111,1521.0
2017-03-02 13:40:00,122.05,122.07,122.01,122.07,1500.0,111.9561,111.9744,111.9194,111.9744,1500.0
2017-03-02 13:45:00,122.08,122.1,122.05,122.1,1670.0,111.9836,112.002,111.9561,112.002,1670.0
2017-03-02 13:50:00,122.09,122.17,122.08,122.17,1400.0,111.9928,112.0662,111.9836,112.0662,1400.0
2017-03-02 13:55:00,122.12,122.15,122.03,122.12,1903.0,112.0203,112.0478,111.9377,112.0203,1903.0
2017-03-02 14:00:00,122.07,122.11,122.04,122.11,1900.0,111.9744,112.0111,111.9469,112.0111,1900.0
2017-03-02 14:05:00,122.09,122.11,122.06,122.07,1100.0,111.9928,112.0111,111.9653,111.9744,1100.0
2017-03-02 14:10:00,122.06,122.06,121.95,121.95,3399.0,111.9653,111.9653,111.8644,111.8644,3399.0
2017-03-02 14:15:00,121.93,122.02,121.9,121.99,4709.0,111.846,111.9286,111.8185,111.9011,4709.0
2017-03-02 14:20:00,121.93,121.96,121.9,121.91,3498.0,111.846,111.8735,111.8185,111.8277,3498.0
2017-03-02 14:25:00,121.93,122.06,121.9,122.06,6013.0,111.846,111.9653,111.8185,111.9653,6013.0
2017-03-02 14:30:00,122.06,122.08,122.03,122.07,4600.0,111.9653,111.9836,111.9377,111.9744,4600.0
2017-03-02 14:35:00,122.08,122.08,122.02,122.06,1601.0,111.9836,111.9836,111.9286,111.9653,1601.0
2017-03-02 14:40:00,122.03,122.05,121.95,121.95,2882.0,111.9377,111.9561,111.8644,111.8644,2882.0
2017-03-02 14:45:00,121.96,122.03,121.96,122.03,3755.0,111.8735,111.9377,111.8735,111.9377,3755.0
2017-03-02 14:50:00,122.02,122.03,122.0,122.01,1300.0,111.9286,111.9377,111.9102,111.9194,1300.0
2017-03-02 14:55:00,122.02,122.04,121.97,121.97,1900.0,111.9286,111.9469,111.8827,111.8827,1900.0
2017-03-02 15:00:00,122.0,122.01,121.91,121.91,4726.0,111.9102,111.9194,111.8277,111.8277,4726.0
2017-03-02 15:05:00,121.91,121.96,121.9,121.93,2500.0,111.8277,111.8735,111.8185,111.846,2500.0
2017-03-02 15:10:00,121.93,121.95,121.93,121.94,1000.0,111.846,111.8644,111.846,111.8552,1000.0
2017-03-02 15:15:00,121.84,121.88,121.79,121.84,5211.0,111.7635,111.8002,111.7176,111.7635,5211.0
2017-03-02 15:20:00,121.84,121.85,121.67,121.71,13533.0,111.7635,111.7726,111.6075,111.6442,13533.0
2017-03-02 15:25:00,121.68,121.77,121.67,121.72,2300.0,111.6167,111.6992,111.6075,111.6534,2300.0
2017-03-02 15:30:00,121.72,121.78,121.7,121.7,16972.0,111.6534,111.7084,111.635,111.635,16972.0
2017-03-02 15:35:00,121.7,121.79,121.7,121.76,7107.0,111.635,111.7176,111.635,111.6901,7107.0
2017-03-02 15:40:00,121.75,121.77,121.51,121.55,9152.0,111.6809,111.6992,111.4608,111.4974,9152.0
2017-03-02 15:45:00,121.55,121.61,121.55,121.55,13147.0,111.4974,111.5525,111.4974,111.4974,13147.0
2017-03-02 15:50:00,121.55,121.59,121.48,121.49,9846.0,111.4974,111.5341,111.4332,111.4424,9846.0
2017-03-02 15:55:00,121.49,121.7,121.49,121.56,18777.0,111.4424,111.635,111.4424,111.5066,18777.0
2017-03-03 09:30:00,122.76,122.85,122.4,122.4,28040.0,112.6074,112.6899,112.2771,112.2771,28040.0
2017-03-03 09:35:00,122.42,122.53,122.4,122.4,6548.0,112.2955,112.3964,112.2771,112.2771,6548.0
2017-03-03 09:40:00,122.36,122.36,122.25,122.25,7152.0,112.2405,112.2405,112.1396,112.1396,7152.0
2017-03-03 09:45:00,122.27,122.28,122.2,122.25,3922.0,112.1579,112.1671,112.0937,112.1396,3922.0
2017-03-03 09:50:00,122.25,122.25,122.07,122.07,7909.0,112.1396,112.1396,111.9744,111.9744,7909.0
2017-03-03 09:55:00,122.03,122.04,121.86,121.86,7120.0,111.9377,111.9469,111.7818,111.7818,7120.0
2017-03-03 10:00:00,121.88,122.22,121.88,122.2,7379.0,111.8002,112.112,111.8002,112.0937,7379.0
2017-03-03 10:05:00,122.17,122.23,122.13,122.16,3218.0,112.0662,112.1212,112.0295,112.057,3218.0
2017-03-03 10:10:00,122.14,122.18,122.08,122.1,9123.0,112.0386,112.0753,111.9836,112.002,9123.0
2017-03-03 10:15:00,122.1,122.17,122.07,122.11,5211.0,112.002,112.0662,111.9744,112.0111,5211.0
2017-03-03 10:20:00,122.06,122.06,121.83,121.91,20827.0,111.9653,111.9653,111.7543,111.8277,20827.0
2017-03-03 10:25:00,121.9,122.04,121.88,122.04,6577.0,111.8185,111.9469,111.8002,111.9469,6577.0
2017-03-03 10:30:00,121.98,122.02,121.95,122.02,10920.0,111.8919,111.9286,111.8644,111.9286,10920.0
2017-03-03 10:35:00,121.98,122.0,121.93,121.93,4262.0,111.8919,111.9102,111.846,111.846,4262.0
2017-03-03 10:40:00,121.98,122.16,121.97,122.15,8924.0,111.8919,112.057,111.8827,112.0478,8924.0
2017-03-03 10:45:00,122.18,122.23,122.15,122.16,5807.0,112.0753,112.1212,112.0478,112.057,5807.0
2017-03-03 10:50:00,122.14,122.14,122.06,122.1,4137.0,112.0386,112.0386,111.9653,112.002,4137.0
2017-03-03 10:55:00,122.12,122.14,122.03,122.04,4200.0,112.0203,112.0386,111.9377,111.9469,4200.0
2017-03-03 11:00:00,122.02,122.02,121.9,122.0,4617.0,111.9286,111.9286,111.8185,111.9102,4617.0
2017-03-03 11:05:00,122.02,122.04,121.9,121.9,3200.0,111.9286,111.9469,111.8185,111.8185,3200.0
2017-03-03 11:10:00,121.94,122.02,121.94,122.01,1700.0,111.8552,111.9286,111.8552,111.9194,1700.0
2017-03-03 11:15:00,122.01,122.03,121.96,122.0,2296.0,111.9194,111.9377,111.8735,111.9102,2296.0
2017-03-03 11:20:00,121.96,122.01,121.94,121.99,1500.0,111.8735,111.9194,111.8552,111.9011,1500.0
2017-03-03 11:25:00,121.98,122.1,121.97,122.1,6157.0,111.8919,112.002,111.8827,112.002,6157.0
2017-03-03 11:30:00,122.04,122.31,122.04,122.28,21436.0,111.9469,112.1946,111.9469,112.1671,21436.0
2017-03-03 11:35:00,122.23,122.28,122.2,122.21,4150.0,112.1212,112.1671,112.0937,112.1029,4150.0
2017-03-03 11:40:00,122.22,122.22,122.02,122.06,2800.0,112.112,112.112,111.9286,111.9653,2800.0
2017-03-03 11:45:00,122.07,122.07,122.06,122.07,200.0,111.9744,111.9744,111.9653,111.9744,200.0
2017-03-03 11:50:00,122.05,122.07,122.05,122.06,800.0,111.9561,111.9744,111.9561,111.9653,800.0
2017-03-03 11:55:00,122.08,122.08,122.05,122.06,1724.0,111.9836,111.9836,111.9561,111.9653,1724.0
2017-03-03 12:00:00,122.06,122.06,122.06,122.06,0.0,111.9653,111.9653,111.9653,111.9653,0.0
2017-03-03 12:05:00,122.08,122.17,122.08,122.17,800.0,111.9836,112.0662,111.9836,112.0662,800.0
2017-03-03 12:10:00,122.23,122.29,122.22,122.25,1800.0,112.1212,112.1762,112.112,112.1396,1800.0
2017-03-03 12:15:00,122.24,122.26,122.2,122.22,1400.0,112.1304,112.1487,112.0937,112.112,1400.0
2017-03-03 12:20:00,122.31,122.38,122.3,122.38,2700.0,112.1946,112.2588,112.1854,112.2588,2700.0
2017-03-03 12:25:00,122.37,122.45,122.37,122.45,2400.0,112.2496,112.323,112.2496,112.323,2400.0
2017-03-03 12:30:00,122.48,122.53,122.43,122.52,4072.0,112.3505,112.3964,112.3047,112.3872,4072.0
2017-03-03 12:35:00,122.52,122.52,122.52,122.52,0.0,112.3872,112.3872,112.3872,112.3872,0.0
2017-03-03 12:40:00,122.37,122.49,122.37,122.48,900.0,112.2496,112.3597,112.2496,112.3505,900.0
2017-03-03 12:45:00,122.43,122.45,122.38,122.38,700.0,112.3047,112.323,112.2588,112.2588,700.0
2017-03-03 12:50:00,122.37,122.44,122.33,122.44,2954.0,112.2496,112.3138,112.2129,112.3138,2954.0
2017-03-03 12:55:00,122.49,122.61,122.49,122.6,1200.0,112.3597,112.4698,112.3597,112.4606,1200.0
2017-03-03 13:00:00,122.58,122.6,122.38,122.6,2895.0,112.4423,112.4606,112.2588,112.4606,2895.0
2017-03-03 13:05:00,122.67,122.67,122.6,122.67,900.0,112.5248,112.5248,112.4606,112.5248,900.0
2017-03-03 13:10:00,122.66,122.8,122.64,122.79,14403.0,112.5156,112.6441,112.4973,112.6349,14403.0
2017-03-03 13:15:00,122.78,122.8,122.54,122.64,14929.0,112.6257,112.6441,112.4056,112.4973,14929.0
2017-03-03 13:20:00,122.65,122.66,122.61,122.63,1500.0,112.5065,112.5156,112.4698,112.4881,1500.0
2017-03-03 13:25:00,122.6,122.66,122.6,122.66,1655.0,112.4606,112.5156,112.4606,112.5156,1655.0
2017-03-03 13:30:00,122.58,122.72,122.55,122.55,3100.0,112.4423,112.5707,112.4147,112.4147,3100.0
2017-03-03 13:35:00,122.53,122.54,122.53,122.54,325.0,112.3964,112.4056,112.3964,112.4056,325.0
2017-03-03 13:40:00,122.59,122.78,122.59,122.75,1700.0,112.4514,112.6257,112.4514,112.5982,1700.0
2017-03-03 13:45:00,122.77,122.82,122.75,122.82,2000.0,112.6165,112.6624,112.5982,112.6624,2000.0
2017-03-03 13:50:00,122.78,122.78,122.64,122.73,4300.0,112.6257,112.6257,112.4973,112.5799,4300.0
2017-03-03 13:55:00,122.7,122.71,122.65,122.66,1300.0,112.5523,112.5615,112.5065,112.5156,1300.0
2017-03-03 14:00:00,122.68,122.74,122.67,122.7,3200.0,112.534,112.589,112.5248,112.5523,3200.0
2017-03-03 14:05:00,122.7,122.84,122.67,122.82,6692.0,112.5523,112.6808,112.5248,112.6624,6692.0
2017-03-03 14:10:00,122.76,122.87,122.76,122.78,2035.0,112.6074,112.7083,112.6074,112.6257,2035.0
2017-03-03 14:15:00,122.83,122.83,122.83,122.83,200.0,112.6716,112.6716,112.6716,112.6716,200.0
2017-03-03 14:20:00,122.75,122.82,122.75,122.8,800.0,112.5982,112.6624,112.5982,112.6441,800.0
2017-03-03 14:25:00,122.82,122.82,122.81,122.82,200.0,112.6624,112.6624,112.6532,112.6624,200.0
2017-03-03 14:30:00,122.79,122.84,122.78,122.78,1100.0,112.6349,112.6808,112.6257,112.6257,1100.0
2017-03-03 14:35:00,122.78,122.8,122.76,122.79,1784.0,112.6257,112.6441,112.6074,112.6349,1784.0
2017-03-03 14:40:00,122.77,122.78,122.77,122.77,224.0,112.6165,112.6257,112.6165,112.6165,224.0
2017-03-03 14:45:00,122.84,122.85,122.78,122.78,1000.0,112.6808,112.6899,112.6257,112.6257,1000.0
2017-03-03 14:50:00,122.76,122.86,122.76,122.86,1700.0,112.6074,112.6991,112.6074,112.6991,1700.0
2017-03-03 14:55:00,122.81,122.81,122.81,122.81,200.0,112.6532,112.6532,112.6532,112.6532,200.0
2017-03-03 15:00:00,122.8,122.81,122.75,122.75,1021.0,112.6441,112.6532,112.5982,112.5982,1021.0
2017-03-03 15:05:00,122.69,122.69,122.69,122.69,100.0,112.5432,112.5432,112.5432,112.5432,100.0
2017-03-03 15:10:00,122.62,122.69,122.62,122.62,3013.0,112.479,112.5432,112.479,112.479,3013.0
2017-03-03 15:15:00,122.61,122.61,122.55,122.56,2980.0,112.4698,112.4698,112.4147,112.4239,2980.0
2017-03-03 15:20:00,122.58,122.67,122.58,122.63,3100.0,112.4423,112.5248,112.4423,112.4881,3100.0
2017-03-03 15:25:00,122.67,122.69,122.63,122.66,3400.0,112.5248,112.5432,112.4881,112.5156,3400.0
2017-03-03 15:30:00,122.68,122.68,122.65,122.67,2500.0,112.534,112.534,112.5065,112.5248,2500.0
2017-03-03 15:35:00,122.67,122.77,122.66,122.77,6600.0,112.5248,112.6165,112.5156,112.6165,6600.0
2017-03-03 15:40:00,122.77,122.83,122.75,122.83,10914.0,112.6165,112.6716,112.5982,112.6716,10914.0
2017-03-03 15:45:00,122.81,122.84,122.77,122.83,12862.0,112.6532,112.6808,112.6165,112.6716,12862.0
2017-03-03 15:50:00,122.84,122.98,122.83,122.98,10000.0,112.6808,112.8092,112.6716,112.8092,10000.0
2017-03-03 15:55:00,122.95,122.99,122.93,122.99,14828.0,112.7817,112.8184,112.7633,112.8184,14828.0
2017-03-06 09:30:00,121.25,121.28,121.04,121.21,20018.0,111.2223,111.2498,111.0296,111.1856,20018.0
2017-03-06 09:35:00,121.23,121.33,121.03,121.09,25389.0,111.2039,111.2956,111.0205,111.0755,25389.0
2017-03-06 09:40:00,121.08,121.24,121.08,121.2,7200.0,111.0663,111.2131,111.0663,111.1764,7200.0
2017-03-06 09:45:00,121.16,121.21,121.0,121.0,3883.0,111.1397,111.1856,110.9929,110.9929,3883.0
2017-03-06 09:50:00,121.06,121.09,121.02,121.07,1200.0,111.048,111.0755,111.0113,111.0571,1200.0
2017-03-06 09:55:00,121.06,121.07,120.95,121.03,7780.0,111.048,111.0571,110.9471,111.0205,7780.0
2017-03-06 10:00:00,121.02,121.02,120.95,120.95,3600.0,111.0113,111.0113,110.9471,110.9471,3600.0
2017-03-06 10:05:00,120.98,121.09,120.93,121.09,4935.0,110.9746,111.0755,110.9287,111.0755,4935.0
2017-03-06 10:10:00,121.07,121.14,121.02,121.02,1690.0,111.0571,111.1214,111.0113,111.0113,1690.0
2017-03-06 10:15:00,121.03,121.15,120.92,120.92,9360.0,111.0205,111.1305,110.9195,110.9195,9360.0
2017-03-06 10:20:00,120.92,120.97,120.84,120.86,5171.0,110.9195,110.9654,110.8462,110.8645,5171.0
2017-03-06 10:25:00,120.91,121.0,120.9,121.0,4512.0,110.9104,110.9929,110.9012,110.9929,4512.0
2017-03-06 10:30:00,120.96,121.0,120.84,120.84,1000.0,110.9562,110.9929,110.8462,110.8462,1000.0
2017-03-06 10:35:00,120.89,121.08,120.89,121.08,2288.0,110.892,111.0663,110.892,111.0663,2288.0
2017-03-06 10:40:00,121.03,121.1,120.97,121.03,1771.0,111.0205,111.0847,110.9654,111.0205,1771.0
2017-03-06 10:45:00,121.03,121.04,120.95,120.98,5258.0,111.0205,111.0296,110.9471,110.9746,5258.0
2017-03-06 10:50:00,120.91,120.91,120.78,120.82,1700.0,110.9104,110.9104,110.7911,110.8278,1700.0
2017-03-06 10:55:00,120.85,120.99,120.85,120.98,2434.0,110.8553,110.9838,110.8553,110.9746,2434.0
2017-03-06 11:00:00,120.99,121.13,120.98,121.13,2553.0,110.9838,111.1122,110.9746,111.1122,2553.0
2017-03-06 11:05:00,121.2,121.36,121.18,121.24,13373.0,111.1764,111.3232,111.158,111.2131,13373.0
2017-03-06 11:10:00,121.21,121.3,121.21,121.22,1100.0,111.1856,111.2681,111.1856,111.1947,1100.0
2017-03-06 11:15:00,121.25,121.35,121.23,121.32,1000.0,111.2223,111.314,111.2039,111.2865,1000.0
2017-03-06 11:20:00,121.28,121.34,121.2,121.2,300.0,111.2498,111.3048,111.1764,111.1764,300.0
2017-03-06 11:25:00,121.2,121.21,121.1,121.14,2740.0,111.1764,111.1856,111.0847,111.1214,2740.0
2017-03-06 11:30:00,121.19,121.38,121.08,121.19,23274.0,111.1672,111.3415,111.0663,111.1672,23274.0
2017-03-06 11:35:00,121.19,121.2,121.12,121.14,520.0,111.1672,111.1764,111.103,111.1214,520.0
2017-03-06 11:40:00,121.13,121.19,121.13,121.19,300.0,111.1122,111.1672,111.1122,111.1672,300.0
2017-03-06 11:45:00,121.1,121.14,121.05,121.14,1200.0,111.0847,111.1214,111.0388,111.1214,1200.0
2017-03-06 11:50:00,121.14,121.3,121.12,121.3,1938.0,111.1214,111.2681,111.103,111.2681,1938.0
2017-03-06 11:55:00,121.3,121.37,121.19,121.24,2700.0,111.2681,111.3323,111.1672,111.2131,2700.0
2017-03-06 12:00:00,121.25,121.32,121.25,121.31,2600.0,111.2223,111.2865,111.2223,111.2773,2600.0
2017-03-06 12:05:00,121.33,121.33,121.28,121.28,700.0,111.2956,111.2956,111.2498,111.2498,700.0
2017-03-06 12:10:00,121.21,121.22,121.21,121.22,1090.0,111.1856,111.1947,111.1856,111.1947,1090.0
2017-03-06 12:15:00,121.2,121.26,121.13,121.24,2400.0,111.1764,111.2314,111.1122,111.2131,2400.0
2017-03-06 12:20:00,121.21,121.24,121.14,121.24,1645.0,111.1856,111.2131,111.1214,111.2131,1645.0
2017-03-06 12:25:00,121.29,121.34,121.26,121.27,1100.0,111.2589,111.3048,111.2314,111.2406,1100.0
2017-03-06 12:30:00,121.26,121.32,121.24,121.3,2300.0,111.2314,111.2865,111.2131,111.2681,2300.0
2017-03-06 12:35:00,121.3,121.33,121.29,121.32,750.0,111.2681,111.2956,111.2589,111.2865,750.0
2017-03-06 12:40:00,121.3,121.37,121.29,121.37,1600.0,111.2681,111.3323,111.2589,111.3323,1600.0
2017-03-06 12:45:00,121.38,121.39,121.31,121.32,2285.0,111.3415,111.3507,111.2773,111.2865,2285.0
2017-03-06 12:50:00,121.33,121.33,121.28,121.32,1400.0,111.2956,111.2956,111.2498,111.2865,1400.0
2017-03-06 12:55:00,121.34,121.37,121.32,121.37,1100.0,111.3048,111.3323,111.2865,111.3323,1100.0
2017-03-06 13:00:00,121.38,121.44,121.35,121.44,26422.0,111.3415,111.3965,111.314,111.3965,26422.0
2017-03-06 13:05:00,121.41,121.5,121.41,121.5,1400.0,111.369,111.4516,111.369,111.4516,1400.0
2017-03-06 13:10:00,121.47,121.54,121.47,121.5,1100.0,111.4241,111.4883,111.4241,111.4516,1100.0
2017-03-06 13:15:00,121.54,121.55,121.48,121.48,2700.0,111.4883,111.4974,111.4332,111.4332,2700.0
2017-03-06 13:20:00,121.52,121.6,121.52,121.57,2600.0,111.4699,111.5433,111.4699,111.5158,2600.0
2017-03-06 13:25:00,121.57,121.57,121.54,121.54,500.0,111.5158,111.5158,111.4883,111.4883,500.0
2017-03-06 13:30:00,121.52,121.62,121.51,121.62,4000.0,111.4699,111.5617,111.4608,111.5617,4000.0
2017-03-06 13:35:00,121.59,121.66,121.58,121.66,1700.0,111.5341,111.5983,111.525,111.5983,1700.0
2017-03-06 13:40:00,121.68,121.68,121.59,121.64,2000.0,111.6167,111.6167,111.5341,111.58,2000.0
2017-03-06 13:45:00,121.59,121.66,121.56,121.58,3200.0,111.5341,111.5983,111.5066,111.525,3200.0
2017-03-06 13:50:00,121.58,121.58,121.44,121.5,2920.0,111.525,111.525,111.3965,111.4516,2920.0
2017-03-06 13:55:00,121.53,121.54,121.43,121.51,2320.0,111.4791,111.4883,111.3874,111.4608,2320.0
2017-03-06 14:00:00,121.51,121.63,121.48,121.63,1200.0,111.4608,111.5708,111.4332,111.5708,1200.0
2017-03-06 14:05:00,121.61,121.68,121.61,121.64,3025.0,111.5525,111.6167,111.5525,111.58,3025.0
2017-03-06 14:10:00,121.61,121.72,121.61,121.7,3800.0,111.5525,111.6534,111.5525,111.635,3800.0
2017-03-06 14:15:00,121.7,121.73,121.66,121.69,2921.0,111.635,111.6626,111.5983,111.6259,2921.0
2017-03-06 14:20:00,121.7,121.79,121.67,121.77,5900.0,111.635,111.7176,111.6075,111.6992,5900.0
2017-03-06 14:25:00,121.78,121.8,121.67,121.74,3018.0,111.7084,111.7268,111.6075,111.6717,3018.0
2017-03-06 14:30:00,121.73,121.85,121.73,121.85,1200.0,111.6626,111.7726,111.6626,111.7726,1200.0
2017-03-06 14:35:00,121.77,121.85,121.77,121.85,2155.0,111.6992,111.7726,111.6992,111.7726,2155.0
2017-03-06 14:40:00,121.84,121.89,121.83,121.88,2200.0,111.7635,111.8093,111.7543,111.8002,2200.0
2017-03-06 14:45:00,121.87,121.9,121.8,121.86,5600.0,111.791,111.8185,111.7268,111.7818,5600.0
2017-03-06 14:50:00,121.83,121.83,121.71,121.71,2700.0,111.7543,111.7543,111.6442,111.6442,2700.0
2017-03-06 14:55:00,121.73,121.73,121.67,121.71,5841.0,111.6626,111.6626,111.6075,111.6442,5841.0
2017-03-06 15:00:00,121.74,121.76,121.71,121.75,5506.0,111.6717,111.6901,111.6442,111.6809,5506.0
2017-03-06 15:05:00,121.75,121.77,121.69,121.73,2700.0,111.6809,111.6992,111.6259,111.6626,2700.0
2017-03-06 15:10:00,121.72,121.77,121.71,121.75,4600.0,111.6534,111.6992,111.6442,111.6809,4600.0
2017-03-06 15:15:00,121.74,121.78,121.71,121.71,3900.0,111.6717,111.7084,111.6442,111.6442,3900.0
2017-03-06 15:20:00,121.75,121.78,121.73,121.75,2200.0,111.6809,111.7084,111.6626,111.6809,2200.0
2017-03-06 15:25:00,121.75,121.76,121.68,121.71,4524.0,111.6809,111.6901,111.6167,111.6442,4524.0
2017-03-06 15:30:00,121.7,121.72,121.6,121.66,8686.0,111.635,111.6534,111.5433,111.5983,8686.0
2017-03-06 15:35:00,121.67,121.78,121.66,121.73,6506.0,111.6075,111.7084,111.5983,111.6626,6506.0
2017-03-06 15:40:00,121.73,121.84,121.68,121.73,17600.0,111.6626,111.7635,111.6167,111.6626,17600.0
2017-03-06 15:45:00,121.78,121.91,121.78,121.85,7176.0,111.7084,111.8277,111.7084,111.7726,7176.0
2017-03-06 15:50:00,121.83,121.87,121.69,121.69,8029.0,111.7543,111.791,111.6259,111.6259,8029.0
2017-03-06 15:55:00,121.71,121.71,121.54,121.64,35725.0,111.6442,111.6442,111.4883,111.58,35725.0
2017-03-07 09:30:00,121.25,121.33,121.14,121.33,9876.0,111.2223,111.2956,111.1214,111.2956,9876.0
2017-03-07 09:35:00,121.3,121.39,121.17,121.24,12795.0,111.2681,111.3507,111.1489,111.2131,12795.0
2017-03-07 09:40:00,121.2,121.2,120.99,121.05,3936.0,111.1764,111.1764,110.9838,111.0388,3936.0
2017-03-07 09:45:00,121.02,121.25,121.02,121.17,10259.0,111.0113,111.2223,111.0113,111.1489,10259.0
2017-03-07 09:50:00,121.12,121.16,121.06,121.13,2400.0,111.103,111.1397,111.048,111.1122,2400.0
2017-03-07 09:55:00,121.13,121.15,120.86,120.86,4700.0,111.1122,111.1305,110.8645,110.8645,4700.0
2017-03-07 10:00:00,120.9,120.9,120.72,120.88,25677.0,110.9012,110.9012,110.7361,110.8829,25677.0
2017-03-07 10:05:00,120.88,120.89,120.77,120.84,10200.0,110.8829,110.892,110.782,110.8462,10200.0
2017-03-07 10:10:00,120.86,120.86,120.68,120.68,12214.0,110.8645,110.8645,110.6994,110.6994,12214.0
2017-03-07 10:15:00,120.73,120.85,120.69,120.85,11658.0,110.7453,110.8553,110.7086,110.8553,11658.0
2017-03-07 10:20:00,120.84,120.95,120.8,120.93,11347.0,110.8462,110.9471,110.8095,110.9287,11347.0
2017-03-07 10:25:00,120.94,120.97,120.91,120.94,4385.0,110.9379,110.9654,110.9104,110.9379,4385.0
2017-03-07 10:30:00,120.93,120.96,120.84,120.85,10028.0,110.9287,110.9562,110.8462,110.8553,10028.0
2017-03-07 10:35:00,120.85,120.85,120.81,120.81,1300.0,110.8553,110.8553,110.8186,110.8186,1300.0
2017-03-07 10:40:00,120.8,120.85,120.8,120.8,8229.0,110.8095,110.8553,110.8095,110.8095,8229.0
2017-03-07 10:45:00,120.81,120.84,120.69,120.69,8076.0,110.8186,110.8462,110.7086,110.7086,8076.0
2017-03-07 10:50:00,120.71,120.76,120.68,120.73,46950.0,110.7269,110.7728,110.6994,110.7453,46950.0
2017-03-07 10:55:00,120.73,120.77,120.65,120.67,11221.0,110.7453,110.782,110.6719,110.6902,11221.0
2017-03-07 11:00:00,120.65,120.74,120.64,120.64,4904.0,110.6719,110.7544,110.6627,110.6627,4904.0
2017-03-07 11:05:00,120.64,120.64,120.56,120.6,909.0,110.6627,110.6627,110.5893,110.626,909.0
2017-03-07 11:10:00,120.6,120.66,120.57,120.57,8204.0,110.626,110.6811,110.5985,110.5985,8204.0
2017-03-07 11:15:00,120.58,120.62,120.56,120.6,2100.0,110.6077,110.6444,110.5893,110.626,2100.0
2017-03-07 11:20:00,120.59,120.62,120.5,120.58,6096.0,110.6168,110.6444,110.5343,110.6077,6096.0
2017-03-07 11:25:00,120.58,120.6,120.45,120.45,3826.0,110.6077,110.626,110.4884,110.4884,3826.0
2017-03-07 11:30:00,120.53,120.54,120.34,120.45,23061.0,110.5618,110.571,110.3875,110.4884,23061.0
2017-03-07 11:35:00,120.47,120.67,120.44,120.67,10052.0,110.5068,110.6902,110.4792,110.6902,10052.0
2017-03-07 11:40:00,120.73,120.74,120.64,120.67,1700.0,110.7453,110.7544,110.6627,110.6902,1700.0
2017-03-07 11:45:00,120.68,120.68,120.55,120.56,3800.0,110.6994,110.6994,110.5801,110.5893,3800.0
2017-03-07 11:50:00,120.61,120.64,120.55,120.55,500.0,110.6352,110.6627,110.5801,110.5801,500.0
2017-03-07 11:55:00,120.59,120.64,120.52,120.56,2100.0,110.6168,110.6627,110.5526,110.5893,2100.0
2017-03-07 12:00:00,120.53,120.54,120.39,120.47,5682.0,110.5618,110.571,110.4334,110.5068,5682.0
2017-03-07 12:05:00,120.49,120.52,120.45,120.5,1700.0,110.5251,110.5526,110.4884,110.5343,1700.0
2017-03-07 12:10:00,120.5,120.5,120.4,120.44,4860.0,110.5343,110.5343,110.4426,110.4792,4860.0
2017-03-07 12:15:00,120.47,120.47,120.4,120.42,2800.0,110.5068,110.5068,110.4426,110.4609,2800.0
2017-03-07 12:20:00,120.4,120.49,120.4,120.4,4325.0,110.4426,110.5251,110.4426,110.4426,4325.0
2017-03-07 12:25:00,120.36,120.42,120.33,120.42,3716.0,110.4059,110.4609,110.3783,110.4609,3716.0
2017-03-07 12:30:00,120.34,120.42,120.3,120.42,2600.0,110.3875,110.4609,110.3508,110.4609,2600.0
2017-03-07 12:35:00,120.38,120.42,120.36,120.39,4200.0,110.4242,110.4609,110.4059,110.4334,4200.0
2017-03-07 12:40:00,120.42,120.42,120.37,120.42,1500.0,110.4609,110.4609,110.415,110.4609,1500.0
2017-03-07 12:45:00,120.45,120.47,120.41,120.41,1900.0,110.4884,110.5068,110.4517,110.4517,1900.0
2017-03-07 12:50:00,120.44,120.5,120.42,120.5,5300.0,110.4792,110.5343,110.4609,110.5343,5300.0
2017-03-07 12:55:00,120.51,120.57,120.5,120.57,6400.0,110.5435,110.5985,110.5343,110.5985,6400.0
2017-03-07 13:00:00,120.56,120.56,120.51,120.52,4700.0,110.5893,110.5893,110.5435,110.5526,4700.0
2017-03-07 13:05:00,120.55,120.55,120.49,120.51,20100.0,110.5801,110.5801,110.5251,110.5435,20100.0
2017-03-07 13:10:00,120.53,120.54,120.45,120.45,2200.0,110.5618,110.571,110.4884,110.4884,2200.0
2017-03-07 13:15:00,120.53,120.63,120.49,120.63,8774.0,110.5618,110.6535,110.5251,110.6535,8774.0
2017-03-07 13:20:00,120.63,120.65,120.54,120.58,6315.0,110.6535,110.6719,110.571,110.6077,6315.0
2017-03-07 13:25:00,120.59,120.59,120.51,120.52,3868.0,110.6168,110.6168,110.5435,110.5526,3868.0
2017-03-07 13:30:00,120.52,120.57,120.46,120.46,2000.0,110.5526,110.5985,110.4976,110.4976,2000.0
2017-03-07 13:35:00,120.49,120.49,120.34,120.34,3730.0,110.5251,110.5251,110.3875,110.3875,3730.0
2017-03-07 13:40:00,120.27,120.41,120.27,120.37,2090.0,110.3233,110.4517,110.3233,110.415,2090.0
2017-03-07 13:45:00,120.42,120.45,120.37,120.38,2000.0,110.4609,110.4884,110.415,110.4242,2000.0
2017-03-07 13:50:00,120.36,120.44,120.36,120.4,1600.0,110.4059,110.4792,110.4059,110.4426,1600.0
2017-03-07 13:55:00,120.45,120.46,120.43,120.46,1900.0,110.4884,110.4976,110.4701,110.4976,1900.0
2017-03-07 14:00:00,120.42,120.42,120.39,120.39,300.0,110.4609,110.4609,110.4334,110.4334,300.0
2017-03-07 14:05:00,120.39,120.39,120.36,120.38,2563.0,110.4334,110.4334,110.4059,110.4242,2563.0
2017-03-07 14:10:00,120.39,120.43,120.39,120.41,2300.0,110.4334,110.4701,110.4334,110.4517,2300.0
2017-03-07 14:15:00,120.44,120.44,120.38,120.38,1290.0,110.4792,110.4792,110.4242,110.4242,1290.0
2017-03-07 14:20:00,120.43,120.43,120.35,120.35,2061.0,110.4701,110.4701,110.3967,110.3967,2061.0
2017-03-07 14:25:00,120.35,120.41,120.35,120.41,2800.0,110.3967,110.4517,110.3967,110.4517,2800.0
2017-03-07 14:30:00,120.38,120.41,120.36,120.41,1341.0,110.4242,110.4517,110.4059,110.4517,1341.0
2017-03-07 14:35:00,120.43,120.53,120.43,120.5,2925.0,110.4701,110.5618,110.4701,110.5343,2925.0
2017-03-07 14:40:00,120.53,120.57,120.51,120.54,1501.0,110.5618,110.5985,110.5435,110.571,1501.0
2017-03-07 14:45:00,120.53,120.55,120.49,120.49,1700.0,110.5618,110.5801,110.5251,110.5251,1700.0
2017-03-07 14:50:00,120.54,120.56,120.48,120.48,1700.0,110.571,110.5893,110.5159,110.5159,1700.0
2017-03-07 14:55:00,120.45,120.5,120.36,120.42,5491.0,110.4884,110.5343,110.4059,110.4609,5491.0
2017-03-07 15:00:00,120.43,120.43,120.36,120.37,2295.0,110.4701,110.4701,110.4059,110.415,2295.0
2017-03-07 15:05:00,120.42,120.42,120.33,120.37,3000.0,110.4609,110.4609,110.3783,110.415,3000.0
2017-03-07 15:10:00,120.39,120.43,120.39,120.43,200.0,110.4334,110.4701,110.4334,110.4701,200.0
2017-03-07 15:15:00,120.38,120.38,120.26,120.28,6035.0,110.4242,110.4242,110.3141,110.3325,6035.0
2017-03-07 15:20:00,120.3,120.34,120.29,120.29,1280.0,110.3508,110.3875,110.3417,110.3417,1280.0
2017-03-07 15:25:00,120.32,120.33,120.25,120.25,4700.0,110.3692,110.3783,110.305,110.305,4700.0
2017-03-07 15:30:00,120.21,120.22,120.07,120.1,7138.0,110.2683,110.2774,110.1398,110.1674,7138.0
2017-03-07 15:35:00,120.13,120.14,120.0,120.01,8218.0,110.1949,110.2041,110.0756,110.0848,8218.0
2017-03-07 15:40:00,120.03,120.06,119.98,120.03,7845.0,110.1032,110.1307,110.0573,110.1032,7845.0
2017-03-07 15:45:00,120.03,120.05,119.96,120.0,15486.0,110.1032,110.1215,110.0389,110.0756,15486.0
2017-03-07 15:50:00,120.0,120.01,119.91,119.92,30815.0,110.0756,110.0848,109.9931,110.0023,30815.0
2017-03-07 15:55:00,119.93,119.97,119.83,119.96,64816.0,110.0114,110.0481,109.9197,110.0389,64816.0
2017-03-08 09:30:00,120.82,120.86,120.59,120.73,15169.0,110.8278,110.8645,110.6168,110.7453,15169.0
2017-03-08 09:35:00,120.72,120.85,120.63,120.82,6384.0,110.7361,110.8553,110.6535,110.8278,6384.0
2017-03-08 09:40:00,120.8,120.9,120.7,120.84,6799.0,110.8095,110.9012,110.7177,110.8462,6799.0
2017-03-08 09:45:00,120.87,121.1,120.86,120.93,7569.0,110.8737,111.0847,110.8645,110.9287,7569.0
2017-03-08 09:50:00,120.9,120.95,120.82,120.94,5700.0,110.9012,110.9471,110.8278,110.9379,5700.0
2017-03-08 09:55:00,120.94,121.05,120.91,120.94,6218.0,110.9379,111.0388,110.9104,110.9379,6218.0
2017-03-08 10:00:00,120.98,121.01,120.9,121.01,8128.0,110.9746,111.0021,110.9012,111.0021,8128.0
2017-03-08 10:05:00,120.99,121.0,120.93,121.0,4743.0,110.9838,110.9929,110.9287,110.9929,4743.0
2017-03-08 10:10:00,120.97,121.04,120.91,121.02,11139.0,110.9654,111.0296,110.9104,111.0113,11139.0
2017-03-08 10:15:00,121.03,121.17,121.03,121.14,5990.0,111.0205,111.1489,111.0205,111.1214,5990.0
2017-03-08 10:20:00,121.14,121.17,121.06,121.07,5467.0,111.1214,111.1489,111.048,111.0571,5467.0
2017-03-08 10:25:00,121.07,121.13,121.02,121.08,5500.0,111.0571,111.1122,111.0113,111.0663,5500.0
2017-03-08 10:30:00,121.08,121.11,121.05,121.05,2700.0,111.0663,111.0938,111.0388,111.0388,2700.0
2017-03-08 10:35:00,121.05,121.07,120.93,120.95,3400.0,111.0388,111.0571,110.9287,110.9471,3400.0
2017-03-08 10:40:00,120.94,120.98,120.85,120.85,7492.0,110.9379,110.9746,110.8553,110.8553,7492.0
2017-03-08 10:45:00,120.85,120.85,120.76,120.82,7006.0,110.8553,110.8553,110.7728,110.8278,7006.0
2017-03-08 10:50:00,120.83,120.91,120.83,120.87,1000.0,110.837,110.9104,110.837,110.8737,1000.0
2017-03-08 10:55:00,120.89,120.92,120.81,120.82,4519.0,110.892,110.9195,110.8186,110.8278,4519.0
2017-03-08 11:00:00,120.83,120.85,120.68,120.76,20249.0,110.837,110.8553,110.6994,110.7728,20249.0
2017-03-08 11:05:00,120.75,120.94,120.75,120.94,6192.0,110.7636,110.9379,110.7636,110.9379,6192.0
2017-03-08 11:10:00,120.94,120.99,120.86,120.91,4477.0,110.9379,110.9838,110.8645,110.9104,4477.0
2017-03-08 11:15:00,120.94,121.02,120.87,120.88,6368.0,110.9379,111.0113,110.8737,110.8829,6368.0
2017-03-08 11:20:00,120.86,120.91,120.84,120.89,6393.0,110.8645,110.9104,110.8462,110.892,6393.0
2017-03-08 11:25:00,120.89,120.94,120.83,120.83,4447.0,110.892,110.9379,110.837,110.837,4447.0
2017-03-08 11:30:00,120.84,120.87,120.61,120.61,11802.0,110.8462,110.8737,110.6352,110.6352,11802.0
2017-03-08 11:35:00,120.65,120.68,120.62,120.62,5100.0,110.6719,110.6994,110.6444,110.6444,5100.0
2017-03-08 11:40:00,120.62,120.63,120.58,120.58,2900.0,110.6444,110.6535,110.6077,110.6077,2900.0
2017-03-08 11:45:00,120.54,120.54,120.48,120.49,800.0,110.571,110.571,110.5159,110.5251,800.0
2017-03-08 11:50:00,120.5,120.5,120.41,120.41,2698.0,110.5343,110.5343,110.4517,110.4517,2698.0
2017-03-08 11:55:00,120.39,120.44,120.38,120.43,2100.0,110.4334,110.4792,110.4242,110.4701,2100.0
2017-03-08 12:00:00,120.38,120.46,120.38,120.46,1100.0,110.4242,110.4976,110.4242,110.4976,1100.0
2017-03-08 12:05:00,120.46,120.47,120.46,120.46,700.0,110.4976,110.5068,110.4976,110.4976,700.0
2017-03-08 12:10:00,120.46,120.46,120.34,120.38,2800.0,110.4976,110.4976,110.3875,110.4242,2800.0
2017-03-08 12:15:00,120.39,120.43,120.39,120.42,1540.0,110.4334,110.4701,110.4334,110.4609,1540.0
2017-03-08 12:20:00,120.44,120.55,120.43,120.55,1703.0,110.4792,110.5801,110.4701,110.5801,1703.0
2017-03-08 12:25:00,120.54,120.57,120.51,120.53,1701.0,110.571,110.5985,110.5435,110.5618,1701.0
2017-03-08 12:30:00,120.57,120.65,120.54,120.65,2500.0,110.5985,110.6719,110.571,110.6719,2500.0
2017-03-08 12:35:00,120.6,120.63,120.59,120.62,700.0,110.626,110.6535,110.6168,110.6444,700.0
2017-03-08 12:40:00,120.65,120.66,120.6,120.6,1900.0,110.6719,110.6811,110.626,110.626,1900.0
2017-03-08 12:45:00,120.58,120.62,120.58,120.59,1700.0,110.6077,110.6444,110.6077,110.6168,1700.0
2017-03-08 12:50:00,120.57,120.59,120.52,120.52,2538.0,110.5985,110.6168,110.5526,110.5526,2538.0
2017-03-08 12:55:00,120.53,120.56,120.49,120.49,2200.0,110.5618,110.5893,110.5251,110.5251,2200.0
2017-03-08 13:00:00,120.49,120.51,120.45,120.49,1000.0,110.5251,110.5435,110.4884,110.5251,1000.0
2017-03-08 13:05:00,120.46,120.6,120.46,120.54,5300.0,110.4976,110.626,110.4976,110.571,5300.0
2017-03-08 13:10:00,120.59,120.72,120.52,120.7,8948.0,110.6168,110.7361,110.5526,110.7177,8948.0
2017-03-08 13:15:00,120.71,120.83,120.71,120.73,3900.0,110.7269,110.837,110.7269,110.7453,3900.0
2017-03-08 13:20:00,120.77,120.77,120.43,120.58,24250.0,110.782,110.782,110.4701,110.6077,24250.0
2017-03-08 13:25:00,120.57,120.64,120.51,120.62,3650.0,110.5985,110.6627,110.5435,110.6444,3650.0
2017-03-08 13:30:00,120.67,120.71,120.58,120.63,4000.0,110.6902,110.7269,110.6077,110.6535,4000.0
2017-03-08 13:35:00,120.63,120.75,120.63,120.75,2200.0,110.6535,110.7636,110.6535,110.7636,2200.0
2017-03-08 13:40:00,120.73,120.76,120.68,120.76,6700.0,110.7453,110.7728,110.6994,110.7728,6700.0
2017-03-08 13:45:00,120.79,120.83,120.76,120.81,1300.0,110.8003,110.837,110.7728,110.8186,1300.0
2017-03-08 13:50:00,120.79,120.93,120.72,120.92,9700.0,110.8003,110.9287,110.7361,110.9195,9700.0
2017-03-08 13:55:00,120.88,120.97,120.85,120.91,2600.0,110.8829,110.9654,110.8553,110.9104,2600.0
2017-03-08 14:00:00,120.92,120.95,120.9,120.95,800.0,110.9195,110.9471,110.9012,110.9471,800.0
2017-03-08 14:05:00,120.94,120.96,120.84,120.94,2650.0,110.9379,110.9562,110.8462,110.9379,2650.0
2017-03-08 14:10:00,120.9,120.97,120.83,120.83,3159.0,110.9012,110.9654,110.837,110.837,3159.0
2017-03-08 14:15:00,120.82,120.91,120.78,120.78,4510.0,110.8278,110.9104,110.7911,110.7911,4510.0
2017-03-08 14:20:00,120.78,120.87,120.72,120.86,6500.0,110.7911,110.8737,110.7361,110.8645,6500.0
2017-03-08 14:25:00,120.81,120.87,120.81,120.85,4299.0,110.8186,110.8737,110.8186,110.8553,4299.0
2017-03-08 14:30:00,120.89,120.91,120.84,120.85,4200.0,110.892,110.9104,110.8462,110.8553,4200.0
2017-03-08 14:35:00,120.85,120.91,120.83,120.9,6875.0,110.8553,110.9104,110.837,110.9012,6875.0
2017-03-08 14:40:00,120.91,120.98,120.9,120.97,4420.0,110.9104,110.9746,110.9012,110.9654,4420.0
2017-03-08 14:45:00,120.98,121.08,120.98,121.04,4000.0,110.9746,111.0663,110.9746,111.0296,4000.0
2017-03-08 14:50:00,121.08,121.08,120.96,121.0,3595.0,111.0663,111.0663,110.9562,110.9929,3595.0
2017-03-08 14:55:00,121.07,121.11,120.98,121.01,2700.0,111.0571,111.0938,110.9746,111.0021,2700.0
2017-03-08 15:00:00,121.02,121.06,121.01,121.02,1804.0,111.0113,111.048,111.0021,111.0113,1804.0
2017-03-08 15:05:00,121.05,121.05,120.97,121.0,1015.0,111.0388,111.0388,110.9654,110.9929,1015.0
2017-03-08 15:10:00,120.94,120.95,120.91,120.91,5600.0,110.9379,110.9471,110.9104,110.9104,5600.0
2017-03-08 15:15:00,120.92,120.95,120.9,120.93,2100.0,110.9195,110.9471,110.9012,110.9287,2100.0
2017-03-08 15:20:00,120.93,120.93,120.8,120.8,4437.0,110.9287,110.9287,110.8095,110.8095,4437.0
2017-03-08 15:25:00,120.8,120.83,120.74,120.74,3800.0,110.8095,110.837,110.7544,110.7544,3800.0
2017-03-08 15:30:00,120.75,120.76,120.45,120.6,23173.0,110.7636,110.7728,110.4884,110.626,23173.0
2017-03-08 15:35:00,120.59,120.66,120.57,120.59,5309.0,110.6168,110.6811,110.5985,110.6168,5309.0
2017-03-08 15:40:00,120.62,120.72,120.61,120.7,14580.0,110.6444,110.7361,110.6352,110.7177,14580.0
2017-03-08 15:45:00,120.7,120.76,120.65,120.68,7322.0,110.7177,110.7728,110.6719,110.6994,7322.0
2017-03-08 15:50:00,120.72,120.75,120.61,120.66,8643.0,110.7361,110.7636,110.6352,110.6811,8643.0
2017-03-08 15:55:00,120.68,120.81,120.63,120.73,29987.0,110.6994,110.8186,110.6535,110.7453,29987.0
2017-03-09 09:30:00,121.18,121.19,120.97,120.97,28713.0,111.158,111.1672,110.9654,110.9654,28713.0
2017-03-09 09:35:00,120.98,121.0,120.75,120.89,14405.0,110.9746,110.9929,110.7636,110.892,14405.0
2017-03-09 09:40:00,120.84,120.86,120.66,120.69,6950.0,110.8462,110.8645,110.6811,110.7086,6950.0
2017-03-09 09:45:00,120.74,121.07,120.73,121.07,7306.0,110.7544,111.0571,110.7453,111.0571,7306.0
2017-03-09 09:50:00,121.04,121.09,120.98,121.0,4400.0,111.0296,111.0755,110.9746,110.9929,4400.0
2017-03-09 09:55:00,121.0,121.07,120.98,121.06,1510.0,110.9929,111.0571,110.9746,111.048,1510.0
2017-03-09 10:00:00,121.21,121.27,121.13,121.27,2600.0,111.1856,111.2406,111.1122,111.2406,2600.0
2017-03-09 10:05:00,121.25,121.33,121.25,121.28,4013.0,111.2223,111.2956,111.2223,111.2498,4013.0
2017-03-09 10:10:00,121.18,121.19,121.0,121.0,2877.0,111.158,111.1672,110.9929,110.9929,2877.0
2017-03-09 10:15:00,121.03,121.08,120.96,121.0,3535.0,111.0205,111.0663,110.9562,110.9929,3535.0
2017-03-09 10:20:00,121.11,121.11,120.99,120.99,1500.0,111.0938,111.0938,110.9838,110.9838,1500.0
2017-03-09 10:25:00,121.05,121.05,120.97,120.97,400.0,111.0388,111.0388,110.9654,110.9654,400.0
2017-03-09 10:30:00,120.9,120.9,120.89,120.89,900.0,110.9012,110.9012,110.892,110.892,900.0
2017-03-09 10:35:00,121.02,121.02,120.99,120.99,500.0,111.0113,111.0113,110.9838,110.9838,500.0
2017-03-09 10:40:00,120.9,121.15,120.9,121.11,2700.0,110.9012,111.1305,110.9012,111.0938,2700.0
2017-03-09 10:45:00,121.11,121.26,121.11,121.26,2973.0,111.0938,111.2314,111.0938,111.2314,2973.0
2017-03-09 10:50:00,121.19,121.28,121.18,121.2,1100.0,111.1672,111.2498,111.158,111.1764,1100.0
2017-03-09 10:55:00,121.19,121.23,121.19,121.23,300.0,111.1672,111.2039,111.1672,111.2039,300.0
2017-03-09 11:00:00,121.21,121.26,121.1,121.1,2380.0,111.1856,111.2314,111.0847,111.0847,2380.0
2017-03-09 11:05:00,121.19,121.19,121.03,121.03,3219.0,111.1672,111.1672,111.0205,111.0205,3219.0
2017-03-09 11:10:00,121.16,121.27,121.15,121.21,2575.0,111.1397,111.2406,111.1305,111.1856,2575.0
2017-03-09 11:15:00,121.17,121.48,121.17,121.48,4654.0,111.1489,111.4332,111.1489,111.4332,4654.0
2017-03-09 11:20:00,121.45,121.49,121.39,121.39,5385.0,111.4057,111.4424,111.3507,111.3507,5385.0
2017-03-09 11:25:00,121.5,121.51,121.46,121.46,1230.0,111.4516,111.4608,111.4149,111.4149,1230.0
2017-03-09 11:30:00,121.44,121.5,121.39,121.39,9359.0,111.3965,111.4516,111.3507,111.3507,9359.0
2017-03-09 11:35:00,121.42,121.54,121.42,121.53,2336.0,111.3782,111.4883,111.3782,111.4791,2336.0
2017-03-09 11:40:00,121.47,121.47,121.36,121.36,4100.0,111.4241,111.4241,111.3232,111.3232,4100.0
2017-03-09 11:45:00,121.31,121.31,121.28,121.29,300.0,111.2773,111.2773,111.2498,111.2589,300.0
2017-03-09 11:50:00,121.27,121.34,121.26,121.34,1600.0,111.2406,111.3048,111.2314,111.3048,1600.0
2017-03-09 11:55:00,121.3,121.3,121.3,121.3,400.0,111.2681,111.2681,111.2681,111.2681,400.0
2017-03-09 12:00:00,121.33,121.37,121.33,121.34,900.0,111.2956,111.3323,111.2956,111.3048,900.0
2017-03-09 12:05:00,121.34,121.34,121.3,121.3,500.0,111.3048,111.3048,111.2681,111.2681,500.0
2017-03-09 12:10:00,121.3,121.3,121.3,121.3,100.0,111.2681,111.2681,111.2681,111.2681,100.0
2017-03-09 12:15:00,121.35,121.35,121.32,121.33,926.0,111.314,111.314,111.2865,111.2956,926.0
2017-03-09 12:20:00,121.27,121.27,121.27,121.27,100.0,111.2406,111.2406,111.2406,111.2406,100.0
2017-03-09 12:25:00,121.27,121.28,121.27,121.28,500.0,111.2406,111.2498,111.2406,111.2498,500.0
2017-03-09 12:30:00,121.28,121.3,121.27,121.3,2200.0,111.2498,111.2681,111.2406,111.2681,2200.0
2017-03-09 12:35:00,121.3,121.3,121.27,121.27,300.0,111.2681,111.2681,111.2406,111.2406,300.0
2017-03-09 12:40:00,121.3,121.31,121.27,121.31,800.0,111.2681,111.2773,111.2406,111.2773,800.0
2017-03-09 12:45:00,121.34,121.46,121.34,121.36,6500.0,111.3048,111.4149,111.3048,111.3232,6500.0
2017-03-09 12:50:00,121.36,121.4,121.3,121.35,4517.0,111.3232,111.3598,111.2681,111.314,4517.0
2017-03-09 12:55:00,121.31,121.31,121.3,121.3,400.0,111.2773,111.2773,111.2681,111.2681,400.0
2017-03-09 13:00:00,121.33,121.37,121.3,121.31,2600.0,111.2956,111.3323,111.2681,111.2773,2600.0
2017-03-09 13:05:00,121.34,121.34,121.34,121.34,400.0,111.3048,111.3048,111.3048,111.3048,400.0
2017-03-09 13:10:00,121.34,121.34,121.34,121.34,0.0,111.3048,111.3048,111.3048,111.3048,0.0
2017-03-09 13:15:00,121.32,121.33,121.32,121.33,800.0,111.2865,111.2956,111.2865,111.2956,800.0
2017-03-09 13:20:00,121.34,121.4,121.34,121.35,1300.0,111.3048,111.3598,111.3048,111.314,1300.0
2017-03-09 13:25:00,121.34,121.34,121.31,121.33,900.0,111.3048,111.3048,111.2773,111.2956,900.0
2017-03-09 13:30:00,121.31,121.31,121.21,121.24,2800.0,111.2773,111.2773,111.1856,111.2131,2800.0
2017-03-09 13:35:00,121.24,121.24,121.24,121.24,0.0,111.2131,111.2131,111.2131,111.2131,0.0
2017-03-09 13:40:00,121.24,121.32,121.24,121.3,17281.0,111.2131,111.2865,111.2131,111.2681,17281.0
2017-03-09 13:45:00,121.3,121.3,121.27,121.27,1898.0,111.2681,111.2681,111.2406,111.2406,1898.0
2017-03-09 13:50:00,121.29,121.33,121.29,121.33,1400.0,111.2589,111.2956,111.2589,111.2956,1400.0
2017-03-09 13:55:00,121.3,121.3,121.23,121.27,956.0,111.2681,111.2681,111.2039,111.2406,956.0
2017-03-09 14:00:00,121.27,121.27,121.27,121.27,0.0,111.2406,111.2406,111.2406,111.2406,0.0
2017-03-09 14:05:00,121.16,121.16,121.05,121.13,3100.0,111.1397,111.1397,111.0388,111.1122,3100.0
2017-03-09 14:10:00,121.13,121.15,121.12,121.13,700.0,111.1122,111.1305,111.103,111.1122,700.0
2017-03-09 14:15:00,121.07,121.09,121.01,121.01,5979.0,111.0571,111.0755,111.0021,111.0021,5979.0
2017-03-09 14:20:00,121.02,121.09,121.02,121.09,2563.0,111.0113,111.0755,111.0113,111.0755,2563.0
2017-03-09 14:25:00,121.06,121.16,121.06,121.16,2308.0,111.048,111.1397,111.048,111.1397,2308.0
2017-03-09 14:30:00,121.15,121.15,121.09,121.09,4800.0,111.1305,111.1305,111.0755,111.0755,4800.0
2017-03-09 14:35:00,121.09,121.1,120.98,120.98,7912.0,111.0755,111.0847,110.9746,110.9746,7912.0
2017-03-09 14:40:00,120.97,121.04,120.97,120.98,3882.0,110.9654,111.0296,110.9654,110.9746,3882.0
2017-03-09 14:45:00,121.02,121.08,121.01,121.02,1200.0,111.0113,111.0663,111.0021,111.0113,1200.0
2017-03-09 14:50:00,121.02,121.02,121.02,121.02,0.0,111.0113,111.0113,111.0113,111.0113,0.0
2017-03-09 14:55:00,121.08,121.16,121.08,121.15,1100.0,111.0663,111.1397,111.0663,111.1305,1100.0
2017-03-09 15:00:00,121.17,121.23,121.15,121.21,1606.0,111.1489,111.2039,111.1305,111.1856,1606.0
2017-03-09 15:05:00,121.17,121.24,121.17,121.24,1200.0,111.1489,111.2131,111.1489,111.2131,1200.0
2017-03-09 15:10:00,121.26,121.37,121.26,121.34,1500.0,111.2314,111.3323,111.2314,111.3048,1500.0
2017-03-09 15:15:00,121.34,121.36,121.28,121.29,5100.0,111.3048,111.3232,111.2498,111.2589,5100.0
2017-03-09 15:20:00,121.34,121.37,121.3,121.37,3620.0,111.3048,111.3323,111.2681,111.3323,3620.0
2017-03-09 15:25:00,121.37,121.37,121.34,121.34,2300.0,111.3323,111.3323,111.3048,111.3048,2300.0
2017-03-09 15:30:00,121.37,121.44,121.35,121.38,3200.0,111.3323,111.3965,111.314,111.3415,3200.0
2017-03-09 15:35:00,121.39,121.39,121.25,121.26,5492.0,111.3507,111.3507,111.2223,111.2314,5492.0
2017-03-09 15:40:00,121.26,121.31,121.24,121.3,4400.0,111.2314,111.2773,111.2131,111.2681,4400.0
2017-03-09 15:45:00,121.29,121.33,121.29,121.3,10669.0,111.2589,111.2956,111.2589,111.2681,10669.0
2017-03-09 15:50:00,121.28,121.28,121.18,121.22,14093.0,111.2498,111.2498,111.158,111.1947,14093.0
2017-03-09 15:55:00,121.23,121.3,121.2,121.24,18634.0,111.2039,111.2681,111.1764,111.2131,18634.0
2017-03-10 09:30:00,124.41,124.73,124.16,124.33,49458.0,114.1209,114.4144,113.8916,114.0475,49458.0
2017-03-10 09:35:00,124.24,124.38,124.05,124.08,19281.0,113.965,114.0934,113.7907,113.8182,19281.0
2017-03-10 09:40:00,124.07,124.11,123.94,124.05,36441.0,113.809,113.8457,113.6898,113.7907,36441.0
2017-03-10 09:45:00,124.0,124.21,123.96,124.13,10612.0,113.7448,113.9375,113.7081,113.8641,10612.0
2017-03-10 09:50:00,124.14,124.3,124.14,124.23,4400.0,113.8732,114.02,113.8732,113.9558,4400.0
2017-03-10 09:55:00,124.21,124.37,124.12,124.28,12233.0,113.9375,114.0842,113.8549,114.0017,12233.0
2017-03-10 10:00:00,124.29,124.33,124.09,124.09,10930.0,114.0108,114.0475,113.8274,113.8274,10930.0
2017-03-10 10:05:00,124.04,124.19,124.04,124.18,10353.0,113.7815,113.9191,113.7815,113.9099,10353.0
2017-03-10 10:10:00,124.2,124.22,124.01,124.13,14374.0,113.9283,113.9466,113.754,113.8641,14374.0
2017-03-10 10:15:00,124.16,124.23,124.11,124.14,5617.0,113.8916,113.9558,113.8457,113.8732,5617.0
2017-03-10 10:20:00,124.18,124.29,124.11,124.29,13111.0,113.9099,114.0108,113.8457,114.0108,13111.0
2017-03-10 10:25:00,124.26,124.46,124.23,124.4,19323.0,113.9833,114.1668,113.9558,114.1117,19323.0
2017-03-10 10:30:00,124.41,124.57,124.4,124.51,6145.0,114.1209,114.2677,114.1117,114.2126,6145.0
2017-03-10 10:35:00,124.49,124.7,124.47,124.63,9273.0,114.1943,114.3869,114.176,114.3227,9273.0
2017-03-10 10:40:00,124.64,124.69,124.36,124.44,11211.0,114.3319,114.3778,114.075,114.1484,11211.0
2017-03-10 10:45:00,124.41,124.49,124.28,124.28,9400.0,114.1209,114.1943,114.0017,114.0017,9400.0
2017-03-10 10:50:00,124.31,124.44,124.29,124.41,2350.0,114.0292,114.1484,114.0108,114.1209,2350.0
2017-03-10 10:55:00,124.37,124.45,124.34,124.34,2260.0,114.0842,114.1576,114.0567,114.0567,2260.0
2017-03-10 11:00:00,124.37,124.44,124.27,124.27,6490.0,114.0842,114.1484,113.9925,113.9925,6490.0
2017-03-10 11:05:00,124.25,124.32,124.18,124.32,11766.0,113.9741,114.0384,113.9099,114.0384,11766.0
2017-03-10 11:10:00,124.25,124.31,124.2,124.31,2947.0,113.9741,114.0292,113.9283,114.0292,2947.0
2017-03-10 11:15:00,124.31,124.38,124.21,124.33,10818.0,114.0292,114.0934,113.9375,114.0475,10818.0
2017-03-10 11:20:00,124.34,124.53,124.34,124.52,8497.0,114.0567,114.231,114.0567,114.2218,8497.0
2017-03-10 11:25:00,124.57,124.61,124.48,124.48,4378.0,114.2677,114.3044,114.1851,114.1851,4378.0
2017-03-10 11:30:00,124.51,124.7,124.36,124.37,33740.0,114.2126,114.3869,114.075,114.0842,33740.0
2017-03-10 11:35:00,124.36,124.37,124.26,124.33,4904.0,114.075,114.0842,113.9833,114.0475,4904.0
2017-03-10 11:40:00,124.32,124.37,124.25,124.34,7600.0,114.0384,114.0842,113.9741,114.0567,7600.0
2017-03-10 11:45:00,124.33,124.33,124.24,124.25,3500.0,114.0475,114.0475,113.965,113.9741,3500.0
2017-03-10 11:50:00,124.29,124.32,124.28,124.31,1747.0,114.0108,114.0384,114.0017,114.0292,1747.0
2017-03-10 11:55:00,124.28,124.37,124.28,124.28,900.0,114.0017,114.0842,114.0017,114.0017,900.0
2017-03-10 12:00:00,124.25,124.25,124.18,124.19,9300.0,113.9741,113.9741,113.9099,113.9191,9300.0
2017-03-10 12:05:00,124.19,124.24,124.15,124.24,3192.0,113.9191,113.965,113.8824,113.965,3192.0
2017-03-10 12:10:00,124.23,124.29,124.19,124.2,4600.0,113.9558,114.0108,113.9191,113.9283,4600.0
2017-03-10 12:15:00,124.2,124.23,124.18,124.2,1300.0,113.9283,113.9558,113.9099,113.9283,1300.0
2017-03-10 12:20:00,124.19,124.33,124.16,124.32,2413.0,113.9191,114.0475,113.8916,114.0384,2413.0
2017-03-10 12:25:00,124.34,124.34,124.23,124.25,3638.0,114.0567,114.0567,113.9558,113.9741,3638.0
2017-03-10 12:30:00,124.26,124.31,124.22,124.24,3300.0,113.9833,114.0292,113.9466,113.965,3300.0
2017-03-10 12:35:00,124.22,124.33,124.18,124.28,4400.0,113.9466,114.0475,113.9099,114.0017,4400.0
2017-03-10 12:40:00,124.23,124.29,124.23,124.29,3600.0,113.9558,114.0108,113.9558,114.0108,3600.0
2017-03-10 12:45:00,124.33,124.35,124.26,124.31,2300.0,114.0475,114.0659,113.9833,114.0292,2300.0
2017-03-10 12:50:00,124.3,124.32,124.2,124.25,9851.0,114.02,114.0384,113.9283,113.9741,9851.0
2017-03-10 12:55:00,124.23,124.34,124.23,124.34,4578.0,113.9558,114.0567,113.9558,114.0567,4578.0
2017-03-10 13:00:00,124.35,124.37,124.22,124.24,4600.0,114.0659,114.0842,113.9466,113.965,4600.0
2017-03-10 13:05:00,124.25,124.29,124.18,124.19,12107.0,113.9741,114.0108,113.9099,113.9191,12107.0
2017-03-10 13:10:00,124.21,124.39,124.19,124.37,2200.0,113.9375,114.1026,113.9191,114.0842,2200.0
2017-03-10 13:15:00,124.38,124.46,124.31,124.41,8097.0,114.0934,114.1668,114.0292,114.1209,8097.0
2017-03-10 13:20:00,124.42,124.48,124.36,124.41,5400.0,114.1301,114.1851,114.075,114.1209,5400.0
2017-03-10 13:25:00,124.39,124.39,124.32,124.33,3100.0,114.1026,114.1026,114.0384,114.0475,3100.0
2017-03-10 13:30:00,124.38,124.45,124.36,124.36,3300.0,114.0934,114.1576,114.075,114.075,3300.0
2017-03-10 13:35:00,124.38,124.47,124.38,124.44,6500.0,114.0934,114.176,114.0934,114.1484,6500.0
2017-03-10 13:40:00,124.45,124.47,124.39,124.4,5900.0,114.1576,114.176,114.1026,114.1117,5900.0
2017-03-10 13:45:00,124.35,124.5,124.35,124.48,2680.0,114.0659,114.2035,114.0659,114.1851,2680.0
2017-03-10 13:50:00,124.46,124.59,124.46,124.59,1700.0,114.1668,114.286,114.1668,114.286,1700.0
2017-03-10 13:55:00,124.58,124.6,124.52,124.53,3205.0,114.2769,114.2952,114.2218,114.231,3205.0
2017-03-10 14:00:00,124.55,124.58,124.52,124.58,1100.0,114.2493,114.2769,114.2218,114.2769,1100.0
2017-03-10 14:05:00,124.58,124.61,124.5,124.54,5303.0,114.2769,114.3044,114.2035,114.2402,5303.0
2017-03-10 14:10:00,124.56,124.62,124.52,124.62,3117.0,114.2585,114.3135,114.2218,114.3135,3117.0
2017-03-10 14:15:00,124.62,124.74,124.61,124.74,9649.0,114.3135,114.4236,114.3044,114.4236,9649.0
2017-03-10 14:20:00,124.7,124.74,124.67,124.7,8894.0,114.3869,114.4236,114.3594,114.3869,8894.0
2017-03-10 14:25:00,124.69,124.8,124.67,124.79,2127.0,114.3778,114.4787,114.3594,114.4695,2127.0
2017-03-10 14:30:00,124.77,124.8,124.75,124.77,4446.0,114.4511,114.4787,114.4328,114.4511,4446.0
2017-03-10 14:35:00,124.78,124.98,124.78,124.98,20372.0,114.4603,114.6438,114.4603,114.6438,20372.0
2017-03-10 14:40:00,124.97,124.98,124.92,124.95,7501.0,114.6346,114.6438,114.5887,114.6163,7501.0
2017-03-10 14:45:00,124.95,124.99,124.94,124.97,5098.0,114.6163,114.6529,114.6071,114.6346,5098.0
2017-03-10 14:50:00,124.96,125.03,124.93,124.93,14852.0,114.6254,114.6896,114.5979,114.5979,14852.0
2017-03-10 14:55:00,124.95,125.04,124.92,125.02,2266.0,114.6163,114.6988,114.5887,114.6805,2266.0
2017-03-10 15:00:00,125.02,125.04,124.99,125.04,9792.0,114.6805,114.6988,114.6529,114.6988,9792.0
2017-03-10 15:05:00,125.04,125.08,125.01,125.03,5838.0,114.6988,114.7355,114.6713,114.6896,5838.0
2017-03-10 15:10:00,125.03,125.05,124.94,124.97,4736.0,114.6896,114.708,114.6071,114.6346,4736.0
2017-03-10 15:15:00,124.96,125.04,124.96,124.97,6700.0,114.6254,114.6988,114.6254,114.6346,6700.0
2017-03-10 15:20:00,124.96,125.0,124.93,124.98,4101.0,114.6254,114.6621,114.5979,114.6438,4101.0
2017-03-10 15:25:00,124.98,125.11,124.96,125.1,8685.0,114.6438,114.763,114.6254,114.7538,8685.0
2017-03-10 15:30:00,125.09,125.09,125.0,125.0,6769.0,114.7447,114.7447,114.6621,114.6621,6769.0
2017-03-10 15:35:00,125.04,125.05,124.96,125.01,9845.0,114.6988,114.708,114.6254,114.6713,9845.0
2017-03-10 15:40:00,125.0,125.04,124.96,124.97,7834.0,114.6621,114.6988,114.6254,114.6346,7834.0
2017-03-10 15:45:00,124.98,125.06,124.95,125.06,22802.0,114.6438,114.7172,114.6163,114.7172,22802.0
2017-03-10 15:50:00,125.07,125.07,124.91,125.04,41393.0,114.7263,114.7263,114.5796,114.6988,41393.0
2017-03-10 15:55:00,125.04,125.1,124.93,125.0,33043.0,114.6988,114.7538,114.5979,114.6621,33043.0
2017-03-13 09:30:00,123.56,123.83,123.43,123.7,49783.0,113.3412,113.5889,113.222,113.4696,49783.0
2017-03-13 09:35:00,123.75,123.86,123.66,123.7,13914.0,113.5155,113.6164,113.4329,113.4696,13914.0
2017-03-13 09:40:00,123.71,123.91,123.71,123.81,18039.0,113.4788,113.6623,113.4788,113.5705,18039.0
2017-03-13 09:45:00,123.79,123.83,123.65,123.78,8270.0,113.5522,113.5889,113.4238,113.543,8270.0
2017-03-13 09:50:00,123.78,123.83,123.71,123.83,2500.0,113.543,113.5889,113.4788,113.5889,2500.0
2017-03-13 09:55:00,123.83,124.02,123.82,123.96,15818.0,113.5889,113.7632,113.5797,113.7081,15818.0
2017-03-13 10:00:00,124.01,124.15,123.98,124.0,7583.0,113.754,113.8824,113.7265,113.7448,7583.0
2017-03-13 10:05:00,123.96,124.0,123.89,123.95,4700.0,113.7081,113.7448,113.6439,113.699,4700.0
2017-03-13 10:10:00,123.95,124.17,123.95,124.1,7277.0,113.699,113.9008,113.699,113.8366,7277.0
2017-03-13 10:15:00,124.09,124.11,124.02,124.05,5019.0,113.8274,113.8457,113.7632,113.7907,5019.0
2017-03-13 10:20:00,124.07,124.07,123.93,124.06,5249.0,113.809,113.809,113.6806,113.7999,5249.0
2017-03-13 10:25:00,124.01,124.09,123.99,124.05,5045.0,113.754,113.8274,113.7356,113.7907,5045.0
2017-03-13 10:30:00,124.04,124.05,123.94,123.98,12448.0,113.7815,113.7907,113.6898,113.7265,12448.0
2017-03-13 10:35:00,124.01,124.31,124.01,124.31,4263.0,113.754,114.0292,113.754,114.0292,4263.0
2017-03-13 10:40:00,124.26,124.31,124.17,124.26,9845.0,113.9833,114.0292,113.9008,113.9833,9845.0
2017-03-13 10:45:00,124.24,124.39,124.24,124.38,3550.0,113.965,114.1026,113.965,114.0934,3550.0
2017-03-13 10:50:00,124.37,124.46,124.35,124.37,7719.0,114.0842,114.1668,114.0659,114.0842,7719.0
2017-03-13 10:55:00,124.36,124.41,124.27,124.33,17604.0,114.075,114.1209,113.9925,114.0475,17604.0
2017-03-13 11:00:00,124.32,124.32,124.15,124.2,11848.0,114.0384,114.0384,113.8824,113.9283,11848.0
2017-03-13 11:05:00,124.22,124.31,124.15,124.22,4700.0,113.9466,114.0292,113.8824,113.9466,4700.0
2017-03-13 11:10:00,124.22,124.31,124.2,124.28,2100.0,113.9466,114.0292,113.9283,114.0017,2100.0
2017-03-13 11:15:00,124.27,124.29,124.13,124.13,7402.0,113.9925,114.0108,113.8641,113.8641,7402.0
2017-03-13 11:20:00,124.18,124.36,124.17,124.3,2894.0,113.9099,114.075,113.9008,114.02,2894.0
2017-03-13 11:25:00,124.27,124.29,124.16,124.16,4669.0,113.9925,114.0108,113.8916,113.8916,4669.0
2017-03-13 11:30:00,124.21,124.23,124.08,124.16,2100.0,113.9375,113.9558,113.8182,113.8916,2100.0
2017-03-13 11:35:00,124.23,124.27,124.13,124.2,3800.0,113.9558,113.9925,113.8641,113.9283,3800.0
2017-03-13 11:40:00,124.22,124.23,124.14,124.22,3000.0,113.9466,113.9558,113.8732,113.9466,3000.0
2017-03-13 11:45:00,124.18,124.23,124.13,124.13,4762.0,113.9099,113.9558,113.8641,113.8641,4762.0
2017-03-13 11:50:00,124.12,124.14,123.89,124.0,7325.0,113.8549,113.8732,113.6439,113.7448,7325.0
2017-03-13 11:55:00,123.98,124.08,123.96,124.0,11796.0,113.7265,113.8182,113.7081,113.7448,11796.0
2017-03-13 12:00:00,124.0,124.15,124.0,124.02,2697.0,113.7448,113.8824,113.7448,113.7632,2697.0
2017-03-13 12:05:00,124.06,124.08,124.04,124.04,14500.0,113.7999,113.8182,113.7815,113.7815,14500.0
2017-03-13 12:10:00,124.07,124.37,124.07,124.26,2633.0,113.809,114.0842,113.809,113.9833,2633.0
2017-03-13 12:15:00,124.3,124.3,124.19,124.19,500.0,114.02,114.02,113.9191,113.9191,500.0
2017-03-13 12:20:00,124.2,124.23,124.13,124.14,3500.0,113.9283,113.9558,113.8641,113.8732,3500.0
2017-03-13 12:25:00,124.14,124.25,124.14,124.22,4514.0,113.8732,113.9741,113.8732,113.9466,4514.0
2017-03-13 12:30:00,124.28,124.28,124.17,124.17,2500.0,114.0017,114.0017,113.9008,113.9008,2500.0
2017-03-13 12:35:00,124.21,124.21,124.21,124.21,100.0,113.9375,113.9375,113.9375,113.9375,100.0
2017-03-13 12:40:00,124.18,124.2,124.18,124.2,325.0,113.9099,113.9283,113.9099,113.9283,325.0
2017-03-13 12:45:00,124.25,124.25,124.16,124.24,1709.0,113.9741,113.9741,113.8916,113.965,1709.0
2017-03-13 12:50:00,124.25,124.37,124.25,124.37,500.0,113.9741,114.0842,113.9741,114.0842,500.0
2017-03-13 12:55:00,124.34,124.35,124.24,124.24,549.0,114.0567,114.0659,113.965,113.965,549.0
2017-03-13 13:00:00,124.3,124.31,124.3,124.31,600.0,114.02,114.0292,114.02,114.0292,600.0
2017-03-13 13:05:00,124.36,124.36,124.31,124.32,1400.0,114.075,114.075,114.0292,114.0384,1400.0
2017-03-13 13:10:00,124.32,124.32,124.28,124.3,800.0,114.0384,114.0384,114.0017,114.02,800.0
2017-03-13 13:15:00,124.31,124.31,124.24,124.24,300.0,114.0292,114.0292,113.965,113.965,300.0
2017-03-13 13:20:00,124.24,124.3,124.24,124.3,1500.0,113.965,114.02,113.965,114.02,1500.0
2017-03-13 13:25:00,124.29,124.36,124.29,124.3,1584.0,114.0108,114.075,114.0108,114.02,1584.0
2017-03-13 13:30:00,124.28,124.28,124.22,124.28,1000.0,114.0017,114.0017,113.9466,114.0017,1000.0
2017-03-13 13:35:00,124.28,124.28,124.28,124.28,0.0,114.0017,114.0017,114.0017,114.0017,0.0
2017-03-13 13:40:00,124.31,124.31,124.29,124.31,1000.0,114.0292,114.0292,114.0108,114.0292,1000.0
2017-03-13 13:45:00,124.31,124.31,124.1,124.1,3227.0,114.0292,114.0292,113.8366,113.8366,3227.0
2017-03-13 13:50:00,124.15,124.16,124.15,124.16,890.0,113.8824,113.8916,113.8824,113.8916,890.0
2017-03-13 13:55:00,124.14,124.15,124.12,124.12,1200.0,113.8732,113.8824,113.8549,113.8549,1200.0
2017-03-13 14:00:00,124.1,124.11,124.03,124.03,2900.0,113.8366,113.8457,113.7723,113.7723,2900.0
2017-03-13 14:05:00,124.04,124.04,124.01,124.04,918.0,113.7815,113.7815,113.754,113.7815,918.0
2017-03-13 14:10:00,124.02,124.03,124.0,124.02,16376.0,113.7632,113.7723,113.7448,113.7632,16376.0
2017-03-13 14:15:00,124.04,124.09,124.04,124.06,1400.0,113.7815,113.8274,113.7815,113.7999,1400.0
2017-03-13 14:20:00,124.07,124.09,124.01,124.07,1492.0,113.809,113.8274,113.754,113.809,1492.0
2017-03-13 14:25:00,124.05,124.11,124.05,124.11,11800.0,113.7907,113.8457,113.7907,113.8457,11800.0
2017-03-13 14:30:00,124.11,124.17,124.09,124.14,5300.0,113.8457,113.9008,113.8274,113.8732,5300.0
2017-03-13 14:35:00,124.16,124.23,124.15,124.21,1501.0,113.8916,113.9558,113.8824,113.9375,1501.0
2017-03-13 14:40:00,124.22,124.22,124.19,124.22,2045.0,113.9466,113.9466,113.9191,113.9466,2045.0
2017-03-13 14:45:00,124.22,124.24,124.19,124.24,6192.0,113.9466,113.965,113.9191,113.965,6192.0
2017-03-13 14:50:00,124.24,124.27,124.23,124.27,1361.0,113.965,113.9925,113.9558,113.9925,1361.0
2017-03-13 14:55:00,124.25,124.25,124.21,124.21,1400.0,113.9741,113.9741,113.9375,113.9375,1400.0
2017-03-13 15:00:00,124.23,124.23,124.16,124.16,1332.0,113.9558,113.9558,113.8916,113.8916,1332.0
2017-03-13 15:05:00,124.22,124.26,124.22,124.26,1100.0,113.9466,113.9833,113.9466,113.9833,1100.0
2017-03-13 15:10:00,124.27,124.27,124.15,124.16,3700.0,113.9925,113.9925,113.8824,113.8916,3700.0
2017-03-13 15:15:00,124.17,124.17,124.11,124.12,3046.0,113.9008,113.9008,113.8457,113.8549,3046.0
2017-03-13 15:20:00,124.1,124.11,124.08,124.08,2520.0,113.8366,113.8457,113.8182,113.8182,2520.0
2017-03-13 15:25:00,124.09,124.09,124.07,124.08,4025.0,113.8274,113.8274,113.809,113.8182,4025.0
2017-03-13 15:30:00,124.08,124.08,124.01,124.02,8000.0,113.8182,113.8182,113.754,113.7632,8000.0
2017-03-13 15:35:00,124.02,124.11,124.0,124.06,4750.0,113.7632,113.8457,113.7448,113.7999,4750.0
2017-03-13 15:40:00,124.03,124.1,123.98,124.0,20071.0,113.7723,113.8366,113.7265,113.7448,20071.0
2017-03-13 15:45:00,124.03,124.1,124.0,124.05,19303.0,113.7723,113.8366,113.7448,113.7907,19303.0
2017-03-13 15:50:00,124.05,124.08,124.0,124.08,16084.0,113.7907,113.8182,113.7448,113.8182,16084.0
2017-03-13 15:55:00,124.12,124.24,124.09,124.24,13017.0,113.8549,113.965,113.8274,113.965,13017.0
2017-03-14 09:30:00,124.77,124.83,124.52,124.57,28140.0,114.4511,114.5062,114.2218,114.2677,28140.0
2017-03-14 09:35:00,124.58,124.65,124.44,124.65,10836.0,114.2769,114.3411,114.1484,114.3411,10836.0
2017-03-14 09:40:00,124.58,124.58,124.42,124.53,5567.0,114.2769,114.2769,114.1301,114.231,5567.0
2017-03-14 09:45:00,124.54,124.58,124.46,124.56,3062.0,114.2402,114.2769,114.1668,114.2585,3062.0
2017-03-14 09:50:00,124.55,124.55,124.35,124.35,4162.0,114.2493,114.2493,114.0659,114.0659,4162.0
2017-03-14 09:55:00,124.33,124.34,124.16,124.24,5100.0,114.0475,114.0567,113.8916,113.965,5100.0
2017-03-14 10:00:00,124.24,124.43,124.17,124.42,7900.0,113.965,114.1393,113.9008,114.1301,7900.0
2017-03-14 10:05:00,124.32,124.38,124.16,124.24,4916.0,114.0384,114.0934,113.8916,113.965,4916.0
2017-03-14 10:10:00,124.31,124.35,124.19,124.28,6573.0,114.0292,114.0659,113.9191,114.0017,6573.0
2017-03-14 10:15:00,124.23,124.36,124.14,124.2,8282.0,113.9558,114.075,113.8732,113.9283,8282.0
2017-03-14 10:20:00,124.14,124.22,124.09,124.11,9413.0,113.8732,113.9466,113.8274,113.8457,9413.0
2017-03-14 10:25:00,124.11,124.21,124.11,124.12,7762.0,113.8457,113.9375,113.8457,113.8549,7762.0
2017-03-14 10:30:00,124.12,124.2,124.11,124.11,15749.0,113.8549,113.9283,113.8457,113.8457,15749.0
2017-03-14 10:35:00,124.16,124.2,123.93,123.93,14041.0,113.8916,113.9283,113.6806,113.6806,14041.0
2017-03-14 10:40:00,123.96,124.08,123.89,124.04,12117.0,113.7081,113.8182,113.6439,113.7815,12117.0
2017-03-14 10:45:00,124.02,124.11,124.01,124.04,10127.0,113.7632,113.8457,113.754,113.7815,10127.0
2017-03-14 10:50:00,124.1,124.21,124.04,124.14,7309.0,113.8366,113.9375,113.7815,113.8732,7309.0
2017-03-14 10:55:00,124.16,124.37,124.16,124.37,4924.0,113.8916,114.0842,113.8916,114.0842,4924.0
2017-03-14 11:00:00,124.33,124.36,124.23,124.23,7075.0,114.0475,114.075,113.9558,113.9558,7075.0
2017-03-14 11:05:00,124.24,124.35,124.24,124.26,7946.0,113.965,114.0659,113.965,113.9833,7946.0
2017-03-14 11:10:00,124.26,124.26,124.12,124.12,1470.0,113.9833,113.9833,113.8549,113.8549,1470.0
2017-03-14 11:15:00,124.09,124.39,124.09,124.22,7300.0,113.8274,114.1026,113.8274,113.9466,7300.0
2017-03-14 11:20:00,124.21,124.21,124.13,124.19,2239.0,113.9375,113.9375,113.8641,113.9191,2239.0
2017-03-14 11:25:00,124.2,124.28,124.2,124.26,2421.0,113.9283,114.0017,113.9283,113.9833,2421.0
2017-03-14 11:30:00,124.26,124.35,124.25,124.35,2600.0,113.9833,114.0659,113.9741,114.0659,2600.0
2017-03-14 11:35:00,124.4,124.4,124.24,124.31,5407.0,114.1117,114.1117,113.965,114.0292,5407.0
2017-03-14 11:40:00,124.37,124.4,124.36,124.36,900.0,114.0842,114.1117,114.075,114.075,900.0
2017-03-14 11:45:00,124.26,124.34,124.25,124.33,6425.0,113.9833,114.0567,113.9741,114.0475,6425.0
2017-03-14 11:50:00,124.39,124.39,124.35,124.36,3463.0,114.1026,114.1026,114.0659,114.075,3463.0
2017-03-14 11:55:00,124.38,124.45,124.35,124.45,1820.0,114.0934,114.1576,114.0659,114.1576,1820.0
2017-03-14 12:00:00,124.45,124.45,124.26,124.26,700.0,114.1576,114.1576,113.9833,113.9833,700.0
2017-03-14 12:05:00,124.27,124.32,124.24,124.24,1606.0,113.9925,114.0384,113.965,113.965,1606.0
2017-03-14 12:10:00,124.26,124.31,124.24,124.28,3802.0,113.9833,114.0292,113.965,114.0017,3802.0
2017-03-14 12:15:00,124.33,124.33,124.25,124.29,1186.0,114.0475,114.0475,113.9741,114.0108,1186.0
2017-03-14 12:20:00,124.21,124.22,124.21,124.21,2161.0,113.9375,113.9466,113.9375,113.9375,2161.0
2017-03-14 12:25:00,124.25,124.36,124.25,124.33,1100.0,113.9741,114.075,113.9741,114.0475,1100.0
2017-03-14 12:30:00,124.27,124.37,124.27,124.29,3674.0,113.9925,114.0842,113.9925,114.0108,3674.0
2017-03-14 12:35:00,124.27,124.3,124.24,124.24,1800.0,113.9925,114.02,113.965,113.965,1800.0
2017-03-14 12:40:00,124.22,124.22,124.2,124.21,300.0,113.9466,113.9466,113.9283,113.9375,300.0
2017-03-14 12:45:00,124.15,124.15,124.15,124.15,100.0,113.8824,113.8824,113.8824,113.8824,100.0
2017-03-14 12:50:00,124.14,124.16,124.06,124.1,2170.0,113.8732,113.8916,113.7999,113.8366,2170.0
2017-03-14 12:55:00,124.1,124.1,124.1,124.1,0.0,113.8366,113.8366,113.8366,113.8366,0.0
2017-03-14 13:00:00,124.1,124.1,124.01,124.04,4400.0,113.8366,113.8366,113.754,113.7815,4400.0
2017-03-14 13:05:00,124.04,124.04,123.96,124.01,1600.0,113.7815,113.7815,113.7081,113.754,1600.0
2017-03-14 13:10:00,124.01,124.05,124.0,124.0,9307.0,113.754,113.7907,113.7448,113.7448,9307.0
2017-03-14 13:15:00,124.0,124.0,123.93,124.0,21899.0,113.7448,113.7448,113.6806,113.7448,21899.0
2017-03-14 13:20:00,124.0,124.04,123.95,123.97,1800.0,113.7448,113.7815,113.699,113.7173,1800.0
2017-03-14 13:25:00,124.0,124.02,123.97,123.99,1950.0,113.7448,113.7632,113.7173,113.7356,1950.0
2017-03-14 13:30:00,123.96,124.0,123.93,123.96,3297.0,113.7081,113.7448,113.6806,113.7081,3297.0
2017-03-14 13:35:00,123.97,124.06,123.97,124.02,8589.0,113.7173,113.7999,113.7173,113.7632,8589.0
2017-03-14 13:40:00,124.08,124.11,124.03,124.11,2210.0,113.8182,113.8457,113.7723,113.8457,2210.0
2017-03-14 13:45:00,124.08,124.24,124.08,124.21,1000.0,113.8182,113.965,113.8182,113.9375,1000.0
2017-03-14 13:50:00,124.21,124.21,124.05,124.05,400.0,113.9375,113.9375,113.7907,113.7907,400.0
2017-03-14 13:55:00,124.07,124.18,124.07,124.18,1800.0,113.809,113.9099,113.809,113.9099,1800.0
2017-03-14 14:00:00,124.18,124.18,124.18,124.18,0.0,113.9099,113.9099,113.9099,113.9099,0.0
2017-03-14 14:05:00,124.14,124.15,124.14,124.14,300.0,113.8732,113.8824,113.8732,113.8732,300.0
2017-03-14 14:10:00,124.04,124.05,124.04,124.05,700.0,113.7815,113.7907,113.7815,113.7907,700.0
2017-03-14 14:15:00,124.03,124.08,123.96,123.97,2850.0,113.7723,113.8182,113.7081,113.7173,2850.0
2017-03-14 14:20:00,123.99,123.99,123.86,123.87,2000.0,113.7356,113.7356,113.6164,113.6256,2000.0
2017-03-14 14:25:00,123.9,123.95,123.9,123.94,600.0,113.6531,113.699,113.6531,113.6898,600.0
2017-03-14 14:30:00,123.97,124.03,123.97,124.02,600.0,113.7173,113.7723,113.7173,113.7632,600.0
2017-03-14 14:35:00,124.01,124.08,124.0,124.08,2500.0,113.754,113.8182,113.7448,113.8182,2500.0
2017-03-14 14:40:00,124.06,124.08,124.03,124.03,417.0,113.7999,113.8182,113.7723,113.7723,417.0
2017-03-14 14:45:00,124.07,124.07,123.96,123.96,1200.0,113.809,113.809,113.7081,113.7081,1200.0
2017-03-14 14:50:00,123.95,123.95,123.95,123.95,100.0,113.699,113.699,113.699,113.699,100.0
2017-03-14 14:55:00,123.95,123.95,123.95,123.95,0.0,113.699,113.699,113.699,113.699,0.0
2017-03-14 15:00:00,123.96,124.02,123.95,123.97,1700.0,113.7081,113.7632,113.699,113.7173,1700.0
2017-03-14 15:05:00,123.98,123.98,123.98,123.98,200.0,113.7265,113.7265,113.7265,113.7265,200.0
2017-03-14 15:10:00,123.98,124.05,123.95,124.01,3350.0,113.7265,113.7907,113.699,113.754,3350.0
2017-03-14 15:15:00,124.03,124.07,123.99,124.04,9031.0,113.7723,113.809,113.7356,113.7815,9031.0
2017-03-14 15:20:00,124.05,124.05,124.02,124.02,300.0,113.7907,113.7907,113.7632,113.7632,300.0
2017-03-14 15:25:00,124.03,124.09,124.01,124.09,4400.0,113.7723,113.8274,113.754,113.8274,4400.0
2017-03-14 15:30:00,124.06,124.1,123.99,124.07,1880.0,113.7999,113.8366,113.7356,113.809,1880.0
2017-03-14 15:35:00,124.07,124.09,124.04,124.06,2400.0,113.809,113.8274,113.7815,113.7999,2400.0
2017-03-14 15:40:00,124.05,124.06,123.99,124.05,1805.0,113.7907,113.7999,113.7356,113.7907,1805.0
2017-03-14 15:45:00,124.05,124.1,124.02,124.06,4680.0,113.7907,113.8366,113.7632,113.7999,4680.0
2017-03-14 15:50:00,124.01,124.09,123.98,124.06,5070.0,113.754,113.8274,113.7265,113.7999,5070.0
2017-03-14 15:55:00,124.05,124.08,123.98,123.98,6314.0,113.7907,113.8182,113.7265,113.7265,6314.0
2017-03-15 09:30:00,124.85,125.01,124.76,124.76,46417.0,114.5245,114.6713,114.442,114.442,46417.0
2017-03-15 09:35:00,124.78,124.88,124.71,124.77,8297.0,114.4603,114.552,114.3961,114.4511,8297.0
2017-03-15 09:40:00,124.77,124.9,124.72,124.87,7067.0,114.4511,114.5704,114.4053,114.5429,7067.0
2017-03-15 09:45:00,124.91,125.08,124.87,125.08,8024.0,114.5796,114.7355,114.5429,114.7355,8024.0
2017-03-15 09:50:00,125.04,125.22,124.94,124.99,6225.0,114.6988,114.8639,114.6071,114.6529,6225.0
2017-03-15 09:55:00,125.02,125.13,124.96,125.1,23927.0,114.6805,114.7814,114.6254,114.7538,23927.0
2017-03-15 10:00:00,125.15,125.3,125.15,125.16,11563.0,114.7997,114.9373,114.7997,114.8089,11563.0
2017-03-15 10:05:00,125.15,125.24,125.14,125.23,9054.0,114.7997,114.8823,114.7905,114.8731,9054.0
2017-03-15 10:10:00,125.22,125.43,125.21,125.23,5991.0,114.8639,115.0566,114.8548,114.8731,5991.0
2017-03-15 10:15:00,125.28,125.28,125.16,125.18,2900.0,114.919,114.919,114.8089,114.8272,2900.0
2017-03-15 10:20:00,125.2,125.3,125.18,125.3,1700.0,114.8456,114.9373,114.8272,114.9373,1700.0
2017-03-15 10:25:00,125.32,125.35,125.3,125.32,5506.0,114.9557,114.9832,114.9373,114.9557,5506.0
2017-03-15 10:30:00,125.35,125.37,125.31,125.32,6750.0,114.9832,115.0015,114.9465,114.9557,6750.0
2017-03-15 10:35:00,125.32,125.37,125.28,125.28,3669.0,114.9557,115.0015,114.919,114.919,3669.0
2017-03-15 10:40:00,125.18,125.21,125.11,125.17,5600.0,114.8272,114.8548,114.763,114.8181,5600.0
2017-03-15 10:45:00,125.15,125.26,125.14,125.25,2108.0,114.7997,114.9006,114.7905,114.8914,2108.0
2017-03-15 10:50:00,125.24,125.24,125.14,125.14,1200.0,114.8823,114.8823,114.7905,114.7905,1200.0
2017-03-15 10:55:00,125.18,125.18,125.01,125.12,17020.0,114.8272,114.8272,114.6713,114.7722,17020.0
2017-03-15 11:00:00,125.05,125.1,125.05,125.08,1811.0,114.708,114.7538,114.708,114.7355,1811.0
2017-03-15 11:05:00,125.1,125.1,124.93,124.97,2332.0,114.7538,114.7538,114.5979,114.6346,2332.0
2017-03-15 11:10:00,125.04,125.07,125.02,125.07,1096.0,114.6988,114.7263,114.6805,114.7263,1096.0
2017-03-15 11:15:00,125.05,125.08,124.89,124.9,11649.0,114.708,114.7355,114.5612,114.5704,11649.0
2017-03-15 11:20:00,124.88,124.95,124.77,124.95,5366.0,114.552,114.6163,114.4511,114.6163,5366.0
2017-03-15 11:25:00,124.91,124.96,124.9,124.95,1514.0,114.5796,114.6254,114.5704,114.6163,1514.0
2017-03-15 11:30:00,124.9,124.99,124.9,124.93,5344.0,114.5704,114.6529,114.5704,114.5979,5344.0
2017-03-15 11:35:00,124.97,125.01,124.93,124.94,600.0,114.6346,114.6713,114.5979,114.6071,600.0
2017-03-15 11:40:00,125.01,125.06,125.0,125.0,600.0,114.6713,114.7172,114.6621,114.6621,600.0
2017-03-15 11:45:00,124.97,124.97,124.83,124.83,4100.0,114.6346,114.6346,114.5062,114.5062,4100.0
2017-03-15 11:50:00,124.91,124.95,124.88,124.88,2605.0,114.5796,114.6163,114.552,114.552,2605.0
2017-03-15 11:55:00,124.86,124.94,124.86,124.94,3116.0,114.5337,114.6071,114.5337,114.6071,3116.0
2017-03-15 12:00:00,124.91,124.91,124.8,124.85,800.0,114.5796,114.5796,114.4787,114.5245,800.0
2017-03-15 12:05:00,124.86,124.87,124.78,124.81,950.0,114.5337,114.5429,114.4603,114.4878,950.0
2017-03-15 12:10:00,124.83,124.83,124.78,124.82,1100.0,114.5062,114.5062,114.4603,114.497,1100.0
2017-03-15 12:15:00,124.75,124.77,124.72,124.77,500.0,114.4328,114.4511,114.4053,114.4511,500.0
2017-03-15 12:20:00,124.8,124.82,124.74,124.74,1500.0,114.4787,114.497,114.4236,114.4236,1500.0
2017-03-15 12:25:00,124.76,124.89,124.76,124.89,1700.0,114.442,114.5612,114.442,114.5612,1700.0
2017-03-15 12:30:00,124.85,124.85,124.64,124.72,15412.0,114.5245,114.5245,114.3319,114.4053,15412.0
2017-03-15 12:35:00,124.75,124.95,124.74,124.92,18670.0,114.4328,114.6163,114.4236,114.5887,18670.0
2017-03-15 12:40:00,124.92,124.92,124.92,124.92,0.0,114.5887,114.5887,114.5887,114.5887,0.0
2017-03-15 12:45:00,124.93,124.94,124.89,124.9,1800.0,114.5979,114.6071,114.5612,114.5704,1800.0
2017-03-15 12:50:00,124.94,124.94,124.92,124.92,400.0,114.6071,114.6071,114.5887,114.5887,400.0
2017-03-15 12:55:00,124.9,124.91,124.88,124.88,775.0,114.5704,114.5796,114.552,114.552,775.0
2017-03-15 13:00:00,124.89,124.89,124.86,124.86,900.0,114.5612,114.5612,114.5337,114.5337,900.0
2017-03-15 13:05:00,124.83,124.84,124.81,124.84,1700.0,114.5062,114.5154,114.4878,114.5154,1700.0
2017-03-15 13:10:00,124.86,124.86,124.8,124.81,600.0,114.5337,114.5337,114.4787,114.4878,600.0
2017-03-15 13:15:00,124.8,124.88,124.73,124.86,2100.0,114.4787,114.552,114.4144,114.5337,2100.0
2017-03-15 13:20:00,124.88,124.94,124.71,124.71,11692.0,114.552,114.6071,114.3961,114.3961,11692.0
2017-03-15 13:25:00,124.67,124.67,124.58,124.63,1700.0,114.3594,114.3594,114.2769,114.3227,1700.0
2017-03-15 13:30:00,124.64,124.72,124.63,124.71,900.0,114.3319,114.4053,114.3227,114.3961,900.0
2017-03-15 13:35:00,124.71,124.71,124.71,124.71,0.0,114.3961,114.3961,114.3961,114.3961,0.0
2017-03-15 13:40:00,124.77,124.84,124.77,124.84,700.0,114.4511,114.5154,114.4511,114.5154,700.0
2017-03-15 13:45:00,124.76,124.76,124.74,124.74,804.0,114.442,114.442,114.4236,114.4236,804.0
2017-03-15 13:50:00,124.71,124.81,124.69,124.74,2900.0,114.3961,114.4878,114.3778,114.4236,2900.0
2017-03-15 13:55:00,124.74,124.75,124.62,124.71,2800.0,114.4236,114.4328,114.3135,114.3961,2800.0
2017-03-15 14:00:00,124.75,125.33,124.75,125.23,7673.0,114.4328,114.9648,114.4328,114.8731,7673.0
2017-03-15 14:05:00,125.27,125.4,125.23,125.32,7564.0,114.9098,115.029,114.8731,114.9557,7564.0
2017-03-15 14:10:00,125.13,125.33,125.13,125.31,7910.0,114.7814,114.9648,114.7814,114.9465,7910.0
2017-03-15 14:15:00,125.2,125.27,125.08,125.17,5915.0,114.8456,114.9098,114.7355,114.8181,5915.0
2017-03-15 14:20:00,125.23,125.31,125.22,125.3,2560.0,114.8731,114.9465,114.8639,114.9373,2560.0
2017-03-15 14:25:00,125.35,125.38,125.29,125.29,3653.0,114.9832,115.0107,114.9281,114.9281,3653.0
2017-03-15 14:30:00,125.33,125.34,125.16,125.19,4300.0,114.9648,114.974,114.8089,114.8364,4300.0
2017-03-15 14:35:00,125.28,125.28,125.1,125.22,3390.0,114.919,114.919,114.7538,114.8639,3390.0
2017-03-15 14:40:00,125.23,125.41,125.23,125.4,2000.0,114.8731,115.0382,114.8731,115.029,2000.0
2017-03-15 14:45:00,125.43,125.7,125.43,125.62,6734.0,115.0566,115.3042,115.0566,115.2308,6734.0
2017-03-15 14:50:00,125.55,125.77,125.55,125.77,1833.0,115.1666,115.3684,115.1666,115.3684,1833.0
2017-03-15 14:55:00,125.76,125.76,125.59,125.7,8352.0,115.3593,115.3593,115.2033,115.3042,8352.0
2017-03-15 15:00:00,125.7,125.95,125.7,125.87,5996.0,115.3042,115.5336,115.3042,115.4602,5996.0
2017-03-15 15:05:00,125.88,125.99,125.83,125.83,6509.0,115.4693,115.5702,115.4235,115.4235,6509.0
2017-03-15 15:10:00,125.81,126.01,125.78,125.98,7100.0,115.4051,115.5886,115.3776,115.5611,7100.0
2017-03-15 15:15:00,125.99,126.06,125.89,125.96,3900.0,115.5702,115.6345,115.4785,115.5427,3900.0
2017-03-15 15:20:00,125.95,125.95,125.7,125.84,8366.0,115.5336,115.5336,115.3042,115.4326,8366.0
2017-03-15 15:25:00,125.84,125.92,125.81,125.91,4983.0,115.4326,115.506,115.4051,115.4969,4983.0
2017-03-15 15:30:00,125.94,125.97,125.8,125.91,8400.0,115.5244,115.5519,115.396,115.4969,8400.0
2017-03-15 15:35:00,125.91,126.09,125.84,126.02,19590.0,115.4969,115.662,115.4326,115.5978,19590.0
2017-03-15 15:40:00,126.03,126.25,126.0,126.23,24909.0,115.6069,115.8087,115.5794,115.7904,24909.0
2017-03-15 15:45:00,126.25,126.31,126.11,126.13,23061.0,115.8087,115.8638,115.6803,115.6987,23061.0
2017-03-15 15:50:00,126.17,126.21,126.09,126.15,11019.0,115.7354,115.772,115.662,115.717,11019.0
2017-03-15 15:55:00,126.17,126.17,125.99,126.03,17677.0,115.7354,115.7354,115.5702,115.6069,17677.0
2017-03-16 09:30:00,124.89,124.97,124.81,124.84,26287.0,114.5612,114.6346,114.4878,114.5154,26287.0
2017-03-16 09:35:00,124.92,125.04,124.88,124.93,17323.0,114.5887,114.6988,114.552,114.5979,17323.0
2017-03-16 09:40:00,124.99,125.09,124.91,125.09,10858.0,114.6529,114.7447,114.5796,114.7447,10858.0
2017-03-16 09:45:00,125.05,125.3,125.02,125.3,11441.0,114.708,114.9373,114.6805,114.9373,11441.0
2017-03-16 09:50:00,125.28,125.37,125.24,125.35,4400.0,114.919,115.0015,114.8823,114.9832,4400.0
2017-03-16 09:55:00,125.32,125.48,125.26,125.42,11472.0,114.9557,115.1024,114.9006,115.0474,11472.0
2017-03-16 10:00:00,125.44,125.6,125.44,125.54,5938.0,115.0657,115.2125,115.0657,115.1575,5938.0
2017-03-16 10:05:00,125.52,125.55,125.47,125.48,3800.0,115.1391,115.1666,115.0932,115.1024,3800.0
2017-03-16 10:10:00,125.47,125.49,125.27,125.39,5098.0,115.0932,115.1116,114.9098,115.0199,5098.0
2017-03-16 10:15:00,125.38,125.46,125.38,125.44,2398.0,115.0107,115.0841,115.0107,115.0657,2398.0
2017-03-16 10:20:00,125.5,125.51,125.37,125.49,6763.0,115.1208,115.1299,115.0015,115.1116,6763.0
2017-03-16 10:25:00,125.56,125.59,125.53,125.54,6688.0,115.1758,115.2033,115.1483,115.1575,6688.0
2017-03-16 10:30:00,125.52,125.57,125.5,125.57,2722.0,115.1391,115.185,115.1208,115.185,2722.0
2017-03-16 10:35:00,125.66,125.77,125.66,125.69,4842.0,115.2675,115.3684,115.2675,115.2951,4842.0
2017-03-16 10:40:00,125.72,125.73,125.72,125.73,400.0,115.3226,115.3317,115.3226,115.3317,400.0
2017-03-16 10:45:00,125.87,126.01,125.84,125.97,11183.0,115.4602,115.5886,115.4326,115.5519,11183.0
2017-03-16 10:50:00,125.96,126.04,125.88,126.03,10789.0,115.5427,115.6161,115.4693,115.6069,10789.0
2017-03-16 10:55:00,126.02,126.13,125.97,126.13,3900.0,115.5978,115.6987,115.5519,115.6987,3900.0
2017-03-16 11:00:00,126.14,126.14,125.93,125.94,8600.0,115.7078,115.7078,115.5152,115.5244,8600.0
2017-03-16 11:05:00,125.93,126.03,125.86,126.02,6883.0,115.5152,115.6069,115.451,115.5978,6883.0
2017-03-16 11:10:00,126.03,126.04,126.0,126.04,1100.0,115.6069,115.6161,115.5794,115.6161,1100.0
2017-03-16 11:15:00,125.98,125.98,125.89,125.92,1800.0,115.5611,115.5611,115.4785,115.506,1800.0
2017-03-16 11:20:00,125.75,125.8,125.71,125.71,4995.0,115.3501,115.396,115.3134,115.3134,4995.0
2017-03-16 11:25:00,125.75,125.79,125.59,125.59,1820.0,115.3501,115.3868,115.2033,115.2033,1820.0
2017-03-16 11:30:00,125.65,125.69,125.56,125.68,5811.0,115.2584,115.2951,115.1758,115.2859,5811.0
2017-03-16 11:35:00,125.67,125.69,125.57,125.69,1850.0,115.2767,115.2951,115.185,115.2951,1850.0
2017-03-16 11:40:00,125.73,125.87,125.73,125.87,3333.0,115.3317,115.4602,115.3317,115.4602,3333.0
2017-03-16 11:45:00,125.87,125.94,125.87,125.93,2444.0,115.4602,115.5244,115.4602,115.5152,2444.0
2017-03-16 11:50:00,125.85,125.98,125.85,125.98,1900.0,115.4418,115.5611,115.4418,115.5611,1900.0
2017-03-16 11:55:00,125.93,125.99,125.87,125.99,2584.0,115.5152,115.5702,115.4602,115.5702,2584.0
2017-03-16 12:00:00,125.95,125.99,125.91,125.94,9875.0,115.5336,115.5702,115.4969,115.5244,9875.0
2017-03-16 12:05:00,125.89,125.96,125.89,125.96,2404.0,115.4785,115.5427,115.4785,115.5427,2404.0
2017-03-16 12:10:00,125.94,125.94,125.89,125.89,1100.0,115.5244,115.5244,115.4785,115.4785,1100.0
2017-03-16 12:15:00,125.95,126.01,125.95,125.97,1900.0,115.5336,115.5886,115.5336,115.5519,1900.0
2017-03-16 12:20:00,125.95,126.03,125.95,126.01,3313.0,115.5336,115.6069,115.5336,115.5886,3313.0
2017-03-16 12:25:00,126.05,126.23,126.0,126.19,8057.0,115.6253,115.7904,115.5794,115.7537,8057.0
2017-03-16 12:30:00,126.15,126.24,126.1,126.2,6126.0,115.717,115.7996,115.6711,115.7629,6126.0
2017-03-16 12:35:00,126.16,126.16,126.14,126.15,1200.0,115.7262,115.7262,115.7078,115.717,1200.0
2017-03-16 12:40:00,126.1,126.1,126.03,126.03,400.0,115.6711,115.6711,115.6069,115.6069,400.0
2017-03-16 12:45:00,126.02,126.05,125.99,126.01,1200.0,115.5978,115.6253,115.5702,115.5886,1200.0
2017-03-16 12:50:00,126.0,126.03,125.97,125.97,400.0,115.5794,115.6069,115.5519,115.5519,400.0
2017-03-16 12:55:00,125.93,125.93,125.87,125.87,300.0,115.5152,115.5152,115.4602,115.4602,300.0
2017-03-16 13:00:00,125.84,125.89,125.84,125.88,1500.0,115.4326,115.4785,115.4326,115.4693,1500.0
2017-03-16 13:05:00,125.83,125.86,125.74,125.86,1000.0,115.4235,115.451,115.3409,115.451,1000.0
2017-03-16 13:10:00,125.85,125.87,125.82,125.82,1600.0,115.4418,115.4602,115.4143,115.4143,1600.0
2017-03-16 13:15:00,125.87,125.87,125.75,125.77,1200.0,115.4602,115.4602,115.3501,115.3684,1200.0
2017-03-16 13:20:00,125.78,125.8,125.76,125.76,1900.0,115.3776,115.396,115.3593,115.3593,1900.0
2017-03-16 13:25:00,125.75,125.82,125.75,125.78,487.0,115.3501,115.4143,115.3501,115.3776,487.0
2017-03-16 13:30:00,125.86,125.95,125.82,125.88,1900.0,115.451,115.5336,115.4143,115.4693,1900.0
2017-03-16 13:35:00,125.83,125.88,125.71,125.83,2263.0,115.4235,115.4693,115.3134,115.4235,2263.0
2017-03-16 13:40:00,125.81,125.86,125.7,125.72,1600.0,115.4051,115.451,115.3042,115.3226,1600.0
2017-03-16 13:45:00,125.79,125.79,125.7,125.78,800.0,115.3868,115.3868,115.3042,115.3776,800.0
2017-03-16 13:50:00,125.68,125.91,125.67,125.87,2802.0,115.2859,115.4969,115.2767,115.4602,2802.0
2017-03-16 13:55:00,125.91,125.91,125.82,125.86,2175.0,115.4969,115.4969,115.4143,115.451,2175.0
2017-03-16 14:00:00,125.84,125.99,125.84,125.92,3996.0,115.4326,115.5702,115.4326,115.506,3996.0
2017-03-16 14:05:00,125.95,125.96,125.88,125.89,1621.0,115.5336,115.5427,115.4693,115.4785,1621.0
2017-03-16 14:10:00,125.93,125.94,125.82,125.87,2100.0,115.5152,115.5244,115.4143,115.4602,2100.0
2017-03-16 14:15:00,125.83,125.93,125.78,125.83,3600.0,115.4235,115.5152,115.3776,115.4235,3600.0
2017-03-16 14:20:00,125.85,125.87,125.73,125.73,2000.0,115.4418,115.4602,115.3317,115.3317,2000.0
2017-03-16 14:25:00,125.79,125.82,125.76,125.82,1200.0,115.3868,115.4143,115.3593,115.4143,1200.0
2017-03-16 14:30:00,125.8,125.83,125.8,125.83,200.0,115.396,115.4235,115.396,115.4235,200.0
2017-03-16 14:35:00,125.83,125.85,125.76,125.82,1220.0,115.4235,115.4418,115.3593,115.4143,1220.0
2017-03-16 14:40:00,125.81,125.88,125.77,125.78,3800.0,115.4051,115.4693,115.3684,115.3776,3800.0
2017-03-16 14:45:00,125.72,125.82,125.71,125.77,6380.0,115.3226,115.4143,115.3134,115.3684,6380.0
2017-03-16 14:50:00,125.77,125.85,125.72,125.85,1300.0,115.3684,115.4418,115.3226,115.4418,1300.0
2017-03-16 14:55:00,125.85,125.93,125.85,125.92,900.0,115.4418,115.5152,115.4418,115.506,900.0
2017-03-16 15:00:00,125.88,125.88,125.76,125.86,1100.0,115.4693,115.4693,115.3593,115.451,1100.0
2017-03-16 15:05:00,125.82,125.89,125.82,125.89,2700.0,115.4143,115.4785,115.4143,115.4785,2700.0
2017-03-16 15:10:00,125.8,125.89,125.79,125.79,1600.0,115.396,115.4785,115.3868,115.3868,1600.0
2017-03-16 15:15:00,125.84,125.88,125.78,125.84,1640.0,115.4326,115.4693,115.3776,115.4326,1640.0
2017-03-16 15:20:00,125.87,125.98,125.87,125.98,4500.0,115.4602,115.5611,115.4602,115.5611,4500.0
2017-03-16 15:25:00,125.92,126.08,125.89,126.08,9889.0,115.506,115.6528,115.4785,115.6528,9889.0
2017-03-16 15:30:00,126.05,126.05,125.93,125.96,3500.0,115.6253,115.6253,115.5152,115.5427,3500.0
2017-03-16 15:35:00,125.95,126.05,125.95,125.96,5067.0,115.5336,115.6253,115.5336,115.5427,5067.0
2017-03-16 15:40:00,125.96,126.05,125.94,126.03,5250.0,115.5427,115.6253,115.5244,115.6069,5250.0
2017-03-16 15:45:00,126.03,126.16,126.01,126.08,9656.0,115.6069,115.7262,115.5886,115.6528,9656.0
2017-03-16 15:50:00,126.11,126.14,126.06,126.14,7800.0,115.6803,115.7078,115.6345,115.7078,7800.0
2017-03-16 15:55:00,126.05,126.25,126.05,126.23,15664.0,115.6253,115.8087,115.6253,115.7904,15664.0
2017-03-17 09:30:00,127.19,127.25,126.93,126.93,20306.0,116.671,116.726,116.4325,116.4325,20306.0
2017-03-17 09:35:00,126.93,127.14,126.93,127.09,3000.0,116.4325,116.6251,116.4325,116.5793,3000.0
2017-03-17 09:40:00,127.11,127.17,127.08,127.15,3620.0,116.5976,116.6527,116.5701,116.6343,3620.0
2017-03-17 09:45:00,127.15,127.25,127.14,127.25,9258.0,116.6343,116.726,116.6251,116.726,9258.0
2017-03-17 09:50:00,127.29,127.43,127.24,127.43,6840.0,116.7627,116.8912,116.7169,116.8912,6840.0
2017-03-17 09:55:00,127.46,127.63,127.46,127.49,9930.0,116.9187,117.0746,116.9187,116.9462,9930.0
2017-03-17 10:00:00,127.56,127.57,127.46,127.57,4969.0,117.0104,117.0196,116.9187,117.0196,4969.0
2017-03-17 10:05:00,127.58,127.58,127.41,127.51,7322.0,117.0287,117.0287,116.8728,116.9645,7322.0
2017-03-17 10:10:00,127.5,127.52,127.39,127.45,5320.0,116.9554,116.9737,116.8545,116.9095,5320.0
2017-03-17 10:15:00,127.42,127.46,127.36,127.44,7476.0,116.882,116.9187,116.8269,116.9003,7476.0
2017-03-17 10:20:00,127.45,127.46,127.4,127.45,1500.0,116.9095,116.9187,116.8636,116.9095,1500.0
2017-03-17 10:25:00,127.45,127.63,127.44,127.63,3800.0,116.9095,117.0746,116.9003,117.0746,3800.0
2017-03-17 10:30:00,127.58,127.76,127.58,127.75,2971.0,117.0287,117.1939,117.0287,117.1847,2971.0
2017-03-17 10:35:00,127.72,127.72,127.56,127.64,2532.0,117.1572,117.1572,117.0104,117.0838,2532.0
2017-03-17 10:40:00,127.68,127.73,127.48,127.53,5250.0,117.1205,117.1663,116.937,116.9829,5250.0
2017-03-17 10:45:00,127.53,127.65,127.48,127.65,4461.0,116.9829,117.093,116.937,117.093,4461.0
2017-03-17 10:50:00,127.65,127.84,127.65,127.83,9781.0,117.093,117.2672,117.093,117.2581,9781.0
2017-03-17 10:55:00,127.79,127.86,127.74,127.86,4764.0,117.2214,117.2856,117.1755,117.2856,4764.0
2017-03-17 11:00:00,127.88,127.88,127.7,127.75,6556.0,117.3039,117.3039,117.1388,117.1847,6556.0
2017-03-17 11:05:00,127.76,127.9,127.74,127.85,9435.0,117.1939,117.3223,117.1755,117.2764,9435.0
2017-03-17 11:10:00,127.85,127.86,127.83,127.85,1147.0,117.2764,117.2856,117.2581,117.2764,1147.0
2017-03-17 11:15:00,127.8,127.81,127.78,127.79,1400.0,117.2306,117.2397,117.2122,117.2214,1400.0
2017-03-17 11:20:00,127.77,128.14,127.77,128.09,16254.0,117.203,117.5424,117.203,117.4966,16254.0
2017-03-17 11:25:00,128.09,128.43,128.09,128.35,20823.0,117.4966,117.8084,117.4966,117.7351,20823.0
2017-03-17 11:30:00,128.3,128.32,128.16,128.32,9898.0,117.6892,117.7075,117.5608,117.7075,9898.0
2017-03-17 11:35:00,128.27,128.33,128.24,128.26,6310.0,117.6617,117.7167,117.6342,117.6525,6310.0
2017-03-17 11:40:00,128.26,128.3,128.26,128.29,1950.0,117.6525,117.6892,117.6525,117.68,1950.0
2017-03-17 11:45:00,128.26,128.27,128.22,128.22,5053.0,117.6525,117.6617,117.6158,117.6158,5053.0
2017-03-17 11:50:00,128.23,128.32,128.18,128.2,34801.0,117.625,117.7075,117.5791,117.5975,34801.0
2017-03-17 11:55:00,128.15,128.15,127.96,127.99,11961.0,117.5516,117.5516,117.3773,117.4048,11961.0
2017-03-17 12:00:00,127.97,128.03,127.85,127.85,9465.0,117.3865,117.4415,117.2764,117.2764,9465.0
2017-03-17 12:05:00,127.85,127.85,127.48,127.73,6258.0,117.2764,117.2764,116.937,117.1663,6258.0
2017-03-17 12:10:00,127.68,127.8,127.61,127.75,7100.0,117.1205,117.2306,117.0563,117.1847,7100.0
2017-03-17 12:15:00,127.75,127.8,127.48,127.52,4760.0,117.1847,117.2306,116.937,116.9737,4760.0
2017-03-17 12:20:00,127.55,127.6,127.39,127.5,6859.0,117.0012,117.0471,116.8545,116.9554,6859.0
2017-03-17 12:25:00,127.54,127.68,127.51,127.56,3200.0,116.9921,117.1205,116.9645,117.0104,3200.0
2017-03-17 12:30:00,127.67,127.74,127.56,127.58,8626.0,117.1113,117.1755,117.0104,117.0287,8626.0
2017-03-17 12:35:00,127.57,127.66,127.56,127.65,3813.0,117.0196,117.1021,117.0104,117.093,3813.0
2017-03-17 12:40:00,127.7,127.7,127.65,127.7,1800.0,117.1388,117.1388,117.093,117.1388,1800.0
2017-03-17 12:45:00,127.69,127.74,127.67,127.69,600.0,117.1296,117.1755,117.1113,117.1296,600.0
2017-03-17 12:50:00,127.69,127.74,127.68,127.68,600.0,117.1296,117.1755,117.1205,117.1205,600.0
2017-03-17 12:55:00,127.73,127.73,127.68,127.73,2200.0,117.1663,117.1663,117.1205,117.1663,2200.0
2017-03-17 13:00:00,127.73,127.73,127.73,127.73,0.0,117.1663,117.1663,117.1663,117.1663,0.0
2017-03-17 13:05:00,127.68,127.72,127.65,127.68,5100.0,117.1205,117.1572,117.093,117.1205,5100.0
2017-03-17 13:10:00,127.7,127.76,127.7,127.76,2300.0,117.1388,117.1939,117.1388,117.1939,2300.0
2017-03-17 13:15:00,127.76,127.81,127.75,127.81,1000.0,117.1939,117.2397,117.1847,117.2397,1000.0
2017-03-17 13:20:00,127.76,127.83,127.76,127.83,1600.0,117.1939,117.2581,117.1939,117.2581,1600.0
2017-03-17 13:25:00,127.8,127.83,127.74,127.83,2609.0,117.2306,117.2581,117.1755,117.2581,2609.0
2017-03-17 13:30:00,127.83,127.83,127.76,127.77,700.0,117.2581,117.2581,117.1939,117.203,700.0
2017-03-17 13:35:00,127.77,127.81,127.77,127.8,2717.0,117.203,117.2397,117.203,117.2306,2717.0
2017-03-17 13:40:00,127.8,127.8,127.8,127.8,0.0,117.2306,117.2306,117.2306,117.2306,0.0
2017-03-17 13:45:00,127.82,127.82,127.78,127.78,700.0,117.2489,117.2489,117.2122,117.2122,700.0
2017-03-17 13:50:00,127.84,127.85,127.81,127.84,900.0,117.2672,117.2764,117.2397,117.2672,900.0
2017-03-17 13:55:00,127.84,127.87,127.81,127.81,1500.0,117.2672,117.2948,117.2397,117.2397,1500.0
2017-03-17 14:00:00,127.85,127.87,127.84,127.86,1100.0,117.2764,117.2948,117.2672,117.2856,1100.0
2017-03-17 14:05:00,127.85,127.88,127.83,127.88,1900.0,117.2764,117.3039,117.2581,117.3039,1900.0
2017-03-17 14:10:00,127.85,127.96,127.84,127.95,3301.0,117.2764,117.3773,117.2672,117.3681,3301.0
2017-03-17 14:15:00,127.91,127.94,127.82,127.89,3520.0,117.3315,117.359,117.2489,117.3131,3520.0
2017-03-17 14:20:00,127.88,127.88,127.78,127.78,500.0,117.3039,117.3039,117.2122,117.2122,500.0
2017-03-17 14:25:00,127.81,127.89,127.8,127.84,2000.0,117.2397,117.3131,117.2306,117.2672,2000.0
2017-03-17 14:30:00,127.84,127.89,127.84,127.87,2051.0,117.2672,117.3131,117.2672,117.2948,2051.0
2017-03-17 14:35:00,127.93,127.95,127.87,127.87,2600.0,117.3498,117.3681,117.2948,117.2948,2600.0
2017-03-17 14:40:00,127.87,127.91,127.87,127.91,700.0,117.2948,117.3315,117.2948,117.3315,700.0
2017-03-17 14:45:00,127.87,127.89,127.84,127.84,1400.0,117.2948,117.3131,117.2672,117.2672,1400.0
2017-03-17 14:50:00,127.9,127.91,127.9,127.91,200.0,117.3223,117.3315,117.3223,117.3315,200.0
2017-03-17 14:55:00,127.89,127.89,127.82,127.86,2007.0,117.3131,117.3131,117.2489,117.2856,2007.0
2017-03-17 15:00:00,127.85,127.88,127.82,127.88,739.0,117.2764,117.3039,117.2489,117.3039,739.0
2017-03-17 15:05:00,127.88,127.9,127.86,127.9,2600.0,117.3039,117.3223,117.2856,117.3223,2600.0
2017-03-17 15:10:00,127.88,127.91,127.83,127.91,4520.0,117.3039,117.3315,117.2581,117.3315,4520.0
2017-03-17 15:15:00,127.88,127.95,127.85,127.95,5636.0,117.3039,117.3681,117.2764,117.3681,5636.0
2017-03-17 15:20:00,127.92,127.95,127.87,127.91,3629.0,117.3406,117.3681,117.2948,117.3315,3629.0
2017-03-17 15:25:00,127.95,127.98,127.9,127.92,3299.0,117.3681,117.3957,117.3223,117.3406,3299.0
2017-03-17 15:30:00,127.96,127.96,127.78,127.86,17286.0,117.3773,117.3773,117.2122,117.2856,17286.0
2017-03-17 15:35:00,127.84,127.93,127.84,127.91,10402.0,117.2672,117.3498,117.2672,117.3315,10402.0
2017-03-17 15:40:00,127.95,127.96,127.87,127.93,9657.0,117.3681,117.3773,117.2948,117.3498,9657.0
2017-03-17 15:45:00,127.91,127.91,127.83,127.89,10869.0,117.3315,117.3315,117.2581,117.3131,10869.0
2017-03-17 15:50:00,127.92,128.36,127.91,127.91,28517.0,117.3406,117.7442,117.3315,117.3315,28517.0
2017-03-17 15:55:00,127.91,127.96,127.81,127.85,37768.0,117.3315,117.3773,117.2397,117.2764,37768.0
2017-03-20 09:30:00,128.84,128.85,128.57,128.64,18935.0,118.1845,118.1937,117.9369,118.0011,18935.0
2017-03-20 09:35:00,128.67,128.67,128.41,128.56,44983.0,118.0286,118.0286,117.7901,117.9277,44983.0
2017-03-20 09:40:00,128.6,128.81,128.56,128.81,12322.0,117.9644,118.157,117.9277,118.157,12322.0
2017-03-20 09:45:00,128.83,128.9,128.76,128.89,5450.0,118.1754,118.2396,118.1112,118.2304,5450.0
2017-03-20 09:50:00,128.88,128.95,128.82,128.82,4380.0,118.2212,118.2854,118.1662,118.1662,4380.0
2017-03-20 09:55:00,128.84,128.89,128.84,128.87,600.0,118.1845,118.2304,118.1845,118.2121,600.0
2017-03-20 10:00:00,128.91,128.91,128.81,128.88,1900.0,118.2488,118.2488,118.157,118.2212,1900.0
2017-03-20 10:05:00,128.91,128.95,128.87,128.88,1997.0,118.2488,118.2854,118.2121,118.2212,1997.0
2017-03-20 10:10:00,128.88,128.98,128.88,128.97,3399.0,118.2212,118.313,118.2212,118.3038,3399.0
2017-03-20 10:15:00,128.99,129.06,128.91,129.06,11421.0,118.3221,118.3863,118.2488,118.3863,11421.0
2017-03-20 10:20:00,129.07,129.09,129.01,129.01,1500.0,118.3955,118.4139,118.3405,118.3405,1500.0
2017-03-20 10:25:00,129.03,129.07,129.02,129.07,1401.0,118.3588,118.3955,118.3497,118.3955,1401.0
2017-03-20 10:30:00,129.0,129.04,128.95,128.97,7585.0,118.3313,118.368,118.2854,118.3038,7585.0
2017-03-20 10:35:00,128.98,128.98,128.96,128.97,800.0,118.313,118.313,118.2946,118.3038,800.0
2017-03-20 10:40:00,128.97,128.99,128.94,128.98,900.0,118.3038,118.3221,118.2763,118.313,900.0
2017-03-20 10:45:00,128.98,129.13,128.97,129.12,4900.0,118.313,118.4506,118.3038,118.4414,4900.0
2017-03-20 10:50:00,129.11,129.16,129.07,129.07,2800.0,118.4322,118.4781,118.3955,118.3955,2800.0
2017-03-20 10:55:00,129.06,129.07,128.99,129.02,4434.0,118.3863,118.3955,118.3221,118.3497,4434.0
2017-03-20 11:00:00,129.04,129.07,128.97,128.97,4150.0,118.368,118.3955,118.3038,118.3038,4150.0
2017-03-20 11:05:00,128.9,128.96,128.9,128.95,1000.0,118.2396,118.2946,118.2396,118.2854,1000.0
2017-03-20 11:10:00,128.91,128.94,128.7,128.72,11003.0,118.2488,118.2763,118.0561,118.0745,11003.0
2017-03-20 11:15:00,128.72,128.72,128.58,128.59,3939.0,118.0745,118.0745,117.946,117.9552,3939.0
2017-03-20 11:20:00,128.63,128.68,128.6,128.68,3855.0,117.9919,118.0378,117.9644,118.0378,3855.0
2017-03-20 11:25:00,128.68,128.78,128.68,128.78,4654.0,118.0378,118.1295,118.0378,118.1295,4654.0
2017-03-20 11:30:00,128.79,128.87,128.79,128.87,4383.0,118.1387,118.2121,118.1387,118.2121,4383.0
2017-03-20 11:35:00,128.87,128.87,128.87,128.87,0.0,118.2121,118.2121,118.2121,118.2121,0.0
2017-03-20 11:40:00,128.91,128.91,128.85,128.85,800.0,118.2488,118.2488,118.1937,118.1937,800.0
2017-03-20 11:45:00,128.83,128.85,128.82,128.85,400.0,118.1754,118.1937,118.1662,118.1937,400.0
2017-03-20 11:50:00,128.8,128.92,128.8,128.84,700.0,118.1478,118.2579,118.1478,118.1845,700.0
2017-03-20 11:55:00,128.84,128.91,128.78,128.91,2156.0,118.1845,118.2488,118.1295,118.2488,2156.0
2017-03-20 12:00:00,128.82,128.9,128.8,128.81,1100.0,118.1662,118.2396,118.1478,118.157,1100.0
2017-03-20 12:05:00,128.89,128.92,128.89,128.92,400.0,118.2304,118.2579,118.2304,118.2579,400.0
2017-03-20 12:10:00,128.81,128.9,128.73,128.73,3200.0,118.157,118.2396,118.0836,118.0836,3200.0
2017-03-20 12:15:00,128.72,128.72,128.49,128.51,4768.0,118.0745,118.0745,117.8635,117.8818,4768.0
2017-03-20 12:20:00,128.55,128.55,128.47,128.51,540.0,117.9185,117.9185,117.8451,117.8818,540.0
2017-03-20 12:25:00,128.55,128.55,128.41,128.41,1600.0,117.9185,117.9185,117.7901,117.7901,1600.0
2017-03-20 12:30:00,128.46,128.62,128.44,128.44,5598.0,117.836,117.9827,117.8176,117.8176,5598.0
2017-03-20 12:35:00,128.44,128.52,128.43,128.51,1200.0,117.8176,117.891,117.8084,117.8818,1200.0
2017-03-20 12:40:00,128.53,128.57,128.53,128.57,300.0,117.9002,117.9369,117.9002,117.9369,300.0
2017-03-20 12:45:00,128.61,128.61,128.5,128.5,700.0,117.9736,117.9736,117.8727,117.8727,700.0
2017-03-20 12:50:00,128.62,128.62,128.61,128.61,300.0,117.9827,117.9827,117.9736,117.9736,300.0
2017-03-20 12:55:00,128.55,128.58,128.55,128.58,200.0,117.9185,117.946,117.9185,117.946,200.0
2017-03-20 13:00:00,128.58,128.58,128.51,128.51,1073.0,117.946,117.946,117.8818,117.8818,1073.0
2017-03-20 13:05:00,128.52,128.59,128.52,128.59,350.0,117.891,117.9552,117.891,117.9552,350.0
2017-03-20 13:10:00,128.51,128.51,128.46,128.47,1170.0,117.8818,117.8818,117.836,117.8451,1170.0
2017-03-20 13:15:00,128.53,128.55,128.52,128.53,1100.0,117.9002,117.9185,117.891,117.9002,1100.0
2017-03-20 13:20:00,128.56,128.57,128.56,128.57,200.0,117.9277,117.9369,117.9277,117.9369,200.0
2017-03-20 13:25:00,128.6,128.64,128.6,128.64,300.0,117.9644,118.0011,117.9644,118.0011,300.0
2017-03-20 13:30:00,128.65,128.65,128.53,128.53,1200.0,118.0103,118.0103,117.9002,117.9002,1200.0
2017-03-20 13:35:00,128.59,128.61,128.52,128.54,1700.0,117.9552,117.9736,117.891,117.9094,1700.0
2017-03-20 13:40:00,128.53,128.53,128.36,128.37,800.0,117.9002,117.9002,117.7442,117.7534,800.0
2017-03-20 13:45:00,128.33,128.37,128.28,128.28,3767.0,117.7167,117.7534,117.6709,117.6709,3767.0
2017-03-20 13:50:00,128.28,128.28,128.1,128.1,1046.0,117.6709,117.6709,117.5057,117.5057,1046.0
2017-03-20 13:55:00,128.1,128.23,128.1,128.21,1677.0,117.5057,117.625,117.5057,117.6066,1677.0
2017-03-20 14:00:00,128.26,128.36,128.2,128.29,23550.0,117.6525,117.7442,117.5975,117.68,23550.0
2017-03-20 14:05:00,128.3,128.34,128.29,128.33,2234.0,117.6892,117.7259,117.68,117.7167,2234.0
2017-03-20 14:10:00,128.34,128.34,128.22,128.24,1900.0,117.7259,117.7259,117.6158,117.6342,1900.0
2017-03-20 14:15:00,128.24,128.24,128.24,128.24,0.0,117.6342,117.6342,117.6342,117.6342,0.0
2017-03-20 14:20:00,128.22,128.32,128.22,128.32,738.0,117.6158,117.7075,117.6158,117.7075,738.0
2017-03-20 14:25:00,128.31,128.31,128.21,128.22,1701.0,117.6984,117.6984,117.6066,117.6158,1701.0
2017-03-20 14:30:00,128.17,128.22,128.17,128.22,500.0,117.57,117.6158,117.57,117.6158,500.0
2017-03-20 14:35:00,128.25,128.25,128.05,128.05,1897.0,117.6433,117.6433,117.4599,117.4599,1897.0
2017-03-20 14:40:00,128.09,128.14,128.09,128.12,1300.0,117.4966,117.5424,117.4966,117.5241,1300.0
2017-03-20 14:45:00,128.1,128.14,128.02,128.02,2799.0,117.5057,117.5424,117.4324,117.4324,2799.0
2017-03-20 14:50:00,127.99,128.05,127.99,128.0,2000.0,117.4048,117.4599,117.4048,117.414,2000.0
2017-03-20 14:55:00,127.99,128.09,127.98,128.04,4684.0,117.4048,117.4966,117.3957,117.4507,4684.0
2017-03-20 15:00:00,128.03,128.05,128.02,128.02,700.0,117.4415,117.4599,117.4324,117.4324,700.0
2017-03-20 15:05:00,128.07,128.1,128.07,128.1,500.0,117.4782,117.5057,117.4782,117.5057,500.0
2017-03-20 15:10:00,128.1,128.14,128.06,128.11,2100.0,117.5057,117.5424,117.469,117.5149,2100.0
2017-03-20 15:15:00,128.15,128.23,128.15,128.2,1690.0,117.5516,117.625,117.5516,117.5975,1690.0
2017-03-20 15:20:00,128.22,128.28,128.19,128.19,2700.0,117.6158,117.6709,117.5883,117.5883,2700.0
2017-03-20 15:25:00,128.25,128.26,128.16,128.16,600.0,117.6433,117.6525,117.5608,117.5608,600.0
2017-03-20 15:30:00,128.18,128.29,128.18,128.28,1000.0,117.5791,117.68,117.5791,117.6709,1000.0
2017-03-20 15:35:00,128.3,128.3,128.14,128.16,2300.0,117.6892,117.6892,117.5424,117.5608,2300.0
2017-03-20 15:40:00,128.14,128.19,128.14,128.17,1000.0,117.5424,117.5883,117.5424,117.57,1000.0
2017-03-20 15:45:00,128.17,128.22,128.12,128.22,3800.0,117.57,117.6158,117.5241,117.6158,3800.0
2017-03-20 15:50:00,128.24,128.33,128.22,128.22,7976.0,117.6342,117.7167,117.6158,117.6158,7976.0
2017-03-20 15:55:00,128.23,128.3,128.18,128.27,15674.0,117.625,117.6892,117.5791,117.6617,15674.0
2017-03-21 09:30:00,129.69,129.8,129.55,129.62,13768.0,118.9642,119.0651,118.8358,118.9,13768.0
2017-03-21 09:35:00,129.64,129.73,129.61,129.65,9298.0,118.9184,119.0009,118.8909,118.9275,9298.0
2017-03-21 09:40:00,129.6,129.62,129.47,129.47,9364.0,118.8817,118.9,118.7624,118.7624,9364.0
2017-03-21 09:45:00,129.43,129.6,129.39,129.6,4595.0,118.7257,118.8817,118.6891,118.8817,4595.0
2017-03-21 09:50:00,129.52,129.58,129.46,129.51,6901.0,118.8083,118.8633,118.7533,118.7991,6901.0
2017-03-21 09:55:00,129.5,129.59,129.47,129.57,7212.0,118.79,118.8725,118.7624,118.8542,7212.0
2017-03-21 10:00:00,129.57,129.61,129.44,129.46,11697.0,118.8542,118.8909,118.7349,118.7533,11697.0
2017-03-21 10:05:00,129.4,129.44,129.27,129.27,5272.0,118.6982,118.7349,118.579,118.579,5272.0
2017-03-21 10:10:00,129.28,129.28,129.1,129.1,6015.0,118.5881,118.5881,118.423,118.423,6015.0
2017-03-21 10:15:00,129.03,129.17,129.03,129.1,2000.0,118.3588,118.4872,118.3588,118.423,2000.0
2017-03-21 10:20:00,129.1,129.13,128.99,129.02,3601.0,118.423,118.4506,118.3221,118.3497,3601.0
2017-03-21 10:25:00,129.0,129.01,128.87,128.89,6346.0,118.3313,118.3405,118.2121,118.2304,6346.0
2017-03-21 10:30:00,128.84,128.98,128.81,128.96,3800.0,118.1845,118.313,118.157,118.2946,3800.0
2017-03-21 10:35:00,128.96,129.01,128.89,129.01,7548.0,118.2946,118.3405,118.2304,118.3405,7548.0
2017-03-21 10:40:00,128.99,129.05,128.92,128.93,13125.0,118.3221,118.3772,118.2579,118.2671,13125.0
2017-03-21 10:45:00,128.94,128.98,128.79,128.85,3550.0,118.2763,118.313,118.1387,118.1937,3550.0
2017-03-21 10:50:00,128.85,128.85,128.72,128.72,3492.0,118.1937,118.1937,118.0745,118.0745,3492.0
2017-03-21 10:55:00,128.73,128.73,128.43,128.46,6589.0,118.0836,118.0836,117.8084,117.836,6589.0
2017-03-21 11:00:00,128.48,128.52,128.3,128.31,5434.0,117.8543,117.891,117.6892,117.6984,5434.0
2017-03-21 11:05:00,128.3,128.32,128.15,128.28,3512.0,117.6892,117.7075,117.5516,117.6709,3512.0
2017-03-21 11:10:00,128.27,128.36,128.12,128.12,10112.0,117.6617,117.7442,117.5241,117.5241,10112.0
2017-03-21 11:15:00,128.08,128.14,127.66,127.69,9535.0,117.4874,117.5424,117.1021,117.1296,9535.0
2017-03-21 11:20:00,127.71,127.88,127.54,127.81,17672.0,117.148,117.3039,116.9921,117.2397,17672.0
2017-03-21 11:25:00,127.76,127.81,127.72,127.75,4937.0,117.1939,117.2397,117.1572,117.1847,4937.0
2017-03-21 11:30:00,127.81,127.81,127.45,127.45,13114.0,117.2397,117.2397,116.9095,116.9095,13114.0
2017-03-21 11:35:00,127.47,127.57,127.21,127.55,16131.0,116.9278,117.0196,116.6893,117.0012,16131.0
2017-03-21 11:40:00,127.54,127.61,127.35,127.45,5999.0,116.9921,117.0563,116.8178,116.9095,5999.0
2017-03-21 11:45:00,127.41,127.46,127.29,127.29,15405.0,116.8728,116.9187,116.7627,116.7627,15405.0
2017-03-21 11:50:00,127.32,127.52,127.31,127.52,32432.0,116.7902,116.9737,116.7811,116.9737,32432.0
2017-03-21 11:55:00,127.43,127.53,127.32,127.45,34832.0,116.8912,116.9829,116.7902,116.9095,34832.0
2017-03-21 12:00:00,127.44,127.49,127.31,127.41,59498.0,116.9003,116.9462,116.7811,116.8728,59498.0
2017-03-21 12:05:00,127.43,127.48,127.32,127.45,5326.0,116.8912,116.937,116.7902,116.9095,5326.0
2017-03-21 12:10:00,127.38,127.42,127.32,127.32,1300.0,116.8453,116.882,116.7902,116.7902,1300.0
2017-03-21 12:15:00,127.37,127.37,127.06,127.1,4078.0,116.8361,116.8361,116.5518,116.5884,4078.0
2017-03-21 12:20:00,127.09,127.21,127.09,127.11,1900.0,116.5793,116.6893,116.5793,116.5976,1900.0
2017-03-21 12:25:00,127.0,127.14,127.0,127.14,1556.0,116.4967,116.6251,116.4967,116.6251,1556.0
2017-03-21 12:30:00,127.0,127.2,126.94,127.15,9335.0,116.4967,116.6802,116.4417,116.6343,9335.0
2017-03-21 12:35:00,127.16,127.19,126.9,126.9,2483.0,116.6435,116.671,116.405,116.405,2483.0
2017-03-21 12:40:00,126.95,126.95,126.95,126.95,200.0,116.4508,116.4508,116.4508,116.4508,200.0
2017-03-21 12:45:00,126.87,126.89,126.75,126.75,1800.0,116.3775,116.3958,116.2674,116.2674,1800.0
2017-03-21 12:50:00,126.74,126.91,126.7,126.88,3600.0,116.2582,116.4142,116.2215,116.3866,3600.0
2017-03-21 12:55:00,126.93,126.94,126.75,126.75,1900.0,116.4325,116.4417,116.2674,116.2674,1900.0
2017-03-21 13:00:00,126.77,126.8,126.77,126.8,500.0,116.2857,116.3133,116.2857,116.3133,500.0
2017-03-21 13:05:00,126.77,126.77,126.66,126.69,2650.0,116.2857,116.2857,116.1848,116.2124,2650.0
2017-03-21 13:10:00,126.69,126.95,126.69,126.72,5000.0,116.2124,116.4508,116.2124,116.2399,5000.0
2017-03-21 13:15:00,126.75,126.88,126.71,126.79,2600.0,116.2674,116.3866,116.2307,116.3041,2600.0
2017-03-21 13:20:00,126.86,126.86,126.61,126.7,1600.0,116.3683,116.3683,116.139,116.2215,1600.0
2017-03-21 13:25:00,126.79,127.04,126.73,127.04,5500.0,116.3041,116.5334,116.249,116.5334,5500.0
2017-03-21 13:30:00,126.91,126.95,126.75,126.83,3100.0,116.4142,116.4508,116.2674,116.3408,3100.0
2017-03-21 13:35:00,126.71,126.85,126.69,126.72,2697.0,116.2307,116.3591,116.2124,116.2399,2697.0
2017-03-21 13:40:00,126.75,126.8,126.68,126.68,900.0,116.2674,116.3133,116.2032,116.2032,900.0
2017-03-21 13:45:00,126.62,126.75,126.58,126.72,3100.0,116.1481,116.2674,116.1114,116.2399,3100.0
2017-03-21 13:50:00,126.73,126.73,126.46,126.46,9100.0,116.249,116.249,116.0014,116.0014,9100.0
2017-03-21 13:55:00,126.47,126.58,126.41,126.41,902.0,116.0105,116.1114,115.9555,115.9555,902.0
2017-03-21 14:00:00,126.43,126.52,126.39,126.45,4109.0,115.9739,116.0564,115.9372,115.9922,4109.0
2017-03-21 14:05:00,126.39,126.47,126.36,126.43,2600.0,115.9372,116.0105,115.9096,115.9739,2600.0
2017-03-21 14:10:00,126.47,126.49,126.38,126.38,9259.0,116.0105,116.0289,115.928,115.928,9259.0
2017-03-21 14:15:00,126.39,126.52,126.32,126.52,6952.0,115.9372,116.0564,115.873,116.0564,6952.0
2017-03-21 14:20:00,126.67,126.67,126.44,126.51,2200.0,116.194,116.194,115.983,116.0472,2200.0
2017-03-21 14:25:00,126.46,126.51,126.44,126.49,6200.0,116.0014,116.0472,115.983,116.0289,6200.0
2017-03-21 14:30:00,126.5,126.51,126.44,126.5,6500.0,116.0381,116.0472,115.983,116.0381,6500.0
2017-03-21 14:35:00,126.58,126.6,126.48,126.48,1110.0,116.1114,116.1298,116.0197,116.0197,1110.0
2017-03-21 14:40:00,126.54,126.54,126.4,126.44,4819.0,116.0748,116.0748,115.9463,115.983,4819.0
2017-03-21 14:45:00,126.37,126.37,126.27,126.35,2410.0,115.9188,115.9188,115.8271,115.9005,2410.0
2017-03-21 14:50:00,126.36,126.37,126.28,126.32,6042.0,115.9096,115.9188,115.8363,115.873,6042.0
2017-03-21 14:55:00,126.34,126.42,126.33,126.38,3850.0,115.8913,115.9647,115.8821,115.928,3850.0
2017-03-21 15:00:00,126.41,126.44,126.34,126.39,4500.0,115.9555,115.983,115.8913,115.9372,4500.0
2017-03-21 15:05:00,126.41,126.52,126.38,126.39,5100.0,115.9555,116.0564,115.928,115.9372,5100.0
2017-03-21 15:10:00,126.41,126.53,126.4,126.45,2900.0,115.9555,116.0656,115.9463,115.9922,2900.0
2017-03-21 15:15:00,126.48,126.66,126.4,126.66,5600.0,116.0197,116.1848,115.9463,116.1848,5600.0
2017-03-21 15:20:00,126.55,126.58,126.49,126.54,3481.0,116.0839,116.1114,116.0289,116.0748,3481.0
2017-03-21 15:25:00,126.57,126.68,126.53,126.59,3800.0,116.1023,116.2032,116.0656,116.1206,3800.0
2017-03-21 15:30:00,126.59,126.59,126.4,126.48,7495.0,116.1206,116.1206,115.9463,116.0197,7495.0
2017-03-21 15:35:00,126.5,126.52,126.38,126.42,9142.0,116.0381,116.0564,115.928,115.9647,9142.0
2017-03-21 15:40:00,126.43,126.44,126.17,126.23,9190.0,115.9739,115.983,115.7354,115.7904,9190.0
2017-03-21 15:45:00,126.23,126.48,126.21,126.26,14010.0,115.7904,116.0197,115.772,115.8179,14010.0
2017-03-21 15:50:00,126.2,126.46,126.15,126.46,14416.0,115.7629,116.0014,115.717,116.0014,14416.0
2017-03-21 15:55:00,126.47,126.47,126.28,126.4,24026.0,116.0105,116.0105,115.8363,115.9463,24026.0
2017-03-22 09:30:00,127.07,127.23,127.01,127.21,15131.0,116.5609,116.7077,116.5059,116.6893,15131.0
2017-03-22 09:35:00,127.3,127.73,127.29,127.54,23973.0,116.7719,117.1663,116.7627,116.9921,23973.0
2017-03-22 09:40:00,127.52,127.88,127.5,127.81,15857.0,116.9737,117.3039,116.9554,117.2397,15857.0
2017-03-22 09:45:00,127.83,128.05,127.83,127.93,8673.0,117.2581,117.4599,117.2581,117.3498,8673.0
2017-03-22 09:50:00,127.93,127.99,127.84,127.94,4200.0,117.3498,117.4048,117.2672,117.359,4200.0
2017-03-22 09:55:00,127.88,127.89,127.59,127.61,16068.0,117.3039,117.3131,117.0379,117.0563,16068.0
2017-03-22 10:00:00,127.61,127.83,127.54,127.81,7737.0,117.0563,117.2581,116.9921,117.2397,7737.0
2017-03-22 10:05:00,127.74,127.83,127.65,127.81,3134.0,117.1755,117.2581,117.093,117.2397,3134.0
2017-03-22 10:10:00,127.81,127.84,127.7,127.84,2850.0,117.2397,117.2672,117.1388,117.2672,2850.0
2017-03-22 10:15:00,127.83,127.87,127.7,127.77,9726.0,117.2581,117.2948,117.1388,117.203,9726.0
2017-03-22 10:20:00,127.75,127.96,127.74,127.85,5932.0,117.1847,117.3773,117.1755,117.2764,5932.0
2017-03-22 10:25:00,127.86,127.88,127.72,127.78,5256.0,117.2856,117.3039,117.1572,117.2122,5256.0
2017-03-22 10:30:00,127.76,127.77,127.63,127.74,10142.0,117.1939,117.203,117.0746,117.1755,10142.0
2017-03-22 10:35:00,127.75,127.97,127.75,127.84,6842.0,117.1847,117.3865,117.1847,117.2672,6842.0
2017-03-22 10:40:00,127.81,127.91,127.74,127.79,5373.0,117.2397,117.3315,117.1755,117.2214,5373.0
2017-03-22 10:45:00,127.84,127.84,127.75,127.76,4218.0,117.2672,117.2672,117.1847,117.1939,4218.0
2017-03-22 10:50:00,127.79,127.94,127.78,127.93,2900.0,117.2214,117.359,117.2122,117.3498,2900.0
2017-03-22 10:55:00,127.96,128.09,127.89,128.07,7789.0,117.3773,117.4966,117.3131,117.4782,7789.0
2017-03-22 11:00:00,128.03,128.08,127.82,127.85,3485.0,117.4415,117.4874,117.2489,117.2764,3485.0
2017-03-22 11:05:00,127.84,127.94,127.84,127.84,1345.0,117.2672,117.359,117.2672,117.2672,1345.0
2017-03-22 11:10:00,127.9,127.98,127.88,127.92,1000.0,117.3223,117.3957,117.3039,117.3406,1000.0
2017-03-22 11:15:00,127.96,128.4,127.96,128.38,6661.0,117.3773,117.7809,117.3773,117.7626,6661.0
2017-03-22 11:20:00,128.39,128.62,128.38,128.62,9083.0,117.7718,117.9827,117.7626,117.9827,9083.0
2017-03-22 11:25:00,128.59,128.59,128.41,128.41,3864.0,117.9552,117.9552,117.7901,117.7901,3864.0
2017-03-22 11:30:00,128.35,128.41,128.34,128.36,1841.0,117.7351,117.7901,117.7259,117.7442,1841.0
2017-03-22 11:35:00,128.3,128.32,128.25,128.32,1200.0,117.6892,117.7075,117.6433,117.7075,1200.0
2017-03-22 11:40:00,128.42,128.45,128.38,128.45,1000.0,117.7993,117.8268,117.7626,117.8268,1000.0
2017-03-22 11:45:00,128.44,128.53,128.44,128.5,6463.0,117.8176,117.9002,117.8176,117.8727,6463.0
2017-03-22 11:50:00,128.48,128.51,128.43,128.51,2325.0,117.8543,117.8818,117.8084,117.8818,2325.0
2017-03-22 11:55:00,128.46,128.56,128.42,128.52,1822.0,117.836,117.9277,117.7993,117.891,1822.0
2017-03-22 12:00:00,128.57,128.66,128.46,128.51,3436.0,117.9369,118.0194,117.836,117.8818,3436.0
2017-03-22 12:05:00,128.59,128.59,128.48,128.48,1200.0,117.9552,117.9552,117.8543,117.8543,1200.0
2017-03-22 12:10:00,128.52,128.55,128.46,128.47,1400.0,117.891,117.9185,117.836,117.8451,1400.0
2017-03-22 12:15:00,128.44,128.55,128.4,128.5,2566.0,117.8176,117.9185,117.7809,117.8727,2566.0
2017-03-22 12:20:00,128.47,128.53,128.47,128.52,4692.0,117.8451,117.9002,117.8451,117.891,4692.0
2017-03-22 12:25:00,128.53,128.7,128.51,128.66,6066.0,117.9002,118.0561,117.8818,118.0194,6066.0
2017-03-22 12:30:00,128.61,128.79,128.61,128.72,8252.0,117.9736,118.1387,117.9736,118.0745,8252.0
2017-03-22 12:35:00,128.66,128.67,128.56,128.56,1434.0,118.0194,118.0286,117.9277,117.9277,1434.0
2017-03-22 12:40:00,128.56,128.57,128.56,128.56,300.0,117.9277,117.9369,117.9277,117.9277,300.0
2017-03-22 12:45:00,128.56,128.56,128.48,128.48,1200.0,117.9277,117.9277,117.8543,117.8543,1200.0
2017-03-22 12:50:00,128.51,128.51,128.41,128.48,2707.0,117.8818,117.8818,117.7901,117.8543,2707.0
2017-03-22 12:55:00,128.47,128.49,128.47,128.49,500.0,117.8451,117.8635,117.8451,117.8635,500.0
2017-03-22 13:00:00,128.43,128.46,128.29,128.46,3408.0,117.8084,117.836,117.68,117.836,3408.0
2017-03-22 13:05:00,128.39,128.4,128.39,128.39,300.0,117.7718,117.7809,117.7718,117.7718,300.0
2017-03-22 13:10:00,128.4,128.4,128.34,128.4,2400.0,117.7809,117.7809,117.7259,117.7809,2400.0
2017-03-22 13:15:00,128.38,128.45,128.37,128.42,4843.0,117.7626,117.8268,117.7534,117.7993,4843.0
2017-03-22 13:20:00,128.47,128.55,128.45,128.45,3101.0,117.8451,117.9185,117.8268,117.8268,3101.0
2017-03-22 13:25:00,128.5,128.69,128.47,128.69,2500.0,117.8727,118.0469,117.8451,118.0469,2500.0
2017-03-22 13:30:00,128.65,128.94,128.65,128.86,4504.0,118.0103,118.2763,118.0103,118.2029,4504.0
2017-03-22 13:35:00,128.81,128.82,128.77,128.82,300.0,118.157,118.1662,118.1203,118.1662,300.0
2017-03-22 13:40:00,128.78,128.81,128.71,128.78,4900.0,118.1295,118.157,118.0653,118.1295,4900.0
2017-03-22 13:45:00,128.8,128.84,128.71,128.71,3100.0,118.1478,118.1845,118.0653,118.0653,3100.0
2017-03-22 13:50:00,128.7,128.7,128.63,128.65,2400.0,118.0561,118.0561,117.9919,118.0103,2400.0
2017-03-22 13:55:00,128.67,128.67,128.53,128.57,1211.0,118.0286,118.0286,117.9002,117.9369,1211.0
2017-03-22 14:00:00,128.57,128.86,128.57,128.86,3060.0,117.9369,118.2029,117.9369,118.2029,3060.0
2017-03-22 14:05:00,128.86,128.94,128.74,128.74,3600.0,118.2029,118.2763,118.0928,118.0928,3600.0
2017-03-22 14:10:00,128.79,128.83,128.76,128.8,600.0,118.1387,118.1754,118.1112,118.1478,600.0
2017-03-22 14:15:00,128.78,128.9,128.77,128.9,2118.0,118.1295,118.2396,118.1203,118.2396,2118.0
2017-03-22 14:20:00,128.84,128.84,128.79,128.83,1200.0,118.1845,118.1845,118.1387,118.1754,1200.0
2017-03-22 14:25:00,128.77,128.78,128.68,128.7,3000.0,118.1203,118.1295,118.0378,118.0561,3000.0
2017-03-22 14:30:00,128.69,128.88,128.68,128.88,2600.0,118.0469,118.2212,118.0378,118.2212,2600.0
2017-03-22 14:35:00,128.9,129.0,128.85,128.99,2001.0,118.2396,118.3313,118.1937,118.3221,2001.0
2017-03-22 14:40:00,128.99,129.06,128.95,129.06,2790.0,118.3221,118.3863,118.2854,118.3863,2790.0
2017-03-22 14:45:00,129.05,129.05,128.84,128.89,2325.0,118.3772,118.3772,118.1845,118.2304,2325.0
2017-03-22 14:50:00,128.94,128.96,128.85,128.85,900.0,118.2763,118.2946,118.1937,118.1937,900.0
2017-03-22 14:55:00,128.9,128.95,128.8,128.87,4131.0,118.2396,118.2854,118.1478,118.2121,4131.0
2017-03-22 15:00:00,128.91,129.1,128.91,129.06,3300.0,118.2488,118.423,118.2488,118.3863,3300.0
2017-03-22 15:05:00,129.06,129.11,128.99,129.04,4000.0,118.3863,118.4322,118.3221,118.368,4000.0
2017-03-22 15:10:00,129.03,129.03,128.92,129.0,3800.0,118.3588,118.3588,118.2579,118.3313,3800.0
2017-03-22 15:15:00,129.03,129.09,129.0,129.08,3400.0,118.3588,118.4139,118.3313,118.4047,3400.0
2017-03-22 15:20:00,129.06,129.19,129.06,129.16,3100.0,118.3863,118.5056,118.3863,118.4781,3100.0
2017-03-22 15:25:00,129.17,129.24,129.14,129.18,1700.0,118.4872,118.5515,118.4597,118.4964,1700.0
2017-03-22 15:30:00,129.14,129.14,128.99,128.99,2000.0,118.4597,118.4597,118.3221,118.3221,2000.0
2017-03-22 15:35:00,128.98,129.01,128.87,128.87,4310.0,118.313,118.3405,118.2121,118.2121,4310.0
2017-03-22 15:40:00,128.9,129.0,128.84,128.85,6423.0,118.2396,118.3313,118.1845,118.1937,6423.0
2017-03-22 15:45:00,128.87,129.0,128.85,128.98,6636.0,118.2121,118.3313,118.1937,118.313,6636.0
2017-03-22 15:50:00,129.03,129.05,128.98,129.05,6728.0,118.3588,118.3772,118.313,118.3772,6728.0
2017-03-22 15:55:00,129.07,129.09,128.92,128.93,14475.0,118.3955,118.4139,118.2579,118.2671,14475.0
2017-03-23 09:30:00,129.2,129.25,129.12,129.19,23815.0,118.5148,118.5606,118.4414,118.5056,23815.0
2017-03-23 09:35:00,129.24,129.28,128.99,129.04,15513.0,118.5515,118.5881,118.3221,118.368,15513.0
2017-03-23 09:40:00,129.06,129.07,128.98,129.07,4900.0,118.3863,118.3955,118.313,118.3955,4900.0
2017-03-23 09:45:00,128.98,128.98,128.9,128.96,1636.0,118.313,118.313,118.2396,118.2946,1636.0
2017-03-23 09:50:00,128.98,128.99,128.8,128.84,3958.0,118.313,118.3221,118.1478,118.1845,3958.0
2017-03-23 09:55:00,128.89,128.94,128.89,128.94,300.0,118.2304,118.2763,118.2304,118.2763,300.0
2017-03-23 10:00:00,128.97,129.1,128.94,129.04,3755.0,118.3038,118.423,118.2763,118.368,3755.0
2017-03-23 10:05:00,128.95,129.08,128.91,129.08,3918.0,118.2854,118.4047,118.2488,118.4047,3918.0
2017-03-23 10:10:00,128.99,129.07,128.99,129.05,4001.0,118.3221,118.3955,118.3221,118.3772,4001.0
2017-03-23 10:15:00,129.05,129.12,129.05,129.08,2100.0,118.3772,118.4414,118.3772,118.4047,2100.0
2017-03-23 10:20:00,129.06,129.06,129.01,129.01,900.0,118.3863,118.3863,118.3405,118.3405,900.0
2017-03-23 10:25:00,129.03,129.12,129.03,129.12,400.0,118.3588,118.4414,118.3588,118.4414,400.0
2017-03-23 10:30:00,129.17,129.3,129.14,129.3,2500.0,118.4872,118.6065,118.4597,118.6065,2500.0
2017-03-23 10:35:00,129.28,129.38,129.28,129.38,1000.0,118.5881,118.6799,118.5881,118.6799,1000.0
2017-03-23 10:40:00,129.36,129.48,129.36,129.46,3680.0,118.6615,118.7716,118.6615,118.7533,3680.0
2017-03-23 10:45:00,129.48,129.54,129.39,129.39,3400.0,118.7716,118.8266,118.6891,118.6891,3400.0
2017-03-23 10:50:00,129.44,129.48,129.4,129.48,3822.0,118.7349,118.7716,118.6982,118.7716,3822.0
2017-03-23 10:55:00,129.6,129.66,129.53,129.55,3550.0,118.8817,118.9367,118.8175,118.8358,3550.0
2017-03-23 11:00:00,129.53,129.6,129.48,129.58,1300.0,118.8175,118.8817,118.7716,118.8633,1300.0
2017-03-23 11:05:00,129.45,129.56,129.43,129.56,2923.0,118.7441,118.845,118.7257,118.845,2923.0
2017-03-23 11:10:00,129.52,129.68,129.52,129.62,800.0,118.8083,118.9551,118.8083,118.9,800.0
2017-03-23 11:15:00,129.63,129.66,129.5,129.5,1700.0,118.9092,118.9367,118.79,118.79,1700.0
2017-03-23 11:20:00,129.47,129.53,129.43,129.44,5096.0,118.7624,118.8175,118.7257,118.7349,5096.0
2017-03-23 11:25:00,129.37,129.49,129.36,129.49,400.0,118.6707,118.7808,118.6615,118.7808,400.0
2017-03-23 11:30:00,129.44,129.45,129.4,129.4,400.0,118.7349,118.7441,118.6982,118.6982,400.0
2017-03-23 11:35:00,129.4,129.42,129.37,129.37,600.0,118.6982,118.7166,118.6707,118.6707,600.0
2017-03-23 11:40:00,129.36,129.36,129.28,129.3,950.0,118.6615,118.6615,118.5881,118.6065,950.0
2017-03-23 11:45:00,129.4,129.45,129.29,129.45,1600.0,118.6982,118.7441,118.5973,118.7441,1600.0
2017-03-23 11:50:00,129.46,129.48,129.46,129.48,200.0,118.7533,118.7716,118.7533,118.7716,200.0
2017-03-23 11:55:00,129.45,129.58,129.45,129.55,2402.0,118.7441,118.8633,118.7441,118.8358,2402.0
2017-03-23 12:00:00,129.55,129.65,129.53,129.65,1100.0,118.8358,118.9275,118.8175,118.9275,1100.0
2017-03-23 12:05:00,129.61,129.65,129.59,129.61,2341.0,118.8909,118.9275,118.8725,118.8909,2341.0
2017-03-23 12:10:00,129.55,129.61,129.54,129.57,900.0,118.8358,118.8909,118.8266,118.8542,900.0
2017-03-23 12:15:00,129.59,129.64,129.59,129.64,200.0,118.8725,118.9184,118.8725,118.9184,200.0
2017-03-23 12:20:00,129.64,129.7,129.61,129.61,1050.0,118.9184,118.9734,118.8909,118.8909,1050.0
2017-03-23 12:25:00,129.65,129.65,129.64,129.64,200.0,118.9275,118.9275,118.9184,118.9184,200.0
2017-03-23 12:30:00,129.58,129.62,129.54,129.55,2345.0,118.8633,118.9,118.8266,118.8358,2345.0
2017-03-23 12:35:00,129.56,129.56,129.51,129.56,1700.0,118.845,118.845,118.7991,118.845,1700.0
2017-03-23 12:40:00,129.55,129.56,129.44,129.44,500.0,118.8358,118.845,118.7349,118.7349,500.0
2017-03-23 12:45:00,129.38,129.38,129.37,129.37,420.0,118.6799,118.6799,118.6707,118.6707,420.0
2017-03-23 12:50:00,129.43,129.47,129.41,129.47,400.0,118.7257,118.7624,118.7074,118.7624,400.0
2017-03-23 12:55:00,129.48,129.52,129.48,129.52,200.0,118.7716,118.8083,118.7716,118.8083,200.0
2017-03-23 13:00:00,129.42,129.42,129.4,129.42,500.0,118.7166,118.7166,118.6982,118.7166,500.0
2017-03-23 13:05:00,129.4,129.47,129.31,129.31,2300.0,118.6982,118.7624,118.6157,118.6157,2300.0
2017-03-23 13:10:00,129.21,129.35,129.21,129.35,2300.0,118.5239,118.6524,118.5239,118.6524,2300.0
2017-03-23 13:15:00,129.33,129.36,129.29,129.29,1300.0,118.634,118.6615,118.5973,118.5973,1300.0
2017-03-23 13:20:00,129.35,129.4,129.27,129.4,300.0,118.6524,118.6982,118.579,118.6982,300.0
2017-03-23 13:25:00,129.37,129.37,129.28,129.28,1042.0,118.6707,118.6707,118.5881,118.5881,1042.0
2017-03-23 13:30:00,129.28,129.28,129.28,129.28,400.0,118.5881,118.5881,118.5881,118.5881,400.0
2017-03-23 13:35:00,129.31,129.31,129.31,129.31,500.0,118.6157,118.6157,118.6157,118.6157,500.0
2017-03-23 13:40:00,129.08,129.15,129.07,129.08,400.0,118.4047,118.4689,118.3955,118.4047,400.0
2017-03-23 13:45:00,129.22,129.29,129.22,129.29,500.0,118.5331,118.5973,118.5331,118.5973,500.0
2017-03-23 13:50:00,129.3,129.33,129.15,129.22,800.0,118.6065,118.634,118.4689,118.5331,800.0
2017-03-23 13:55:00,129.3,129.33,129.3,129.33,400.0,118.6065,118.634,118.6065,118.634,400.0
2017-03-23 14:00:00,129.33,129.33,129.33,129.33,0.0,118.634,118.634,118.634,118.634,0.0
2017-03-23 14:05:00,129.16,129.29,129.16,129.29,300.0,118.4781,118.5973,118.4781,118.5973,300.0
2017-03-23 14:10:00,129.24,129.27,129.18,129.18,600.0,118.5515,118.579,118.4964,118.4964,600.0
2017-03-23 14:15:00,129.21,129.24,129.21,129.22,700.0,118.5239,118.5515,118.5239,118.5331,700.0
2017-03-23 14:20:00,129.29,129.29,129.23,129.23,900.0,118.5973,118.5973,118.5423,118.5423,900.0
2017-03-23 14:25:00,129.22,129.32,129.22,129.32,200.0,118.5331,118.6248,118.5331,118.6248,200.0
2017-03-23 14:30:00,129.28,129.28,129.22,129.23,2700.0,118.5881,118.5881,118.5331,118.5423,2700.0
2017-03-23 14:35:00,129.22,129.38,129.19,129.37,3688.0,118.5331,118.6799,118.5056,118.6707,3688.0
2017-03-23 14:40:00,129.37,129.37,129.37,129.37,0.0,118.6707,118.6707,118.6707,118.6707,0.0
2017-03-23 14:45:00,129.37,129.37,129.37,129.37,100.0,118.6707,118.6707,118.6707,118.6707,100.0
2017-03-23 14:50:00,129.38,129.38,129.35,129.35,500.0,118.6799,118.6799,118.6524,118.6524,500.0
2017-03-23 14:55:00,129.41,129.51,129.39,129.51,1095.0,118.7074,118.7991,118.6891,118.7991,1095.0
2017-03-23 15:00:00,129.33,129.33,129.24,129.27,2603.0,118.634,118.634,118.5515,118.579,2603.0
2017-03-23 15:05:00,129.29,129.3,129.26,129.26,1455.0,118.5973,118.6065,118.5698,118.5698,1455.0
2017-03-23 15:10:00,129.3,129.3,129.23,129.26,4685.0,118.6065,118.6065,118.5423,118.5698,4685.0
2017-03-23 15:15:00,129.27,129.31,129.21,129.31,3050.0,118.579,118.6157,118.5239,118.6157,3050.0
2017-03-23 15:20:00,129.32,129.36,129.27,129.34,2750.0,118.6248,118.6615,118.579,118.6432,2750.0
2017-03-23 15:25:00,129.28,129.28,129.11,129.11,1300.0,118.5881,118.5881,118.4322,118.4322,1300.0
2017-03-23 15:30:00,129.14,129.22,129.06,129.07,8650.0,118.4597,118.5331,118.3863,118.3955,8650.0
2017-03-23 15:35:00,129.06,129.1,129.02,129.1,1651.0,118.3863,118.423,118.3497,118.423,1651.0
2017-03-23 15:40:00,129.06,129.23,129.06,129.12,3203.0,118.3863,118.5423,118.3863,118.4414,3203.0
2017-03-23 15:45:00,129.03,129.18,129.03,129.13,4107.0,118.3588,118.4964,118.3588,118.4506,4107.0
2017-03-23 15:50:00,129.06,129.14,129.03,129.11,4561.0,118.3863,118.4597,118.3588,118.4322,4561.0
2017-03-23 15:55:00,129.04,129.23,129.03,129.23,12143.0,118.368,118.5423,118.3588,118.5423,12143.0
2017-03-24 09:30:00,133.27,133.52,133.2,133.24,37594.0,122.2482,122.4775,122.184,122.2206,37594.0
2017-03-24 09:35:00,133.31,133.46,133.3,133.31,17422.0,122.2849,122.4225,122.2757,122.2849,17422.0
2017-03-24 09:40:00,133.31,133.31,133.13,133.27,38423.0,122.2849,122.2849,122.1197,122.2482,38423.0
2017-03-24 09:45:00,133.28,133.45,133.23,133.44,41475.0,122.2573,122.4133,122.2115,122.4041,41475.0
2017-03-24 09:50:00,133.46,133.55,133.37,133.47,12332.0,122.4225,122.505,122.3399,122.4316,12332.0
2017-03-24 09:55:00,133.44,133.45,133.04,133.09,35398.0,122.4041,122.4133,122.0372,122.0831,35398.0
2017-03-24 10:00:00,133.12,133.12,132.92,132.97,13619.0,122.1106,122.1106,121.9271,121.973,13619.0
2017-03-24 10:05:00,132.98,133.11,132.86,132.86,12929.0,121.9821,122.1014,121.8721,121.8721,12929.0
2017-03-24 10:10:00,132.8,132.9,132.76,132.83,17435.0,121.817,121.9088,121.7803,121.8446,17435.0
2017-03-24 10:15:00,132.77,132.85,132.74,132.82,3476.0,121.7895,121.8629,121.762,121.8354,3476.0
2017-03-24 10:20:00,132.82,132.89,132.66,132.85,17600.0,121.8354,121.8996,121.6886,121.8629,17600.0
2017-03-24 10:25:00,132.83,132.85,132.77,132.79,4260.0,121.8446,121.8629,121.7895,121.8079,4260.0
2017-03-24 10:30:00,132.78,132.8,132.71,132.74,9629.0,121.7987,121.817,121.7345,121.762,9629.0
2017-03-24 10:35:00,132.69,132.79,132.67,132.71,5690.0,121.7161,121.8079,121.6978,121.7345,5690.0
2017-03-24 10:40:00,132.68,132.82,132.66,132.71,8262.0,121.707,121.8354,121.6886,121.7345,8262.0
2017-03-24 10:45:00,132.74,132.97,132.7,132.89,13466.0,121.762,121.973,121.7253,121.8996,13466.0
2017-03-24 10:50:00,132.92,133.18,132.92,133.14,12192.0,121.9271,122.1656,121.9271,122.1289,12192.0
2017-03-24 10:55:00,133.11,133.13,133.03,133.07,9725.0,122.1014,122.1197,122.028,122.0647,9725.0
2017-03-24 11:00:00,133.09,133.15,133.01,133.12,8082.0,122.0831,122.1381,122.0097,122.1106,8082.0
2017-03-24 11:05:00,133.17,133.38,133.1,133.29,73051.0,122.1564,122.3491,122.0922,122.2665,73051.0
2017-03-24 11:10:00,133.26,133.3,133.19,133.25,7960.0,122.239,122.2757,122.1748,122.2298,7960.0
2017-03-24 11:15:00,133.21,133.23,133.15,133.19,8223.0,122.1931,122.2115,122.1381,122.1748,8223.0
2017-03-24 11:20:00,133.17,133.26,133.09,133.09,5296.0,122.1564,122.239,122.0831,122.0831,5296.0
2017-03-24 11:25:00,133.08,133.16,132.99,133.07,25959.0,122.0739,122.1473,121.9913,122.0647,25959.0
2017-03-24 11:30:00,133.07,133.08,132.83,132.83,8956.0,122.0647,122.0739,121.8446,121.8446,8956.0
2017-03-24 11:35:00,132.83,132.98,132.78,132.98,7283.0,121.8446,121.9821,121.7987,121.9821,7283.0
2017-03-24 11:40:00,132.93,132.99,132.88,132.91,6957.0,121.9363,121.9913,121.8904,121.9179,6957.0
2017-03-24 11:45:00,132.93,133.06,132.92,132.98,7526.0,121.9363,122.0555,121.9271,121.9821,7526.0
2017-03-24 11:50:00,133.02,133.04,132.93,132.93,5372.0,122.0188,122.0372,121.9363,121.9363,5372.0
2017-03-24 11:55:00,132.96,132.97,132.83,132.92,6390.0,121.9638,121.973,121.8446,121.9271,6390.0
2017-03-24 12:00:00,132.92,133.06,132.89,132.98,13058.0,121.9271,122.0555,121.8996,121.9821,13058.0
2017-03-24 12:05:00,132.9,133.0,132.81,132.88,5423.0,121.9088,122.0005,121.8262,121.8904,5423.0
2017-03-24 12:10:00,132.91,132.96,132.76,132.89,15413.0,121.9179,121.9638,121.7803,121.8996,15413.0
2017-03-24 12:15:00,132.91,132.98,132.81,132.87,20653.0,121.9179,121.9821,121.8262,121.8812,20653.0
2017-03-24 12:20:00,132.85,132.85,132.75,132.81,7133.0,121.8629,121.8629,121.7712,121.8262,7133.0
2017-03-24 12:25:00,132.81,133.04,132.77,132.88,7589.0,121.8262,122.0372,121.7895,121.8904,7589.0
2017-03-24 12:30:00,132.8,132.8,132.56,132.78,23889.0,121.817,121.817,121.5969,121.7987,23889.0
2017-03-24 12:35:00,132.8,132.8,132.7,132.8,8500.0,121.817,121.817,121.7253,121.817,8500.0
2017-03-24 12:40:00,132.78,132.78,132.55,132.55,12010.0,121.7987,121.7987,121.5877,121.5877,12010.0
2017-03-24 12:45:00,132.62,132.63,132.44,132.47,24143.0,121.6519,121.6611,121.4868,121.5143,24143.0
2017-03-24 12:50:00,132.47,132.53,132.43,132.46,11087.0,121.5143,121.5694,121.4776,121.5052,11087.0
2017-03-24 12:55:00,132.46,132.48,132.38,132.44,3300.0,121.5052,121.5235,121.4318,121.4868,3300.0
2017-03-24 13:00:00,132.5,132.51,132.47,132.48,3700.0,121.5418,121.551,121.5143,121.5235,3700.0
2017-03-24 13:05:00,132.47,132.53,132.41,132.47,5212.0,121.5143,121.5694,121.4593,121.5143,5212.0
2017-03-24 13:10:00,132.49,132.65,132.46,132.65,6311.0,121.5327,121.6794,121.5052,121.6794,6311.0
2017-03-24 13:15:00,132.63,132.78,132.57,132.58,5185.0,121.6611,121.7987,121.6061,121.6152,5185.0
2017-03-24 13:20:00,132.59,132.72,132.58,132.65,2400.0,121.6244,121.7437,121.6152,121.6794,2400.0
2017-03-24 13:25:00,132.65,132.88,132.62,132.85,5670.0,121.6794,121.8904,121.6519,121.8629,5670.0
2017-03-24 13:30:00,132.84,132.9,132.72,132.75,3770.0,121.8537,121.9088,121.7437,121.7712,3770.0
2017-03-24 13:35:00,132.75,132.79,132.63,132.75,19534.0,121.7712,121.8079,121.6611,121.7712,19534.0
2017-03-24 13:40:00,132.73,132.83,132.64,132.8,10727.0,121.7528,121.8446,121.6703,121.817,10727.0
2017-03-24 13:45:00,132.78,132.96,132.66,132.67,20270.0,121.7987,121.9638,121.6886,121.6978,20270.0
2017-03-24 13:50:00,132.67,132.74,132.49,132.52,7200.0,121.6978,121.762,121.5327,121.5602,7200.0
2017-03-24 13:55:00,132.5,132.56,132.5,132.53,5100.0,121.5418,121.5969,121.5418,121.5694,5100.0
2017-03-24 14:00:00,132.54,132.59,132.5,132.5,2800.0,121.5785,121.6244,121.5418,121.5418,2800.0
2017-03-24 14:05:00,132.5,132.56,132.4,132.5,12621.0,121.5418,121.5969,121.4501,121.5418,12621.0
2017-03-24 14:10:00,132.55,132.61,132.54,132.61,1537.0,121.5877,121.6427,121.5785,121.6427,1537.0
2017-03-24 14:15:00,132.53,132.57,132.5,132.54,2100.0,121.5694,121.6061,121.5418,121.5785,2100.0
2017-03-24 14:20:00,132.53,132.74,132.49,132.66,19140.0,121.5694,121.762,121.5327,121.6886,19140.0
2017-03-24 14:25:00,132.69,132.71,132.53,132.59,7900.0,121.7161,121.7345,121.5694,121.6244,7900.0
2017-03-24 14:30:00,132.55,132.71,132.5,132.6,24037.0,121.5877,121.7345,121.5418,121.6336,24037.0
2017-03-24 14:35:00,132.57,132.65,132.42,132.48,5600.0,121.6061,121.6794,121.4685,121.5235,5600.0
2017-03-24 14:40:00,132.4,132.6,132.36,132.54,9772.0,121.4501,121.6336,121.4134,121.5785,9772.0
2017-03-24 14:45:00,132.43,132.77,132.43,132.55,13300.0,121.4776,121.7895,121.4776,121.5877,13300.0
2017-03-24 14:50:00,132.49,132.51,132.32,132.32,3616.0,121.5327,121.551,121.3767,121.3767,3616.0
2017-03-24 14:55:00,132.19,132.28,132.19,132.19,2389.0,121.2575,121.34,121.2575,121.2575,2389.0
2017-03-24 15:00:00,132.21,132.29,132.11,132.28,15811.0,121.2758,121.3492,121.1841,121.34,15811.0
2017-03-24 15:05:00,132.16,132.21,131.96,132.11,27589.0,121.23,121.2758,121.0465,121.1841,27589.0
2017-03-24 15:10:00,132.13,132.27,132.1,132.25,7700.0,121.2024,121.3309,121.1749,121.3125,7700.0
2017-03-24 15:15:00,132.25,132.3,132.0,132.16,5900.0,121.3125,121.3584,121.0832,121.23,5900.0
2017-03-24 15:20:00,132.26,132.43,132.15,132.38,6878.0,121.3217,121.4776,121.2208,121.4318,6878.0
2017-03-24 15:25:00,132.43,132.43,132.25,132.4,7687.0,121.4776,121.4776,121.3125,121.4501,7687.0
2017-03-24 15:30:00,132.4,132.75,132.26,132.7,12819.0,121.4501,121.7712,121.3217,121.7253,12819.0
2017-03-24 15:35:00,132.66,132.7,132.37,132.67,7110.0,121.6886,121.7253,121.4226,121.6978,7110.0
2017-03-24 15:40:00,132.69,132.87,132.51,132.51,8118.0,121.7161,121.8812,121.551,121.551,8118.0
2017-03-24 15:45:00,132.52,132.52,132.1,132.31,11278.0,121.5602,121.5602,121.1749,121.3676,11278.0
2017-03-24 15:50:00,132.26,132.44,132.26,132.38,11951.0,121.3217,121.4868,121.3217,121.4318,11951.0
2017-03-24 15:55:00,132.39,132.39,132.07,132.24,29632.0,121.4409,121.4409,121.1474,121.3033,29632.0
2017-03-27 09:30:00,132.81,132.9,132.57,132.71,60927.0,121.8262,121.9088,121.6061,121.7345,60927.0
2017-03-27 09:35:00,132.7,132.86,132.43,132.85,28790.0,121.7253,121.8721,121.4776,121.8629,28790.0
2017-03-27 09:40:00,132.83,132.83,132.52,132.57,19559.0,121.8446,121.8446,121.5602,121.6061,19559.0
2017-03-27 09:45:00,132.56,132.72,132.43,132.45,13298.0,121.5969,121.7437,121.4776,121.496,13298.0
2017-03-27 09:50:00,132.47,132.63,132.43,132.51,10626.0,121.5143,121.6611,121.4776,121.551,10626.0
2017-03-27 09:55:00,132.54,132.58,132.41,132.58,12696.0,121.5785,121.6152,121.4593,121.6152,12696.0
2017-03-27 10:00:00,132.59,132.59,132.5,132.55,5163.0,121.6244,121.6244,121.5418,121.5877,5163.0
2017-03-27 10:05:00,132.57,132.62,132.52,132.59,5349.0,121.6061,121.6519,121.5602,121.6244,5349.0
2017-03-27 10:10:00,132.6,132.73,132.58,132.72,13387.0,121.6336,121.7528,121.6152,121.7437,13387.0
2017-03-27 10:15:00,132.73,132.81,132.48,132.54,20059.0,121.7528,121.8262,121.5235,121.5785,20059.0
2017-03-27 10:20:00,132.57,132.69,132.53,132.65,7400.0,121.6061,121.7161,121.5694,121.6794,7400.0
2017-03-27 10:25:00,132.65,132.73,132.6,132.66,5809.0,121.6794,121.7528,121.6336,121.6886,5809.0
2017-03-27 10:30:00,132.6,132.72,132.56,132.57,14163.0,121.6336,121.7437,121.5969,121.6061,14163.0
2017-03-27 10:35:00,132.58,132.6,132.51,132.52,5264.0,121.6152,121.6336,121.551,121.5602,5264.0
2017-03-27 10:40:00,132.52,132.59,132.44,132.57,30528.0,121.5602,121.6244,121.4868,121.6061,30528.0
2017-03-27 10:45:00,132.57,132.58,132.38,132.38,9071.0,121.6061,121.6152,121.4318,121.4318,9071.0
2017-03-27 10:50:00,132.41,132.56,132.41,132.52,16662.0,121.4593,121.5969,121.4593,121.5602,16662.0
2017-03-27 10:55:00,132.49,132.62,132.47,132.6,8498.0,121.5327,121.6519,121.5143,121.6336,8498.0
2017-03-27 11:00:00,132.59,132.6,132.46,132.59,22573.0,121.6244,121.6336,121.5052,121.6244,22573.0
2017-03-27 11:05:00,132.57,132.6,132.41,132.47,17232.0,121.6061,121.6336,121.4593,121.5143,17232.0
2017-03-27 11:10:00,132.4,132.51,132.36,132.45,6479.0,121.4501,121.551,121.4134,121.496,6479.0
2017-03-27 11:15:00,132.44,132.52,132.44,132.5,5550.0,121.4868,121.5602,121.4868,121.5418,5550.0
2017-03-27 11:20:00,132.53,132.65,132.49,132.64,4583.0,121.5694,121.6794,121.5327,121.6703,4583.0
2017-03-27 11:25:00,132.66,132.69,132.61,132.62,5644.0,121.6886,121.7161,121.6427,121.6519,5644.0
2017-03-27 11:30:00,132.67,132.74,132.45,132.73,11954.0,121.6978,121.762,121.496,121.7528,11954.0
2017-03-27 11:35:00,132.71,132.8,132.63,132.63,2164.0,121.7345,121.817,121.6611,121.6611,2164.0
2017-03-27 11:40:00,132.6,132.71,132.6,132.67,3480.0,121.6336,121.7345,121.6336,121.6978,3480.0
2017-03-27 11:45:00,132.67,132.7,132.63,132.67,1700.0,121.6978,121.7253,121.6611,121.6978,1700.0
2017-03-27 11:50:00,132.61,132.62,132.48,132.52,4258.0,121.6427,121.6519,121.5235,121.5602,4258.0
2017-03-27 11:55:00,132.51,132.6,132.51,132.58,4308.0,121.551,121.6336,121.551,121.6152,4308.0
2017-03-27 12:00:00,132.53,132.72,132.52,132.72,3000.0,121.5694,121.7437,121.5602,121.7437,3000.0
2017-03-27 12:05:00,132.75,132.99,132.75,132.91,5642.0,121.7712,121.9913,121.7712,121.9179,5642.0
2017-03-27 12:10:00,132.96,132.99,132.93,132.98,4733.0,121.9638,121.9913,121.9363,121.9821,4733.0
2017-03-27 12:15:00,132.97,133.0,132.97,132.98,2156.0,121.973,122.0005,121.973,121.9821,2156.0
2017-03-27 12:20:00,132.98,133.12,132.98,133.12,3402.0,121.9821,122.1106,121.9821,122.1106,3402.0
2017-03-27 12:25:00,133.12,133.13,133.1,133.13,800.0,122.1106,122.1197,122.0922,122.1197,800.0
2017-03-27 12:30:00,133.06,133.12,133.05,133.08,1700.0,122.0555,122.1106,122.0464,122.0739,1700.0
2017-03-27 12:35:00,133.08,133.16,133.08,133.16,6051.0,122.0739,122.1473,122.0739,122.1473,6051.0
2017-03-27 12:40:00,133.19,133.2,133.12,133.13,2500.0,122.1748,122.184,122.1106,122.1197,2500.0
2017-03-27 12:45:00,133.04,133.11,133.01,133.1,3700.0,122.0372,122.1014,122.0097,122.0922,3700.0
2017-03-27 12:50:00,133.13,133.18,133.1,133.18,4463.0,122.1197,122.1656,122.0922,122.1656,4463.0
2017-03-27 12:55:00,133.13,133.13,133.06,133.09,2600.0,122.1197,122.1197,122.0555,122.0831,2600.0
2017-03-27 13:00:00,133.1,133.19,133.07,133.17,3591.0,122.0922,122.1748,122.0647,122.1564,3591.0
2017-03-27 13:05:00,133.14,133.17,133.13,133.15,800.0,122.1289,122.1564,122.1197,122.1381,800.0
2017-03-27 13:10:00,133.15,133.15,133.0,133.0,3700.0,122.1381,122.1381,122.0005,122.0005,3700.0
2017-03-27 13:15:00,133.08,133.09,133.04,133.05,2900.0,122.0739,122.0831,122.0372,122.0464,2900.0
2017-03-27 13:20:00,133.05,133.16,133.0,133.1,5912.0,122.0464,122.1473,122.0005,122.0922,5912.0
2017-03-27 13:25:00,133.08,133.12,133.08,133.12,300.0,122.0739,122.1106,122.0739,122.1106,300.0
2017-03-27 13:30:00,133.12,133.12,133.05,133.05,1000.0,122.1106,122.1106,122.0464,122.0464,1000.0
2017-03-27 13:35:00,133.1,133.1,133.05,133.05,400.0,122.0922,122.0922,122.0464,122.0464,400.0
2017-03-27 13:40:00,133.03,133.11,133.03,133.03,3300.0,122.028,122.1014,122.028,122.028,3300.0
2017-03-27 13:45:00,133.05,133.11,133.05,133.08,1700.0,122.0464,122.1014,122.0464,122.0739,1700.0
2017-03-27 13:50:00,133.1,133.1,133.0,133.01,2700.0,122.0922,122.0922,122.0005,122.0097,2700.0
2017-03-27 13:55:00,133.03,133.04,132.94,132.94,2839.0,122.028,122.0372,121.9455,121.9455,2839.0
2017-03-27 14:00:00,133.03,133.09,133.0,133.06,3280.0,122.028,122.0831,122.0005,122.0555,3280.0
2017-03-27 14:05:00,133.08,133.1,133.02,133.02,800.0,122.0739,122.0922,122.0188,122.0188,800.0
2017-03-27 14:10:00,133.03,133.04,132.98,133.02,900.0,122.028,122.0372,121.9821,122.0188,900.0
2017-03-27 14:15:00,133.02,133.02,132.86,132.91,2300.0,122.0188,122.0188,121.8721,121.9179,2300.0
2017-03-27 14:20:00,132.89,132.95,132.88,132.94,2398.0,121.8996,121.9546,121.8904,121.9455,2398.0
2017-03-27 14:25:00,132.94,132.94,132.85,132.93,4754.0,121.9455,121.9455,121.8629,121.9363,4754.0
2017-03-27 14:30:00,132.97,133.02,132.9,132.98,3289.0,121.973,122.0188,121.9088,121.9821,3289.0
2017-03-27 14:35:00,132.99,133.0,132.96,132.96,500.0,121.9913,122.0005,121.9638,121.9638,500.0
2017-03-27 14:40:00,132.92,132.92,132.91,132.92,500.0,121.9271,121.9271,121.9179,121.9271,500.0
2017-03-27 14:45:00,132.94,132.94,132.74,132.8,10926.0,121.9455,121.9455,121.762,121.817,10926.0
2017-03-27 14:50:00,132.78,132.81,132.73,132.81,3014.0,121.7987,121.8262,121.7528,121.8262,3014.0
2017-03-27 14:55:00,132.84,133.01,132.84,132.99,5843.0,121.8537,122.0097,121.8537,121.9913,5843.0
2017-03-27 15:00:00,132.99,133.09,132.98,133.03,7200.0,121.9913,122.0831,121.9821,122.028,7200.0
2017-03-27 15:05:00,133.02,133.03,132.92,132.92,1100.0,122.0188,122.028,121.9271,121.9271,1100.0
2017-03-27 15:10:00,132.92,132.98,132.87,132.87,3874.0,121.9271,121.9821,121.8812,121.8812,3874.0
2017-03-27 15:15:00,132.88,132.94,132.88,132.93,2998.0,121.8904,121.9455,121.8904,121.9363,2998.0
2017-03-27 15:20:00,132.94,132.94,132.87,132.94,4368.0,121.9455,121.9455,121.8812,121.9455,4368.0
2017-03-27 15:25:00,132.94,132.95,132.89,132.89,4960.0,121.9455,121.9546,121.8996,121.8996,4960.0
2017-03-27 15:30:00,132.91,132.92,132.86,132.88,4715.0,121.9179,121.9271,121.8721,121.8904,4715.0
2017-03-27 15:35:00,132.89,132.96,132.89,132.89,8675.0,121.8996,121.9638,121.8996,121.8996,8675.0
2017-03-27 15:40:00,132.89,132.89,132.83,132.83,4100.0,121.8996,121.8996,121.8446,121.8446,4100.0
2017-03-27 15:45:00,132.8,132.86,132.71,132.74,6940.0,121.817,121.8721,121.7345,121.762,6940.0
2017-03-27 15:50:00,132.68,132.84,132.67,132.8,15469.0,121.707,121.8537,121.6978,121.817,15469.0
2017-03-27 15:55:00,132.78,132.82,132.63,132.78,19776.0,121.7987,121.8354,121.6611,121.7987,19776.0
2017-03-28 09:30:00,133.38,133.51,133.26,133.47,20516.0,122.3491,122.4683,122.239,122.4316,20516.0
2017-03-28 09:35:00,133.5,133.5,133.27,133.27,7923.0,122.4591,122.4591,122.2482,122.2482,7923.0
2017-03-28 09:40:00,133.27,133.35,133.24,133.3,7795.0,122.2482,122.3215,122.2206,122.2757,7795.0
2017-03-28 09:45:00,133.3,133.31,133.16,133.22,15291.0,122.2757,122.2849,122.1473,122.2023,15291.0
2017-03-28 09:50:00,133.25,133.34,133.12,133.34,14972.0,122.2298,122.3124,122.1106,122.3124,14972.0
2017-03-28 09:55:00,133.36,133.5,133.36,133.45,6701.0,122.3307,122.4591,122.3307,122.4133,6701.0
2017-03-28 10:00:00,133.5,133.81,133.5,133.79,11621.0,122.4591,122.7435,122.4591,122.7252,11621.0
2017-03-28 10:05:00,133.76,133.77,133.42,133.46,14000.0,122.6976,122.7068,122.3858,122.4225,14000.0
2017-03-28 10:10:00,133.48,133.49,133.22,133.22,38980.0,122.4408,122.45,122.2023,122.2023,38980.0
2017-03-28 10:15:00,133.22,133.48,133.19,133.41,13087.0,122.2023,122.4408,122.1748,122.3766,13087.0
2017-03-28 10:20:00,133.38,133.42,133.29,133.39,7250.0,122.3491,122.3858,122.2665,122.3582,7250.0
2017-03-28 10:25:00,133.35,133.41,133.3,133.34,2866.0,122.3215,122.3766,122.2757,122.3124,2866.0
2017-03-28 10:30:00,133.37,133.48,133.34,133.44,8277.0,122.3399,122.4408,122.3124,122.4041,8277.0
2017-03-28 10:35:00,133.45,133.55,133.41,133.48,55996.0,122.4133,122.505,122.3766,122.4408,55996.0
2017-03-28 10:40:00,133.48,133.52,133.42,133.44,12433.0,122.4408,122.4775,122.3858,122.4041,12433.0
2017-03-28 10:45:00,133.44,133.52,133.38,133.49,28005.0,122.4041,122.4775,122.3491,122.45,28005.0
2017-03-28 10:50:00,133.45,133.54,133.44,133.54,14815.0,122.4133,122.4958,122.4041,122.4958,14815.0
2017-03-28 10:55:00,133.53,133.7,133.44,133.7,10608.0,122.4867,122.6426,122.4041,122.6426,10608.0
2017-03-28 11:00:00,133.65,133.76,133.64,133.71,25621.0,122.5967,122.6976,122.5876,122.6518,25621.0
2017-03-28 11:05:00,133.69,133.72,133.6,133.66,11850.0,122.6334,122.6609,122.5509,122.6059,11850.0
2017-03-28 11:10:00,133.58,133.69,133.53,133.66,7156.0,122.5325,122.6334,122.4867,122.6059,7156.0
2017-03-28 11:15:00,133.67,133.76,133.67,133.67,3400.0,122.6151,122.6976,122.6151,122.6151,3400.0
2017-03-28 11:20:00,133.67,133.83,133.67,133.8,4200.0,122.6151,122.7619,122.6151,122.7343,4200.0
2017-03-28 11:25:00,133.79,134.02,133.79,133.87,16734.0,122.7252,122.9361,122.7252,122.7985,16734.0
2017-03-28 11:30:00,133.86,134.17,133.86,134.02,17719.0,122.7894,123.0737,122.7894,122.9361,17719.0
2017-03-28 11:35:00,134.02,134.19,133.96,134.04,6619.0,122.9361,123.0921,122.8811,122.9545,6619.0
2017-03-28 11:40:00,134.13,134.26,134.13,134.23,1800.0,123.037,123.1563,123.037,123.1288,1800.0
2017-03-28 11:45:00,134.25,134.27,134.17,134.22,7600.0,123.1471,123.1655,123.0737,123.1196,7600.0
2017-03-28 11:50:00,134.27,134.28,134.17,134.17,900.0,123.1655,123.1746,123.0737,123.0737,900.0
2017-03-28 11:55:00,134.17,134.17,133.99,134.05,3400.0,123.0737,123.0737,122.9086,122.9637,3400.0
2017-03-28 12:00:00,134.06,134.09,134.01,134.05,1400.0,122.9728,123.0003,122.927,122.9637,1400.0
2017-03-28 12:05:00,134.03,134.06,133.96,134.0,6050.0,122.9453,122.9728,122.8811,122.9178,6050.0
2017-03-28 12:10:00,134.06,134.23,134.06,134.19,2587.0,122.9728,123.1288,122.9728,123.0921,2587.0
2017-03-28 12:15:00,134.19,134.29,134.14,134.14,1500.0,123.0921,123.1838,123.0462,123.0462,1500.0
2017-03-28 12:20:00,134.06,134.16,134.06,134.15,890.0,122.9728,123.0646,122.9728,123.0554,890.0
2017-03-28 12:25:00,134.09,134.15,134.09,134.11,700.0,123.0003,123.0554,123.0003,123.0187,700.0
2017-03-28 12:30:00,134.11,134.14,134.09,134.09,900.0,123.0187,123.0462,123.0003,123.0003,900.0
2017-03-28 12:35:00,134.1,134.24,134.1,134.16,3600.0,123.0095,123.1379,123.0095,123.0646,3600.0
2017-03-28 12:40:00,134.16,134.16,134.09,134.12,700.0,123.0646,123.0646,123.0003,123.0279,700.0
2017-03-28 12:45:00,134.11,134.15,134.11,134.15,300.0,123.0187,123.0554,123.0187,123.0554,300.0
2017-03-28 12:50:00,134.09,134.1,134.09,134.09,500.0,123.0003,123.0095,123.0003,123.0003,500.0
2017-03-28 12:55:00,134.12,134.2,134.03,134.03,2500.0,123.0279,123.1013,122.9453,122.9453,2500.0
2017-03-28 13:00:00,134.07,134.08,133.98,134.08,3599.0,122.982,122.9912,122.8994,122.9912,3599.0
2017-03-28 13:05:00,134.0,134.04,133.99,134.0,1300.0,122.9178,122.9545,122.9086,122.9178,1300.0
2017-03-28 13:10:00,134.02,134.1,134.01,134.08,3900.0,122.9361,123.0095,122.927,122.9912,3900.0
2017-03-28 13:15:00,134.06,134.18,134.0,134.02,2500.0,122.9728,123.0829,122.9178,122.9361,2500.0
2017-03-28 13:20:00,134.02,134.09,133.94,134.0,3900.0,122.9361,123.0003,122.8628,122.9178,3900.0
2017-03-28 13:25:00,134.0,134.1,133.99,134.08,5320.0,122.9178,123.0095,122.9086,122.9912,5320.0
2017-03-28 13:30:00,134.0,134.09,133.89,133.99,6173.0,122.9178,123.0003,122.8169,122.9086,6173.0
2017-03-28 13:35:00,134.0,134.13,133.89,133.95,4895.0,122.9178,123.037,122.8169,122.8719,4895.0
2017-03-28 13:40:00,133.98,133.98,133.91,133.96,5294.0,122.8994,122.8994,122.8352,122.8811,5294.0
2017-03-28 13:45:00,133.94,133.95,133.81,133.9,8000.0,122.8628,122.8719,122.7435,122.8261,8000.0
2017-03-28 13:50:00,133.91,133.99,133.91,133.98,3000.0,122.8352,122.9086,122.8352,122.8994,3000.0
2017-03-28 13:55:00,133.95,134.07,133.91,134.07,4800.0,122.8719,122.982,122.8352,122.982,4800.0
2017-03-28 14:00:00,134.03,134.06,133.95,133.96,2100.0,122.9453,122.9728,122.8719,122.8811,2100.0
2017-03-28 14:05:00,133.97,133.97,133.84,133.92,3445.0,122.8903,122.8903,122.771,122.8444,3445.0
2017-03-28 14:10:00,133.95,134.12,133.95,134.09,13200.0,122.8719,123.0279,122.8719,123.0003,13200.0
2017-03-28 14:15:00,134.09,134.09,134.08,134.09,1200.0,123.0003,123.0003,122.9912,123.0003,1200.0
2017-03-28 14:20:00,134.07,134.17,134.07,134.09,4409.0,122.982,123.0737,122.982,123.0003,4409.0
2017-03-28 14:25:00,134.12,134.2,134.12,134.18,18647.0,123.0279,123.1013,123.0279,123.0829,18647.0
2017-03-28 14:30:00,134.18,134.2,134.14,134.18,3500.0,123.0829,123.1013,123.0462,123.0829,3500.0
2017-03-28 14:35:00,134.19,134.22,134.19,134.2,800.0,123.0921,123.1196,123.0921,123.1013,800.0
2017-03-28 14:40:00,134.2,134.2,134.03,134.05,1700.0,123.1013,123.1013,122.9453,122.9637,1700.0
2017-03-28 14:45:00,134.05,134.08,133.94,133.95,1953.0,122.9637,122.9912,122.8628,122.8719,1953.0
2017-03-28 14:50:00,133.95,133.98,133.91,133.98,3800.0,122.8719,122.8994,122.8352,122.8994,3800.0
2017-03-28 14:55:00,133.98,133.98,133.87,133.88,1200.0,122.8994,122.8994,122.7985,122.8077,1200.0
2017-03-28 15:00:00,133.84,133.92,133.84,133.92,900.0,122.771,122.8444,122.771,122.8444,900.0
2017-03-28 15:05:00,133.9,133.96,133.9,133.9,2541.0,122.8261,122.8811,122.8261,122.8261,2541.0
2017-03-28 15:10:00,133.92,133.97,133.9,133.97,3750.0,122.8444,122.8903,122.8261,122.8903,3750.0
2017-03-28 15:15:00,133.97,134.04,133.87,133.87,3800.0,122.8903,122.9545,122.7985,122.7985,3800.0
2017-03-28 15:20:00,133.86,133.86,133.79,133.84,3304.0,122.7894,122.7894,122.7252,122.771,3304.0
2017-03-28 15:25:00,133.84,133.88,133.82,133.88,3800.0,122.771,122.8077,122.7527,122.8077,3800.0
2017-03-28 15:30:00,133.88,133.93,133.86,133.91,10882.0,122.8077,122.8536,122.7894,122.8352,10882.0
2017-03-28 15:35:00,133.89,133.89,133.77,133.8,9707.0,122.8169,122.8169,122.7068,122.7343,9707.0
2017-03-28 15:40:00,133.77,133.91,133.75,133.84,6923.0,122.7068,122.8352,122.6885,122.771,6923.0
2017-03-28 15:45:00,133.83,133.89,133.75,133.87,13045.0,122.7619,122.8169,122.6885,122.7985,13045.0
2017-03-28 15:50:00,133.84,133.84,133.7,133.79,14916.0,122.771,122.771,122.6426,122.7252,14916.0
2017-03-28 15:55:00,133.78,133.9,133.73,133.8,23707.0,122.716,122.8261,122.6701,122.7343,23707.0
2017-03-29 09:30:00,133.16,133.38,133.14,133.37,20667.0,122.1473,122.3491,122.1289,122.3399,20667.0
2017-03-29 09:35:00,133.32,133.46,133.27,133.37,11980.0,122.294,122.4225,122.2482,122.3399,11980.0
2017-03-29 09:40:00,133.4,133.44,133.35,133.36,6036.0,122.3674,122.4041,122.3215,122.3307,6036.0
2017-03-29 09:45:00,133.38,133.39,133.1,133.2,3809.0,122.3491,122.3582,122.0922,122.184,3809.0
2017-03-29 09:50:00,133.15,133.23,133.1,133.16,9307.0,122.1381,122.2115,122.0922,122.1473,9307.0
2017-03-29 09:55:00,133.1,133.23,133.1,133.23,5419.0,122.0922,122.2115,122.0922,122.2115,5419.0
2017-03-29 10:00:00,133.26,133.31,133.16,133.24,5425.0,122.239,122.2849,122.1473,122.2206,5425.0
2017-03-29 10:05:00,133.24,133.24,133.05,133.08,1800.0,122.2206,122.2206,122.0464,122.0739,1800.0
2017-03-29 10:10:00,133.08,133.29,133.08,133.2,3390.0,122.0739,122.2665,122.0739,122.184,3390.0
2017-03-29 10:15:00,133.2,133.45,133.2,133.45,5687.0,122.184,122.4133,122.184,122.4133,5687.0
2017-03-29 10:20:00,133.29,133.34,133.27,133.27,600.0,122.2665,122.3124,122.2482,122.2482,600.0
2017-03-29 10:25:00,133.14,133.25,133.13,133.17,5504.0,122.1289,122.2298,122.1197,122.1564,5504.0
2017-03-29 10:30:00,133.3,133.41,133.29,133.39,3562.0,122.2757,122.3766,122.2665,122.3582,3562.0
2017-03-29 10:35:00,133.42,133.42,133.29,133.3,1600.0,122.3858,122.3858,122.2665,122.2757,1600.0
2017-03-29 10:40:00,133.32,133.4,133.23,133.23,600.0,122.294,122.3674,122.2115,122.2115,600.0
2017-03-29 10:45:00,133.23,133.31,133.16,133.17,1067.0,122.2115,122.2849,122.1473,122.1564,1067.0
2017-03-29 10:50:00,133.13,133.16,133.06,133.07,4242.0,122.1197,122.1473,122.0555,122.0647,4242.0
2017-03-29 10:55:00,133.03,133.09,133.01,133.05,3800.0,122.028,122.0831,122.0097,122.0464,3800.0
2017-03-29 11:00:00,133.09,133.11,132.86,132.86,5051.0,122.0831,122.1014,121.8721,121.8721,5051.0
2017-03-29 11:05:00,132.9,132.9,132.73,132.78,10589.0,121.9088,121.9088,121.7528,121.7987,10589.0
2017-03-29 11:10:00,132.84,132.98,132.84,132.92,5350.0,121.8537,121.9821,121.8537,121.9271,5350.0
2017-03-29 11:15:00,132.89,132.89,132.71,132.74,3000.0,121.8996,121.8996,121.7345,121.762,3000.0
2017-03-29 11:20:00,132.8,132.88,132.75,132.77,5590.0,121.817,121.8904,121.7712,121.7895,5590.0
2017-03-29 11:25:00,132.75,132.82,132.75,132.8,4955.0,121.7712,121.8354,121.7712,121.817,4955.0
2017-03-29 11:30:00,132.76,132.88,132.65,132.88,8285.0,121.7803,121.8904,121.6794,121.8904,8285.0
2017-03-29 11:35:00,132.89,132.93,132.68,132.83,12413.0,121.8996,121.9363,121.707,121.8446,12413.0
2017-03-29 11:40:00,132.69,132.69,132.6,132.62,900.0,121.7161,121.7161,121.6336,121.6519,900.0
2017-03-29 11:45:00,132.61,132.64,132.6,132.64,719.0,121.6427,121.6703,121.6336,121.6703,719.0
2017-03-29 11:50:00,132.6,132.65,132.54,132.57,2200.0,121.6336,121.6794,121.5785,121.6061,2200.0
2017-03-29 11:55:00,132.6,132.72,132.58,132.72,1640.0,121.6336,121.7437,121.6152,121.7437,1640.0
2017-03-29 12:00:00,132.77,132.84,132.77,132.77,3540.0,121.7895,121.8537,121.7895,121.7895,3540.0
2017-03-29 12:05:00,132.76,132.78,132.76,132.78,400.0,121.7803,121.7987,121.7803,121.7987,400.0
2017-03-29 12:10:00,132.81,132.84,132.7,132.73,3375.0,121.8262,121.8537,121.7253,121.7528,3375.0
2017-03-29 12:15:00,132.72,132.73,132.67,132.67,650.0,121.7437,121.7528,121.6978,121.6978,650.0
2017-03-29 12:20:00,132.7,132.76,132.68,132.76,2500.0,121.7253,121.7803,121.707,121.7803,2500.0
2017-03-29 12:25:00,132.76,132.77,132.67,132.71,3110.0,121.7803,121.7895,121.6978,121.7345,3110.0
2017-03-29 12:30:00,132.73,132.75,132.71,132.71,1806.0,121.7528,121.7712,121.7345,121.7345,1806.0
2017-03-29 12:35:00,132.74,132.76,132.71,132.71,2819.0,121.762,121.7803,121.7345,121.7345,2819.0
2017-03-29 12:40:00,132.65,132.71,132.65,132.67,3300.0,121.6794,121.7345,121.6794,121.6978,3300.0
2017-03-29 12:45:00,132.67,132.67,132.67,132.67,100.0,121.6978,121.6978,121.6978,121.6978,100.0
2017-03-29 12:50:00,132.7,132.73,132.69,132.71,1300.0,121.7253,121.7528,121.7161,121.7345,1300.0
2017-03-29 12:55:00,132.69,132.69,132.62,132.62,1460.0,121.7161,121.7161,121.6519,121.6519,1460.0
2017-03-29 13:00:00,132.68,132.76,132.67,132.67,1100.0,121.707,121.7803,121.6978,121.6978,1100.0
2017-03-29 13:05:00,132.71,132.71,132.7,132.71,100.0,121.7345,121.7345,121.7253,121.7345,100.0
2017-03-29 13:10:00,132.67,132.73,132.66,132.66,1000.0,121.6978,121.7528,121.6886,121.6886,1000.0
2017-03-29 13:15:00,132.76,132.76,132.69,132.69,400.0,121.7803,121.7803,121.7161,121.7161,400.0
2017-03-29 13:20:00,132.72,132.75,132.69,132.74,4789.0,121.7437,121.7712,121.7161,121.762,4789.0
2017-03-29 13:25:00,132.72,132.75,132.65,132.69,2850.0,121.7437,121.7712,121.6794,121.7161,2850.0
2017-03-29 13:30:00,132.7,132.7,132.68,132.69,1300.0,121.7253,121.7253,121.707,121.7161,1300.0
2017-03-29 13:35:00,132.69,132.8,132.66,132.73,5006.0,121.7161,121.817,121.6886,121.7528,5006.0
2017-03-29 13:40:00,132.71,132.74,132.68,132.74,2400.0,121.7345,121.762,121.707,121.762,2400.0
2017-03-29 13:45:00,132.81,132.87,132.75,132.84,2112.0,121.8262,121.8812,121.7712,121.8537,2112.0
2017-03-29 13:50:00,132.85,132.85,132.78,132.78,1500.0,121.8629,121.8629,121.7987,121.7987,1500.0
2017-03-29 13:55:00,132.76,132.78,132.72,132.72,1561.0,121.7803,121.7987,121.7437,121.7437,1561.0
2017-03-29 14:00:00,132.66,132.77,132.6,132.68,2200.0,121.6886,121.7895,121.6336,121.707,2200.0
2017-03-29 14:05:00,132.69,132.7,132.65,132.66,1000.0,121.7161,121.7253,121.6794,121.6886,1000.0
2017-03-29 14:10:00,132.65,132.69,132.62,132.62,537.0,121.6794,121.7161,121.6519,121.6519,537.0
2017-03-29 14:15:00,132.68,132.7,132.61,132.61,800.0,121.707,121.7253,121.6427,121.6427,800.0
2017-03-29 14:20:00,132.61,132.7,132.6,132.61,751.0,121.6427,121.7253,121.6336,121.6427,751.0
2017-03-29 14:25:00,132.59,132.71,132.59,132.67,1392.0,121.6244,121.7345,121.6244,121.6978,1392.0
2017-03-29 14:30:00,132.78,132.78,132.69,132.76,300.0,121.7987,121.7987,121.7161,121.7803,300.0
2017-03-29 14:35:00,132.87,132.89,132.75,132.8,1739.0,121.8812,121.8996,121.7712,121.817,1739.0
2017-03-29 14:40:00,132.9,132.92,132.9,132.91,300.0,121.9088,121.9271,121.9088,121.9179,300.0
2017-03-29 14:45:00,132.97,132.99,132.85,132.85,1606.0,121.973,121.9913,121.8629,121.8629,1606.0
2017-03-29 14:50:00,132.86,132.99,132.86,132.9,1300.0,121.8721,121.9913,121.8721,121.9088,1300.0
2017-03-29 14:55:00,132.97,133.03,132.94,132.99,2800.0,121.973,122.028,121.9455,121.9913,2800.0
2017-03-29 15:00:00,133.05,133.06,133.0,133.04,1800.0,122.0464,122.0555,122.0005,122.0372,1800.0
2017-03-29 15:05:00,133.02,133.15,133.01,133.04,2400.0,122.0188,122.1381,122.0097,122.0372,2400.0
2017-03-29 15:10:00,133.12,133.12,132.99,133.05,800.0,122.1106,122.1106,121.9913,122.0464,800.0
2017-03-29 15:15:00,133.06,133.09,133.0,133.05,3400.0,122.0555,122.0831,122.0005,122.0464,3400.0
2017-03-29 15:20:00,133.08,133.17,133.03,133.11,3400.0,122.0739,122.1564,122.028,122.1014,3400.0
2017-03-29 15:25:00,133.13,133.13,133.05,133.08,1900.0,122.1197,122.1197,122.0464,122.0739,1900.0
2017-03-29 15:30:00,133.06,133.1,132.99,133.03,4800.0,122.0555,122.0922,121.9913,122.028,4800.0
2017-03-29 15:35:00,133.03,133.09,132.98,133.08,3000.0,122.028,122.0831,121.9821,122.0739,3000.0
2017-03-29 15:40:00,133.07,133.09,133.02,133.03,2726.0,122.0647,122.0831,122.0188,122.028,2726.0
2017-03-29 15:45:00,133.01,133.04,132.96,132.98,5163.0,122.0097,122.0372,121.9638,121.9821,5163.0
2017-03-29 15:50:00,132.95,133.05,132.92,133.0,7355.0,121.9546,122.0464,121.9271,122.0005,7355.0
2017-03-29 15:55:00,132.98,133.03,132.9,132.9,12829.0,121.9821,122.028,121.9088,121.9088,12829.0
2017-03-30 09:30:00,132.39,132.69,132.38,132.63,10159.0,121.4409,121.7161,121.4318,121.6611,10159.0
2017-03-30 09:35:00,132.71,132.81,132.63,132.8,11125.0,121.7345,121.8262,121.6611,121.817,11125.0
2017-03-30 09:40:00,132.82,132.91,132.76,132.78,5572.0,121.8354,121.9179,121.7803,121.7987,5572.0
2017-03-30 09:45:00,132.81,132.86,132.77,132.77,3200.0,121.8262,121.8721,121.7895,121.7895,3200.0
2017-03-30 09:50:00,132.91,132.97,132.81,132.81,1253.0,121.9179,121.973,121.8262,121.8262,1253.0
2017-03-30 09:55:00,132.89,133.02,132.89,132.98,2045.0,121.8996,122.0188,121.8996,121.9821,2045.0
2017-03-30 10:00:00,132.9,133.11,132.9,133.05,2129.0,121.9088,122.1014,121.9088,122.0464,2129.0
2017-03-30 10:05:00,133.1,133.1,133.02,133.02,5105.0,122.0922,122.0922,122.0188,122.0188,5105.0
2017-03-30 10:10:00,132.99,133.08,132.94,133.04,2500.0,121.9913,122.0739,121.9455,122.0372,2500.0
2017-03-30 10:15:00,133.03,133.03,132.96,132.99,2195.0,122.028,122.028,121.9638,121.9913,2195.0
2017-03-30 10:20:00,132.96,133.0,132.93,132.93,3322.0,121.9638,122.0005,121.9363,121.9363,3322.0
2017-03-30 10:25:00,132.92,133.02,132.9,133.02,1764.0,121.9271,122.0188,121.9088,122.0188,1764.0
2017-03-30 10:30:00,132.98,133.07,132.98,133.06,2209.0,121.9821,122.0647,121.9821,122.0555,2209.0
2017-03-30 10:35:00,133.04,133.09,133.04,133.09,1489.0,122.0372,122.0831,122.0372,122.0831,1489.0
2017-03-30 10:40:00,133.11,133.11,132.95,133.0,2150.0,122.1014,122.1014,121.9546,122.0005,2150.0
2017-03-30 10:45:00,132.94,133.07,132.94,133.04,3001.0,121.9455,122.0647,121.9455,122.0372,3001.0
2017-03-30 10:50:00,133.07,133.08,133.02,133.06,3113.0,122.0647,122.0739,122.0188,122.0555,3113.0
2017-03-30 10:55:00,133.07,133.09,133.03,133.07,1000.0,122.0647,122.0831,122.028,122.0647,1000.0
2017-03-30 11:00:00,133.11,133.19,133.04,133.04,2989.0,122.1014,122.1748,122.0372,122.0372,2989.0
2017-03-30 11:05:00,133.03,133.07,132.97,133.03,2400.0,122.028,122.0647,121.973,122.028,2400.0
2017-03-30 11:10:00,132.99,133.07,132.99,133.01,1700.0,121.9913,122.0647,121.9913,122.0097,1700.0
2017-03-30 11:15:00,133.01,133.05,133.0,133.0,1532.0,122.0097,122.0464,122.0005,122.0005,1532.0
2017-03-30 11:20:00,133.02,133.04,132.9,132.98,3414.0,122.0188,122.0372,121.9088,121.9821,3414.0
2017-03-30 11:25:00,132.94,132.97,132.91,132.96,1870.0,121.9455,121.973,121.9179,121.9638,1870.0
2017-03-30 11:30:00,133.0,133.14,132.98,133.04,3200.0,122.0005,122.1289,121.9821,122.0372,3200.0
2017-03-30 11:35:00,133.04,133.1,133.01,133.01,2600.0,122.0372,122.0922,122.0097,122.0097,2600.0
2017-03-30 11:40:00,132.95,132.95,132.92,132.93,575.0,121.9546,121.9546,121.9271,121.9363,575.0
2017-03-30 11:45:00,132.89,132.89,132.84,132.84,700.0,121.8996,121.8996,121.8537,121.8537,700.0
2017-03-30 11:50:00,132.84,132.88,132.75,132.75,900.0,121.8537,121.8904,121.7712,121.7712,900.0
2017-03-30 11:55:00,132.8,132.81,132.73,132.77,1640.0,121.817,121.8262,121.7528,121.7895,1640.0
2017-03-30 12:00:00,132.74,132.81,132.74,132.8,600.0,121.762,121.8262,121.762,121.817,600.0
2017-03-30 12:05:00,132.81,132.82,132.81,132.81,300.0,121.8262,121.8354,121.8262,121.8262,300.0
2017-03-30 12:10:00,132.81,132.81,132.81,132.81,0.0,121.8262,121.8262,121.8262,121.8262,0.0
2017-03-30 12:15:00,132.87,132.89,132.81,132.81,689.0,121.8812,121.8996,121.8262,121.8262,689.0
2017-03-30 12:20:00,132.88,132.88,132.87,132.88,200.0,121.8904,121.8904,121.8812,121.8904,200.0
2017-03-30 12:25:00,132.82,132.91,132.81,132.91,1700.0,121.8354,121.9179,121.8262,121.9179,1700.0
2017-03-30 12:30:00,132.84,132.94,132.84,132.84,1700.0,121.8537,121.9455,121.8537,121.8537,1700.0
2017-03-30 12:35:00,132.87,132.88,132.61,132.65,3000.0,121.8812,121.8904,121.6427,121.6794,3000.0
2017-03-30 12:40:00,132.64,132.72,132.64,132.72,1000.0,121.6703,121.7437,121.6703,121.7437,1000.0
2017-03-30 12:45:00,132.7,132.7,132.68,132.68,200.0,121.7253,121.7253,121.707,121.707,200.0
2017-03-30 12:50:00,132.69,132.75,132.66,132.75,1600.0,121.7161,121.7712,121.6886,121.7712,1600.0
2017-03-30 12:55:00,132.69,132.71,132.59,132.59,3000.0,121.7161,121.7345,121.6244,121.6244,3000.0
2017-03-30 13:00:00,132.61,132.64,132.54,132.54,948.0,121.6427,121.6703,121.5785,121.5785,948.0
2017-03-30 13:05:00,132.61,132.84,132.61,132.79,1900.0,121.6427,121.8537,121.6427,121.8079,1900.0
2017-03-30 13:10:00,132.79,132.84,132.71,132.72,1803.0,121.8079,121.8537,121.7345,121.7437,1803.0
2017-03-30 13:15:00,132.79,132.83,132.64,132.69,2300.0,121.8079,121.8446,121.6703,121.7161,2300.0
2017-03-30 13:20:00,132.69,132.73,132.63,132.67,3055.0,121.7161,121.7528,121.6611,121.6978,3055.0
2017-03-30 13:25:00,132.72,132.74,132.65,132.71,2861.0,121.7437,121.762,121.6794,121.7345,2861.0
2017-03-30 13:30:00,132.66,132.67,132.63,132.63,1700.0,121.6886,121.6978,121.6611,121.6611,1700.0
2017-03-30 13:35:00,132.62,132.62,132.59,132.59,300.0,121.6519,121.6519,121.6244,121.6244,300.0
2017-03-30 13:40:00,132.61,132.64,132.61,132.64,200.0,121.6427,121.6703,121.6427,121.6703,200.0
2017-03-30 13:45:00,132.62,132.67,132.62,132.64,500.0,121.6519,121.6978,121.6519,121.6703,500.0
2017-03-30 13:50:00,132.64,132.65,132.57,132.57,2004.0,121.6703,121.6794,121.6061,121.6061,2004.0
2017-03-30 13:55:00,132.58,132.6,132.49,132.51,2800.0,121.6152,121.6336,121.5327,121.551,2800.0
2017-03-30 14:00:00,132.52,132.65,132.47,132.59,2300.0,121.5602,121.6794,121.5143,121.6244,2300.0
2017-03-30 14:05:00,132.55,132.55,132.5,132.5,400.0,121.5877,121.5877,121.5418,121.5418,400.0
2017-03-30 14:10:00,132.51,132.51,132.5,132.5,200.0,121.551,121.551,121.5418,121.5418,200.0
2017-03-30 14:15:00,132.55,132.6,132.55,132.56,1200.0,121.5877,121.6336,121.5877,121.5969,1200.0
2017-03-30 14:20:00,132.53,132.57,132.53,132.55,2500.0,121.5694,121.6061,121.5694,121.5877,2500.0
2017-03-30 14:25:00,132.55,132.6,132.53,132.6,1800.0,121.5877,121.6336,121.5694,121.6336,1800.0
2017-03-30 14:30:00,132.58,132.62,132.56,132.58,1349.0,121.6152,121.6519,121.5969,121.6152,1349.0
2017-03-30 14:35:00,132.58,132.63,132.55,132.63,1000.0,121.6152,121.6611,121.5877,121.6611,1000.0
2017-03-30 14:40:00,132.65,132.66,132.55,132.55,910.0,121.6794,121.6886,121.5877,121.5877,910.0
2017-03-30 14:45:00,132.55,132.56,132.51,132.51,1298.0,121.5877,121.5969,121.551,121.551,1298.0
2017-03-30 14:50:00,132.5,132.53,132.45,132.46,1880.0,121.5418,121.5694,121.496,121.5052,1880.0
2017-03-30 14:55:00,132.44,132.49,132.44,132.48,1800.0,121.4868,121.5327,121.4868,121.5235,1800.0
2017-03-30 15:00:00,132.5,132.5,132.44,132.48,2600.0,121.5418,121.5418,121.4868,121.5235,2600.0
2017-03-30 15:05:00,132.5,132.5,132.43,132.43,2200.0,121.5418,121.5418,121.4776,121.4776,2200.0
2017-03-30 15:10:00,132.43,132.44,132.38,132.4,3400.0,121.4776,121.4868,121.4318,121.4501,3400.0
2017-03-30 15:15:00,132.4,132.41,132.34,132.34,3300.0,121.4501,121.4593,121.3951,121.3951,3300.0
2017-03-30 15:20:00,132.4,132.47,132.39,132.4,1835.0,121.4501,121.5143,121.4409,121.4501,1835.0
2017-03-30 15:25:00,132.4,132.47,132.4,132.43,1365.0,121.4501,121.5143,121.4501,121.4776,1365.0
2017-03-30 15:30:00,132.44,132.5,132.42,132.47,6500.0,121.4868,121.5418,121.4685,121.5143,6500.0
2017-03-30 15:35:00,132.5,132.51,132.44,132.45,5800.0,121.5418,121.551,121.4868,121.496,5800.0
2017-03-30 15:40:00,132.46,132.54,132.45,132.53,18609.0,121.5052,121.5785,121.496,121.5694,18609.0
2017-03-30 15:45:00,132.51,132.53,132.46,132.51,6755.0,121.551,121.5694,121.5052,121.551,6755.0
2017-03-30 15:50:00,132.53,132.62,132.53,132.61,6900.0,121.5694,121.6519,121.5694,121.6427,6900.0
2017-03-30 15:55:00,132.63,132.74,132.57,132.62,15616.0,121.6611,121.762,121.6061,121.6519,15616.0
2017-03-31 09:30:00,132.27,132.42,132.23,132.42,11299.0,121.3309,121.4685,121.2942,121.4685,11299.0
2017-03-31 09:35:00,132.43,132.5,132.37,132.39,3047.0,121.4776,121.5418,121.4226,121.4409,3047.0
2017-03-31 09:40:00,132.35,132.42,132.33,132.34,5900.0,121.4043,121.4685,121.3859,121.3951,5900.0
2017-03-31 09:45:00,132.34,132.4,132.3,132.34,13950.0,121.3951,121.4501,121.3584,121.3951,13950.0
2017-03-31 09:50:00,132.34,132.37,132.28,132.33,3436.0,121.3951,121.4226,121.34,121.3859,3436.0
2017-03-31 09:55:00,132.31,132.37,132.26,132.33,2600.0,121.3676,121.4226,121.3217,121.3859,2600.0
2017-03-31 10:00:00,132.28,132.36,132.25,132.35,1300.0,121.34,121.4134,121.3125,121.4043,1300.0
2017-03-31 10:05:00,132.31,132.37,132.22,132.22,2674.0,121.3676,121.4226,121.285,121.285,2674.0
2017-03-31 10:10:00,132.2,132.23,132.18,132.2,1115.0,121.2667,121.2942,121.2483,121.2667,1115.0
2017-03-31 10:15:00,132.23,132.23,132.12,132.15,4680.0,121.2942,121.2942,121.1933,121.2208,4680.0
2017-03-31 10:20:00,132.17,132.28,132.16,132.28,1505.0,121.2391,121.34,121.23,121.34,1505.0
2017-03-31 10:25:00,132.29,132.32,132.18,132.18,900.0,121.3492,121.3767,121.2483,121.2483,900.0
2017-03-31 10:30:00,132.19,132.26,132.15,132.16,3125.0,121.2575,121.3217,121.2208,121.23,3125.0
2017-03-31 10:35:00,132.2,132.22,132.15,132.15,3648.0,121.2667,121.285,121.2208,121.2208,3648.0
2017-03-31 10:40:00,132.16,132.28,132.13,132.24,30186.0,121.23,121.34,121.2024,121.3033,30186.0
2017-03-31 10:45:00,132.23,132.42,132.2,132.42,3251.0,121.2942,121.4685,121.2667,121.4685,3251.0
2017-03-31 10:50:00,132.38,132.46,132.38,132.44,2930.0,121.4318,121.5052,121.4318,121.4868,2930.0
2017-03-31 10:55:00,132.43,132.54,132.41,132.49,4457.0,121.4776,121.5785,121.4593,121.5327,4457.0
2017-03-31 11:00:00,132.51,132.52,132.42,132.47,1000.0,121.551,121.5602,121.4685,121.5143,1000.0
2017-03-31 11:05:00,132.44,132.5,132.36,132.37,12152.0,121.4868,121.5418,121.4134,121.4226,12152.0
2017-03-31 11:10:00,132.38,132.46,132.36,132.39,37521.0,121.4318,121.5052,121.4134,121.4409,37521.0
2017-03-31 11:15:00,132.42,132.64,132.42,132.63,5750.0,121.4685,121.6703,121.4685,121.6611,5750.0
2017-03-31 11:20:00,132.59,132.6,132.58,132.58,1450.0,121.6244,121.6336,121.6152,121.6152,1450.0
2017-03-31 11:25:00,132.6,132.63,132.54,132.54,1400.0,121.6336,121.6611,121.5785,121.5785,1400.0
2017-03-31 11:30:00,132.52,132.86,132.44,132.86,16625.0,121.5602,121.8721,121.4868,121.8721,16625.0
2017-03-31 11:35:00,132.84,133.04,132.84,133.04,21023.0,121.8537,122.0372,121.8537,122.0372,21023.0
2017-03-31 11:40:00,133.03,133.05,132.97,133.05,2400.0,122.028,122.0464,121.973,122.0464,2400.0
2017-03-31 11:45:00,133.02,133.02,132.94,132.94,800.0,122.0188,122.0188,121.9455,121.9455,800.0
2017-03-31 11:50:00,132.93,132.93,132.71,132.84,2900.0,121.9363,121.9363,121.7345,121.8537,2900.0
2017-03-31 11:55:00,132.88,132.88,132.87,132.88,100.0,121.8904,121.8904,121.8812,121.8904,100.0
2017-03-31 12:00:00,132.84,132.9,132.84,132.9,300.0,121.8537,121.9088,121.8537,121.9088,300.0
2017-03-31 12:05:00,132.95,132.98,132.85,132.85,2100.0,121.9546,121.9821,121.8629,121.8629,2100.0
2017-03-31 12:10:00,132.79,132.95,132.74,132.91,5400.0,121.8079,121.9546,121.762,121.9179,5400.0
2017-03-31 12:15:00,132.9,133.04,132.9,133.03,1670.0,121.9088,122.0372,121.9088,122.028,1670.0
2017-03-31 12:20:00,133.02,133.03,133.02,133.03,200.0,122.0188,122.028,122.0188,122.028,200.0
2017-03-31 12:25:00,133.03,133.07,133.01,133.03,600.0,122.028,122.0647,122.0097,122.028,600.0
2017-03-31 12:30:00,133.03,133.04,132.95,132.98,3300.0,122.028,122.0372,121.9546,121.9821,3300.0
2017-03-31 12:35:00,133.01,133.01,132.85,132.88,5966.0,122.0097,122.0097,121.8629,121.8904,5966.0
2017-03-31 12:40:00,132.91,133.01,132.9,133.01,900.0,121.9179,122.0097,121.9088,122.0097,900.0
2017-03-31 12:45:00,133.08,133.08,133.03,133.03,900.0,122.0739,122.0739,122.028,122.028,900.0
2017-03-31 12:50:00,132.99,133.02,132.97,133.02,1100.0,121.9913,122.0188,121.973,122.0188,1100.0
2017-03-31 12:55:00,133.02,133.02,133.02,133.02,0.0,122.0188,122.0188,122.0188,122.0188,0.0
2017-03-31 13:00:00,132.99,133.13,132.99,133.13,1104.0,121.9913,122.1197,121.9913,122.1197,1104.0
2017-03-31 13:05:00,133.11,133.19,133.11,133.14,1500.0,122.1014,122.1748,122.1014,122.1289,1500.0
2017-03-31 13:10:00,133.14,133.15,133.12,133.14,800.0,122.1289,122.1381,122.1106,122.1289,800.0
2017-03-31 13:15:00,133.13,133.14,133.05,133.07,1200.0,122.1197,122.1289,122.0464,122.0647,1200.0
2017-03-31 13:20:00,133.06,133.08,132.95,132.96,2400.0,122.0555,122.0739,121.9546,121.9638,2400.0
2017-03-31 13:25:00,132.94,133.14,132.93,133.1,2500.0,121.9455,122.1289,121.9363,122.0922,2500.0
2017-03-31 13:30:00,133.09,133.1,133.0,133.0,1804.0,122.0831,122.0922,122.0005,122.0005,1804.0
2017-03-31 13:35:00,133.0,133.02,132.98,133.0,1900.0,122.0005,122.0188,121.9821,122.0005,1900.0
2017-03-31 13:40:00,133.01,133.02,132.93,132.94,1400.0,122.0097,122.0188,121.9363,121.9455,1400.0
2017-03-31 13:45:00,132.91,133.04,132.91,133.04,400.0,121.9179,122.0372,121.9179,122.0372,400.0
2017-03-31 13:50:00,133.04,133.04,133.04,133.04,100.0,122.0372,122.0372,122.0372,122.0372,100.0
2017-03-31 13:55:00,132.99,132.99,132.87,132.9,2800.0,121.9913,121.9913,121.8812,121.9088,2800.0
2017-03-31 14:00:00,132.89,132.94,132.84,132.87,1800.0,121.8996,121.9455,121.8537,121.8812,1800.0
2017-03-31 14:05:00,132.84,132.85,132.77,132.79,1600.0,121.8537,121.8629,121.7895,121.8079,1600.0
2017-03-31 14:10:00,132.81,132.85,132.78,132.83,3700.0,121.8262,121.8629,121.7987,121.8446,3700.0
2017-03-31 14:15:00,132.83,132.84,132.77,132.8,4451.0,121.8446,121.8537,121.7895,121.817,4451.0
2017-03-31 14:20:00,132.79,132.91,132.79,132.91,1700.0,121.8079,121.9179,121.8079,121.9179,1700.0
2017-03-31 14:25:00,132.92,132.92,132.89,132.91,1800.0,121.9271,121.9271,121.8996,121.9179,1800.0
2017-03-31 14:30:00,132.93,132.97,132.93,132.95,1800.0,121.9363,121.973,121.9363,121.9546,1800.0
2017-03-31 14:35:00,132.95,132.97,132.85,132.85,2500.0,121.9546,121.973,121.8629,121.8629,2500.0
2017-03-31 14:40:00,132.84,132.92,132.84,132.9,2235.0,121.8537,121.9271,121.8537,121.9088,2235.0
2017-03-31 14:45:00,132.88,132.9,132.88,132.9,668.0,121.8904,121.9088,121.8904,121.9088,668.0
2017-03-31 14:50:00,132.85,132.89,132.85,132.87,1000.0,121.8629,121.8996,121.8629,121.8812,1000.0
2017-03-31 14:55:00,132.87,132.87,132.83,132.83,300.0,121.8812,121.8812,121.8446,121.8446,300.0
2017-03-31 15:00:00,132.86,132.93,132.85,132.88,2400.0,121.8721,121.9363,121.8629,121.8904,2400.0
2017-03-31 15:05:00,132.9,133.02,132.89,132.91,1200.0,121.9088,122.0188,121.8996,121.9179,1200.0
2017-03-31 15:10:00,132.9,132.93,132.9,132.9,600.0,121.9088,121.9363,121.9088,121.9088,600.0
2017-03-31 15:15:00,132.92,132.97,132.87,132.94,2350.0,121.9271,121.973,121.8812,121.9455,2350.0
2017-03-31 15:20:00,132.93,133.01,132.92,132.97,2948.0,121.9363,122.0097,121.9271,121.973,2948.0
2017-03-31 15:25:00,133.0,133.06,132.93,133.01,6495.0,122.0005,122.0555,121.9363,122.0097,6495.0
2017-03-31 15:30:00,133.07,133.09,133.0,133.04,3539.0,122.0647,122.0831,122.0005,122.0372,3539.0
2017-03-31 15:35:00,133.01,133.1,133.0,133.04,3400.0,122.0097,122.0922,122.0005,122.0372,3400.0
2017-03-31 15:40:00,133.02,133.08,132.97,133.01,6055.0,122.0188,122.0739,121.973,122.0097,6055.0
2017-03-31 15:45:00,132.99,133.03,132.87,132.87,5192.0,121.9913,122.028,121.8812,121.8812,5192.0
2017-03-31 15:50:00,132.9,132.92,132.85,132.92,8654.0,121.9088,121.9271,121.8629,121.9271,8654.0
2017-03-31 15:55:00,132.91,132.97,132.77,132.84,22356.0,121.9179,121.973,121.7895,121.8537,22356.0
2017-04-03 09:30:00,132.35,132.56,132.35,132.49,30143.0,121.4043,121.5969,121.4043,121.5327,30143.0
2017-04-03 09:35:00,132.51,132.63,132.45,132.63,14980.0,121.551,121.6611,121.496,121.6611,14980.0
2017-04-03 09:40:00,132.63,132.75,132.62,132.74,15578.0,121.6611,121.7712,121.6519,121.762,15578.0
2017-04-03 09:45:00,132.69,132.71,132.5,132.51,6956.0,121.7161,121.7345,121.5418,121.551,6956.0
2017-04-03 09:50:00,132.51,132.54,132.46,132.51,12083.0,121.551,121.5785,121.5052,121.551,12083.0
2017-04-03 09:55:00,132.52,132.52,132.31,132.37,5455.0,121.5602,121.5602,121.3676,121.4226,5455.0
2017-04-03 10:00:00,132.42,132.47,132.36,132.45,5745.0,121.4685,121.5143,121.4134,121.496,5745.0
2017-04-03 10:05:00,132.45,132.45,132.29,132.4,4824.0,121.496,121.496,121.3492,121.4501,4824.0
2017-04-03 10:10:00,132.4,132.6,132.32,132.54,4951.0,121.4501,121.6336,121.3767,121.5785,4951.0
2017-04-03 10:15:00,132.59,132.74,132.59,132.61,3195.0,121.6244,121.762,121.6244,121.6427,3195.0
2017-04-03 10:20:00,132.64,132.74,132.61,132.64,3834.0,121.6703,121.762,121.6427,121.6703,3834.0
2017-04-03 10:25:00,132.69,132.71,132.63,132.67,3400.0,121.7161,121.7345,121.6611,121.6978,3400.0
2017-04-03 10:30:00,132.63,132.65,132.58,132.58,1755.0,121.6611,121.6794,121.6152,121.6152,1755.0
2017-04-03 10:35:00,132.55,132.57,132.54,132.57,1533.0,121.5877,121.6061,121.5785,121.6061,1533.0
2017-04-03 10:40:00,132.57,132.59,132.49,132.51,1300.0,121.6061,121.6244,121.5327,121.551,1300.0
2017-04-03 10:45:00,132.52,132.54,132.33,132.33,2223.0,121.5602,121.5785,121.3859,121.3859,2223.0
2017-04-03 10:50:00,132.29,132.29,132.05,132.1,3091.0,121.3492,121.3492,121.1291,121.1749,3091.0
2017-04-03 10:55:00,132.03,132.03,131.89,131.93,1390.0,121.1107,121.1107,120.9823,121.019,1390.0
2017-04-03 11:00:00,131.89,132.0,131.86,131.98,7034.0,120.9823,121.0832,120.9548,121.0649,7034.0
2017-04-03 11:05:00,131.97,132.0,131.83,131.96,2811.0,121.0557,121.0832,120.9273,121.0465,2811.0
2017-04-03 11:10:00,131.98,132.03,131.9,132.02,2587.0,121.0649,121.1107,120.9915,121.1015,2587.0
2017-04-03 11:15:00,132.07,132.07,132.0,132.0,1323.0,121.1474,121.1474,121.0832,121.0832,1323.0
2017-04-03 11:20:00,131.91,131.92,131.87,131.92,1731.0,121.0006,121.0098,120.9639,121.0098,1731.0
2017-04-03 11:25:00,131.98,131.99,131.95,131.97,1177.0,121.0649,121.074,121.0373,121.0557,1177.0
2017-04-03 11:30:00,131.95,131.96,131.66,131.74,12026.0,121.0373,121.0465,120.7713,120.8447,12026.0
2017-04-03 11:35:00,131.72,131.81,131.71,131.78,1576.0,120.8264,120.9089,120.8172,120.8814,1576.0
2017-04-03 11:40:00,131.79,131.82,131.74,131.74,1590.0,120.8906,120.9181,120.8447,120.8447,1590.0
2017-04-03 11:45:00,131.7,131.73,131.62,131.62,1325.0,120.808,120.8355,120.7346,120.7346,1325.0
2017-04-03 11:50:00,131.72,131.72,131.55,131.57,990.0,120.8264,120.8264,120.6704,120.6888,990.0
2017-04-03 11:55:00,131.49,131.59,131.48,131.56,900.0,120.6154,120.7071,120.6062,120.6796,900.0
2017-04-03 12:00:00,131.44,131.44,131.44,131.44,100.0,120.5695,120.5695,120.5695,120.5695,100.0
2017-04-03 12:05:00,131.19,131.25,131.18,131.25,1780.0,120.3402,120.3952,120.331,120.3952,1780.0
2017-04-03 12:10:00,131.25,131.25,131.25,131.25,0.0,120.3952,120.3952,120.3952,120.3952,0.0
2017-04-03 12:15:00,131.64,131.64,131.56,131.56,500.0,120.753,120.753,120.6796,120.6796,500.0
2017-04-03 12:20:00,131.64,131.64,131.55,131.61,300.0,120.753,120.753,120.6704,120.7255,300.0
2017-04-03 12:25:00,131.72,131.8,131.71,131.8,318.0,120.8264,120.8997,120.8172,120.8997,318.0
2017-04-03 12:30:00,131.72,131.72,131.64,131.66,500.0,120.8264,120.8264,120.753,120.7713,500.0
2017-04-03 12:35:00,131.66,131.82,131.66,131.82,600.0,120.7713,120.9181,120.7713,120.9181,600.0
2017-04-03 12:40:00,131.8,131.83,131.7,131.7,2300.0,120.8997,120.9273,120.808,120.808,2300.0
2017-04-03 12:45:00,131.65,131.74,131.63,131.74,3203.0,120.7621,120.8447,120.7438,120.8447,3203.0
2017-04-03 12:50:00,131.75,131.76,131.69,131.69,500.0,120.8539,120.863,120.7988,120.7988,500.0
2017-04-03 12:55:00,131.68,131.91,131.68,131.82,6100.0,120.7897,121.0006,120.7897,120.9181,6100.0
2017-04-03 13:00:00,131.84,131.85,131.84,131.84,900.0,120.9364,120.9456,120.9364,120.9364,900.0
2017-04-03 13:05:00,131.89,131.89,131.88,131.88,420.0,120.9823,120.9823,120.9731,120.9731,420.0
2017-04-03 13:10:00,131.88,131.94,131.87,131.88,300.0,120.9731,121.0282,120.9639,120.9731,300.0
2017-04-03 13:15:00,131.89,131.98,131.89,131.9,300.0,120.9823,121.0649,120.9823,120.9915,300.0
2017-04-03 13:20:00,131.93,131.96,131.84,131.88,1300.0,121.019,121.0465,120.9364,120.9731,1300.0
2017-04-03 13:25:00,131.88,131.88,131.88,131.88,0.0,120.9731,120.9731,120.9731,120.9731,0.0
2017-04-03 13:30:00,131.83,131.86,131.83,131.86,200.0,120.9273,120.9548,120.9273,120.9548,200.0
2017-04-03 13:35:00,131.92,131.92,131.88,131.9,300.0,121.0098,121.0098,120.9731,120.9915,300.0
2017-04-03 13:40:00,131.84,131.84,131.73,131.76,2300.0,120.9364,120.9364,120.8355,120.863,2300.0
2017-04-03 13:45:00,131.74,131.8,131.72,131.74,1300.0,120.8447,120.8997,120.8264,120.8447,1300.0
2017-04-03 13:50:00,131.74,131.76,131.74,131.75,1100.0,120.8447,120.863,120.8447,120.8539,1100.0
2017-04-03 13:55:00,131.73,131.9,131.73,131.9,1300.0,120.8355,120.9915,120.8355,120.9915,1300.0
2017-04-03 14:00:00,131.83,131.88,131.81,131.84,4003.0,120.9273,120.9731,120.9089,120.9364,4003.0
2017-04-03 14:05:00,131.85,131.89,131.81,131.82,2008.0,120.9456,120.9823,120.9089,120.9181,2008.0
2017-04-03 14:10:00,131.83,131.87,131.81,131.81,500.0,120.9273,120.9639,120.9089,120.9089,500.0
2017-04-03 14:15:00,131.84,131.84,131.84,131.84,100.0,120.9364,120.9364,120.9364,120.9364,100.0
2017-04-03 14:20:00,131.86,131.86,131.76,131.8,2924.0,120.9548,120.9548,120.863,120.8997,2924.0
2017-04-03 14:25:00,131.82,131.82,131.81,131.82,1100.0,120.9181,120.9181,120.9089,120.9181,1100.0
2017-04-03 14:30:00,131.91,131.91,131.87,131.89,1800.0,121.0006,121.0006,120.9639,120.9823,1800.0
2017-04-03 14:35:00,131.96,131.97,131.93,131.93,1500.0,121.0465,121.0557,121.019,121.019,1500.0
2017-04-03 14:40:00,131.99,132.1,131.99,132.1,1750.0,121.074,121.1749,121.074,121.1749,1750.0
2017-04-03 14:45:00,132.09,132.09,132.07,132.08,700.0,121.1658,121.1658,121.1474,121.1566,700.0
2017-04-03 14:50:00,132.09,132.09,132.06,132.06,250.0,121.1658,121.1658,121.1382,121.1382,250.0
2017-04-03 14:55:00,132.06,132.1,131.98,132.08,3700.0,121.1382,121.1749,121.0649,121.1566,3700.0
2017-04-03 15:00:00,132.07,132.13,132.07,132.12,1396.0,121.1474,121.2024,121.1474,121.1933,1396.0
2017-04-03 15:05:00,132.06,132.06,131.98,132.01,3300.0,121.1382,121.1382,121.0649,121.0924,3300.0
2017-04-03 15:10:00,132.08,132.34,132.08,132.34,4400.0,121.1566,121.3951,121.1566,121.3951,4400.0
2017-04-03 15:15:00,132.27,132.27,132.16,132.16,2000.0,121.3309,121.3309,121.23,121.23,2000.0
2017-04-03 15:20:00,132.15,132.21,132.11,132.13,1950.0,121.2208,121.2758,121.1841,121.2024,1950.0
2017-04-03 15:25:00,132.19,132.29,132.14,132.25,2305.0,121.2575,121.3492,121.2116,121.3125,2305.0
2017-04-03 15:30:00,132.26,132.34,132.22,132.34,5184.0,121.3217,121.3951,121.285,121.3951,5184.0
2017-04-03 15:35:00,132.3,132.38,132.29,132.34,5200.0,121.3584,121.4318,121.3492,121.3951,5200.0
2017-04-03 15:40:00,132.35,132.4,132.31,132.34,7026.0,121.4043,121.4501,121.3676,121.3951,7026.0
2017-04-03 15:45:00,132.32,132.41,132.28,132.34,5730.0,121.3767,121.4593,121.34,121.3951,5730.0
2017-04-03 15:50:00,132.3,132.31,132.16,132.26,6608.0,121.3584,121.3676,121.23,121.3217,6608.0
2017-04-03 15:55:00,132.3,132.34,132.16,132.18,19311.0,121.3584,121.3951,121.23,121.2483,19311.0
2017-04-04 09:30:00,132.3,132.5,132.23,132.49,11928.0,121.3584,121.5418,121.2942,121.5327,11928.0
2017-04-04 09:35:00,132.52,132.52,132.28,132.28,6693.0,121.5602,121.5602,121.34,121.34,6693.0
2017-04-04 09:40:00,132.37,132.78,132.36,132.77,8160.0,121.4226,121.7987,121.4134,121.7895,8160.0
2017-04-04 09:45:00,132.69,132.69,132.56,132.57,735.0,121.7161,121.7161,121.5969,121.6061,735.0
2017-04-04 09:50:00,132.63,132.63,132.36,132.36,4826.0,121.6611,121.6611,121.4134,121.4134,4826.0
2017-04-04 09:55:00,132.35,132.5,132.31,132.49,6600.0,121.4043,121.5418,121.3676,121.5327,6600.0
2017-04-04 10:00:00,132.52,132.66,132.5,132.61,10808.0,121.5602,121.6886,121.5418,121.6427,10808.0
2017-04-04 10:05:00,132.63,132.71,132.61,132.66,9600.0,121.6611,121.7345,121.6427,121.6886,9600.0
2017-04-04 10:10:00,132.6,132.67,132.59,132.67,1700.0,121.6336,121.6978,121.6244,121.6978,1700.0
2017-04-04 10:15:00,132.67,132.71,132.62,132.65,3550.0,121.6978,121.7345,121.6519,121.6794,3550.0
2017-04-04 10:20:00,132.66,132.72,132.64,132.64,2600.0,121.6886,121.7437,121.6703,121.6703,2600.0
2017-04-04 10:25:00,132.65,132.65,132.58,132.63,3200.0,121.6794,121.6794,121.6152,121.6611,3200.0
2017-04-04 10:30:00,132.65,132.73,132.64,132.67,3397.0,121.6794,121.7528,121.6703,121.6978,3397.0
2017-04-04 10:35:00,132.68,132.76,132.65,132.65,3844.0,121.707,121.7803,121.6794,121.6794,3844.0
2017-04-04 10:40:00,132.66,132.72,132.6,132.6,10402.0,121.6886,121.7437,121.6336,121.6336,10402.0
2017-04-04 10:45:00,132.62,132.64,132.57,132.59,6274.0,121.6519,121.6703,121.6061,121.6244,6274.0
2017-04-04 10:50:00,132.66,132.66,132.54,132.54,10953.0,121.6886,121.6886,121.5785,121.5785,10953.0
2017-04-04 10:55:00,132.5,132.55,132.4,132.48,3000.0,121.5418,121.5877,121.4501,121.5235,3000.0
2017-04-04 11:00:00,132.48,132.48,132.4,132.48,3194.0,121.5235,121.5235,121.4501,121.5235,3194.0
2017-04-04 11:05:00,132.48,132.5,132.33,132.5,1950.0,121.5235,121.5418,121.3859,121.5418,1950.0
2017-04-04 11:10:00,132.5,132.5,132.21,132.21,3070.0,121.5418,121.5418,121.2758,121.2758,3070.0
2017-04-04 11:15:00,132.23,132.25,132.22,132.23,900.0,121.2942,121.3125,121.285,121.2942,900.0
2017-04-04 11:20:00,132.21,132.37,132.21,132.33,1900.0,121.2758,121.4226,121.2758,121.3859,1900.0
2017-04-04 11:25:00,132.34,132.42,132.34,132.4,6171.0,121.3951,121.4685,121.3951,121.4501,6171.0
2017-04-04 11:30:00,132.39,132.63,132.23,132.63,26376.0,121.4409,121.6611,121.2942,121.6611,26376.0
2017-04-04 11:35:00,132.59,132.59,132.5,132.56,6200.0,121.6244,121.6244,121.5418,121.5969,6200.0
2017-04-04 11:40:00,132.48,132.5,132.42,132.42,2100.0,121.5235,121.5418,121.4685,121.4685,2100.0
2017-04-04 11:45:00,132.43,132.5,132.41,132.43,1700.0,121.4776,121.5418,121.4593,121.4776,1700.0
2017-04-04 11:50:00,132.43,132.5,132.38,132.38,1300.0,121.4776,121.5418,121.4318,121.4318,1300.0
2017-04-04 11:55:00,132.38,132.4,132.33,132.34,1400.0,121.4318,121.4501,121.3859,121.3951,1400.0
2017-04-04 12:00:00,132.34,132.38,132.32,132.37,4333.0,121.3951,121.4318,121.3767,121.4226,4333.0
2017-04-04 12:05:00,132.36,132.36,132.33,132.35,600.0,121.4134,121.4134,121.3859,121.4043,600.0
2017-04-04 12:10:00,132.36,132.44,132.35,132.43,4500.0,121.4134,121.4868,121.4043,121.4776,4500.0
2017-04-04 12:15:00,132.43,132.43,132.38,132.4,890.0,121.4776,121.4776,121.4318,121.4501,890.0
2017-04-04 12:20:00,132.39,132.4,132.32,132.32,1100.0,121.4409,121.4501,121.3767,121.3767,1100.0
2017-04-04 12:25:00,132.34,132.35,131.85,132.35,47475.0,121.3951,121.4043,120.9456,121.4043,47475.0
2017-04-04 12:30:00,132.37,132.37,132.31,132.32,3400.0,121.4226,121.4226,121.3676,121.3767,3400.0
2017-04-04 12:35:00,132.34,132.34,132.31,132.32,1800.0,121.3951,121.3951,121.3676,121.3767,1800.0
2017-04-04 12:40:00,132.33,132.34,132.31,132.31,2600.0,121.3859,121.3951,121.3676,121.3676,2600.0
2017-04-04 12:45:00,132.32,132.34,132.31,132.32,1769.0,121.3767,121.3951,121.3676,121.3767,1769.0
2017-04-04 12:50:00,132.35,132.35,132.33,132.34,1800.0,121.4043,121.4043,121.3859,121.3951,1800.0
2017-04-04 12:55:00,132.33,132.35,132.24,132.24,1400.0,121.3859,121.4043,121.3033,121.3033,1400.0
2017-04-04 13:00:00,132.23,132.25,132.18,132.25,1200.0,121.2942,121.3125,121.2483,121.3125,1200.0
2017-04-04 13:05:00,132.22,132.22,132.1,132.1,1942.0,121.285,121.285,121.1749,121.1749,1942.0
2017-04-04 13:10:00,132.13,132.15,132.12,132.15,800.0,121.2024,121.2208,121.1933,121.2208,800.0
2017-04-04 13:15:00,132.17,132.25,132.12,132.25,2245.0,121.2391,121.3125,121.1933,121.3125,2245.0
2017-04-04 13:20:00,132.29,132.4,132.23,132.4,3975.0,121.3492,121.4501,121.2942,121.4501,3975.0
2017-04-04 13:25:00,132.4,132.45,132.28,132.3,6720.0,121.4501,121.496,121.34,121.3584,6720.0
2017-04-04 13:30:00,132.26,132.29,132.22,132.29,1000.0,121.3217,121.3492,121.285,121.3492,1000.0
2017-04-04 13:35:00,132.23,132.46,132.23,132.46,1300.0,121.2942,121.5052,121.2942,121.5052,1300.0
2017-04-04 13:40:00,132.38,132.48,132.35,132.35,4368.0,121.4318,121.5235,121.4043,121.4043,4368.0
2017-04-04 13:45:00,132.35,132.37,132.33,132.34,1700.0,121.4043,121.4226,121.3859,121.3951,1700.0
2017-04-04 13:50:00,132.32,132.32,132.29,132.29,700.0,121.3767,121.3767,121.3492,121.3492,700.0
2017-04-04 13:55:00,132.29,132.29,132.22,132.22,900.0,121.3492,121.3492,121.285,121.285,900.0
2017-04-04 14:00:00,132.22,132.41,132.22,132.4,1000.0,121.285,121.4593,121.285,121.4501,1000.0
2017-04-04 14:05:00,132.41,132.43,132.37,132.37,3400.0,121.4593,121.4776,121.4226,121.4226,3400.0
2017-04-04 14:10:00,132.37,132.38,132.3,132.3,1700.0,121.4226,121.4318,121.3584,121.3584,1700.0
2017-04-04 14:15:00,132.3,132.38,132.3,132.38,2800.0,121.3584,121.4318,121.3584,121.4318,2800.0
2017-04-04 14:20:00,132.34,132.36,132.34,132.36,300.0,121.3951,121.4134,121.3951,121.4134,300.0
2017-04-04 14:25:00,132.33,132.33,132.26,132.26,1400.0,121.3859,121.3859,121.3217,121.3217,1400.0
2017-04-04 14:30:00,132.26,132.35,132.26,132.34,3101.0,121.3217,121.4043,121.3217,121.3951,3101.0
2017-04-04 14:35:00,132.34,132.34,132.27,132.3,3643.0,121.3951,121.3951,121.3309,121.3584,3643.0
2017-04-04 14:40:00,132.34,132.34,132.3,132.33,2500.0,121.3951,121.3951,121.3584,121.3859,2500.0
2017-04-04 14:45:00,132.32,132.33,132.29,132.31,1500.0,121.3767,121.3859,121.3492,121.3676,1500.0
2017-04-04 14:50:00,132.31,132.33,132.29,132.32,1900.0,121.3676,121.3859,121.3492,121.3767,1900.0
2017-04-04 14:55:00,132.31,132.33,132.26,132.26,1075.0,121.3676,121.3859,121.3217,121.3217,1075.0
2017-04-04 15:00:00,132.28,132.33,132.27,132.31,5620.0,121.34,121.3859,121.3309,121.3676,5620.0
2017-04-04 15:05:00,132.29,132.34,132.28,132.28,1270.0,121.3492,121.3951,121.34,121.34,1270.0
2017-04-04 15:10:00,132.27,132.34,132.26,132.29,8570.0,121.3309,121.3951,121.3217,121.3492,8570.0
2017-04-04 15:15:00,132.29,132.3,132.25,132.29,3400.0,121.3492,121.3584,121.3125,121.3492,3400.0
2017-04-04 15:20:00,132.29,132.34,132.25,132.28,6406.0,121.3492,121.3951,121.3125,121.34,6406.0
2017-04-04 15:25:00,132.29,132.33,132.28,132.3,4363.0,121.3492,121.3859,121.34,121.3584,4363.0
2017-04-04 15:30:00,132.29,132.39,132.29,132.32,4640.0,121.3492,121.4409,121.3492,121.3767,4640.0
2017-04-04 15:35:00,132.32,132.47,132.32,132.47,7107.0,121.3767,121.5143,121.3767,121.5143,7107.0
2017-04-04 15:40:00,132.43,132.61,132.41,132.61,16080.0,121.4776,121.6427,121.4593,121.6427,16080.0
2017-04-04 15:45:00,132.56,132.7,132.53,132.63,9621.0,121.5969,121.7253,121.5694,121.6611,9621.0
2017-04-04 15:50:00,132.63,132.76,132.61,132.74,2900.0,121.6611,121.7803,121.6427,121.762,2900.0
2017-04-04 15:55:00,132.75,132.77,132.65,132.73,10264.0,121.7712,121.7895,121.6794,121.7528,10264.0
2017-04-05 09:30:00,131.6,131.87,131.58,131.84,34066.0,120.7163,120.9639,120.6979,120.9364,34066.0
2017-04-05 09:35:00,131.86,132.01,131.79,131.87,8590.0,120.9548,121.0924,120.8906,120.9639,8590.0
2017-04-05 09:40:00,131.87,131.9,131.69,131.77,17223.0,120.9639,120.9915,120.7988,120.8722,17223.0
2017-04-05 09:45:00,131.76,131.98,131.71,131.92,13561.0,120.863,121.0649,120.8172,121.0098,13561.0
2017-04-05 09:50:00,131.94,131.97,131.58,131.63,4979.0,121.0282,121.0557,120.6979,120.7438,4979.0
2017-04-05 09:55:00,131.65,131.79,131.59,131.74,4437.0,120.7621,120.8906,120.7071,120.8447,4437.0
2017-04-05 10:00:00,131.78,132.0,131.75,132.0,4167.0,120.8814,121.0832,120.8539,121.0832,4167.0
2017-04-05 10:05:00,131.94,131.94,131.81,131.87,3620.0,121.0282,121.0282,120.9089,120.9639,3620.0
2017-04-05 10:10:00,131.88,131.96,131.88,131.95,2350.0,120.9731,121.0465,120.9731,121.0373,2350.0
2017-04-05 10:15:00,131.94,131.97,131.76,131.81,10000.0,121.0282,121.0557,120.863,120.9089,10000.0
2017-04-05 10:20:00,131.82,131.85,131.74,131.74,4280.0,120.9181,120.9456,120.8447,120.8447,4280.0
2017-04-05 10:25:00,131.71,131.77,131.68,131.76,1400.0,120.8172,120.8722,120.7897,120.863,1400.0
2017-04-05 10:30:00,131.68,131.78,131.66,131.66,21638.0,120.7897,120.8814,120.7713,120.7713,21638.0
2017-04-05 10:35:00,131.69,131.79,131.69,131.79,1131.0,120.7988,120.8906,120.7988,120.8906,1131.0
2017-04-05 10:40:00,131.8,131.8,131.74,131.8,1350.0,120.8997,120.8997,120.8447,120.8997,1350.0
2017-04-05 10:45:00,131.77,131.87,131.75,131.81,2300.0,120.8722,120.9639,120.8539,120.9089,2300.0
2017-04-05 10:50:00,131.82,131.82,131.67,131.67,2501.0,120.9181,120.9181,120.7805,120.7805,2501.0
2017-04-05 10:55:00,131.69,131.7,131.65,131.69,800.0,120.7988,120.808,120.7621,120.7988,800.0
2017-04-05 11:00:00,131.71,131.74,131.64,131.64,5171.0,120.8172,120.8447,120.753,120.753,5171.0
2017-04-05 11:05:00,131.64,131.7,131.57,131.68,9538.0,120.753,120.808,120.6888,120.7897,9538.0
2017-04-05 11:10:00,131.64,131.74,131.61,131.71,4565.0,120.753,120.8447,120.7255,120.8172,4565.0
2017-04-05 11:15:00,131.71,131.78,131.7,131.78,3600.0,120.8172,120.8814,120.808,120.8814,3600.0
2017-04-05 11:20:00,131.76,131.8,131.67,131.72,4533.0,120.863,120.8997,120.7805,120.8264,4533.0
2017-04-05 11:25:00,131.7,131.72,131.54,131.61,21601.0,120.808,120.8264,120.6612,120.7255,21601.0
2017-04-05 11:30:00,131.55,131.65,131.32,131.61,21894.0,120.6704,120.7621,120.4594,120.7255,21894.0
2017-04-05 11:35:00,131.63,131.71,131.55,131.68,6484.0,120.7438,120.8172,120.6704,120.7897,6484.0
2017-04-05 11:40:00,131.68,131.68,131.68,131.68,300.0,120.7897,120.7897,120.7897,120.7897,300.0
2017-04-05 11:45:00,131.7,131.7,131.64,131.64,900.0,120.808,120.808,120.753,120.753,900.0
2017-04-05 11:50:00,131.65,131.65,131.64,131.64,952.0,120.7621,120.7621,120.753,120.753,952.0
2017-04-05 11:55:00,131.65,131.65,131.6,131.6,230.0,120.7621,120.7621,120.7163,120.7163,230.0
2017-04-05 12:00:00,131.63,131.63,131.61,131.62,400.0,120.7438,120.7438,120.7255,120.7346,400.0
2017-04-05 12:05:00,131.62,131.62,131.62,131.62,900.0,120.7346,120.7346,120.7346,120.7346,900.0
2017-04-05 12:10:00,131.66,131.66,131.65,131.66,100.0,120.7713,120.7713,120.7621,120.7713,100.0
2017-04-05 12:15:00,131.66,131.66,131.66,131.66,0.0,120.7713,120.7713,120.7713,120.7713,0.0
2017-04-05 12:20:00,131.69,131.77,131.67,131.72,1800.0,120.7988,120.8722,120.7805,120.8264,1800.0
2017-04-05 12:25:00,131.78,131.78,131.72,131.74,1100.0,120.8814,120.8814,120.8264,120.8447,1100.0
2017-04-05 12:30:00,131.74,131.74,131.7,131.71,1400.0,120.8447,120.8447,120.808,120.8172,1400.0
2017-04-05 12:35:00,131.76,131.81,131.71,131.74,3600.0,120.863,120.9089,120.8172,120.8447,3600.0
2017-04-05 12:40:00,131.75,131.88,131.75,131.88,1654.0,120.8539,120.9731,120.8539,120.9731,1654.0
2017-04-05 12:45:00,131.79,131.8,131.78,131.8,500.0,120.8906,120.8997,120.8814,120.8997,500.0
2017-04-05 12:50:00,131.8,131.8,131.8,131.8,0.0,120.8997,120.8997,120.8997,120.8997,0.0
2017-04-05 12:55:00,131.79,131.82,131.78,131.81,1300.0,120.8906,120.9181,120.8814,120.9089,1300.0
2017-04-05 13:00:00,131.81,131.84,131.81,131.84,350.0,120.9089,120.9364,120.9089,120.9364,350.0
2017-04-05 13:05:00,131.86,131.86,131.81,131.82,1800.0,120.9548,120.9548,120.9089,120.9181,1800.0
2017-04-05 13:10:00,131.84,131.86,131.83,131.86,2146.0,120.9364,120.9548,120.9273,120.9548,2146.0
2017-04-05 13:15:00,131.87,131.92,131.83,131.84,6200.0,120.9639,121.0098,120.9273,120.9364,6200.0
2017-04-05 13:20:00,131.85,131.87,131.8,131.8,2200.0,120.9456,120.9639,120.8997,120.8997,2200.0
2017-04-05 13:25:00,131.81,131.83,131.74,131.76,5332.0,120.9089,120.9273,120.8447,120.863,5332.0
2017-04-05 13:30:00,131.76,131.77,131.65,131.69,2100.0,120.863,120.8722,120.7621,120.7988,2100.0
2017-04-05 13:35:00,131.69,131.7,131.69,131.69,200.0,120.7988,120.808,120.7988,120.7988,200.0
2017-04-05 13:40:00,131.72,131.72,131.68,131.68,351.0,120.8264,120.8264,120.7897,120.7897,351.0
2017-04-05 13:45:00,131.7,131.71,131.68,131.68,400.0,120.808,120.8172,120.7897,120.7897,400.0
2017-04-05 13:50:00,131.71,131.71,131.67,131.67,500.0,120.8172,120.8172,120.7805,120.7805,500.0
2017-04-05 13:55:00,131.68,131.68,131.66,131.68,611.0,120.7897,120.7897,120.7713,120.7897,611.0
2017-04-05 14:00:00,131.65,131.73,131.59,131.68,6830.0,120.7621,120.8355,120.7071,120.7897,6830.0
2017-04-05 14:05:00,131.76,131.76,131.76,131.76,100.0,120.863,120.863,120.863,120.863,100.0
2017-04-05 14:10:00,131.77,131.79,131.72,131.72,2100.0,120.8722,120.8906,120.8264,120.8264,2100.0
2017-04-05 14:15:00,131.71,131.72,131.68,131.72,800.0,120.8172,120.8264,120.7897,120.8264,800.0
2017-04-05 14:20:00,131.75,131.75,131.65,131.69,1062.0,120.8539,120.8539,120.7621,120.7988,1062.0
2017-04-05 14:25:00,131.69,131.69,131.69,131.69,0.0,120.7988,120.7988,120.7988,120.7988,0.0
2017-04-05 14:30:00,131.7,131.7,131.64,131.64,300.0,120.808,120.808,120.753,120.753,300.0
2017-04-05 14:35:00,131.65,131.74,131.65,131.72,1300.0,120.7621,120.8447,120.7621,120.8264,1300.0
2017-04-05 14:40:00,131.63,131.73,131.63,131.72,3002.0,120.7438,120.8355,120.7438,120.8264,3002.0
2017-04-05 14:45:00,131.63,131.63,131.49,131.49,6500.0,120.7438,120.7438,120.6154,120.6154,6500.0
2017-04-05 14:50:00,131.5,131.5,131.4,131.4,10103.0,120.6245,120.6245,120.5328,120.5328,10103.0
2017-04-05 14:55:00,131.45,131.48,131.42,131.45,2430.0,120.5787,120.6062,120.5512,120.5787,2430.0
2017-04-05 15:00:00,131.44,131.64,131.4,131.64,1760.0,120.5695,120.753,120.5328,120.753,1760.0
2017-04-05 15:05:00,131.62,131.62,131.56,131.56,1100.0,120.7346,120.7346,120.6796,120.6796,1100.0
2017-04-05 15:10:00,131.54,131.54,131.35,131.4,11192.0,120.6612,120.6612,120.487,120.5328,11192.0
2017-04-05 15:15:00,131.35,131.51,131.31,131.44,2500.0,120.487,120.6337,120.4503,120.5695,2500.0
2017-04-05 15:20:00,131.44,131.44,131.11,131.27,13038.0,120.5695,120.5695,120.2668,120.4136,13038.0
2017-04-05 15:25:00,131.19,131.3,131.06,131.3,7632.0,120.3402,120.4411,120.2209,120.4411,7632.0
2017-04-05 15:30:00,131.22,131.27,130.92,131.02,9431.0,120.3677,120.4136,120.0925,120.1842,9431.0
2017-04-05 15:35:00,131.05,131.22,131.05,131.12,2900.0,120.2118,120.3677,120.2118,120.276,2900.0
2017-04-05 15:40:00,131.08,131.2,131.08,131.16,3214.0,120.2393,120.3494,120.2393,120.3127,3214.0
2017-04-05 15:45:00,131.17,131.29,130.98,131.04,12936.0,120.3218,120.4319,120.1476,120.2026,12936.0
2017-04-05 15:50:00,130.97,131.22,130.94,131.19,16462.0,120.1384,120.3677,120.1109,120.3402,16462.0
2017-04-05 15:55:00,131.19,131.23,130.94,131.06,27761.0,120.3402,120.3769,120.1109,120.2209,27761.0
2017-04-06 09:30:00,130.95,130.98,130.55,130.55,13333.0,120.12,120.1476,119.7531,119.7531,13333.0
2017-04-06 09:35:00,130.59,130.91,130.59,130.86,6696.0,119.7898,120.0833,119.7898,120.0375,6696.0
2017-04-06 09:40:00,130.93,130.95,130.75,130.77,6682.0,120.1017,120.12,119.9366,119.9549,6682.0
2017-04-06 09:45:00,130.74,130.78,130.58,130.69,8568.0,119.9274,119.9641,119.7806,119.8815,8568.0
2017-04-06 09:50:00,130.66,130.8,130.66,130.8,4738.0,119.854,119.9824,119.854,119.9824,4738.0
2017-04-06 09:55:00,130.81,130.84,130.74,130.74,4020.0,119.9916,120.0191,119.9274,119.9274,4020.0
2017-04-06 10:00:00,130.82,130.86,130.64,130.64,2838.0,120.0008,120.0375,119.8357,119.8357,2838.0
2017-04-06 10:05:00,130.82,130.84,130.71,130.71,1100.0,120.0008,120.0191,119.8999,119.8999,1100.0
2017-04-06 10:10:00,130.74,130.78,130.66,130.76,4918.0,119.9274,119.9641,119.854,119.9457,4918.0
2017-04-06 10:15:00,130.78,130.91,130.76,130.76,4931.0,119.9641,120.0833,119.9457,119.9457,4931.0
2017-04-06 10:20:00,130.8,130.8,130.78,130.78,800.0,119.9824,119.9824,119.9641,119.9641,800.0
2017-04-06 10:25:00,130.87,131.07,130.87,131.05,1300.0,120.0467,120.2301,120.0467,120.2118,1300.0
2017-04-06 10:30:00,130.97,130.97,130.95,130.95,300.0,120.1384,120.1384,120.12,120.12,300.0
2017-04-06 10:35:00,130.99,131.03,130.99,131.03,300.0,120.1567,120.1934,120.1567,120.1934,300.0
2017-04-06 10:40:00,130.92,130.95,130.84,130.95,1646.0,120.0925,120.12,120.0191,120.12,1646.0
2017-04-06 10:45:00,130.96,131.0,130.96,131.0,400.0,120.1292,120.1659,120.1292,120.1659,400.0
2017-04-06 10:50:00,131.0,131.0,131.0,131.0,0.0,120.1659,120.1659,120.1659,120.1659,0.0
2017-04-06 10:55:00,131.05,131.07,131.01,131.05,1705.0,120.2118,120.2301,120.1751,120.2118,1705.0
2017-04-06 11:00:00,131.06,131.06,130.98,130.98,200.0,120.2209,120.2209,120.1476,120.1476,200.0
2017-04-06 11:05:00,130.99,131.01,130.94,130.97,3937.0,120.1567,120.1751,120.1109,120.1384,3937.0
2017-04-06 11:10:00,131.02,131.13,131.01,131.13,1700.0,120.1842,120.2851,120.1751,120.2851,1700.0
2017-04-06 11:15:00,131.1,131.1,131.05,131.05,500.0,120.2576,120.2576,120.2118,120.2118,500.0
2017-04-06 11:20:00,131.09,131.12,130.99,130.99,4139.0,120.2485,120.276,120.1567,120.1567,4139.0
2017-04-06 11:25:00,131.08,131.08,131.0,131.04,2739.0,120.2393,120.2393,120.1659,120.2026,2739.0
2017-04-06 11:30:00,131.08,131.08,130.91,130.96,4682.0,120.2393,120.2393,120.0833,120.1292,4682.0
2017-04-06 11:35:00,130.97,131.04,130.92,131.01,31400.0,120.1384,120.2026,120.0925,120.1751,31400.0
2017-04-06 11:40:00,130.97,131.04,130.97,131.04,800.0,120.1384,120.2026,120.1384,120.2026,800.0
2017-04-06 11:45:00,131.03,131.03,130.91,130.91,1400.0,120.1934,120.1934,120.0833,120.0833,1400.0
2017-04-06 11:50:00,130.92,130.92,130.92,130.92,100.0,120.0925,120.0925,120.0925,120.0925,100.0
2017-04-06 11:55:00,130.97,131.03,130.96,131.03,656.0,120.1384,120.1934,120.1292,120.1934,656.0
2017-04-06 12:00:00,131.06,131.07,131.06,131.06,209.0,120.2209,120.2301,120.2209,120.2209,209.0
2017-04-06 12:05:00,131.03,131.03,131.03,131.03,100.0,120.1934,120.1934,120.1934,120.1934,100.0
2017-04-06 12:10:00,130.97,131.04,130.95,131.04,300.0,120.1384,120.2026,120.12,120.2026,300.0
2017-04-06 12:15:00,131.09,131.09,131.03,131.04,521.0,120.2485,120.2485,120.1934,120.2026,521.0
2017-04-06 12:20:00,131.1,131.15,131.1,131.15,400.0,120.2576,120.3035,120.2576,120.3035,400.0
2017-04-06 12:25:00,131.12,131.24,131.12,131.24,200.0,120.276,120.3861,120.276,120.3861,200.0
2017-04-06 12:30:00,131.17,131.21,131.17,131.21,400.0,120.3218,120.3585,120.3218,120.3585,400.0
2017-04-06 12:35:00,131.13,131.19,131.12,131.12,600.0,120.2851,120.3402,120.276,120.276,600.0
2017-04-06 12:40:00,131.09,131.09,131.0,131.08,1300.0,120.2485,120.2485,120.1659,120.2393,1300.0
2017-04-06 12:45:00,131.1,131.1,131.04,131.06,700.0,120.2576,120.2576,120.2026,120.2209,700.0
2017-04-06 12:50:00,131.04,131.04,131.04,131.04,100.0,120.2026,120.2026,120.2026,120.2026,100.0
2017-04-06 12:55:00,131.04,131.04,130.97,130.97,15100.0,120.2026,120.2026,120.1384,120.1384,15100.0
2017-04-06 13:00:00,130.98,130.98,130.98,130.98,100.0,120.1476,120.1476,120.1476,120.1476,100.0
2017-04-06 13:05:00,131.05,131.16,131.03,131.16,2100.0,120.2118,120.3127,120.1934,120.3127,2100.0
2017-04-06 13:10:00,131.2,131.2,131.2,131.2,100.0,120.3494,120.3494,120.3494,120.3494,100.0
2017-04-06 13:15:00,131.13,131.13,131.06,131.09,1200.0,120.2851,120.2851,120.2209,120.2485,1200.0
2017-04-06 13:20:00,131.08,131.18,131.06,131.09,1864.0,120.2393,120.331,120.2209,120.2485,1864.0
2017-04-06 13:25:00,131.09,131.16,131.08,131.14,5375.0,120.2485,120.3127,120.2393,120.2943,5375.0
2017-04-06 13:30:00,131.14,131.15,131.1,131.1,2400.0,120.2943,120.3035,120.2576,120.2576,2400.0
2017-04-06 13:35:00,131.14,131.14,131.06,131.06,4350.0,120.2943,120.2943,120.2209,120.2209,4350.0
2017-04-06 13:40:00,131.04,131.1,131.04,131.08,4100.0,120.2026,120.2576,120.2026,120.2393,4100.0
2017-04-06 13:45:00,131.05,131.05,130.97,131.01,11975.0,120.2118,120.2118,120.1384,120.1751,11975.0
2017-04-06 13:50:00,131.07,131.07,131.01,131.01,700.0,120.2301,120.2301,120.1751,120.1751,700.0
2017-04-06 13:55:00,131.0,131.01,130.93,130.94,1600.0,120.1659,120.1751,120.1017,120.1109,1600.0
2017-04-06 14:00:00,130.94,130.94,130.94,130.94,0.0,120.1109,120.1109,120.1109,120.1109,0.0
2017-04-06 14:05:00,130.94,130.94,130.94,130.94,0.0,120.1109,120.1109,120.1109,120.1109,0.0
2017-04-06 14:10:00,130.94,130.98,130.93,130.97,811.0,120.1109,120.1476,120.1017,120.1384,811.0
2017-04-06 14:15:00,131.0,131.0,130.93,130.93,700.0,120.1659,120.1659,120.1017,120.1017,700.0
2017-04-06 14:20:00,130.91,130.95,130.91,130.94,500.0,120.0833,120.12,120.0833,120.1109,500.0
2017-04-06 14:25:00,130.94,130.97,130.9,130.9,2492.0,120.1109,120.1384,120.0742,120.0742,2492.0
2017-04-06 14:30:00,130.91,130.91,130.9,130.91,400.0,120.0833,120.0833,120.0742,120.0833,400.0
2017-04-06 14:35:00,130.97,131.0,130.93,130.97,524.0,120.1384,120.1659,120.1017,120.1384,524.0
2017-04-06 14:40:00,131.0,131.02,130.97,131.02,8600.0,120.1659,120.1842,120.1384,120.1842,8600.0
2017-04-06 14:45:00,131.1,131.1,130.89,130.89,1600.0,120.2576,120.2576,120.065,120.065,1600.0
2017-04-06 14:50:00,130.86,130.92,130.74,130.83,37725.0,120.0375,120.0925,119.9274,120.01,37725.0
2017-04-06 14:55:00,130.88,130.95,130.72,130.77,24029.0,120.0558,120.12,119.9091,119.9549,24029.0
2017-04-06 15:00:00,130.77,130.85,130.75,130.85,5762.0,119.9549,120.0283,119.9366,120.0283,5762.0
2017-04-06 15:05:00,130.8,130.9,130.69,130.89,3800.0,119.9824,120.0742,119.8815,120.065,3800.0
2017-04-06 15:10:00,130.87,130.99,130.82,130.99,500.0,120.0467,120.1567,120.0008,120.1567,500.0
2017-04-06 15:15:00,131.05,131.05,131.01,131.03,800.0,120.2118,120.2118,120.1751,120.1934,800.0
2017-04-06 15:20:00,131.05,131.05,130.92,130.92,2300.0,120.2118,120.2118,120.0925,120.0925,2300.0
2017-04-06 15:25:00,130.95,131.03,130.9,130.9,2493.0,120.12,120.1934,120.0742,120.0742,2493.0
2017-04-06 15:30:00,130.88,130.88,130.83,130.83,900.0,120.0558,120.0558,120.01,120.01,900.0
2017-04-06 15:35:00,130.96,130.98,130.95,130.95,700.0,120.1292,120.1476,120.12,120.12,700.0
2017-04-06 15:40:00,131.0,131.07,130.96,131.05,2900.0,120.1659,120.2301,120.1292,120.2118,2900.0
2017-04-06 15:45:00,131.04,131.05,130.95,130.98,3730.0,120.2026,120.2118,120.12,120.1476,3730.0
2017-04-06 15:50:00,130.95,131.06,130.95,130.99,5060.0,120.12,120.2209,120.12,120.1567,5060.0
2017-04-06 15:55:00,130.99,131.04,130.91,130.98,14922.0,120.1567,120.2026,120.0833,120.1476,14922.0
2017-04-07 09:30:00,130.54,130.68,130.53,130.66,17189.0,119.7439,119.8724,119.7348,119.854,17189.0
2017-04-07 09:35:00,130.66,131.11,130.65,130.91,21560.0,119.854,120.2668,119.8448,120.0833,21560.0
2017-04-07 09:40:00,130.89,130.92,130.82,130.92,3088.0,120.065,120.0925,120.0008,120.0925,3088.0
2017-04-07 09:45:00,130.95,131.0,130.86,130.95,1667.0,120.12,120.1659,120.0375,120.12,1667.0
2017-04-07 09:50:00,130.95,131.11,130.94,131.0,24538.0,120.12,120.2668,120.1109,120.1659,24538.0
2017-04-07 09:55:00,131.03,131.05,131.0,131.0,8470.0,120.1934,120.2118,120.1659,120.1659,8470.0
2017-04-07 10:00:00,131.0,131.12,130.95,131.1,4469.0,120.1659,120.276,120.12,120.2576,4469.0
2017-04-07 10:05:00,131.13,131.18,131.1,131.14,3833.0,120.2851,120.331,120.2576,120.2943,3833.0
2017-04-07 10:10:00,131.11,131.23,131.09,131.2,2519.0,120.2668,120.3769,120.2485,120.3494,2519.0
2017-04-07 10:15:00,131.23,131.38,131.2,131.29,4656.0,120.3769,120.5145,120.3494,120.4319,4656.0
2017-04-07 10:20:00,131.31,131.5,131.31,131.5,2350.0,120.4503,120.6245,120.4503,120.6245,2350.0
2017-04-07 10:25:00,131.5,131.55,131.47,131.49,4010.0,120.6245,120.6704,120.597,120.6154,4010.0
2017-04-07 10:30:00,131.37,131.38,131.27,131.34,1805.0,120.5053,120.5145,120.4136,120.4778,1805.0
2017-04-07 10:35:00,131.34,131.46,131.33,131.45,5161.0,120.4778,120.5879,120.4686,120.5787,5161.0
2017-04-07 10:40:00,131.47,131.52,131.31,131.33,3226.0,120.597,120.6429,120.4503,120.4686,3226.0
2017-04-07 10:45:00,131.3,131.34,131.24,131.3,10628.0,120.4411,120.4778,120.3861,120.4411,10628.0
2017-04-07 10:50:00,131.31,131.36,131.3,131.31,4056.0,120.4503,120.4961,120.4411,120.4503,4056.0
2017-04-07 10:55:00,131.31,131.33,131.25,131.31,2198.0,120.4503,120.4686,120.3952,120.4503,2198.0
2017-04-07 11:00:00,131.34,131.35,131.26,131.35,4442.0,120.4778,120.487,120.4044,120.487,4442.0
2017-04-07 11:05:00,131.41,131.57,131.41,131.47,1022.0,120.542,120.6888,120.542,120.597,1022.0
2017-04-07 11:10:00,131.5,131.51,131.39,131.43,7001.0,120.6245,120.6337,120.5236,120.5603,7001.0
2017-04-07 11:15:00,131.5,131.5,131.44,131.48,3481.0,120.6245,120.6245,120.5695,120.6062,3481.0
2017-04-07 11:20:00,131.52,131.65,131.52,131.65,905.0,120.6429,120.7621,120.6429,120.7621,905.0
2017-04-07 11:25:00,131.62,131.62,131.42,131.47,2000.0,120.7346,120.7346,120.5512,120.597,2000.0
2017-04-07 11:30:00,131.5,131.61,131.31,131.61,17960.0,120.6245,120.7255,120.4503,120.7255,17960.0
2017-04-07 11:35:00,131.6,131.62,131.54,131.55,1400.0,120.7163,120.7346,120.6612,120.6704,1400.0
2017-04-07 11:40:00,131.59,131.59,131.36,131.36,4800.0,120.7071,120.7071,120.4961,120.4961,4800.0
2017-04-07 11:45:00,131.43,131.45,131.37,131.45,1400.0,120.5603,120.5787,120.5053,120.5787,1400.0
2017-04-07 11:50:00,131.45,131.48,131.44,131.46,1100.0,120.5787,120.6062,120.5695,120.5879,1100.0
2017-04-07 11:55:00,131.48,131.52,131.45,131.45,600.0,120.6062,120.6429,120.5787,120.5787,600.0
2017-04-07 12:00:00,131.44,131.48,131.44,131.48,600.0,120.5695,120.6062,120.5695,120.6062,600.0
2017-04-07 12:05:00,131.47,131.53,131.47,131.52,1330.0,120.597,120.6521,120.597,120.6429,1330.0
2017-04-07 12:10:00,131.58,131.61,131.53,131.57,800.0,120.6979,120.7255,120.6521,120.6888,800.0
2017-04-07 12:15:00,131.58,131.6,131.55,131.55,500.0,120.6979,120.7163,120.6704,120.6704,500.0
2017-04-07 12:20:00,131.61,131.61,131.51,131.53,800.0,120.7255,120.7255,120.6337,120.6521,800.0
2017-04-07 12:25:00,131.54,131.54,131.5,131.52,581.0,120.6612,120.6612,120.6245,120.6429,581.0
2017-04-07 12:30:00,131.47,131.48,131.43,131.44,1358.0,120.597,120.6062,120.5603,120.5695,1358.0
2017-04-07 12:35:00,131.46,131.46,131.36,131.4,1900.0,120.5879,120.5879,120.4961,120.5328,1900.0
2017-04-07 12:40:00,131.44,131.49,131.4,131.49,4300.0,120.5695,120.6154,120.5328,120.6154,4300.0
2017-04-07 12:45:00,131.47,131.48,131.36,131.48,1003.0,120.597,120.6062,120.4961,120.6062,1003.0
2017-04-07 12:50:00,131.47,131.52,131.38,131.39,2620.0,120.597,120.6429,120.5145,120.5236,2620.0
2017-04-07 12:55:00,131.41,131.47,131.4,131.45,1600.0,120.542,120.597,120.5328,120.5787,1600.0
2017-04-07 13:00:00,131.45,131.49,131.36,131.36,1100.0,120.5787,120.6154,120.4961,120.4961,1100.0
2017-04-07 13:05:00,131.3,131.38,131.3,131.38,400.0,120.4411,120.5145,120.4411,120.5145,400.0
2017-04-07 13:10:00,131.36,131.38,131.31,131.35,1400.0,120.4961,120.5145,120.4503,120.487,1400.0
2017-04-07 13:15:00,131.34,131.38,131.32,131.36,1100.0,120.4778,120.5145,120.4594,120.4961,1100.0
2017-04-07 13:20:00,131.31,131.34,131.25,131.25,28300.0,120.4503,120.4778,120.3952,120.3952,28300.0
2017-04-07 13:25:00,131.28,131.44,131.24,131.4,3290.0,120.4227,120.5695,120.3861,120.5328,3290.0
2017-04-07 13:30:00,131.48,131.53,131.45,131.46,1500.0,120.6062,120.6521,120.5787,120.5879,1500.0
2017-04-07 13:35:00,131.46,131.46,131.46,131.46,0.0,120.5879,120.5879,120.5879,120.5879,0.0
2017-04-07 13:40:00,131.49,131.53,131.47,131.53,7669.0,120.6154,120.6521,120.597,120.6521,7669.0
2017-04-07 13:45:00,131.56,131.58,131.53,131.53,1200.0,120.6796,120.6979,120.6521,120.6521,1200.0
2017-04-07 13:50:00,131.5,131.56,131.48,131.56,700.0,120.6245,120.6796,120.6062,120.6796,700.0
2017-04-07 13:55:00,131.52,131.56,131.52,131.52,500.0,120.6429,120.6796,120.6429,120.6429,500.0
2017-04-07 14:00:00,131.51,131.55,131.48,131.52,8671.0,120.6337,120.6704,120.6062,120.6429,8671.0
2017-04-07 14:05:00,131.49,131.55,131.48,131.53,2200.0,120.6154,120.6704,120.6062,120.6521,2200.0
2017-04-07 14:10:00,131.52,131.54,131.45,131.52,6300.0,120.6429,120.6612,120.5787,120.6429,6300.0
2017-04-07 14:15:00,131.53,131.54,131.49,131.52,1883.0,120.6521,120.6612,120.6154,120.6429,1883.0
2017-04-07 14:20:00,131.49,131.58,131.49,131.58,1400.0,120.6154,120.6979,120.6154,120.6979,1400.0
2017-04-07 14:25:00,131.55,131.55,131.53,131.53,800.0,120.6704,120.6704,120.6521,120.6521,800.0
2017-04-07 14:30:00,131.49,131.49,131.42,131.47,500.0,120.6154,120.6154,120.5512,120.597,500.0
2017-04-07 14:35:00,131.45,131.45,131.4,131.4,1100.0,120.5787,120.5787,120.5328,120.5328,1100.0
2017-04-07 14:40:00,131.36,131.38,131.31,131.31,2800.0,120.4961,120.5145,120.4503,120.4503,2800.0
2017-04-07 14:45:00,131.38,131.4,131.36,131.4,1400.0,120.5145,120.5328,120.4961,120.5328,1400.0
2017-04-07 14:50:00,131.41,131.41,131.37,131.37,500.0,120.542,120.542,120.5053,120.5053,500.0
2017-04-07 14:55:00,131.35,131.35,131.31,131.32,900.0,120.487,120.487,120.4503,120.4594,900.0
2017-04-07 15:00:00,131.28,131.32,131.25,131.32,1400.0,120.4227,120.4594,120.3952,120.4594,1400.0
2017-04-07 15:05:00,131.27,131.28,131.26,131.28,600.0,120.4136,120.4227,120.4044,120.4227,600.0
2017-04-07 15:10:00,131.28,131.3,131.2,131.3,3651.0,120.4227,120.4411,120.3494,120.4411,3651.0
2017-04-07 15:15:00,131.3,131.3,131.26,131.3,1200.0,120.4411,120.4411,120.4044,120.4411,1200.0
2017-04-07 15:20:00,131.29,131.35,131.26,131.26,4200.0,120.4319,120.487,120.4044,120.4044,4200.0
2017-04-07 15:25:00,131.3,131.3,131.19,131.19,1600.0,120.4411,120.4411,120.3402,120.3402,1600.0
2017-04-07 15:30:00,131.25,131.27,131.19,131.23,2900.0,120.3952,120.4136,120.3402,120.3769,2900.0
2017-04-07 15:35:00,131.22,131.25,131.19,131.25,4200.0,120.3677,120.3952,120.3402,120.3952,4200.0
2017-04-07 15:40:00,131.24,131.26,131.21,131.22,2700.0,120.3861,120.4044,120.3585,120.3677,2700.0
2017-04-07 15:45:00,131.26,131.31,131.24,131.24,1790.0,120.4044,120.4503,120.3861,120.3861,1790.0
2017-04-07 15:50:00,131.23,131.31,131.2,131.24,8902.0,120.3769,120.4503,120.3494,120.3861,8902.0
2017-04-07 15:55:00,131.24,131.3,131.19,131.2,12305.0,120.3861,120.4411,120.3402,120.3494,12305.0
2017-04-10 09:30:00,130.71,130.71,130.51,130.55,18811.0,119.8999,119.8999,119.7164,119.7531,18811.0
2017-04-10 09:35:00,130.55,130.6,130.45,130.49,11651.0,119.7531,119.799,119.6614,119.6981,11651.0
2017-04-10 09:40:00,130.47,130.56,130.39,130.48,19676.0,119.6797,119.7623,119.6063,119.6889,19676.0
2017-04-10 09:45:00,130.49,130.53,130.45,130.48,8874.0,119.6981,119.7348,119.6614,119.6889,8874.0
2017-04-10 09:50:00,130.48,130.71,130.47,130.71,7654.0,119.6889,119.8999,119.6797,119.8999,7654.0
2017-04-10 09:55:00,130.7,130.77,130.61,130.74,10192.0,119.8907,119.9549,119.8082,119.9274,10192.0
2017-04-10 10:00:00,130.73,130.79,130.48,130.5,14644.0,119.9182,119.9733,119.6889,119.7073,14644.0
2017-04-10 10:05:00,130.51,130.6,130.5,130.52,16593.0,119.7164,119.799,119.7073,119.7256,16593.0
2017-04-10 10:10:00,130.53,130.54,130.45,130.48,1000.0,119.7348,119.7439,119.6614,119.6889,1000.0
2017-04-10 10:15:00,130.43,130.5,130.36,130.5,9579.0,119.643,119.7073,119.5788,119.7073,9579.0
2017-04-10 10:20:00,130.48,130.52,130.34,130.4,13522.0,119.6889,119.7256,119.5605,119.6155,13522.0
2017-04-10 10:25:00,130.4,130.42,130.33,130.38,3000.0,119.6155,119.6339,119.5513,119.5972,3000.0
2017-04-10 10:30:00,130.39,130.49,130.36,130.37,11941.0,119.6063,119.6981,119.5788,119.588,11941.0
2017-04-10 10:35:00,130.35,130.4,130.27,130.3,3309.0,119.5697,119.6155,119.4963,119.5238,3309.0
2017-04-10 10:40:00,130.32,130.46,130.32,130.46,4840.0,119.5421,119.6706,119.5421,119.6706,4840.0
2017-04-10 10:45:00,130.45,130.51,130.45,130.47,2700.0,119.6614,119.7164,119.6614,119.6797,2700.0
2017-04-10 10:50:00,130.41,130.44,130.38,130.4,7393.0,119.6247,119.6522,119.5972,119.6155,7393.0
2017-04-10 10:55:00,130.42,130.44,130.2,130.22,8309.0,119.6339,119.6522,119.4321,119.4504,8309.0
2017-04-10 11:00:00,130.2,130.33,130.2,130.31,6050.0,119.4321,119.5513,119.4321,119.533,6050.0
2017-04-10 11:05:00,130.27,130.27,130.17,130.23,3900.0,119.4963,119.4963,119.4045,119.4596,3900.0
2017-04-10 11:10:00,130.27,130.47,130.25,130.47,3800.0,119.4963,119.6797,119.4779,119.6797,3800.0
2017-04-10 11:15:00,130.48,130.51,130.33,130.33,12136.0,119.6889,119.7164,119.5513,119.5513,12136.0
2017-04-10 11:20:00,130.31,130.45,130.28,130.4,17353.0,119.533,119.6614,119.5054,119.6155,17353.0
2017-04-10 11:25:00,130.4,130.42,130.3,130.42,127289.0,119.6155,119.6339,119.5238,119.6339,127289.0
2017-04-10 11:30:00,130.36,130.38,130.08,130.15,5935.0,119.5788,119.5972,119.322,119.3862,5935.0
2017-04-10 11:35:00,130.17,130.21,130.15,130.18,7900.0,119.4045,119.4412,119.3862,119.4137,7900.0
2017-04-10 11:40:00,130.16,130.16,130.03,130.07,800.0,119.3954,119.3954,119.2761,119.3128,800.0
2017-04-10 11:45:00,130.0,130.03,129.89,129.94,2252.0,119.2486,119.2761,119.1477,119.1936,2252.0
2017-04-10 11:50:00,129.94,129.96,129.92,129.95,1300.0,119.1936,119.2119,119.1752,119.2027,1300.0
2017-04-10 11:55:00,129.95,129.95,129.86,129.9,17400.0,119.2027,119.2027,119.1202,119.1569,17400.0
2017-04-10 12:00:00,129.85,129.91,129.85,129.91,1915.0,119.111,119.166,119.111,119.166,1915.0
2017-04-10 12:05:00,129.92,129.92,129.87,129.92,3100.0,119.1752,119.1752,119.1294,119.1752,3100.0
2017-04-10 12:10:00,129.91,129.92,129.75,129.75,1845.0,119.166,119.1752,119.0193,119.0193,1845.0
2017-04-10 12:15:00,129.74,129.79,129.74,129.79,2900.0,119.0101,119.056,119.0101,119.056,2900.0
2017-04-10 12:20:00,129.77,129.77,129.74,129.74,850.0,119.0376,119.0376,119.0101,119.0101,850.0
2017-04-10 12:25:00,129.7,129.79,129.7,129.78,800.0,118.9734,119.056,118.9734,119.0468,800.0
2017-04-10 12:30:00,129.77,129.85,129.75,129.84,2500.0,119.0376,119.111,119.0193,119.1018,2500.0
2017-04-10 12:35:00,129.98,129.98,129.9,129.92,1400.0,119.2303,119.2303,119.1569,119.1752,1400.0
2017-04-10 12:40:00,129.88,130.02,129.88,129.97,2900.0,119.1385,119.2669,119.1385,119.2211,2900.0
2017-04-10 12:45:00,129.95,130.03,129.89,130.02,4800.0,119.2027,119.2761,119.1477,119.2669,4800.0
2017-04-10 12:50:00,130.17,130.18,130.14,130.14,1300.0,119.4045,119.4137,119.377,119.377,1300.0
2017-04-10 12:55:00,130.12,130.19,130.12,130.19,1200.0,119.3587,119.4229,119.3587,119.4229,1200.0
2017-04-10 13:00:00,130.18,130.28,130.18,130.21,2900.0,119.4137,119.5054,119.4137,119.4412,2900.0
2017-04-10 13:05:00,130.21,130.28,130.21,130.24,1300.0,119.4412,119.5054,119.4412,119.4688,1300.0
2017-04-10 13:10:00,130.25,130.3,130.25,130.3,3094.0,119.4779,119.5238,119.4779,119.5238,3094.0
2017-04-10 13:15:00,130.28,130.3,130.25,130.27,4715.0,119.5054,119.5238,119.4779,119.4963,4715.0
2017-04-10 13:20:00,130.29,130.35,130.28,130.35,2600.0,119.5146,119.5697,119.5054,119.5697,2600.0
2017-04-10 13:25:00,130.36,130.38,130.28,130.29,2300.0,119.5788,119.5972,119.5054,119.5146,2300.0
2017-04-10 13:30:00,130.29,130.34,130.28,130.34,692.0,119.5146,119.5605,119.5054,119.5605,692.0
2017-04-10 13:35:00,130.34,130.47,130.34,130.44,3500.0,119.5605,119.6797,119.5605,119.6522,3500.0
2017-04-10 13:40:00,130.4,130.49,130.4,130.49,1200.0,119.6155,119.6981,119.6155,119.6981,1200.0
2017-04-10 13:45:00,130.49,130.49,130.41,130.45,900.0,119.6981,119.6981,119.6247,119.6614,900.0
2017-04-10 13:50:00,130.44,130.44,130.36,130.36,1500.0,119.6522,119.6522,119.5788,119.5788,1500.0
2017-04-10 13:55:00,130.45,130.46,130.4,130.42,1400.0,119.6614,119.6706,119.6155,119.6339,1400.0
2017-04-10 14:00:00,130.41,130.41,130.26,130.26,1500.0,119.6247,119.6247,119.4871,119.4871,1500.0
2017-04-10 14:05:00,130.26,130.33,130.26,130.32,1140.0,119.4871,119.5513,119.4871,119.5421,1140.0
2017-04-10 14:10:00,130.33,130.34,130.28,130.33,3333.0,119.5513,119.5605,119.5054,119.5513,3333.0
2017-04-10 14:15:00,130.35,130.35,130.29,130.33,2500.0,119.5697,119.5697,119.5146,119.5513,2500.0
2017-04-10 14:20:00,130.32,130.4,130.31,130.4,2200.0,119.5421,119.6155,119.533,119.6155,2200.0
2017-04-10 14:25:00,130.4,130.4,130.25,130.25,900.0,119.6155,119.6155,119.4779,119.4779,900.0
2017-04-10 14:30:00,130.26,130.3,130.26,130.27,500.0,119.4871,119.5238,119.4871,119.4963,500.0
2017-04-10 14:35:00,130.27,130.28,130.22,130.22,2100.0,119.4963,119.5054,119.4504,119.4504,2100.0
2017-04-10 14:40:00,130.22,130.27,130.22,130.26,2000.0,119.4504,119.4963,119.4504,119.4871,2000.0
2017-04-10 14:45:00,130.28,130.36,130.28,130.34,4652.0,119.5054,119.5788,119.5054,119.5605,4652.0
2017-04-10 14:50:00,130.32,130.32,130.22,130.28,3400.0,119.5421,119.5421,119.4504,119.5054,3400.0
2017-04-10 14:55:00,130.23,130.27,130.2,130.2,906.0,119.4596,119.4963,119.4321,119.4321,906.0
2017-04-10 15:00:00,130.18,130.26,130.18,130.26,3697.0,119.4137,119.4871,119.4137,119.4871,3697.0
2017-04-10 15:05:00,130.34,130.37,130.2,130.25,5077.0,119.5605,119.588,119.4321,119.4779,5077.0
2017-04-10 15:10:00,130.25,130.25,130.21,130.21,984.0,119.4779,119.4779,119.4412,119.4412,984.0
2017-04-10 15:15:00,130.2,130.21,130.18,130.19,2000.0,119.4321,119.4412,119.4137,119.4229,2000.0
2017-04-10 15:20:00,130.16,130.16,130.01,130.03,1500.0,119.3954,119.3954,119.2578,119.2761,1500.0
2017-04-10 15:25:00,130.03,130.16,130.02,130.16,1200.0,119.2761,119.3954,119.2669,119.3954,1200.0
2017-04-10 15:30:00,130.19,130.19,130.1,130.14,2900.0,119.4229,119.4229,119.3403,119.377,2900.0
2017-04-10 15:35:00,130.15,130.15,130.04,130.14,3900.0,119.3862,119.3862,119.2853,119.377,3900.0
2017-04-10 15:40:00,130.15,130.15,130.07,130.1,3416.0,119.3862,119.3862,119.3128,119.3403,3416.0
2017-04-10 15:45:00,130.09,130.09,129.98,130.01,3600.0,119.3312,119.3312,119.2303,119.2578,3600.0
2017-04-10 15:50:00,129.99,129.99,129.86,129.96,7104.0,119.2394,119.2394,119.1202,119.2119,7104.0
2017-04-10 15:55:00,129.96,130.03,129.88,129.89,9688.0,119.2119,119.2761,119.1385,119.1477,9688.0
2017-04-11 09:30:00,129.64,129.74,129.54,129.66,10517.0,118.9184,119.0101,118.8266,118.9367,10517.0
2017-04-11 09:35:00,129.66,129.76,129.55,129.63,7567.0,118.9367,119.0285,118.8358,118.9092,7567.0
2017-04-11 09:40:00,129.56,129.6,129.42,129.42,4535.0,118.845,118.8817,118.7166,118.7166,4535.0
2017-04-11 09:45:00,129.44,129.44,129.2,129.2,13005.0,118.7349,118.7349,118.5148,118.5148,13005.0
2017-04-11 09:50:00,129.23,129.4,129.15,129.29,15300.0,118.5423,118.6982,118.4689,118.5973,15300.0
2017-04-11 09:55:00,129.26,129.32,129.05,129.18,13531.0,118.5698,118.6248,118.3772,118.4964,13531.0
2017-04-11 10:00:00,129.21,129.29,129.13,129.29,5340.0,118.5239,118.5973,118.4506,118.5973,5340.0
2017-04-11 10:05:00,129.27,129.27,129.16,129.18,4154.0,118.579,118.579,118.4781,118.4964,4154.0
2017-04-11 10:10:00,129.18,129.24,129.15,129.21,10682.0,118.4964,118.5515,118.4689,118.5239,10682.0
2017-04-11 10:15:00,129.16,129.16,128.97,129.04,6200.0,118.4781,118.4781,118.3038,118.368,6200.0
2017-04-11 10:20:00,128.95,128.96,128.69,128.8,7108.0,118.2854,118.2946,118.0469,118.1478,7108.0
2017-04-11 10:25:00,128.72,128.88,128.71,128.86,3804.0,118.0745,118.2212,118.0653,118.2029,3804.0
2017-04-11 10:30:00,128.87,128.89,128.64,128.64,9091.0,118.2121,118.2304,118.0011,118.0011,9091.0
2017-04-11 10:35:00,128.67,128.72,128.63,128.71,6649.0,118.0286,118.0745,117.9919,118.0653,6649.0
2017-04-11 10:40:00,128.7,128.75,128.54,128.64,12811.0,118.0561,118.102,117.9094,118.0011,12811.0
2017-04-11 10:45:00,128.6,128.62,128.54,128.54,5800.0,117.9644,117.9827,117.9094,117.9094,5800.0
2017-04-11 10:50:00,128.5,128.57,128.31,128.48,9186.0,117.8727,117.9369,117.6984,117.8543,9186.0
2017-04-11 10:55:00,128.48,128.67,128.48,128.67,10218.0,117.8543,118.0286,117.8543,118.0286,10218.0
2017-04-11 11:00:00,128.69,128.94,128.61,128.94,16262.0,118.0469,118.2763,117.9736,118.2763,16262.0
2017-04-11 11:05:00,128.93,129.1,128.87,128.93,10197.0,118.2671,118.423,118.2121,118.2671,10197.0
2017-04-11 11:10:00,128.93,129.11,128.92,129.05,10538.0,118.2671,118.4322,118.2579,118.3772,10538.0
2017-04-11 11:15:00,129.01,129.26,128.99,129.25,10103.0,118.3405,118.5698,118.3221,118.5606,10103.0
2017-04-11 11:20:00,129.22,129.29,129.12,129.28,7496.0,118.5331,118.5973,118.4414,118.5881,7496.0
2017-04-11 11:25:00,129.2,129.31,129.08,129.3,9194.0,118.5148,118.6157,118.4047,118.6065,9194.0
2017-04-11 11:30:00,129.25,129.42,129.2,129.25,7454.0,118.5606,118.7166,118.5148,118.5606,7454.0
2017-04-11 11:35:00,129.26,129.37,129.26,129.37,1459.0,118.5698,118.6707,118.5698,118.6707,1459.0
2017-04-11 11:40:00,129.27,129.27,129.13,129.15,801.0,118.579,118.579,118.4506,118.4689,801.0
2017-04-11 11:45:00,129.1,129.18,129.06,129.13,2500.0,118.423,118.4964,118.3863,118.4506,2500.0
2017-04-11 11:50:00,129.12,129.26,129.12,129.25,1000.0,118.4414,118.5698,118.4414,118.5606,1000.0
2017-04-11 11:55:00,129.25,129.28,129.24,129.24,531.0,118.5606,118.5881,118.5515,118.5515,531.0
2017-04-11 12:00:00,129.25,129.25,129.21,129.22,500.0,118.5606,118.5606,118.5239,118.5331,500.0
2017-04-11 12:05:00,129.2,129.2,129.13,129.19,700.0,118.5148,118.5148,118.4506,118.5056,700.0
2017-04-11 12:10:00,129.16,129.34,129.16,129.34,800.0,118.4781,118.6432,118.4781,118.6432,800.0
2017-04-11 12:15:00,129.47,129.52,129.47,129.52,600.0,118.7624,118.8083,118.7624,118.8083,600.0
2017-04-11 12:20:00,129.52,129.59,129.5,129.5,800.0,118.8083,118.8725,118.79,118.79,800.0
2017-04-11 12:25:00,129.5,129.65,129.49,129.58,4291.0,118.79,118.9275,118.7808,118.8633,4291.0
2017-04-11 12:30:00,129.59,129.62,129.55,129.62,1300.0,118.8725,118.9,118.8358,118.9,1300.0
2017-04-11 12:35:00,129.6,129.69,129.56,129.56,2250.0,118.8817,118.9642,118.845,118.845,2250.0
2017-04-11 12:40:00,129.59,129.59,129.52,129.52,500.0,118.8725,118.8725,118.8083,118.8083,500.0
2017-04-11 12:45:00,129.44,129.44,129.31,129.33,3000.0,118.7349,118.7349,118.6157,118.634,3000.0
2017-04-11 12:50:00,129.37,129.61,129.35,129.61,2295.0,118.6707,118.8909,118.6524,118.8909,2295.0
2017-04-11 12:55:00,129.58,129.59,129.45,129.45,3500.0,118.8633,118.8725,118.7441,118.7441,3500.0
2017-04-11 13:00:00,129.46,129.59,129.46,129.59,2400.0,118.7533,118.8725,118.7533,118.8725,2400.0
2017-04-11 13:05:00,129.67,129.67,129.52,129.54,6900.0,118.9459,118.9459,118.8083,118.8266,6900.0
2017-04-11 13:10:00,129.56,129.56,129.45,129.49,1650.0,118.845,118.845,118.7441,118.7808,1650.0
2017-04-11 13:15:00,129.46,129.5,129.38,129.42,1611.0,118.7533,118.79,118.6799,118.7166,1611.0
2017-04-11 13:20:00,129.39,129.46,129.25,129.25,4599.0,118.6891,118.7533,118.5606,118.5606,4599.0
2017-04-11 13:25:00,129.37,129.4,129.36,129.39,1450.0,118.6707,118.6982,118.6615,118.6891,1450.0
2017-04-11 13:30:00,129.37,129.37,129.25,129.27,5200.0,118.6707,118.6707,118.5606,118.579,5200.0
2017-04-11 13:35:00,129.28,129.4,129.28,129.4,2900.0,118.5881,118.6982,118.5881,118.6982,2900.0
2017-04-11 13:40:00,129.44,129.44,129.23,129.26,2800.0,118.7349,118.7349,118.5423,118.5698,2800.0
2017-04-11 13:45:00,129.27,129.27,129.13,129.14,2101.0,118.579,118.579,118.4506,118.4597,2101.0
2017-04-11 13:50:00,129.18,129.22,129.17,129.22,2601.0,118.4964,118.5331,118.4872,118.5331,2601.0
2017-04-11 13:55:00,129.19,129.23,129.15,129.23,3992.0,118.5056,118.5423,118.4689,118.5423,3992.0
2017-04-11 14:00:00,129.23,129.29,129.18,129.28,4339.0,118.5423,118.5973,118.4964,118.5881,4339.0
2017-04-11 14:05:00,129.25,129.37,129.25,129.31,3413.0,118.5606,118.6707,118.5606,118.6157,3413.0
2017-04-11 14:10:00,129.28,129.3,129.18,129.25,2824.0,118.5881,118.6065,118.4964,118.5606,2824.0
2017-04-11 14:15:00,129.33,129.34,129.23,129.23,1300.0,118.634,118.6432,118.5423,118.5423,1300.0
2017-04-11 14:20:00,129.25,129.29,129.24,129.29,369.0,118.5606,118.5973,118.5515,118.5973,369.0
2017-04-11 14:25:00,129.31,129.4,129.31,129.4,700.0,118.6157,118.6982,118.6157,118.6982,700.0
2017-04-11 14:30:00,129.36,129.44,129.32,129.43,2114.0,118.6615,118.7349,118.6248,118.7257,2114.0
2017-04-11 14:35:00,129.38,129.38,129.26,129.31,2600.0,118.6799,118.6799,118.5698,118.6157,2600.0
2017-04-11 14:40:00,129.24,129.28,129.22,129.28,8490.0,118.5515,118.5881,118.5331,118.5881,8490.0
2017-04-11 14:45:00,129.33,129.4,129.33,129.4,2700.0,118.634,118.6982,118.634,118.6982,2700.0
2017-04-11 14:50:00,129.4,129.69,129.38,129.67,7914.0,118.6982,118.9642,118.6799,118.9459,7914.0
2017-04-11 14:55:00,129.65,129.66,129.5,129.55,3100.0,118.9275,118.9367,118.79,118.8358,3100.0
2017-04-11 15:00:00,129.53,129.55,129.45,129.52,2600.0,118.8175,118.8358,118.7441,118.8083,2600.0
2017-04-11 15:05:00,129.47,129.56,129.4,129.52,2600.0,118.7624,118.845,118.6982,118.8083,2600.0
2017-04-11 15:10:00,129.54,129.54,129.38,129.39,2300.0,118.8266,118.8266,118.6799,118.6891,2300.0
2017-04-11 15:15:00,129.4,129.43,129.32,129.41,4500.0,118.6982,118.7257,118.6248,118.7074,4500.0
2017-04-11 15:20:00,129.37,129.45,129.35,129.38,4235.0,118.6707,118.7441,118.6524,118.6799,4235.0
2017-04-11 15:25:00,129.42,129.46,129.4,129.43,2200.0,118.7166,118.7533,118.6982,118.7257,2200.0
2017-04-11 15:30:00,129.5,129.62,129.43,129.61,2400.0,118.79,118.9,118.7257,118.8909,2400.0
2017-04-11 15:35:00,129.61,129.62,129.55,129.55,3900.0,118.8909,118.9,118.8358,118.8358,3900.0
2017-04-11 15:40:00,129.54,129.58,129.42,129.42,4092.0,118.8266,118.8633,118.7166,118.7166,4092.0
2017-04-11 15:45:00,129.45,129.65,129.45,129.65,9304.0,118.7441,118.9275,118.7441,118.9275,9304.0
2017-04-11 15:50:00,129.64,129.78,129.59,129.76,8640.0,118.9184,119.0468,118.8725,119.0285,8640.0
2017-04-11 15:55:00,129.75,129.85,129.64,129.84,17174.0,119.0193,119.111,118.9184,119.1018,17174.0
2017-04-12 09:30:00,129.75,129.83,129.61,129.75,10694.0,119.0193,119.0927,118.8909,119.0193,10694.0
2017-04-12 09:35:00,129.67,129.86,129.67,129.85,6386.0,118.9459,119.1202,118.9459,119.111,6386.0
2017-04-12 09:40:00,129.85,129.97,129.78,129.88,7044.0,119.111,119.2211,119.0468,119.1385,7044.0
2017-04-12 09:45:00,129.86,129.93,129.68,129.68,4811.0,119.1202,119.1844,118.9551,118.9551,4811.0
2017-04-12 09:50:00,129.54,129.71,129.54,129.71,1650.0,118.8266,118.9826,118.8266,118.9826,1650.0
2017-04-12 09:55:00,129.64,129.67,129.55,129.56,2217.0,118.9184,118.9459,118.8358,118.845,2217.0
2017-04-12 10:00:00,129.58,129.61,129.42,129.49,19752.0,118.8633,118.8909,118.7166,118.7808,19752.0
2017-04-12 10:05:00,129.48,129.48,129.38,129.45,1987.0,118.7716,118.7716,118.6799,118.7441,1987.0
2017-04-12 10:10:00,129.36,129.54,129.33,129.46,8500.0,118.6615,118.8266,118.634,118.7533,8500.0
2017-04-12 10:15:00,129.51,129.68,129.48,129.65,1700.0,118.7991,118.9551,118.7716,118.9275,1700.0
2017-04-12 10:20:00,129.61,129.67,129.57,129.57,4947.0,118.8909,118.9459,118.8542,118.8542,4947.0
2017-04-12 10:25:00,129.61,129.62,129.4,129.5,7482.0,118.8909,118.9,118.6982,118.79,7482.0
2017-04-12 10:30:00,129.52,129.55,129.42,129.5,5502.0,118.8083,118.8358,118.7166,118.79,5502.0
2017-04-12 10:35:00,129.54,129.54,129.42,129.48,1700.0,118.8266,118.8266,118.7166,118.7716,1700.0
2017-04-12 10:40:00,129.46,129.54,129.42,129.48,7151.0,118.7533,118.8266,118.7166,118.7716,7151.0
2017-04-12 10:45:00,129.41,129.6,129.41,129.54,20069.0,118.7074,118.8817,118.7074,118.8266,20069.0
2017-04-12 10:50:00,129.53,129.62,129.46,129.47,4498.0,118.8175,118.9,118.7533,118.7624,4498.0
2017-04-12 10:55:00,129.5,129.52,129.25,129.29,8635.0,118.79,118.8083,118.5606,118.5973,8635.0
2017-04-12 11:00:00,129.31,129.42,129.31,129.42,4343.0,118.6157,118.7166,118.6157,118.7166,4343.0
2017-04-12 11:05:00,129.42,129.59,129.42,129.56,2859.0,118.7166,118.8725,118.7166,118.845,2859.0
2017-04-12 11:10:00,129.46,129.48,129.43,129.43,700.0,118.7533,118.7716,118.7257,118.7257,700.0
2017-04-12 11:15:00,129.39,129.4,129.32,129.37,2203.0,118.6891,118.6982,118.6248,118.6707,2203.0
2017-04-12 11:20:00,129.36,129.43,129.34,129.42,1400.0,118.6615,118.7257,118.6432,118.7166,1400.0
2017-04-12 11:25:00,129.45,129.5,129.39,129.4,907.0,118.7441,118.79,118.6891,118.6982,907.0
2017-04-12 11:30:00,129.29,129.35,129.22,129.35,10565.0,118.5973,118.6524,118.5331,118.6524,10565.0
2017-04-12 11:35:00,129.35,129.35,129.08,129.08,2400.0,118.6524,118.6524,118.4047,118.4047,2400.0
2017-04-12 11:40:00,129.0,129.13,129.0,129.11,2328.0,118.3313,118.4506,118.3313,118.4322,2328.0
2017-04-12 11:45:00,129.09,129.09,129.09,129.09,500.0,118.4139,118.4139,118.4139,118.4139,500.0
2017-04-12 11:50:00,129.04,129.04,128.76,128.76,2168.0,118.368,118.368,118.1112,118.1112,2168.0
2017-04-12 11:55:00,128.77,128.87,128.72,128.8,2700.0,118.1203,118.2121,118.0745,118.1478,2700.0
2017-04-12 12:00:00,128.7,128.75,128.59,128.69,2900.0,118.0561,118.102,117.9552,118.0469,2900.0
2017-04-12 12:05:00,128.64,128.75,128.64,128.75,700.0,118.0011,118.102,118.0011,118.102,700.0
2017-04-12 12:10:00,128.77,128.77,128.76,128.76,400.0,118.1203,118.1203,118.1112,118.1112,400.0
2017-04-12 12:15:00,128.76,128.76,128.7,128.71,200.0,118.1112,118.1112,118.0561,118.0653,200.0
2017-04-12 12:20:00,128.66,128.67,128.59,128.62,3205.0,118.0194,118.0286,117.9552,117.9827,3205.0
2017-04-12 12:25:00,128.62,128.71,128.52,128.58,1245.0,117.9827,118.0653,117.891,117.946,1245.0
2017-04-12 12:30:00,128.49,128.6,128.45,128.53,1650.0,117.8635,117.9644,117.8268,117.9002,1650.0
2017-04-12 12:35:00,128.56,128.59,128.47,128.56,3100.0,117.9277,117.9552,117.8451,117.9277,3100.0
2017-04-12 12:40:00,128.57,128.6,128.51,128.6,1500.0,117.9369,117.9644,117.8818,117.9644,1500.0
2017-04-12 12:45:00,128.66,128.73,128.6,128.66,1600.0,118.0194,118.0836,117.9644,118.0194,1600.0
2017-04-12 12:50:00,128.62,128.62,128.4,128.49,1500.0,117.9827,117.9827,117.7809,117.8635,1500.0
2017-04-12 12:55:00,128.4,128.52,128.3,128.46,2300.0,117.7809,117.891,117.6892,117.836,2300.0
2017-04-12 13:00:00,128.45,128.58,128.42,128.58,2100.0,117.8268,117.946,117.7993,117.946,2100.0
2017-04-12 13:05:00,128.6,128.81,128.6,128.69,3025.0,117.9644,118.157,117.9644,118.0469,3025.0
2017-04-12 13:10:00,128.8,128.8,128.67,128.67,200.0,118.1478,118.1478,118.0286,118.0286,200.0
2017-04-12 13:15:00,128.64,128.68,128.52,128.67,1319.0,118.0011,118.0378,117.891,118.0286,1319.0
2017-04-12 13:20:00,128.63,128.68,128.4,128.4,1000.0,117.9919,118.0378,117.7809,117.7809,1000.0
2017-04-12 13:25:00,128.38,128.5,128.35,128.45,4000.0,117.7626,117.8727,117.7351,117.8268,4000.0
2017-04-12 13:30:00,128.45,128.53,128.39,128.5,700.0,117.8268,117.9002,117.7718,117.8727,700.0
2017-04-12 13:35:00,128.48,128.77,128.48,128.75,4832.0,117.8543,118.1203,117.8543,118.102,4832.0
2017-04-12 13:40:00,128.7,128.83,128.7,128.83,3150.0,118.0561,118.1754,118.0561,118.1754,3150.0
2017-04-12 13:45:00,128.83,128.91,128.71,128.9,2300.0,118.1754,118.2488,118.0653,118.2396,2300.0
2017-04-12 13:50:00,128.84,128.84,128.71,128.71,800.0,118.1845,118.1845,118.0653,118.0653,800.0
2017-04-12 13:55:00,128.69,128.94,128.69,128.94,2233.0,118.0469,118.2763,118.0469,118.2763,2233.0
2017-04-12 14:00:00,128.8,128.92,128.8,128.83,1400.0,118.1478,118.2579,118.1478,118.1754,1400.0
2017-04-12 14:05:00,128.84,129.01,128.84,128.95,5900.0,118.1845,118.3405,118.1845,118.2854,5900.0
2017-04-12 14:10:00,128.97,129.05,128.93,128.95,3067.0,118.3038,118.3772,118.2671,118.2854,3067.0
2017-04-12 14:15:00,128.96,129.03,128.96,128.96,1204.0,118.2946,118.3588,118.2946,118.2946,1204.0
2017-04-12 14:20:00,128.94,129.02,128.94,128.98,1800.0,118.2763,118.3497,118.2763,118.313,1800.0
2017-04-12 14:25:00,128.94,128.95,128.91,128.95,800.0,118.2763,118.2854,118.2488,118.2854,800.0
2017-04-12 14:30:00,128.91,129.05,128.89,129.0,3696.0,118.2488,118.3772,118.2304,118.3313,3696.0
2017-04-12 14:35:00,129.01,129.01,128.83,128.83,1200.0,118.3405,118.3405,118.1754,118.1754,1200.0
2017-04-12 14:40:00,128.8,128.86,128.73,128.86,3000.0,118.1478,118.2029,118.0836,118.2029,3000.0
2017-04-12 14:45:00,128.82,128.83,128.79,128.83,990.0,118.1662,118.1754,118.1387,118.1754,990.0
2017-04-12 14:50:00,128.73,128.79,128.73,128.79,610.0,118.0836,118.1387,118.0836,118.1387,610.0
2017-04-12 14:55:00,128.8,128.86,128.77,128.8,1100.0,118.1478,118.2029,118.1203,118.1478,1100.0
2017-04-12 15:00:00,128.77,128.87,128.76,128.76,2800.0,118.1203,118.2121,118.1112,118.1112,2800.0
2017-04-12 15:05:00,128.74,128.84,128.69,128.79,1500.0,118.0928,118.1845,118.0469,118.1387,1500.0
2017-04-12 15:10:00,128.79,128.96,128.73,128.96,9595.0,118.1387,118.2946,118.0836,118.2946,9595.0
2017-04-12 15:15:00,128.92,129.1,128.87,129.04,6100.0,118.2579,118.423,118.2121,118.368,6100.0
2017-04-12 15:20:00,128.97,129.33,128.97,129.16,6400.0,118.3038,118.634,118.3038,118.4781,6400.0
2017-04-12 15:25:00,129.23,129.34,129.14,129.16,2600.0,118.5423,118.6432,118.4597,118.4781,2600.0
2017-04-12 15:30:00,129.18,129.26,129.08,129.09,2251.0,118.4964,118.5698,118.4047,118.4139,2251.0
2017-04-12 15:35:00,129.06,129.1,128.98,129.09,3569.0,118.3863,118.423,118.313,118.4139,3569.0
2017-04-12 15:40:00,129.03,129.11,128.96,129.06,12740.0,118.3588,118.4322,118.2946,118.3863,12740.0
2017-04-12 15:45:00,129.02,129.06,128.97,129.02,5792.0,118.3497,118.3863,118.3038,118.3497,5792.0
2017-04-12 15:50:00,129.0,129.16,128.89,129.01,20106.0,118.3313,118.4781,118.2304,118.3405,20106.0
2017-04-12 15:55:00,129.04,129.08,128.96,129.05,19185.0,118.368,118.4047,118.2946,118.3772,19185.0
2017-04-13 09:30:00,129.01,129.04,128.85,128.97,25062.0,118.3405,118.368,118.1937,118.3038,25062.0
2017-04-13 09:35:00,128.95,129.05,128.91,129.04,14656.0,118.2854,118.3772,118.2488,118.368,14656.0
2017-04-13 09:40:00,128.98,128.98,128.81,128.91,9595.0,118.313,118.313,118.157,118.2488,9595.0
2017-04-13 09:45:00,128.87,129.04,128.81,129.04,9022.0,118.2121,118.368,118.157,118.368,9022.0
2017-04-13 09:50:00,129.1,129.53,129.09,129.46,11110.0,118.423,118.8175,118.4139,118.7533,11110.0
2017-04-13 09:55:00,129.47,129.61,129.46,129.58,6542.0,118.7624,118.8909,118.7533,118.8633,6542.0
2017-04-13 10:00:00,129.59,129.68,129.57,129.64,2100.0,118.8725,118.9551,118.8542,118.9184,2100.0
2017-04-13 10:05:00,129.67,129.78,129.59,129.75,7500.0,118.9459,119.0468,118.8725,119.0193,7500.0
2017-04-13 10:10:00,129.75,129.88,129.75,129.8,5530.0,119.0193,119.1385,119.0193,119.0651,5530.0
2017-04-13 10:15:00,129.79,129.81,129.75,129.76,3480.0,119.056,119.0743,119.0193,119.0285,3480.0
2017-04-13 10:20:00,129.71,129.73,129.54,129.6,5551.0,118.9826,119.0009,118.8266,118.8817,5551.0
2017-04-13 10:25:00,129.64,129.7,129.62,129.7,3678.0,118.9184,118.9734,118.9,118.9734,3678.0
2017-04-13 10:30:00,129.66,129.79,129.66,129.76,3361.0,118.9367,119.056,118.9367,119.0285,3361.0
2017-04-13 10:35:00,129.77,129.77,129.55,129.59,2800.0,119.0376,119.0376,118.8358,118.8725,2800.0
2017-04-13 10:40:00,129.52,129.52,129.38,129.41,1300.0,118.8083,118.8083,118.6799,118.7074,1300.0
2017-04-13 10:45:00,129.42,129.49,129.42,129.49,800.0,118.7166,118.7808,118.7166,118.7808,800.0
2017-04-13 10:50:00,129.52,129.75,129.52,129.7,4200.0,118.8083,119.0193,118.8083,118.9734,4200.0
2017-04-13 10:55:00,129.74,129.81,129.74,129.79,2654.0,119.0101,119.0743,119.0101,119.056,2654.0
2017-04-13 11:00:00,129.8,129.87,129.79,129.79,7124.0,119.0651,119.1294,119.056,119.056,7124.0
2017-04-13 11:05:00,129.76,129.76,129.62,129.67,1500.0,119.0285,119.0285,118.9,118.9459,1500.0
2017-04-13 11:10:00,129.67,129.67,129.58,129.58,1000.0,118.9459,118.9459,118.8633,118.8633,1000.0
2017-04-13 11:15:00,129.56,129.65,129.56,129.65,2296.0,118.845,118.9275,118.845,118.9275,2296.0
2017-04-13 11:20:00,129.65,129.79,129.65,129.72,4256.0,118.9275,119.056,118.9275,118.9918,4256.0
2017-04-13 11:25:00,129.67,129.7,129.65,129.65,926.0,118.9459,118.9734,118.9275,118.9275,926.0
2017-04-13 11:30:00,129.56,129.58,129.56,129.58,200.0,118.845,118.8633,118.845,118.8633,200.0
2017-04-13 11:35:00,129.61,129.68,129.61,129.68,2000.0,118.8909,118.9551,118.8909,118.9551,2000.0
2017-04-13 11:40:00,129.66,129.66,129.65,129.65,4498.0,118.9367,118.9367,118.9275,118.9275,4498.0
2017-04-13 11:45:00,129.65,129.73,129.65,129.73,2000.0,118.9275,119.0009,118.9275,119.0009,2000.0
2017-04-13 11:50:00,129.69,129.69,129.69,129.69,100.0,118.9642,118.9642,118.9642,118.9642,100.0
2017-04-13 11:55:00,129.65,129.65,129.65,129.65,100.0,118.9275,118.9275,118.9275,118.9275,100.0
2017-04-13 12:00:00,129.65,129.67,129.63,129.65,10008.0,118.9275,118.9459,118.9092,118.9275,10008.0
2017-04-13 12:05:00,129.66,129.66,129.5,129.5,4735.0,118.9367,118.9367,118.79,118.79,4735.0
2017-04-13 12:10:00,129.49,129.52,129.49,129.49,902.0,118.7808,118.8083,118.7808,118.7808,902.0
2017-04-13 12:15:00,129.42,129.43,129.37,129.38,1200.0,118.7166,118.7257,118.6707,118.6799,1200.0
2017-04-13 12:20:00,129.34,129.38,129.31,129.31,400.0,118.6432,118.6799,118.6157,118.6157,400.0
2017-04-13 12:25:00,129.34,129.4,129.33,129.4,1800.0,118.6432,118.6982,118.634,118.6982,1800.0
2017-04-13 12:30:00,129.38,129.44,129.38,129.44,851.0,118.6799,118.7349,118.6799,118.7349,851.0
2017-04-13 12:35:00,129.46,129.46,129.36,129.36,500.0,118.7533,118.7533,118.6615,118.6615,500.0
2017-04-13 12:40:00,129.34,129.34,129.28,129.28,200.0,118.6432,118.6432,118.5881,118.5881,200.0
2017-04-13 12:45:00,129.23,129.23,129.23,129.23,100.0,118.5423,118.5423,118.5423,118.5423,100.0
2017-04-13 12:50:00,129.2,129.32,129.19,129.32,1800.0,118.5148,118.6248,118.5056,118.6248,1800.0
2017-04-13 12:55:00,129.27,129.28,129.21,129.22,1100.0,118.579,118.5881,118.5239,118.5331,1100.0
2017-04-13 13:00:00,129.14,129.14,129.14,129.14,100.0,118.4597,118.4597,118.4597,118.4597,100.0
2017-04-13 13:05:00,129.02,129.08,129.0,129.0,1200.0,118.3497,118.4047,118.3313,118.3313,1200.0
2017-04-13 13:10:00,128.95,128.96,128.92,128.92,300.0,118.2854,118.2946,118.2579,118.2579,300.0
2017-04-13 13:15:00,128.89,128.97,128.85,128.97,993.0,118.2304,118.3038,118.1937,118.3038,993.0
2017-04-13 13:20:00,128.87,128.95,128.85,128.95,700.0,118.2121,118.2854,118.1937,118.2854,700.0
2017-04-13 13:25:00,128.97,129.11,128.97,129.05,2392.0,118.3038,118.4322,118.3038,118.3772,2392.0
2017-04-13 13:30:00,129.04,129.04,128.9,128.9,1029.0,118.368,118.368,118.2396,118.2396,1029.0
2017-04-13 13:35:00,128.86,128.91,128.86,128.87,2976.0,118.2029,118.2488,118.2029,118.2121,2976.0
2017-04-13 13:40:00,128.87,128.97,128.85,128.9,4800.0,118.2121,118.3038,118.1937,118.2396,4800.0
2017-04-13 13:45:00,128.84,128.87,128.79,128.82,3800.0,118.1845,118.2121,118.1387,118.1662,3800.0
2017-04-13 13:50:00,128.81,128.94,128.81,128.88,2300.0,118.157,118.2763,118.157,118.2212,2300.0
2017-04-13 13:55:00,128.92,128.92,128.85,128.86,1925.0,118.2579,118.2579,118.1937,118.2029,1925.0
2017-04-13 14:00:00,128.88,128.92,128.82,128.91,2983.0,118.2212,118.2579,118.1662,118.2488,2983.0
2017-04-13 14:05:00,128.88,128.96,128.87,128.94,800.0,118.2212,118.2946,118.2121,118.2763,800.0
2017-04-13 14:10:00,128.91,128.91,128.89,128.89,1400.0,118.2488,118.2488,118.2304,118.2304,1400.0
2017-04-13 14:15:00,128.89,128.92,128.89,128.92,900.0,118.2304,118.2579,118.2304,118.2579,900.0
2017-04-13 14:20:00,128.92,128.93,128.89,128.89,920.0,118.2579,118.2671,118.2304,118.2304,920.0
2017-04-13 14:25:00,128.87,128.92,128.87,128.91,500.0,118.2121,118.2579,118.2121,118.2488,500.0
2017-04-13 14:30:00,128.94,129.01,128.92,129.01,2400.0,118.2763,118.3405,118.2579,118.3405,2400.0
2017-04-13 14:35:00,129.02,129.03,128.96,128.97,1500.0,118.3497,118.3588,118.2946,118.3038,1500.0
2017-04-13 14:40:00,128.98,129.03,128.97,129.03,2300.0,118.313,118.3588,118.3038,118.3588,2300.0
2017-04-13 14:45:00,129.03,129.03,129.02,129.03,600.0,118.3588,118.3588,118.3497,118.3588,600.0
2017-04-13 14:50:00,129.04,129.04,128.92,128.92,3100.0,118.368,118.368,118.2579,118.2579,3100.0
2017-04-13 14:55:00,128.89,128.91,128.89,128.91,600.0,118.2304,118.2488,118.2304,118.2488,600.0
2017-04-13 15:00:00,128.92,128.93,128.86,128.87,3500.0,118.2579,118.2671,118.2029,118.2121,3500.0
2017-04-13 15:05:00,128.9,128.92,128.8,128.81,10250.0,118.2396,118.2579,118.1478,118.157,10250.0
2017-04-13 15:10:00,128.8,128.8,128.7,128.71,8100.0,118.1478,118.1478,118.0561,118.0653,8100.0
2017-04-13 15:15:00,128.7,128.73,128.63,128.72,5027.0,118.0561,118.0836,117.9919,118.0745,5027.0
2017-04-13 15:20:00,128.72,128.8,128.72,128.77,7816.0,118.0745,118.1478,118.0745,118.1203,7816.0
2017-04-13 15:25:00,128.75,128.78,128.72,128.72,5300.0,118.102,118.1295,118.0745,118.0745,5300.0
2017-04-13 15:30:00,128.72,128.77,128.62,128.62,5563.0,118.0745,118.1203,117.9827,117.9827,5563.0
2017-04-13 15:35:00,128.63,128.64,128.44,128.44,12471.0,117.9919,118.0011,117.8176,117.8176,12471.0
2017-04-13 15:40:00,128.47,128.51,128.42,128.45,10007.0,117.8451,117.8818,117.7993,117.8268,10007.0
2017-04-13 15:45:00,128.46,128.64,128.46,128.64,7557.0,117.836,118.0011,117.836,118.0011,7557.0
2017-04-13 15:50:00,128.61,128.63,128.45,128.49,19623.0,117.9736,117.9919,117.8268,117.8635,19623.0
2017-04-13 15:55:00,128.48,128.49,128.34,128.4,21696.0,117.8543,117.8635,117.7259,117.7809,21696.0
2017-04-17 09:30:00,128.89,129.18,128.89,129.18,3519.0,118.2304,118.4964,118.2304,118.4964,3519.0
2017-04-17 09:35:00,129.35,129.41,129.2,129.36,3330.0,118.6524,118.7074,118.5148,118.6615,3330.0
2017-04-17 09:40:00,129.36,129.43,129.31,129.41,2657.0,118.6615,118.7257,118.6157,118.7074,2657.0
2017-04-17 09:45:00,129.38,129.66,129.37,129.62,9345.0,118.6799,118.9367,118.6707,118.9,9345.0
2017-04-17 09:50:00,129.61,129.62,129.45,129.54,4087.0,118.8909,118.9,118.7441,118.8266,4087.0
2017-04-17 09:55:00,129.59,129.59,129.51,129.52,1000.0,118.8725,118.8725,118.7991,118.8083,1000.0
2017-04-17 10:00:00,129.47,129.6,129.43,129.49,4839.0,118.7624,118.8817,118.7257,118.7808,4839.0
2017-04-17 10:05:00,129.48,129.56,129.48,129.51,1700.0,118.7716,118.845,118.7716,118.7991,1700.0
2017-04-17 10:10:00,129.55,129.78,129.55,129.78,2540.0,118.8358,119.0468,118.8358,119.0468,2540.0
2017-04-17 10:15:00,129.84,129.95,129.84,129.89,4944.0,119.1018,119.2027,119.1018,119.1477,4944.0
2017-04-17 10:20:00,129.86,129.86,129.75,129.75,1200.0,119.1202,119.1202,119.0193,119.0193,1200.0
2017-04-17 10:25:00,129.72,129.72,129.56,129.63,700.0,118.9918,118.9918,118.845,118.9092,700.0
2017-04-17 10:30:00,129.64,129.67,129.55,129.55,1500.0,118.9184,118.9459,118.8358,118.8358,1500.0
2017-04-17 10:35:00,129.54,129.59,129.52,129.59,5482.0,118.8266,118.8725,118.8083,118.8725,5482.0
2017-04-17 10:40:00,129.64,129.71,129.63,129.69,1000.0,118.9184,118.9826,118.9092,118.9642,1000.0
2017-04-17 10:45:00,129.7,129.74,129.65,129.68,1857.0,118.9734,119.0101,118.9275,118.9551,1857.0
2017-04-17 10:50:00,129.68,129.84,129.68,129.79,1883.0,118.9551,119.1018,118.9551,119.056,1883.0
2017-04-17 10:55:00,129.72,129.72,129.64,129.66,700.0,118.9918,118.9918,118.9184,118.9367,700.0
2017-04-17 11:00:00,129.62,129.72,129.62,129.69,2695.0,118.9,118.9918,118.9,118.9642,2695.0
2017-04-17 11:05:00,129.64,129.68,129.61,129.62,1200.0,118.9184,118.9551,118.8909,118.9,1200.0
2017-04-17 11:10:00,129.62,129.67,129.61,129.61,1300.0,118.9,118.9459,118.8909,118.8909,1300.0
2017-04-17 11:15:00,129.66,129.74,129.63,129.7,2000.0,118.9367,119.0101,118.9092,118.9734,2000.0
2017-04-17 11:20:00,129.65,129.68,129.62,129.64,2100.0,118.9275,118.9551,118.9,118.9184,2100.0
2017-04-17 11:25:00,129.65,129.67,129.56,129.6,2300.0,118.9275,118.9459,118.845,118.8817,2300.0
2017-04-17 11:30:00,129.6,129.6,129.48,129.51,2952.0,118.8817,118.8817,118.7716,118.7991,2952.0
2017-04-17 11:35:00,129.46,129.58,129.46,129.58,1600.0,118.7533,118.8633,118.7533,118.8633,1600.0
2017-04-17 11:40:00,129.52,129.54,129.47,129.47,1200.0,118.8083,118.8266,118.7624,118.7624,1200.0
2017-04-17 11:45:00,129.5,129.55,129.45,129.45,1560.0,118.79,118.8358,118.7441,118.7441,1560.0
2017-04-17 11:50:00,129.36,129.44,129.36,129.41,800.0,118.6615,118.7349,118.6615,118.7074,800.0
2017-04-17 11:55:00,129.43,129.43,129.31,129.31,1100.0,118.7257,118.7257,118.6157,118.6157,1100.0
2017-04-17 12:00:00,129.29,129.42,129.29,129.4,1100.0,118.5973,118.7166,118.5973,118.6982,1100.0
2017-04-17 12:05:00,129.46,129.48,129.45,129.46,600.0,118.7533,118.7716,118.7441,118.7533,600.0
2017-04-17 12:10:00,129.47,129.47,129.37,129.37,1600.0,118.7624,118.7624,118.6707,118.6707,1600.0
2017-04-17 12:15:00,129.37,129.45,129.37,129.45,700.0,118.6707,118.7441,118.6707,118.7441,700.0
2017-04-17 12:20:00,129.43,129.6,129.43,129.52,1700.0,118.7257,118.8817,118.7257,118.8083,1700.0
2017-04-17 12:25:00,129.49,129.49,129.44,129.44,1300.0,118.7808,118.7808,118.7349,118.7349,1300.0
2017-04-17 12:30:00,129.49,129.54,129.46,129.5,1922.0,118.7808,118.8266,118.7533,118.79,1922.0
2017-04-17 12:35:00,129.47,129.48,129.37,129.37,500.0,118.7624,118.7716,118.6707,118.6707,500.0
2017-04-17 12:40:00,129.35,129.46,129.35,129.46,400.0,118.6524,118.7533,118.6524,118.7533,400.0
2017-04-17 12:45:00,129.42,129.43,129.37,129.37,400.0,118.7166,118.7257,118.6707,118.6707,400.0
2017-04-17 12:50:00,129.32,129.33,129.3,129.33,600.0,118.6248,118.634,118.6065,118.634,600.0
2017-04-17 12:55:00,129.33,129.36,129.32,129.32,1100.0,118.634,118.6615,118.6248,118.6248,1100.0
2017-04-17 13:00:00,129.3,129.36,129.15,129.35,10931.0,118.6065,118.6615,118.4689,118.6524,10931.0
2017-04-17 13:05:00,129.38,129.42,129.3,129.3,2100.0,118.6799,118.7166,118.6065,118.6065,2100.0
2017-04-17 13:10:00,129.29,129.35,129.29,129.32,4783.0,118.5973,118.6524,118.5973,118.6248,4783.0
2017-04-17 13:15:00,129.31,129.42,129.29,129.42,3350.0,118.6157,118.7166,118.5973,118.7166,3350.0
2017-04-17 13:20:00,129.41,129.41,129.27,129.28,2400.0,118.7074,118.7074,118.579,118.5881,2400.0
2017-04-17 13:25:00,129.29,129.47,129.29,129.45,3100.0,118.5973,118.7624,118.5973,118.7441,3100.0
2017-04-17 13:30:00,129.4,129.46,129.36,129.46,1415.0,118.6982,118.7533,118.6615,118.7533,1415.0
2017-04-17 13:35:00,129.44,129.44,129.34,129.4,1000.0,118.7349,118.7349,118.6432,118.6982,1000.0
2017-04-17 13:40:00,129.4,129.46,129.4,129.46,1100.0,118.6982,118.7533,118.6982,118.7533,1100.0
2017-04-17 13:45:00,129.46,129.46,129.42,129.43,1700.0,118.7533,118.7533,118.7166,118.7257,1700.0
2017-04-17 13:50:00,129.43,129.44,129.4,129.4,932.0,118.7257,118.7349,118.6982,118.6982,932.0
2017-04-17 13:55:00,129.39,129.4,129.37,129.4,310.0,118.6891,118.6982,118.6707,118.6982,310.0
2017-04-17 14:00:00,129.38,129.43,129.36,129.42,1600.0,118.6799,118.7257,118.6615,118.7166,1600.0
2017-04-17 14:05:00,129.42,129.46,129.41,129.44,1300.0,118.7166,118.7533,118.7074,118.7349,1300.0
2017-04-17 14:10:00,129.47,129.52,129.45,129.46,1500.0,118.7624,118.8083,118.7441,118.7533,1500.0
2017-04-17 14:15:00,129.45,129.49,129.45,129.45,1300.0,118.7441,118.7808,118.7441,118.7441,1300.0
2017-04-17 14:20:00,129.47,129.51,129.45,129.51,1653.0,118.7624,118.7991,118.7441,118.7991,1653.0
2017-04-17 14:25:00,129.55,129.55,129.52,129.55,500.0,118.8358,118.8358,118.8083,118.8358,500.0
2017-04-17 14:30:00,129.53,129.61,129.52,129.56,2310.0,118.8175,118.8909,118.8083,118.845,2310.0
2017-04-17 14:35:00,129.54,129.54,129.47,129.48,3900.0,118.8266,118.8266,118.7624,118.7716,3900.0
2017-04-17 14:40:00,129.49,129.51,129.44,129.48,1900.0,118.7808,118.7991,118.7349,118.7716,1900.0
2017-04-17 14:45:00,129.45,129.48,129.4,129.4,1500.0,118.7441,118.7716,118.6982,118.6982,1500.0
2017-04-17 14:50:00,129.37,129.44,129.37,129.43,1710.0,118.6707,118.7349,118.6707,118.7257,1710.0
2017-04-17 14:55:00,129.45,129.45,129.37,129.41,2300.0,118.7441,118.7441,118.6707,118.7074,2300.0
2017-04-17 15:00:00,129.43,129.46,129.42,129.44,4645.0,118.7257,118.7533,118.7166,118.7349,4645.0
2017-04-17 15:05:00,129.45,129.59,129.44,129.59,5800.0,118.7441,118.8725,118.7349,118.8725,5800.0
2017-04-17 15:10:00,129.6,129.72,129.59,129.71,6200.0,118.8817,118.9918,118.8725,118.9826,6200.0
2017-04-17 15:15:00,129.71,129.88,129.69,129.87,6000.0,118.9826,119.1385,118.9642,119.1294,6000.0
2017-04-17 15:20:00,129.9,129.97,129.76,129.97,6300.0,119.1569,119.2211,119.0285,119.2211,6300.0
2017-04-17 15:25:00,129.93,130.07,129.89,130.01,6140.0,119.1844,119.3128,119.1477,119.2578,6140.0
2017-04-17 15:30:00,129.99,130.05,129.94,129.96,3252.0,119.2394,119.2945,119.1936,119.2119,3252.0
2017-04-17 15:35:00,129.93,130.1,129.92,130.1,5163.0,119.1844,119.3403,119.1752,119.3403,5163.0
2017-04-17 15:40:00,130.06,130.16,130.05,130.16,10713.0,119.3036,119.3954,119.2945,119.3954,10713.0
2017-04-17 15:45:00,130.14,130.29,130.08,130.24,8076.0,119.377,119.5146,119.322,119.4688,8076.0
2017-04-17 15:50:00,130.25,130.29,130.08,130.29,27663.0,119.4779,119.5146,119.322,119.5146,27663.0
2017-04-17 15:55:00,130.27,130.29,130.15,130.2,21384.0,119.4963,119.5146,119.3862,119.4321,21384.0
2017-04-18 09:30:00,130.38,130.47,130.3,130.47,19870.0,119.5972,119.6797,119.5238,119.6797,19870.0
2017-04-18 09:35:00,130.48,130.73,130.45,130.71,23799.0,119.6889,119.9182,119.6614,119.8999,23799.0
2017-04-18 09:40:00,130.66,130.92,130.66,130.78,40847.0,119.854,120.0925,119.854,119.9641,40847.0
2017-04-18 09:45:00,130.76,130.89,130.73,130.86,21153.0,119.9457,120.065,119.9182,120.0375,21153.0
2017-04-18 09:50:00,130.87,130.88,130.75,130.88,10141.0,120.0467,120.0558,119.9366,120.0558,10141.0
2017-04-18 09:55:00,130.89,130.96,130.86,130.9,11508.0,120.065,120.1292,120.0375,120.0742,11508.0
2017-04-18 10:00:00,130.94,130.96,130.77,130.79,9533.0,120.1109,120.1292,119.9549,119.9733,9533.0
2017-04-18 10:05:00,130.8,130.86,130.74,130.81,11250.0,119.9824,120.0375,119.9274,119.9916,11250.0
2017-04-18 10:10:00,130.8,130.91,130.67,130.67,10763.0,119.9824,120.0833,119.8632,119.8632,10763.0
2017-04-18 10:15:00,130.67,130.77,130.46,130.5,6428.0,119.8632,119.9549,119.6706,119.7073,6428.0
2017-04-18 10:20:00,130.47,130.47,130.31,130.42,7031.0,119.6797,119.6797,119.533,119.6339,7031.0
2017-04-18 10:25:00,130.41,130.45,130.36,130.42,6968.0,119.6247,119.6614,119.5788,119.6339,6968.0
2017-04-18 10:30:00,130.39,130.46,130.31,130.36,5119.0,119.6063,119.6706,119.533,119.5788,5119.0
2017-04-18 10:35:00,130.4,130.47,130.34,130.35,11193.0,119.6155,119.6797,119.5605,119.5697,11193.0
2017-04-18 10:40:00,130.36,130.49,130.34,130.49,23758.0,119.5788,119.6981,119.5605,119.6981,23758.0
2017-04-18 10:45:00,130.48,130.5,130.32,130.35,5735.0,119.6889,119.7073,119.5421,119.5697,5735.0
2017-04-18 10:50:00,130.3,130.35,130.17,130.17,4730.0,119.5238,119.5697,119.4045,119.4045,4730.0
2017-04-18 10:55:00,130.15,130.22,130.09,130.22,4573.0,119.3862,119.4504,119.3312,119.4504,4573.0
2017-04-18 11:00:00,130.23,130.31,130.2,130.2,6799.0,119.4596,119.533,119.4321,119.4321,6799.0
2017-04-18 11:05:00,130.22,130.35,130.18,130.35,4123.0,119.4504,119.5697,119.4137,119.5697,4123.0
2017-04-18 11:10:00,130.37,130.52,130.36,130.42,9270.0,119.588,119.7256,119.5788,119.6339,9270.0
2017-04-18 11:15:00,130.41,130.52,130.4,130.47,15490.0,119.6247,119.7256,119.6155,119.6797,15490.0
2017-04-18 11:20:00,130.49,130.73,130.49,130.64,17462.0,119.6981,119.9182,119.6981,119.8357,17462.0
2017-04-18 11:25:00,130.63,130.68,130.61,130.66,3086.0,119.8265,119.8724,119.8082,119.854,3086.0
2017-04-18 11:30:00,130.63,130.96,130.59,130.6,42865.0,119.8265,120.1292,119.7898,119.799,42865.0
2017-04-18 11:35:00,130.56,130.58,130.17,130.21,3600.0,119.7623,119.7806,119.4045,119.4412,3600.0
2017-04-18 11:40:00,130.15,130.29,130.15,130.26,2283.0,119.3862,119.5146,119.3862,119.4871,2283.0
2017-04-18 11:45:00,130.2,130.3,130.2,130.24,1400.0,119.4321,119.5238,119.4321,119.4688,1400.0
2017-04-18 11:50:00,130.21,130.22,130.18,130.22,1500.0,119.4412,119.4504,119.4137,119.4504,1500.0
2017-04-18 11:55:00,130.18,130.18,130.0,130.01,3800.0,119.4137,119.4137,119.2486,119.2578,3800.0
2017-04-18 12:00:00,130.0,130.04,129.9,129.95,2600.0,119.2486,119.2853,119.1569,119.2027,2600.0
2017-04-18 12:05:00,130.03,130.03,129.93,129.94,1300.0,119.2761,119.2761,119.1844,119.1936,1300.0
2017-04-18 12:10:00,129.93,130.0,129.87,130.0,2122.0,119.1844,119.2486,119.1294,119.2486,2122.0
2017-04-18 12:15:00,129.95,129.95,129.81,129.81,1450.0,119.2027,119.2027,119.0743,119.0743,1450.0
2017-04-18 12:20:00,129.86,129.86,129.86,129.86,200.0,119.1202,119.1202,119.1202,119.1202,200.0
2017-04-18 12:25:00,129.82,129.92,129.82,129.92,4950.0,119.0835,119.1752,119.0835,119.1752,4950.0
2017-04-18 12:30:00,129.87,129.95,129.84,129.86,6950.0,119.1294,119.2027,119.1018,119.1202,6950.0
2017-04-18 12:35:00,129.89,129.89,129.83,129.89,5977.0,119.1477,119.1477,119.0927,119.1477,5977.0
2017-04-18 12:40:00,129.87,130.0,129.86,129.95,2931.0,119.1294,119.2486,119.1202,119.2027,2931.0
2017-04-18 12:45:00,129.9,129.93,129.84,129.86,2930.0,119.1569,119.1844,119.1018,119.1202,2930.0
2017-04-18 12:50:00,129.86,130.01,129.86,129.95,2695.0,119.1202,119.2578,119.1202,119.2027,2695.0
2017-04-18 12:55:00,129.93,129.94,129.84,129.89,4226.0,119.1844,119.1936,119.1018,119.1477,4226.0
2017-04-18 13:00:00,129.86,129.87,129.82,129.82,4495.0,119.1202,119.1294,119.0835,119.0835,4495.0
2017-04-18 13:05:00,129.84,129.86,129.8,129.84,2312.0,119.1018,119.1202,119.0651,119.1018,2312.0
2017-04-18 13:10:00,129.85,129.88,129.85,129.88,1100.0,119.111,119.1385,119.111,119.1385,1100.0
2017-04-18 13:15:00,129.91,129.94,129.87,129.92,2911.0,119.166,119.1936,119.1294,119.1752,2911.0
2017-04-18 13:20:00,129.91,129.94,129.88,129.94,4529.0,119.166,119.1936,119.1385,119.1936,4529.0
2017-04-18 13:25:00,129.92,130.02,129.91,129.98,2400.0,119.1752,119.2669,119.166,119.2303,2400.0
2017-04-18 13:30:00,130.03,130.14,130.02,130.1,4500.0,119.2761,119.377,119.2669,119.3403,4500.0
2017-04-18 13:35:00,130.11,130.11,130.02,130.06,2883.0,119.3495,119.3495,119.2669,119.3036,2883.0
2017-04-18 13:40:00,130.06,130.17,130.06,130.12,8400.0,119.3036,119.4045,119.3036,119.3587,8400.0
2017-04-18 13:45:00,130.13,130.15,130.06,130.09,2498.0,119.3679,119.3862,119.3036,119.3312,2498.0
2017-04-18 13:50:00,130.06,130.1,130.04,130.04,1900.0,119.3036,119.3403,119.2853,119.2853,1900.0
2017-04-18 13:55:00,130.02,130.02,129.93,130.0,5786.0,119.2669,119.2669,119.1844,119.2486,5786.0
2017-04-18 14:00:00,129.99,130.06,129.97,130.05,5239.0,119.2394,119.3036,119.2211,119.2945,5239.0
2017-04-18 14:05:00,130.06,130.07,129.98,130.06,5550.0,119.3036,119.3128,119.2303,119.3036,5550.0
2017-04-18 14:10:00,130.07,130.08,130.01,130.07,2496.0,119.3128,119.322,119.2578,119.3128,2496.0
2017-04-18 14:15:00,130.08,130.12,130.08,130.12,400.0,119.322,119.3587,119.322,119.3587,400.0
2017-04-18 14:20:00,130.08,130.1,130.06,130.06,5600.0,119.322,119.3403,119.3036,119.3036,5600.0
2017-04-18 14:25:00,130.08,130.13,130.06,130.11,4922.0,119.322,119.3679,119.3036,119.3495,4922.0
2017-04-18 14:30:00,130.15,130.27,130.15,130.27,6400.0,119.3862,119.4963,119.3862,119.4963,6400.0
2017-04-18 14:35:00,130.29,130.33,130.25,130.27,2200.0,119.5146,119.5513,119.4779,119.4963,2200.0
2017-04-18 14:40:00,130.28,130.38,130.28,130.3,4566.0,119.5054,119.5972,119.5054,119.5238,4566.0
2017-04-18 14:45:00,130.28,130.29,130.2,130.25,5875.0,119.5054,119.5146,119.4321,119.4779,5875.0
2017-04-18 14:50:00,130.24,130.34,130.24,130.33,1103.0,119.4688,119.5605,119.4688,119.5513,1103.0
2017-04-18 14:55:00,130.34,130.34,130.24,130.3,3600.0,119.5605,119.5605,119.4688,119.5238,3600.0
2017-04-18 15:00:00,130.32,130.33,130.28,130.31,900.0,119.5421,119.5513,119.5054,119.533,900.0
2017-04-18 15:05:00,130.28,130.39,130.28,130.35,2677.0,119.5054,119.6063,119.5054,119.5697,2677.0
2017-04-18 15:10:00,130.38,130.39,130.36,130.39,6100.0,119.5972,119.6063,119.5788,119.6063,6100.0
2017-04-18 15:15:00,130.38,130.41,130.37,130.39,4593.0,119.5972,119.6247,119.588,119.6063,4593.0
2017-04-18 15:20:00,130.42,130.48,130.39,130.47,8746.0,119.6339,119.6889,119.6063,119.6797,8746.0
2017-04-18 15:25:00,130.49,130.5,130.39,130.43,8457.0,119.6981,119.7073,119.6063,119.643,8457.0
2017-04-18 15:30:00,130.44,130.59,130.42,130.59,16192.0,119.6522,119.7898,119.6339,119.7898,16192.0
2017-04-18 15:35:00,130.57,130.72,130.57,130.71,12482.0,119.7715,119.9091,119.7715,119.8999,12482.0
2017-04-18 15:40:00,130.71,130.88,130.7,130.85,14130.0,119.8999,120.0558,119.8907,120.0283,14130.0
2017-04-18 15:45:00,130.86,130.86,130.7,130.71,20699.0,120.0375,120.0375,119.8907,119.8999,20699.0
2017-04-18 15:50:00,130.7,130.71,130.31,130.46,31288.0,119.8907,119.8999,119.533,119.6706,31288.0
2017-04-18 15:55:00,130.45,130.83,130.42,130.65,44718.0,119.6614,120.01,119.6339,119.8448,44718.0
2017-04-19 09:30:00,133.11,133.71,132.7,132.99,71724.0,122.1014,122.6518,121.7253,121.9913,71724.0
2017-04-19 09:35:00,132.97,133.14,132.18,132.31,52731.0,121.973,122.1289,121.2483,121.3676,52731.0
2017-04-19 09:40:00,132.32,132.34,131.35,131.43,81645.0,121.3767,121.3951,120.487,120.5603,81645.0
2017-04-19 09:45:00,131.47,131.63,131.0,131.13,28581.0,120.597,120.7438,120.1659,120.2851,28581.0
2017-04-19 09:50:00,131.14,131.39,130.96,131.25,28883.0,120.2943,120.5236,120.1292,120.3952,28883.0
2017-04-19 09:55:00,131.28,131.53,130.9,130.95,25049.0,120.4227,120.6521,120.0742,120.12,25049.0
2017-04-19 10:00:00,130.98,131.01,130.54,130.54,32209.0,120.1476,120.1751,119.7439,119.7439,32209.0
2017-04-19 10:05:00,130.55,130.73,130.4,130.56,22818.0,119.7531,119.9182,119.6155,119.7623,22818.0
2017-04-19 10:10:00,130.52,130.56,129.92,129.95,32659.0,119.7256,119.7623,119.1752,119.2027,32659.0
2017-04-19 10:15:00,129.99,130.11,129.8,129.96,41343.0,119.2394,119.3495,119.0651,119.2119,41343.0
2017-04-19 10:20:00,129.97,130.1,129.68,129.79,45227.0,119.2211,119.3403,118.9551,119.056,45227.0
2017-04-19 10:25:00,129.84,130.11,129.68,129.77,12976.0,119.1018,119.3495,118.9551,119.0376,12976.0
2017-04-19 10:30:00,129.77,129.77,129.25,129.45,17951.0,119.0376,119.0376,118.5606,118.7441,17951.0
2017-04-19 10:35:00,129.49,129.8,129.17,129.34,29682.0,118.7808,119.0651,118.4872,118.6432,29682.0
2017-04-19 10:40:00,129.28,129.3,128.66,128.94,31475.0,118.5881,118.6065,118.0194,118.2763,31475.0
2017-04-19 10:45:00,128.97,129.41,128.93,129.17,20398.0,118.3038,118.7074,118.2671,118.4872,20398.0
2017-04-19 10:50:00,129.07,129.07,128.82,128.95,14625.0,118.3955,118.3955,118.1662,118.2854,14625.0
2017-04-19 10:55:00,128.95,128.98,128.32,128.42,35958.0,118.2854,118.313,117.7075,117.7993,35958.0
2017-04-19 11:00:00,128.45,129.11,128.45,129.11,33766.0,117.8268,118.4322,117.8268,118.4322,33766.0
2017-04-19 11:05:00,129.1,129.1,128.46,128.49,40472.0,118.423,118.423,117.836,117.8635,40472.0
2017-04-19 11:10:00,128.49,128.63,128.32,128.59,40641.0,117.8635,117.9919,117.7075,117.9552,40641.0
2017-04-19 11:15:00,128.63,128.73,128.57,128.67,15435.0,117.9919,118.0836,117.9369,118.0286,15435.0
2017-04-19 11:20:00,128.66,128.69,128.07,128.21,35402.0,118.0194,118.0469,117.4782,117.6066,35402.0
2017-04-19 11:25:00,128.21,128.24,127.95,128.1,28396.0,117.6066,117.6342,117.3681,117.5057,28396.0
2017-04-19 11:30:00,128.1,128.16,127.85,128.16,52414.0,117.5057,117.5608,117.2764,117.5608,52414.0
2017-04-19 11:35:00,128.1,128.35,128.04,128.04,9750.0,117.5057,117.7351,117.4507,117.4507,9750.0
2017-04-19 11:40:00,128.07,128.08,127.86,127.86,5023.0,117.4782,117.4874,117.2856,117.2856,5023.0
2017-04-19 11:45:00,127.82,127.83,127.62,127.73,9600.0,117.2489,117.2581,117.0654,117.1663,9600.0
2017-04-19 11:50:00,127.74,127.98,127.58,127.73,18255.0,117.1755,117.3957,117.0287,117.1663,18255.0
2017-04-19 11:55:00,127.74,127.77,127.54,127.61,6900.0,117.1755,117.203,116.9921,117.0563,6900.0
2017-04-19 12:00:00,127.63,127.96,127.63,127.78,11377.0,117.0746,117.3773,117.0746,117.2122,11377.0
2017-04-19 12:05:00,127.78,127.78,127.64,127.64,6426.0,117.2122,117.2122,117.0838,117.0838,6426.0
2017-04-19 12:10:00,127.67,127.67,127.44,127.6,18612.0,117.1113,117.1113,116.9003,117.0471,18612.0
2017-04-19 12:15:00,127.61,127.61,127.35,127.49,16260.0,117.0563,117.0563,116.8178,116.9462,16260.0
2017-04-19 12:20:00,127.48,127.79,127.46,127.73,10386.0,116.937,117.2214,116.9187,117.1663,10386.0
2017-04-19 12:25:00,127.73,127.73,127.45,127.47,7698.0,117.1663,117.1663,116.9095,116.9278,7698.0
2017-04-19 12:30:00,127.49,127.66,127.47,127.48,10545.0,116.9462,117.1021,116.9278,116.937,10545.0
2017-04-19 12:35:00,127.51,127.56,127.36,127.36,14722.0,116.9645,117.0104,116.8269,116.8269,14722.0
2017-04-19 12:40:00,127.4,127.56,127.29,127.48,22085.0,116.8636,117.0104,116.7627,116.937,22085.0
2017-04-19 12:45:00,127.41,127.45,127.3,127.33,4510.0,116.8728,116.9095,116.7719,116.7994,4510.0
2017-04-19 12:50:00,127.36,127.52,127.26,127.48,14946.0,116.8269,116.9737,116.7352,116.937,14946.0
2017-04-19 12:55:00,127.45,127.54,127.36,127.37,12941.0,116.9095,116.9921,116.8269,116.8361,12941.0
2017-04-19 13:00:00,127.36,127.6,127.23,127.23,10681.0,116.8269,117.0471,116.7077,116.7077,10681.0
2017-04-19 13:05:00,127.28,127.31,127.18,127.2,11291.0,116.7536,116.7811,116.6618,116.6802,11291.0
2017-04-19 13:10:00,127.22,127.46,127.19,127.34,21829.0,116.6985,116.9187,116.671,116.8086,21829.0
2017-04-19 13:15:00,127.32,127.53,127.2,127.23,86720.0,116.7902,116.9829,116.6802,116.7077,86720.0
2017-04-19 13:20:00,127.25,127.34,127.09,127.26,20282.0,116.726,116.8086,116.5793,116.7352,20282.0
2017-04-19 13:25:00,127.25,127.27,126.91,126.93,18629.0,116.726,116.7444,116.4142,116.4325,18629.0
2017-04-19 13:30:00,126.92,127.03,126.86,126.92,21603.0,116.4233,116.5242,116.3683,116.4233,21603.0
2017-04-19 13:35:00,126.92,126.92,126.71,126.79,18903.0,116.4233,116.4233,116.2307,116.3041,18903.0
2017-04-19 13:40:00,126.8,126.94,126.6,126.6,12470.0,116.3133,116.4417,116.1298,116.1298,12470.0
2017-04-19 13:45:00,126.61,126.69,126.55,126.55,13977.0,116.139,116.2124,116.0839,116.0839,13977.0
2017-04-19 13:50:00,126.56,126.59,126.31,126.36,17530.0,116.0931,116.1206,115.8638,115.9096,17530.0
2017-04-19 13:55:00,126.36,126.4,126.24,126.27,19301.0,115.9096,115.9463,115.7996,115.8271,19301.0
2017-04-19 14:00:00,126.3,126.55,126.24,126.52,13141.0,115.8546,116.0839,115.7996,116.0564,13141.0
2017-04-19 14:05:00,126.52,126.63,126.12,126.17,31024.0,116.0564,116.1573,115.6895,115.7354,31024.0
2017-04-19 14:10:00,126.13,126.39,126.04,126.14,10300.0,115.6987,115.9372,115.6161,115.7078,10300.0
2017-04-19 14:15:00,126.06,126.62,126.04,126.61,34627.0,115.6345,116.1481,115.6161,116.139,34627.0
2017-04-19 14:20:00,126.6,126.64,126.35,126.51,23882.0,116.1298,116.1665,115.9005,116.0472,23882.0
2017-04-19 14:25:00,126.51,126.94,126.51,126.94,42373.0,116.0472,116.4417,116.0472,116.4417,42373.0
2017-04-19 14:30:00,126.87,127.29,126.82,127.22,16843.0,116.3775,116.7627,116.3316,116.6985,16843.0
2017-04-19 14:35:00,127.25,127.63,127.25,127.51,42181.0,116.726,117.0746,116.726,116.9645,42181.0
2017-04-19 14:40:00,127.55,127.55,127.12,127.24,21637.0,117.0012,117.0012,116.6068,116.7169,21637.0
2017-04-19 14:45:00,127.36,127.48,127.31,127.4,14169.0,116.8269,116.937,116.7811,116.8636,14169.0
2017-04-19 14:50:00,127.38,127.39,127.12,127.14,15379.0,116.8453,116.8545,116.6068,116.6251,15379.0
2017-04-19 14:55:00,127.13,127.42,127.11,127.16,14400.0,116.616,116.882,116.5976,116.6435,14400.0
2017-04-19 15:00:00,127.16,127.34,127.08,127.21,13231.0,116.6435,116.8086,116.5701,116.6893,13231.0
2017-04-19 15:05:00,127.24,127.27,127.03,127.03,10900.0,116.7169,116.7444,116.5242,116.5242,10900.0
2017-04-19 15:10:00,127.09,127.19,126.95,126.95,15797.0,116.5793,116.671,116.4508,116.4508,15797.0
2017-04-19 15:15:00,126.91,127.05,126.86,126.94,18622.0,116.4142,116.5426,116.3683,116.4417,18622.0
2017-04-19 15:20:00,126.96,126.96,126.75,126.87,21576.0,116.46,116.46,116.2674,116.3775,21576.0
2017-04-19 15:25:00,126.88,126.99,126.79,126.83,19748.0,116.3866,116.4875,116.3041,116.3408,19748.0
2017-04-19 15:30:00,126.82,126.9,126.74,126.82,25598.0,116.3316,116.405,116.2582,116.3316,25598.0
2017-04-19 15:35:00,126.82,127.15,126.82,127.02,28333.0,116.3316,116.6343,116.3316,116.5151,28333.0
2017-04-19 15:40:00,127.0,127.08,126.97,127.0,44992.0,116.4967,116.5701,116.4692,116.4967,44992.0
2017-04-19 15:45:00,127.0,127.09,126.96,126.98,32279.0,116.4967,116.5793,116.46,116.4784,32279.0
2017-04-19 15:50:00,126.96,127.0,126.87,126.89,83986.0,116.46,116.4967,116.3775,116.3958,83986.0
2017-04-19 15:55:00,126.9,127.0,126.7,126.89,85477.0,116.405,116.4967,116.2215,116.3958,85477.0
2017-04-20 09:30:00,130.14,130.8,130.1,130.77,109825.0,119.377,119.9824,119.3403,119.9549,109825.0
2017-04-20 09:35:00,130.82,130.82,130.16,130.32,51296.0,120.0008,120.0008,119.3954,119.5421,51296.0
2017-04-20 09:40:00,130.33,130.33,129.89,130.15,92693.0,119.5513,119.5513,119.1477,119.3862,92693.0
2017-04-20 09:45:00,130.17,130.17,129.29,129.52,65559.0,119.4045,119.4045,118.5973,118.8083,65559.0
2017-04-20 09:50:00,129.45,129.96,129.4,129.7,34818.0,118.7441,119.2119,118.6982,118.9734,34818.0
2017-04-20 09:55:00,129.64,129.67,129.37,129.52,29295.0,118.9184,118.9459,118.6707,118.8083,29295.0
2017-04-20 10:00:00,129.5,129.57,129.33,129.49,21598.0,118.79,118.8542,118.634,118.7808,21598.0
2017-04-20 10:05:00,129.5,130.1,129.46,129.97,36210.0,118.79,119.3403,118.7533,119.2211,36210.0
2017-04-20 10:10:00,129.94,130.14,129.83,129.86,25987.0,119.1936,119.377,119.0927,119.1202,25987.0
2017-04-20 10:15:00,129.84,129.87,129.58,129.59,22457.0,119.1018,119.1294,118.8633,118.8725,22457.0
2017-04-20 10:20:00,129.58,129.58,129.35,129.39,37093.0,118.8633,118.8633,118.6524,118.6891,37093.0
2017-04-20 10:25:00,129.38,129.6,129.33,129.6,19980.0,118.6799,118.8817,118.634,118.8817,19980.0
2017-04-20 10:30:00,129.65,129.82,129.61,129.65,13041.0,118.9275,119.0835,118.8909,118.9275,13041.0
2017-04-20 10:35:00,129.71,129.92,129.66,129.89,10819.0,118.9826,119.1752,118.9367,119.1477,10819.0
2017-04-20 10:40:00,129.89,130.11,129.89,130.08,8561.0,119.1477,119.3495,119.1477,119.322,8561.0
2017-04-20 10:45:00,130.12,130.15,129.9,129.99,20511.0,119.3587,119.3862,119.1569,119.2394,20511.0
2017-04-20 10:50:00,130.03,130.12,129.99,130.12,18003.0,119.2761,119.3587,119.2394,119.3587,18003.0
2017-04-20 10:55:00,130.12,130.23,129.97,129.97,17838.0,119.3587,119.4596,119.2211,119.2211,17838.0
2017-04-20 11:00:00,129.99,130.01,129.8,129.8,22042.0,119.2394,119.2578,119.0651,119.0651,22042.0
2017-04-20 11:05:00,129.76,129.86,129.64,129.82,10671.0,119.0285,119.1202,118.9184,119.0835,10671.0
2017-04-20 11:10:00,129.83,129.95,129.71,129.95,12912.0,119.0927,119.2027,118.9826,119.2027,12912.0
2017-04-20 11:15:00,129.88,129.94,129.71,129.94,11120.0,119.1385,119.1936,118.9826,119.1936,11120.0
2017-04-20 11:20:00,129.95,130.22,129.86,130.19,19259.0,119.2027,119.4504,119.1202,119.4229,19259.0
2017-04-20 11:25:00,130.2,130.3,130.15,130.21,14279.0,119.4321,119.5238,119.3862,119.4412,14279.0
2017-04-20 11:30:00,130.17,130.22,130.04,130.12,17544.0,119.4045,119.4504,119.2853,119.3587,17544.0
2017-04-20 11:35:00,130.05,130.26,129.88,130.23,6803.0,119.2945,119.4871,119.1385,119.4596,6803.0
2017-04-20 11:40:00,130.19,130.25,129.88,130.14,5800.0,119.4229,119.4779,119.1385,119.377,5800.0
2017-04-20 11:45:00,130.17,130.21,130.03,130.1,2300.0,119.4045,119.4412,119.2761,119.3403,2300.0
2017-04-20 11:50:00,130.17,130.23,130.11,130.13,2700.0,119.4045,119.4596,119.3495,119.3679,2700.0
2017-04-20 11:55:00,130.15,130.26,130.09,130.21,5041.0,119.3862,119.4871,119.3312,119.4412,5041.0
2017-04-20 12:00:00,130.23,130.27,130.16,130.19,3000.0,119.4596,119.4963,119.3954,119.4229,3000.0
2017-04-20 12:05:00,130.23,130.23,130.07,130.11,3003.0,119.4596,119.4596,119.3128,119.3495,3003.0
2017-04-20 12:10:00,130.09,130.44,130.09,130.36,9443.0,119.3312,119.6522,119.3312,119.5788,9443.0
2017-04-20 12:15:00,130.35,130.49,130.18,130.49,7208.0,119.5697,119.6981,119.4137,119.6981,7208.0
2017-04-20 12:20:00,130.49,130.61,130.46,130.48,3500.0,119.6981,119.8082,119.6706,119.6889,3500.0
2017-04-20 12:25:00,130.47,130.47,130.3,130.31,1260.0,119.6797,119.6797,119.5238,119.533,1260.0
2017-04-20 12:30:00,130.26,130.45,130.26,130.45,3420.0,119.4871,119.6614,119.4871,119.6614,3420.0
2017-04-20 12:35:00,130.47,130.49,130.35,130.49,4300.0,119.6797,119.6981,119.5697,119.6981,4300.0
2017-04-20 12:40:00,130.49,130.61,130.49,130.61,1500.0,119.6981,119.8082,119.6981,119.8082,1500.0
2017-04-20 12:45:00,130.57,130.59,130.45,130.56,10922.0,119.7715,119.7898,119.6614,119.7623,10922.0
2017-04-20 12:50:00,130.54,130.67,130.48,130.64,4928.0,119.7439,119.8632,119.6889,119.8357,4928.0
2017-04-20 12:55:00,130.59,130.59,130.51,130.51,2173.0,119.7898,119.7898,119.7164,119.7164,2173.0
2017-04-20 13:00:00,130.5,130.57,130.43,130.43,5000.0,119.7073,119.7715,119.643,119.643,5000.0
2017-04-20 13:05:00,130.47,130.48,130.46,130.46,500.0,119.6797,119.6889,119.6706,119.6706,500.0
2017-04-20 13:10:00,130.41,130.48,130.35,130.35,7893.0,119.6247,119.6889,119.5697,119.5697,7893.0
2017-04-20 13:15:00,130.34,130.45,130.33,130.36,4279.0,119.5605,119.6614,119.5513,119.5788,4279.0
2017-04-20 13:20:00,130.34,130.4,130.34,130.39,1000.0,119.5605,119.6155,119.5605,119.6063,1000.0
2017-04-20 13:25:00,130.39,130.52,130.38,130.51,3400.0,119.6063,119.7256,119.5972,119.7164,3400.0
2017-04-20 13:30:00,130.45,130.54,130.45,130.48,3470.0,119.6614,119.7439,119.6614,119.6889,3470.0
2017-04-20 13:35:00,130.55,130.55,130.34,130.53,8200.0,119.7531,119.7531,119.5605,119.7348,8200.0
2017-04-20 13:40:00,130.52,130.63,130.51,130.55,3800.0,119.7256,119.8265,119.7164,119.7531,3800.0
2017-04-20 13:45:00,130.59,130.62,130.52,130.52,6401.0,119.7898,119.8173,119.7256,119.7256,6401.0
2017-04-20 13:50:00,130.52,130.52,130.34,130.51,10300.0,119.7256,119.7256,119.5605,119.7164,10300.0
2017-04-20 13:55:00,130.48,130.55,130.38,130.49,7650.0,119.6889,119.7531,119.5972,119.6981,7650.0
2017-04-20 14:00:00,130.53,130.57,130.4,130.41,3290.0,119.7348,119.7715,119.6155,119.6247,3290.0
2017-04-20 14:05:00,130.46,130.48,130.21,130.26,10650.0,119.6706,119.6889,119.4412,119.4871,10650.0
2017-04-20 14:10:00,130.24,130.24,130.12,130.21,9624.0,119.4688,119.4688,119.3587,119.4412,9624.0
2017-04-20 14:15:00,130.24,130.37,130.24,130.32,4000.0,119.4688,119.588,119.4688,119.5421,4000.0
2017-04-20 14:20:00,130.28,130.4,130.27,130.29,6645.0,119.5054,119.6155,119.4963,119.5146,6645.0
2017-04-20 14:25:00,130.29,130.46,130.28,130.34,5745.0,119.5146,119.6706,119.5054,119.5605,5745.0
2017-04-20 14:30:00,130.31,130.33,129.95,130.17,56277.0,119.533,119.5513,119.2027,119.4045,56277.0
2017-04-20 14:35:00,130.19,130.38,130.17,130.34,5737.0,119.4229,119.5972,119.4045,119.5605,5737.0
2017-04-20 14:40:00,130.26,130.34,130.2,130.2,9861.0,119.4871,119.5605,119.4321,119.4321,9861.0
2017-04-20 14:45:00,130.21,130.34,130.16,130.23,8819.0,119.4412,119.5605,119.3954,119.4596,8819.0
2017-04-20 14:50:00,130.26,130.37,130.24,130.28,9013.0,119.4871,119.588,119.4688,119.5054,9013.0
2017-04-20 14:55:00,130.23,130.4,130.23,130.4,4123.0,119.4596,119.6155,119.4596,119.6155,4123.0
2017-04-20 15:00:00,130.37,130.38,130.12,130.2,9330.0,119.588,119.5972,119.3587,119.4321,9330.0
2017-04-20 15:05:00,130.25,130.32,130.14,130.31,5112.0,119.4779,119.5421,119.377,119.533,5112.0
2017-04-20 15:10:00,130.32,130.44,130.29,130.32,8135.0,119.5421,119.6522,119.5146,119.5421,8135.0
2017-04-20 15:15:00,130.3,130.31,130.18,130.25,16659.0,119.5238,119.533,119.4137,119.4779,16659.0
2017-04-20 15:20:00,130.24,130.27,130.15,130.2,8146.0,119.4688,119.4963,119.3862,119.4321,8146.0
2017-04-20 15:25:00,130.2,130.24,130.14,130.19,9297.0,119.4321,119.4688,119.377,119.4229,9297.0
2017-04-20 15:30:00,130.21,130.21,130.12,130.14,8385.0,119.4412,119.4412,119.3587,119.377,8385.0
2017-04-20 15:35:00,130.15,130.18,130.06,130.16,8781.0,119.3862,119.4137,119.3036,119.3954,8781.0
2017-04-20 15:40:00,130.19,130.23,130.1,130.21,15524.0,119.4229,119.4596,119.3403,119.4412,15524.0
2017-04-20 15:45:00,130.23,130.23,130.13,130.18,22883.0,119.4596,119.4596,119.3679,119.4137,22883.0
2017-04-20 15:50:00,130.18,130.26,130.12,130.18,19423.0,119.4137,119.4871,119.3587,119.4137,19423.0
2017-04-20 15:55:00,130.19,130.19,130.0,130.04,26366.0,119.4229,119.4229,119.2486,119.2853,26366.0
2017-04-21 09:30:00,130.35,130.49,130.31,130.32,36117.0,119.5697,119.6981,119.533,119.5421,36117.0
2017-04-21 09:35:00,130.31,130.35,130.07,130.28,37158.0,119.533,119.5697,119.3128,119.5054,37158.0
2017-04-21 09:40:00,130.28,130.46,130.26,130.44,4426.0,119.5054,119.6706,119.4871,119.6522,4426.0
2017-04-21 09:45:00,130.38,130.38,130.24,130.24,4809.0,119.5972,119.5972,119.4688,119.4688,4809.0
2017-04-21 09:50:00,130.27,130.29,129.9,129.95,7752.0,119.4963,119.5146,119.1569,119.2027,7752.0
2017-04-21 09:55:00,130.0,130.27,129.98,130.27,4400.0,119.2486,119.4963,119.2303,119.4963,4400.0
2017-04-21 10:00:00,130.25,130.27,130.09,130.15,7760.0,119.4779,119.4963,119.3312,119.3862,7760.0
2017-04-21 10:05:00,130.13,130.3,130.13,130.26,5019.0,119.3679,119.5238,119.3679,119.4871,5019.0
2017-04-21 10:10:00,130.34,130.39,130.32,130.34,3251.0,119.5605,119.6063,119.5421,119.5605,3251.0
2017-04-21 10:15:00,130.39,130.46,130.37,130.46,2855.0,119.6063,119.6706,119.588,119.6706,2855.0
2017-04-21 10:20:00,130.41,130.48,130.39,130.47,8278.0,119.6247,119.6889,119.6063,119.6797,8278.0
2017-04-21 10:25:00,130.42,130.48,130.31,130.38,3173.0,119.6339,119.6889,119.533,119.5972,3173.0
2017-04-21 10:30:00,130.35,130.38,130.21,130.31,5857.0,119.5697,119.5972,119.4412,119.533,5857.0
2017-04-21 10:35:00,130.24,130.27,130.07,130.24,4440.0,119.4688,119.4963,119.3128,119.4688,4440.0
2017-04-21 10:40:00,130.2,130.2,130.03,130.03,1550.0,119.4321,119.4321,119.2761,119.2761,1550.0
2017-04-21 10:45:00,130.03,130.11,129.91,129.94,7082.0,119.2761,119.3495,119.166,119.1936,7082.0
2017-04-21 10:50:00,129.99,130.0,129.89,130.0,7823.0,119.2394,119.2486,119.1477,119.2486,7823.0
2017-04-21 10:55:00,130.03,130.08,129.96,130.06,3950.0,119.2761,119.322,119.2119,119.3036,3950.0
2017-04-21 11:00:00,130.02,130.12,129.96,130.12,7240.0,119.2669,119.3587,119.2119,119.3587,7240.0
2017-04-21 11:05:00,130.15,130.16,130.04,130.04,5956.0,119.3862,119.3954,119.2853,119.2853,5956.0
2017-04-21 11:10:00,129.99,130.0,129.87,129.92,7290.0,119.2394,119.2486,119.1294,119.1752,7290.0
2017-04-21 11:15:00,129.94,130.06,129.92,130.04,4923.0,119.1936,119.3036,119.1752,119.2853,4923.0
2017-04-21 11:20:00,129.99,130.12,129.97,130.03,7796.0,119.2394,119.3587,119.2211,119.2761,7796.0
2017-04-21 11:25:00,130.04,130.18,130.04,130.16,2500.0,119.2853,119.4137,119.2853,119.3954,2500.0
2017-04-21 11:30:00,130.14,130.21,130.08,130.08,9385.0,119.377,119.4412,119.322,119.322,9385.0
2017-04-21 11:35:00,130.07,130.13,130.01,130.03,4810.0,119.3128,119.3679,119.2578,119.2761,4810.0
2017-04-21 11:40:00,130.05,130.06,130.03,130.05,800.0,119.2945,119.3036,119.2761,119.2945,800.0
2017-04-21 11:45:00,130.06,130.09,129.97,129.97,3600.0,119.3036,119.3312,119.2211,119.2211,3600.0
2017-04-21 11:50:00,129.98,129.98,129.88,129.91,2550.0,119.2303,119.2303,119.1385,119.166,2550.0
2017-04-21 11:55:00,130.0,130.01,129.95,130.01,1060.0,119.2486,119.2578,119.2027,119.2578,1060.0
2017-04-21 12:00:00,130.01,130.06,129.96,129.96,3513.0,119.2578,119.3036,119.2119,119.2119,3513.0
2017-04-21 12:05:00,129.96,129.96,129.86,129.91,1600.0,119.2119,119.2119,119.1202,119.166,1600.0
2017-04-21 12:10:00,129.92,129.94,129.77,129.77,7900.0,119.1752,119.1936,119.0376,119.0376,7900.0
2017-04-21 12:15:00,129.75,129.85,129.72,129.84,3104.0,119.0193,119.111,118.9918,119.1018,3104.0
2017-04-21 12:20:00,129.84,129.88,129.8,129.88,1353.0,119.1018,119.1385,119.0651,119.1385,1353.0
2017-04-21 12:25:00,129.88,129.94,129.82,129.94,3100.0,119.1385,119.1936,119.0835,119.1936,3100.0
2017-04-21 12:30:00,129.88,129.93,129.86,129.93,3356.0,119.1385,119.1844,119.1202,119.1844,3356.0
2017-04-21 12:35:00,129.9,129.99,129.89,129.99,2819.0,119.1569,119.2394,119.1477,119.2394,2819.0
2017-04-21 12:40:00,129.98,130.01,129.97,130.0,1791.0,119.2303,119.2578,119.2211,119.2486,1791.0
2017-04-21 12:45:00,130.02,130.04,129.9,129.9,5694.0,119.2669,119.2853,119.1569,119.1569,5694.0
2017-04-21 12:50:00,129.91,129.97,129.91,129.91,1900.0,119.166,119.2211,119.166,119.166,1900.0
2017-04-21 12:55:00,129.93,129.96,129.88,129.93,2700.0,119.1844,119.2119,119.1385,119.1844,2700.0
2017-04-21 13:00:00,129.89,129.9,129.88,129.88,800.0,119.1477,119.1569,119.1385,119.1385,800.0
2017-04-21 13:05:00,129.92,129.94,129.87,129.91,2200.0,119.1752,119.1936,119.1294,119.166,2200.0
2017-04-21 13:10:00,129.92,130.0,129.89,129.89,5722.0,119.1752,119.2486,119.1477,119.1477,5722.0
2017-04-21 13:15:00,129.87,129.89,129.84,129.89,2704.0,119.1294,119.1477,119.1018,119.1477,2704.0
2017-04-21 13:20:00,129.89,129.94,129.86,129.94,400.0,119.1477,119.1936,119.1202,119.1936,400.0
2017-04-21 13:25:00,129.9,129.95,129.89,129.95,1100.0,119.1569,119.2027,119.1477,119.2027,1100.0
2017-04-21 13:30:00,129.91,129.98,129.91,129.98,2600.0,119.166,119.2303,119.166,119.2303,2600.0
2017-04-21 13:35:00,129.98,129.99,129.8,129.81,8000.0,119.2303,119.2394,119.0651,119.0743,8000.0
2017-04-21 13:40:00,129.81,129.81,129.74,129.81,19770.0,119.0743,119.0743,119.0101,119.0743,19770.0
2017-04-21 13:45:00,129.82,129.82,129.77,129.77,3800.0,119.0835,119.0835,119.0376,119.0376,3800.0
2017-04-21 13:50:00,129.79,129.85,129.78,129.85,7686.0,119.056,119.111,119.0468,119.111,7686.0
2017-04-21 13:55:00,129.85,129.85,129.81,129.83,11500.0,119.111,119.111,119.0743,119.0927,11500.0
2017-04-21 14:00:00,129.82,129.87,129.79,129.86,1800.0,119.0835,119.1294,119.056,119.1202,1800.0
2017-04-21 14:05:00,129.83,129.84,129.79,129.83,2600.0,119.0927,119.1018,119.056,119.0927,2600.0
2017-04-21 14:10:00,129.88,129.9,129.79,129.86,9700.0,119.1385,119.1569,119.056,119.1202,9700.0
2017-04-21 14:15:00,129.88,129.9,129.79,129.84,5050.0,119.1385,119.1569,119.056,119.1018,5050.0
2017-04-21 14:20:00,129.83,130.0,129.83,130.0,3400.0,119.0927,119.2486,119.0927,119.2486,3400.0
2017-04-21 14:25:00,130.0,130.01,129.95,130.0,2716.0,119.2486,119.2578,119.2027,119.2486,2716.0
2017-04-21 14:30:00,129.99,130.0,129.95,130.0,2300.0,119.2394,119.2486,119.2027,119.2486,2300.0
2017-04-21 14:35:00,130.02,130.03,129.98,130.0,1413.0,119.2669,119.2761,119.2303,119.2486,1413.0
2017-04-21 14:40:00,130.0,130.0,129.95,130.0,2331.0,119.2486,119.2486,119.2027,119.2486,2331.0
2017-04-21 14:45:00,129.98,130.02,129.9,129.91,5003.0,119.2303,119.2669,119.1569,119.166,5003.0
2017-04-21 14:50:00,129.92,129.97,129.89,129.97,1800.0,119.1752,119.2211,119.1477,119.2211,1800.0
2017-04-21 14:55:00,129.96,129.96,129.89,129.93,2803.0,119.2119,119.2119,119.1477,119.1844,2803.0
2017-04-21 15:00:00,129.94,129.95,129.88,129.9,4726.0,119.1936,119.2027,119.1385,119.1569,4726.0
2017-04-21 15:05:00,129.92,129.95,129.89,129.95,2100.0,119.1752,119.2027,119.1477,119.2027,2100.0
2017-04-21 15:10:00,129.96,129.98,129.93,129.96,2700.0,119.2119,119.2303,119.1844,119.2119,2700.0
2017-04-21 15:15:00,129.94,129.99,129.94,129.96,4273.0,119.1936,119.2394,119.1936,119.2119,4273.0
2017-04-21 15:20:00,129.96,129.96,129.9,129.91,5201.0,119.2119,119.2119,119.1569,119.166,5201.0
2017-04-21 15:25:00,129.93,130.06,129.93,130.03,5183.0,119.1844,119.3036,119.1844,119.2761,5183.0
2017-04-21 15:30:00,130.06,130.06,129.95,129.99,6147.0,119.3036,119.3036,119.2027,119.2394,6147.0
2017-04-21 15:35:00,130.0,130.02,129.97,130.0,8572.0,119.2486,119.2669,119.2211,119.2486,8572.0
2017-04-21 15:40:00,129.98,130.14,129.98,130.13,8613.0,119.2303,119.377,119.2303,119.3679,8613.0
2017-04-21 15:45:00,130.14,130.17,130.12,130.16,9498.0,119.377,119.4045,119.3587,119.3954,9498.0
2017-04-21 15:50:00,130.16,130.17,130.01,130.06,17385.0,119.3954,119.4045,119.2578,119.3036,17385.0
2017-04-21 15:55:00,130.06,130.07,129.98,130.03,30834.0,119.3036,119.3128,119.2303,119.2761,30834.0
2017-04-24 09:30:00,133.68,133.86,133.35,133.42,51900.0,122.6243,122.7894,122.3215,122.3858,51900.0
2017-04-24 09:35:00,133.44,133.74,133.43,133.71,33265.0,122.4041,122.6793,122.3949,122.6518,33265.0
2017-04-24 09:40:00,133.68,133.78,133.68,133.72,4892.0,122.6243,122.716,122.6243,122.6609,4892.0
2017-04-24 09:45:00,133.71,133.78,133.68,133.72,11469.0,122.6518,122.716,122.6243,122.6609,11469.0
2017-04-24 09:50:00,133.74,133.84,133.71,133.76,18714.0,122.6793,122.771,122.6518,122.6976,18714.0
2017-04-24 09:55:00,133.78,133.98,133.78,133.98,21104.0,122.716,122.8994,122.716,122.8994,21104.0
2017-04-24 10:00:00,133.96,134.29,133.96,134.19,13718.0,122.8811,123.1838,122.8811,123.0921,13718.0
2017-04-24 10:05:00,134.18,134.2,133.83,133.83,10818.0,123.0829,123.1013,122.7619,122.7619,10818.0
2017-04-24 10:10:00,133.82,133.87,133.77,133.87,9374.0,122.7527,122.7985,122.7068,122.7985,9374.0
2017-04-24 10:15:00,133.87,133.93,133.83,133.91,6514.0,122.7985,122.8536,122.7619,122.8352,6514.0
2017-04-24 10:20:00,133.92,133.95,133.81,133.91,15853.0,122.8444,122.8719,122.7435,122.8352,15853.0
2017-04-24 10:25:00,133.9,133.94,133.86,133.9,4244.0,122.8261,122.8628,122.7894,122.8261,4244.0
2017-04-24 10:30:00,133.92,133.95,133.84,133.86,6772.0,122.8444,122.8719,122.771,122.7894,6772.0
2017-04-24 10:35:00,133.93,133.93,133.81,133.82,1800.0,122.8536,122.8536,122.7435,122.7527,1800.0
2017-04-24 10:40:00,133.82,133.83,133.72,133.72,2212.0,122.7527,122.7619,122.6609,122.6609,2212.0
2017-04-24 10:45:00,133.77,133.77,133.58,133.58,15592.0,122.7068,122.7068,122.5325,122.5325,15592.0
2017-04-24 10:50:00,133.62,133.79,133.62,133.75,6367.0,122.5692,122.7252,122.5692,122.6885,6367.0
2017-04-24 10:55:00,133.74,133.9,133.73,133.9,12600.0,122.6793,122.8261,122.6701,122.8261,12600.0
2017-04-24 11:00:00,133.89,133.93,133.72,133.72,2750.0,122.8169,122.8536,122.6609,122.6609,2750.0
2017-04-24 11:05:00,133.77,133.8,133.68,133.68,3930.0,122.7068,122.7343,122.6243,122.6243,3930.0
2017-04-24 11:10:00,133.71,133.71,133.47,133.53,4100.0,122.6518,122.6518,122.4316,122.4867,4100.0
2017-04-24 11:15:00,133.53,133.56,133.26,133.26,4966.0,122.4867,122.5142,122.239,122.239,4966.0
2017-04-24 11:20:00,133.36,133.41,133.23,133.27,7236.0,122.3307,122.3766,122.2115,122.2482,7236.0
2017-04-24 11:25:00,133.37,133.37,133.09,133.18,2900.0,122.3399,122.3399,122.0831,122.1656,2900.0
2017-04-24 11:30:00,133.16,133.21,133.03,133.11,18163.0,122.1473,122.1931,122.028,122.1014,18163.0
2017-04-24 11:35:00,133.12,133.13,132.95,133.04,2800.0,122.1106,122.1197,121.9546,122.0372,2800.0
2017-04-24 11:40:00,133.05,133.05,132.96,133.03,2718.0,122.0464,122.0464,121.9638,122.028,2718.0
2017-04-24 11:45:00,133.06,133.07,133.01,133.01,950.0,122.0555,122.0647,122.0097,122.0097,950.0
2017-04-24 11:50:00,133.03,133.04,132.83,132.9,2912.0,122.028,122.0372,121.8446,121.9088,2912.0
2017-04-24 11:55:00,132.89,132.97,132.88,132.88,2584.0,121.8996,121.973,121.8904,121.8904,2584.0
2017-04-24 12:00:00,132.83,132.86,132.82,132.86,203.0,121.8446,121.8721,121.8354,121.8721,203.0
2017-04-24 12:05:00,132.89,132.89,132.83,132.86,3400.0,121.8996,121.8996,121.8446,121.8721,3400.0
2017-04-24 12:10:00,132.82,132.82,132.82,132.82,200.0,121.8354,121.8354,121.8354,121.8354,200.0
2017-04-24 12:15:00,132.81,132.89,132.81,132.87,2000.0,121.8262,121.8996,121.8262,121.8812,2000.0
2017-04-24 12:20:00,132.88,132.89,132.77,132.87,4533.0,121.8904,121.8996,121.7895,121.8812,4533.0
2017-04-24 12:25:00,132.83,132.83,132.75,132.78,640.0,121.8446,121.8446,121.7712,121.7987,640.0
2017-04-24 12:30:00,132.74,132.81,132.71,132.8,15375.0,121.762,121.8262,121.7345,121.817,15375.0
2017-04-24 12:35:00,132.81,132.95,132.81,132.9,3561.0,121.8262,121.9546,121.8262,121.9088,3561.0
2017-04-24 12:40:00,132.95,132.95,132.86,132.9,4062.0,121.9546,121.9546,121.8721,121.9088,4062.0
2017-04-24 12:45:00,132.9,132.94,132.88,132.88,2500.0,121.9088,121.9455,121.8904,121.8904,2500.0
2017-04-24 12:50:00,132.88,132.88,132.87,132.87,200.0,121.8904,121.8904,121.8812,121.8812,200.0
2017-04-24 12:55:00,132.85,132.95,132.8,132.92,3900.0,121.8629,121.9546,121.817,121.9271,3900.0
2017-04-24 13:00:00,132.94,132.97,132.94,132.94,1800.0,121.9455,121.973,121.9455,121.9455,1800.0
2017-04-24 13:05:00,132.81,132.88,132.81,132.88,300.0,121.8262,121.8904,121.8262,121.8904,300.0
2017-04-24 13:10:00,132.83,132.88,132.76,132.82,5349.0,121.8446,121.8904,121.7803,121.8354,5349.0
2017-04-24 13:15:00,132.81,132.85,132.75,132.85,2000.0,121.8262,121.8629,121.7712,121.8629,2000.0
2017-04-24 13:20:00,132.88,132.91,132.82,132.82,1740.0,121.8904,121.9179,121.8354,121.8354,1740.0
2017-04-24 13:25:00,132.77,132.8,132.77,132.77,400.0,121.7895,121.817,121.7895,121.7895,400.0
2017-04-24 13:30:00,132.76,132.82,132.76,132.82,400.0,121.7803,121.8354,121.7803,121.8354,400.0
2017-04-24 13:35:00,132.8,132.89,132.8,132.86,4129.0,121.817,121.8996,121.817,121.8721,4129.0
2017-04-24 13:40:00,132.87,132.98,132.87,132.97,4200.0,121.8812,121.9821,121.8812,121.973,4200.0
2017-04-24 13:45:00,132.96,132.96,132.95,132.95,400.0,121.9638,121.9638,121.9546,121.9546,400.0
2017-04-24 13:50:00,132.89,132.9,132.89,132.89,980.0,121.8996,121.9088,121.8996,121.8996,980.0
2017-04-24 13:55:00,132.83,132.91,132.83,132.89,1000.0,121.8446,121.9179,121.8446,121.8996,1000.0
2017-04-24 14:00:00,132.87,132.95,132.87,132.9,714.0,121.8812,121.9546,121.8812,121.9088,714.0
2017-04-24 14:05:00,132.95,133.0,132.93,132.98,4294.0,121.9546,122.0005,121.9363,121.9821,4294.0
2017-04-24 14:10:00,133.01,133.02,132.92,133.02,4489.0,122.0097,122.0188,121.9271,122.0188,4489.0
2017-04-24 14:15:00,133.02,133.06,132.99,132.99,3499.0,122.0188,122.0555,121.9913,121.9913,3499.0
2017-04-24 14:20:00,133.06,133.06,132.99,132.99,1900.0,122.0555,122.0555,121.9913,121.9913,1900.0
2017-04-24 14:25:00,133.05,133.12,132.99,133.07,6446.0,122.0464,122.1106,121.9913,122.0647,6446.0
2017-04-24 14:30:00,133.06,133.1,133.02,133.05,2200.0,122.0555,122.0922,122.0188,122.0464,2200.0
2017-04-24 14:35:00,133.03,133.14,133.01,133.13,5304.0,122.028,122.1289,122.0097,122.1197,5304.0
2017-04-24 14:40:00,133.1,133.15,133.06,133.11,10604.0,122.0922,122.1381,122.0555,122.1014,10604.0
2017-04-24 14:45:00,133.11,133.11,133.08,133.08,500.0,122.1014,122.1014,122.0739,122.0739,500.0
2017-04-24 14:50:00,133.13,133.17,133.1,133.1,3036.0,122.1197,122.1564,122.0922,122.0922,3036.0
2017-04-24 14:55:00,133.12,133.15,133.08,133.15,1551.0,122.1106,122.1381,122.0739,122.1381,1551.0
2017-04-24 15:00:00,133.14,133.23,133.1,133.19,9672.0,122.1289,122.2115,122.0922,122.1748,9672.0
2017-04-24 15:05:00,133.26,133.34,133.23,133.29,1500.0,122.239,122.3124,122.2115,122.2665,1500.0
2017-04-24 15:10:00,133.31,133.36,133.28,133.34,3300.0,122.2849,122.3307,122.2573,122.3124,3300.0
2017-04-24 15:15:00,133.32,133.37,133.28,133.28,3680.0,122.294,122.3399,122.2573,122.2573,3680.0
2017-04-24 15:20:00,133.28,133.37,133.28,133.34,1790.0,122.2573,122.3399,122.2573,122.3124,1790.0
2017-04-24 15:25:00,133.35,133.41,133.33,133.37,3800.0,122.3215,122.3766,122.3032,122.3399,3800.0
2017-04-24 15:30:00,133.36,133.36,133.11,133.3,33831.0,122.3307,122.3307,122.1014,122.2757,33831.0
2017-04-24 15:35:00,133.31,133.46,133.31,133.36,5532.0,122.2849,122.4225,122.2849,122.3307,5532.0
2017-04-24 15:40:00,133.36,133.41,133.36,133.41,4112.0,122.3307,122.3766,122.3307,122.3766,4112.0
2017-04-24 15:45:00,133.41,133.41,133.3,133.33,11517.0,122.3766,122.3766,122.2757,122.3032,11517.0
2017-04-24 15:50:00,133.32,133.41,133.3,133.4,14984.0,122.294,122.3766,122.2757,122.3674,14984.0
2017-04-24 15:55:00,133.4,133.52,133.4,133.49,26999.0,122.3674,122.4775,122.3674,122.45,26999.0
2017-04-25 09:30:00,134.9,134.95,134.36,134.37,49827.0,123.7434,123.7892,123.248,123.2572,49827.0
2017-04-25 09:35:00,134.44,134.5,134.18,134.4,10827.0,123.3214,123.3764,123.0829,123.2847,10827.0
2017-04-25 09:40:00,134.38,134.41,134.16,134.21,14587.0,123.2664,123.2939,123.0646,123.1104,14587.0
2017-04-25 09:45:00,134.22,134.35,134.17,134.32,6318.0,123.1196,123.2388,123.0737,123.2113,6318.0
2017-04-25 09:50:00,134.19,134.27,133.87,133.96,7188.0,123.0921,123.1655,122.7985,122.8811,7188.0
2017-04-25 09:55:00,133.86,134.02,133.86,134.02,7096.0,122.7894,122.9361,122.7894,122.9361,7096.0
2017-04-25 10:00:00,134.04,134.28,134.02,134.28,6870.0,122.9545,123.1746,122.9361,123.1746,6870.0
2017-04-25 10:05:00,134.31,134.46,134.3,134.34,7550.0,123.2022,123.3397,123.193,123.2297,7550.0
2017-04-25 10:10:00,134.3,134.35,134.16,134.19,25238.0,123.193,123.2388,123.0646,123.0921,25238.0
2017-04-25 10:15:00,134.14,134.2,134.0,134.18,15712.0,123.0462,123.1013,122.9178,123.0829,15712.0
2017-04-25 10:20:00,134.23,134.5,134.23,134.48,6005.0,123.1288,123.3764,123.1288,123.3581,6005.0
2017-04-25 10:25:00,134.5,134.5,134.35,134.38,5067.0,123.3764,123.3764,123.2388,123.2664,5067.0
2017-04-25 10:30:00,134.43,134.44,134.35,134.4,3669.0,123.3122,123.3214,123.2388,123.2847,3669.0
2017-04-25 10:35:00,134.49,134.5,134.41,134.49,18611.0,123.3673,123.3764,123.2939,123.3673,18611.0
2017-04-25 10:40:00,134.5,134.5,134.36,134.43,3100.0,123.3764,123.3764,123.248,123.3122,3100.0
2017-04-25 10:45:00,134.46,134.49,134.44,134.49,4223.0,123.3397,123.3673,123.3214,123.3673,4223.0
2017-04-25 10:50:00,134.45,134.5,134.41,134.47,5557.0,123.3306,123.3764,123.2939,123.3489,5557.0
2017-04-25 10:55:00,134.41,134.65,134.41,134.56,9750.0,123.2939,123.514,123.2939,123.4315,9750.0
2017-04-25 11:00:00,134.62,134.73,134.56,134.71,3687.0,123.4865,123.5874,123.4315,123.5691,3687.0
2017-04-25 11:05:00,134.68,134.72,134.54,134.54,4573.0,123.5416,123.5782,123.4131,123.4131,4573.0
2017-04-25 11:10:00,134.55,134.62,134.55,134.61,5687.0,123.4223,123.4865,123.4223,123.4773,5687.0
2017-04-25 11:15:00,134.6,134.7,134.59,134.7,2400.0,123.4682,123.5599,123.459,123.5599,2400.0
2017-04-25 11:20:00,134.72,134.83,134.72,134.76,3729.0,123.5782,123.6791,123.5782,123.6149,3729.0
2017-04-25 11:25:00,134.76,134.84,134.74,134.84,2400.0,123.6149,123.6883,123.5966,123.6883,2400.0
2017-04-25 11:30:00,134.84,134.85,134.66,134.71,9950.0,123.6883,123.6975,123.5232,123.5691,9950.0
2017-04-25 11:35:00,134.66,134.69,134.53,134.53,7970.0,123.5232,123.5507,123.404,123.404,7970.0
2017-04-25 11:40:00,134.58,134.61,134.56,134.61,3119.0,123.4498,123.4773,123.4315,123.4773,3119.0
2017-04-25 11:45:00,134.62,134.63,134.55,134.57,26300.0,123.4865,123.4957,123.4223,123.4407,26300.0
2017-04-25 11:50:00,134.61,134.68,134.6,134.68,1200.0,123.4773,123.5416,123.4682,123.5416,1200.0
2017-04-25 11:55:00,134.65,134.68,134.62,134.64,1226.0,123.514,123.5416,123.4865,123.5049,1226.0
2017-04-25 12:00:00,134.68,134.71,134.62,134.71,3700.0,123.5416,123.5691,123.4865,123.5691,3700.0
2017-04-25 12:05:00,134.72,134.73,134.66,134.72,3362.0,123.5782,123.5874,123.5232,123.5782,3362.0
2017-04-25 12:10:00,134.73,134.78,134.72,134.73,2920.0,123.5874,123.6333,123.5782,123.5874,2920.0
2017-04-25 12:15:00,134.66,134.71,134.66,134.69,800.0,123.5232,123.5691,123.5232,123.5507,800.0
2017-04-25 12:20:00,134.72,134.72,134.68,134.7,2900.0,123.5782,123.5782,123.5416,123.5599,2900.0
2017-04-25 12:25:00,134.72,134.75,134.67,134.72,700.0,123.5782,123.6058,123.5324,123.5782,700.0
2017-04-25 12:30:00,134.75,134.75,134.71,134.73,900.0,123.6058,123.6058,123.5691,123.5874,900.0
2017-04-25 12:35:00,134.7,134.76,134.62,134.76,1900.0,123.5599,123.6149,123.4865,123.6149,1900.0
2017-04-25 12:40:00,134.76,134.82,134.72,134.82,1900.0,123.6149,123.67,123.5782,123.67,1900.0
2017-04-25 12:45:00,134.8,134.92,134.78,134.91,3100.0,123.6516,123.7617,123.6333,123.7525,3100.0
2017-04-25 12:50:00,134.9,134.91,134.84,134.86,700.0,123.7434,123.7525,123.6883,123.7067,700.0
2017-04-25 12:55:00,134.85,134.86,134.75,134.79,2300.0,123.6975,123.7067,123.6058,123.6425,2300.0
2017-04-25 13:00:00,134.8,134.8,134.66,134.66,3633.0,123.6516,123.6516,123.5232,123.5232,3633.0
2017-04-25 13:05:00,134.67,134.67,134.63,134.63,1000.0,123.5324,123.5324,123.4957,123.4957,1000.0
2017-04-25 13:10:00,134.62,134.68,134.58,134.66,2400.0,123.4865,123.5416,123.4498,123.5232,2400.0
2017-04-25 13:15:00,134.68,134.68,134.61,134.62,2800.0,123.5416,123.5416,123.4773,123.4865,2800.0
2017-04-25 13:20:00,134.61,134.61,134.5,134.57,2846.0,123.4773,123.4773,123.3764,123.4407,2846.0
2017-04-25 13:25:00,134.56,134.61,134.55,134.55,2300.0,123.4315,123.4773,123.4223,123.4223,2300.0
2017-04-25 13:30:00,134.5,134.5,134.42,134.42,400.0,123.3764,123.3764,123.3031,123.3031,400.0
2017-04-25 13:35:00,134.44,134.47,134.38,134.42,1200.0,123.3214,123.3489,123.2664,123.3031,1200.0
2017-04-25 13:40:00,134.42,134.46,134.38,134.44,5500.0,123.3031,123.3397,123.2664,123.3214,5500.0
2017-04-25 13:45:00,134.45,134.47,134.41,134.47,3931.0,123.3306,123.3489,123.2939,123.3489,3931.0
2017-04-25 13:50:00,134.46,134.46,134.36,134.36,2300.0,123.3397,123.3397,123.248,123.248,2300.0
2017-04-25 13:55:00,134.36,134.36,134.3,134.3,900.0,123.248,123.248,123.193,123.193,900.0
2017-04-25 14:00:00,134.33,134.33,134.26,134.33,4223.0,123.2205,123.2205,123.1563,123.2205,4223.0
2017-04-25 14:05:00,134.29,134.38,134.29,134.38,936.0,123.1838,123.2664,123.1838,123.2664,936.0
2017-04-25 14:10:00,134.39,134.48,134.39,134.43,1600.0,123.2755,123.3581,123.2755,123.3122,1600.0
2017-04-25 14:15:00,134.44,134.44,134.35,134.35,3300.0,123.3214,123.3214,123.2388,123.2388,3300.0
2017-04-25 14:20:00,134.4,134.43,134.35,134.35,900.0,123.2847,123.3122,123.2388,123.2388,900.0
2017-04-25 14:25:00,134.35,134.39,134.3,134.3,1900.0,123.2388,123.2755,123.193,123.193,1900.0
2017-04-25 14:30:00,134.27,134.32,134.27,134.31,2000.0,123.1655,123.2113,123.1655,123.2022,2000.0
2017-04-25 14:35:00,134.32,134.4,134.32,134.38,3500.0,123.2113,123.2847,123.2113,123.2664,3500.0
2017-04-25 14:40:00,134.39,134.39,134.31,134.38,3550.0,123.2755,123.2755,123.2022,123.2664,3550.0
2017-04-25 14:45:00,134.4,134.41,134.36,134.39,3442.0,123.2847,123.2939,123.248,123.2755,3442.0
2017-04-25 14:50:00,134.39,134.47,134.38,134.47,7301.0,123.2755,123.3489,123.2664,123.3489,7301.0
2017-04-25 14:55:00,134.46,134.48,134.44,134.46,2800.0,123.3397,123.3581,123.3214,123.3397,2800.0
2017-04-25 15:00:00,134.47,134.53,134.47,134.53,3242.0,123.3489,123.404,123.3489,123.404,3242.0
2017-04-25 15:05:00,134.54,134.61,134.54,134.59,3852.0,123.4131,123.4773,123.4131,123.459,3852.0
2017-04-25 15:10:00,134.6,134.6,134.52,134.55,2511.0,123.4682,123.4682,123.3948,123.4223,2511.0
2017-04-25 15:15:00,134.52,134.52,134.44,134.49,3300.0,123.3948,123.3948,123.3214,123.3673,3300.0
2017-04-25 15:20:00,134.5,134.56,134.48,134.52,6900.0,123.3764,123.4315,123.3581,123.3948,6900.0
2017-04-25 15:25:00,134.52,134.64,134.48,134.56,25150.0,123.3948,123.5049,123.3581,123.4315,25150.0
2017-04-25 15:30:00,134.56,134.6,134.52,134.59,15891.0,123.4315,123.4682,123.3948,123.459,15891.0
2017-04-25 15:35:00,134.6,134.61,134.51,134.52,12000.0,123.4682,123.4773,123.3856,123.3948,12000.0
2017-04-25 15:40:00,134.52,134.53,134.39,134.39,28412.0,123.3948,123.404,123.2755,123.2755,28412.0
2017-04-25 15:45:00,134.41,134.41,134.33,134.41,13914.0,123.2939,123.2939,123.2205,123.2939,13914.0
2017-04-25 15:50:00,134.4,134.41,134.28,134.28,28348.0,123.2847,123.2939,123.1746,123.1746,28348.0
2017-04-25 15:55:00,134.3,134.33,134.2,134.24,39117.0,123.193,123.2205,123.1013,123.1379,39117.0
2017-04-26 09:30:00,133.04,133.17,133.0,133.14,16936.0,122.0372,122.1564,122.0005,122.1289,16936.0
2017-04-26 09:35:00,133.16,133.43,133.12,133.43,26033.0,122.1473,122.3949,122.1106,122.3949,26033.0
2017-04-26 09:40:00,133.3,133.38,133.17,133.2,14694.0,122.2757,122.3491,122.1564,122.184,14694.0
2017-04-26 09:45:00,133.18,133.18,132.97,133.09,11200.0,122.1656,122.1656,121.973,122.0831,11200.0
2017-04-26 09:50:00,133.11,133.18,133.05,133.06,19783.0,122.1014,122.1656,122.0464,122.0555,19783.0
2017-04-26 09:55:00,133.06,133.14,132.94,133.05,18424.0,122.0555,122.1289,121.9455,122.0464,18424.0
2017-04-26 10:00:00,133.1,133.1,132.98,132.98,4652.0,122.0922,122.0922,121.9821,121.9821,4652.0
2017-04-26 10:05:00,132.99,133.04,132.96,132.99,3900.0,121.9913,122.0372,121.9638,121.9913,3900.0
2017-04-26 10:10:00,133.0,133.05,132.88,132.88,11750.0,122.0005,122.0464,121.8904,121.8904,11750.0
2017-04-26 10:15:00,132.9,132.92,132.85,132.92,12004.0,121.9088,121.9271,121.8629,121.9271,12004.0
2017-04-26 10:20:00,132.88,132.89,132.77,132.82,5400.0,121.8904,121.8996,121.7895,121.8354,5400.0
2017-04-26 10:25:00,132.79,132.79,132.69,132.75,5700.0,121.8079,121.8079,121.7161,121.7712,5700.0
2017-04-26 10:30:00,132.74,132.79,132.69,132.69,2933.0,121.762,121.8079,121.7161,121.7161,2933.0
2017-04-26 10:35:00,132.69,132.73,132.65,132.65,2600.0,121.7161,121.7528,121.6794,121.6794,2600.0
2017-04-26 10:40:00,132.65,132.73,132.65,132.69,1256.0,121.6794,121.7528,121.6794,121.7161,1256.0
2017-04-26 10:45:00,132.7,132.71,132.62,132.62,1096.0,121.7253,121.7345,121.6519,121.6519,1096.0
2017-04-26 10:50:00,132.65,132.65,132.59,132.59,2234.0,121.6794,121.6794,121.6244,121.6244,2234.0
2017-04-26 10:55:00,132.59,132.63,132.52,132.56,7167.0,121.6244,121.6611,121.5602,121.5969,7167.0
2017-04-26 11:00:00,132.6,132.62,132.54,132.55,6635.0,121.6336,121.6519,121.5785,121.5877,6635.0
2017-04-26 11:05:00,132.55,132.55,132.42,132.46,2450.0,121.5877,121.5877,121.4685,121.5052,2450.0
2017-04-26 11:10:00,132.46,132.47,132.21,132.21,6550.0,121.5052,121.5143,121.2758,121.2758,6550.0
2017-04-26 11:15:00,132.21,132.3,132.21,132.22,4566.0,121.2758,121.3584,121.2758,121.285,4566.0
2017-04-26 11:20:00,132.23,132.24,132.08,132.15,13209.0,121.2942,121.3033,121.1566,121.2208,13209.0
2017-04-26 11:25:00,132.16,132.31,132.11,132.3,18487.0,121.23,121.3676,121.1841,121.3584,18487.0
2017-04-26 11:30:00,132.34,132.37,132.15,132.33,14067.0,121.3951,121.4226,121.2208,121.3859,14067.0
2017-04-26 11:35:00,132.37,132.37,132.3,132.3,1700.0,121.4226,121.4226,121.3584,121.3584,1700.0
2017-04-26 11:40:00,132.39,132.5,132.23,132.24,3350.0,121.4409,121.5418,121.2942,121.3033,3350.0
2017-04-26 11:45:00,132.14,132.15,132.05,132.15,2100.0,121.2116,121.2208,121.1291,121.2208,2100.0
2017-04-26 11:50:00,132.09,132.16,132.09,132.12,800.0,121.1658,121.23,121.1658,121.1933,800.0
2017-04-26 11:55:00,132.12,132.13,132.06,132.08,1300.0,121.1933,121.2024,121.1382,121.1566,1300.0
2017-04-26 12:00:00,132.06,132.25,132.06,132.21,3045.0,121.1382,121.3125,121.1382,121.2758,3045.0
2017-04-26 12:05:00,132.2,132.24,132.18,132.24,1000.0,121.2667,121.3033,121.2483,121.3033,1000.0
2017-04-26 12:10:00,132.2,132.25,132.2,132.23,510.0,121.2667,121.3125,121.2667,121.2942,510.0
2017-04-26 12:15:00,132.23,132.25,132.16,132.16,1800.0,121.2942,121.3125,121.23,121.23,1800.0
2017-04-26 12:20:00,132.14,132.18,132.08,132.08,1900.0,121.2116,121.2483,121.1566,121.1566,1900.0
2017-04-26 12:25:00,132.04,132.12,132.04,132.07,1596.0,121.1199,121.1933,121.1199,121.1474,1596.0
2017-04-26 12:30:00,132.08,132.11,132.07,132.07,1400.0,121.1566,121.1841,121.1474,121.1474,1400.0
2017-04-26 12:35:00,132.03,132.03,132.0,132.0,1177.0,121.1107,121.1107,121.0832,121.0832,1177.0
2017-04-26 12:40:00,132.02,132.08,132.0,132.02,5524.0,121.1015,121.1566,121.0832,121.1015,5524.0
2017-04-26 12:45:00,132.04,132.15,132.03,132.03,4135.0,121.1199,121.2208,121.1107,121.1107,4135.0
2017-04-26 12:50:00,132.03,132.17,132.03,132.13,2000.0,121.1107,121.2391,121.1107,121.2024,2000.0
2017-04-26 12:55:00,132.16,132.16,132.1,132.1,500.0,121.23,121.23,121.1749,121.1749,500.0
2017-04-26 13:00:00,132.13,132.17,132.09,132.09,1879.0,121.2024,121.2391,121.1658,121.1658,1879.0
2017-04-26 13:05:00,132.13,132.21,132.12,132.21,900.0,121.2024,121.2758,121.1933,121.2758,900.0
2017-04-26 13:10:00,132.23,132.4,132.2,132.39,7000.0,121.2942,121.4501,121.2667,121.4409,7000.0
2017-04-26 13:15:00,132.37,132.43,132.36,132.39,1300.0,121.4226,121.4776,121.4134,121.4409,1300.0
2017-04-26 13:20:00,132.42,132.43,132.36,132.36,1400.0,121.4685,121.4776,121.4134,121.4134,1400.0
2017-04-26 13:25:00,132.36,132.47,132.29,132.4,4654.0,121.4134,121.5143,121.3492,121.4501,4654.0
2017-04-26 13:30:00,132.42,132.42,132.26,132.32,1420.0,121.4685,121.4685,121.3217,121.3767,1420.0
2017-04-26 13:35:00,132.36,132.41,132.34,132.4,862.0,121.4134,121.4593,121.3951,121.4501,862.0
2017-04-26 13:40:00,132.37,132.39,132.27,132.39,2200.0,121.4226,121.4409,121.3309,121.4409,2200.0
2017-04-26 13:45:00,132.41,132.41,132.18,132.33,5100.0,121.4593,121.4593,121.2483,121.3859,5100.0
2017-04-26 13:50:00,132.36,132.42,132.33,132.38,3400.0,121.4134,121.4685,121.3859,121.4318,3400.0
2017-04-26 13:55:00,132.36,132.4,132.29,132.4,4900.0,121.4134,121.4501,121.3492,121.4501,4900.0
2017-04-26 14:00:00,132.34,132.52,132.33,132.52,7146.0,121.3951,121.5602,121.3859,121.5602,7146.0
2017-04-26 14:05:00,132.47,132.59,132.47,132.55,4950.0,121.5143,121.6244,121.5143,121.5877,4950.0
2017-04-26 14:10:00,132.55,132.59,132.55,132.59,500.0,121.5877,121.6244,121.5877,121.6244,500.0
2017-04-26 14:15:00,132.61,132.61,132.5,132.5,3300.0,121.6427,121.6427,121.5418,121.5418,3300.0
2017-04-26 14:20:00,132.5,132.54,132.49,132.49,2000.0,121.5418,121.5785,121.5327,121.5327,2000.0
2017-04-26 14:25:00,132.49,132.53,132.45,132.5,3200.0,121.5327,121.5694,121.496,121.5418,3200.0
2017-04-26 14:30:00,132.5,132.53,132.48,132.48,5507.0,121.5418,121.5694,121.5235,121.5235,5507.0
2017-04-26 14:35:00,132.43,132.55,132.43,132.51,2820.0,121.4776,121.5877,121.4776,121.551,2820.0
2017-04-26 14:40:00,132.5,132.5,132.41,132.49,1515.0,121.5418,121.5418,121.4593,121.5327,1515.0
2017-04-26 14:45:00,132.47,132.49,132.41,132.48,2222.0,121.5143,121.5327,121.4593,121.5235,2222.0
2017-04-26 14:50:00,132.49,132.56,132.49,132.51,3750.0,121.5327,121.5969,121.5327,121.551,3750.0
2017-04-26 14:55:00,132.51,132.59,132.5,132.56,2750.0,121.551,121.6244,121.5418,121.5969,2750.0
2017-04-26 15:00:00,132.56,132.57,132.49,132.52,3722.0,121.5969,121.6061,121.5327,121.5602,3722.0
2017-04-26 15:05:00,132.52,132.66,132.52,132.66,7710.0,121.5602,121.6886,121.5602,121.6886,7710.0
2017-04-26 15:10:00,132.67,132.7,132.64,132.68,4300.0,121.6978,121.7253,121.6703,121.707,4300.0
2017-04-26 15:15:00,132.69,132.81,132.66,132.78,8178.0,121.7161,121.8262,121.6886,121.7987,8178.0
2017-04-26 15:20:00,132.78,132.82,132.72,132.72,5082.0,121.7987,121.8354,121.7437,121.7437,5082.0
2017-04-26 15:25:00,132.72,132.74,132.62,132.67,3400.0,121.7437,121.762,121.6519,121.6978,3400.0
2017-04-26 15:30:00,132.68,132.7,132.43,132.47,8500.0,121.707,121.7253,121.4776,121.5143,8500.0
2017-04-26 15:35:00,132.46,132.58,132.43,132.54,9418.0,121.5052,121.6152,121.4776,121.5785,9418.0
2017-04-26 15:40:00,132.53,132.63,132.51,132.63,7720.0,121.5694,121.6611,121.551,121.6611,7720.0
2017-04-26 15:45:00,132.6,132.6,132.37,132.39,27579.0,121.6336,121.6336,121.4226,121.4409,27579.0
2017-04-26 15:50:00,132.4,132.61,132.39,132.6,24594.0,121.4501,121.6427,121.4409,121.6336,24594.0
2017-04-26 15:55:00,132.59,132.64,132.43,132.45,38808.0,121.6244,121.6703,121.4776,121.496,38808.0
2017-04-27 09:30:00,132.66,132.89,132.56,132.58,38038.0,121.6886,121.8996,121.5969,121.6152,38038.0
2017-04-27 09:35:00,132.62,132.7,132.38,132.42,7430.0,121.6519,121.7253,121.4318,121.4685,7430.0
2017-04-27 09:40:00,132.35,132.54,132.35,132.42,5421.0,121.4043,121.5785,121.4043,121.4685,5421.0
2017-04-27 09:45:00,132.48,132.82,132.46,132.72,10650.0,121.5235,121.8354,121.5052,121.7437,10650.0
2017-04-27 09:50:00,132.69,132.77,132.63,132.64,7244.0,121.7161,121.7895,121.6611,121.6703,7244.0
2017-04-27 09:55:00,132.59,132.79,132.58,132.71,4675.0,121.6244,121.8079,121.6152,121.7345,4675.0
2017-04-27 10:00:00,132.75,132.77,132.67,132.73,5189.0,121.7712,121.7895,121.6978,121.7528,5189.0
2017-04-27 10:05:00,132.77,132.79,132.57,132.65,8294.0,121.7895,121.8079,121.6061,121.6794,8294.0
2017-04-27 10:10:00,132.65,132.89,132.63,132.81,3300.0,121.6794,121.8996,121.6611,121.8262,3300.0
2017-04-27 10:15:00,132.85,133.04,132.84,133.02,5600.0,121.8629,122.0372,121.8537,122.0188,5600.0
2017-04-27 10:20:00,133.06,133.2,132.98,133.2,6798.0,122.0555,122.184,121.9821,122.184,6798.0
2017-04-27 10:25:00,133.18,133.36,133.18,133.31,6746.0,122.1656,122.3307,122.1656,122.2849,6746.0
2017-04-27 10:30:00,133.33,133.45,133.25,133.45,10343.0,122.3032,122.4133,122.2298,122.4133,10343.0
2017-04-27 10:35:00,133.51,133.89,133.5,133.82,20833.0,122.4683,122.8169,122.4591,122.7527,20833.0
2017-04-27 10:40:00,133.84,133.84,133.66,133.79,4852.0,122.771,122.771,122.6059,122.7252,4852.0
2017-04-27 10:45:00,133.77,133.78,133.59,133.59,1700.0,122.7068,122.716,122.5417,122.5417,1700.0
2017-04-27 10:50:00,133.56,133.6,133.48,133.48,880.0,122.5142,122.5509,122.4408,122.4408,880.0
2017-04-27 10:55:00,133.37,133.44,133.18,133.18,3722.0,122.3399,122.4041,122.1656,122.1656,3722.0
2017-04-27 11:00:00,133.21,133.31,133.15,133.15,1100.0,122.1931,122.2849,122.1381,122.1381,1100.0
2017-04-27 11:05:00,133.15,133.29,133.14,133.15,1213.0,122.1381,122.2665,122.1289,122.1381,1213.0
2017-04-27 11:10:00,133.14,133.23,133.13,133.15,2500.0,122.1289,122.2115,122.1197,122.1381,2500.0
2017-04-27 11:15:00,133.21,133.21,133.04,133.04,987.0,122.1931,122.1931,122.0372,122.0372,987.0
2017-04-27 11:20:00,133.13,133.26,133.12,133.26,1500.0,122.1197,122.239,122.1106,122.239,1500.0
2017-04-27 11:25:00,133.21,133.22,133.01,133.02,3893.0,122.1931,122.2023,122.0097,122.0188,3893.0
2017-04-27 11:30:00,133.09,133.13,132.85,133.03,19269.0,122.0831,122.1197,121.8629,122.028,19269.0
2017-04-27 11:35:00,132.99,133.02,132.91,132.91,2100.0,121.9913,122.0188,121.9179,121.9179,2100.0
2017-04-27 11:40:00,132.85,132.89,132.82,132.89,1400.0,121.8629,121.8996,121.8354,121.8996,1400.0
2017-04-27 11:45:00,132.81,132.87,132.81,132.84,900.0,121.8262,121.8812,121.8262,121.8537,900.0
2017-04-27 11:50:00,132.83,132.85,132.8,132.81,800.0,121.8446,121.8629,121.817,121.8262,800.0
2017-04-27 11:55:00,132.85,132.88,132.82,132.88,1100.0,121.8629,121.8904,121.8354,121.8904,1100.0
2017-04-27 12:00:00,132.88,132.88,132.8,132.81,2668.0,121.8904,121.8904,121.817,121.8262,2668.0
2017-04-27 12:05:00,132.76,132.81,132.73,132.81,2000.0,121.7803,121.8262,121.7528,121.8262,2000.0
2017-04-27 12:10:00,132.79,132.79,132.79,132.79,300.0,121.8079,121.8079,121.8079,121.8079,300.0
2017-04-27 12:15:00,132.8,132.84,132.8,132.83,3500.0,121.817,121.8537,121.817,121.8446,3500.0
2017-04-27 12:20:00,132.93,132.95,132.89,132.95,300.0,121.9363,121.9546,121.8996,121.9546,300.0
2017-04-27 12:25:00,132.91,132.91,132.85,132.9,1100.0,121.9179,121.9179,121.8629,121.9088,1100.0
2017-04-27 12:30:00,132.91,132.96,132.91,132.96,1300.0,121.9179,121.9638,121.9179,121.9638,1300.0
2017-04-27 12:35:00,132.95,132.96,132.84,132.87,1300.0,121.9546,121.9638,121.8537,121.8812,1300.0
2017-04-27 12:40:00,132.8,132.88,132.8,132.88,600.0,121.817,121.8904,121.817,121.8904,600.0
2017-04-27 12:45:00,132.91,133.04,132.91,133.03,440.0,121.9179,122.0372,121.9179,122.028,440.0
2017-04-27 12:50:00,132.95,133.01,132.94,133.01,400.0,121.9546,122.0097,121.9455,122.0097,400.0
2017-04-27 12:55:00,132.97,133.06,132.97,133.06,3300.0,121.973,122.0555,121.973,122.0555,3300.0
2017-04-27 13:00:00,133.06,133.06,132.94,132.97,7400.0,122.0555,122.0555,121.9455,121.973,7400.0
2017-04-27 13:05:00,132.92,132.92,132.9,132.91,900.0,121.9271,121.9271,121.9088,121.9179,900.0
2017-04-27 13:10:00,132.89,132.97,132.89,132.97,1317.0,121.8996,121.973,121.8996,121.973,1317.0
2017-04-27 13:15:00,133.0,133.0,132.94,132.98,800.0,122.0005,122.0005,121.9455,121.9821,800.0
2017-04-27 13:20:00,132.94,132.94,132.86,132.86,1107.0,121.9455,121.9455,121.8721,121.8721,1107.0
2017-04-27 13:25:00,132.91,132.96,132.91,132.96,600.0,121.9179,121.9638,121.9179,121.9638,600.0
2017-04-27 13:30:00,132.92,132.92,132.88,132.89,2700.0,121.9271,121.9271,121.8904,121.8996,2700.0
2017-04-27 13:35:00,132.89,132.89,132.88,132.89,300.0,121.8996,121.8996,121.8904,121.8996,300.0
2017-04-27 13:40:00,132.86,132.87,132.84,132.84,1355.0,121.8721,121.8812,121.8537,121.8537,1355.0
2017-04-27 13:45:00,132.81,132.83,132.77,132.77,1400.0,121.8262,121.8446,121.7895,121.7895,1400.0
2017-04-27 13:50:00,132.75,132.78,132.73,132.73,1300.0,121.7712,121.7987,121.7528,121.7528,1300.0
2017-04-27 13:55:00,132.75,132.75,132.72,132.74,3982.0,121.7712,121.7712,121.7437,121.762,3982.0
2017-04-27 14:00:00,132.75,132.81,132.75,132.75,4825.0,121.7712,121.8262,121.7712,121.7712,4825.0
2017-04-27 14:05:00,132.78,132.8,132.77,132.8,1000.0,121.7987,121.817,121.7895,121.817,1000.0
2017-04-27 14:10:00,132.8,132.88,132.68,132.76,16735.0,121.817,121.8904,121.707,121.7803,16735.0
2017-04-27 14:15:00,132.77,132.83,132.76,132.83,1148.0,121.7895,121.8446,121.7803,121.8446,1148.0
2017-04-27 14:20:00,132.82,132.82,132.75,132.75,806.0,121.8354,121.8354,121.7712,121.7712,806.0
2017-04-27 14:25:00,132.75,132.75,132.68,132.71,2600.0,121.7712,121.7712,121.707,121.7345,2600.0
2017-04-27 14:30:00,132.73,132.77,132.73,132.77,2400.0,121.7528,121.7895,121.7528,121.7895,2400.0
2017-04-27 14:35:00,132.73,132.73,132.67,132.69,2577.0,121.7528,121.7528,121.6978,121.7161,2577.0
2017-04-27 14:40:00,132.69,132.7,132.65,132.67,3500.0,121.7161,121.7253,121.6794,121.6978,3500.0
2017-04-27 14:45:00,132.68,132.69,132.61,132.63,2077.0,121.707,121.7161,121.6427,121.6611,2077.0
2017-04-27 14:50:00,132.65,132.65,132.61,132.64,2307.0,121.6794,121.6794,121.6427,121.6703,2307.0
2017-04-27 14:55:00,132.66,132.73,132.66,132.73,1200.0,121.6886,121.7528,121.6886,121.7528,1200.0
2017-04-27 15:00:00,132.74,132.74,132.68,132.72,2771.0,121.762,121.762,121.707,121.7437,2771.0
2017-04-27 15:05:00,132.69,132.7,132.58,132.58,8679.0,121.7161,121.7253,121.6152,121.6152,8679.0
2017-04-27 15:10:00,132.62,132.68,132.62,132.68,2092.0,121.6519,121.707,121.6519,121.707,2092.0
2017-04-27 15:15:00,132.69,132.72,132.68,132.68,1614.0,121.7161,121.7437,121.707,121.707,1614.0
2017-04-27 15:20:00,132.66,132.73,132.64,132.69,4298.0,121.6886,121.7528,121.6703,121.7161,4298.0
2017-04-27 15:25:00,132.71,132.79,132.71,132.79,3578.0,121.7345,121.8079,121.7345,121.8079,3578.0
2017-04-27 15:30:00,132.78,132.88,132.76,132.87,6700.0,121.7987,121.8904,121.7803,121.8812,6700.0
2017-04-27 15:35:00,132.85,132.87,132.81,132.81,4200.0,121.8629,121.8812,121.8262,121.8262,4200.0
2017-04-27 15:40:00,132.82,132.92,132.82,132.91,3900.0,121.8354,121.9271,121.8354,121.9179,3900.0
2017-04-27 15:45:00,132.91,133.03,132.91,133.02,3137.0,121.9179,122.028,121.9179,122.0188,3137.0
2017-04-27 15:50:00,133.07,133.08,132.93,132.93,8466.0,122.0647,122.0739,121.9363,121.9363,8466.0
2017-04-27 15:55:00,132.94,132.97,132.89,132.95,10265.0,121.9455,121.973,121.8996,121.9546,10265.0
2017-04-28 09:30:00,133.13,133.17,132.86,132.86,32203.0,123.1489,123.1859,122.8991,122.8991,32203.0
2017-04-28 09:35:00,132.86,132.99,132.71,132.76,25299.0,122.8991,123.0194,122.7604,122.8066,25299.0
2017-04-28 09:40:00,132.72,132.84,132.68,132.84,6438.0,122.7696,122.8806,122.7326,122.8806,6438.0
2017-04-28 09:45:00,132.78,132.78,132.44,132.5,4400.0,122.8251,122.8251,122.5106,122.5661,4400.0
2017-04-28 09:50:00,132.49,132.56,132.47,132.5,13882.0,122.5568,122.6216,122.5383,122.5661,13882.0
2017-04-28 09:55:00,132.48,132.57,132.42,132.48,5530.0,122.5476,122.6308,122.4921,122.5476,5530.0
2017-04-28 10:00:00,132.48,132.65,132.43,132.5,14533.0,122.5476,122.7048,122.5013,122.5661,14533.0
2017-04-28 10:05:00,132.49,132.6,132.35,132.35,6500.0,122.5568,122.6586,122.4273,122.4273,6500.0
2017-04-28 10:10:00,132.39,132.42,132.29,132.35,6629.0,122.4643,122.4921,122.3718,122.4273,6629.0
2017-04-28 10:15:00,132.33,132.34,132.22,132.25,8982.0,122.4088,122.4181,122.3071,122.3348,8982.0
2017-04-28 10:20:00,132.25,132.3,132.22,132.29,6243.0,122.3348,122.3811,122.3071,122.3718,6243.0
2017-04-28 10:25:00,132.3,132.3,132.18,132.22,5134.0,122.3811,122.3811,122.2701,122.3071,5134.0
2017-04-28 10:30:00,132.22,132.24,132.14,132.23,9737.0,122.3071,122.3256,122.2331,122.3163,9737.0
2017-04-28 10:35:00,132.17,132.29,132.17,132.19,4000.0,122.2608,122.3718,122.2608,122.2793,4000.0
2017-04-28 10:40:00,132.19,132.36,132.19,132.32,6541.0,122.2793,122.4366,122.2793,122.3996,6541.0
2017-04-28 10:45:00,132.3,132.43,132.22,132.24,9620.0,122.3811,122.5013,122.3071,122.3256,9620.0
2017-04-28 10:50:00,132.23,132.28,132.2,132.27,4990.0,122.3163,122.3626,122.2886,122.3533,4990.0
2017-04-28 10:55:00,132.3,132.37,132.25,132.37,8090.0,122.3811,122.4458,122.3348,122.4458,8090.0
2017-04-28 11:00:00,132.37,132.39,132.25,132.3,11119.0,122.4458,122.4643,122.3348,122.3811,11119.0
2017-04-28 11:05:00,132.31,132.32,132.15,132.18,6650.0,122.3903,122.3996,122.2423,122.2701,6650.0
2017-04-28 11:10:00,132.19,132.32,132.17,132.27,11907.0,122.2793,122.3996,122.2608,122.3533,11907.0
2017-04-28 11:15:00,132.26,132.29,132.22,132.25,10342.0,122.3441,122.3718,122.3071,122.3348,10342.0
2017-04-28 11:20:00,132.24,132.3,132.22,132.27,9480.0,122.3256,122.3811,122.3071,122.3533,9480.0
2017-04-28 11:25:00,132.28,132.5,132.28,132.45,9224.0,122.3626,122.5661,122.3626,122.5198,9224.0
2017-04-28 11:30:00,132.43,132.44,132.02,132.04,25281.0,122.5013,122.5106,122.1221,122.1406,25281.0
2017-04-28 11:35:00,132.12,132.28,132.09,132.17,12129.0,122.2146,122.3626,122.1868,122.2608,12129.0
2017-04-28 11:40:00,132.07,132.13,132.01,132.06,1700.0,122.1683,122.2238,122.1128,122.1591,1700.0
2017-04-28 11:45:00,132.06,132.07,131.91,131.91,1465.0,122.1591,122.1683,122.0203,122.0203,1465.0
2017-04-28 11:50:00,131.94,131.94,131.83,131.87,2950.0,122.0481,122.0481,121.9463,121.9833,2950.0
2017-04-28 11:55:00,131.87,131.87,131.78,131.78,1400.0,121.9833,121.9833,121.9001,121.9001,1400.0
2017-04-28 12:00:00,131.8,131.86,131.8,131.84,3231.0,121.9186,121.9741,121.9186,121.9556,3231.0
2017-04-28 12:05:00,131.82,131.82,131.81,131.81,200.0,121.9371,121.9371,121.9278,121.9278,200.0
2017-04-28 12:10:00,131.79,131.81,131.7,131.77,10554.0,121.9093,121.9278,121.8261,121.8908,10554.0
2017-04-28 12:15:00,131.8,131.86,131.8,131.86,2000.0,121.9186,121.9741,121.9186,121.9741,2000.0
2017-04-28 12:20:00,131.86,131.92,131.86,131.9,1400.0,121.9741,122.0296,121.9741,122.0111,1400.0
2017-04-28 12:25:00,131.95,131.97,131.9,131.94,1000.0,122.0573,122.0758,122.0111,122.0481,1000.0
2017-04-28 12:30:00,131.95,131.95,131.91,131.91,1300.0,122.0573,122.0573,122.0203,122.0203,1300.0
2017-04-28 12:35:00,131.88,131.9,131.82,131.85,2100.0,121.9926,122.0111,121.9371,121.9648,2100.0
2017-04-28 12:40:00,131.78,131.83,131.77,131.83,1400.0,121.9001,121.9463,121.8908,121.9463,1400.0
2017-04-28 12:45:00,131.9,132.0,131.87,131.94,2300.0,122.0111,122.1036,121.9833,122.0481,2300.0
2017-04-28 12:50:00,131.94,131.97,131.87,131.93,1200.0,122.0481,122.0758,121.9833,122.0388,1200.0
2017-04-28 12:55:00,131.91,131.91,131.85,131.85,1300.0,122.0203,122.0203,121.9648,121.9648,1300.0
2017-04-28 13:00:00,131.85,131.9,131.83,131.83,2218.0,121.9648,122.0111,121.9463,121.9463,2218.0
2017-04-28 13:05:00,131.85,131.85,131.81,131.84,4478.0,121.9648,121.9648,121.9278,121.9556,4478.0
2017-04-28 13:10:00,131.82,131.93,131.81,131.88,4500.0,121.9371,122.0388,121.9278,121.9926,4500.0
2017-04-28 13:15:00,131.88,131.9,131.84,131.84,400.0,121.9926,122.0111,121.9556,121.9556,400.0
2017-04-28 13:20:00,131.86,131.92,131.83,131.92,5887.0,121.9741,122.0296,121.9463,122.0296,5887.0
2017-04-28 13:25:00,131.89,131.94,131.84,131.93,5900.0,122.0018,122.0481,121.9556,122.0388,5900.0
2017-04-28 13:30:00,131.92,131.94,131.91,131.93,800.0,122.0296,122.0481,122.0203,122.0388,800.0
2017-04-28 13:35:00,131.91,131.92,131.9,131.9,500.0,122.0203,122.0296,122.0111,122.0111,500.0
2017-04-28 13:40:00,131.92,132.04,131.91,132.04,4169.0,122.0296,122.1406,122.0203,122.1406,4169.0
2017-04-28 13:45:00,132.03,132.08,132.02,132.05,2582.0,122.1313,122.1776,122.1221,122.1498,2582.0
2017-04-28 13:50:00,132.09,132.1,132.02,132.07,2300.0,122.1868,122.1961,122.1221,122.1683,2300.0
2017-04-28 13:55:00,132.04,132.07,131.97,131.97,4300.0,122.1406,122.1683,122.0758,122.0758,4300.0
2017-04-28 14:00:00,131.96,131.97,131.9,131.94,3100.0,122.0666,122.0758,122.0111,122.0481,3100.0
2017-04-28 14:05:00,131.92,131.94,131.85,131.86,2900.0,122.0296,122.0481,121.9648,121.9741,2900.0
2017-04-28 14:10:00,131.81,131.85,131.81,131.83,3468.0,121.9278,121.9648,121.9278,121.9463,3468.0
2017-04-28 14:15:00,131.81,131.82,131.77,131.78,2817.0,121.9278,121.9371,121.8908,121.9001,2817.0
2017-04-28 14:20:00,131.8,131.81,131.77,131.77,2226.0,121.9186,121.9278,121.8908,121.8908,2226.0
2017-04-28 14:25:00,131.8,131.81,131.76,131.77,2800.0,121.9186,121.9278,121.8816,121.8908,2800.0
2017-04-28 14:30:00,131.75,131.78,131.74,131.78,1882.0,121.8723,121.9001,121.8631,121.9001,1882.0
2017-04-28 14:35:00,131.77,131.78,131.7,131.72,2400.0,121.8908,121.9001,121.8261,121.8446,2400.0
2017-04-28 14:40:00,131.72,131.78,131.72,131.78,2800.0,121.8446,121.9001,121.8446,121.9001,2800.0
2017-04-28 14:45:00,131.76,131.78,131.67,131.69,6162.0,121.8816,121.9001,121.7983,121.8168,6162.0
2017-04-28 14:50:00,131.68,131.68,131.62,131.62,2650.0,121.8076,121.8076,121.7521,121.7521,2650.0
2017-04-28 14:55:00,131.62,131.7,131.61,131.68,5720.0,121.7521,121.8261,121.7428,121.8076,5720.0
2017-04-28 15:00:00,131.68,131.79,131.68,131.78,11060.0,121.8076,121.9093,121.8076,121.9001,11060.0
2017-04-28 15:05:00,131.76,131.9,131.74,131.88,5333.0,121.8816,122.0111,121.8631,121.9926,5333.0
2017-04-28 15:10:00,131.89,131.89,131.84,131.85,4700.0,122.0018,122.0018,121.9556,121.9648,4700.0
2017-04-28 15:15:00,131.85,131.96,131.85,131.92,5500.0,121.9648,122.0666,121.9648,122.0296,5500.0
2017-04-28 15:20:00,131.88,131.92,131.88,131.89,4300.0,121.9926,122.0296,121.9926,122.0018,4300.0
2017-04-28 15:25:00,131.9,131.9,131.79,131.79,2600.0,122.0111,122.0111,121.9093,121.9093,2600.0
2017-04-28 15:30:00,131.81,131.9,131.78,131.85,7512.0,121.9278,122.0111,121.9001,121.9648,7512.0
2017-04-28 15:35:00,131.84,131.99,131.84,131.95,7528.0,121.9556,122.0943,121.9556,122.0573,7528.0
2017-04-28 15:40:00,131.93,131.98,131.92,131.98,9787.0,122.0388,122.0851,122.0296,122.0851,9787.0
2017-04-28 15:45:00,131.98,132.11,131.95,132.03,15502.0,122.0851,122.2053,122.0573,122.1313,15502.0
2017-04-28 15:50:00,132.03,132.04,131.91,131.95,23638.0,122.1313,122.1406,122.0203,122.0573,23638.0
2017-04-28 15:55:00,131.97,131.98,131.75,131.86,48583.0,122.0758,122.0851,121.8723,121.9741,48583.0
2017-05-01 09:30:00,132.05,132.5,132.05,132.32,2577.0,122.1498,122.5661,122.1498,122.3996,2577.0
2017-05-01 09:35:00,132.45,132.55,132.45,132.55,300.0,122.5198,122.6123,122.5198,122.6123,300.0
2017-05-01 09:40:00,132.59,132.59,132.59,132.59,100.0,122.6493,122.6493,122.6493,122.6493,100.0
2017-05-01 09:45:00,132.74,132.75,132.53,132.58,1600.0,122.7881,122.7974,122.5938,122.6401,1600.0
2017-05-01 09:50:00,132.57,132.64,132.52,132.52,3700.0,122.6308,122.6956,122.5846,122.5846,3700.0
2017-05-01 09:55:00,132.51,132.52,132.45,132.45,1250.0,122.5753,122.5846,122.5198,122.5198,1250.0
2017-05-01 10:00:00,132.43,132.47,132.33,132.34,2100.0,122.5013,122.5383,122.4088,122.4181,2100.0
2017-05-01 10:05:00,132.25,132.3,132.01,132.1,1100.0,122.3348,122.3811,122.1128,122.1961,1100.0
2017-05-01 10:10:00,131.91,131.91,131.75,131.75,2150.0,122.0203,122.0203,121.8723,121.8723,2150.0
2017-05-01 10:15:00,131.81,131.88,131.72,131.77,4921.0,121.9278,121.9926,121.8446,121.8908,4921.0
2017-05-01 10:20:00,131.82,132.1,131.82,132.0,5000.0,121.9371,122.1961,121.9371,122.1036,5000.0
2017-05-01 10:25:00,131.9,131.98,131.77,131.83,7040.0,122.0111,122.0851,121.8908,121.9463,7040.0
2017-05-01 10:30:00,131.89,132.06,131.88,132.05,1881.0,122.0018,122.1591,121.9926,122.1498,1881.0
2017-05-01 10:35:00,132.06,132.15,132.05,132.12,2257.0,122.1591,122.2423,122.1498,122.2146,2257.0
2017-05-01 10:40:00,132.16,132.26,132.15,132.19,2024.0,122.2516,122.3441,122.2423,122.2793,2024.0
2017-05-01 10:45:00,132.23,132.42,132.23,132.35,2400.0,122.3163,122.4921,122.3163,122.4273,2400.0
2017-05-01 10:50:00,132.42,132.42,132.28,132.28,1455.0,122.4921,122.4921,122.3626,122.3626,1455.0
2017-05-01 10:55:00,132.34,132.39,132.28,132.36,2060.0,122.4181,122.4643,122.3626,122.4366,2060.0
2017-05-01 11:00:00,132.34,132.39,132.3,132.34,1740.0,122.4181,122.4643,122.3811,122.4181,1740.0
2017-05-01 11:05:00,132.33,132.39,132.31,132.35,1420.0,122.4088,122.4643,122.3903,122.4273,1420.0
2017-05-01 11:10:00,132.37,132.37,132.34,132.34,200.0,122.4458,122.4458,122.4181,122.4181,200.0
2017-05-01 11:15:00,132.34,132.34,132.34,132.34,300.0,122.4181,122.4181,122.4181,122.4181,300.0
2017-05-01 11:20:00,132.34,132.34,132.34,132.34,0.0,122.4181,122.4181,122.4181,122.4181,0.0
2017-05-01 11:25:00,132.27,132.27,132.16,132.2,1000.0,122.3533,122.3533,122.2516,122.2886,1000.0
2017-05-01 11:30:00,132.22,132.41,132.22,132.28,4386.0,122.3071,122.4828,122.3071,122.3626,4386.0
2017-05-01 11:35:00,132.39,132.39,132.33,132.33,500.0,122.4643,122.4643,122.4088,122.4088,500.0
2017-05-01 11:40:00,132.38,132.38,132.27,132.28,1700.0,122.4551,122.4551,122.3533,122.3626,1700.0
2017-05-01 11:45:00,132.31,132.4,132.27,132.4,2670.0,122.3903,122.4736,122.3533,122.4736,2670.0
2017-05-01 11:50:00,132.42,132.46,132.42,132.45,600.0,122.4921,122.5291,122.4921,122.5198,600.0
2017-05-01 11:55:00,132.47,132.55,132.47,132.55,1000.0,122.5383,122.6123,122.5383,122.6123,1000.0
2017-05-01 12:00:00,132.51,132.62,132.51,132.62,1700.0,122.5753,122.6771,122.5753,122.6771,1700.0
2017-05-01 12:05:00,132.61,132.61,132.45,132.56,3228.0,122.6678,122.6678,122.5198,122.6216,3228.0
2017-05-01 12:10:00,132.53,132.53,132.51,132.53,600.0,122.5938,122.5938,122.5753,122.5938,600.0
2017-05-01 12:15:00,132.5,132.52,132.45,132.45,400.0,122.5661,122.5846,122.5198,122.5198,400.0
2017-05-01 12:20:00,132.5,132.51,132.5,132.51,300.0,122.5661,122.5753,122.5661,122.5753,300.0
2017-05-01 12:25:00,132.49,132.49,132.46,132.47,300.0,122.5568,122.5568,122.5291,122.5383,300.0
2017-05-01 12:30:00,132.42,132.64,132.41,132.56,2500.0,122.4921,122.6956,122.4828,122.6216,2500.0
2017-05-01 12:35:00,132.6,132.6,132.6,132.6,100.0,122.6586,122.6586,122.6586,122.6586,100.0
2017-05-01 12:40:00,132.57,132.57,132.49,132.49,1000.0,122.6308,122.6308,122.5568,122.5568,1000.0
2017-05-01 12:45:00,132.51,132.51,132.45,132.5,500.0,122.5753,122.5753,122.5198,122.5661,500.0
2017-05-01 12:50:00,132.47,132.47,132.33,132.46,1850.0,122.5383,122.5383,122.4088,122.5291,1850.0
2017-05-01 12:55:00,132.42,132.5,132.42,132.5,300.0,122.4921,122.5661,122.4921,122.5661,300.0
2017-05-01 13:00:00,132.44,132.5,132.44,132.47,700.0,122.5106,122.5661,122.5106,122.5383,700.0
2017-05-01 13:05:00,132.45,132.5,132.45,132.5,500.0,122.5198,122.5661,122.5198,122.5661,500.0
2017-05-01 13:10:00,132.48,132.51,132.47,132.5,1200.0,122.5476,122.5753,122.5383,122.5661,1200.0
2017-05-01 13:15:00,132.47,132.53,132.47,132.49,700.0,122.5383,122.5938,122.5383,122.5568,700.0
2017-05-01 13:20:00,132.58,132.64,132.58,132.6,600.0,122.6401,122.6956,122.6401,122.6586,600.0
2017-05-01 13:25:00,132.62,132.62,132.62,132.62,100.0,122.6771,122.6771,122.6771,122.6771,100.0
2017-05-01 13:30:00,132.67,132.67,132.58,132.58,400.0,122.7233,122.7233,122.6401,122.6401,400.0
2017-05-01 13:35:00,132.58,132.58,132.58,132.58,100.0,122.6401,122.6401,122.6401,122.6401,100.0
2017-05-01 13:40:00,132.64,132.74,132.62,132.74,1800.0,122.6956,122.7881,122.6771,122.7881,1800.0
2017-05-01 13:45:00,132.7,132.82,132.68,132.77,1200.0,122.7511,122.8621,122.7326,122.8159,1200.0
2017-05-01 13:50:00,132.73,132.74,132.67,132.67,500.0,122.7789,122.7881,122.7233,122.7233,500.0
2017-05-01 13:55:00,132.68,132.78,132.64,132.64,4249.0,122.7326,122.8251,122.6956,122.6956,4249.0
2017-05-01 14:00:00,132.71,132.73,132.58,132.63,1303.0,122.7604,122.7789,122.6401,122.6863,1303.0
2017-05-01 14:05:00,132.6,132.67,132.58,132.6,1700.0,122.6586,122.7233,122.6401,122.6586,1700.0
2017-05-01 14:10:00,132.64,132.7,132.6,132.7,1100.0,122.6956,122.7511,122.6586,122.7511,1100.0
2017-05-01 14:15:00,132.7,132.74,132.7,132.73,1896.0,122.7511,122.7881,122.7511,122.7789,1896.0
2017-05-01 14:20:00,132.78,132.78,132.67,132.67,500.0,122.8251,122.8251,122.7233,122.7233,500.0
2017-05-01 14:25:00,132.75,132.75,132.75,132.75,100.0,122.7974,122.7974,122.7974,122.7974,100.0
2017-05-01 14:30:00,132.64,132.66,132.61,132.62,1743.0,122.6956,122.7141,122.6678,122.6771,1743.0
2017-05-01 14:35:00,132.69,132.74,132.69,132.74,302.0,122.7419,122.7881,122.7419,122.7881,302.0
2017-05-01 14:40:00,132.7,132.82,132.69,132.81,2200.0,122.7511,122.8621,122.7419,122.8529,2200.0
2017-05-01 14:45:00,132.78,132.78,132.67,132.67,900.0,122.8251,122.8251,122.7233,122.7233,900.0
2017-05-01 14:50:00,132.66,132.66,132.66,132.66,100.0,122.7141,122.7141,122.7141,122.7141,100.0
2017-05-01 14:55:00,132.69,132.82,132.68,132.78,2263.0,122.7419,122.8621,122.7326,122.8251,2263.0
2017-05-01 15:00:00,132.77,132.79,132.71,132.78,5252.0,122.8159,122.8344,122.7604,122.8251,5252.0
2017-05-01 15:05:00,132.81,132.84,132.79,132.81,2100.0,122.8529,122.8806,122.8344,122.8529,2100.0
2017-05-01 15:10:00,132.81,132.83,132.75,132.78,5656.0,122.8529,122.8714,122.7974,122.8251,5656.0
2017-05-01 15:15:00,132.83,132.84,132.79,132.79,2100.0,122.8714,122.8806,122.8344,122.8344,2100.0
2017-05-01 15:20:00,132.8,132.81,132.78,132.79,2057.0,122.8436,122.8529,122.8251,122.8344,2057.0
2017-05-01 15:25:00,132.8,132.88,132.79,132.84,5821.0,122.8436,122.9176,122.8344,122.8806,5821.0
2017-05-01 15:30:00,132.84,132.93,132.83,132.92,7767.0,122.8806,122.9639,122.8714,122.9546,7767.0
2017-05-01 15:35:00,132.93,132.99,132.93,132.95,7253.0,122.9639,123.0194,122.9639,122.9824,7253.0
2017-05-01 15:40:00,132.94,132.96,132.91,132.95,3327.0,122.9731,122.9916,122.9454,122.9824,3327.0
2017-05-01 15:45:00,132.95,132.98,132.88,132.98,14935.0,122.9824,123.0101,122.9176,123.0101,14935.0
2017-05-01 15:50:00,132.97,132.97,132.92,132.94,5550.0,123.0009,123.0009,122.9546,122.9731,5550.0
2017-05-01 15:55:00,132.94,133.01,132.82,132.82,28018.0,122.9731,123.0379,122.8621,122.8621,28018.0
2017-05-02 09:30:00,133.98,134.12,133.73,133.79,29588.0,123.9351,124.0646,123.7039,123.7594,29588.0
2017-05-02 09:35:00,133.85,134.08,133.76,134.04,19265.0,123.8149,124.0276,123.7316,123.9906,19265.0
2017-05-02 09:40:00,134.02,134.28,133.99,134.17,18681.0,123.9721,124.2126,123.9444,124.1109,18681.0
2017-05-02 09:45:00,134.17,134.19,133.88,134.11,26114.0,124.1109,124.1294,123.8426,124.0554,26114.0
2017-05-02 09:50:00,134.14,134.42,134.1,134.42,5556.0,124.0831,124.3421,124.0461,124.3421,5556.0
2017-05-02 09:55:00,134.45,134.57,134.39,134.55,8862.0,124.3699,124.4809,124.3144,124.4624,8862.0
2017-05-02 10:00:00,134.51,134.54,133.84,133.94,14029.0,124.4254,124.4532,123.8056,123.8981,14029.0
2017-05-02 10:05:00,133.9,134.16,133.9,134.12,10379.0,123.8611,124.1016,123.8611,124.0646,10379.0
2017-05-02 10:10:00,134.14,134.33,134.14,134.29,3222.0,124.0831,124.2589,124.0831,124.2219,3222.0
2017-05-02 10:15:00,134.32,134.32,134.27,134.3,1040.0,124.2496,124.2496,124.2034,124.2311,1040.0
2017-05-02 10:20:00,134.28,134.37,134.07,134.14,30304.0,124.2126,124.2959,124.0184,124.0831,30304.0
2017-05-02 10:25:00,134.13,134.26,134.07,134.26,5066.0,124.0739,124.1941,124.0184,124.1941,5066.0
2017-05-02 10:30:00,134.22,134.24,134.1,134.11,1440.0,124.1571,124.1756,124.0461,124.0554,1440.0
2017-05-02 10:35:00,134.08,134.22,134.02,134.22,3900.0,124.0276,124.1571,123.9721,124.1571,3900.0
2017-05-02 10:40:00,134.2,134.34,134.19,134.34,6676.0,124.1386,124.2681,124.1294,124.2681,6676.0
2017-05-02 10:45:00,134.36,134.5,134.36,134.43,2500.0,124.2866,124.4161,124.2866,124.3514,2500.0
2017-05-02 10:50:00,134.49,134.49,134.27,134.27,1700.0,124.4069,124.4069,124.2034,124.2034,1700.0
2017-05-02 10:55:00,134.3,134.53,134.3,134.53,6111.0,124.2311,124.4439,124.2311,124.4439,6111.0
2017-05-02 11:00:00,134.51,134.53,134.3,134.32,4703.0,124.4254,124.4439,124.2311,124.2496,4703.0
2017-05-02 11:05:00,134.31,134.31,134.26,134.26,900.0,124.2404,124.2404,124.1941,124.1941,900.0
2017-05-02 11:10:00,134.24,134.25,133.99,133.99,6210.0,124.1756,124.1849,123.9444,123.9444,6210.0
2017-05-02 11:15:00,134.05,134.23,134.0,134.2,2094.0,123.9999,124.1664,123.9536,124.1386,2094.0
2017-05-02 11:20:00,134.21,134.27,134.07,134.27,7103.0,124.1479,124.2034,124.0184,124.2034,7103.0
2017-05-02 11:25:00,134.27,134.62,134.24,134.45,12619.0,124.2034,124.5272,124.1756,124.3699,12619.0
2017-05-02 11:30:00,134.49,134.55,134.16,134.47,20098.0,124.4069,124.4624,124.1016,124.3884,20098.0
2017-05-02 11:35:00,134.48,134.57,134.48,134.48,600.0,124.3976,124.4809,124.3976,124.3976,600.0
2017-05-02 11:40:00,134.55,134.56,134.49,134.49,400.0,124.4624,124.4717,124.4069,124.4069,400.0
2017-05-02 11:45:00,134.54,134.54,134.42,134.42,1595.0,124.4532,124.4532,124.3421,124.3421,1595.0
2017-05-02 11:50:00,134.42,134.46,134.41,134.41,900.0,124.3421,124.3791,124.3329,124.3329,900.0
2017-05-02 11:55:00,134.42,134.52,134.42,134.52,2412.0,124.3421,124.4346,124.3421,124.4346,2412.0
2017-05-02 12:00:00,134.52,134.72,134.5,134.72,3327.0,124.4346,124.6197,124.4161,124.6197,3327.0
2017-05-02 12:05:00,134.66,134.66,134.59,134.59,400.0,124.5642,124.5642,124.4994,124.4994,400.0
2017-05-02 12:10:00,134.56,134.68,134.56,134.61,2100.0,124.4717,124.5827,124.4717,124.5179,2100.0
2017-05-02 12:15:00,134.61,134.61,134.61,134.61,0.0,124.5179,124.5179,124.5179,124.5179,0.0
2017-05-02 12:20:00,134.61,134.61,134.61,134.61,0.0,124.5179,124.5179,124.5179,124.5179,0.0
2017-05-02 12:25:00,134.55,134.59,134.51,134.54,3221.0,124.4624,124.4994,124.4254,124.4532,3221.0
2017-05-02 12:30:00,134.51,134.54,134.49,134.49,1125.0,124.4254,124.4532,124.4069,124.4069,1125.0
2017-05-02 12:35:00,134.46,134.59,134.44,134.59,8300.0,124.3791,124.4994,124.3606,124.4994,8300.0
2017-05-02 12:40:00,134.56,134.57,134.52,134.53,1400.0,124.4717,124.4809,124.4346,124.4439,1400.0
2017-05-02 12:45:00,134.54,134.57,134.53,134.55,1100.0,124.4532,124.4809,124.4439,124.4624,1100.0
2017-05-02 12:50:00,134.52,134.54,134.52,134.54,600.0,124.4346,124.4532,124.4346,124.4532,600.0
2017-05-02 12:55:00,134.53,134.59,134.5,134.56,5582.0,124.4439,124.4994,124.4161,124.4717,5582.0
2017-05-02 13:00:00,134.56,134.56,134.56,134.56,0.0,124.4717,124.4717,124.4717,124.4717,0.0
2017-05-02 13:05:00,134.52,134.61,134.5,134.5,4936.0,124.4346,124.5179,124.4161,124.4161,4936.0
2017-05-02 13:10:00,134.5,134.5,134.4,134.4,500.0,124.4161,124.4161,124.3236,124.3236,500.0
2017-05-02 13:15:00,134.36,134.45,134.33,134.42,2500.0,124.2866,124.3699,124.2589,124.3421,2500.0
2017-05-02 13:20:00,134.42,134.42,134.32,134.34,2975.0,124.3421,124.3421,124.2496,124.2681,2975.0
2017-05-02 13:25:00,134.26,134.52,134.26,134.47,2600.0,124.1941,124.4346,124.1941,124.3884,2600.0
2017-05-02 13:30:00,134.44,134.44,134.38,134.39,620.0,124.3606,124.3606,124.3051,124.3144,620.0
2017-05-02 13:35:00,134.38,134.44,134.34,134.39,2300.0,124.3051,124.3606,124.2681,124.3144,2300.0
2017-05-02 13:40:00,134.39,134.48,134.38,134.4,1900.0,124.3144,124.3976,124.3051,124.3236,1900.0
2017-05-02 13:45:00,134.41,134.55,134.41,134.51,4400.0,124.3329,124.4624,124.3329,124.4254,4400.0
2017-05-02 13:50:00,134.51,134.6,134.48,134.6,2795.0,124.4254,124.5087,124.3976,124.5087,2795.0
2017-05-02 13:55:00,134.58,134.61,134.49,134.61,3100.0,124.4902,124.5179,124.4069,124.5179,3100.0
2017-05-02 14:00:00,134.58,134.65,134.53,134.62,2800.0,124.4902,124.5549,124.4439,124.5272,2800.0
2017-05-02 14:05:00,134.58,134.58,134.49,134.58,1600.0,124.4902,124.4902,124.4069,124.4902,1600.0
2017-05-02 14:10:00,134.57,134.7,134.56,134.59,6047.0,124.4809,124.6012,124.4717,124.4994,6047.0
2017-05-02 14:15:00,134.58,134.61,134.58,134.59,800.0,124.4902,124.5179,124.4902,124.4994,800.0
2017-05-02 14:20:00,134.56,134.58,134.42,134.56,33768.0,124.4717,124.4902,124.3421,124.4717,33768.0
2017-05-02 14:25:00,134.59,134.59,134.54,134.56,900.0,124.4994,124.4994,124.4532,124.4717,900.0
2017-05-02 14:30:00,134.53,134.63,134.52,134.63,3615.0,124.4439,124.5364,124.4346,124.5364,3615.0
2017-05-02 14:35:00,134.57,134.61,134.55,134.55,4921.0,124.4809,124.5179,124.4624,124.4624,4921.0
2017-05-02 14:40:00,134.55,134.78,134.52,134.78,9033.0,124.4624,124.6752,124.4346,124.6752,9033.0
2017-05-02 14:45:00,134.77,134.8,134.75,134.79,13868.0,124.6659,124.6937,124.6474,124.6844,13868.0
2017-05-02 14:50:00,134.76,134.76,134.66,134.69,3200.0,124.6567,124.6567,124.5642,124.5919,3200.0
2017-05-02 14:55:00,134.71,134.71,134.67,134.67,1500.0,124.6104,124.6104,124.5734,124.5734,1500.0
2017-05-02 15:00:00,134.67,134.78,134.66,134.74,4243.0,124.5734,124.6752,124.5642,124.6382,4243.0
2017-05-02 15:05:00,134.74,134.8,134.74,134.75,6465.0,124.6382,124.6937,124.6382,124.6474,6465.0
2017-05-02 15:10:00,134.75,134.81,134.75,134.81,7345.0,124.6474,124.7029,124.6474,124.7029,7345.0
2017-05-02 15:15:00,134.82,134.87,134.81,134.84,9357.0,124.7122,124.7584,124.7029,124.7307,9357.0
2017-05-02 15:20:00,134.87,134.89,134.81,134.89,3085.0,124.7584,124.7769,124.7029,124.7769,3085.0
2017-05-02 15:25:00,134.9,134.9,134.79,134.88,3907.0,124.7862,124.7862,124.6844,124.7677,3907.0
2017-05-02 15:30:00,134.86,134.86,134.8,134.83,4600.0,124.7492,124.7492,124.6937,124.7214,4600.0
2017-05-02 15:35:00,134.84,134.9,134.81,134.9,4706.0,124.7307,124.7862,124.7029,124.7862,4706.0
2017-05-02 15:40:00,134.94,134.97,134.85,134.96,3283.0,124.8232,124.8509,124.7399,124.8417,3283.0
2017-05-02 15:45:00,134.95,134.96,134.84,134.9,8195.0,124.8324,124.8417,124.7307,124.7862,8195.0
2017-05-02 15:50:00,134.91,134.99,134.9,134.98,9789.0,124.7954,124.8694,124.7862,124.8602,9789.0
2017-05-02 15:55:00,134.98,135.05,134.93,135.0,31728.0,124.8602,124.9249,124.8139,124.8787,31728.0
2017-05-03 09:30:00,133.81,133.88,133.74,133.84,41115.0,123.7779,123.8426,123.7131,123.8056,41115.0
2017-05-03 09:35:00,133.84,133.89,133.78,133.89,25599.0,123.8056,123.8519,123.7501,123.8519,25599.0
2017-05-03 09:40:00,133.8,133.87,133.77,133.84,8227.0,123.7686,123.8334,123.7409,123.8056,8227.0
2017-05-03 09:45:00,133.83,133.88,133.77,133.88,7300.0,123.7964,123.8426,123.7409,123.8426,7300.0
2017-05-03 09:50:00,133.88,134.24,133.85,134.17,21451.0,123.8426,124.1756,123.8149,124.1109,21451.0
2017-05-03 09:55:00,134.18,134.24,134.11,134.24,3400.0,124.1201,124.1756,124.0554,124.1756,3400.0
2017-05-03 10:00:00,134.25,134.36,134.22,134.25,5100.0,124.1849,124.2866,124.1571,124.1849,5100.0
2017-05-03 10:05:00,134.26,134.32,134.12,134.12,5448.0,124.1941,124.2496,124.0646,124.0646,5448.0
2017-05-03 10:10:00,134.08,134.15,134.04,134.04,4100.0,124.0276,124.0924,123.9906,123.9906,4100.0
2017-05-03 10:15:00,134.04,134.12,133.97,134.12,10300.0,123.9906,124.0646,123.9259,124.0646,10300.0
2017-05-03 10:20:00,134.15,134.29,134.14,134.29,4700.0,124.0924,124.2219,124.0831,124.2219,4700.0
2017-05-03 10:25:00,134.33,134.43,134.31,134.43,4402.0,124.2589,124.3514,124.2404,124.3514,4402.0
2017-05-03 10:30:00,134.42,134.52,134.42,134.47,7800.0,124.3421,124.4346,124.3421,124.3884,7800.0
2017-05-03 10:35:00,134.48,134.55,134.41,134.47,7373.0,124.3976,124.4624,124.3329,124.3884,7373.0
2017-05-03 10:40:00,134.48,134.48,134.37,134.38,2800.0,124.3976,124.3976,124.2959,124.3051,2800.0
2017-05-03 10:45:00,134.36,134.36,134.15,134.27,5500.0,124.2866,124.2866,124.0924,124.2034,5500.0
2017-05-03 10:50:00,134.27,134.27,134.06,134.16,9160.0,124.2034,124.2034,124.0091,124.1016,9160.0
2017-05-03 10:55:00,134.15,134.15,134.04,134.07,3785.0,124.0924,124.0924,123.9906,124.0184,3785.0
2017-05-03 11:00:00,134.05,134.05,133.91,134.01,7486.0,123.9999,123.9999,123.8704,123.9629,7486.0
2017-05-03 11:05:00,134.03,134.15,133.94,134.14,9150.0,123.9814,124.0924,123.8981,124.0831,9150.0
2017-05-03 11:10:00,134.14,134.25,134.14,134.14,2950.0,124.0831,124.1849,124.0831,124.0831,2950.0
2017-05-03 11:15:00,134.13,134.17,134.13,134.15,11437.0,124.0739,124.1109,124.0739,124.0924,11437.0
2017-05-03 11:20:00,134.15,134.31,134.11,134.25,10936.0,124.0924,124.2404,124.0554,124.1849,10936.0
2017-05-03 11:25:00,134.23,134.24,134.18,134.23,2525.0,124.1664,124.1756,124.1201,124.1664,2525.0
2017-05-03 11:30:00,134.25,134.37,134.19,134.24,5397.0,124.1849,124.2959,124.1294,124.1756,5397.0
2017-05-03 11:35:00,134.24,134.32,134.24,134.3,755.0,124.1756,124.2496,124.1756,124.2311,755.0
2017-05-03 11:40:00,134.24,134.32,134.24,134.26,500.0,124.1756,124.2496,124.1756,124.1941,500.0
2017-05-03 11:45:00,134.31,134.45,134.31,134.44,1200.0,124.2404,124.3699,124.2404,124.3606,1200.0
2017-05-03 11:50:00,134.44,134.49,134.41,134.49,800.0,124.3606,124.4069,124.3329,124.4069,800.0
2017-05-03 11:55:00,134.49,134.49,134.36,134.38,2300.0,124.4069,124.4069,124.2866,124.3051,2300.0
2017-05-03 12:00:00,134.38,134.43,134.36,134.42,1712.0,124.3051,124.3514,124.2866,124.3421,1712.0
2017-05-03 12:05:00,134.42,134.48,134.39,134.48,1100.0,124.3421,124.3976,124.3144,124.3976,1100.0
2017-05-03 12:10:00,134.46,134.58,134.46,134.57,2050.0,124.3791,124.4902,124.3791,124.4809,2050.0
2017-05-03 12:15:00,134.57,134.62,134.37,134.38,7739.0,124.4809,124.5272,124.2959,124.3051,7739.0
2017-05-03 12:20:00,134.4,134.42,134.32,134.42,2005.0,124.3236,124.3421,124.2496,124.3421,2005.0
2017-05-03 12:25:00,134.41,134.58,134.31,134.58,6797.0,124.3329,124.4902,124.2404,124.4902,6797.0
2017-05-03 12:30:00,134.54,134.61,134.52,134.59,2600.0,124.4532,124.5179,124.4346,124.4994,2600.0
2017-05-03 12:35:00,134.56,134.56,134.51,134.51,1050.0,124.4717,124.4717,124.4254,124.4254,1050.0
2017-05-03 12:40:00,134.61,134.64,134.54,134.59,8295.0,124.5179,124.5457,124.4532,124.4994,8295.0
2017-05-03 12:45:00,134.57,134.57,134.47,134.5,2773.0,124.4809,124.4809,124.3884,124.4161,2773.0
2017-05-03 12:50:00,134.53,134.55,134.52,134.55,400.0,124.4439,124.4624,124.4346,124.4624,400.0
2017-05-03 12:55:00,134.59,134.63,134.55,134.55,1999.0,124.4994,124.5364,124.4624,124.4624,1999.0
2017-05-03 13:00:00,134.55,134.68,134.51,134.65,4900.0,124.4624,124.5827,124.4254,124.5549,4900.0
2017-05-03 13:05:00,134.68,134.68,134.64,134.67,1000.0,124.5827,124.5827,124.5457,124.5734,1000.0
2017-05-03 13:10:00,134.71,134.86,134.71,134.78,7301.0,124.6104,124.7492,124.6104,124.6752,7301.0
2017-05-03 13:15:00,134.8,134.86,134.79,134.81,7506.0,124.6937,124.7492,124.6844,124.7029,7506.0
2017-05-03 13:20:00,134.8,134.85,134.8,134.84,1100.0,124.6937,124.7399,124.6937,124.7307,1100.0
2017-05-03 13:25:00,134.81,134.81,134.66,134.71,8743.0,124.7029,124.7029,124.5642,124.6104,8743.0
2017-05-03 13:30:00,134.73,134.77,134.71,134.77,2411.0,124.6289,124.6659,124.6104,124.6659,2411.0
2017-05-03 13:35:00,134.77,134.87,134.76,134.79,5550.0,124.6659,124.7584,124.6567,124.6844,5550.0
2017-05-03 13:40:00,134.82,134.86,134.82,134.86,300.0,124.7122,124.7492,124.7122,124.7492,300.0
2017-05-03 13:45:00,134.83,134.83,134.74,134.78,4450.0,124.7214,124.7214,124.6382,124.6752,4450.0
2017-05-03 13:50:00,134.8,134.87,134.8,134.82,5408.0,124.6937,124.7584,124.6937,124.7122,5408.0
2017-05-03 13:55:00,134.71,134.8,134.71,134.77,1400.0,124.6104,124.6937,124.6104,124.6659,1400.0
2017-05-03 14:00:00,134.74,134.96,134.72,134.89,3980.0,124.6382,124.8417,124.6197,124.7769,3980.0
2017-05-03 14:05:00,134.88,134.96,134.71,134.71,6730.0,124.7677,124.8417,124.6104,124.6104,6730.0
2017-05-03 14:10:00,134.72,134.78,134.65,134.69,3500.0,124.6197,124.6752,124.5549,124.5919,3500.0
2017-05-03 14:15:00,134.69,134.75,134.54,134.67,5000.0,124.5919,124.6474,124.4532,124.5734,5000.0
2017-05-03 14:20:00,134.62,134.63,134.52,134.56,1578.0,124.5272,124.5364,124.4346,124.4717,1578.0
2017-05-03 14:25:00,134.54,134.66,134.42,134.48,4790.0,124.4532,124.5642,124.3421,124.3976,4790.0
2017-05-03 14:30:00,134.49,134.51,134.42,134.5,2400.0,124.4069,124.4254,124.3421,124.4161,2400.0
2017-05-03 14:35:00,134.5,134.56,134.46,134.55,5700.0,124.4161,124.4717,124.3791,124.4624,5700.0
2017-05-03 14:40:00,134.54,134.58,134.54,134.58,500.0,124.4532,124.4902,124.4532,124.4902,500.0
2017-05-03 14:45:00,134.57,134.58,134.46,134.58,4001.0,124.4809,124.4902,124.3791,124.4902,4001.0
2017-05-03 14:50:00,134.56,134.56,134.47,134.5,2000.0,124.4717,124.4717,124.3884,124.4161,2000.0
2017-05-03 14:55:00,134.52,134.52,134.45,134.45,2727.0,124.4346,124.4346,124.3699,124.3699,2727.0
2017-05-03 15:00:00,134.47,134.52,134.42,134.52,2850.0,124.3884,124.4346,124.3421,124.4346,2850.0
2017-05-03 15:05:00,134.5,134.5,134.43,134.46,3128.0,124.4161,124.4161,124.3514,124.3791,3128.0
2017-05-03 15:10:00,134.44,134.47,134.36,134.37,6504.0,124.3606,124.3884,124.2866,124.2959,6504.0
2017-05-03 15:15:00,134.37,134.4,134.28,134.33,5499.0,124.2959,124.3236,124.2126,124.2589,5499.0
2017-05-03 15:20:00,134.31,134.39,134.28,134.3,4308.0,124.2404,124.3144,124.2126,124.2311,4308.0
2017-05-03 15:25:00,134.32,134.33,134.27,134.31,4017.0,124.2496,124.2589,124.2034,124.2404,4017.0
2017-05-03 15:30:00,134.32,134.32,134.2,134.22,7925.0,124.2496,124.2496,124.1386,124.1571,7925.0
2017-05-03 15:35:00,134.21,134.33,134.18,134.19,9884.0,124.1479,124.2589,124.1201,124.1294,9884.0
2017-05-03 15:40:00,134.21,134.24,134.13,134.22,7714.0,124.1479,124.1756,124.0739,124.1571,7714.0
2017-05-03 15:45:00,134.22,134.25,134.18,134.24,12647.0,124.1571,124.1849,124.1201,124.1756,12647.0
2017-05-03 15:50:00,134.24,134.38,134.24,134.31,8019.0,124.1756,124.3051,124.1756,124.2404,8019.0
2017-05-03 15:55:00,134.3,134.31,134.13,134.17,20226.0,124.2311,124.2404,124.0739,124.1109,20226.0
2017-05-04 09:30:00,133.75,134.3,133.74,134.29,45033.0,123.7224,124.2311,123.7131,124.2219,45033.0
2017-05-04 09:35:00,134.32,134.6,134.32,134.46,14644.0,124.2496,124.5087,124.2496,124.3791,14644.0
2017-05-04 09:40:00,134.37,134.49,134.35,134.47,1515.0,124.2959,124.4069,124.2774,124.3884,1515.0
2017-05-04 09:45:00,134.41,134.5,134.41,134.42,5972.0,124.3329,124.4161,124.3329,124.3421,5972.0
2017-05-04 09:50:00,134.3,134.33,134.27,134.3,1455.0,124.2311,124.2589,124.2034,124.2311,1455.0
2017-05-04 09:55:00,134.25,134.26,134.22,134.22,1000.0,124.1849,124.1941,124.1571,124.1571,1000.0
2017-05-04 10:00:00,134.22,134.47,134.17,134.46,3800.0,124.1571,124.3884,124.1109,124.3791,3800.0
2017-05-04 10:05:00,134.4,134.51,134.34,134.51,4781.0,124.3236,124.4254,124.2681,124.4254,4781.0
2017-05-04 10:10:00,134.45,134.45,134.27,134.27,3393.0,124.3699,124.3699,124.2034,124.2034,3393.0
2017-05-04 10:15:00,134.25,134.27,134.16,134.23,6345.0,124.1849,124.2034,124.1016,124.1664,6345.0
2017-05-04 10:20:00,134.23,134.25,134.1,134.18,3133.0,124.1664,124.1849,124.0461,124.1201,3133.0
2017-05-04 10:25:00,134.2,134.3,134.13,134.3,2457.0,124.1386,124.2311,124.0739,124.2311,2457.0
2017-05-04 10:30:00,134.28,134.29,134.18,134.21,1500.0,124.2126,124.2219,124.1201,124.1479,1500.0
2017-05-04 10:35:00,134.19,134.29,134.18,134.21,1906.0,124.1294,124.2219,124.1201,124.1479,1906.0
2017-05-04 10:40:00,134.28,134.28,134.17,134.18,2793.0,124.2126,124.2126,124.1109,124.1201,2793.0
2017-05-04 10:45:00,134.23,134.27,134.18,134.25,1504.0,124.1664,124.2034,124.1201,124.1849,1504.0
2017-05-04 10:50:00,134.19,134.24,134.06,134.08,3780.0,124.1294,124.1756,124.0091,124.0276,3780.0
2017-05-04 10:55:00,134.01,134.04,133.99,134.04,1772.0,123.9629,123.9906,123.9444,123.9906,1772.0
2017-05-04 11:00:00,134.05,134.06,134.0,134.06,2334.0,123.9999,124.0091,123.9536,124.0091,2334.0
2017-05-04 11:05:00,134.09,134.1,134.03,134.08,2171.0,124.0369,124.0461,123.9814,124.0276,2171.0
2017-05-04 11:10:00,134.04,134.11,134.03,134.09,2653.0,123.9906,124.0554,123.9814,124.0369,2653.0
2017-05-04 11:15:00,134.12,134.21,134.06,134.12,3935.0,124.0646,124.1479,124.0091,124.0646,3935.0
2017-05-04 11:20:00,134.16,134.23,134.14,134.23,2156.0,124.1016,124.1664,124.0831,124.1664,2156.0
2017-05-04 11:25:00,134.26,134.32,134.26,134.28,1000.0,124.1941,124.2496,124.1941,124.2126,1000.0
2017-05-04 11:30:00,134.37,134.49,134.37,134.47,3200.0,124.2959,124.4069,124.2959,124.3884,3200.0
2017-05-04 11:35:00,134.47,134.63,134.47,134.63,2256.0,124.3884,124.5364,124.3884,124.5364,2256.0
2017-05-04 11:40:00,134.69,134.75,134.69,134.71,700.0,124.5919,124.6474,124.5919,124.6104,700.0
2017-05-04 11:45:00,134.71,134.87,134.71,134.87,2432.0,124.6104,124.7584,124.6104,124.7584,2432.0
2017-05-04 11:50:00,134.84,134.85,134.7,134.78,2310.0,124.7307,124.7399,124.6012,124.6752,2310.0
2017-05-04 11:55:00,134.76,134.77,134.51,134.53,2645.0,124.6567,124.6659,124.4254,124.4439,2645.0
2017-05-04 12:00:00,134.65,135.03,134.64,134.84,10740.0,124.5549,124.9064,124.5457,124.7307,10740.0
2017-05-04 12:05:00,134.83,135.01,134.81,135.0,7050.0,124.7214,124.8879,124.7029,124.8787,7050.0
2017-05-04 12:10:00,134.97,134.97,134.87,134.87,1400.0,124.8509,124.8509,124.7584,124.7584,1400.0
2017-05-04 12:15:00,134.82,134.94,134.79,134.79,3789.0,124.7122,124.8232,124.6844,124.6844,3789.0
2017-05-04 12:20:00,134.82,134.97,134.82,134.9,2975.0,124.7122,124.8509,124.7122,124.7862,2975.0
2017-05-04 12:25:00,134.88,134.97,134.88,134.89,2200.0,124.7677,124.8509,124.7677,124.7769,2200.0
2017-05-04 12:30:00,134.87,134.89,134.82,134.86,3600.0,124.7584,124.7769,124.7122,124.7492,3600.0
2017-05-04 12:35:00,134.84,134.89,134.83,134.89,400.0,124.7307,124.7769,124.7214,124.7769,400.0
2017-05-04 12:40:00,134.87,134.98,134.87,134.96,2500.0,124.7584,124.8602,124.7584,124.8417,2500.0
2017-05-04 12:45:00,134.99,135.15,134.96,135.15,4800.0,124.8694,125.0174,124.8417,125.0174,4800.0
2017-05-04 12:50:00,135.09,135.12,135.06,135.12,1400.0,124.9619,124.9897,124.9342,124.9897,1400.0
2017-05-04 12:55:00,135.12,135.15,135.08,135.09,2200.0,124.9897,125.0174,124.9527,124.9619,2200.0
2017-05-04 13:00:00,135.08,135.21,135.07,135.19,2512.0,124.9527,125.0729,124.9434,125.0544,2512.0
2017-05-04 13:05:00,135.19,135.28,135.15,135.18,2900.0,125.0544,125.1377,125.0174,125.0452,2900.0
2017-05-04 13:10:00,135.17,135.29,135.04,135.13,7150.0,125.0359,125.1469,124.9157,124.9989,7150.0
2017-05-04 13:15:00,135.08,135.08,134.98,134.98,900.0,124.9527,124.9527,124.8602,124.8602,900.0
2017-05-04 13:20:00,134.94,135.13,134.92,135.12,7580.0,124.8232,124.9989,124.8047,124.9897,7580.0
2017-05-04 13:25:00,135.11,135.12,135.11,135.11,900.0,124.9804,124.9897,124.9804,124.9804,900.0
2017-05-04 13:30:00,135.13,135.13,135.11,135.11,824.0,124.9989,124.9989,124.9804,124.9804,824.0
2017-05-04 13:35:00,135.11,135.11,134.99,134.99,1800.0,124.9804,124.9804,124.8694,124.8694,1800.0
2017-05-04 13:40:00,135.0,135.11,134.92,135.11,3140.0,124.8787,124.9804,124.8047,124.9804,3140.0
2017-05-04 13:45:00,135.11,135.16,135.07,135.16,1200.0,124.9804,125.0267,124.9434,125.0267,1200.0
2017-05-04 13:50:00,135.1,135.1,135.02,135.03,1400.0,124.9712,124.9712,124.8972,124.9064,1400.0
2017-05-04 13:55:00,135.03,135.03,134.99,134.99,300.0,124.9064,124.9064,124.8694,124.8694,300.0
2017-05-04 14:00:00,135.06,135.12,135.04,135.07,4500.0,124.9342,124.9897,124.9157,124.9434,4500.0
2017-05-04 14:05:00,135.08,135.09,135.01,135.07,1100.0,124.9527,124.9619,124.8879,124.9434,1100.0
2017-05-04 14:10:00,135.08,135.08,135.07,135.08,100.0,124.9527,124.9527,124.9434,124.9527,100.0
2017-05-04 14:15:00,135.09,135.09,135.07,135.08,400.0,124.9619,124.9619,124.9434,124.9527,400.0
2017-05-04 14:20:00,135.02,135.09,134.88,135.06,4125.0,124.8972,124.9619,124.7677,124.9342,4125.0
2017-05-04 14:25:00,135.08,135.39,135.07,135.3,17429.0,124.9527,125.2394,124.9434,125.1562,17429.0
2017-05-04 14:30:00,135.27,135.31,135.16,135.16,1014.0,125.1284,125.1654,125.0267,125.0267,1014.0
2017-05-04 14:35:00,135.15,135.2,135.11,135.15,3504.0,125.0174,125.0637,124.9804,125.0174,3504.0
2017-05-04 14:40:00,135.16,135.26,135.16,135.26,1480.0,125.0267,125.1192,125.0267,125.1192,1480.0
2017-05-04 14:45:00,135.25,135.27,135.19,135.27,2323.0,125.1099,125.1284,125.0544,125.1284,2323.0
2017-05-04 14:50:00,135.28,135.29,135.16,135.16,2700.0,125.1377,125.1469,125.0267,125.0267,2700.0
2017-05-04 14:55:00,135.18,135.19,135.14,135.15,1158.0,125.0452,125.0544,125.0082,125.0174,1158.0
2017-05-04 15:00:00,135.13,135.18,135.1,135.1,2600.0,124.9989,125.0452,124.9712,124.9712,2600.0
2017-05-04 15:05:00,135.07,135.12,135.04,135.08,2208.0,124.9434,124.9897,124.9157,124.9527,2208.0
2017-05-04 15:10:00,135.07,135.1,135.03,135.03,3663.0,124.9434,124.9712,124.9064,124.9064,3663.0
2017-05-04 15:15:00,135.01,135.21,134.97,135.08,4024.0,124.8879,125.0729,124.8509,124.9527,4024.0
2017-05-04 15:20:00,135.06,135.16,135.06,135.12,1700.0,124.9342,125.0267,124.9342,124.9897,1700.0
2017-05-04 15:25:00,135.12,135.12,135.06,135.07,2300.0,124.9897,124.9897,124.9342,124.9434,2300.0
2017-05-04 15:30:00,135.07,135.09,135.0,135.01,3436.0,124.9434,124.9619,124.8787,124.8879,3436.0
2017-05-04 15:35:00,135.0,135.13,134.97,135.09,13102.0,124.8787,124.9989,124.8509,124.9619,13102.0
2017-05-04 15:40:00,135.1,135.13,135.08,135.13,3713.0,124.9712,124.9989,124.9527,124.9989,3713.0
2017-05-04 15:45:00,135.16,135.16,134.98,135.06,4776.0,125.0267,125.0267,124.8602,124.9342,4776.0
2017-05-04 15:50:00,135.04,135.08,134.97,134.97,12601.0,124.9157,124.9527,124.8509,124.8509,12601.0
2017-05-04 15:55:00,134.99,135.14,134.93,135.13,37832.0,124.8694,125.0082,124.8139,124.9989,37832.0
2017-05-05 09:30:00,134.61,134.68,134.47,134.53,13837.0,124.5179,124.5827,124.3884,124.4439,13837.0
2017-05-05 09:35:00,134.54,134.67,134.48,134.66,14814.0,124.4532,124.5734,124.3976,124.5642,14814.0
2017-05-05 09:40:00,134.59,134.73,134.54,134.67,18467.0,124.4994,124.6289,124.4532,124.5734,18467.0
2017-05-05 09:45:00,134.66,134.71,134.56,134.56,12700.0,124.5642,124.6104,124.4717,124.4717,12700.0
2017-05-05 09:50:00,134.5,134.66,134.49,134.66,5950.0,124.4161,124.5642,124.4069,124.5642,5950.0
2017-05-05 09:55:00,134.66,134.8,134.63,134.77,7502.0,124.5642,124.6937,124.5364,124.6659,7502.0
2017-05-05 10:00:00,134.94,135.07,134.83,135.0,15465.0,124.8232,124.9434,124.7214,124.8787,15465.0
2017-05-05 10:05:00,134.99,135.08,134.93,134.97,9300.0,124.8694,124.9527,124.8139,124.8509,9300.0
2017-05-05 10:10:00,134.96,135.0,134.77,134.84,26791.0,124.8417,124.8787,124.6659,124.7307,26791.0
2017-05-05 10:15:00,134.88,134.88,134.68,134.69,8164.0,124.7677,124.7677,124.5827,124.5919,8164.0
2017-05-05 10:20:00,134.65,134.65,134.54,134.58,4419.0,124.5549,124.5549,124.4532,124.4902,4419.0
2017-05-05 10:25:00,134.6,134.66,134.5,134.66,2600.0,124.5087,124.5642,124.4161,124.5642,2600.0
2017-05-05 10:30:00,134.67,134.69,134.52,134.52,4939.0,124.5734,124.5919,124.4346,124.4346,4939.0
2017-05-05 10:35:00,134.58,134.71,134.57,134.68,1722.0,124.4902,124.6104,124.4809,124.5827,1722.0
2017-05-05 10:40:00,134.7,134.74,134.69,134.73,1800.0,124.6012,124.6382,124.5919,124.6289,1800.0
2017-05-05 10:45:00,134.74,134.78,134.72,134.78,700.0,124.6382,124.6752,124.6197,124.6752,700.0
2017-05-05 10:50:00,134.77,134.77,134.67,134.7,2600.0,124.6659,124.6659,124.5734,124.6012,2600.0
2017-05-05 10:55:00,134.73,134.77,134.67,134.77,3646.0,124.6289,124.6659,124.5734,124.6659,3646.0
2017-05-05 11:00:00,134.76,134.89,134.76,134.85,2073.0,124.6567,124.7769,124.6567,124.7399,2073.0
2017-05-05 11:05:00,134.85,134.86,134.76,134.76,3235.0,124.7399,124.7492,124.6567,124.6567,3235.0
2017-05-05 11:10:00,134.77,134.8,134.74,134.8,7351.0,124.6659,124.6937,124.6382,124.6937,7351.0
2017-05-05 11:15:00,134.84,134.84,134.67,134.75,2300.0,124.7307,124.7307,124.5734,124.6474,2300.0
2017-05-05 11:20:00,134.77,134.78,134.61,134.62,3552.0,124.6659,124.6752,124.5179,124.5272,3552.0
2017-05-05 11:25:00,134.64,134.77,134.64,134.77,4061.0,124.5457,124.6659,124.5457,124.6659,4061.0
2017-05-05 11:30:00,134.78,134.83,134.75,134.78,6960.0,124.6752,124.7214,124.6474,124.6752,6960.0
2017-05-05 11:35:00,134.81,134.81,134.81,134.81,400.0,124.7029,124.7029,124.7029,124.7029,400.0
2017-05-05 11:40:00,134.76,134.91,134.76,134.91,817.0,124.6567,124.7954,124.6567,124.7954,817.0
2017-05-05 11:45:00,134.83,134.85,134.83,134.85,200.0,124.7214,124.7399,124.7214,124.7399,200.0
2017-05-05 11:50:00,134.88,134.88,134.85,134.85,200.0,124.7677,124.7677,124.7399,124.7399,200.0
2017-05-05 11:55:00,134.9,134.94,134.88,134.94,2100.0,124.7862,124.8232,124.7677,124.8232,2100.0
2017-05-05 12:00:00,134.91,134.93,134.91,134.91,500.0,124.7954,124.8139,124.7954,124.7954,500.0
2017-05-05 12:05:00,134.9,134.99,134.9,134.99,800.0,124.7862,124.8694,124.7862,124.8694,800.0
2017-05-05 12:10:00,135.03,135.1,134.98,135.1,2600.0,124.9064,124.9712,124.8602,124.9712,2600.0
2017-05-05 12:15:00,135.1,135.1,135.04,135.04,300.0,124.9712,124.9712,124.9157,124.9157,300.0
2017-05-05 12:20:00,135.01,135.11,135.01,135.11,1200.0,124.8879,124.9804,124.8879,124.9804,1200.0
2017-05-05 12:25:00,135.05,135.07,135.02,135.02,1700.0,124.9249,124.9434,124.8972,124.8972,1700.0
2017-05-05 12:30:00,135.02,135.04,134.92,134.92,1700.0,124.8972,124.9157,124.8047,124.8047,1700.0
2017-05-05 12:35:00,134.98,135.03,134.97,135.02,1000.0,124.8602,124.9064,124.8509,124.8972,1000.0
2017-05-05 12:40:00,135.0,135.08,134.99,135.07,800.0,124.8787,124.9527,124.8694,124.9434,800.0
2017-05-05 12:45:00,135.09,135.18,135.02,135.18,1722.0,124.9619,125.0452,124.8972,125.0452,1722.0
2017-05-05 12:50:00,135.09,135.11,135.07,135.1,900.0,124.9619,124.9804,124.9434,124.9712,900.0
2017-05-05 12:55:00,135.09,135.21,135.07,135.21,1725.0,124.9619,125.0729,124.9434,125.0729,1725.0
2017-05-05 13:00:00,135.19,135.19,135.09,135.09,1100.0,125.0544,125.0544,124.9619,124.9619,1100.0
2017-05-05 13:05:00,135.09,135.12,135.02,135.11,2900.0,124.9619,124.9897,124.8972,124.9804,2900.0
2017-05-05 13:10:00,135.09,135.09,135.04,135.04,600.0,124.9619,124.9619,124.9157,124.9157,600.0
2017-05-05 13:15:00,135.03,135.11,135.02,135.09,2948.0,124.9064,124.9804,124.8972,124.9619,2948.0
2017-05-05 13:20:00,135.15,135.2,135.15,135.19,353.0,125.0174,125.0637,125.0174,125.0544,353.0
2017-05-05 13:25:00,135.19,135.2,135.11,135.11,1754.0,125.0544,125.0637,124.9804,124.9804,1754.0
2017-05-05 13:30:00,135.1,135.1,135.1,135.1,100.0,124.9712,124.9712,124.9712,124.9712,100.0
2017-05-05 13:35:00,135.08,135.17,135.08,135.13,3500.0,124.9527,125.0359,124.9527,124.9989,3500.0
2017-05-05 13:40:00,135.15,135.17,135.15,135.17,990.0,125.0174,125.0359,125.0174,125.0359,990.0
2017-05-05 13:45:00,135.16,135.17,135.16,135.17,511.0,125.0267,125.0359,125.0267,125.0359,511.0
2017-05-05 13:50:00,135.17,135.18,135.12,135.17,1550.0,125.0359,125.0452,124.9897,125.0359,1550.0
2017-05-05 13:55:00,135.08,135.18,135.06,135.18,1382.0,124.9527,125.0452,124.9342,125.0452,1382.0
2017-05-05 14:00:00,135.13,135.2,135.12,135.19,600.0,124.9989,125.0637,124.9897,125.0544,600.0
2017-05-05 14:05:00,135.17,135.19,135.17,135.19,400.0,125.0359,125.0544,125.0359,125.0544,400.0
2017-05-05 14:10:00,135.13,135.18,135.09,135.16,1077.0,124.9989,125.0452,124.9619,125.0267,1077.0
2017-05-05 14:15:00,135.1,135.1,135.05,135.06,304.0,124.9712,124.9712,124.9249,124.9342,304.0
2017-05-05 14:20:00,135.07,135.11,134.99,135.0,1084.0,124.9434,124.9804,124.8694,124.8787,1084.0
2017-05-05 14:25:00,134.97,135.02,134.97,134.98,500.0,124.8509,124.8972,124.8509,124.8602,500.0
2017-05-05 14:30:00,134.99,135.04,134.99,135.02,600.0,124.8694,124.9157,124.8694,124.8972,600.0
2017-05-05 14:35:00,135.02,135.02,135.0,135.01,560.0,124.8972,124.8972,124.8787,124.8879,560.0
2017-05-05 14:40:00,135.01,135.05,134.97,135.05,1100.0,124.8879,124.9249,124.8509,124.9249,1100.0
2017-05-05 14:45:00,135.04,135.16,135.04,135.16,1100.0,124.9157,125.0267,124.9157,125.0267,1100.0
2017-05-05 14:50:00,135.2,135.21,135.19,135.19,270.0,125.0637,125.0729,125.0544,125.0544,270.0
2017-05-05 14:55:00,135.21,135.23,135.15,135.23,400.0,125.0729,125.0914,125.0174,125.0914,400.0
2017-05-05 15:00:00,135.2,135.22,135.17,135.17,600.0,125.0637,125.0822,125.0359,125.0359,600.0
2017-05-05 15:05:00,135.19,135.25,135.17,135.24,6599.0,125.0544,125.1099,125.0359,125.1007,6599.0
2017-05-05 15:10:00,135.25,135.32,135.22,135.28,4800.0,125.1099,125.1747,125.0822,125.1377,4800.0
2017-05-05 15:15:00,135.26,135.42,135.25,135.4,8650.0,125.1192,125.2672,125.1099,125.2487,8650.0
2017-05-05 15:20:00,135.42,135.43,135.41,135.41,1053.0,125.2672,125.2764,125.2579,125.2579,1053.0
2017-05-05 15:25:00,135.42,135.45,135.41,135.45,2200.0,125.2672,125.2949,125.2579,125.2949,2200.0
2017-05-05 15:30:00,135.44,135.48,135.44,135.48,1371.0,125.2857,125.3227,125.2857,125.3227,1371.0
2017-05-05 15:35:00,135.48,135.58,135.47,135.58,7281.0,125.3227,125.4152,125.3134,125.4152,7281.0
2017-05-05 15:40:00,135.58,135.71,135.54,135.69,7500.0,125.4152,125.5354,125.3782,125.5169,7500.0
2017-05-05 15:45:00,135.69,135.77,135.66,135.76,19995.0,125.5169,125.5909,125.4892,125.5817,19995.0
2017-05-05 15:50:00,135.75,135.77,135.68,135.68,21268.0,125.5724,125.5909,125.5077,125.5077,21268.0
2017-05-05 15:55:00,135.69,135.92,135.68,135.84,33465.0,125.5169,125.7297,125.5077,125.6557,33465.0
2017-05-08 09:30:00,133.55,133.73,133.55,133.7,32547.0,123.5374,123.7039,123.5374,123.6761,32547.0
2017-05-08 09:35:00,133.68,133.78,133.57,133.64,15917.0,123.6576,123.7501,123.5559,123.6206,15917.0
2017-05-08 09:40:00,133.61,133.62,133.41,133.52,26241.0,123.5929,123.6021,123.4079,123.5096,26241.0
2017-05-08 09:45:00,133.52,133.6,133.46,133.48,18109.0,123.5096,123.5836,123.4541,123.4726,18109.0
2017-05-08 09:50:00,133.44,133.49,133.32,133.48,8700.0,123.4356,123.4819,123.3246,123.4726,8700.0
2017-05-08 09:55:00,133.42,133.49,133.36,133.49,8012.0,123.4171,123.4819,123.3616,123.4819,8012.0
2017-05-08 10:00:00,133.43,133.6,133.42,133.6,26249.0,123.4264,123.5836,123.4171,123.5836,26249.0
2017-05-08 10:05:00,133.54,133.54,133.41,133.54,2100.0,123.5281,123.5281,123.4079,123.5281,2100.0
2017-05-08 10:10:00,133.52,133.54,133.45,133.46,4238.0,123.5096,123.5281,123.4449,123.4541,4238.0
2017-05-08 10:15:00,133.46,133.54,133.4,133.45,3119.0,123.4541,123.5281,123.3986,123.4449,3119.0
2017-05-08 10:20:00,133.44,133.47,133.32,133.39,2679.0,123.4356,123.4634,123.3246,123.3894,2679.0
2017-05-08 10:25:00,133.39,133.4,133.29,133.39,3020.0,123.3894,123.3986,123.2969,123.3894,3020.0
2017-05-08 10:30:00,133.41,133.44,133.4,133.42,1265.0,123.4079,123.4356,123.3986,123.4171,1265.0
2017-05-08 10:35:00,133.42,133.56,133.42,133.52,2310.0,123.4171,123.5466,123.4171,123.5096,2310.0
2017-05-08 10:40:00,133.56,133.72,133.54,133.72,3680.0,123.5466,123.6946,123.5281,123.6946,3680.0
2017-05-08 10:45:00,133.69,133.75,133.57,133.57,4724.0,123.6669,123.7224,123.5559,123.5559,4724.0
2017-05-08 10:50:00,133.61,133.63,133.61,133.63,1053.0,123.5929,123.6114,123.5929,123.6114,1053.0
2017-05-08 10:55:00,133.63,133.68,133.62,133.62,5661.0,123.6114,123.6576,123.6021,123.6021,5661.0
2017-05-08 11:00:00,133.6,133.61,133.5,133.61,4460.0,123.5836,123.5929,123.4911,123.5929,4460.0
2017-05-08 11:05:00,133.59,133.62,133.52,133.54,4262.0,123.5744,123.6021,123.5096,123.5281,4262.0
2017-05-08 11:10:00,133.54,133.59,133.47,133.47,2650.0,123.5281,123.5744,123.4634,123.4634,2650.0
2017-05-08 11:15:00,133.51,133.57,133.43,133.48,4330.0,123.5004,123.5559,123.4264,123.4726,4330.0
2017-05-08 11:20:00,133.49,133.52,133.34,133.4,4468.0,123.4819,123.5096,123.3431,123.3986,4468.0
2017-05-08 11:25:00,133.4,133.42,133.23,133.23,12225.0,123.3986,123.4171,123.2414,123.2414,12225.0
2017-05-08 11:30:00,133.25,133.32,133.11,133.29,12561.0,123.2599,123.3246,123.1304,123.2969,12561.0
2017-05-08 11:35:00,133.33,133.5,133.33,133.5,5213.0,123.3339,123.4911,123.3339,123.4911,5213.0
2017-05-08 11:40:00,133.5,133.54,133.46,133.46,600.0,123.4911,123.5281,123.4541,123.4541,600.0
2017-05-08 11:45:00,133.55,133.55,133.52,133.52,200.0,123.5374,123.5374,123.5096,123.5096,200.0
2017-05-08 11:50:00,133.55,133.55,133.55,133.55,100.0,123.5374,123.5374,123.5374,123.5374,100.0
2017-05-08 11:55:00,133.53,133.53,133.44,133.44,600.0,123.5189,123.5189,123.4356,123.4356,600.0
2017-05-08 12:00:00,133.39,133.45,133.39,133.45,200.0,123.3894,123.4449,123.3894,123.4449,200.0
2017-05-08 12:05:00,133.45,133.45,133.38,133.38,200.0,123.4449,123.4449,123.3801,123.3801,200.0
2017-05-08 12:10:00,133.44,133.44,133.37,133.37,790.0,123.4356,123.4356,123.3709,123.3709,790.0
2017-05-08 12:15:00,133.37,133.37,133.36,133.36,401.0,123.3709,123.3709,123.3616,123.3616,401.0
2017-05-08 12:20:00,133.34,133.34,133.19,133.2,3100.0,123.3431,123.3431,123.2044,123.2136,3100.0
2017-05-08 12:25:00,133.2,133.24,133.2,133.24,400.0,123.2136,123.2506,123.2136,123.2506,400.0
2017-05-08 12:30:00,133.21,133.27,133.2,133.22,1729.0,123.2229,123.2784,123.2136,123.2321,1729.0
2017-05-08 12:35:00,133.25,133.42,133.22,133.42,2960.0,123.2599,123.4171,123.2321,123.4171,2960.0
2017-05-08 12:40:00,133.4,133.4,133.4,133.4,100.0,123.3986,123.3986,123.3986,123.3986,100.0
2017-05-08 12:45:00,133.41,133.41,133.34,133.34,200.0,123.4079,123.4079,123.3431,123.3431,200.0
2017-05-08 12:50:00,133.34,133.41,133.34,133.41,600.0,123.3431,123.4079,123.3431,123.4079,600.0
2017-05-08 12:55:00,133.39,133.39,133.33,133.38,500.0,123.3894,123.3894,123.3339,123.3801,500.0
2017-05-08 13:00:00,133.37,133.41,133.37,133.41,200.0,123.3709,123.4079,123.3709,123.4079,200.0
2017-05-08 13:05:00,133.37,133.37,133.33,133.33,900.0,123.3709,123.3709,123.3339,123.3339,900.0
2017-05-08 13:10:00,133.41,133.41,133.33,133.37,300.0,123.4079,123.4079,123.3339,123.3709,300.0
2017-05-08 13:15:00,133.41,133.41,133.34,133.41,300.0,123.4079,123.4079,123.3431,123.4079,300.0
2017-05-08 13:20:00,133.35,133.35,133.28,133.31,3737.0,123.3524,123.3524,123.2876,123.3154,3737.0
2017-05-08 13:25:00,133.33,133.33,133.29,133.29,1011.0,123.3339,123.3339,123.2969,123.2969,1011.0
2017-05-08 13:30:00,133.29,133.29,133.2,133.2,400.0,123.2969,123.2969,123.2136,123.2136,400.0
2017-05-08 13:35:00,133.19,133.19,133.15,133.15,590.0,123.2044,123.2044,123.1674,123.1674,590.0
2017-05-08 13:40:00,133.16,133.21,133.16,133.16,1194.0,123.1766,123.2229,123.1766,123.1766,1194.0
2017-05-08 13:45:00,133.13,133.18,133.11,133.15,2405.0,123.1489,123.1951,123.1304,123.1674,2405.0
2017-05-08 13:50:00,133.15,133.2,133.15,133.19,600.0,123.1674,123.2136,123.1674,123.2044,600.0
2017-05-08 13:55:00,133.23,133.23,133.18,133.18,600.0,123.2414,123.2414,123.1951,123.1951,600.0
2017-05-08 14:00:00,133.18,133.22,133.18,133.18,600.0,123.1951,123.2321,123.1951,123.1951,600.0
2017-05-08 14:05:00,133.23,133.23,133.21,133.21,300.0,123.2414,123.2414,123.2229,123.2229,300.0
2017-05-08 14:10:00,133.18,133.3,133.16,133.19,26200.0,123.1951,123.3061,123.1766,123.2044,26200.0
2017-05-08 14:15:00,133.19,133.19,133.14,133.14,1400.0,123.2044,123.2044,123.1581,123.1581,1400.0
2017-05-08 14:20:00,133.18,133.18,133.11,133.12,1200.0,123.1951,123.1951,123.1304,123.1396,1200.0
2017-05-08 14:25:00,133.11,133.17,133.11,133.12,800.0,123.1304,123.1859,123.1304,123.1396,800.0
2017-05-08 14:30:00,133.17,133.3,133.14,133.25,3000.0,123.1859,123.3061,123.1581,123.2599,3000.0
2017-05-08 14:35:00,133.3,133.33,133.24,133.32,4500.0,123.3061,123.3339,123.2506,123.3246,4500.0
2017-05-08 14:40:00,133.3,133.33,133.27,133.33,1300.0,123.3061,123.3339,123.2784,123.3339,1300.0
2017-05-08 14:45:00,133.3,133.33,133.19,133.19,5702.0,123.3061,123.3339,123.2044,123.2044,5702.0
2017-05-08 14:50:00,133.22,133.25,133.21,133.22,1100.0,123.2321,123.2599,123.2229,123.2321,1100.0
2017-05-08 14:55:00,133.24,133.27,133.23,133.26,3400.0,123.2506,123.2784,123.2414,123.2691,3400.0
2017-05-08 15:00:00,133.27,133.31,133.26,133.31,900.0,123.2784,123.3154,123.2691,123.3154,900.0
2017-05-08 15:05:00,133.31,133.32,133.28,133.28,2600.0,123.3154,123.3246,123.2876,123.2876,2600.0
2017-05-08 15:10:00,133.25,133.25,133.21,133.21,1100.0,123.2599,123.2599,123.2229,123.2229,1100.0
2017-05-08 15:15:00,133.22,133.26,133.21,133.21,4435.0,123.2321,123.2691,123.2229,123.2229,4435.0
2017-05-08 15:20:00,133.22,133.22,133.16,133.16,3856.0,123.2321,123.2321,123.1766,123.1766,3856.0
2017-05-08 15:25:00,133.15,133.2,133.12,133.12,3400.0,123.1674,123.2136,123.1396,123.1396,3400.0
2017-05-08 15:30:00,133.16,133.16,133.07,133.11,8743.0,123.1766,123.1766,123.0934,123.1304,8743.0
2017-05-08 15:35:00,133.1,133.18,133.1,133.18,5495.0,123.1211,123.1951,123.1211,123.1951,5495.0
2017-05-08 15:40:00,133.17,133.22,133.16,133.19,3450.0,123.1859,123.2321,123.1766,123.2044,3450.0
2017-05-08 15:45:00,133.21,133.22,133.14,133.16,20951.0,123.2229,123.2321,123.1581,123.1766,20951.0
2017-05-08 15:50:00,133.14,133.3,133.11,133.24,9723.0,123.1581,123.3061,123.1304,123.2506,9723.0
2017-05-08 15:55:00,133.24,133.36,133.24,133.25,13371.0,123.2506,123.3616,123.2506,123.2599,13371.0
2017-05-09 09:30:00,134.3,134.34,134.24,134.32,10594.0,124.2311,124.2681,124.1756,124.2496,10594.0
2017-05-09 09:35:00,134.34,134.46,134.33,134.45,11938.0,124.2681,124.3791,124.2589,124.3699,11938.0
2017-05-09 09:40:00,134.46,134.69,134.44,134.56,17694.0,124.3791,124.5919,124.3606,124.4717,17694.0
2017-05-09 09:45:00,134.54,134.65,134.53,134.61,15550.0,124.4532,124.5549,124.4439,124.5179,15550.0
2017-05-09 09:50:00,134.69,134.77,134.63,134.74,10976.0,124.5919,124.6659,124.5364,124.6382,10976.0
2017-05-09 09:55:00,134.69,134.89,134.69,134.89,8757.0,124.5919,124.7769,124.5919,124.7769,8757.0
2017-05-09 10:00:00,134.85,134.95,134.85,134.91,10698.0,124.7399,124.8324,124.7399,124.7954,10698.0
2017-05-09 10:05:00,134.92,135.0,134.78,134.83,6229.0,124.8047,124.8787,124.6752,124.7214,6229.0
2017-05-09 10:10:00,134.84,134.93,134.82,134.83,2662.0,124.7307,124.8139,124.7122,124.7214,2662.0
2017-05-09 10:15:00,134.83,134.86,134.8,134.86,1006.0,124.7214,124.7492,124.6937,124.7492,1006.0
2017-05-09 10:20:00,134.82,134.86,134.76,134.79,2700.0,124.7122,124.7492,124.6567,124.6844,2700.0
2017-05-09 10:25:00,134.84,134.96,134.84,134.96,3484.0,124.7307,124.8417,124.7307,124.8417,3484.0
2017-05-09 10:30:00,134.94,135.02,134.94,134.97,3389.0,124.8232,124.8972,124.8232,124.8509,3389.0
2017-05-09 10:35:00,134.99,135.11,134.98,135.11,3737.0,124.8694,124.9804,124.8602,124.9804,3737.0
2017-05-09 10:40:00,135.11,135.11,135.01,135.05,1900.0,124.9804,124.9804,124.8879,124.9249,1900.0
2017-05-09 10:45:00,135.09,135.09,134.99,135.05,4820.0,124.9619,124.9619,124.8694,124.9249,4820.0
2017-05-09 10:50:00,135.06,135.09,135.01,135.07,1700.0,124.9342,124.9619,124.8879,124.9434,1700.0
2017-05-09 10:55:00,135.13,135.15,135.05,135.1,6182.0,124.9989,125.0174,124.9249,124.9712,6182.0
2017-05-09 11:00:00,135.08,135.09,135.08,135.08,1000.0,124.9527,124.9619,124.9527,124.9527,1000.0
2017-05-09 11:05:00,135.09,135.1,134.97,134.99,1977.0,124.9619,124.9712,124.8509,124.8694,1977.0
2017-05-09 11:10:00,135.01,135.01,134.81,134.83,3985.0,124.8879,124.8879,124.7029,124.7214,3985.0
2017-05-09 11:15:00,134.81,134.86,134.76,134.84,2300.0,124.7029,124.7492,124.6567,124.7307,2300.0
2017-05-09 11:20:00,134.9,134.96,134.83,134.96,2400.0,124.7862,124.8417,124.7214,124.8417,2400.0
2017-05-09 11:25:00,134.93,134.93,134.77,134.87,3330.0,124.8139,124.8139,124.6659,124.7584,3330.0
2017-05-09 11:30:00,134.85,134.9,134.72,134.81,3906.0,124.7399,124.7862,124.6197,124.7029,3906.0
2017-05-09 11:35:00,134.79,134.94,134.79,134.86,51800.0,124.6844,124.8232,124.6844,124.7492,51800.0
2017-05-09 11:40:00,134.82,134.82,134.82,134.82,300.0,124.7122,124.7122,124.7122,124.7122,300.0
2017-05-09 11:45:00,134.77,134.77,134.63,134.64,800.0,124.6659,124.6659,124.5364,124.5457,800.0
2017-05-09 11:50:00,134.57,134.57,134.49,134.49,700.0,124.4809,124.4809,124.4069,124.4069,700.0
2017-05-09 11:55:00,134.57,134.57,134.54,134.57,700.0,124.4809,124.4809,124.4532,124.4809,700.0
2017-05-09 12:00:00,134.62,134.72,134.62,134.72,800.0,124.5272,124.6197,124.5272,124.6197,800.0
2017-05-09 12:05:00,134.71,134.73,134.68,134.73,1700.0,124.6104,124.6289,124.5827,124.6289,1700.0
2017-05-09 12:10:00,134.75,134.91,134.75,134.9,1198.0,124.6474,124.7954,124.6474,124.7862,1198.0
2017-05-09 12:15:00,134.85,134.85,134.84,134.84,400.0,124.7399,124.7399,124.7307,124.7307,400.0
2017-05-09 12:20:00,134.77,134.82,134.73,134.74,1784.0,124.6659,124.7122,124.6289,124.6382,1784.0
2017-05-09 12:25:00,134.64,134.64,134.64,134.64,200.0,124.5457,124.5457,124.5457,124.5457,200.0
2017-05-09 12:30:00,134.66,134.67,134.62,134.63,496.0,124.5642,124.5734,124.5272,124.5364,496.0
2017-05-09 12:35:00,134.6,134.6,134.46,134.47,12436.0,124.5087,124.5087,124.3791,124.3884,12436.0
2017-05-09 12:40:00,134.47,134.51,134.47,134.5,1000.0,124.3884,124.4254,124.3884,124.4161,1000.0
2017-05-09 12:45:00,134.5,134.5,134.5,134.5,0.0,124.4161,124.4161,124.4161,124.4161,0.0
2017-05-09 12:50:00,134.49,134.49,134.47,134.49,500.0,124.4069,124.4069,124.3884,124.4069,500.0
2017-05-09 12:55:00,134.48,134.63,134.4,134.63,4250.0,124.3976,124.5364,124.3236,124.5364,4250.0
2017-05-09 13:00:00,134.65,134.71,134.65,134.7,1100.0,124.5549,124.6104,124.5549,124.6012,1100.0
2017-05-09 13:05:00,134.69,134.74,134.66,134.66,600.0,124.5919,124.6382,124.5642,124.5642,600.0
2017-05-09 13:10:00,134.62,134.66,134.57,134.58,400.0,124.5272,124.5642,124.4809,124.4902,400.0
2017-05-09 13:15:00,134.59,134.63,134.52,134.58,2110.0,124.4994,124.5364,124.4346,124.4902,2110.0
2017-05-09 13:20:00,134.58,134.58,134.58,134.58,0.0,124.4902,124.4902,124.4902,124.4902,0.0
2017-05-09 13:25:00,134.52,134.52,134.47,134.48,600.0,124.4346,124.4346,124.3884,124.3976,600.0
2017-05-09 13:30:00,134.52,134.54,134.52,134.52,713.0,124.4346,124.4532,124.4346,124.4346,713.0
2017-05-09 13:35:00,134.51,134.54,134.46,134.54,2500.0,124.4254,124.4532,124.3791,124.4532,2500.0
2017-05-09 13:40:00,134.5,134.55,134.5,134.55,800.0,124.4161,124.4624,124.4161,124.4624,800.0
2017-05-09 13:45:00,134.55,134.61,134.55,134.58,2604.0,124.4624,124.5179,124.4624,124.4902,2604.0
2017-05-09 13:50:00,134.63,134.64,134.63,134.64,500.0,124.5364,124.5457,124.5364,124.5457,500.0
2017-05-09 13:55:00,134.63,134.7,134.63,134.66,2101.0,124.5364,124.6012,124.5364,124.5642,2101.0
2017-05-09 14:00:00,134.66,134.66,134.61,134.61,500.0,124.5642,124.5642,124.5179,124.5179,500.0
2017-05-09 14:05:00,134.61,134.61,134.61,134.61,0.0,124.5179,124.5179,124.5179,124.5179,0.0
2017-05-09 14:10:00,134.62,134.68,134.57,134.64,1600.0,124.5272,124.5827,124.4809,124.5457,1600.0
2017-05-09 14:15:00,134.65,134.69,134.65,134.69,226.0,124.5549,124.5919,124.5549,124.5919,226.0
2017-05-09 14:20:00,134.71,134.71,134.64,134.64,700.0,124.6104,124.6104,124.5457,124.5457,700.0
2017-05-09 14:25:00,134.68,134.69,134.6,134.6,1200.0,124.5827,124.5919,124.5087,124.5087,1200.0
2017-05-09 14:30:00,134.61,134.61,134.61,134.61,300.0,124.5179,124.5179,124.5179,124.5179,300.0
2017-05-09 14:35:00,134.6,134.6,134.54,134.56,5500.0,124.5087,124.5087,124.4532,124.4717,5500.0
2017-05-09 14:40:00,134.56,134.73,134.56,134.72,3400.0,124.4717,124.6289,124.4717,124.6197,3400.0
2017-05-09 14:45:00,134.73,134.73,134.6,134.67,3900.0,124.6289,124.6289,124.5087,124.5734,3900.0
2017-05-09 14:50:00,134.73,134.73,134.68,134.72,2500.0,124.6289,124.6289,124.5827,124.6197,2500.0
2017-05-09 14:55:00,134.75,134.79,134.69,134.69,5950.0,124.6474,124.6844,124.5919,124.5919,5950.0
2017-05-09 15:00:00,134.7,134.78,134.7,134.77,2867.0,124.6012,124.6752,124.6012,124.6659,2867.0
2017-05-09 15:05:00,134.76,134.81,134.72,134.81,2259.0,124.6567,124.7029,124.6197,124.7029,2259.0
2017-05-09 15:10:00,134.81,134.81,134.66,134.7,3965.0,124.7029,124.7029,124.5642,124.6012,3965.0
2017-05-09 15:15:00,134.68,134.69,134.6,134.61,5700.0,124.5827,124.5919,124.5087,124.5179,5700.0
2017-05-09 15:20:00,134.6,134.64,134.56,134.62,6214.0,124.5087,124.5457,124.4717,124.5272,6214.0
2017-05-09 15:25:00,134.64,134.7,134.64,134.7,3700.0,124.5457,124.6012,124.5457,124.6012,3700.0
2017-05-09 15:30:00,134.71,134.71,134.61,134.64,3821.0,124.6104,124.6104,124.5179,124.5457,3821.0
2017-05-09 15:35:00,134.63,134.68,134.57,134.67,9892.0,124.5364,124.5827,124.4809,124.5734,9892.0
2017-05-09 15:40:00,134.66,134.67,134.57,134.65,8100.0,124.5642,124.5734,124.4809,124.5549,8100.0
2017-05-09 15:45:00,134.67,134.7,134.63,134.69,6510.0,124.5734,124.6012,124.5364,124.5919,6510.0
2017-05-09 15:50:00,134.69,134.9,134.69,134.89,18672.0,124.5919,124.7862,124.5919,124.7769,18672.0
2017-05-09 15:55:00,134.9,135.04,134.88,134.95,25048.0,124.7862,124.9157,124.7677,124.8324,25048.0
2017-05-10 09:30:00,134.05,134.5,134.05,134.38,33599.0,123.9999,124.4161,123.9999,124.3051,33599.0
2017-05-10 09:35:00,134.36,134.44,134.17,134.35,20410.0,124.2866,124.3606,124.1109,124.2774,20410.0
2017-05-10 09:40:00,134.34,134.45,134.02,134.02,9232.0,124.2681,124.3699,123.9721,123.9721,9232.0
2017-05-10 09:45:00,134.02,134.07,133.88,133.95,11230.0,123.9721,124.0184,123.8426,123.9074,11230.0
2017-05-10 09:50:00,133.96,134.01,133.86,133.96,4149.0,123.9166,123.9629,123.8241,123.9166,4149.0
2017-05-10 09:55:00,133.95,133.95,133.8,133.91,3300.0,123.9074,123.9074,123.7686,123.8704,3300.0
2017-05-10 10:00:00,133.87,133.96,133.87,133.9,2731.0,123.8334,123.9166,123.8334,123.8611,2731.0
2017-05-10 10:05:00,133.91,134.03,133.91,133.98,6238.0,123.8704,123.9814,123.8704,123.9351,6238.0
2017-05-10 10:10:00,134.0,134.13,134.0,134.07,10898.0,123.9536,124.0739,123.9536,124.0184,10898.0
2017-05-10 10:15:00,134.06,134.12,134.03,134.08,15203.0,124.0091,124.0646,123.9814,124.0276,15203.0
2017-05-10 10:20:00,134.07,134.07,134.01,134.07,6944.0,124.0184,124.0184,123.9629,124.0184,6944.0
2017-05-10 10:25:00,134.08,134.08,133.92,134.0,9737.0,124.0276,124.0276,123.8796,123.9536,9737.0
2017-05-10 10:30:00,134.03,134.03,133.93,133.95,5855.0,123.9814,123.9814,123.8889,123.9074,5855.0
2017-05-10 10:35:00,133.99,134.01,133.88,133.88,6462.0,123.9444,123.9629,123.8426,123.8426,6462.0
2017-05-10 10:40:00,133.85,133.96,133.82,133.88,7484.0,123.8149,123.9166,123.7871,123.8426,7484.0
2017-05-10 10:45:00,133.9,133.92,133.81,133.81,3321.0,123.8611,123.8796,123.7779,123.7779,3321.0
2017-05-10 10:50:00,133.78,133.92,133.78,133.92,5500.0,123.7501,123.8796,123.7501,123.8796,5500.0
2017-05-10 10:55:00,133.91,133.92,133.81,133.83,4900.0,123.8704,123.8796,123.7779,123.7964,4900.0
2017-05-10 11:00:00,133.79,133.83,133.75,133.79,4402.0,123.7594,123.7964,123.7224,123.7594,4402.0
2017-05-10 11:05:00,133.76,133.78,133.69,133.78,8131.0,123.7316,123.7501,123.6669,123.7501,8131.0
2017-05-10 11:10:00,133.77,133.78,133.62,133.71,11967.0,123.7409,123.7501,123.6021,123.6854,11967.0
2017-05-10 11:15:00,133.69,133.7,133.59,133.63,9918.0,123.6669,123.6761,123.5744,123.6114,9918.0
2017-05-10 11:20:00,133.63,133.66,133.56,133.59,6349.0,123.6114,123.6391,123.5466,123.5744,6349.0
2017-05-10 11:25:00,133.6,133.65,133.59,133.65,5908.0,123.5836,123.6299,123.5744,123.6299,5908.0
2017-05-10 11:30:00,133.64,133.73,133.51,133.71,15388.0,123.6206,123.7039,123.5004,123.6854,15388.0
2017-05-10 11:35:00,133.74,133.81,133.73,133.79,2700.0,123.7131,123.7779,123.7039,123.7594,2700.0
2017-05-10 11:40:00,133.91,133.92,133.82,133.82,1840.0,123.8704,123.8796,123.7871,123.7871,1840.0
2017-05-10 11:45:00,133.78,133.83,133.78,133.83,1000.0,123.7501,123.7964,123.7501,123.7964,1000.0
2017-05-10 11:50:00,133.83,134.01,133.82,134.01,1200.0,123.7964,123.9629,123.7871,123.9629,1200.0
2017-05-10 11:55:00,134.02,134.07,134.02,134.06,800.0,123.9721,124.0184,123.9721,124.0091,800.0
2017-05-10 12:00:00,134.05,134.12,134.04,134.1,2000.0,123.9999,124.0646,123.9906,124.0461,2000.0
2017-05-10 12:05:00,134.1,134.1,134.05,134.06,3400.0,124.0461,124.0461,123.9999,124.0091,3400.0
2017-05-10 12:10:00,134.06,134.14,134.04,134.14,3200.0,124.0091,124.0831,123.9906,124.0831,3200.0
2017-05-10 12:15:00,134.12,134.2,134.12,134.2,1794.0,124.0646,124.1386,124.0646,124.1386,1794.0
2017-05-10 12:20:00,134.18,134.22,134.18,134.19,1000.0,124.1201,124.1571,124.1201,124.1294,1000.0
2017-05-10 12:25:00,134.22,134.24,134.17,134.19,5900.0,124.1571,124.1756,124.1109,124.1294,5900.0
2017-05-10 12:30:00,134.22,134.29,134.21,134.28,3600.0,124.1571,124.2219,124.1479,124.2126,3600.0
2017-05-10 12:35:00,134.29,134.29,134.21,134.21,3400.0,124.2219,124.2219,124.1479,124.1479,3400.0
2017-05-10 12:40:00,134.23,134.25,134.23,134.24,1800.0,124.1664,124.1849,124.1664,124.1756,1800.0
2017-05-10 12:45:00,134.21,134.21,134.16,134.19,5500.0,124.1479,124.1479,124.1016,124.1294,5500.0
2017-05-10 12:50:00,134.19,134.21,134.08,134.08,10802.0,124.1294,124.1479,124.0276,124.0276,10802.0
2017-05-10 12:55:00,134.06,134.19,134.06,134.1,3500.0,124.0091,124.1294,124.0091,124.0461,3500.0
2017-05-10 13:00:00,134.12,134.15,134.04,134.08,5500.0,124.0646,124.0924,123.9906,124.0276,5500.0
2017-05-10 13:05:00,134.05,134.11,134.04,134.11,900.0,123.9999,124.0554,123.9906,124.0554,900.0
2017-05-10 13:10:00,134.12,134.12,134.09,134.09,300.0,124.0646,124.0646,124.0369,124.0369,300.0
2017-05-10 13:15:00,134.1,134.11,134.09,134.1,800.0,124.0461,124.0554,124.0369,124.0461,800.0
2017-05-10 13:20:00,134.1,134.11,134.07,134.07,900.0,124.0461,124.0554,124.0184,124.0184,900.0
2017-05-10 13:25:00,134.1,134.12,134.08,134.12,1900.0,124.0461,124.0646,124.0276,124.0646,1900.0
2017-05-10 13:30:00,134.09,134.11,134.03,134.05,1643.0,124.0369,124.0554,123.9814,123.9999,1643.0
2017-05-10 13:35:00,134.02,134.03,133.97,134.02,700.0,123.9721,123.9814,123.9259,123.9721,700.0
2017-05-10 13:40:00,134.01,134.05,134.0,134.03,3010.0,123.9629,123.9999,123.9536,123.9814,3010.0
2017-05-10 13:45:00,133.99,134.02,133.97,134.02,2090.0,123.9444,123.9721,123.9259,123.9721,2090.0
2017-05-10 13:50:00,134.02,134.02,133.92,133.97,1601.0,123.9721,123.9721,123.8796,123.9259,1601.0
2017-05-10 13:55:00,133.92,133.93,133.85,133.85,1300.0,123.8796,123.8889,123.8149,123.8149,1300.0
2017-05-10 14:00:00,133.89,133.9,133.85,133.85,2436.0,123.8519,123.8611,123.8149,123.8149,2436.0
2017-05-10 14:05:00,133.82,133.86,133.75,133.76,3508.0,123.7871,123.8241,123.7224,123.7316,3508.0
2017-05-10 14:10:00,133.75,133.79,133.72,133.74,4087.0,123.7224,123.7594,123.6946,123.7131,4087.0
2017-05-10 14:15:00,133.75,133.79,133.72,133.73,5300.0,123.7224,123.7594,123.6946,123.7039,5300.0
2017-05-10 14:20:00,133.75,133.76,133.72,133.72,600.0,123.7224,123.7316,123.6946,123.6946,600.0
2017-05-10 14:25:00,133.72,133.75,133.71,133.75,1334.0,123.6946,123.7224,123.6854,123.7224,1334.0
2017-05-10 14:30:00,133.77,133.77,133.75,133.76,1000.0,123.7409,123.7409,123.7224,123.7316,1000.0
2017-05-10 14:35:00,133.76,133.87,133.69,133.72,23187.0,123.7316,123.8334,123.6669,123.6946,23187.0
2017-05-10 14:40:00,133.72,133.74,133.68,133.72,5919.0,123.6946,123.7131,123.6576,123.6946,5919.0
2017-05-10 14:45:00,133.74,133.74,133.66,133.68,4297.0,123.7131,123.7131,123.6391,123.6576,4297.0
2017-05-10 14:50:00,133.69,133.75,133.69,133.72,3000.0,123.6669,123.7224,123.6669,123.6946,3000.0
2017-05-10 14:55:00,133.72,133.73,133.64,133.71,3500.0,123.6946,123.7039,123.6206,123.6854,3500.0
2017-05-10 15:00:00,133.72,133.82,133.72,133.8,1338.0,123.6946,123.7871,123.6946,123.7686,1338.0
2017-05-10 15:05:00,133.81,133.88,133.76,133.88,3350.0,123.7779,123.8426,123.7316,123.8426,3350.0
2017-05-10 15:10:00,133.88,133.89,133.87,133.89,700.0,123.8426,123.8519,123.8334,123.8519,700.0
2017-05-10 15:15:00,133.88,133.88,133.73,133.73,2220.0,123.8426,123.8426,123.7039,123.7039,2220.0
2017-05-10 15:20:00,133.74,133.8,133.74,133.75,1800.0,123.7131,123.7686,123.7131,123.7224,1800.0
2017-05-10 15:25:00,133.75,133.81,133.72,133.78,3300.0,123.7224,123.7779,123.6946,123.7501,3300.0
2017-05-10 15:30:00,133.77,133.77,133.67,133.7,10150.0,123.7409,123.7409,123.6484,123.6761,10150.0
2017-05-10 15:35:00,133.69,133.71,133.6,133.71,4000.0,123.6669,123.6854,123.5836,123.6854,4000.0
2017-05-10 15:40:00,133.72,133.72,133.68,133.72,3284.0,123.6946,123.6946,123.6576,123.6946,3284.0
2017-05-10 15:45:00,133.72,133.75,133.71,133.74,2657.0,123.6946,123.7224,123.6854,123.7131,2657.0
2017-05-10 15:50:00,133.74,133.89,133.74,133.86,9330.0,123.7131,123.8519,123.7131,123.8241,9330.0
2017-05-10 15:55:00,133.85,133.85,133.75,133.75,20754.0,123.8149,123.8149,123.7224,123.7224,20754.0
2017-05-11 09:30:00,133.23,133.32,133.16,133.31,11720.0,123.2414,123.3246,123.1766,123.3154,11720.0
2017-05-11 09:35:00,133.47,133.82,133.46,133.63,26292.0,123.4634,123.7871,123.4541,123.6114,26292.0
2017-05-11 09:40:00,133.59,133.65,133.51,133.54,16042.0,123.5744,123.6299,123.5004,123.5281,16042.0
2017-05-11 09:45:00,133.55,133.61,133.25,133.35,12831.0,123.5374,123.5929,123.2599,123.3524,12831.0
2017-05-11 09:50:00,133.36,133.36,133.14,133.2,9742.0,123.3616,123.3616,123.1581,123.2136,9742.0
2017-05-11 09:55:00,133.22,133.26,133.01,133.26,9773.0,123.2321,123.2691,123.0379,123.2691,9773.0
2017-05-11 10:00:00,133.22,133.23,133.08,133.16,8127.0,123.2321,123.2414,123.1026,123.1766,8127.0
2017-05-11 10:05:00,133.25,133.55,133.25,133.53,3387.0,123.2599,123.5374,123.2599,123.5189,3387.0
2017-05-11 10:10:00,133.53,133.54,133.43,133.48,3210.0,123.5189,123.5281,123.4264,123.4726,3210.0
2017-05-11 10:15:00,133.44,133.44,133.05,133.08,4874.0,123.4356,123.4356,123.0749,123.1026,4874.0
2017-05-11 10:20:00,133.09,133.11,132.88,132.94,6324.0,123.1119,123.1304,122.9176,122.9731,6324.0
2017-05-11 10:25:00,132.94,133.05,132.84,132.91,5953.0,122.9731,123.0749,122.8806,122.9454,5953.0
2017-05-11 10:30:00,133.0,133.07,132.82,132.98,3354.0,123.0286,123.0934,122.8621,123.0101,3354.0
2017-05-11 10:35:00,132.96,133.13,132.96,133.08,2797.0,122.9916,123.1489,122.9916,123.1026,2797.0
2017-05-11 10:40:00,133.09,133.11,132.99,133.02,1779.0,123.1119,123.1304,123.0194,123.0471,1779.0
2017-05-11 10:45:00,133.11,133.11,133.04,133.08,2580.0,123.1304,123.1304,123.0656,123.1026,2580.0
2017-05-11 10:50:00,133.08,133.08,132.98,133.04,3216.0,123.1026,123.1026,123.0101,123.0656,3216.0
2017-05-11 10:55:00,133.04,133.31,133.04,133.24,12072.0,123.0656,123.3154,123.0656,123.2506,12072.0
2017-05-11 11:00:00,133.25,133.35,133.23,133.3,14537.0,123.2599,123.3524,123.2414,123.3061,14537.0
2017-05-11 11:05:00,133.29,133.34,133.25,133.25,13564.0,123.2969,123.3431,123.2599,123.2599,13564.0
2017-05-11 11:10:00,133.26,133.37,133.26,133.33,5324.0,123.2691,123.3709,123.2691,123.3339,5324.0
2017-05-11 11:15:00,133.31,133.39,133.29,133.39,3724.0,123.3154,123.3894,123.2969,123.3894,3724.0
2017-05-11 11:20:00,133.36,133.37,133.25,133.34,10442.0,123.3616,123.3709,123.2599,123.3431,10442.0
2017-05-11 11:25:00,133.29,133.32,133.25,133.29,8966.0,123.2969,123.3246,123.2599,123.2969,8966.0
2017-05-11 11:30:00,133.38,133.39,133.25,133.31,22610.0,123.3801,123.3894,123.2599,123.3154,22610.0
2017-05-11 11:35:00,133.3,133.48,133.3,133.43,2250.0,123.3061,123.4726,123.3061,123.4264,2250.0
2017-05-11 11:40:00,133.4,133.46,133.39,133.46,400.0,123.3986,123.4541,123.3894,123.4541,400.0
2017-05-11 11:45:00,133.51,133.56,133.51,133.56,1700.0,123.5004,123.5466,123.5004,123.5466,1700.0
2017-05-11 11:50:00,133.56,133.61,133.56,133.59,800.0,123.5466,123.5929,123.5466,123.5744,800.0
2017-05-11 11:55:00,133.55,133.55,133.41,133.43,1700.0,123.5374,123.5374,123.4079,123.4264,1700.0
2017-05-11 12:00:00,133.4,133.46,133.4,133.46,1900.0,123.3986,123.4541,123.3986,123.4541,1900.0
2017-05-11 12:05:00,133.47,133.62,133.47,133.62,1600.0,123.4634,123.6021,123.4634,123.6021,1600.0
2017-05-11 12:10:00,133.62,133.64,133.61,133.64,900.0,123.6021,123.6206,123.5929,123.6206,900.0
2017-05-11 12:15:00,133.64,133.68,133.61,133.63,1967.0,123.6206,123.6576,123.5929,123.6114,1967.0
2017-05-11 12:20:00,133.67,133.67,133.63,133.67,300.0,123.6484,123.6484,123.6114,123.6484,300.0
2017-05-11 12:25:00,133.67,133.67,133.67,133.67,0.0,123.6484,123.6484,123.6484,123.6484,0.0
2017-05-11 12:30:00,133.67,133.67,133.67,133.67,100.0,123.6484,123.6484,123.6484,123.6484,100.0
2017-05-11 12:35:00,133.71,133.73,133.69,133.69,800.0,123.6854,123.7039,123.6669,123.6669,800.0
2017-05-11 12:40:00,133.68,133.68,133.65,133.65,400.0,123.6576,123.6576,123.6299,123.6299,400.0
2017-05-11 12:45:00,133.63,133.68,133.63,133.65,1321.0,123.6114,123.6576,123.6114,123.6299,1321.0
2017-05-11 12:50:00,133.65,133.65,133.62,133.64,2000.0,123.6299,123.6299,123.6021,123.6206,2000.0
2017-05-11 12:55:00,133.59,133.65,133.59,133.65,600.0,123.5744,123.6299,123.5744,123.6299,600.0
2017-05-11 13:00:00,133.68,133.73,133.68,133.72,1000.0,123.6576,123.7039,123.6576,123.6946,1000.0
2017-05-11 13:05:00,133.69,133.69,133.65,133.68,1900.0,123.6669,123.6669,123.6299,123.6576,1900.0
2017-05-11 13:10:00,133.65,133.72,133.65,133.72,200.0,123.6299,123.6946,123.6299,123.6946,200.0
2017-05-11 13:15:00,133.73,133.73,133.66,133.66,946.0,123.7039,123.7039,123.6391,123.6391,946.0
2017-05-11 13:20:00,133.71,133.71,133.68,133.68,500.0,123.6854,123.6854,123.6576,123.6576,500.0
2017-05-11 13:25:00,133.71,133.72,133.68,133.72,700.0,123.6854,123.6946,123.6576,123.6946,700.0
2017-05-11 13:30:00,133.69,133.69,133.69,133.69,100.0,123.6669,123.6669,123.6669,123.6669,100.0
2017-05-11 13:35:00,133.74,133.75,133.73,133.75,800.0,123.7131,123.7224,123.7039,123.7224,800.0
2017-05-11 13:40:00,133.75,133.78,133.71,133.78,1900.0,123.7224,123.7501,123.6854,123.7501,1900.0
2017-05-11 13:45:00,133.74,133.81,133.72,133.72,5972.0,123.7131,123.7779,123.6946,123.6946,5972.0
2017-05-11 13:50:00,133.78,133.9,133.75,133.86,3000.0,123.7501,123.8611,123.7224,123.8241,3000.0
2017-05-11 13:55:00,133.87,133.89,133.87,133.87,1200.0,123.8334,123.8519,123.8334,123.8334,1200.0
2017-05-11 14:00:00,133.87,133.95,133.87,133.95,4105.0,123.8334,123.9074,123.8334,123.9074,4105.0
2017-05-11 14:05:00,133.95,133.96,133.88,133.88,1056.0,123.9074,123.9166,123.8426,123.8426,1056.0
2017-05-11 14:10:00,133.88,133.89,133.83,133.84,1254.0,123.8426,123.8519,123.7964,123.8056,1254.0
2017-05-11 14:15:00,133.84,134.01,133.81,133.98,3810.0,123.8056,123.9629,123.7779,123.9351,3810.0
2017-05-11 14:20:00,133.99,134.09,133.98,134.01,6185.0,123.9444,124.0369,123.9351,123.9629,6185.0
2017-05-11 14:25:00,134.02,134.06,134.01,134.04,2100.0,123.9721,124.0091,123.9629,123.9906,2100.0
2017-05-11 14:30:00,134.01,134.02,134.01,134.02,800.0,123.9629,123.9721,123.9629,123.9721,800.0
2017-05-11 14:35:00,134.03,134.07,134.01,134.07,5476.0,123.9814,124.0184,123.9629,124.0184,5476.0
2017-05-11 14:40:00,134.07,134.1,134.06,134.09,900.0,124.0184,124.0461,124.0091,124.0369,900.0
2017-05-11 14:45:00,134.02,134.02,134.02,134.02,1297.0,123.9721,123.9721,123.9721,123.9721,1297.0
2017-05-11 14:50:00,134.02,134.05,134.02,134.03,2600.0,123.9721,123.9999,123.9721,123.9814,2600.0
2017-05-11 14:55:00,134.02,134.12,134.02,134.12,5503.0,123.9721,124.0646,123.9721,124.0646,5503.0
2017-05-11 15:00:00,134.13,134.17,134.09,134.15,11722.0,124.0739,124.1109,124.0369,124.0924,11722.0
2017-05-11 15:05:00,134.12,134.16,134.12,134.14,9699.0,124.0646,124.1016,124.0646,124.0831,9699.0
2017-05-11 15:10:00,134.15,134.15,134.14,134.14,3300.0,124.0924,124.0924,124.0831,124.0831,3300.0
2017-05-11 15:15:00,134.16,134.18,134.15,134.17,3900.0,124.1016,124.1201,124.0924,124.1109,3900.0
2017-05-11 15:20:00,134.17,134.21,134.15,134.17,11283.0,124.1109,124.1479,124.0924,124.1109,11283.0
2017-05-11 15:25:00,134.13,134.13,134.13,134.13,200.0,124.0739,124.0739,124.0739,124.0739,200.0
2017-05-11 15:30:00,134.13,134.13,134.04,134.05,3403.0,124.0739,124.0739,123.9906,123.9999,3403.0
2017-05-11 15:35:00,134.03,134.07,134.02,134.06,7300.0,123.9814,124.0184,123.9721,124.0091,7300.0
2017-05-11 15:40:00,134.04,134.05,133.92,134.05,10725.0,123.9906,123.9999,123.8796,123.9999,10725.0
2017-05-11 15:45:00,134.03,134.22,133.99,134.21,18100.0,123.9814,124.1571,123.9444,124.1479,18100.0
2017-05-11 15:50:00,134.19,134.27,134.14,134.17,26031.0,124.1294,124.2034,124.0831,124.1109,26031.0
2017-05-11 15:55:00,134.15,134.22,134.08,134.22,41002.0,124.0924,124.1571,124.0276,124.1571,41002.0
2017-05-12 09:30:00,134.11,134.33,134.1,134.27,18037.0,124.0554,124.2589,124.0461,124.2034,18037.0
2017-05-12 09:35:00,134.26,134.35,134.2,134.35,9354.0,124.1941,124.2774,124.1386,124.2774,9354.0
2017-05-12 09:40:00,134.32,134.38,134.24,134.25,6395.0,124.2496,124.3051,124.1756,124.1849,6395.0
2017-05-12 09:45:00,134.26,134.33,134.21,134.23,2836.0,124.1941,124.2589,124.1479,124.1664,2836.0
2017-05-12 09:50:00,134.25,134.28,134.19,134.28,4200.0,124.1849,124.2126,124.1294,124.2126,4200.0
2017-05-12 09:55:00,134.23,134.32,134.23,134.32,1387.0,124.1664,124.2496,124.1664,124.2496,1387.0
2017-05-12 10:00:00,134.26,134.3,134.21,134.24,2952.0,124.1941,124.2311,124.1479,124.1756,2952.0
2017-05-12 10:05:00,134.23,134.27,134.23,134.27,3304.0,124.1664,124.2034,124.1664,124.2034,3304.0
2017-05-12 10:10:00,134.27,134.34,134.25,134.25,2100.0,124.2034,124.2681,124.1849,124.1849,2100.0
2017-05-12 10:15:00,134.25,134.3,134.22,134.26,3431.0,124.1849,124.2311,124.1571,124.1941,3431.0
2017-05-12 10:20:00,134.27,134.31,134.26,134.26,4341.0,124.2034,124.2404,124.1941,124.1941,4341.0
2017-05-12 10:25:00,134.24,134.25,134.14,134.22,4571.0,124.1756,124.1849,124.0831,124.1571,4571.0
2017-05-12 10:30:00,134.22,134.31,134.22,134.25,2141.0,124.1571,124.2404,124.1571,124.1849,2141.0
2017-05-12 10:35:00,134.28,134.36,134.27,134.36,3344.0,124.2126,124.2866,124.2034,124.2866,3344.0
2017-05-12 10:40:00,134.36,134.47,134.33,134.36,3578.0,124.2866,124.3884,124.2589,124.2866,3578.0
2017-05-12 10:45:00,134.34,134.35,134.34,134.35,900.0,124.2681,124.2774,124.2681,124.2774,900.0
2017-05-12 10:50:00,134.47,134.54,134.45,134.5,900.0,124.3884,124.4532,124.3699,124.4161,900.0
2017-05-12 10:55:00,134.51,134.51,134.44,134.5,5788.0,124.4254,124.4254,124.3606,124.4161,5788.0
2017-05-12 11:00:00,134.51,134.53,134.48,134.53,3016.0,124.4254,124.4439,124.3976,124.4439,3016.0
2017-05-12 11:05:00,134.56,134.65,134.49,134.58,5637.0,124.4717,124.5549,124.4069,124.4902,5637.0
2017-05-12 11:10:00,134.57,134.6,134.56,134.56,3994.0,124.4809,124.5087,124.4717,124.4717,3994.0
2017-05-12 11:15:00,134.53,134.63,134.47,134.63,6135.0,124.4439,124.5364,124.3884,124.5364,6135.0
2017-05-12 11:20:00,134.63,134.75,134.63,134.75,9432.0,124.5364,124.6474,124.5364,124.6474,9432.0
2017-05-12 11:25:00,134.8,134.8,134.7,134.78,3100.0,124.6937,124.6937,124.6012,124.6752,3100.0
2017-05-12 11:30:00,134.78,134.97,134.63,134.97,29115.0,124.6752,124.8509,124.5364,124.8509,29115.0
2017-05-12 11:35:00,135.0,135.02,134.91,134.91,2855.0,124.8787,124.8972,124.7954,124.7954,2855.0
2017-05-12 11:40:00,134.92,134.95,134.89,134.95,1422.0,124.8047,124.8324,124.7769,124.8324,1422.0
2017-05-12 11:45:00,134.97,135.06,134.97,135.01,1100.0,124.8509,124.9342,124.8509,124.8879,1100.0
2017-05-12 11:50:00,135.02,135.04,135.0,135.0,400.0,124.8972,124.9157,124.8787,124.8787,400.0
2017-05-12 11:55:00,134.96,135.02,134.95,135.01,3216.0,124.8417,124.8972,124.8324,124.8879,3216.0
2017-05-12 12:00:00,135.03,135.04,134.98,135.0,800.0,124.9064,124.9157,124.8602,124.8787,800.0
2017-05-12 12:05:00,135.01,135.01,134.95,134.95,1509.0,124.8879,124.8879,124.8324,124.8324,1509.0
2017-05-12 12:10:00,134.87,134.91,134.87,134.89,1050.0,124.7584,124.7954,124.7584,124.7769,1050.0
2017-05-12 12:15:00,134.89,134.89,134.89,134.89,0.0,124.7769,124.7769,124.7769,124.7769,0.0
2017-05-12 12:20:00,134.87,134.96,134.87,134.96,1100.0,124.7584,124.8417,124.7584,124.8417,1100.0
2017-05-12 12:25:00,134.98,134.98,134.92,134.92,876.0,124.8602,124.8602,124.8047,124.8047,876.0
2017-05-12 12:30:00,134.89,134.91,134.85,134.9,1200.0,124.7769,124.7954,124.7399,124.7862,1200.0
2017-05-12 12:35:00,134.92,134.94,134.92,134.94,200.0,124.8047,124.8232,124.8047,124.8232,200.0
2017-05-12 12:40:00,134.94,134.96,134.94,134.96,500.0,124.8232,124.8417,124.8232,124.8417,500.0
2017-05-12 12:45:00,134.97,135.0,134.96,135.0,2417.0,124.8509,124.8787,124.8417,124.8787,2417.0
2017-05-12 12:50:00,134.99,135.06,134.96,135.06,900.0,124.8694,124.9342,124.8417,124.9342,900.0
2017-05-12 12:55:00,134.99,135.04,134.98,135.04,2960.0,124.8694,124.9157,124.8602,124.9157,2960.0
2017-05-12 13:00:00,135.04,135.05,135.04,135.05,300.0,124.9157,124.9249,124.9157,124.9249,300.0
2017-05-12 13:05:00,135.05,135.08,135.05,135.08,200.0,124.9249,124.9527,124.9249,124.9527,200.0
2017-05-12 13:10:00,135.06,135.06,135.05,135.06,100.0,124.9342,124.9342,124.9249,124.9342,100.0
2017-05-12 13:15:00,135.09,135.09,135.07,135.07,300.0,124.9619,124.9619,124.9434,124.9434,300.0
2017-05-12 13:20:00,135.12,135.17,135.12,135.16,1500.0,124.9897,125.0359,124.9897,125.0267,1500.0
2017-05-12 13:25:00,135.12,135.16,135.12,135.14,7000.0,124.9897,125.0267,124.9897,125.0082,7000.0
2017-05-12 13:30:00,135.14,135.14,135.14,135.14,0.0,125.0082,125.0082,125.0082,125.0082,0.0
2017-05-12 13:35:00,135.09,135.12,135.09,135.12,341.0,124.9619,124.9897,124.9619,124.9897,341.0
2017-05-12 13:40:00,135.09,135.11,135.07,135.11,4438.0,124.9619,124.9804,124.9434,124.9804,4438.0
2017-05-12 13:45:00,135.13,135.18,135.13,135.18,2399.0,124.9989,125.0452,124.9989,125.0452,2399.0
2017-05-12 13:50:00,135.16,135.24,135.16,135.23,2907.0,125.0267,125.1007,125.0267,125.0914,2907.0
2017-05-12 13:55:00,135.18,135.18,135.09,135.09,753.0,125.0452,125.0452,124.9619,124.9619,753.0
2017-05-12 14:00:00,135.09,135.09,135.09,135.09,147.0,124.9619,124.9619,124.9619,124.9619,147.0
2017-05-12 14:05:00,135.15,135.23,135.15,135.23,3760.0,125.0174,125.0914,125.0174,125.0914,3760.0
2017-05-12 14:10:00,135.17,135.17,135.16,135.16,200.0,125.0359,125.0359,125.0267,125.0267,200.0
2017-05-12 14:15:00,135.17,135.21,135.16,135.2,800.0,125.0359,125.0729,125.0267,125.0637,800.0
2017-05-12 14:20:00,135.16,135.16,135.12,135.12,300.0,125.0267,125.0267,124.9897,124.9897,300.0
2017-05-12 14:25:00,135.2,135.2,135.11,135.13,574.0,125.0637,125.0637,124.9804,124.9989,574.0
2017-05-12 14:30:00,135.12,135.17,135.11,135.11,600.0,124.9897,125.0359,124.9804,124.9804,600.0
2017-05-12 14:35:00,135.14,135.18,135.14,135.18,3090.0,125.0082,125.0452,125.0082,125.0452,3090.0
2017-05-12 14:40:00,135.2,135.21,135.16,135.16,2925.0,125.0637,125.0729,125.0267,125.0267,2925.0
2017-05-12 14:45:00,135.18,135.24,135.16,135.16,3585.0,125.0452,125.1007,125.0267,125.0267,3585.0
2017-05-12 14:50:00,135.18,135.2,135.17,135.2,2400.0,125.0452,125.0637,125.0359,125.0637,2400.0
2017-05-12 14:55:00,135.22,135.22,135.19,135.19,1027.0,125.0822,125.0822,125.0544,125.0544,1027.0
2017-05-12 15:00:00,135.22,135.31,135.22,135.28,2220.0,125.0822,125.1654,125.0822,125.1377,2220.0
2017-05-12 15:05:00,135.27,135.27,135.21,135.21,1000.0,125.1284,125.1284,125.0729,125.0729,1000.0
2017-05-12 15:10:00,135.2,135.2,135.16,135.17,3056.0,125.0637,125.0637,125.0267,125.0359,3056.0
2017-05-12 15:15:00,135.16,135.29,135.16,135.29,7726.0,125.0267,125.1469,125.0267,125.1469,7726.0
2017-05-12 15:20:00,135.29,135.33,135.24,135.25,3807.0,125.1469,125.1839,125.1007,125.1099,3807.0
2017-05-12 15:25:00,135.26,135.26,135.16,135.18,2000.0,125.1192,125.1192,125.0267,125.0452,2000.0
2017-05-12 15:30:00,135.15,135.19,135.13,135.15,3050.0,125.0174,125.0544,124.9989,125.0174,3050.0
2017-05-12 15:35:00,135.14,135.21,135.14,135.19,4602.0,125.0082,125.0729,125.0082,125.0544,4602.0
2017-05-12 15:40:00,135.23,135.32,135.23,135.27,6000.0,125.0914,125.1747,125.0914,125.1284,6000.0
2017-05-12 15:45:00,135.27,135.28,135.21,135.25,3850.0,125.1284,125.1377,125.0729,125.1099,3850.0
2017-05-12 15:50:00,135.27,135.29,135.21,135.28,8186.0,125.1284,125.1469,125.0729,125.1377,8186.0
2017-05-12 15:55:00,135.26,135.47,135.25,135.47,17428.0,125.1192,125.3134,125.1099,125.3134,17428.0
2017-05-15 09:30:00,135.41,135.58,135.21,135.5,16485.0,125.2579,125.4152,125.0729,125.3412,16485.0
2017-05-15 09:35:00,135.55,135.62,135.52,135.56,12464.0,125.3874,125.4522,125.3597,125.3967,12464.0
2017-05-15 09:40:00,135.57,135.59,135.47,135.59,7019.0,125.4059,125.4244,125.3134,125.4244,7019.0
2017-05-15 09:45:00,135.61,135.74,135.61,135.65,4484.0,125.4429,125.5632,125.4429,125.4799,4484.0
2017-05-15 09:50:00,135.68,135.72,135.58,135.58,8102.0,125.5077,125.5447,125.4152,125.4152,8102.0
2017-05-15 09:55:00,135.56,135.59,135.51,135.56,5286.0,125.3967,125.4244,125.3504,125.3967,5286.0
2017-05-15 10:00:00,135.61,135.72,135.6,135.64,8491.0,125.4429,125.5447,125.4337,125.4707,8491.0
2017-05-15 10:05:00,135.64,135.65,135.51,135.56,8835.0,125.4707,125.4799,125.3504,125.3967,8835.0
2017-05-15 10:10:00,135.53,135.53,135.44,135.5,1871.0,125.3689,125.3689,125.2857,125.3412,1871.0
2017-05-15 10:15:00,135.52,135.54,135.47,135.49,1830.0,125.3597,125.3782,125.3134,125.3319,1830.0
2017-05-15 10:20:00,135.51,135.55,135.39,135.4,2918.0,125.3504,125.3874,125.2394,125.2487,2918.0
2017-05-15 10:25:00,135.42,135.55,135.4,135.55,5505.0,125.2672,125.3874,125.2487,125.3874,5505.0
2017-05-15 10:30:00,135.58,135.58,135.49,135.49,1815.0,125.4152,125.4152,125.3319,125.3319,1815.0
2017-05-15 10:35:00,135.45,135.48,135.45,135.46,1512.0,125.2949,125.3227,125.2949,125.3042,1512.0
2017-05-15 10:40:00,135.56,135.7,135.55,135.63,5743.0,125.3967,125.5262,125.3874,125.4614,5743.0
2017-05-15 10:45:00,135.63,135.69,135.59,135.66,3485.0,125.4614,125.5169,125.4244,125.4892,3485.0
2017-05-15 10:50:00,135.66,135.72,135.63,135.72,1706.0,125.4892,125.5447,125.4614,125.5447,1706.0
2017-05-15 10:55:00,135.73,135.73,135.7,135.71,452.0,125.5539,125.5539,125.5262,125.5354,452.0
2017-05-15 11:00:00,135.77,135.8,135.74,135.76,1600.0,125.5909,125.6187,125.5632,125.5817,1600.0
2017-05-15 11:05:00,135.8,135.97,135.8,135.97,2675.0,125.6187,125.7759,125.6187,125.7759,2675.0
2017-05-15 11:10:00,135.97,135.97,135.85,135.89,2996.0,125.7759,125.7759,125.6649,125.7019,2996.0
2017-05-15 11:15:00,135.88,135.88,135.88,135.88,600.0,125.6927,125.6927,125.6927,125.6927,600.0
2017-05-15 11:20:00,135.86,135.96,135.86,135.88,800.0,125.6742,125.7667,125.6742,125.6927,800.0
2017-05-15 11:25:00,135.88,135.97,135.88,135.9,1205.0,125.6927,125.7759,125.6927,125.7112,1205.0
2017-05-15 11:30:00,135.86,136.13,135.86,136.01,14215.0,125.6742,125.9239,125.6742,125.8129,14215.0
2017-05-15 11:35:00,136.03,136.14,136.03,136.12,2900.0,125.8314,125.9332,125.8314,125.9147,2900.0
2017-05-15 11:40:00,136.0,136.02,135.98,135.98,400.0,125.8037,125.8222,125.7852,125.7852,400.0
2017-05-15 11:45:00,135.98,136.03,135.96,135.98,2103.0,125.7852,125.8314,125.7667,125.7852,2103.0
2017-05-15 11:50:00,135.94,135.94,135.79,135.79,2110.0,125.7482,125.7482,125.6094,125.6094,2110.0
2017-05-15 11:55:00,135.83,135.88,135.83,135.88,4790.0,125.6464,125.6927,125.6464,125.6927,4790.0
2017-05-15 12:00:00,135.85,135.95,135.85,135.91,917.0,125.6649,125.7574,125.6649,125.7204,917.0
2017-05-15 12:05:00,135.93,135.98,135.89,135.97,866.0,125.7389,125.7852,125.7019,125.7759,866.0
2017-05-15 12:10:00,135.88,135.93,135.88,135.93,200.0,125.6927,125.7389,125.6927,125.7389,200.0
2017-05-15 12:15:00,135.85,135.85,135.84,135.84,420.0,125.6649,125.6649,125.6557,125.6557,420.0
2017-05-15 12:20:00,135.84,135.84,135.83,135.84,500.0,125.6557,125.6557,125.6464,125.6557,500.0
2017-05-15 12:25:00,135.81,135.82,135.81,135.82,400.0,125.6279,125.6372,125.6279,125.6372,400.0
2017-05-15 12:30:00,135.79,135.83,135.79,135.83,1031.0,125.6094,125.6464,125.6094,125.6464,1031.0
2017-05-15 12:35:00,135.78,135.78,135.78,135.78,100.0,125.6002,125.6002,125.6002,125.6002,100.0
2017-05-15 12:40:00,135.83,135.83,135.83,135.83,200.0,125.6464,125.6464,125.6464,125.6464,200.0
2017-05-15 12:45:00,135.83,135.88,135.82,135.83,600.0,125.6464,125.6927,125.6372,125.6464,600.0
2017-05-15 12:50:00,135.88,135.88,135.88,135.88,100.0,125.6927,125.6927,125.6927,125.6927,100.0
2017-05-15 12:55:00,135.82,135.86,135.79,135.79,1780.0,125.6372,125.6742,125.6094,125.6094,1780.0
2017-05-15 13:00:00,135.79,135.8,135.77,135.77,1150.0,125.6094,125.6187,125.5909,125.5909,1150.0
2017-05-15 13:05:00,135.78,135.81,135.78,135.81,639.0,125.6002,125.6279,125.6002,125.6279,639.0
2017-05-15 13:10:00,135.89,135.9,135.89,135.89,300.0,125.7019,125.7112,125.7019,125.7019,300.0
2017-05-15 13:15:00,135.97,135.97,135.96,135.97,219.0,125.7759,125.7759,125.7667,125.7759,219.0
2017-05-15 13:20:00,135.96,135.96,135.96,135.96,100.0,125.7667,125.7667,125.7667,125.7667,100.0
2017-05-15 13:25:00,135.96,135.96,135.94,135.94,300.0,125.7667,125.7667,125.7482,125.7482,300.0
2017-05-15 13:30:00,135.96,135.99,135.95,135.95,1800.0,125.7667,125.7944,125.7574,125.7574,1800.0
2017-05-15 13:35:00,135.95,135.95,135.95,135.95,100.0,125.7574,125.7574,125.7574,125.7574,100.0
2017-05-15 13:40:00,135.98,135.99,135.98,135.99,583.0,125.7852,125.7944,125.7852,125.7944,583.0
2017-05-15 13:45:00,135.99,136.0,135.96,135.97,800.0,125.7944,125.8037,125.7667,125.7759,800.0
2017-05-15 13:50:00,135.97,135.97,135.97,135.97,0.0,125.7759,125.7759,125.7759,125.7759,0.0
2017-05-15 13:55:00,135.97,136.03,135.97,136.0,5342.0,125.7759,125.8314,125.7759,125.8037,5342.0
2017-05-15 14:00:00,135.97,135.97,135.92,135.92,800.0,125.7759,125.7759,125.7297,125.7297,800.0
2017-05-15 14:05:00,135.89,135.91,135.87,135.88,10600.0,125.7019,125.7204,125.6834,125.6927,10600.0
2017-05-15 14:10:00,135.87,135.92,135.86,135.86,2573.0,125.6834,125.7297,125.6742,125.6742,2573.0
2017-05-15 14:15:00,135.83,135.83,135.83,135.83,100.0,125.6464,125.6464,125.6464,125.6464,100.0
2017-05-15 14:20:00,135.83,135.85,135.8,135.8,2923.0,125.6464,125.6649,125.6187,125.6187,2923.0
2017-05-15 14:25:00,135.78,135.78,135.7,135.73,3030.0,125.6002,125.6002,125.5262,125.5539,3030.0
2017-05-15 14:30:00,135.75,135.84,135.74,135.75,9930.0,125.5724,125.6557,125.5632,125.5724,9930.0
2017-05-15 14:35:00,135.75,135.76,135.73,135.74,1350.0,125.5724,125.5817,125.5539,125.5632,1350.0
2017-05-15 14:40:00,135.74,135.79,135.73,135.75,5250.0,125.5632,125.6094,125.5539,125.5724,5250.0
2017-05-15 14:45:00,135.73,135.76,135.73,135.75,4100.0,125.5539,125.5817,125.5539,125.5724,4100.0
2017-05-15 14:50:00,135.75,135.76,135.72,135.73,6016.0,125.5724,125.5817,125.5447,125.5539,6016.0
2017-05-15 14:55:00,135.72,135.75,135.71,135.72,2200.0,125.5447,125.5724,125.5354,125.5447,2200.0
2017-05-15 15:00:00,135.74,135.77,135.71,135.77,10625.0,125.5632,125.5909,125.5354,125.5909,10625.0
2017-05-15 15:05:00,135.75,135.8,135.74,135.79,4200.0,125.5724,125.6187,125.5632,125.6094,4200.0
2017-05-15 15:10:00,135.8,135.84,135.76,135.76,5600.0,125.6187,125.6557,125.5817,125.5817,5600.0
2017-05-15 15:15:00,135.75,135.75,135.63,135.67,9040.0,125.5724,125.5724,125.4614,125.4984,9040.0
2017-05-15 15:20:00,135.68,135.8,135.68,135.8,4734.0,125.5077,125.6187,125.5077,125.6187,4734.0
2017-05-15 15:25:00,135.8,135.83,135.74,135.74,4293.0,125.6187,125.6464,125.5632,125.5632,4293.0
2017-05-15 15:30:00,135.77,135.77,135.72,135.75,8798.0,125.5909,125.5909,125.5447,125.5724,8798.0
2017-05-15 15:35:00,135.75,135.77,135.69,135.69,7713.0,125.5724,125.5909,125.5169,125.5169,7713.0
2017-05-15 15:40:00,135.68,135.7,135.66,135.66,9138.0,125.5077,125.5262,125.4892,125.4892,9138.0
2017-05-15 15:45:00,135.67,135.78,135.65,135.75,14361.0,125.4984,125.6002,125.4799,125.5724,14361.0
2017-05-15 15:50:00,135.75,135.76,135.64,135.66,28043.0,125.5724,125.5817,125.4707,125.4892,28043.0
2017-05-15 15:55:00,135.66,135.71,135.65,135.69,22858.0,125.4892,125.5354,125.4799,125.5169,22858.0
2017-05-16 09:30:00,136.88,136.95,136.79,136.95,11688.0,126.6177,126.6825,126.5345,126.6825,11688.0
2017-05-16 09:35:00,136.98,137.0,136.83,136.84,6603.0,126.7102,126.7287,126.5715,126.5807,6603.0
2017-05-16 09:40:00,136.82,137.03,136.82,137.03,7696.0,126.5622,126.7565,126.5622,126.7565,7696.0
2017-05-16 09:45:00,137.03,137.08,136.99,137.04,8058.0,126.7565,126.8027,126.7195,126.7657,8058.0
2017-05-16 09:50:00,137.05,137.09,136.91,137.06,8029.0,126.775,126.812,126.6455,126.7842,8029.0
2017-05-16 09:55:00,137.12,137.17,136.96,137.0,12986.0,126.8397,126.886,126.6917,126.7287,12986.0
2017-05-16 10:00:00,136.99,137.01,136.89,136.91,5815.0,126.7195,126.738,126.627,126.6455,5815.0
2017-05-16 10:05:00,136.94,137.06,136.92,136.92,2600.0,126.6732,126.7842,126.6547,126.6547,2600.0
2017-05-16 10:10:00,136.89,136.89,136.77,136.81,3574.0,126.627,126.627,126.516,126.553,3574.0
2017-05-16 10:15:00,136.86,136.87,136.7,136.73,5621.0,126.5992,126.6085,126.4512,126.479,5621.0
2017-05-16 10:20:00,136.79,136.79,136.58,136.72,7892.0,126.5345,126.5345,126.3402,126.4697,7892.0
2017-05-16 10:25:00,136.71,136.71,136.56,136.61,2844.0,126.4605,126.4605,126.3217,126.368,2844.0
2017-05-16 10:30:00,136.57,136.67,136.53,136.67,3300.0,126.331,126.4235,126.294,126.4235,3300.0
2017-05-16 10:35:00,136.72,136.74,136.64,136.71,2423.0,126.4697,126.4882,126.3957,126.4605,2423.0
2017-05-16 10:40:00,136.7,136.7,136.56,136.56,3923.0,126.4512,126.4512,126.3217,126.3217,3923.0
2017-05-16 10:45:00,136.65,136.75,136.62,136.75,2505.0,126.405,126.4975,126.3772,126.4975,2505.0
2017-05-16 10:50:00,136.78,137.02,136.78,136.94,8060.0,126.5252,126.7472,126.5252,126.6732,8060.0
2017-05-16 10:55:00,136.95,136.95,136.71,136.77,17560.0,126.6825,126.6825,126.4605,126.516,17560.0
2017-05-16 11:00:00,136.78,136.93,136.68,136.93,3301.0,126.5252,126.664,126.4327,126.664,3301.0
2017-05-16 11:05:00,136.94,136.96,136.87,136.96,2800.0,126.6732,126.6917,126.6085,126.6917,2800.0
2017-05-16 11:10:00,136.97,137.06,136.81,136.86,10609.0,126.701,126.7842,126.553,126.5992,10609.0
2017-05-16 11:15:00,136.97,136.97,136.78,136.78,6681.0,126.701,126.701,126.5252,126.5252,6681.0
2017-05-16 11:20:00,136.78,136.86,136.75,136.84,1550.0,126.5252,126.5992,126.4975,126.5807,1550.0
2017-05-16 11:25:00,136.8,136.9,136.78,136.78,1900.0,126.5437,126.6362,126.5252,126.5252,1900.0
2017-05-16 11:30:00,136.73,136.76,136.5,136.7,12823.0,126.479,126.5067,126.2662,126.4512,12823.0
2017-05-16 11:35:00,136.73,136.88,136.72,136.78,3100.0,126.479,126.6177,126.4697,126.5252,3100.0
2017-05-16 11:40:00,136.85,136.85,136.84,136.85,600.0,126.59,126.59,126.5807,126.59,600.0
2017-05-16 11:45:00,136.84,136.84,136.74,136.82,1049.0,126.5807,126.5807,126.4882,126.5622,1049.0
2017-05-16 11:50:00,136.84,136.93,136.84,136.93,900.0,126.5807,126.664,126.5807,126.664,900.0
2017-05-16 11:55:00,136.93,136.93,136.77,136.77,1300.0,126.664,126.664,126.516,126.516,1300.0
2017-05-16 12:00:00,136.84,136.84,136.67,136.67,1550.0,126.5807,126.5807,126.4235,126.4235,1550.0
2017-05-16 12:05:00,136.71,136.71,136.71,136.71,500.0,126.4605,126.4605,126.4605,126.4605,500.0
2017-05-16 12:10:00,136.71,136.74,136.68,136.74,800.0,126.4605,126.4882,126.4327,126.4882,800.0
2017-05-16 12:15:00,136.74,136.83,136.74,136.83,400.0,126.4882,126.5715,126.4882,126.5715,400.0
2017-05-16 12:20:00,136.83,136.83,136.77,136.78,940.0,126.5715,126.5715,126.516,126.5252,940.0
2017-05-16 12:25:00,136.82,136.82,136.73,136.78,1300.0,126.5622,126.5622,126.479,126.5252,1300.0
2017-05-16 12:30:00,136.72,136.74,136.68,136.72,500.0,126.4697,126.4882,126.4327,126.4697,500.0
2017-05-16 12:35:00,136.61,136.71,136.61,136.65,1200.0,126.368,126.4605,126.368,126.405,1200.0
2017-05-16 12:40:00,136.78,136.78,136.68,136.77,400.0,126.5252,126.5252,126.4327,126.516,400.0
2017-05-16 12:45:00,136.76,136.76,136.76,136.76,200.0,126.5067,126.5067,126.5067,126.5067,200.0
2017-05-16 12:50:00,136.76,136.79,136.7,136.75,1200.0,126.5067,126.5345,126.4512,126.4975,1200.0
2017-05-16 12:55:00,136.78,136.78,136.78,136.78,200.0,126.5252,126.5252,126.5252,126.5252,200.0
2017-05-16 13:00:00,136.7,136.8,136.65,136.8,1500.0,126.4512,126.5437,126.405,126.5437,1500.0
2017-05-16 13:05:00,136.81,136.81,136.71,136.77,800.0,126.553,126.553,126.4605,126.516,800.0
2017-05-16 13:10:00,136.83,136.84,136.83,136.84,300.0,126.5715,126.5807,126.5715,126.5807,300.0
2017-05-16 13:15:00,136.85,136.86,136.78,136.82,900.0,126.59,126.5992,126.5252,126.5622,900.0
2017-05-16 13:20:00,136.87,136.87,136.78,136.78,600.0,126.6085,126.6085,126.5252,126.5252,600.0
2017-05-16 13:25:00,136.77,136.79,136.71,136.77,2721.0,126.516,126.5345,126.4605,126.516,2721.0
2017-05-16 13:30:00,136.78,136.78,136.68,136.75,2000.0,126.5252,126.5252,126.4327,126.4975,2000.0
2017-05-16 13:35:00,136.75,136.79,136.73,136.74,3013.0,126.4975,126.5345,126.479,126.4882,3013.0
2017-05-16 13:40:00,136.79,136.82,136.74,136.82,2100.0,126.5345,126.5622,126.4882,126.5622,2100.0
2017-05-16 13:45:00,136.82,136.82,136.82,136.82,400.0,126.5622,126.5622,126.5622,126.5622,400.0
2017-05-16 13:50:00,136.82,136.84,136.78,136.83,700.0,126.5622,126.5807,126.5252,126.5715,700.0
2017-05-16 13:55:00,136.79,136.83,136.74,136.78,4911.0,126.5345,126.5715,126.4882,126.5252,4911.0
2017-05-16 14:00:00,136.84,136.9,136.83,136.9,600.0,126.5807,126.6362,126.5715,126.6362,600.0
2017-05-16 14:05:00,136.93,136.93,136.87,136.93,900.0,126.664,126.664,126.6085,126.664,900.0
2017-05-16 14:10:00,136.94,136.94,136.87,136.9,2700.0,126.6732,126.6732,126.6085,126.6362,2700.0
2017-05-16 14:15:00,136.88,136.94,136.88,136.94,405.0,126.6177,126.6732,126.6177,126.6732,405.0
2017-05-16 14:20:00,136.94,136.94,136.88,136.94,734.0,126.6732,126.6732,126.6177,126.6732,734.0
2017-05-16 14:25:00,136.94,136.94,136.84,136.88,2400.0,126.6732,126.6732,126.5807,126.6177,2400.0
2017-05-16 14:30:00,136.89,137.05,136.89,137.05,2443.0,126.627,126.775,126.627,126.775,2443.0
2017-05-16 14:35:00,137.01,137.15,137.01,137.15,2100.0,126.738,126.8675,126.738,126.8675,2100.0
2017-05-16 14:40:00,137.15,137.18,137.1,137.18,1000.0,126.8675,126.8952,126.8212,126.8952,1000.0
2017-05-16 14:45:00,137.19,137.19,137.11,137.13,6330.0,126.9045,126.9045,126.8305,126.849,6330.0
2017-05-16 14:50:00,137.14,137.22,137.14,137.16,2300.0,126.8582,126.9322,126.8582,126.8767,2300.0
2017-05-16 14:55:00,137.18,137.19,137.18,137.19,400.0,126.8952,126.9045,126.8952,126.9045,400.0
2017-05-16 15:00:00,137.19,137.22,137.11,137.16,2360.0,126.9045,126.9322,126.8305,126.8767,2360.0
2017-05-16 15:05:00,137.16,137.16,137.14,137.16,700.0,126.8767,126.8767,126.8582,126.8767,700.0
2017-05-16 15:10:00,137.12,137.14,137.09,137.1,2000.0,126.8397,126.8582,126.812,126.8212,2000.0
2017-05-16 15:15:00,137.09,137.1,137.07,137.09,1700.0,126.812,126.8212,126.7935,126.812,1700.0
2017-05-16 15:20:00,137.09,137.12,137.06,137.08,4600.0,126.812,126.8397,126.7842,126.8027,4600.0
2017-05-16 15:25:00,137.11,137.11,137.08,137.1,700.0,126.8305,126.8305,126.8027,126.8212,700.0
2017-05-16 15:30:00,137.15,137.15,137.07,137.08,3500.0,126.8675,126.8675,126.7935,126.8027,3500.0
2017-05-16 15:35:00,137.07,137.13,137.07,137.13,3500.0,126.7935,126.849,126.7935,126.849,3500.0
2017-05-16 15:40:00,137.14,137.15,137.11,137.13,4375.0,126.8582,126.8675,126.8305,126.849,4375.0
2017-05-16 15:45:00,137.09,137.09,137.02,137.08,4500.0,126.812,126.812,126.7472,126.8027,4500.0
2017-05-16 15:50:00,137.09,137.16,137.08,137.09,7674.0,126.812,126.8767,126.8027,126.812,7674.0
2017-05-16 15:55:00,137.1,137.27,137.1,137.21,14668.0,126.8212,126.9785,126.8212,126.923,14668.0
2017-05-17 09:30:00,135.66,135.77,135.45,135.73,17000.0,125.4892,125.5909,125.2949,125.5539,17000.0
2017-05-17 09:35:00,135.74,135.97,135.74,135.92,9416.0,125.5632,125.7759,125.5632,125.7297,9416.0
2017-05-17 09:40:00,135.91,135.97,135.74,135.82,3496.0,125.7204,125.7759,125.5632,125.6372,3496.0
2017-05-17 09:45:00,135.77,135.87,135.71,135.86,3820.0,125.5909,125.6834,125.5354,125.6742,3820.0
2017-05-17 09:50:00,135.86,135.89,135.49,135.49,3600.0,125.6742,125.7019,125.3319,125.3319,3600.0
2017-05-17 09:55:00,135.49,135.62,135.46,135.48,6839.0,125.3319,125.4522,125.3042,125.3227,6839.0
2017-05-17 10:00:00,135.54,135.73,135.54,135.57,11203.0,125.3782,125.5539,125.3782,125.4059,11203.0
2017-05-17 10:05:00,135.57,135.8,135.42,135.78,9406.0,125.4059,125.6187,125.2672,125.6002,9406.0
2017-05-17 10:10:00,135.82,135.89,135.66,135.89,4200.0,125.6372,125.7019,125.4892,125.7019,4200.0
2017-05-17 10:15:00,135.84,135.91,135.82,135.84,3852.0,125.6557,125.7204,125.6372,125.6557,3852.0
2017-05-17 10:20:00,135.83,135.83,135.49,135.52,4417.0,125.6464,125.6464,125.3319,125.3597,4417.0
2017-05-17 10:25:00,135.49,135.56,135.45,135.48,4455.0,125.3319,125.3967,125.2949,125.3227,4455.0
2017-05-17 10:30:00,135.53,135.55,135.13,135.21,8485.0,125.3689,125.3874,124.9989,125.0729,8485.0
2017-05-17 10:35:00,135.11,135.16,134.84,135.16,12028.0,124.9804,125.0267,124.7307,125.0267,12028.0
2017-05-17 10:40:00,135.19,135.35,135.18,135.35,9349.0,125.0544,125.2024,125.0452,125.2024,9349.0
2017-05-17 10:45:00,135.39,135.46,135.09,135.2,8079.0,125.2394,125.3042,124.9619,125.0637,8079.0
2017-05-17 10:50:00,135.23,135.23,134.88,134.89,7730.0,125.0914,125.0914,124.7677,124.7769,7730.0
2017-05-17 10:55:00,134.79,134.79,134.56,134.7,2906.0,124.6844,124.6844,124.4717,124.6012,2906.0
2017-05-17 11:00:00,134.67,134.77,134.45,134.45,5499.0,124.5734,124.6659,124.3699,124.3699,5499.0
2017-05-17 11:05:00,134.54,134.68,134.52,134.6,6771.0,124.4532,124.5827,124.4346,124.5087,6771.0
2017-05-17 11:10:00,134.58,134.78,134.58,134.73,7049.0,124.4902,124.6752,124.4902,124.6289,7049.0
2017-05-17 11:15:00,134.74,134.81,134.74,134.75,3500.0,124.6382,124.7029,124.6382,124.6474,3500.0
2017-05-17 11:20:00,134.71,134.82,134.6,134.69,6359.0,124.6104,124.7122,124.5087,124.5919,6359.0
2017-05-17 11:25:00,134.74,134.79,134.62,134.63,990.0,124.6382,124.6844,124.5272,124.5364,990.0
2017-05-17 11:30:00,134.59,134.59,134.44,134.49,9237.0,124.4994,124.4994,124.3606,124.4069,9237.0
2017-05-17 11:35:00,134.53,134.59,134.51,134.54,4542.0,124.4439,124.4994,124.4254,124.4532,4542.0
2017-05-17 11:40:00,134.49,134.51,134.49,134.51,200.0,124.4069,124.4254,124.4069,124.4254,200.0
2017-05-17 11:45:00,134.5,134.5,134.39,134.39,1092.0,124.4161,124.4161,124.3144,124.3144,1092.0
2017-05-17 11:50:00,134.41,134.45,134.41,134.45,600.0,124.3329,124.3699,124.3329,124.3699,600.0
2017-05-17 11:55:00,134.33,134.5,134.33,134.5,800.0,124.2589,124.4161,124.2589,124.4161,800.0
2017-05-17 12:00:00,134.58,134.6,134.58,134.58,400.0,124.4902,124.5087,124.4902,124.4902,400.0
2017-05-17 12:05:00,134.54,134.69,134.54,134.69,400.0,124.4532,124.5919,124.4532,124.5919,400.0
2017-05-17 12:10:00,134.58,134.73,134.57,134.73,7208.0,124.4902,124.6289,124.4809,124.6289,7208.0
2017-05-17 12:15:00,134.7,134.7,134.59,134.61,1613.0,124.6012,124.6012,124.4994,124.5179,1613.0
2017-05-17 12:20:00,134.52,134.52,134.52,134.52,200.0,124.4346,124.4346,124.4346,124.4346,200.0
2017-05-17 12:25:00,134.52,134.52,134.52,134.52,0.0,124.4346,124.4346,124.4346,124.4346,0.0
2017-05-17 12:30:00,134.59,134.59,134.59,134.59,100.0,124.4994,124.4994,124.4994,124.4994,100.0
2017-05-17 12:35:00,134.55,134.75,134.55,134.62,1300.0,124.4624,124.6474,124.4624,124.5272,1300.0
2017-05-17 12:40:00,134.69,134.78,134.63,134.66,500.0,124.5919,124.6752,124.5364,124.5642,500.0
2017-05-17 12:45:00,134.77,134.89,134.76,134.77,1000.0,124.6659,124.7769,124.6567,124.6659,1000.0
2017-05-17 12:50:00,134.78,134.82,134.63,134.63,4111.0,124.6752,124.7122,124.5364,124.5364,4111.0
2017-05-17 12:55:00,134.68,134.77,134.67,134.77,1300.0,124.5827,124.6659,124.5734,124.6659,1300.0
2017-05-17 13:00:00,134.65,134.65,134.65,134.65,100.0,124.5549,124.5549,124.5549,124.5549,100.0
2017-05-17 13:05:00,134.58,134.63,134.58,134.63,1400.0,124.4902,124.5364,124.4902,124.5364,1400.0
2017-05-17 13:10:00,134.64,134.66,134.56,134.66,700.0,124.5457,124.5642,124.4717,124.5642,700.0
2017-05-17 13:15:00,134.51,134.57,134.47,134.47,2000.0,124.4254,124.4809,124.3884,124.3884,2000.0
2017-05-17 13:20:00,134.45,134.45,134.43,134.44,800.0,124.3699,124.3699,124.3514,124.3606,800.0
2017-05-17 13:25:00,134.46,134.53,134.38,134.53,2970.0,124.3791,124.4439,124.3051,124.4439,2970.0
2017-05-17 13:30:00,134.53,134.54,134.52,134.52,200.0,124.4439,124.4532,124.4346,124.4346,200.0
2017-05-17 13:35:00,134.54,134.59,134.48,134.56,4600.0,124.4532,124.4994,124.3976,124.4717,4600.0
2017-05-17 13:40:00,134.56,134.56,134.49,134.49,500.0,124.4717,124.4717,124.4069,124.4069,500.0
2017-05-17 13:45:00,134.48,134.67,134.47,134.67,1792.0,124.3976,124.5734,124.3884,124.5734,1792.0
2017-05-17 13:50:00,134.68,134.68,134.52,134.59,2243.0,124.5827,124.5827,124.4346,124.4994,2243.0
2017-05-17 13:55:00,134.66,134.66,134.55,134.58,1863.0,124.5642,124.5642,124.4624,124.4902,1863.0
2017-05-17 14:00:00,134.63,134.66,134.58,134.65,2000.0,124.5364,124.5642,124.4902,124.5549,2000.0
2017-05-17 14:05:00,134.61,134.61,134.61,134.61,300.0,124.5179,124.5179,124.5179,124.5179,300.0
2017-05-17 14:10:00,134.57,134.61,134.49,134.49,1300.0,124.4809,124.5179,124.4069,124.4069,1300.0
2017-05-17 14:15:00,134.4,134.4,134.28,134.28,601.0,124.3236,124.3236,124.2126,124.2126,601.0
2017-05-17 14:20:00,134.28,134.28,134.11,134.11,800.0,124.2126,124.2126,124.0554,124.0554,800.0
2017-05-17 14:25:00,134.09,134.1,133.97,133.98,2215.0,124.0369,124.0461,123.9259,123.9351,2215.0
2017-05-17 14:30:00,133.99,134.01,133.9,133.9,1900.0,123.9444,123.9629,123.8611,123.8611,1900.0
2017-05-17 14:35:00,133.9,133.95,133.86,133.87,6202.0,123.8611,123.9074,123.8241,123.8334,6202.0
2017-05-17 14:40:00,133.87,133.87,133.69,133.69,7600.0,123.8334,123.8334,123.6669,123.6669,7600.0
2017-05-17 14:45:00,133.69,133.7,133.53,133.6,9375.0,123.6669,123.6761,123.5189,123.5836,9375.0
2017-05-17 14:50:00,133.57,133.62,133.56,133.62,2600.0,123.5559,123.6021,123.5466,123.6021,2600.0
2017-05-17 14:55:00,133.72,133.81,133.72,133.73,815.0,123.6946,123.7779,123.6946,123.7039,815.0
2017-05-17 15:00:00,133.78,133.78,133.7,133.7,1850.0,123.7501,123.7501,123.6761,123.6761,1850.0
2017-05-17 15:05:00,133.71,133.75,133.6,133.6,3300.0,123.6854,123.7224,123.5836,123.5836,3300.0
2017-05-17 15:10:00,133.56,133.57,133.46,133.52,8119.0,123.5466,123.5559,123.4541,123.5096,8119.0
2017-05-17 15:15:00,133.56,133.68,133.56,133.65,4400.0,123.5466,123.6576,123.5466,123.6299,4400.0
2017-05-17 15:20:00,133.7,133.77,133.61,133.62,4100.0,123.6761,123.7409,123.5929,123.6021,4100.0
2017-05-17 15:25:00,133.57,133.67,133.57,133.6,9804.0,123.5559,123.6484,123.5559,123.5836,9804.0
2017-05-17 15:30:00,133.62,133.65,133.57,133.61,6507.0,123.6021,123.6299,123.5559,123.5929,6507.0
2017-05-17 15:35:00,133.59,133.67,133.57,133.57,5323.0,123.5744,123.6484,123.5559,123.5559,5323.0
2017-05-17 15:40:00,133.59,133.61,133.3,133.35,14929.0,123.5744,123.5929,123.3061,123.3524,14929.0
2017-05-17 15:45:00,133.35,133.48,133.34,133.35,8885.0,123.3524,123.4726,123.3431,123.3524,8885.0
2017-05-17 15:50:00,133.36,133.36,133.11,133.13,41291.0,123.3616,123.3616,123.1304,123.1489,41291.0
2017-05-17 15:55:00,133.11,133.11,132.8,132.88,85288.0,123.1304,123.1304,122.8436,122.9176,85288.0
2017-05-18 09:30:00,132.6,132.76,132.31,132.75,26990.0,122.6586,122.8066,122.3903,122.7974,26990.0
2017-05-18 09:35:00,132.76,133.3,132.76,133.21,13071.0,122.8066,123.3061,122.8066,123.2229,13071.0
2017-05-18 09:40:00,133.21,133.27,132.89,132.89,12831.0,123.2229,123.2784,122.9269,122.9269,12831.0
2017-05-18 09:45:00,132.88,133.26,132.88,133.11,16497.0,122.9176,123.2691,122.9176,123.1304,16497.0
2017-05-18 09:50:00,133.17,133.28,133.13,133.28,3302.0,123.1859,123.2876,123.1489,123.2876,3302.0
2017-05-18 09:55:00,133.24,133.31,133.22,133.24,4191.0,123.2506,123.3154,123.2321,123.2506,4191.0
2017-05-18 10:00:00,133.38,133.6,133.38,133.6,1800.0,123.3801,123.5836,123.3801,123.5836,1800.0
2017-05-18 10:05:00,133.63,133.63,133.47,133.59,5562.0,123.6114,123.6114,123.4634,123.5744,5562.0
2017-05-18 10:10:00,133.62,133.91,133.6,133.8,4905.0,123.6021,123.8704,123.5836,123.7686,4905.0
2017-05-18 10:15:00,133.81,133.89,133.66,133.75,15966.0,123.7779,123.8519,123.6391,123.7224,15966.0
2017-05-18 10:20:00,133.82,133.86,133.82,133.82,300.0,123.7871,123.8241,123.7871,123.7871,300.0
2017-05-18 10:25:00,133.78,133.78,133.66,133.72,1200.0,123.7501,123.7501,123.6391,123.6946,1200.0
2017-05-18 10:30:00,133.74,133.86,133.74,133.75,4469.0,123.7131,123.8241,123.7131,123.7224,4469.0
2017-05-18 10:35:00,133.77,133.8,133.71,133.77,9180.0,123.7409,123.7686,123.6854,123.7409,9180.0
2017-05-18 10:40:00,133.78,133.78,133.41,133.41,7418.0,123.7501,123.7501,123.4079,123.4079,7418.0
2017-05-18 10:45:00,133.39,133.42,133.28,133.38,8095.0,123.3894,123.4171,123.2876,123.3801,8095.0
2017-05-18 10:50:00,133.39,133.62,133.38,133.58,1600.0,123.3894,123.6021,123.3801,123.5651,1600.0
2017-05-18 10:55:00,133.72,133.72,133.55,133.58,6303.0,123.6946,123.6946,123.5374,123.5651,6303.0
2017-05-18 11:00:00,133.59,133.86,133.59,133.86,2700.0,123.5744,123.8241,123.5744,123.8241,2700.0
2017-05-18 11:05:00,133.9,133.99,133.85,133.99,9177.0,123.8611,123.9444,123.8149,123.9444,9177.0
2017-05-18 11:10:00,134.03,134.05,133.9,133.9,3433.0,123.9814,123.9999,123.8611,123.8611,3433.0
2017-05-18 11:15:00,133.95,134.01,133.9,133.9,7698.0,123.9074,123.9629,123.8611,123.8611,7698.0
2017-05-18 11:20:00,133.9,134.14,133.9,134.13,3000.0,123.8611,124.0831,123.8611,124.0739,3000.0
2017-05-18 11:25:00,134.1,134.16,134.07,134.13,3198.0,124.0461,124.1016,124.0184,124.0739,3198.0
2017-05-18 11:30:00,134.07,134.07,134.07,134.07,570.0,124.0184,124.0184,124.0184,124.0184,570.0
2017-05-18 11:35:00,133.99,134.05,133.98,134.05,2290.0,123.9444,123.9999,123.9351,123.9999,2290.0
2017-05-18 11:40:00,133.95,134.02,133.95,134.02,649.0,123.9074,123.9721,123.9074,123.9721,649.0
2017-05-18 11:45:00,134.02,134.02,134.02,134.02,300.0,123.9721,123.9721,123.9721,123.9721,300.0
2017-05-18 11:50:00,134.09,134.14,134.02,134.02,1100.0,124.0369,124.0831,123.9721,123.9721,1100.0
2017-05-18 11:55:00,133.91,133.91,133.83,133.83,200.0,123.8704,123.8704,123.7964,123.7964,200.0
2017-05-18 12:00:00,133.74,133.78,133.56,133.56,4020.0,123.7131,123.7501,123.5466,123.5466,4020.0
2017-05-18 12:05:00,133.71,133.71,133.34,133.37,5000.0,123.6854,123.6854,123.3431,123.3709,5000.0
2017-05-18 12:10:00,133.43,133.49,133.42,133.49,867.0,123.4264,123.4819,123.4171,123.4819,867.0
2017-05-18 12:15:00,133.5,133.5,133.46,133.47,1000.0,123.4911,123.4911,123.4541,123.4634,1000.0
2017-05-18 12:20:00,133.49,133.58,133.49,133.52,1150.0,123.4819,123.5651,123.4819,123.5096,1150.0
2017-05-18 12:25:00,133.56,133.61,133.56,133.56,1400.0,123.5466,123.5929,123.5466,123.5466,1400.0
2017-05-18 12:30:00,133.66,133.83,133.65,133.83,300.0,123.6391,123.7964,123.6299,123.7964,300.0
2017-05-18 12:35:00,133.73,133.76,133.69,133.69,400.0,123.7039,123.7316,123.6669,123.6669,400.0
2017-05-18 12:40:00,133.67,133.69,133.67,133.69,200.0,123.6484,123.6669,123.6484,123.6669,200.0
2017-05-18 12:45:00,133.63,133.63,133.59,133.59,400.0,123.6114,123.6114,123.5744,123.5744,400.0
2017-05-18 12:50:00,133.59,133.59,133.59,133.59,0.0,123.5744,123.5744,123.5744,123.5744,0.0
2017-05-18 12:55:00,133.65,133.65,133.65,133.65,100.0,123.6299,123.6299,123.6299,123.6299,100.0
2017-05-18 13:00:00,133.84,133.88,133.83,133.88,310.0,123.8056,123.8426,123.7964,123.8426,310.0
2017-05-18 13:05:00,133.8,133.84,133.75,133.83,470.0,123.7686,123.8056,123.7224,123.7964,470.0
2017-05-18 13:10:00,133.78,133.78,133.65,133.68,300.0,123.7501,123.7501,123.6299,123.6576,300.0
2017-05-18 13:15:00,133.72,133.72,133.72,133.72,100.0,123.6946,123.6946,123.6946,123.6946,100.0
2017-05-18 13:20:00,133.79,133.85,133.79,133.85,300.0,123.7594,123.8149,123.7594,123.8149,300.0
2017-05-18 13:25:00,133.82,133.82,133.74,133.74,1100.0,123.7871,123.7871,123.7131,123.7131,1100.0
2017-05-18 13:30:00,133.62,133.62,133.62,133.62,100.0,123.6021,123.6021,123.6021,123.6021,100.0
2017-05-18 13:35:00,133.6,133.6,133.52,133.52,200.0,123.5836,123.5836,123.5096,123.5096,200.0
2017-05-18 13:40:00,133.57,133.6,133.51,133.51,3468.0,123.5559,123.5836,123.5004,123.5004,3468.0
2017-05-18 13:45:00,133.54,133.56,133.46,133.52,5200.0,123.5281,123.5466,123.4541,123.5096,5200.0
2017-05-18 13:50:00,133.49,133.65,133.49,133.62,3205.0,123.4819,123.6299,123.4819,123.6021,3205.0
2017-05-18 13:55:00,133.66,133.78,133.66,133.77,2300.0,123.6391,123.7501,123.6391,123.7409,2300.0
2017-05-18 14:00:00,133.79,133.85,133.7,133.78,10166.0,123.7594,123.8149,123.6761,123.7501,10166.0
2017-05-18 14:05:00,133.77,133.85,133.77,133.82,1255.0,123.7409,123.8149,123.7409,123.7871,1255.0
2017-05-18 14:10:00,133.83,133.83,133.69,133.72,4299.0,123.7964,123.7964,123.6669,123.6946,4299.0
2017-05-18 14:15:00,133.72,133.77,133.72,133.74,600.0,123.6946,123.7409,123.6946,123.7131,600.0
2017-05-18 14:20:00,133.78,133.85,133.75,133.76,1907.0,123.7501,123.8149,123.7224,123.7316,1907.0
2017-05-18 14:25:00,133.82,134.08,133.78,134.0,32385.0,123.7871,124.0276,123.7501,123.9536,32385.0
2017-05-18 14:30:00,134.09,134.21,133.99,134.21,1700.0,124.0369,124.1479,123.9444,124.1479,1700.0
2017-05-18 14:35:00,134.2,134.28,134.18,134.18,1330.0,124.1386,124.2126,124.1201,124.1201,1330.0
2017-05-18 14:40:00,134.21,134.22,134.16,134.19,2806.0,124.1479,124.1571,124.1016,124.1294,2806.0
2017-05-18 14:45:00,134.19,134.23,134.01,134.09,2350.0,124.1294,124.1664,123.9629,124.0369,2350.0
2017-05-18 14:50:00,134.09,134.13,133.92,133.92,1650.0,124.0369,124.0739,123.8796,123.8796,1650.0
2017-05-18 14:55:00,133.9,133.96,133.83,133.91,1600.0,123.8611,123.9166,123.7964,123.8704,1600.0
2017-05-18 15:00:00,133.82,133.98,133.8,133.8,1900.0,123.7871,123.9351,123.7686,123.7686,1900.0
2017-05-18 15:05:00,133.78,133.94,133.77,133.94,3900.0,123.7501,123.8981,123.7409,123.8981,3900.0
2017-05-18 15:10:00,133.94,134.0,133.88,133.95,3200.0,123.8981,123.9536,123.8426,123.9074,3200.0
2017-05-18 15:15:00,133.95,133.95,133.86,133.92,4260.0,123.9074,123.9074,123.8241,123.8796,4260.0
2017-05-18 15:20:00,133.94,133.95,133.82,133.94,5823.0,123.8981,123.9074,123.7871,123.8981,5823.0
2017-05-18 15:25:00,133.94,134.07,133.94,134.02,2900.0,123.8981,124.0184,123.8981,123.9721,2900.0
2017-05-18 15:30:00,134.02,134.02,133.91,133.92,3850.0,123.9721,123.9721,123.8704,123.8796,3850.0
2017-05-18 15:35:00,133.87,133.9,133.82,133.87,6201.0,123.8334,123.8611,123.7871,123.8334,6201.0
2017-05-18 15:40:00,133.87,133.87,133.82,133.85,7947.0,123.8334,123.8334,123.7871,123.8149,7947.0
2017-05-18 15:45:00,133.84,133.92,133.83,133.85,22991.0,123.8056,123.8796,123.7964,123.8149,22991.0
2017-05-18 15:50:00,133.87,134.27,133.86,134.27,16566.0,123.8334,124.2034,123.8241,124.2034,16566.0
2017-05-18 15:55:00,134.22,134.25,133.94,133.98,15263.0,124.1571,124.1849,123.8981,123.9351,15263.0
2017-05-19 09:30:00,135.0,135.25,134.85,135.24,31148.0,124.8787,125.1099,124.7399,125.1007,31148.0
2017-05-19 09:35:00,135.24,135.33,135.13,135.27,12606.0,125.1007,125.1839,124.9989,125.1284,12606.0
2017-05-19 09:40:00,135.28,135.37,135.13,135.14,6700.0,125.1377,125.2209,124.9989,125.0082,6700.0
2017-05-19 09:45:00,135.2,135.21,135.12,135.14,4295.0,125.0637,125.0729,124.9897,125.0082,4295.0
2017-05-19 09:50:00,135.18,135.32,135.12,135.15,9017.0,125.0452,125.1747,124.9897,125.0174,9017.0
2017-05-19 09:55:00,135.08,135.13,135.02,135.07,5045.0,124.9527,124.9989,124.8972,124.9434,5045.0
2017-05-19 10:00:00,135.11,135.22,135.11,135.21,2314.0,124.9804,125.0822,124.9804,125.0729,2314.0
2017-05-19 10:05:00,135.2,135.32,135.19,135.31,13185.0,125.0637,125.1747,125.0544,125.1654,13185.0
2017-05-19 10:10:00,135.33,135.36,135.2,135.28,9937.0,125.1839,125.2117,125.0637,125.1377,9937.0
2017-05-19 10:15:00,135.25,135.43,135.24,135.31,5570.0,125.1099,125.2764,125.1007,125.1654,5570.0
2017-05-19 10:20:00,135.24,135.24,135.14,135.14,700.0,125.1007,125.1007,125.0082,125.0082,700.0
2017-05-19 10:25:00,135.14,135.22,135.11,135.16,7169.0,125.0082,125.0822,124.9804,125.0267,7169.0
2017-05-19 10:30:00,135.23,135.23,135.08,135.22,14433.0,125.0914,125.0914,124.9527,125.0822,14433.0
2017-05-19 10:35:00,135.24,135.26,135.15,135.25,5206.0,125.1007,125.1192,125.0174,125.1099,5206.0
2017-05-19 10:40:00,135.19,135.22,135.17,135.22,1800.0,125.0544,125.0822,125.0359,125.0822,1800.0
2017-05-19 10:45:00,135.22,135.25,135.19,135.19,3210.0,125.0822,125.1099,125.0544,125.0544,3210.0
2017-05-19 10:50:00,135.2,135.23,135.16,135.16,6267.0,125.0637,125.0914,125.0267,125.0267,6267.0
2017-05-19 10:55:00,135.17,135.19,135.11,135.13,5223.0,125.0359,125.0544,124.9804,124.9989,5223.0
2017-05-19 11:00:00,135.1,135.19,135.08,135.09,6984.0,124.9712,125.0544,124.9527,124.9619,6984.0
2017-05-19 11:05:00,135.12,135.12,134.64,134.77,31350.0,124.9897,124.9897,124.5457,124.6659,31350.0
2017-05-19 11:10:00,134.77,135.08,134.77,135.05,3592.0,124.6659,124.9527,124.6659,124.9249,3592.0
2017-05-19 11:15:00,135.01,135.01,134.86,134.92,32415.0,124.8879,124.8879,124.7492,124.8047,32415.0
2017-05-19 11:20:00,134.91,134.99,134.91,134.93,6495.0,124.7954,124.8694,124.7954,124.8139,6495.0
2017-05-19 11:25:00,134.96,135.0,134.84,134.88,15187.0,124.8417,124.8787,124.7307,124.7677,15187.0
2017-05-19 11:30:00,134.87,134.92,134.74,134.75,15964.0,124.7584,124.8047,124.6382,124.6474,15964.0
2017-05-19 11:35:00,134.73,134.73,134.73,134.73,800.0,124.6289,124.6289,124.6289,124.6289,800.0
2017-05-19 11:40:00,134.79,134.8,134.72,134.72,1722.0,124.6844,124.6937,124.6197,124.6197,1722.0
2017-05-19 11:45:00,134.7,134.7,134.64,134.67,2212.0,124.6012,124.6012,124.5457,124.5734,2212.0
2017-05-19 11:50:00,134.66,134.66,134.53,134.53,1684.0,124.5642,124.5642,124.4439,124.4439,1684.0
2017-05-19 11:55:00,134.56,134.64,134.54,134.64,1000.0,124.4717,124.5457,124.4532,124.5457,1000.0
2017-05-19 12:00:00,134.64,134.67,134.64,134.65,700.0,124.5457,124.5734,124.5457,124.5549,700.0
2017-05-19 12:05:00,134.64,134.71,134.55,134.59,4450.0,124.5457,124.6104,124.4624,124.4994,4450.0
2017-05-19 12:10:00,134.62,134.63,134.59,134.62,1500.0,124.5272,124.5364,124.4994,124.5272,1500.0
2017-05-19 12:15:00,134.63,134.63,134.6,134.63,600.0,124.5364,124.5364,124.5087,124.5364,600.0
2017-05-19 12:20:00,134.61,134.69,134.6,134.69,1000.0,124.5179,124.5919,124.5087,124.5919,1000.0
2017-05-19 12:25:00,134.69,134.69,134.66,134.67,706.0,124.5919,124.5919,124.5642,124.5734,706.0
2017-05-19 12:30:00,134.68,134.73,134.66,134.72,1400.0,124.5827,124.6289,124.5642,124.6197,1400.0
2017-05-19 12:35:00,134.73,134.75,134.69,134.75,3000.0,124.6289,124.6474,124.5919,124.6474,3000.0
2017-05-19 12:40:00,134.73,134.75,134.73,134.74,1325.0,124.6289,124.6474,124.6289,124.6382,1325.0
2017-05-19 12:45:00,134.75,134.75,134.69,134.75,3760.0,124.6474,124.6474,124.5919,124.6474,3760.0
2017-05-19 12:50:00,134.75,134.85,134.74,134.85,600.0,124.6474,124.7399,124.6382,124.7399,600.0
2017-05-19 12:55:00,134.85,134.9,134.79,134.79,900.0,124.7399,124.7862,124.6844,124.6844,900.0
2017-05-19 13:00:00,134.79,134.79,134.79,134.79,0.0,124.6844,124.6844,124.6844,124.6844,0.0
2017-05-19 13:05:00,134.77,134.78,134.77,134.77,500.0,124.6659,124.6752,124.6659,124.6659,500.0
2017-05-19 13:10:00,134.77,134.79,134.77,134.79,600.0,124.6659,124.6844,124.6659,124.6844,600.0
2017-05-19 13:15:00,134.79,134.88,134.79,134.88,900.0,124.6844,124.7677,124.6844,124.7677,900.0
2017-05-19 13:20:00,134.88,135.0,134.88,134.89,2110.0,124.7677,124.8787,124.7677,124.7769,2110.0
2017-05-19 13:25:00,134.92,134.92,134.91,134.91,400.0,124.8047,124.8047,124.7954,124.7954,400.0
2017-05-19 13:30:00,134.87,134.89,134.82,134.86,1700.0,124.7584,124.7769,124.7122,124.7492,1700.0
2017-05-19 13:35:00,134.87,134.91,134.87,134.91,1700.0,124.7584,124.7954,124.7584,124.7954,1700.0
2017-05-19 13:40:00,134.91,134.91,134.9,134.91,100.0,124.7954,124.7954,124.7862,124.7954,100.0
2017-05-19 13:45:00,134.91,134.91,134.91,134.91,100.0,124.7954,124.7954,124.7954,124.7954,100.0
2017-05-19 13:50:00,134.93,134.93,134.91,134.93,500.0,124.8139,124.8139,124.7954,124.8139,500.0
2017-05-19 13:55:00,134.9,134.9,134.85,134.9,900.0,124.7862,124.7862,124.7399,124.7862,900.0
2017-05-19 14:00:00,134.84,134.92,134.82,134.91,1938.0,124.7307,124.8047,124.7122,124.7954,1938.0
2017-05-19 14:05:00,134.86,134.86,134.76,134.77,700.0,124.7492,124.7492,124.6567,124.6659,700.0
2017-05-19 14:10:00,134.84,134.84,134.77,134.78,900.0,124.7307,124.7307,124.6659,124.6752,900.0
2017-05-19 14:15:00,134.82,134.92,134.82,134.9,700.0,124.7122,124.8047,124.7122,124.7862,700.0
2017-05-19 14:20:00,134.89,134.89,134.88,134.89,100.0,124.7769,124.7769,124.7677,124.7769,100.0
2017-05-19 14:25:00,134.86,134.92,134.86,134.92,300.0,124.7492,124.8047,124.7492,124.8047,300.0
2017-05-19 14:30:00,134.93,134.97,134.91,134.92,700.0,124.8139,124.8509,124.7954,124.8047,700.0
2017-05-19 14:35:00,135.0,135.01,134.96,134.96,500.0,124.8787,124.8879,124.8417,124.8417,500.0
2017-05-19 14:40:00,134.98,135.03,134.97,135.03,600.0,124.8602,124.9064,124.8509,124.9064,600.0
2017-05-19 14:45:00,134.97,134.98,134.97,134.98,700.0,124.8509,124.8602,124.8509,124.8602,700.0
2017-05-19 14:50:00,134.98,134.98,134.98,134.98,0.0,124.8602,124.8602,124.8602,124.8602,0.0
2017-05-19 14:55:00,134.95,134.98,134.92,134.95,2000.0,124.8324,124.8602,124.8047,124.8324,2000.0
2017-05-19 15:00:00,134.94,134.97,134.91,134.91,4377.0,124.8232,124.8509,124.7954,124.7954,4377.0
2017-05-19 15:05:00,134.93,134.94,134.83,134.83,1711.0,124.8139,124.8232,124.7214,124.7214,1711.0
2017-05-19 15:10:00,134.8,134.91,134.73,134.86,3746.0,124.6937,124.7954,124.6289,124.7492,3746.0
2017-05-19 15:15:00,134.87,134.94,134.81,134.81,2368.0,124.7584,124.8232,124.7029,124.7029,2368.0
2017-05-19 15:20:00,134.7,134.77,134.66,134.68,400.0,124.6012,124.6659,124.5642,124.5827,400.0
2017-05-19 15:25:00,134.71,134.77,134.69,134.71,1900.0,124.6104,124.6659,124.5919,124.6104,1900.0
2017-05-19 15:30:00,134.64,134.79,134.62,134.78,6994.0,124.5457,124.6844,124.5272,124.6752,6994.0
2017-05-19 15:35:00,134.72,134.79,134.69,134.77,4989.0,124.6197,124.6844,124.5919,124.6659,4989.0
2017-05-19 15:40:00,134.79,134.81,134.68,134.7,7694.0,124.6844,124.7029,124.5827,124.6012,7694.0
2017-05-19 15:45:00,134.74,134.85,134.72,134.85,11010.0,124.6382,124.7399,124.6197,124.7399,11010.0
2017-05-19 15:50:00,134.85,135.01,134.83,134.9,7789.0,124.7399,124.8879,124.7214,124.7862,7789.0
2017-05-19 15:55:00,134.9,134.94,134.82,134.85,12225.0,124.7862,124.8232,124.7122,124.7399,12225.0
2017-05-22 09:30:00,133.98,134.38,133.98,134.3,56090.0,123.9351,124.3051,123.9351,124.2311,56090.0
2017-05-22 09:35:00,134.3,134.52,134.18,134.34,57340.0,124.2311,124.4346,124.1201,124.2681,57340.0
2017-05-22 09:40:00,134.33,134.34,134.18,134.3,12986.0,124.2589,124.2681,124.1201,124.2311,12986.0
2017-05-22 09:45:00,134.31,134.38,134.23,134.3,14838.0,124.2404,124.3051,124.1664,124.2311,14838.0
2017-05-22 09:50:00,134.2,134.24,134.05,134.05,8856.0,124.1386,124.1756,123.9999,123.9999,8856.0
2017-05-22 09:55:00,134.08,134.21,134.07,134.21,9230.0,124.0276,124.1479,124.0184,124.1479,9230.0
2017-05-22 10:00:00,134.22,134.42,134.17,134.42,28223.0,124.1571,124.3421,124.1109,124.3421,28223.0
2017-05-22 10:05:00,134.42,134.42,134.18,134.29,11766.0,124.3421,124.3421,124.1201,124.2219,11766.0
2017-05-22 10:10:00,134.24,134.26,134.15,134.21,6346.0,124.1756,124.1941,124.0924,124.1479,6346.0
2017-05-22 10:15:00,134.15,134.33,134.13,134.31,6552.0,124.0924,124.2589,124.0739,124.2404,6552.0
2017-05-22 10:20:00,134.27,134.3,134.24,134.26,1600.0,124.2034,124.2311,124.1756,124.1941,1600.0
2017-05-22 10:25:00,134.23,134.28,134.22,134.28,3299.0,124.1664,124.2126,124.1571,124.2126,3299.0
2017-05-22 10:30:00,134.29,134.35,134.15,134.15,10137.0,124.2219,124.2774,124.0924,124.0924,10137.0
2017-05-22 10:35:00,134.1,134.16,134.04,134.08,2798.0,124.0461,124.1016,123.9906,124.0276,2798.0
2017-05-22 10:40:00,134.07,134.14,133.92,133.92,6624.0,124.0184,124.0831,123.8796,123.8796,6624.0
2017-05-22 10:45:00,133.9,133.93,133.77,133.77,6369.0,123.8611,123.8889,123.7409,123.7409,6369.0
2017-05-22 10:50:00,133.79,133.85,133.71,133.85,5189.0,123.7594,123.8149,123.6854,123.8149,5189.0
2017-05-22 10:55:00,133.83,133.9,133.79,133.9,2775.0,123.7964,123.8611,123.7594,123.8611,2775.0
2017-05-22 11:00:00,133.88,133.89,133.86,133.87,6814.0,123.8426,123.8519,123.8241,123.8334,6814.0
2017-05-22 11:05:00,133.87,134.02,133.85,134.01,6175.0,123.8334,123.9721,123.8149,123.9629,6175.0
2017-05-22 11:10:00,134.01,134.06,134.0,134.05,3342.0,123.9629,124.0091,123.9536,123.9999,3342.0
2017-05-22 11:15:00,134.08,134.24,134.08,134.23,3418.0,124.0276,124.1756,124.0276,124.1664,3418.0
2017-05-22 11:20:00,134.23,134.23,134.05,134.1,7564.0,124.1664,124.1664,123.9999,124.0461,7564.0
2017-05-22 11:25:00,134.04,134.04,133.96,133.99,2248.0,123.9906,123.9906,123.9166,123.9444,2248.0
2017-05-22 11:30:00,134.02,134.06,133.87,133.87,17782.0,123.9721,124.0091,123.8334,123.8334,17782.0
2017-05-22 11:35:00,133.91,133.99,133.88,133.98,4535.0,123.8704,123.9444,123.8426,123.9351,4535.0
2017-05-22 11:40:00,133.98,133.98,133.95,133.95,1800.0,123.9351,123.9351,123.9074,123.9074,1800.0
2017-05-22 11:45:00,133.97,133.97,133.9,133.93,424.0,123.9259,123.9259,123.8611,123.8889,424.0
2017-05-22 11:50:00,133.93,133.93,133.83,133.83,1800.0,123.8889,123.8889,123.7964,123.7964,1800.0
2017-05-22 11:55:00,133.83,133.83,133.74,133.74,1600.0,123.7964,123.7964,123.7131,123.7131,1600.0
2017-05-22 12:00:00,133.81,133.82,133.81,133.81,280.0,123.7779,123.7871,123.7779,123.7779,280.0
2017-05-22 12:05:00,133.8,133.8,133.77,133.77,200.0,123.7686,123.7686,123.7409,123.7409,200.0
2017-05-22 12:10:00,133.8,133.85,133.8,133.85,300.0,123.7686,123.8149,123.7686,123.8149,300.0
2017-05-22 12:15:00,133.88,133.92,133.88,133.91,725.0,123.8426,123.8796,123.8426,123.8704,725.0
2017-05-22 12:20:00,133.85,133.87,133.81,133.81,2322.0,123.8149,123.8334,123.7779,123.7779,2322.0
2017-05-22 12:25:00,133.81,133.87,133.8,133.87,500.0,123.7779,123.8334,123.7686,123.8334,500.0
2017-05-22 12:30:00,133.81,133.89,133.81,133.83,1000.0,123.7779,123.8519,123.7779,123.7964,1000.0
2017-05-22 12:35:00,133.81,133.84,133.77,133.84,300.0,123.7779,123.8056,123.7409,123.8056,300.0
2017-05-22 12:40:00,133.81,133.82,133.67,133.68,2913.0,123.7779,123.7871,123.6484,123.6576,2913.0
2017-05-22 12:45:00,133.68,133.74,133.68,133.74,200.0,123.6576,123.7131,123.6576,123.7131,200.0
2017-05-22 12:50:00,133.75,133.75,133.74,133.74,500.0,123.7224,123.7224,123.7131,123.7131,500.0
2017-05-22 12:55:00,133.76,133.77,133.73,133.77,600.0,123.7316,123.7409,123.7039,123.7409,600.0
2017-05-22 13:00:00,133.74,133.77,133.73,133.77,700.0,123.7131,123.7409,123.7039,123.7409,700.0
2017-05-22 13:05:00,133.71,133.75,133.71,133.73,2100.0,123.6854,123.7224,123.6854,123.7039,2100.0
2017-05-22 13:10:00,133.74,133.81,133.71,133.76,2300.0,123.7131,123.7779,123.6854,123.7316,2300.0
2017-05-22 13:15:00,133.77,133.77,133.7,133.7,1000.0,123.7409,123.7409,123.6761,123.6761,1000.0
2017-05-22 13:20:00,133.74,133.74,133.68,133.69,272.0,123.7131,123.7131,123.6576,123.6669,272.0
2017-05-22 13:25:00,133.68,133.71,133.68,133.71,500.0,123.6576,123.6854,123.6576,123.6854,500.0
2017-05-22 13:30:00,133.75,133.79,133.73,133.77,1400.0,123.7224,123.7594,123.7039,123.7409,1400.0
2017-05-22 13:35:00,133.7,133.76,133.7,133.76,300.0,123.6761,123.7316,123.6761,123.7316,300.0
2017-05-22 13:40:00,133.77,133.77,133.74,133.74,300.0,123.7409,123.7409,123.7131,123.7131,300.0
2017-05-22 13:45:00,133.77,133.85,133.73,133.85,2000.0,123.7409,123.8149,123.7039,123.8149,2000.0
2017-05-22 13:50:00,133.87,133.9,133.85,133.86,600.0,123.8334,123.8611,123.8149,123.8241,600.0
2017-05-22 13:55:00,133.9,133.92,133.8,133.82,900.0,123.8611,123.8796,123.7686,123.7871,900.0
2017-05-22 14:00:00,133.87,133.87,133.87,133.87,100.0,123.8334,123.8334,123.8334,123.8334,100.0
2017-05-22 14:05:00,133.83,133.89,133.83,133.89,300.0,123.7964,123.8519,123.7964,123.8519,300.0
2017-05-22 14:10:00,133.87,133.96,133.87,133.9,700.0,123.8334,123.9166,123.8334,123.8611,700.0
2017-05-22 14:15:00,133.95,134.0,133.95,133.97,800.0,123.9074,123.9536,123.9074,123.9259,800.0
2017-05-22 14:20:00,133.98,134.04,133.9,133.93,4100.0,123.9351,123.9906,123.8611,123.8889,4100.0
2017-05-22 14:25:00,133.95,133.98,133.95,133.97,600.0,123.9074,123.9351,123.9074,123.9259,600.0
2017-05-22 14:30:00,133.98,134.03,133.98,133.98,667.0,123.9351,123.9814,123.9351,123.9351,667.0
2017-05-22 14:35:00,134.01,134.01,134.0,134.0,1000.0,123.9629,123.9629,123.9536,123.9536,1000.0
2017-05-22 14:40:00,134.01,134.07,134.0,134.05,1800.0,123.9629,124.0184,123.9536,123.9999,1800.0
2017-05-22 14:45:00,134.06,134.09,134.06,134.09,1400.0,124.0091,124.0369,124.0091,124.0369,1400.0
2017-05-22 14:50:00,134.05,134.09,134.03,134.09,2101.0,123.9999,124.0369,123.9814,124.0369,2101.0
2017-05-22 14:55:00,134.09,134.09,133.81,133.87,11539.0,124.0369,124.0369,123.7779,123.8334,11539.0
2017-05-22 15:00:00,133.87,133.98,133.82,133.84,8270.0,123.8334,123.9351,123.7871,123.8056,8270.0
2017-05-22 15:05:00,133.93,133.94,133.9,133.94,1800.0,123.8889,123.8981,123.8611,123.8981,1800.0
2017-05-22 15:10:00,133.98,134.01,133.94,134.01,2696.0,123.9351,123.9629,123.8981,123.9629,2696.0
2017-05-22 15:15:00,134.06,134.07,134.06,134.07,400.0,124.0091,124.0184,124.0091,124.0184,400.0
2017-05-22 15:20:00,134.02,134.02,133.9,133.96,4700.0,123.9721,123.9721,123.8611,123.9166,4700.0
2017-05-22 15:25:00,133.97,133.97,133.85,133.85,2700.0,123.9259,123.9259,123.8149,123.8149,2700.0
2017-05-22 15:30:00,133.94,133.97,133.89,133.97,4855.0,123.8981,123.9259,123.8519,123.9259,4855.0
2017-05-22 15:35:00,133.98,134.06,133.98,134.01,4033.0,123.9351,124.0091,123.9351,123.9629,4033.0
2017-05-22 15:40:00,134.01,134.11,134.01,134.08,9640.0,123.9629,124.0554,123.9629,124.0276,9640.0
2017-05-22 15:45:00,134.04,134.18,134.0,134.16,10025.0,123.9906,124.1201,123.9536,124.1016,10025.0
2017-05-22 15:50:00,134.16,134.29,134.14,134.28,15052.0,124.1016,124.2219,124.0831,124.2126,15052.0
2017-05-22 15:55:00,134.28,134.28,134.12,134.2,19232.0,124.2126,124.2126,124.0646,124.1386,19232.0
2017-05-23 09:30:00,134.64,134.81,134.43,134.51,15778.0,124.5457,124.7029,124.3514,124.4254,15778.0
2017-05-23 09:35:00,134.56,134.56,134.34,134.47,8208.0,124.4717,124.4717,124.2681,124.3884,8208.0
2017-05-23 09:40:00,134.42,134.49,134.21,134.21,6982.0,124.3421,124.4069,124.1479,124.1479,6982.0
2017-05-23 09:45:00,134.24,134.26,134.14,134.23,9241.0,124.1756,124.1941,124.0831,124.1664,9241.0
2017-05-23 09:50:00,134.2,134.2,134.06,134.1,6817.0,124.1386,124.1386,124.0091,124.0461,6817.0
2017-05-23 09:55:00,134.02,134.11,134.01,134.04,6449.0,123.9721,124.0554,123.9629,123.9906,6449.0
2017-05-23 10:00:00,134.04,134.19,134.04,134.19,8766.0,123.9906,124.1294,123.9906,124.1294,8766.0
2017-05-23 10:05:00,134.18,134.22,134.11,134.15,4987.0,124.1201,124.1571,124.0554,124.0924,4987.0
2017-05-23 10:10:00,134.09,134.1,134.02,134.1,3038.0,124.0369,124.0461,123.9721,124.0461,3038.0
2017-05-23 10:15:00,134.0,134.1,134.0,134.02,1502.0,123.9536,124.0461,123.9536,123.9721,1502.0
2017-05-23 10:20:00,134.0,134.09,133.99,134.09,1970.0,123.9536,124.0369,123.9444,124.0369,1970.0
2017-05-23 10:25:00,134.08,134.13,134.01,134.13,3338.0,124.0276,124.0739,123.9629,124.0739,3338.0
2017-05-23 10:30:00,134.14,134.18,134.01,134.02,4749.0,124.0831,124.1201,123.9629,123.9721,4749.0
2017-05-23 10:35:00,134.0,134.05,133.99,133.99,2950.0,123.9536,123.9999,123.9444,123.9444,2950.0
2017-05-23 10:40:00,134.01,134.08,133.98,134.08,2297.0,123.9629,124.0276,123.9351,124.0276,2297.0
2017-05-23 10:45:00,134.09,134.09,134.01,134.06,1332.0,124.0369,124.0369,123.9629,124.0091,1332.0
2017-05-23 10:50:00,134.04,134.12,134.03,134.12,1487.0,123.9906,124.0646,123.9814,124.0646,1487.0
2017-05-23 10:55:00,134.16,134.17,134.16,134.17,300.0,124.1016,124.1109,124.1016,124.1109,300.0
2017-05-23 11:00:00,134.14,134.24,134.14,134.21,2093.0,124.0831,124.1756,124.0831,124.1479,2093.0
2017-05-23 11:05:00,134.19,134.19,134.14,134.16,600.0,124.1294,124.1294,124.0831,124.1016,600.0
2017-05-23 11:10:00,134.18,134.24,134.18,134.22,5134.0,124.1201,124.1756,124.1201,124.1571,5134.0
2017-05-23 11:15:00,134.22,134.24,134.18,134.19,2670.0,124.1571,124.1756,124.1201,124.1294,2670.0
2017-05-23 11:20:00,134.21,134.41,134.21,134.38,6151.0,124.1479,124.3329,124.1479,124.3051,6151.0
2017-05-23 11:25:00,134.4,134.63,134.38,134.52,5342.0,124.3236,124.5364,124.3051,124.4346,5342.0
2017-05-23 11:30:00,134.53,134.6,134.5,134.52,4110.0,124.4439,124.5087,124.4161,124.4346,4110.0
2017-05-23 11:35:00,134.49,134.53,134.44,134.53,2079.0,124.4069,124.4439,124.3606,124.4439,2079.0
2017-05-23 11:40:00,134.49,134.55,134.44,134.46,1070.0,124.4069,124.4624,124.3606,124.3791,1070.0
2017-05-23 11:45:00,134.46,134.47,134.41,134.44,1000.0,124.3791,124.3884,124.3329,124.3606,1000.0
2017-05-23 11:50:00,134.41,134.45,134.3,134.3,3850.0,124.3329,124.3699,124.2311,124.2311,3850.0
2017-05-23 11:55:00,134.27,134.32,134.11,134.13,4355.0,124.2034,124.2496,124.0554,124.0739,4355.0
2017-05-23 12:00:00,134.24,134.25,134.17,134.17,2696.0,124.1756,124.1849,124.1109,124.1109,2696.0
2017-05-23 12:05:00,134.22,134.27,134.22,134.27,700.0,124.1571,124.2034,124.1571,124.2034,700.0
2017-05-23 12:10:00,134.27,134.3,134.22,134.22,707.0,124.2034,124.2311,124.1571,124.1571,707.0
2017-05-23 12:15:00,134.27,134.27,134.23,134.23,800.0,124.2034,124.2034,124.1664,124.1664,800.0
2017-05-23 12:20:00,134.22,134.22,134.13,134.17,2100.0,124.1571,124.1571,124.0739,124.1109,2100.0
2017-05-23 12:25:00,134.15,134.15,134.01,134.01,1400.0,124.0924,124.0924,123.9629,123.9629,1400.0
2017-05-23 12:30:00,133.96,133.96,133.89,133.89,1100.0,123.9166,123.9166,123.8519,123.8519,1100.0
2017-05-23 12:35:00,133.9,134.01,133.9,134.01,1824.0,123.8611,123.9629,123.8611,123.9629,1824.0
2017-05-23 12:40:00,134.08,134.09,134.04,134.06,700.0,124.0276,124.0369,123.9906,124.0091,700.0
2017-05-23 12:45:00,134.01,134.01,133.96,133.96,800.0,123.9629,123.9629,123.9166,123.9166,800.0
2017-05-23 12:50:00,133.96,133.96,133.91,133.91,1200.0,123.9166,123.9166,123.8704,123.8704,1200.0
2017-05-23 12:55:00,133.9,133.9,133.86,133.86,887.0,123.8611,123.8611,123.8241,123.8241,887.0
2017-05-23 13:00:00,133.86,133.88,133.86,133.88,200.0,123.8241,123.8426,123.8241,123.8426,200.0
2017-05-23 13:05:00,133.85,133.85,133.84,133.84,300.0,123.8149,123.8149,123.8056,123.8056,300.0
2017-05-23 13:10:00,133.86,133.88,133.79,133.86,3785.0,123.8241,123.8426,123.7594,123.8241,3785.0
2017-05-23 13:15:00,133.8,133.8,133.73,133.77,3100.0,123.7686,123.7686,123.7039,123.7409,3100.0
2017-05-23 13:20:00,133.81,133.82,133.79,133.82,300.0,123.7779,123.7871,123.7594,123.7871,300.0
2017-05-23 13:25:00,133.81,133.84,133.78,133.78,1100.0,123.7779,123.8056,123.7501,123.7501,1100.0
2017-05-23 13:30:00,133.78,133.78,133.78,133.78,0.0,123.7501,123.7501,123.7501,123.7501,0.0
2017-05-23 13:35:00,133.82,133.97,133.76,133.9,4100.0,123.7871,123.9259,123.7316,123.8611,4100.0
2017-05-23 13:40:00,133.85,133.91,133.82,133.82,1500.0,123.8149,123.8704,123.7871,123.7871,1500.0
2017-05-23 13:45:00,133.88,133.89,133.78,133.81,1900.0,123.8426,123.8519,123.7501,123.7779,1900.0
2017-05-23 13:50:00,133.84,133.87,133.79,133.87,1900.0,123.8056,123.8334,123.7594,123.8334,1900.0
2017-05-23 13:55:00,133.89,133.9,133.82,133.9,18000.0,123.8519,123.8611,123.7871,123.8611,18000.0
2017-05-23 14:00:00,133.91,133.92,133.85,133.87,27104.0,123.8704,123.8796,123.8149,123.8334,27104.0
2017-05-23 14:05:00,133.88,133.88,133.84,133.85,1500.0,123.8426,123.8426,123.8056,123.8149,1500.0
2017-05-23 14:10:00,133.83,133.92,133.83,133.89,5800.0,123.7964,123.8796,123.7964,123.8519,5800.0
2017-05-23 14:15:00,133.89,133.91,133.85,133.89,5592.0,123.8519,123.8704,123.8149,123.8519,5592.0
2017-05-23 14:20:00,133.89,133.9,133.84,133.88,4702.0,123.8519,123.8611,123.8056,123.8426,4702.0
2017-05-23 14:25:00,133.87,133.88,133.83,133.84,2388.0,123.8334,123.8426,123.7964,123.8056,2388.0
2017-05-23 14:30:00,133.86,133.88,133.85,133.87,1900.0,123.8241,123.8426,123.8149,123.8334,1900.0
2017-05-23 14:35:00,133.87,133.91,133.85,133.87,4547.0,123.8334,123.8704,123.8149,123.8334,4547.0
2017-05-23 14:40:00,133.9,133.9,133.87,133.9,6300.0,123.8611,123.8611,123.8334,123.8611,6300.0
2017-05-23 14:45:00,133.89,133.9,133.87,133.88,2412.0,123.8519,123.8611,123.8334,123.8426,2412.0
2017-05-23 14:50:00,133.88,133.88,133.79,133.83,3907.0,123.8426,123.8426,123.7594,123.7964,3907.0
2017-05-23 14:55:00,133.84,133.87,133.75,133.87,3800.0,123.8056,123.8334,123.7224,123.8334,3800.0
2017-05-23 15:00:00,133.89,133.9,133.84,133.87,1950.0,123.8519,123.8611,123.8056,123.8334,1950.0
2017-05-23 15:05:00,133.88,133.94,133.87,133.9,12148.0,123.8426,123.8981,123.8334,123.8611,12148.0
2017-05-23 15:10:00,133.89,133.9,133.84,133.84,3225.0,123.8519,123.8611,123.8056,123.8056,3225.0
2017-05-23 15:15:00,133.84,133.88,133.78,133.8,4050.0,123.8056,123.8426,123.7501,123.7686,4050.0
2017-05-23 15:20:00,133.8,133.86,133.78,133.82,3818.0,123.7686,123.8241,123.7501,123.7871,3818.0
2017-05-23 15:25:00,133.85,133.88,133.79,133.82,4200.0,123.8149,123.8426,123.7594,123.7871,4200.0
2017-05-23 15:30:00,133.83,133.83,133.77,133.77,4604.0,123.7964,123.7964,123.7409,123.7409,4604.0
2017-05-23 15:35:00,133.79,133.84,133.79,133.82,9282.0,123.7594,123.8056,123.7594,123.7871,9282.0
2017-05-23 15:40:00,133.84,133.89,133.83,133.87,5459.0,123.8056,123.8519,123.7964,123.8334,5459.0
2017-05-23 15:45:00,133.86,133.98,133.84,133.85,12608.0,123.8241,123.9351,123.8056,123.8149,12608.0
2017-05-23 15:50:00,133.87,133.9,133.83,133.85,14515.0,123.8334,123.8611,123.7964,123.8149,14515.0
2017-05-23 15:55:00,133.86,133.91,133.72,133.91,32788.0,123.8241,123.8704,123.6946,123.8704,32788.0
2017-05-24 09:30:00,133.97,134.14,133.95,134.14,20075.0,123.9259,124.0831,123.9074,124.0831,20075.0
2017-05-24 09:35:00,134.16,134.18,134.06,134.16,10750.0,124.1016,124.1201,124.0091,124.1016,10750.0
2017-05-24 09:40:00,134.14,134.16,134.07,134.13,7161.0,124.0831,124.1016,124.0184,124.0739,7161.0
2017-05-24 09:45:00,134.14,134.14,134.05,134.14,1200.0,124.0831,124.0831,123.9999,124.0831,1200.0
2017-05-24 09:50:00,134.13,134.28,134.12,134.28,700.0,124.0739,124.2126,124.0646,124.2126,700.0
2017-05-24 09:55:00,134.23,134.28,134.12,134.12,1400.0,124.1664,124.2126,124.0646,124.0646,1400.0
2017-05-24 10:00:00,134.06,134.18,134.0,134.11,3009.0,124.0091,124.1201,123.9536,124.0554,3009.0
2017-05-24 10:05:00,134.06,134.13,133.97,134.13,1000.0,124.0091,124.0739,123.9259,124.0739,1000.0
2017-05-24 10:10:00,134.04,134.12,134.04,134.08,3554.0,123.9906,124.0646,123.9906,124.0276,3554.0
2017-05-24 10:15:00,134.01,134.07,133.98,134.03,800.0,123.9629,124.0184,123.9351,123.9814,800.0
2017-05-24 10:20:00,134.02,134.02,133.91,133.96,4043.0,123.9721,123.9721,123.8704,123.9166,4043.0
2017-05-24 10:25:00,133.91,133.92,133.89,133.89,800.0,123.8704,123.8796,123.8519,123.8519,800.0
2017-05-24 10:30:00,133.86,133.96,133.85,133.9,2900.0,123.8241,123.9166,123.8149,123.8611,2900.0
2017-05-24 10:35:00,133.95,133.99,133.85,133.86,2985.0,123.9074,123.9444,123.8149,123.8241,2985.0
2017-05-24 10:40:00,133.88,133.91,133.8,133.8,2750.0,123.8426,123.8704,123.7686,123.7686,2750.0
2017-05-24 10:45:00,133.79,133.94,133.79,133.82,1700.0,123.7594,123.8981,123.7594,123.7871,1700.0
2017-05-24 10:50:00,133.83,133.83,133.76,133.81,1917.0,123.7964,123.7964,123.7316,123.7779,1917.0
2017-05-24 10:55:00,133.81,133.81,133.7,133.7,3111.0,123.7779,123.7779,123.6761,123.6761,3111.0
2017-05-24 11:00:00,133.68,133.7,133.62,133.63,4300.0,123.6576,123.6761,123.6021,123.6114,4300.0
2017-05-24 11:05:00,133.63,133.7,133.6,133.6,1500.0,123.6114,123.6761,123.5836,123.5836,1500.0
2017-05-24 11:10:00,133.58,133.58,133.5,133.52,8705.0,123.5651,123.5651,123.4911,123.5096,8705.0
2017-05-24 11:15:00,133.53,133.54,133.42,133.44,3874.0,123.5189,123.5281,123.4171,123.4356,3874.0
2017-05-24 11:20:00,133.42,133.47,133.36,133.37,5698.0,123.4171,123.4634,123.3616,123.3709,5698.0
2017-05-24 11:25:00,133.42,133.51,133.4,133.41,7902.0,123.4171,123.5004,123.3986,123.4079,7902.0
2017-05-24 11:30:00,133.42,133.46,133.28,133.36,19886.0,123.4171,123.4541,123.2876,123.3616,19886.0
2017-05-24 11:35:00,133.39,133.55,133.39,133.55,4200.0,123.3894,123.5374,123.3894,123.5374,4200.0
2017-05-24 11:40:00,133.55,133.69,133.52,133.69,2556.0,123.5374,123.6669,123.5096,123.6669,2556.0
2017-05-24 11:45:00,133.71,133.72,133.68,133.68,900.0,123.6854,123.6946,123.6576,123.6576,900.0
2017-05-24 11:50:00,133.65,133.65,133.53,133.53,1401.0,123.6299,123.6299,123.5189,123.5189,1401.0
2017-05-24 11:55:00,133.57,133.57,133.42,133.42,5300.0,123.5559,123.5559,123.4171,123.4171,5300.0
2017-05-24 12:00:00,133.38,133.49,133.35,133.45,28368.0,123.3801,123.4819,123.3524,123.4449,28368.0
2017-05-24 12:05:00,133.44,133.48,133.4,133.44,10200.0,123.4356,123.4726,123.3986,123.4356,10200.0
2017-05-24 12:10:00,133.44,133.44,133.35,133.35,1799.0,123.4356,123.4356,123.3524,123.3524,1799.0
2017-05-24 12:15:00,133.32,133.36,133.31,133.36,400.0,123.3246,123.3616,123.3154,123.3616,400.0
2017-05-24 12:20:00,133.37,133.44,133.37,133.41,4304.0,123.3709,123.4356,123.3709,123.4079,4304.0
2017-05-24 12:25:00,133.37,133.4,133.36,133.36,700.0,123.3709,123.3986,123.3616,123.3616,700.0
2017-05-24 12:30:00,133.37,133.41,133.37,133.4,1600.0,123.3709,123.4079,123.3709,123.3986,1600.0
2017-05-24 12:35:00,133.36,133.46,133.34,133.46,3900.0,123.3616,123.4541,123.3431,123.4541,3900.0
2017-05-24 12:40:00,133.44,133.45,133.39,133.43,2400.0,123.4356,123.4449,123.3894,123.4264,2400.0
2017-05-24 12:45:00,133.42,133.44,133.4,133.41,400.0,123.4171,123.4356,123.3986,123.4079,400.0
2017-05-24 12:50:00,133.4,133.46,133.4,133.44,3300.0,123.3986,123.4541,123.3986,123.4356,3300.0
2017-05-24 12:55:00,133.45,133.49,133.45,133.47,3000.0,123.4449,123.4819,123.4449,123.4634,3000.0
2017-05-24 13:00:00,133.47,133.47,133.41,133.43,2500.0,123.4634,123.4634,123.4079,123.4264,2500.0
2017-05-24 13:05:00,133.41,133.41,133.4,133.4,300.0,123.4079,123.4079,123.3986,123.3986,300.0
2017-05-24 13:10:00,133.4,133.44,133.4,133.43,800.0,123.3986,123.4356,123.3986,123.4264,800.0
2017-05-24 13:15:00,133.44,133.44,133.21,133.33,11500.0,123.4356,123.4356,123.2229,123.3339,11500.0
2017-05-24 13:20:00,133.34,133.36,133.32,133.32,900.0,123.3431,123.3616,123.3246,123.3246,900.0
2017-05-24 13:25:00,133.32,133.37,133.27,133.37,2705.0,123.3246,123.3709,123.2784,123.3709,2705.0
2017-05-24 13:30:00,133.37,133.39,133.23,133.33,6806.0,123.3709,123.3894,123.2414,123.3339,6806.0
2017-05-24 13:35:00,133.32,133.37,133.25,133.27,4200.0,123.3246,123.3709,123.2599,123.2784,4200.0
2017-05-24 13:40:00,133.3,133.4,133.24,133.31,6698.0,123.3061,123.3986,123.2506,123.3154,6698.0
2017-05-24 13:45:00,133.27,133.31,133.27,133.29,2451.0,123.2784,123.3154,123.2784,123.2969,2451.0
2017-05-24 13:50:00,133.28,133.34,133.24,133.26,3800.0,123.2876,123.3431,123.2506,123.2691,3800.0
2017-05-24 13:55:00,133.27,133.29,133.23,133.23,1715.0,123.2784,123.2969,123.2414,123.2414,1715.0
2017-05-24 14:00:00,133.23,133.4,133.19,133.39,9507.0,123.2414,123.3986,123.2044,123.3894,9507.0
2017-05-24 14:05:00,133.38,133.4,133.3,133.38,7950.0,123.3801,123.3986,123.3061,123.3801,7950.0
2017-05-24 14:10:00,133.34,133.38,133.17,133.17,4800.0,123.3431,123.3801,123.1859,123.1859,4800.0
2017-05-24 14:15:00,133.19,133.37,133.18,133.36,1450.0,123.2044,123.3709,123.1951,123.3616,1450.0
2017-05-24 14:20:00,133.39,133.41,133.29,133.38,5500.0,123.3894,123.4079,123.2969,123.3801,5500.0
2017-05-24 14:25:00,133.39,133.41,133.34,133.35,8066.0,123.3894,123.4079,123.3431,123.3524,8066.0
2017-05-24 14:30:00,133.34,133.34,133.29,133.3,500.0,123.3431,123.3431,123.2969,123.3061,500.0
2017-05-24 14:35:00,133.3,133.33,133.27,133.27,500.0,123.3061,123.3339,123.2784,123.2784,500.0
2017-05-24 14:40:00,133.27,133.36,133.21,133.28,3607.0,123.2784,123.3616,123.2229,123.2876,3607.0
2017-05-24 14:45:00,133.28,133.33,133.27,133.33,800.0,123.2876,123.3339,123.2784,123.3339,800.0
2017-05-24 14:50:00,133.32,133.33,133.28,133.31,1200.0,123.3246,123.3339,123.2876,123.3154,1200.0
2017-05-24 14:55:00,133.31,133.36,133.26,133.26,1400.0,123.3154,123.3616,123.2691,123.2691,1400.0
2017-05-24 15:00:00,133.27,133.34,133.26,133.3,2150.0,123.2784,123.3431,123.2691,123.3061,2150.0
2017-05-24 15:05:00,133.32,133.34,133.27,133.34,2250.0,123.3246,123.3431,123.2784,123.3431,2250.0
2017-05-24 15:10:00,133.36,133.44,133.33,133.39,5831.0,123.3616,123.4356,123.3339,123.3894,5831.0
2017-05-24 15:15:00,133.39,133.4,133.37,133.4,14807.0,123.3894,123.3986,123.3709,123.3986,14807.0
2017-05-24 15:20:00,133.39,133.42,133.37,133.4,6900.0,123.3894,123.4171,123.3709,123.3986,6900.0
2017-05-24 15:25:00,133.4,133.49,133.4,133.48,7797.0,123.3986,123.4819,123.3986,123.4726,7797.0
2017-05-24 15:30:00,133.45,133.49,133.42,133.45,10711.0,123.4449,123.4819,123.4171,123.4449,10711.0
2017-05-24 15:35:00,133.46,133.46,133.4,133.42,9150.0,123.4541,123.4541,123.3986,123.4171,9150.0
2017-05-24 15:40:00,133.42,133.42,133.39,133.4,19286.0,123.4171,123.4171,123.3894,123.3986,19286.0
2017-05-24 15:45:00,133.4,133.4,133.33,133.34,30737.0,123.3986,123.3986,123.3339,123.3431,30737.0
2017-05-24 15:50:00,133.34,133.49,133.32,133.47,51009.0,123.3431,123.4819,123.3246,123.4634,51009.0
2017-05-24 15:55:00,133.47,133.56,133.42,133.46,68663.0,123.4634,123.5466,123.4171,123.4541,68663.0
2017-05-25 09:30:00,133.49,133.67,133.49,133.64,15352.0,123.4819,123.6484,123.4819,123.6206,15352.0
2017-05-25 09:35:00,133.67,133.8,133.61,133.79,4512.0,123.6484,123.7686,123.5929,123.7594,4512.0
2017-05-25 09:40:00,133.79,133.79,133.59,133.72,6705.0,123.7594,123.7594,123.5744,123.6946,6705.0
2017-05-25 09:45:00,133.64,133.73,133.64,133.67,2551.0,123.6206,123.7039,123.6206,123.6484,2551.0
2017-05-25 09:50:00,133.68,133.8,133.66,133.8,1700.0,123.6576,123.7686,123.6391,123.7686,1700.0
2017-05-25 09:55:00,133.89,133.94,133.84,133.85,3146.0,123.8519,123.8981,123.8056,123.8149,3146.0
2017-05-25 10:00:00,133.85,134.05,133.85,134.01,3400.0,123.8149,123.9999,123.8149,123.9629,3400.0
2017-05-25 10:05:00,134.0,134.23,134.0,134.22,7941.0,123.9536,124.1664,123.9536,124.1571,7941.0
2017-05-25 10:10:00,134.27,134.63,134.27,134.56,15809.0,124.2034,124.5364,124.2034,124.4717,15809.0
2017-05-25 10:15:00,134.56,134.64,134.31,134.64,15806.0,124.4717,124.5457,124.2404,124.5457,15806.0
2017-05-25 10:20:00,134.59,134.66,134.52,134.52,2440.0,124.4994,124.5642,124.4346,124.4346,2440.0
2017-05-25 10:25:00,134.59,134.63,134.49,134.63,2497.0,124.4994,124.5364,124.4069,124.5364,2497.0
2017-05-25 10:30:00,134.64,134.85,134.64,134.84,4031.0,124.5457,124.7399,124.5457,124.7307,4031.0
2017-05-25 10:35:00,134.84,134.96,134.73,134.77,9662.0,124.7307,124.8417,124.6289,124.6659,9662.0
2017-05-25 10:40:00,134.8,134.8,134.74,134.75,2316.0,124.6937,124.6937,124.6382,124.6474,2316.0
2017-05-25 10:45:00,134.77,134.77,134.75,134.77,600.0,124.6659,124.6659,124.6474,124.6659,600.0
2017-05-25 10:50:00,134.78,134.83,134.76,134.77,2096.0,124.6752,124.7214,124.6567,124.6659,2096.0
2017-05-25 10:55:00,134.73,134.76,134.42,134.53,10239.0,124.6289,124.6567,124.3421,124.4439,10239.0
2017-05-25 11:00:00,134.6,134.6,134.37,134.52,3997.0,124.5087,124.5087,124.2959,124.4346,3997.0
2017-05-25 11:05:00,134.59,134.66,134.59,134.66,2067.0,124.4994,124.5642,124.4994,124.5642,2067.0
2017-05-25 11:10:00,134.7,134.7,134.53,134.53,2400.0,124.6012,124.6012,124.4439,124.4439,2400.0
2017-05-25 11:15:00,134.56,134.6,134.41,134.5,3712.0,124.4717,124.5087,124.3329,124.4161,3712.0
2017-05-25 11:20:00,134.49,134.49,134.37,134.42,2848.0,124.4069,124.4069,124.2959,124.3421,2848.0
2017-05-25 11:25:00,134.46,134.57,134.44,134.57,3781.0,124.3791,124.4809,124.3606,124.4809,3781.0
2017-05-25 11:30:00,134.52,134.65,134.3,134.64,4790.0,124.4346,124.5549,124.2311,124.5457,4790.0
2017-05-25 11:35:00,134.64,134.64,134.53,134.6,1600.0,124.5457,124.5457,124.4439,124.5087,1600.0
2017-05-25 11:40:00,134.58,134.58,134.56,134.56,200.0,124.4902,124.4902,124.4717,124.4717,200.0
2017-05-25 11:45:00,134.56,134.65,134.53,134.65,2598.0,124.4717,124.5549,124.4439,124.5549,2598.0
2017-05-25 11:50:00,134.66,134.73,134.65,134.72,2800.0,124.5642,124.6289,124.5549,124.6197,2800.0
2017-05-25 11:55:00,134.68,134.72,134.61,134.65,700.0,124.5827,124.6197,124.5179,124.5549,700.0
2017-05-25 12:00:00,134.62,134.68,134.62,134.68,3851.0,124.5272,124.5827,124.5272,124.5827,3851.0
2017-05-25 12:05:00,134.7,134.79,134.65,134.76,3800.0,124.6012,124.6844,124.5549,124.6567,3800.0
2017-05-25 12:10:00,134.78,134.78,134.7,134.7,2701.0,124.6752,124.6752,124.6012,124.6012,2701.0
2017-05-25 12:15:00,134.72,134.89,134.72,134.84,4120.0,124.6197,124.7769,124.6197,124.7307,4120.0
2017-05-25 12:20:00,134.84,134.84,134.76,134.76,900.0,124.7307,124.7307,124.6567,124.6567,900.0
2017-05-25 12:25:00,134.83,134.85,134.69,134.78,1300.0,124.7214,124.7399,124.5919,124.6752,1300.0
2017-05-25 12:30:00,134.75,134.81,134.74,134.8,1300.0,124.6474,124.7029,124.6382,124.6937,1300.0
2017-05-25 12:35:00,134.83,134.89,134.83,134.88,1394.0,124.7214,124.7769,124.7214,124.7677,1394.0
2017-05-25 12:40:00,134.89,134.93,134.86,134.86,2800.0,124.7769,124.8139,124.7492,124.7492,2800.0
2017-05-25 12:45:00,134.85,134.85,134.78,134.78,500.0,124.7399,124.7399,124.6752,124.6752,500.0
2017-05-25 12:50:00,134.78,134.78,134.75,134.77,400.0,124.6752,124.6752,124.6474,124.6659,400.0
2017-05-25 12:55:00,134.78,134.9,134.78,134.85,2350.0,124.6752,124.7862,124.6752,124.7399,2350.0
2017-05-25 13:00:00,134.81,134.82,134.77,134.77,700.0,124.7029,124.7122,124.6659,124.6659,700.0
2017-05-25 13:05:00,134.76,134.76,134.68,134.7,1000.0,124.6567,124.6567,124.5827,124.6012,1000.0
2017-05-25 13:10:00,134.72,134.76,134.71,134.76,1400.0,124.6197,124.6567,124.6104,124.6567,1400.0
2017-05-25 13:15:00,134.74,134.78,134.7,134.7,4203.0,124.6382,124.6752,124.6012,124.6012,4203.0
2017-05-25 13:20:00,134.68,134.7,134.64,134.68,1456.0,124.5827,124.6012,124.5457,124.5827,1456.0
2017-05-25 13:25:00,134.72,134.72,134.67,134.67,1100.0,124.6197,124.6197,124.5734,124.5734,1100.0
2017-05-25 13:30:00,134.71,134.75,134.66,134.69,4500.0,124.6104,124.6474,124.5642,124.5919,4500.0
2017-05-25 13:35:00,134.71,134.83,134.71,134.75,3800.0,124.6104,124.7214,124.6104,124.6474,3800.0
2017-05-25 13:40:00,134.79,134.85,134.79,134.84,1900.0,124.6844,124.7399,124.6844,124.7307,1900.0
2017-05-25 13:45:00,134.85,134.89,134.82,134.82,1800.0,124.7399,124.7769,124.7122,124.7122,1800.0
2017-05-25 13:50:00,134.85,134.88,134.82,134.82,1513.0,124.7399,124.7677,124.7122,124.7122,1513.0
2017-05-25 13:55:00,134.84,134.92,134.79,134.92,1200.0,124.7307,124.8047,124.6844,124.8047,1200.0
2017-05-25 14:00:00,134.89,134.93,134.87,134.92,1850.0,124.7769,124.8139,124.7584,124.8047,1850.0
2017-05-25 14:05:00,134.93,134.97,134.93,134.96,940.0,124.8139,124.8509,124.8139,124.8417,940.0
2017-05-25 14:10:00,134.95,134.96,134.86,134.89,1400.0,124.8324,124.8417,124.7492,124.7769,1400.0
2017-05-25 14:15:00,134.89,134.93,134.88,134.91,1700.0,124.7769,124.8139,124.7677,124.7954,1700.0
2017-05-25 14:20:00,134.91,134.95,134.88,134.92,2496.0,124.7954,124.8324,124.7677,124.8047,2496.0
2017-05-25 14:25:00,134.89,134.94,134.77,134.82,6141.0,124.7769,124.8232,124.6659,124.7122,6141.0
2017-05-25 14:30:00,134.87,134.88,134.82,134.87,1100.0,124.7584,124.7677,124.7122,124.7584,1100.0
2017-05-25 14:35:00,134.86,134.91,134.86,134.91,1850.0,124.7492,124.7954,124.7492,124.7954,1850.0
2017-05-25 14:40:00,134.97,134.98,134.91,134.93,3603.0,124.8509,124.8602,124.7954,124.8139,3603.0
2017-05-25 14:45:00,134.92,134.98,134.88,134.89,3000.0,124.8047,124.8602,124.7677,124.7769,3000.0
2017-05-25 14:50:00,134.96,134.96,134.8,134.85,3530.0,124.8417,124.8417,124.6937,124.7399,3530.0
2017-05-25 14:55:00,134.86,134.96,134.83,134.96,2200.0,124.7492,124.8417,124.7214,124.8417,2200.0
2017-05-25 15:00:00,134.93,134.93,134.87,134.9,1500.0,124.8139,124.8139,124.7584,124.7862,1500.0
2017-05-25 15:05:00,134.87,134.95,134.84,134.92,2792.0,124.7584,124.8324,124.7307,124.8047,2792.0
2017-05-25 15:10:00,134.91,135.0,134.88,135.0,3800.0,124.7954,124.8787,124.7677,124.8787,3800.0
2017-05-25 15:15:00,134.99,134.99,134.79,134.82,7411.0,124.8694,124.8694,124.6844,124.7122,7411.0
2017-05-25 15:20:00,134.81,134.81,134.7,134.81,4871.0,124.7029,124.7029,124.6012,124.7029,4871.0
2017-05-25 15:25:00,134.87,134.87,134.8,134.81,3359.0,124.7584,124.7584,124.6937,124.7029,3359.0
2017-05-25 15:30:00,134.79,134.89,134.79,134.87,4204.0,124.6844,124.7769,124.6844,124.7584,4204.0
2017-05-25 15:35:00,134.88,134.88,134.83,134.88,3200.0,124.7677,124.7677,124.7214,124.7677,3200.0
2017-05-25 15:40:00,134.87,134.96,134.87,134.88,7200.0,124.7584,124.8417,124.7584,124.7677,7200.0
2017-05-25 15:45:00,134.9,135.02,134.89,135.0,6603.0,124.7862,124.8972,124.7769,124.8787,6603.0
2017-05-25 15:50:00,135.0,135.01,134.73,134.86,12466.0,124.8787,124.8879,124.6289,124.7492,12466.0
2017-05-25 15:55:00,134.87,134.97,134.85,134.92,13458.0,124.7584,124.8509,124.7399,124.8047,13458.0
2017-05-26 09:30:00,133.86,134.09,133.84,133.98,21479.0,123.8241,124.0369,123.8056,123.9351,21479.0
2017-05-26 09:35:00,134.0,134.14,133.9,134.05,24102.0,123.9536,124.0831,123.8611,123.9999,24102.0
2017-05-26 09:40:00,134.06,134.19,134.06,134.19,19688.0,124.0091,124.1294,124.0091,124.1294,19688.0
2017-05-26 09:45:00,134.13,134.32,134.12,134.28,14650.0,124.0739,124.2496,124.0646,124.2126,14650.0
2017-05-26 09:50:00,134.32,134.58,134.28,134.42,17806.0,124.2496,124.4902,124.2126,124.3421,17806.0
2017-05-26 09:55:00,134.42,134.47,134.17,134.25,13467.0,124.3421,124.3884,124.1109,124.1849,13467.0
2017-05-26 10:00:00,134.32,134.33,134.22,134.33,5638.0,124.2496,124.2589,124.1571,124.2589,5638.0
2017-05-26 10:05:00,134.35,134.49,134.35,134.39,4200.0,124.2774,124.4069,124.2774,124.3144,4200.0
2017-05-26 10:10:00,134.36,134.48,134.34,134.44,3300.0,124.2866,124.3976,124.2681,124.3606,3300.0
2017-05-26 10:15:00,134.48,134.51,134.45,134.46,1741.0,124.3976,124.4254,124.3699,124.3791,1741.0
2017-05-26 10:20:00,134.46,134.48,134.36,134.44,4266.0,124.3791,124.3976,124.2866,124.3606,4266.0
2017-05-26 10:25:00,134.42,134.47,134.4,134.43,5700.0,124.3421,124.3884,124.3236,124.3514,5700.0
2017-05-26 10:30:00,134.43,134.43,134.29,134.38,2599.0,124.3514,124.3514,124.2219,124.3051,2599.0
2017-05-26 10:35:00,134.37,134.42,134.37,134.42,4402.0,124.2959,124.3421,124.2959,124.3421,4402.0
2017-05-26 10:40:00,134.41,134.45,134.3,134.37,4971.0,124.3329,124.3699,124.2311,124.2959,4971.0
2017-05-26 10:45:00,134.33,134.39,134.3,134.3,400.0,124.2589,124.3144,124.2311,124.2311,400.0
2017-05-26 10:50:00,134.35,134.43,134.35,134.43,200.0,124.2774,124.3514,124.2774,124.3514,200.0
2017-05-26 10:55:00,134.53,134.6,134.53,134.6,200.0,124.4439,124.5087,124.4439,124.5087,200.0
2017-05-26 11:00:00,134.44,134.49,134.44,134.47,900.0,124.3606,124.4069,124.3606,124.3884,900.0
2017-05-26 11:05:00,134.49,134.5,134.45,134.48,600.0,124.4069,124.4161,124.3699,124.3976,600.0
2017-05-26 11:10:00,134.47,134.49,134.04,134.13,39723.0,124.3884,124.4069,123.9906,124.0739,39723.0
2017-05-26 11:15:00,134.14,134.18,133.88,134.1,34022.0,124.0831,124.1201,123.8426,124.0461,34022.0
2017-05-26 11:20:00,134.12,134.19,134.11,134.11,4273.0,124.0646,124.1294,124.0554,124.0554,4273.0
2017-05-26 11:25:00,134.05,134.06,133.91,134.06,8522.0,123.9999,124.0091,123.8704,124.0091,8522.0
2017-05-26 11:30:00,134.03,134.05,134.0,134.0,7500.0,123.9814,123.9999,123.9536,123.9536,7500.0
2017-05-26 11:35:00,133.96,133.99,133.94,133.95,1100.0,123.9166,123.9444,123.8981,123.9074,1100.0
2017-05-26 11:40:00,133.94,134.06,133.94,134.06,900.0,123.8981,124.0091,123.8981,124.0091,900.0
2017-05-26 11:45:00,134.06,134.06,134.06,134.06,0.0,124.0091,124.0091,124.0091,124.0091,0.0
2017-05-26 11:50:00,133.96,133.96,133.86,133.95,1200.0,123.9166,123.9166,123.8241,123.9074,1200.0
2017-05-26 11:55:00,133.83,133.83,133.64,133.64,514.0,123.7964,123.7964,123.6206,123.6206,514.0
2017-05-26 12:00:00,133.78,133.82,133.68,133.68,2300.0,123.7501,123.7871,123.6576,123.6576,2300.0
2017-05-26 12:05:00,133.68,133.68,133.68,133.68,0.0,123.6576,123.6576,123.6576,123.6576,0.0
2017-05-26 12:10:00,133.74,133.87,133.71,133.87,800.0,123.7131,123.8334,123.6854,123.8334,800.0
2017-05-26 12:15:00,133.83,133.83,133.83,133.83,100.0,123.7964,123.7964,123.7964,123.7964,100.0
2017-05-26 12:20:00,133.84,133.84,133.7,133.76,3100.0,123.8056,123.8056,123.6761,123.7316,3100.0
2017-05-26 12:25:00,133.74,133.83,133.74,133.83,1700.0,123.7131,123.7964,123.7131,123.7964,1700.0
2017-05-26 12:30:00,133.82,133.84,133.76,133.8,4950.0,123.7871,123.8056,123.7316,123.7686,4950.0
2017-05-26 12:35:00,133.83,133.83,133.83,133.83,100.0,123.7964,123.7964,123.7964,123.7964,100.0
2017-05-26 12:40:00,133.8,133.9,133.8,133.86,1100.0,123.7686,123.8611,123.7686,123.8241,1100.0
2017-05-26 12:45:00,133.83,133.84,133.83,133.84,800.0,123.7964,123.8056,123.7964,123.8056,800.0
2017-05-26 12:50:00,133.84,133.84,133.84,133.84,0.0,123.8056,123.8056,123.8056,123.8056,0.0
2017-05-26 12:55:00,133.83,133.83,133.8,133.8,700.0,123.7964,123.7964,123.7686,123.7686,700.0
2017-05-26 13:00:00,133.78,133.81,133.78,133.81,30100.0,123.7501,123.7779,123.7501,123.7779,30100.0
2017-05-26 13:05:00,133.86,133.91,133.86,133.91,400.0,123.8241,123.8704,123.8241,123.8704,400.0
2017-05-26 13:10:00,133.91,133.95,133.89,133.89,900.0,123.8704,123.9074,123.8519,123.8519,900.0
2017-05-26 13:15:00,133.91,133.95,133.85,133.85,5156.0,123.8704,123.9074,123.8149,123.8149,5156.0
2017-05-26 13:20:00,133.9,133.9,133.85,133.85,200.0,123.8611,123.8611,123.8149,123.8149,200.0
2017-05-26 13:25:00,133.8,133.91,133.8,133.91,800.0,123.7686,123.8704,123.7686,123.8704,800.0
2017-05-26 13:30:00,133.81,133.9,133.81,133.9,300.0,123.7779,123.8611,123.7779,123.8611,300.0
2017-05-26 13:35:00,133.85,133.95,133.84,133.86,1500.0,123.8149,123.9074,123.8056,123.8241,1500.0
2017-05-26 13:40:00,133.88,133.93,133.83,133.83,760.0,123.8426,123.8889,123.7964,123.7964,760.0
2017-05-26 13:45:00,133.85,133.91,133.85,133.91,700.0,123.8149,123.8704,123.8149,123.8704,700.0
2017-05-26 13:50:00,133.85,133.87,133.85,133.85,1000.0,123.8149,123.8334,123.8149,123.8149,1000.0
2017-05-26 13:55:00,133.92,133.95,133.85,133.85,5394.0,123.8796,123.9074,123.8149,123.8149,5394.0
2017-05-26 14:00:00,133.9,133.9,133.85,133.87,2537.0,123.8611,123.8611,123.8149,123.8334,2537.0
2017-05-26 14:05:00,133.85,133.91,133.84,133.85,3533.0,123.8149,123.8704,123.8056,123.8149,3533.0
2017-05-26 14:10:00,133.85,133.91,133.85,133.87,1897.0,123.8149,123.8704,123.8149,123.8334,1897.0
2017-05-26 14:15:00,133.87,133.87,133.65,133.79,8121.0,123.8334,123.8334,123.6299,123.7594,8121.0
2017-05-26 14:20:00,133.8,133.8,133.73,133.73,1900.0,123.7686,123.7686,123.7039,123.7039,1900.0
2017-05-26 14:25:00,133.74,133.79,133.73,133.74,2700.0,123.7131,123.7594,123.7039,123.7131,2700.0
2017-05-26 14:30:00,133.79,133.82,133.73,133.73,2200.0,123.7594,123.7871,123.7039,123.7039,2200.0
2017-05-26 14:35:00,133.72,133.81,133.71,133.78,5700.0,123.6946,123.7779,123.6854,123.7501,5700.0
2017-05-26 14:40:00,133.76,133.82,133.65,133.65,4320.0,123.7316,123.7871,123.6299,123.6299,4320.0
2017-05-26 14:45:00,133.75,133.75,133.65,133.67,5400.0,123.7224,123.7224,123.6299,123.6484,5400.0
2017-05-26 14:50:00,133.67,133.72,133.59,133.6,3017.0,123.6484,123.6946,123.5744,123.5836,3017.0
2017-05-26 14:55:00,133.6,133.75,133.55,133.75,3255.0,123.5836,123.7224,123.5374,123.7224,3255.0
2017-05-26 15:00:00,133.75,133.8,133.75,133.8,800.0,123.7224,123.7686,123.7224,123.7686,800.0
2017-05-26 15:05:00,133.79,133.79,133.66,133.71,3983.0,123.7594,123.7594,123.6391,123.6854,3983.0
2017-05-26 15:10:00,133.66,133.74,133.64,133.7,1200.0,123.6391,123.7131,123.6206,123.6761,1200.0
2017-05-26 15:15:00,133.72,133.75,133.71,133.75,5800.0,123.6946,123.7224,123.6854,123.7224,5800.0
2017-05-26 15:20:00,133.72,133.82,133.58,133.68,9873.0,123.6946,123.7871,123.5651,123.6576,9873.0
2017-05-26 15:25:00,133.67,133.72,133.63,133.72,14300.0,123.6484,123.6946,123.6114,123.6946,14300.0
2017-05-26 15:30:00,133.72,133.8,133.7,133.76,6100.0,123.6946,123.7686,123.6761,123.7316,6100.0
2017-05-26 15:35:00,133.74,133.81,133.74,133.78,6700.0,123.7131,123.7779,123.7131,123.7501,6700.0
2017-05-26 15:40:00,133.78,133.93,133.77,133.93,15185.0,123.7501,123.8889,123.7409,123.8889,15185.0
2017-05-26 15:45:00,133.96,134.0,133.91,133.96,4190.0,123.9166,123.9536,123.8704,123.9166,4190.0
2017-05-26 15:50:00,134.07,134.28,133.96,134.2,19433.0,124.0184,124.2126,123.9166,124.1386,19433.0
2017-05-26 15:55:00,134.18,134.21,134.06,134.19,24277.0,124.1201,124.1479,124.0091,124.1294,24277.0
2017-05-30 09:30:00,133.06,133.31,133.0,133.22,33495.0,123.0841,123.3154,123.0286,123.2321,33495.0
2017-05-30 09:35:00,133.27,133.52,133.26,133.4,62005.0,123.2784,123.5096,123.2691,123.3986,62005.0
2017-05-30 09:40:00,133.4,133.49,133.34,133.34,13337.0,123.3986,123.4819,123.3431,123.3431,13337.0
2017-05-30 09:45:00,133.3,133.33,133.21,133.23,8415.0,123.3061,123.3339,123.2229,123.2414,8415.0
2017-05-30 09:50:00,133.27,133.3,133.24,133.27,6454.0,123.2784,123.3061,123.2506,123.2784,6454.0
2017-05-30 09:55:00,133.26,133.29,133.22,133.25,6997.0,123.2691,123.2969,123.2321,123.2599,6997.0
2017-05-30 10:00:00,133.26,133.37,133.17,133.37,30552.0,123.2691,123.3709,123.1859,123.3709,30552.0
2017-05-30 10:05:00,133.35,133.52,133.31,133.52,9545.0,123.3524,123.5096,123.3154,123.5096,9545.0
2017-05-30 10:10:00,133.5,133.5,133.26,133.33,8017.0,123.4911,123.4911,123.2691,123.3339,8017.0
2017-05-30 10:15:00,133.34,133.44,133.24,133.38,33021.0,123.3431,123.4356,123.2506,123.3801,33021.0
2017-05-30 10:20:00,133.41,133.46,133.34,133.34,5084.0,123.4079,123.4541,123.3431,123.3431,5084.0
2017-05-30 10:25:00,133.39,133.39,133.3,133.34,26938.0,123.3894,123.3894,123.3061,123.3431,26938.0
2017-05-30 10:30:00,133.35,133.35,133.21,133.24,3713.0,123.3524,123.3524,123.2229,123.2506,3713.0
2017-05-30 10:35:00,133.3,133.4,133.25,133.27,11617.0,123.3061,123.3986,123.2599,123.2784,11617.0
2017-05-30 10:40:00,133.33,133.36,133.24,133.32,14309.0,123.3339,123.3616,123.2506,123.3246,14309.0
2017-05-30 10:45:00,133.31,133.44,133.31,133.44,2960.0,123.3154,123.4356,123.3154,123.4356,2960.0
2017-05-30 10:50:00,133.41,133.41,133.23,133.25,9572.0,123.4079,123.4079,123.2414,123.2599,9572.0
2017-05-30 10:55:00,133.23,133.27,133.15,133.21,22895.0,123.2414,123.2784,123.1674,123.2229,22895.0
2017-05-30 11:00:00,133.2,133.23,133.07,133.09,8235.0,123.2136,123.2414,123.0934,123.1119,8235.0
2017-05-30 11:05:00,133.13,133.22,133.09,133.12,1800.0,123.1489,123.2321,123.1119,123.1396,1800.0
2017-05-30 11:10:00,133.1,133.14,133.09,133.13,1802.0,123.1211,123.1581,123.1119,123.1489,1802.0
2017-05-30 11:15:00,133.11,133.16,133.04,133.06,2310.0,123.1304,123.1766,123.0656,123.0841,2310.0
2017-05-30 11:20:00,133.09,133.13,133.08,133.12,1900.0,123.1119,123.1489,123.1026,123.1396,1900.0
2017-05-30 11:25:00,133.11,133.13,133.08,133.1,1650.0,123.1304,123.1489,123.1026,123.1211,1650.0
2017-05-30 11:30:00,133.12,133.18,133.12,133.12,12100.0,123.1396,123.1951,123.1396,123.1396,12100.0
2017-05-30 11:35:00,133.19,133.31,133.19,133.26,5978.0,123.2044,123.3154,123.2044,123.2691,5978.0
2017-05-30 11:40:00,133.27,133.35,133.25,133.35,3800.0,123.2784,123.3524,123.2599,123.3524,3800.0
2017-05-30 11:45:00,133.37,133.41,133.37,133.4,400.0,123.3709,123.4079,123.3709,123.3986,400.0
2017-05-30 11:50:00,133.39,133.39,133.28,133.29,3700.0,123.3894,123.3894,123.2876,123.2969,3700.0
2017-05-30 11:55:00,133.35,133.39,133.23,133.34,4800.0,123.3524,123.3894,123.2414,123.3431,4800.0
2017-05-30 12:00:00,133.34,133.43,133.34,133.36,2501.0,123.3431,123.4264,123.3431,123.3616,2501.0
2017-05-30 12:05:00,133.37,133.5,133.35,133.46,4600.0,123.3709,123.4911,123.3524,123.4541,4600.0
2017-05-30 12:10:00,133.45,133.54,133.42,133.45,6300.0,123.4449,123.5281,123.4171,123.4449,6300.0
2017-05-30 12:15:00,133.48,133.51,133.46,133.46,2600.0,123.4726,123.5004,123.4541,123.4541,2600.0
2017-05-30 12:20:00,133.46,133.49,133.43,133.45,4500.0,123.4541,123.4819,123.4264,123.4449,4500.0
2017-05-30 12:25:00,133.44,133.45,133.42,133.44,3400.0,123.4356,123.4449,123.4171,123.4356,3400.0
2017-05-30 12:30:00,133.44,133.56,133.44,133.45,5951.0,123.4356,123.5466,123.4356,123.4449,5951.0
2017-05-30 12:35:00,133.42,133.43,133.41,133.42,787.0,123.4171,123.4264,123.4079,123.4171,787.0
2017-05-30 12:40:00,133.42,133.42,133.39,133.42,2100.0,123.4171,123.4171,123.3894,123.4171,2100.0
2017-05-30 12:45:00,133.42,133.44,133.39,133.43,2600.0,123.4171,123.4356,123.3894,123.4264,2600.0
2017-05-30 12:50:00,133.44,133.47,133.44,133.44,3900.0,123.4356,123.4634,123.4356,123.4356,3900.0
2017-05-30 12:55:00,133.4,133.46,133.4,133.46,850.0,123.3986,123.4541,123.3986,123.4541,850.0
2017-05-30 13:00:00,133.51,133.61,133.51,133.6,5769.0,123.5004,123.5929,123.5004,123.5836,5769.0
2017-05-30 13:05:00,133.6,133.74,133.6,133.74,10720.0,123.5836,123.7131,123.5836,123.7131,10720.0
2017-05-30 13:10:00,133.76,133.76,133.68,133.68,1811.0,123.7316,123.7316,123.6576,123.6576,1811.0
2017-05-30 13:15:00,133.69,133.69,133.65,133.66,400.0,123.6669,123.6669,123.6299,123.6391,400.0
2017-05-30 13:20:00,133.65,133.67,133.63,133.67,3125.0,123.6299,123.6484,123.6114,123.6484,3125.0
2017-05-30 13:25:00,133.68,133.7,133.65,133.68,3533.0,123.6576,123.6761,123.6299,123.6576,3533.0
2017-05-30 13:30:00,133.68,133.72,133.68,133.72,1800.0,123.6576,123.6946,123.6576,123.6946,1800.0
2017-05-30 13:35:00,133.73,133.79,133.71,133.79,9554.0,123.7039,123.7594,123.6854,123.7594,9554.0
2017-05-30 13:40:00,133.8,133.8,133.74,133.79,2900.0,123.7686,123.7686,123.7131,123.7594,2900.0
2017-05-30 13:45:00,133.8,133.81,133.76,133.76,3310.0,123.7686,123.7779,123.7316,123.7316,3310.0
2017-05-30 13:50:00,133.76,133.76,133.64,133.64,1900.0,123.7316,123.7316,123.6206,123.6206,1900.0
2017-05-30 13:55:00,133.66,133.68,133.63,133.67,1800.0,123.6391,123.6576,123.6114,123.6484,1800.0
2017-05-30 14:00:00,133.65,133.65,133.58,133.59,16912.0,123.6299,123.6299,123.5651,123.5744,16912.0
2017-05-30 14:05:00,133.61,133.62,133.6,133.61,3100.0,123.5929,123.6021,123.5836,123.5929,3100.0
2017-05-30 14:10:00,133.62,133.63,133.6,133.62,3141.0,123.6021,123.6114,123.5836,123.6021,3141.0
2017-05-30 14:15:00,133.63,133.63,133.6,133.6,2500.0,123.6114,123.6114,123.5836,123.5836,2500.0
2017-05-30 14:20:00,133.61,133.63,133.44,133.49,5800.0,123.5929,123.6114,123.4356,123.4819,5800.0
2017-05-30 14:25:00,133.46,133.51,133.45,133.47,1000.0,123.4541,123.5004,123.4449,123.4634,1000.0
2017-05-30 14:30:00,133.43,133.43,133.38,133.4,1402.0,123.4264,123.4264,123.3801,123.3986,1402.0
2017-05-30 14:35:00,133.36,133.38,133.31,133.33,3501.0,123.3616,123.3801,123.3154,123.3339,3501.0
2017-05-30 14:40:00,133.32,133.44,133.32,133.43,4100.0,123.3246,123.4356,123.3246,123.4264,4100.0
2017-05-30 14:45:00,133.43,133.43,133.35,133.36,1752.0,123.4264,123.4264,123.3524,123.3616,1752.0
2017-05-30 14:50:00,133.37,133.39,133.36,133.36,3200.0,123.3709,123.3894,123.3616,123.3616,3200.0
2017-05-30 14:55:00,133.36,133.37,133.33,133.37,3600.0,123.3616,123.3709,123.3339,123.3709,3600.0
2017-05-30 15:00:00,133.39,133.4,133.36,133.39,3300.0,123.3894,123.3986,123.3616,123.3894,3300.0
2017-05-30 15:05:00,133.39,133.41,133.38,133.38,1700.0,123.3894,123.4079,123.3801,123.3801,1700.0
2017-05-30 15:10:00,133.37,133.4,133.36,133.4,3050.0,123.3709,123.3986,123.3616,123.3986,3050.0
2017-05-30 15:15:00,133.38,133.4,133.29,133.29,4030.0,123.3801,123.3986,123.2969,123.2969,4030.0
2017-05-30 15:20:00,133.31,133.4,133.31,133.37,5050.0,123.3154,123.3986,123.3154,123.3709,5050.0
2017-05-30 15:25:00,133.35,133.39,133.3,133.34,4100.0,123.3524,123.3894,123.3061,123.3431,4100.0
2017-05-30 15:30:00,133.35,133.37,133.31,133.35,6482.0,123.3524,123.3709,123.3154,123.3524,6482.0
2017-05-30 15:35:00,133.34,133.45,133.34,133.43,9773.0,123.3431,123.4449,123.3431,123.4264,9773.0
2017-05-30 15:40:00,133.45,133.53,133.42,133.5,23164.0,123.4449,123.5189,123.4171,123.4911,23164.0
2017-05-30 15:45:00,133.49,133.63,133.38,133.43,30992.0,123.4819,123.6114,123.3801,123.4264,30992.0
2017-05-30 15:50:00,133.4,133.44,133.26,133.3,18663.0,123.3986,123.4356,123.2691,123.3061,18663.0
2017-05-30 15:55:00,133.29,133.42,133.28,133.42,29669.0,123.2969,123.4171,123.2876,123.4171,29669.0
2017-05-31 09:30:00,133.06,133.21,132.9,133.2,39718.0,123.0841,123.2229,122.9361,123.2136,39718.0
2017-05-31 09:35:00,133.22,133.34,133.14,133.16,26443.0,123.2321,123.3431,123.1581,123.1766,26443.0
2017-05-31 09:40:00,133.13,133.26,133.1,133.12,8139.0,123.1489,123.2691,123.1211,123.1396,8139.0
2017-05-31 09:45:00,133.11,133.17,133.0,133.0,6400.0,123.1304,123.1859,123.0286,123.0286,6400.0
2017-05-31 09:50:00,132.99,133.05,132.83,132.87,5045.0,123.0194,123.0749,122.8714,122.9084,5045.0
2017-05-31 09:55:00,132.83,132.85,132.55,132.61,14178.0,122.8714,122.8899,122.6123,122.6678,14178.0
2017-05-31 10:00:00,132.59,132.59,132.0,132.38,16826.0,122.6493,122.6493,122.1036,122.4551,16826.0
2017-05-31 10:05:00,132.42,132.42,132.02,132.34,23837.0,122.4921,122.4921,122.1221,122.4181,23837.0
2017-05-31 10:10:00,132.32,132.51,132.19,132.51,8253.0,122.3996,122.5753,122.2793,122.5753,8253.0
2017-05-31 10:15:00,132.48,132.48,132.22,132.29,8262.0,122.5476,122.5476,122.3071,122.3718,8262.0
2017-05-31 10:20:00,132.21,132.43,132.17,132.28,9054.0,122.2978,122.5013,122.2608,122.3626,9054.0
2017-05-31 10:25:00,132.26,132.43,132.26,132.4,3014.0,122.3441,122.5013,122.3441,122.4736,3014.0
2017-05-31 10:30:00,132.44,132.5,132.33,132.39,5100.0,122.5106,122.5661,122.4088,122.4643,5100.0
2017-05-31 10:35:00,132.38,132.39,132.12,132.12,6958.0,122.4551,122.4643,122.2146,122.2146,6958.0
2017-05-31 10:40:00,132.1,132.1,131.89,132.0,18816.0,122.1961,122.1961,122.0018,122.1036,18816.0
2017-05-31 10:45:00,132.0,132.33,131.99,132.33,14980.0,122.1036,122.4088,122.0943,122.4088,14980.0
2017-05-31 10:50:00,132.38,132.62,132.38,132.56,6599.0,122.4551,122.6771,122.4551,122.6216,6599.0
2017-05-31 10:55:00,132.53,132.67,132.52,132.65,4415.0,122.5938,122.7233,122.5846,122.7048,4415.0
2017-05-31 11:00:00,132.73,132.81,132.67,132.76,4903.0,122.7789,122.8529,122.7233,122.8066,4903.0
2017-05-31 11:05:00,132.86,132.86,132.72,132.78,2800.0,122.8991,122.8991,122.7696,122.8251,2800.0
2017-05-31 11:10:00,132.78,132.78,132.57,132.57,3041.0,122.8251,122.8251,122.6308,122.6308,3041.0
2017-05-31 11:15:00,132.5,132.66,132.5,132.6,3700.0,122.5661,122.7141,122.5661,122.6586,3700.0
2017-05-31 11:20:00,132.57,132.57,132.39,132.43,16993.0,122.6308,122.6308,122.4643,122.5013,16993.0
2017-05-31 11:25:00,132.42,132.5,132.19,132.26,14741.0,122.4921,122.5661,122.2793,122.3441,14741.0
2017-05-31 11:30:00,132.27,132.47,132.09,132.09,18497.0,122.3533,122.5383,122.1868,122.1868,18497.0
2017-05-31 11:35:00,132.13,132.19,132.08,132.09,4900.0,122.2238,122.2793,122.1776,122.1868,4900.0
2017-05-31 11:40:00,132.08,132.3,132.08,132.28,1900.0,122.1776,122.3811,122.1776,122.3626,1900.0
2017-05-31 11:45:00,132.22,132.33,132.2,132.32,4523.0,122.3071,122.4088,122.2886,122.3996,4523.0
2017-05-31 11:50:00,132.32,132.42,132.31,132.39,5301.0,122.3996,122.4921,122.3903,122.4643,5301.0
2017-05-31 11:55:00,132.44,132.56,132.4,132.5,1908.0,122.5106,122.6216,122.4736,122.5661,1908.0
2017-05-31 12:00:00,132.54,132.56,132.45,132.49,1300.0,122.6031,122.6216,122.5198,122.5568,1300.0
2017-05-31 12:05:00,132.45,132.51,132.36,132.46,3635.0,122.5198,122.5753,122.4366,122.5291,3635.0
2017-05-31 12:10:00,132.43,132.49,132.39,132.42,2600.0,122.5013,122.5568,122.4643,122.4921,2600.0
2017-05-31 12:15:00,132.46,132.47,132.39,132.39,500.0,122.5291,122.5383,122.4643,122.4643,500.0
2017-05-31 12:20:00,132.33,132.33,132.27,132.27,800.0,122.4088,122.4088,122.3533,122.3533,800.0
2017-05-31 12:25:00,132.26,132.26,132.19,132.19,700.0,122.3441,122.3441,122.2793,122.2793,700.0
2017-05-31 12:30:00,132.18,132.28,132.08,132.19,4889.0,122.2701,122.3626,122.1776,122.2793,4889.0
2017-05-31 12:35:00,132.12,132.21,132.12,132.19,2300.0,122.2146,122.2978,122.2146,122.2793,2300.0
2017-05-31 12:40:00,132.18,132.18,132.08,132.08,1100.0,122.2701,122.2701,122.1776,122.1776,1100.0
2017-05-31 12:45:00,132.05,132.13,132.04,132.05,3606.0,122.1498,122.2238,122.1406,122.1498,3606.0
2017-05-31 12:50:00,132.05,132.07,132.02,132.07,5303.0,122.1498,122.1683,122.1221,122.1683,5303.0
2017-05-31 12:55:00,132.07,132.12,131.99,132.05,14435.0,122.1683,122.2146,122.0943,122.1498,14435.0
2017-05-31 13:00:00,132.08,132.11,132.08,132.08,1100.0,122.1776,122.2053,122.1776,122.1776,1100.0
2017-05-31 13:05:00,132.08,132.11,132.08,132.1,300.0,122.1776,122.2053,122.1776,122.1961,300.0
2017-05-31 13:10:00,132.1,132.21,132.1,132.18,6048.0,122.1961,122.2978,122.1961,122.2701,6048.0
2017-05-31 13:15:00,132.19,132.21,132.14,132.14,1629.0,122.2793,122.2978,122.2331,122.2331,1629.0
2017-05-31 13:20:00,132.08,132.15,132.05,132.15,4127.0,122.1776,122.2423,122.1498,122.2423,4127.0
2017-05-31 13:25:00,132.16,132.16,132.05,132.07,1400.0,122.2516,122.2516,122.1498,122.1683,1400.0
2017-05-31 13:30:00,132.06,132.1,132.02,132.06,4128.0,122.1591,122.1961,122.1221,122.1591,4128.0
2017-05-31 13:35:00,132.04,132.07,132.0,132.0,1806.0,122.1406,122.1683,122.1036,122.1036,1806.0
2017-05-31 13:40:00,132.02,132.06,132.0,132.06,2350.0,122.1221,122.1591,122.1036,122.1591,2350.0
2017-05-31 13:45:00,132.06,132.07,132.02,132.02,2200.0,122.1591,122.1683,122.1221,122.1221,2200.0
2017-05-31 13:50:00,132.02,132.09,132.01,132.06,2665.0,122.1221,122.1868,122.1128,122.1591,2665.0
2017-05-31 13:55:00,132.08,132.09,132.03,132.05,1128.0,122.1776,122.1868,122.1313,122.1498,1128.0
2017-05-31 14:00:00,132.04,132.05,131.98,132.04,11200.0,122.1406,122.1498,122.0851,122.1406,11200.0
2017-05-31 14:05:00,132.05,132.05,131.85,131.85,2886.0,122.1498,122.1498,121.9648,121.9648,2886.0
2017-05-31 14:10:00,131.81,131.83,131.74,131.75,3200.0,121.9278,121.9463,121.8631,121.8723,3200.0
2017-05-31 14:15:00,131.76,131.83,131.74,131.82,3903.0,121.8816,121.9463,121.8631,121.9371,3903.0
2017-05-31 14:20:00,131.78,131.86,131.73,131.77,4890.0,121.9001,121.9741,121.8538,121.8908,4890.0
2017-05-31 14:25:00,131.79,131.85,131.76,131.84,4700.0,121.9093,121.9648,121.8816,121.9556,4700.0
2017-05-31 14:30:00,131.83,131.88,131.79,131.88,6805.0,121.9463,121.9926,121.9093,121.9926,6805.0
2017-05-31 14:35:00,131.88,131.97,131.88,131.88,2200.0,121.9926,122.0758,121.9926,121.9926,2200.0
2017-05-31 14:40:00,131.89,131.93,131.87,131.87,2701.0,122.0018,122.0388,121.9833,121.9833,2701.0
2017-05-31 14:45:00,131.87,131.87,131.79,131.8,6002.0,121.9833,121.9833,121.9093,121.9186,6002.0
2017-05-31 14:50:00,131.79,131.91,131.79,131.91,6056.0,121.9093,122.0203,121.9093,122.0203,6056.0
2017-05-31 14:55:00,131.91,131.91,131.77,131.82,4300.0,122.0203,122.0203,121.8908,121.9371,4300.0
2017-05-31 15:00:00,131.84,131.95,131.84,131.89,6250.0,121.9556,122.0573,121.9556,122.0018,6250.0
2017-05-31 15:05:00,131.88,131.89,131.69,131.71,5007.0,121.9926,122.0018,121.8168,121.8353,5007.0
2017-05-31 15:10:00,131.68,131.78,131.65,131.67,5586.0,121.8076,121.9001,121.7798,121.7983,5586.0
2017-05-31 15:15:00,131.67,131.75,131.67,131.72,3600.0,121.7983,121.8723,121.7983,121.8446,3600.0
2017-05-31 15:20:00,131.69,131.73,131.62,131.73,9574.0,121.8168,121.8538,121.7521,121.8538,9574.0
2017-05-31 15:25:00,131.75,131.92,131.74,131.81,5710.0,121.8723,122.0296,121.8631,121.9278,5710.0
2017-05-31 15:30:00,131.83,131.89,131.83,131.85,5900.0,121.9463,122.0018,121.9463,121.9648,5900.0
2017-05-31 15:35:00,131.83,131.84,131.75,131.8,11500.0,121.9463,121.9556,121.8723,121.9186,11500.0
2017-05-31 15:40:00,131.81,131.84,131.73,131.74,14285.0,121.9278,121.9556,121.8538,121.8631,14285.0
2017-05-31 15:45:00,131.74,131.83,131.73,131.81,21737.0,121.8631,121.9463,121.8538,121.9278,21737.0
2017-05-31 15:50:00,131.81,131.87,131.81,131.87,27999.0,121.9278,121.9833,121.9278,121.9833,27999.0
2017-05-31 15:55:00,131.86,132.02,131.85,131.95,39729.0,121.9741,122.1221,121.9648,122.0573,39729.0
2017-06-01 09:30:00,132.9,133.1,132.81,133.03,19693.0,122.9361,123.1211,122.8529,123.0564,19693.0
2017-06-01 09:35:00,133.05,133.39,133.02,133.36,13956.0,123.0749,123.3894,123.0471,123.3616,13956.0
2017-06-01 09:40:00,133.3,133.34,133.2,133.2,6888.0,123.3061,123.3431,123.2136,123.2136,6888.0
2017-06-01 09:45:00,133.23,133.32,133.21,133.32,5516.0,123.2414,123.3246,123.2229,123.3246,5516.0
2017-06-01 09:50:00,133.38,133.5,133.26,133.29,15780.0,123.3801,123.4911,123.2691,123.2969,15780.0
2017-06-01 09:55:00,133.34,133.36,133.31,133.32,3300.0,123.3431,123.3616,123.3154,123.3246,3300.0
2017-06-01 10:00:00,133.41,133.41,133.29,133.29,1450.0,123.4079,123.4079,123.2969,123.2969,1450.0
2017-06-01 10:05:00,133.15,133.19,132.9,132.9,3235.0,123.1674,123.2044,122.9361,122.9361,3235.0
2017-06-01 10:10:00,132.91,132.99,132.85,132.9,3651.0,122.9454,123.0194,122.8899,122.9361,3651.0
2017-06-01 10:15:00,132.91,132.91,132.66,132.73,4230.0,122.9454,122.9454,122.7141,122.7789,4230.0
2017-06-01 10:20:00,132.8,132.85,132.68,132.68,4150.0,122.8436,122.8899,122.7326,122.7326,4150.0
2017-06-01 10:25:00,132.7,132.75,132.69,132.75,6677.0,122.7511,122.7974,122.7419,122.7974,6677.0
2017-06-01 10:30:00,132.73,132.73,132.62,132.62,1834.0,122.7789,122.7789,122.6771,122.6771,1834.0
2017-06-01 10:35:00,132.62,132.75,132.62,132.7,3722.0,122.6771,122.7974,122.6771,122.7511,3722.0
2017-06-01 10:40:00,132.62,132.69,132.62,132.66,1400.0,122.6771,122.7419,122.6771,122.7141,1400.0
2017-06-01 10:45:00,132.69,132.97,132.69,132.88,13295.0,122.7419,123.0009,122.7419,122.9176,13295.0
2017-06-01 10:50:00,132.87,132.92,132.86,132.88,3945.0,122.9084,122.9546,122.8991,122.9176,3945.0
2017-06-01 10:55:00,132.92,132.94,132.84,132.89,8268.0,122.9546,122.9731,122.8806,122.9269,8268.0
2017-06-01 11:00:00,132.91,132.94,132.82,132.91,6158.0,122.9454,122.9731,122.8621,122.9454,6158.0
2017-06-01 11:05:00,132.91,132.96,132.89,132.93,4451.0,122.9454,122.9916,122.9269,122.9639,4451.0
2017-06-01 11:10:00,132.9,132.91,132.85,132.87,1200.0,122.9361,122.9454,122.8899,122.9084,1200.0
2017-06-01 11:15:00,132.88,132.95,132.86,132.94,3482.0,122.9176,122.9824,122.8991,122.9731,3482.0
2017-06-01 11:20:00,133.05,133.12,133.04,133.12,1034.0,123.0749,123.1396,123.0656,123.1396,1034.0
2017-06-01 11:25:00,133.18,133.34,133.15,133.22,11327.0,123.1951,123.3431,123.1674,123.2321,11327.0
2017-06-01 11:30:00,133.34,133.43,133.29,133.35,17315.0,123.3431,123.4264,123.2969,123.3524,17315.0
2017-06-01 11:35:00,133.27,133.27,133.15,133.19,3800.0,123.2784,123.2784,123.1674,123.2044,3800.0
2017-06-01 11:40:00,133.19,133.19,133.19,133.19,0.0,123.2044,123.2044,123.2044,123.2044,0.0
2017-06-01 11:45:00,133.27,133.29,133.24,133.29,600.0,123.2784,123.2969,123.2506,123.2969,600.0
2017-06-01 11:50:00,133.34,133.36,133.31,133.31,1500.0,123.3431,123.3616,123.3154,123.3154,1500.0
2017-06-01 11:55:00,133.38,133.47,133.35,133.43,6900.0,123.3801,123.4634,123.3524,123.4264,6900.0
2017-06-01 12:00:00,133.43,133.46,133.4,133.44,4200.0,123.4264,123.4541,123.3986,123.4356,4200.0
2017-06-01 12:05:00,133.44,133.49,133.43,133.44,1400.0,123.4356,123.4819,123.4264,123.4356,1400.0
2017-06-01 12:10:00,133.43,133.44,133.38,133.42,2300.0,123.4264,123.4356,123.3801,123.4171,2300.0
2017-06-01 12:15:00,133.39,133.4,133.33,133.33,3500.0,123.3894,123.3986,123.3339,123.3339,3500.0
2017-06-01 12:20:00,133.31,133.35,133.26,133.35,5400.0,123.3154,123.3524,123.2691,123.3524,5400.0
2017-06-01 12:25:00,133.31,133.31,133.13,133.2,2000.0,123.3154,123.3154,123.1489,123.2136,2000.0
2017-06-01 12:30:00,133.16,133.16,133.01,133.11,2100.0,123.1766,123.1766,123.0379,123.1304,2100.0
2017-06-01 12:35:00,133.09,133.09,133.02,133.09,700.0,123.1119,123.1119,123.0471,123.1119,700.0
2017-06-01 12:40:00,133.05,133.12,133.05,133.12,400.0,123.0749,123.1396,123.0749,123.1396,400.0
2017-06-01 12:45:00,133.12,133.12,133.09,133.11,1590.0,123.1396,123.1396,123.1119,123.1304,1590.0
2017-06-01 12:50:00,133.1,133.13,133.09,133.12,2600.0,123.1211,123.1489,123.1119,123.1396,2600.0
2017-06-01 12:55:00,133.14,133.26,133.14,133.26,300.0,123.1581,123.2691,123.1581,123.2691,300.0
2017-06-01 13:00:00,133.2,133.2,133.11,133.16,600.0,123.2136,123.2136,123.1304,123.1766,600.0
2017-06-01 13:05:00,133.23,133.24,133.23,133.24,200.0,123.2414,123.2506,123.2414,123.2506,200.0
2017-06-01 13:10:00,133.24,133.24,133.17,133.17,540.0,123.2506,123.2506,123.1859,123.1859,540.0
2017-06-01 13:15:00,133.12,133.15,133.09,133.15,1100.0,123.1396,123.1674,123.1119,123.1674,1100.0
2017-06-01 13:20:00,133.14,133.21,133.14,133.21,300.0,123.1581,123.2229,123.1581,123.2229,300.0
2017-06-01 13:25:00,133.24,133.24,133.24,133.24,260.0,123.2506,123.2506,123.2506,123.2506,260.0
2017-06-01 13:30:00,133.19,133.28,133.18,133.23,8800.0,123.2044,123.2876,123.1951,123.2414,8800.0
2017-06-01 13:35:00,133.23,133.23,133.23,133.23,0.0,123.2414,123.2414,123.2414,123.2414,0.0
2017-06-01 13:40:00,133.16,133.16,133.15,133.16,300.0,123.1766,123.1766,123.1674,123.1766,300.0
2017-06-01 13:45:00,133.23,133.25,133.19,133.19,600.0,123.2414,123.2599,123.2044,123.2044,600.0
2017-06-01 13:50:00,133.19,133.27,133.14,133.27,1844.0,123.2044,123.2784,123.1581,123.2784,1844.0
2017-06-01 13:55:00,133.27,133.27,133.14,133.15,1670.0,123.2784,123.2784,123.1581,123.1674,1670.0
2017-06-01 14:00:00,133.16,133.29,133.16,133.28,1300.0,123.1766,123.2969,123.1766,123.2876,1300.0
2017-06-01 14:05:00,133.34,133.36,133.16,133.3,11484.0,123.3431,123.3616,123.1766,123.3061,11484.0
2017-06-01 14:10:00,133.29,133.3,133.08,133.08,4515.0,123.2969,123.3061,123.1026,123.1026,4515.0
2017-06-01 14:15:00,133.15,133.22,133.12,133.22,1000.0,123.1674,123.2321,123.1396,123.2321,1000.0
2017-06-01 14:20:00,133.25,133.27,133.19,133.25,606.0,123.2599,123.2784,123.2044,123.2599,606.0
2017-06-01 14:25:00,133.21,133.21,133.2,133.2,200.0,123.2229,123.2229,123.2136,123.2136,200.0
2017-06-01 14:30:00,133.21,133.26,133.21,133.26,1907.0,123.2229,123.2691,123.2229,123.2691,1907.0
2017-06-01 14:35:00,133.23,133.28,133.22,133.24,3771.0,123.2414,123.2876,123.2321,123.2506,3771.0
2017-06-01 14:40:00,133.2,133.21,133.19,133.21,300.0,123.2136,123.2229,123.2044,123.2229,300.0
2017-06-01 14:45:00,133.22,133.35,133.22,133.33,11800.0,123.2321,123.3524,123.2321,123.3339,11800.0
2017-06-01 14:50:00,133.29,133.33,133.28,133.33,3223.0,123.2969,123.3339,123.2876,123.3339,3223.0
2017-06-01 14:55:00,133.29,133.3,133.16,133.22,6000.0,123.2969,123.3061,123.1766,123.2321,6000.0
2017-06-01 15:00:00,133.22,133.3,133.14,133.19,6129.0,123.2321,123.3061,123.1581,123.2044,6129.0
2017-06-01 15:05:00,133.2,133.33,133.17,133.28,7600.0,123.2136,123.3339,123.1859,123.2876,7600.0
2017-06-01 15:10:00,133.26,133.41,133.2,133.41,8390.0,123.2691,123.4079,123.2136,123.4079,8390.0
2017-06-01 15:15:00,133.36,133.42,133.34,133.42,2600.0,123.3616,123.4171,123.3431,123.4171,2600.0
2017-06-01 15:20:00,133.44,133.57,133.42,133.57,2431.0,123.4356,123.5559,123.4171,123.5559,2431.0
2017-06-01 15:25:00,133.55,133.55,133.42,133.44,2400.0,123.5374,123.5374,123.4171,123.4356,2400.0
2017-06-01 15:30:00,133.5,133.55,133.43,133.47,6230.0,123.4911,123.5374,123.4264,123.4634,6230.0
2017-06-01 15:35:00,133.46,133.69,133.39,133.69,26823.0,123.4541,123.6669,123.3894,123.6669,26823.0
2017-06-01 15:40:00,133.71,133.75,133.69,133.72,17379.0,123.6854,123.7224,123.6669,123.6946,17379.0
2017-06-01 15:45:00,133.72,133.73,133.52,133.52,9843.0,123.6946,123.7039,123.5096,123.5096,9843.0
2017-06-01 15:50:00,133.6,133.72,133.6,133.64,20323.0,123.5836,123.6946,123.5836,123.6206,20323.0
2017-06-01 15:55:00,133.64,133.83,133.58,133.75,23544.0,123.6206,123.7964,123.5651,123.7224,23544.0
2017-06-02 09:30:00,134.62,134.77,134.6,134.64,10350.0,124.5272,124.6659,124.5087,124.5457,10350.0
2017-06-02 09:35:00,134.62,134.62,134.48,134.54,4615.0,124.5272,124.5272,124.3976,124.4532,4615.0
2017-06-02 09:40:00,134.56,134.56,134.17,134.27,12228.0,124.4717,124.4717,124.1109,124.2034,12228.0
2017-06-02 09:45:00,134.29,134.3,134.05,134.17,9610.0,124.2219,124.2311,123.9999,124.1109,9610.0
2017-06-02 09:50:00,134.15,134.16,134.07,134.14,3175.0,124.0924,124.1016,124.0184,124.0831,3175.0
2017-06-02 09:55:00,134.17,134.18,133.96,133.98,7169.0,124.1109,124.1201,123.9166,123.9351,7169.0
2017-06-02 10:00:00,133.98,133.99,133.9,133.9,10106.0,123.9351,123.9444,123.8611,123.8611,10106.0
2017-06-02 10:05:00,133.89,133.9,133.79,133.79,4094.0,123.8519,123.8611,123.7594,123.7594,4094.0
2017-06-02 10:10:00,133.8,133.95,133.72,133.95,8269.0,123.7686,123.9074,123.6946,123.9074,8269.0
2017-06-02 10:15:00,133.96,134.0,133.87,133.87,4016.0,123.9166,123.9536,123.8334,123.8334,4016.0
2017-06-02 10:20:00,133.89,133.89,133.62,133.62,2285.0,123.8519,123.8519,123.6021,123.6021,2285.0
2017-06-02 10:25:00,133.59,133.65,133.55,133.6,3585.0,123.5744,123.6299,123.5374,123.5836,3585.0
2017-06-02 10:30:00,133.62,133.84,133.6,133.77,2030.0,123.6021,123.8056,123.5836,123.7409,2030.0
2017-06-02 10:35:00,133.8,133.82,133.72,133.78,2271.0,123.7686,123.7871,123.6946,123.7501,2271.0
2017-06-02 10:40:00,133.81,133.81,133.7,133.7,1500.0,123.7779,123.7779,123.6761,123.6761,1500.0
2017-06-02 10:45:00,133.82,133.85,133.77,133.77,700.0,123.7871,123.8149,123.7409,123.7409,700.0
2017-06-02 10:50:00,133.82,133.92,133.82,133.91,900.0,123.7871,123.8796,123.7871,123.8704,900.0
2017-06-02 10:55:00,133.87,133.98,133.87,133.98,1704.0,123.8334,123.9351,123.8334,123.9351,1704.0
2017-06-02 11:00:00,134.0,134.06,133.94,134.06,3165.0,123.9536,124.0091,123.8981,124.0091,3165.0
2017-06-02 11:05:00,134.07,134.1,133.99,133.99,1400.0,124.0184,124.0461,123.9444,123.9444,1400.0
2017-06-02 11:10:00,133.96,134.03,133.86,133.87,5200.0,123.9166,123.9814,123.8241,123.8334,5200.0
2017-06-02 11:15:00,133.94,134.08,133.94,134.05,2100.0,123.8981,124.0276,123.8981,123.9999,2100.0
2017-06-02 11:20:00,134.05,134.06,133.97,133.97,2401.0,123.9999,124.0091,123.9259,123.9259,2401.0
2017-06-02 11:25:00,133.94,134.12,133.92,134.11,6222.0,123.8981,124.0646,123.8796,124.0554,6222.0
2017-06-02 11:30:00,134.09,134.15,134.09,134.12,6600.0,124.0369,124.0924,124.0369,124.0646,6600.0
2017-06-02 11:35:00,134.12,134.18,134.07,134.1,5929.0,124.0646,124.1201,124.0184,124.0461,5929.0
2017-06-02 11:40:00,134.06,134.09,134.05,134.09,400.0,124.0091,124.0369,123.9999,124.0369,400.0
2017-06-02 11:45:00,134.09,134.09,134.05,134.05,600.0,124.0369,124.0369,123.9999,123.9999,600.0
2017-06-02 11:50:00,134.0,134.02,133.92,133.92,800.0,123.9536,123.9721,123.8796,123.8796,800.0
2017-06-02 11:55:00,133.99,134.07,133.99,134.07,500.0,123.9444,124.0184,123.9444,124.0184,500.0
2017-06-02 12:00:00,134.04,134.07,133.99,133.99,2800.0,123.9906,124.0184,123.9444,123.9444,2800.0
2017-06-02 12:05:00,133.96,133.96,133.96,133.96,100.0,123.9166,123.9166,123.9166,123.9166,100.0
2017-06-02 12:10:00,134.01,134.02,133.97,133.97,523.0,123.9629,123.9721,123.9259,123.9259,523.0
2017-06-02 12:15:00,133.97,134.0,133.97,134.0,900.0,123.9259,123.9536,123.9259,123.9536,900.0
2017-06-02 12:20:00,134.05,134.05,134.05,134.05,523.0,123.9999,123.9999,123.9999,123.9999,523.0
2017-06-02 12:25:00,134.07,134.07,134.05,134.05,400.0,124.0184,124.0184,123.9999,123.9999,400.0
2017-06-02 12:30:00,134.0,134.03,134.0,134.03,400.0,123.9536,123.9814,123.9536,123.9814,400.0
2017-06-02 12:35:00,134.09,134.11,134.01,134.02,1600.0,124.0369,124.0554,123.9629,123.9721,1600.0
2017-06-02 12:40:00,134.04,134.05,134.02,134.05,1200.0,123.9906,123.9999,123.9721,123.9999,1200.0
2017-06-02 12:45:00,134.11,134.12,134.1,134.1,354.0,124.0554,124.0646,124.0461,124.0461,354.0
2017-06-02 12:50:00,134.1,134.1,134.05,134.05,500.0,124.0461,124.0461,123.9999,123.9999,500.0
2017-06-02 12:55:00,134.01,134.01,134.01,134.01,100.0,123.9629,123.9629,123.9629,123.9629,100.0
2017-06-02 13:00:00,133.98,134.03,133.97,134.03,800.0,123.9351,123.9814,123.9259,123.9814,800.0
2017-06-02 13:05:00,134.02,134.07,134.02,134.07,300.0,123.9721,124.0184,123.9721,124.0184,300.0
2017-06-02 13:10:00,134.05,134.08,134.05,134.07,3064.0,123.9999,124.0276,123.9999,124.0184,3064.0
2017-06-02 13:15:00,134.1,134.16,134.08,134.16,822.0,124.0461,124.1016,124.0276,124.1016,822.0
2017-06-02 13:20:00,134.19,134.26,134.18,134.23,700.0,124.1294,124.1941,124.1201,124.1664,700.0
2017-06-02 13:25:00,134.26,134.28,134.26,134.28,200.0,124.1941,124.2126,124.1941,124.2126,200.0
2017-06-02 13:30:00,134.33,134.43,134.33,134.43,700.0,124.2589,124.3514,124.2589,124.3514,700.0
2017-06-02 13:35:00,134.39,134.41,134.26,134.26,2600.0,124.3144,124.3329,124.1941,124.1941,2600.0
2017-06-02 13:40:00,134.26,134.32,134.25,134.25,600.0,124.1941,124.2496,124.1849,124.1849,600.0
2017-06-02 13:45:00,134.26,134.31,134.22,134.31,2850.0,124.1941,124.2404,124.1571,124.2404,2850.0
2017-06-02 13:50:00,134.29,134.29,134.21,134.26,2819.0,124.2219,124.2219,124.1479,124.1941,2819.0
2017-06-02 13:55:00,134.35,134.35,134.24,134.24,1014.0,124.2774,124.2774,124.1756,124.1756,1014.0
2017-06-02 14:00:00,134.27,134.33,134.26,134.33,800.0,124.2034,124.2589,124.1941,124.2589,800.0
2017-06-02 14:05:00,134.34,134.39,134.34,134.38,700.0,124.2681,124.3144,124.2681,124.3051,700.0
2017-06-02 14:10:00,134.41,134.48,134.4,134.48,1549.0,124.3329,124.3976,124.3236,124.3976,1549.0
2017-06-02 14:15:00,134.49,134.5,134.41,134.48,3852.0,124.4069,124.4161,124.3329,124.3976,3852.0
2017-06-02 14:20:00,134.52,134.57,134.48,134.48,1645.0,124.4346,124.4809,124.3976,124.3976,1645.0
2017-06-02 14:25:00,134.46,134.47,134.33,134.36,2100.0,124.3791,124.3884,124.2589,124.2866,2100.0
2017-06-02 14:30:00,134.33,134.38,134.33,134.35,1400.0,124.2589,124.3051,124.2589,124.2774,1400.0
2017-06-02 14:35:00,134.4,134.42,134.37,134.37,2102.0,124.3236,124.3421,124.2959,124.2959,2102.0
2017-06-02 14:40:00,134.4,134.4,134.33,134.36,1326.0,124.3236,124.3236,124.2589,124.2866,1326.0
2017-06-02 14:45:00,134.37,134.41,134.37,134.41,500.0,124.2959,124.3329,124.2959,124.3329,500.0
2017-06-02 14:50:00,134.42,134.43,134.33,134.33,1500.0,124.3421,124.3514,124.2589,124.2589,1500.0
2017-06-02 14:55:00,134.33,134.34,134.28,134.34,2300.0,124.2589,124.2681,124.2126,124.2681,2300.0
2017-06-02 15:00:00,134.36,134.4,134.34,134.38,1200.0,124.2866,124.3236,124.2681,124.3051,1200.0
2017-06-02 15:05:00,134.36,134.41,134.36,134.41,500.0,124.2866,124.3329,124.2866,124.3329,500.0
2017-06-02 15:10:00,134.4,134.46,134.4,134.46,1600.0,124.3236,124.3791,124.3236,124.3791,1600.0
2017-06-02 15:15:00,134.43,134.45,134.37,134.39,3200.0,124.3514,124.3699,124.2959,124.3144,3200.0
2017-06-02 15:20:00,134.4,134.45,134.4,134.45,1600.0,124.3236,124.3699,124.3236,124.3699,1600.0
2017-06-02 15:25:00,134.5,134.53,134.48,134.52,2400.0,124.4161,124.4439,124.3976,124.4346,2400.0
2017-06-02 15:30:00,134.5,134.52,134.44,134.46,6700.0,124.4161,124.4346,124.3606,124.3791,6700.0
2017-06-02 15:35:00,134.48,134.54,134.46,134.46,5360.0,124.3976,124.4532,124.3791,124.3791,5360.0
2017-06-02 15:40:00,134.45,134.5,134.45,134.48,2600.0,124.3699,124.4161,124.3699,124.3976,2600.0
2017-06-02 15:45:00,134.45,134.52,134.41,134.49,11202.0,124.3699,124.4346,124.3329,124.4069,11202.0
2017-06-02 15:50:00,134.51,134.79,134.51,134.76,19590.0,124.4254,124.6844,124.4254,124.6567,19590.0
2017-06-02 15:55:00,134.75,134.78,134.62,134.7,19502.0,124.6474,124.6752,124.5272,124.6012,19502.0
2017-06-05 09:30:00,132.9,133.14,132.78,133.14,24148.0,122.9361,123.1581,122.8251,123.1581,24148.0
2017-06-05 09:35:00,133.15,133.42,133.1,133.28,31836.0,123.1674,123.4171,123.1211,123.2876,31836.0
2017-06-05 09:40:00,133.3,133.51,133.28,133.44,6829.0,123.3061,123.5004,123.2876,123.4356,6829.0
2017-06-05 09:45:00,133.4,133.53,133.4,133.49,7434.0,123.3986,123.5189,123.3986,123.4819,7434.0
2017-06-05 09:50:00,133.49,133.54,133.47,133.54,3360.0,123.4819,123.5281,123.4634,123.5281,3360.0
2017-06-05 09:55:00,133.55,133.55,133.46,133.53,3018.0,123.5374,123.5374,123.4541,123.5189,3018.0
2017-06-05 10:00:00,133.5,133.59,133.47,133.53,2500.0,123.4911,123.5744,123.4634,123.5189,2500.0
2017-06-05 10:05:00,133.55,133.6,133.45,133.6,8183.0,123.5374,123.5836,123.4449,123.5836,8183.0
2017-06-05 10:10:00,133.57,133.66,133.56,133.66,4649.0,123.5559,123.6391,123.5466,123.6391,4649.0
2017-06-05 10:15:00,133.59,133.62,133.54,133.62,4038.0,123.5744,123.6021,123.5281,123.6021,4038.0
2017-06-05 10:20:00,133.62,133.73,133.58,133.68,3971.0,123.6021,123.7039,123.5651,123.6576,3971.0
2017-06-05 10:25:00,133.73,133.74,133.65,133.65,500.0,123.7039,123.7131,123.6299,123.6299,500.0
2017-06-05 10:30:00,133.74,133.83,133.56,133.56,10491.0,123.7131,123.7964,123.5466,123.5466,10491.0
2017-06-05 10:35:00,133.54,133.59,133.47,133.5,4226.0,123.5281,123.5744,123.4634,123.4911,4226.0
2017-06-05 10:40:00,133.51,133.57,133.45,133.56,2152.0,123.5004,123.5559,123.4449,123.5466,2152.0
2017-06-05 10:45:00,133.52,133.52,133.45,133.49,1636.0,123.5096,123.5096,123.4449,123.4819,1636.0
2017-06-05 10:50:00,133.48,133.48,133.42,133.42,200.0,123.4726,123.4726,123.4171,123.4171,200.0
2017-06-05 10:55:00,133.38,133.47,133.38,133.4,700.0,123.3801,123.4634,123.3801,123.3986,700.0
2017-06-05 11:00:00,133.42,133.44,133.36,133.37,2200.0,123.4171,123.4356,123.3616,123.3709,2200.0
2017-06-05 11:05:00,133.36,133.45,133.3,133.35,3474.0,123.3616,123.4449,123.3061,123.3524,3474.0
2017-06-05 11:10:00,133.38,133.44,133.38,133.44,500.0,123.3801,123.4356,123.3801,123.4356,500.0
2017-06-05 11:15:00,133.49,133.49,133.4,133.4,1400.0,123.4819,123.4819,123.3986,123.3986,1400.0
2017-06-05 11:20:00,133.42,133.48,133.37,133.38,3884.0,123.4171,123.4726,123.3709,123.3801,3884.0
2017-06-05 11:25:00,133.38,133.38,133.19,133.19,3541.0,123.3801,123.3801,123.2044,123.2044,3541.0
2017-06-05 11:30:00,133.19,133.19,133.05,133.13,2100.0,123.2044,123.2044,123.0749,123.1489,2100.0
2017-06-05 11:35:00,133.07,133.14,133.07,133.09,600.0,123.0934,123.1581,123.0934,123.1119,600.0
2017-06-05 11:40:00,133.15,133.15,133.09,133.09,300.0,123.1674,123.1674,123.1119,123.1119,300.0
2017-06-05 11:45:00,133.09,133.15,133.05,133.12,800.0,123.1119,123.1674,123.0749,123.1396,800.0
2017-06-05 11:50:00,133.12,133.17,133.08,133.11,1742.0,123.1396,123.1859,123.1026,123.1304,1742.0
2017-06-05 11:55:00,133.16,133.19,133.16,133.19,700.0,123.1766,123.2044,123.1766,123.2044,700.0
2017-06-05 12:00:00,133.16,133.22,133.09,133.09,2900.0,123.1766,123.2321,123.1119,123.1119,2900.0
2017-06-05 12:05:00,133.05,133.05,132.99,132.99,1787.0,123.0749,123.0749,123.0194,123.0194,1787.0
2017-06-05 12:10:00,132.99,133.05,132.99,133.02,500.0,123.0194,123.0749,123.0194,123.0471,500.0
2017-06-05 12:15:00,133.03,133.09,133.01,133.06,1200.0,123.0564,123.1119,123.0379,123.0841,1200.0
2017-06-05 12:20:00,133.1,133.1,133.06,133.06,1200.0,123.1211,123.1211,123.0841,123.0841,1200.0
2017-06-05 12:25:00,133.03,133.05,133.03,133.04,700.0,123.0564,123.0749,123.0564,123.0656,700.0
2017-06-05 12:30:00,133.08,133.08,133.04,133.08,600.0,123.1026,123.1026,123.0656,123.1026,600.0
2017-06-05 12:35:00,133.07,133.07,133.05,133.05,800.0,123.0934,123.0934,123.0749,123.0749,800.0
2017-06-05 12:40:00,133.1,133.11,133.07,133.09,1300.0,123.1211,123.1304,123.0934,123.1119,1300.0
2017-06-05 12:45:00,133.07,133.09,133.04,133.08,2533.0,123.0934,123.1119,123.0656,123.1026,2533.0
2017-06-05 12:50:00,133.05,133.05,133.05,133.05,100.0,123.0749,123.0749,123.0749,123.0749,100.0
2017-06-05 12:55:00,133.07,133.07,133.03,133.05,2187.0,123.0934,123.0934,123.0564,123.0749,2187.0
2017-06-05 13:00:00,133.07,133.07,132.98,132.99,2500.0,123.0934,123.0934,123.0101,123.0194,2500.0
2017-06-05 13:05:00,133.03,133.05,133.03,133.05,600.0,123.0564,123.0749,123.0564,123.0749,600.0
2017-06-05 13:10:00,133.06,133.08,133.06,133.08,400.0,123.0841,123.1026,123.0841,123.1026,400.0
2017-06-05 13:15:00,133.11,133.11,133.09,133.09,200.0,123.1304,123.1304,123.1119,123.1119,200.0
2017-06-05 13:20:00,133.11,133.16,133.1,133.1,2000.0,123.1304,123.1766,123.1211,123.1211,2000.0
2017-06-05 13:25:00,133.13,133.14,133.11,133.12,496.0,123.1489,123.1581,123.1304,123.1396,496.0
2017-06-05 13:30:00,133.12,133.12,133.06,133.06,1600.0,123.1396,123.1396,123.0841,123.0841,1600.0
2017-06-05 13:35:00,133.06,133.12,133.05,133.12,7200.0,123.0841,123.1396,123.0749,123.1396,7200.0
2017-06-05 13:40:00,133.11,133.15,133.11,133.15,710.0,123.1304,123.1674,123.1304,123.1674,710.0
2017-06-05 13:45:00,133.14,133.19,133.14,133.19,200.0,123.1581,123.2044,123.1581,123.2044,200.0
2017-06-05 13:50:00,133.17,133.2,133.16,133.16,1125.0,123.1859,123.2136,123.1766,123.1766,1125.0
2017-06-05 13:55:00,133.18,133.21,133.18,133.21,1000.0,123.1951,123.2229,123.1951,123.2229,1000.0
2017-06-05 14:00:00,133.21,133.21,133.19,133.19,500.0,123.2229,123.2229,123.2044,123.2044,500.0
2017-06-05 14:05:00,133.19,133.22,133.19,133.22,1167.0,123.2044,123.2321,123.2044,123.2321,1167.0
2017-06-05 14:10:00,133.2,133.22,133.19,133.19,2151.0,123.2136,123.2321,123.2044,123.2044,2151.0
2017-06-05 14:15:00,133.22,133.24,133.2,133.24,1400.0,123.2321,123.2506,123.2136,123.2506,1400.0
2017-06-05 14:20:00,133.22,133.22,133.11,133.12,7230.0,123.2321,123.2321,123.1304,123.1396,7230.0
2017-06-05 14:25:00,133.12,133.16,133.12,133.16,900.0,123.1396,123.1766,123.1396,123.1766,900.0
2017-06-05 14:30:00,133.16,133.21,133.16,133.21,640.0,123.1766,123.2229,123.1766,123.2229,640.0
2017-06-05 14:35:00,133.2,133.25,133.19,133.25,1400.0,123.2136,123.2599,123.2044,123.2599,1400.0
2017-06-05 14:40:00,133.25,133.25,133.23,133.23,1669.0,123.2599,123.2599,123.2414,123.2414,1669.0
2017-06-05 14:45:00,133.21,133.27,133.21,133.24,1300.0,123.2229,123.2784,123.2229,123.2506,1300.0
2017-06-05 14:50:00,133.27,133.28,133.24,133.26,5849.0,123.2784,123.2876,123.2506,123.2691,5849.0
2017-06-05 14:55:00,133.25,133.25,133.18,133.22,1794.0,123.2599,123.2599,123.1951,123.2321,1794.0
2017-06-05 15:00:00,133.16,133.2,133.16,133.16,300.0,123.1766,123.2136,123.1766,123.1766,300.0
2017-06-05 15:05:00,133.18,133.2,133.12,133.13,5793.0,123.1951,123.2136,123.1396,123.1489,5793.0
2017-06-05 15:10:00,133.11,133.14,133.11,133.12,2600.0,123.1304,123.1581,123.1304,123.1396,2600.0
2017-06-05 15:15:00,133.13,133.15,133.05,133.05,2350.0,123.1489,123.1674,123.0749,123.0749,2350.0
2017-06-05 15:20:00,133.09,133.09,133.06,133.06,1600.0,123.1119,123.1119,123.0841,123.0841,1600.0
2017-06-05 15:25:00,133.05,133.16,133.04,133.16,9048.0,123.0749,123.1766,123.0656,123.1766,9048.0
2017-06-05 15:30:00,133.13,133.26,133.13,133.22,3402.0,123.1489,123.2691,123.1489,123.2321,3402.0
2017-06-05 15:35:00,133.22,133.32,133.22,133.28,8533.0,123.2321,123.3246,123.2321,123.2876,8533.0
2017-06-05 15:40:00,133.28,133.28,133.22,133.26,4235.0,123.2876,123.2876,123.2321,123.2691,4235.0
2017-06-05 15:45:00,133.27,133.29,133.24,133.25,3733.0,123.2784,123.2969,123.2506,123.2599,3733.0
2017-06-05 15:50:00,133.27,133.32,133.19,133.24,8456.0,123.2784,123.3246,123.2044,123.2506,8456.0
2017-06-05 15:55:00,133.27,133.28,133.08,133.18,19393.0,123.2784,123.2876,123.1026,123.1951,19393.0
2017-06-06 09:30:00,132.36,132.68,132.36,132.62,18725.0,122.4366,122.7326,122.4366,122.6771,18725.0
2017-06-06 09:35:00,132.58,132.75,132.58,132.73,7786.0,122.6401,122.7974,122.6401,122.7789,7786.0
2017-06-06 09:40:00,132.74,132.9,132.66,132.89,6463.0,122.7881,122.9361,122.7141,122.9269,6463.0
2017-06-06 09:45:00,132.85,133.04,132.85,133.04,5423.0,122.8899,123.0656,122.8899,123.0656,5423.0
2017-06-06 09:50:00,133.02,133.1,132.99,133.1,6519.0,123.0471,123.1211,123.0194,123.1211,6519.0
2017-06-06 09:55:00,133.11,133.16,133.09,133.12,8730.0,123.1304,123.1766,123.1119,123.1396,8730.0
2017-06-06 10:00:00,133.12,133.16,132.93,132.96,4604.0,123.1396,123.1766,122.9639,122.9916,4604.0
2017-06-06 10:05:00,132.94,133.06,132.9,132.99,6379.0,122.9731,123.0841,122.9361,123.0194,6379.0
2017-06-06 10:10:00,133.03,133.07,132.91,132.99,5200.0,123.0564,123.0934,122.9454,123.0194,5200.0
2017-06-06 10:15:00,132.98,133.15,132.98,133.08,1300.0,123.0101,123.1674,123.0101,123.1026,1300.0
2017-06-06 10:20:00,133.03,133.16,133.01,133.13,4528.0,123.0564,123.1766,123.0379,123.1489,4528.0
2017-06-06 10:25:00,133.19,133.2,133.13,133.15,6155.0,123.2044,123.2136,123.1489,123.1674,6155.0
2017-06-06 10:30:00,133.19,133.32,133.19,133.24,13547.0,123.2044,123.3246,123.2044,123.2506,13547.0
2017-06-06 10:35:00,133.24,133.26,133.08,133.11,13880.0,123.2506,123.2691,123.1026,123.1304,13880.0
2017-06-06 10:40:00,133.1,133.16,133.04,133.04,5616.0,123.1211,123.1766,123.0656,123.0656,5616.0
2017-06-06 10:45:00,133.06,133.06,132.9,133.04,6959.0,123.0841,123.0841,122.9361,123.0656,6959.0
2017-06-06 10:50:00,133.06,133.06,132.95,132.97,6963.0,123.0841,123.0841,122.9824,123.0009,6963.0
2017-06-06 10:55:00,132.96,133.0,132.89,132.89,5509.0,122.9916,123.0286,122.9269,122.9269,5509.0
2017-06-06 11:00:00,132.89,132.94,132.88,132.91,3590.0,122.9269,122.9731,122.9176,122.9454,3590.0
2017-06-06 11:05:00,132.9,132.94,132.86,132.91,4211.0,122.9361,122.9731,122.8991,122.9454,4211.0
2017-06-06 11:10:00,132.98,133.03,132.95,132.97,3537.0,123.0101,123.0564,122.9824,123.0009,3537.0
2017-06-06 11:15:00,133.03,133.03,132.96,132.96,1300.0,123.0564,123.0564,122.9916,122.9916,1300.0
2017-06-06 11:20:00,133.0,133.0,132.86,132.89,4303.0,123.0286,123.0286,122.8991,122.9269,4303.0
2017-06-06 11:25:00,132.93,132.94,132.82,132.82,2850.0,122.9639,122.9731,122.8621,122.8621,2850.0
2017-06-06 11:30:00,132.9,132.96,132.71,132.96,18121.0,122.9361,122.9916,122.7604,122.9916,18121.0
2017-06-06 11:35:00,132.93,133.0,132.91,132.92,2400.0,122.9639,123.0286,122.9454,122.9546,2400.0
2017-06-06 11:40:00,132.9,133.0,132.9,133.0,1004.0,122.9361,123.0286,122.9361,123.0286,1004.0
2017-06-06 11:45:00,133.0,133.04,133.0,133.04,500.0,123.0286,123.0656,123.0286,123.0656,500.0
2017-06-06 11:50:00,132.95,133.02,132.95,133.0,1400.0,122.9824,123.0471,122.9824,123.0286,1400.0
2017-06-06 11:55:00,132.98,133.06,132.98,133.04,1100.0,123.0101,123.0841,123.0101,123.0656,1100.0
2017-06-06 12:00:00,133.04,133.14,133.04,133.14,309.0,123.0656,123.1581,123.0656,123.1581,309.0
2017-06-06 12:05:00,133.13,133.13,133.11,133.11,200.0,123.1489,123.1489,123.1304,123.1304,200.0
2017-06-06 12:10:00,133.14,133.14,133.06,133.07,800.0,123.1581,123.1581,123.0841,123.0934,800.0
2017-06-06 12:15:00,133.05,133.05,133.0,133.0,700.0,123.0749,123.0749,123.0286,123.0286,700.0
2017-06-06 12:20:00,133.04,133.04,132.98,132.98,700.0,123.0656,123.0656,123.0101,123.0101,700.0
2017-06-06 12:25:00,133.01,133.01,132.94,132.95,800.0,123.0379,123.0379,122.9731,122.9824,800.0
2017-06-06 12:30:00,132.96,132.96,132.94,132.94,400.0,122.9916,122.9916,122.9731,122.9731,400.0
2017-06-06 12:35:00,132.91,132.91,132.74,132.79,5400.0,122.9454,122.9454,122.7881,122.8344,5400.0
2017-06-06 12:40:00,132.73,132.76,132.64,132.66,1600.0,122.7789,122.8066,122.6956,122.7141,1600.0
2017-06-06 12:45:00,132.67,132.71,132.65,132.65,1825.0,122.7233,122.7604,122.7048,122.7048,1825.0
2017-06-06 12:50:00,132.68,132.69,132.67,132.69,900.0,122.7326,122.7419,122.7233,122.7419,900.0
2017-06-06 12:55:00,132.67,132.71,132.64,132.69,2330.0,122.7233,122.7604,122.6956,122.7419,2330.0
2017-06-06 13:00:00,132.69,132.74,132.69,132.74,300.0,122.7419,122.7881,122.7419,122.7881,300.0
2017-06-06 13:05:00,132.73,132.82,132.71,132.82,2282.0,122.7789,122.8621,122.7604,122.8621,2282.0
2017-06-06 13:10:00,132.82,132.83,132.77,132.8,1700.0,122.8621,122.8714,122.8159,122.8436,1700.0
2017-06-06 13:15:00,132.79,132.81,132.79,132.81,700.0,122.8344,122.8529,122.8344,122.8529,700.0
2017-06-06 13:20:00,132.81,132.81,132.72,132.73,1900.0,122.8529,122.8529,122.7696,122.7789,1900.0
2017-06-06 13:25:00,132.74,132.83,132.74,132.83,200.0,122.7881,122.8714,122.7881,122.8714,200.0
2017-06-06 13:30:00,132.78,132.79,132.67,132.69,2200.0,122.8251,122.8344,122.7233,122.7419,2200.0
2017-06-06 13:35:00,132.71,132.85,132.71,132.82,1100.0,122.7604,122.8899,122.7604,122.8621,1100.0
2017-06-06 13:40:00,132.9,132.92,132.89,132.89,799.0,122.9361,122.9546,122.9269,122.9269,799.0
2017-06-06 13:45:00,132.88,132.93,132.88,132.93,900.0,122.9176,122.9639,122.9176,122.9639,900.0
2017-06-06 13:50:00,132.93,132.93,132.85,132.88,1425.0,122.9639,122.9639,122.8899,122.9176,1425.0
2017-06-06 13:55:00,132.86,132.99,132.86,132.95,4874.0,122.8991,123.0194,122.8991,122.9824,4874.0
2017-06-06 14:00:00,132.96,132.99,132.96,132.97,800.0,122.9916,123.0194,122.9916,123.0009,800.0
2017-06-06 14:05:00,132.97,132.97,132.85,132.85,2010.0,123.0009,123.0009,122.8899,122.8899,2010.0
2017-06-06 14:10:00,132.9,132.98,132.87,132.97,1300.0,122.9361,123.0101,122.9084,123.0009,1300.0
2017-06-06 14:15:00,133.01,133.01,132.97,132.97,600.0,123.0379,123.0379,123.0009,123.0009,600.0
2017-06-06 14:20:00,133.03,133.03,133.03,133.03,100.0,123.0564,123.0564,123.0564,123.0564,100.0
2017-06-06 14:25:00,133.03,133.1,133.01,133.1,700.0,123.0564,123.1211,123.0379,123.1211,700.0
2017-06-06 14:30:00,133.09,133.11,132.99,133.0,3200.0,123.1119,123.1304,123.0194,123.0286,3200.0
2017-06-06 14:35:00,133.02,133.02,132.96,132.96,1450.0,123.0471,123.0471,122.9916,122.9916,1450.0
2017-06-06 14:40:00,133.01,133.08,133.01,133.08,400.0,123.0379,123.1026,123.0379,123.1026,400.0
2017-06-06 14:45:00,133.08,133.08,132.97,133.0,2152.0,123.1026,123.1026,123.0009,123.0286,2152.0
2017-06-06 14:50:00,132.99,132.99,132.89,132.89,1500.0,123.0194,123.0194,122.9269,122.9269,1500.0
2017-06-06 14:55:00,132.9,132.97,132.84,132.84,4570.0,122.9361,123.0009,122.8806,122.8806,4570.0
2017-06-06 15:00:00,132.85,132.96,132.84,132.96,600.0,122.8899,122.9916,122.8806,122.9916,600.0
2017-06-06 15:05:00,132.95,133.01,132.95,133.01,400.0,122.9824,123.0379,122.9824,123.0379,400.0
2017-06-06 15:10:00,133.03,133.03,132.86,132.86,1000.0,123.0564,123.0564,122.8991,122.8991,1000.0
2017-06-06 15:15:00,132.92,132.93,132.9,132.93,1740.0,122.9546,122.9639,122.9361,122.9639,1740.0
2017-06-06 15:20:00,132.85,132.89,132.63,132.63,2890.0,122.8899,122.9269,122.6863,122.6863,2890.0
2017-06-06 15:25:00,132.63,132.63,132.5,132.52,7090.0,122.6863,122.6863,122.5661,122.5846,7090.0
2017-06-06 15:30:00,132.53,132.53,132.34,132.36,5100.0,122.5938,122.5938,122.4181,122.4366,5100.0
2017-06-06 15:35:00,132.37,132.57,132.35,132.53,6369.0,122.4458,122.6308,122.4273,122.5938,6369.0
2017-06-06 15:40:00,132.53,132.65,132.53,132.59,4060.0,122.5938,122.7048,122.5938,122.6493,4060.0
2017-06-06 15:45:00,132.61,132.71,132.59,132.59,3304.0,122.6678,122.7604,122.6493,122.6493,3304.0
2017-06-06 15:50:00,132.61,132.7,132.59,132.6,11117.0,122.6678,122.7511,122.6493,122.6586,11117.0
2017-06-06 15:55:00,132.6,132.66,132.58,132.63,21646.0,122.6586,122.7141,122.6401,122.6863,21646.0
2017-06-07 09:30:00,133.79,133.82,133.6,133.72,27683.0,123.7594,123.7871,123.5836,123.6946,27683.0
2017-06-07 09:35:00,133.7,133.89,133.69,133.88,13313.0,123.6761,123.8519,123.6669,123.8426,13313.0
2017-06-07 09:40:00,133.87,133.99,133.86,133.95,6600.0,123.8334,123.9444,123.8241,123.9074,6600.0
2017-06-07 09:45:00,133.92,134.04,133.92,134.0,4300.0,123.8796,123.9906,123.8796,123.9536,4300.0
2017-06-07 09:50:00,134.0,134.01,133.87,133.9,8262.0,123.9536,123.9629,123.8334,123.8611,8262.0
2017-06-07 09:55:00,133.91,134.11,133.91,134.04,10138.0,123.8704,124.0554,123.8704,123.9906,10138.0
2017-06-07 10:00:00,134.09,134.2,134.08,134.17,11133.0,124.0369,124.1386,124.0276,124.1109,11133.0
2017-06-07 10:05:00,134.2,134.2,134.02,134.07,3594.0,124.1386,124.1386,123.9721,124.0184,3594.0
2017-06-07 10:10:00,134.04,134.19,134.02,134.15,3627.0,123.9906,124.1294,123.9721,124.0924,3627.0
2017-06-07 10:15:00,134.14,134.15,134.06,134.06,2503.0,124.0831,124.0924,124.0091,124.0091,2503.0
2017-06-07 10:20:00,134.02,134.12,134.01,134.12,2744.0,123.9721,124.0646,123.9629,124.0646,2744.0
2017-06-07 10:25:00,134.1,134.1,134.02,134.06,900.0,124.0461,124.0461,123.9721,124.0091,900.0
2017-06-07 10:30:00,134.02,134.16,134.0,134.04,4515.0,123.9721,124.1016,123.9536,123.9906,4515.0
2017-06-07 10:35:00,134.06,134.12,134.05,134.11,3600.0,124.0091,124.0646,123.9999,124.0554,3600.0
2017-06-07 10:40:00,134.09,134.1,134.02,134.07,6670.0,124.0369,124.0461,123.9721,124.0184,6670.0
2017-06-07 10:45:00,134.09,134.2,134.09,134.12,5058.0,124.0369,124.1386,124.0369,124.0646,5058.0
2017-06-07 10:50:00,134.15,134.19,134.07,134.17,8856.0,124.0924,124.1294,124.0184,124.1109,8856.0
2017-06-07 10:55:00,134.19,134.31,134.18,134.26,5642.0,124.1294,124.2404,124.1201,124.1941,5642.0
2017-06-07 11:00:00,134.26,134.36,134.22,134.32,2515.0,124.1941,124.2866,124.1571,124.2496,2515.0
2017-06-07 11:05:00,134.29,134.41,134.29,134.4,3484.0,124.2219,124.3329,124.2219,124.3236,3484.0
2017-06-07 11:10:00,134.37,134.46,134.31,134.36,11076.0,124.2959,124.3791,124.2404,124.2866,11076.0
2017-06-07 11:15:00,134.32,134.35,134.25,134.25,1600.0,124.2496,124.2774,124.1849,124.1849,1600.0
2017-06-07 11:20:00,134.33,134.35,134.22,134.22,5596.0,124.2589,124.2774,124.1571,124.1571,5596.0
2017-06-07 11:25:00,134.22,134.22,133.88,133.88,3495.0,124.1571,124.1571,123.8426,123.8426,3495.0
2017-06-07 11:30:00,133.87,133.95,133.72,133.72,6894.0,123.8334,123.9074,123.6946,123.6946,6894.0
2017-06-07 11:35:00,133.72,133.78,133.65,133.68,4500.0,123.6946,123.7501,123.6299,123.6576,4500.0
2017-06-07 11:40:00,133.74,133.74,133.67,133.67,500.0,123.7131,123.7131,123.6484,123.6484,500.0
2017-06-07 11:45:00,133.64,133.67,133.55,133.6,4060.0,123.6206,123.6484,123.5374,123.5836,4060.0
2017-06-07 11:50:00,133.65,133.69,133.59,133.59,3351.0,123.6299,123.6669,123.5744,123.5744,3351.0
2017-06-07 11:55:00,133.6,133.61,133.52,133.52,1580.0,123.5836,123.5929,123.5096,123.5096,1580.0
2017-06-07 12:00:00,133.48,133.48,133.38,133.4,1000.0,123.4726,123.4726,123.3801,123.3986,1000.0
2017-06-07 12:05:00,133.37,133.43,133.28,133.28,7221.0,123.3709,123.4264,123.2876,123.2876,7221.0
2017-06-07 12:10:00,133.3,133.3,133.25,133.25,790.0,123.3061,123.3061,123.2599,123.2599,790.0
2017-06-07 12:15:00,133.25,133.25,133.1,133.22,9324.0,123.2599,123.2599,123.1211,123.2321,9324.0
2017-06-07 12:20:00,133.28,133.28,133.28,133.28,400.0,123.2876,123.2876,123.2876,123.2876,400.0
2017-06-07 12:25:00,133.25,133.38,133.25,133.38,900.0,123.2599,123.3801,123.2599,123.3801,900.0
2017-06-07 12:30:00,133.42,133.42,133.37,133.37,900.0,123.4171,123.4171,123.3709,123.3709,900.0
2017-06-07 12:35:00,133.36,133.42,133.31,133.31,400.0,123.3616,123.4171,123.3154,123.3154,400.0
2017-06-07 12:40:00,133.28,133.28,133.28,133.28,100.0,123.2876,123.2876,123.2876,123.2876,100.0
2017-06-07 12:45:00,133.32,133.32,133.2,133.23,1442.0,123.3246,123.3246,123.2136,123.2414,1442.0
2017-06-07 12:50:00,133.21,133.3,133.21,133.25,2308.0,123.2229,123.3061,123.2229,123.2599,2308.0
2017-06-07 12:55:00,133.25,133.38,133.18,133.38,8876.0,123.2599,123.3801,123.1951,123.3801,8876.0
2017-06-07 13:00:00,133.38,133.47,133.35,133.44,4515.0,123.3801,123.4634,123.3524,123.4356,4515.0
2017-06-07 13:05:00,133.44,133.44,133.4,133.4,1300.0,123.4356,123.4356,123.3986,123.3986,1300.0
2017-06-07 13:10:00,133.4,133.4,133.4,133.4,0.0,123.3986,123.3986,123.3986,123.3986,0.0
2017-06-07 13:15:00,133.4,133.42,133.38,133.42,900.0,123.3986,123.4171,123.3801,123.4171,900.0
2017-06-07 13:20:00,133.41,133.5,133.41,133.46,2874.0,123.4079,123.4911,123.4079,123.4541,2874.0
2017-06-07 13:25:00,133.46,133.46,133.46,133.46,0.0,123.4541,123.4541,123.4541,123.4541,0.0
2017-06-07 13:30:00,133.46,133.46,133.46,133.46,0.0,123.4541,123.4541,123.4541,123.4541,0.0
2017-06-07 13:35:00,133.39,133.46,133.39,133.46,1000.0,123.3894,123.4541,123.3894,123.4541,1000.0
2017-06-07 13:40:00,133.47,133.48,133.46,133.46,778.0,123.4634,123.4726,123.4541,123.4541,778.0
2017-06-07 13:45:00,133.45,133.5,133.43,133.5,615.0,123.4449,123.4911,123.4264,123.4911,615.0
2017-06-07 13:50:00,133.5,133.5,133.42,133.42,1125.0,123.4911,123.4911,123.4171,123.4171,1125.0
2017-06-07 13:55:00,133.49,133.54,133.49,133.5,1850.0,123.4819,123.5281,123.4819,123.4911,1850.0
2017-06-07 14:00:00,133.53,133.6,133.5,133.58,1700.0,123.5189,123.5836,123.4911,123.5651,1700.0
2017-06-07 14:05:00,133.65,133.67,133.61,133.64,700.0,123.6299,123.6484,123.5929,123.6206,700.0
2017-06-07 14:10:00,133.64,133.64,133.64,133.64,0.0,123.6206,123.6206,123.6206,123.6206,0.0
2017-06-07 14:15:00,133.59,133.59,133.54,133.54,900.0,123.5744,123.5744,123.5281,123.5281,900.0
2017-06-07 14:20:00,133.54,133.63,133.54,133.63,1900.0,123.5281,123.6114,123.5281,123.6114,1900.0
2017-06-07 14:25:00,133.61,133.65,133.59,133.64,1900.0,123.5929,123.6299,123.5744,123.6206,1900.0
2017-06-07 14:30:00,133.67,133.67,133.63,133.66,702.0,123.6484,123.6484,123.6114,123.6391,702.0
2017-06-07 14:35:00,133.67,133.67,133.61,133.61,3015.0,123.6484,123.6484,123.5929,123.5929,3015.0
2017-06-07 14:40:00,133.59,133.61,133.56,133.61,550.0,123.5744,123.5929,123.5466,123.5929,550.0
2017-06-07 14:45:00,133.56,133.61,133.56,133.61,800.0,123.5466,123.5929,123.5466,123.5929,800.0
2017-06-07 14:50:00,133.54,133.54,133.54,133.54,100.0,123.5281,123.5281,123.5281,123.5281,100.0
2017-06-07 14:55:00,133.58,133.58,133.54,133.54,600.0,123.5651,123.5651,123.5281,123.5281,600.0
2017-06-07 15:00:00,133.53,133.54,133.44,133.44,800.0,123.5189,123.5281,123.4356,123.4356,800.0
2017-06-07 15:05:00,133.5,133.6,133.5,133.6,1200.0,123.4911,123.5836,123.4911,123.5836,1200.0
2017-06-07 15:10:00,133.58,133.58,133.57,133.58,600.0,123.5651,123.5651,123.5559,123.5651,600.0
2017-06-07 15:15:00,133.55,133.62,133.55,133.62,2558.0,123.5374,123.6021,123.5374,123.6021,2558.0
2017-06-07 15:20:00,133.63,133.67,133.63,133.66,2300.0,123.6114,123.6484,123.6114,123.6391,2300.0
2017-06-07 15:25:00,133.65,133.73,133.62,133.73,3158.0,123.6299,123.7039,123.6021,123.7039,3158.0
2017-06-07 15:30:00,133.78,133.82,133.76,133.82,1325.0,123.7501,123.7871,123.7316,123.7871,1325.0
2017-06-07 15:35:00,133.85,133.86,133.81,133.84,5396.0,123.8149,123.8241,123.7779,123.8056,5396.0
2017-06-07 15:40:00,133.84,133.98,133.82,133.98,4424.0,123.8056,123.9351,123.7871,123.9351,4424.0
2017-06-07 15:45:00,133.97,134.09,133.95,134.07,5480.0,123.9259,124.0369,123.9074,124.0184,5480.0
2017-06-07 15:50:00,134.09,134.11,134.05,134.08,8905.0,124.0369,124.0554,123.9999,124.0276,8905.0
2017-06-07 15:55:00,134.08,134.1,133.88,134.0,20729.0,124.0276,124.0461,123.8426,123.9536,20729.0
2017-06-08 09:30:00,134.51,134.51,134.33,134.5,16107.0,124.4254,124.4254,124.2589,124.4161,16107.0
2017-06-08 09:35:00,134.52,134.52,134.36,134.36,10016.0,124.4346,124.4346,124.2866,124.2866,10016.0
2017-06-08 09:40:00,134.33,134.33,134.12,134.18,7300.0,124.2589,124.2589,124.0646,124.1201,7300.0
2017-06-08 09:45:00,134.18,134.23,134.0,134.09,8618.0,124.1201,124.1664,123.9536,124.0369,8618.0
2017-06-08 09:50:00,134.03,134.13,134.02,134.12,7262.0,123.9814,124.0739,123.9721,124.0646,7262.0
2017-06-08 09:55:00,134.09,134.12,134.02,134.12,3620.0,124.0369,124.0646,123.9721,124.0646,3620.0
2017-06-08 10:00:00,134.09,134.12,134.01,134.11,3900.0,124.0369,124.0646,123.9629,124.0554,3900.0
2017-06-08 10:05:00,134.06,134.16,133.94,133.97,2730.0,124.0091,124.1016,123.8981,123.9259,2730.0
2017-06-08 10:10:00,133.91,133.96,133.83,133.87,6119.0,123.8704,123.9166,123.7964,123.8334,6119.0
2017-06-08 10:15:00,133.86,133.95,133.86,133.95,1790.0,123.8241,123.9074,123.8241,123.9074,1790.0
2017-06-08 10:20:00,133.94,133.94,133.75,133.75,3066.0,123.8981,123.8981,123.7224,123.7224,3066.0
2017-06-08 10:25:00,133.71,133.77,133.66,133.74,2838.0,123.6854,123.7409,123.6391,123.7131,2838.0
2017-06-08 10:30:00,133.84,133.95,133.82,133.95,1902.0,123.8056,123.9074,123.7871,123.9074,1902.0
2017-06-08 10:35:00,134.09,134.11,134.05,134.08,6086.0,124.0369,124.0554,123.9999,124.0276,6086.0
2017-06-08 10:40:00,134.09,134.16,134.09,134.09,2148.0,124.0369,124.1016,124.0369,124.0369,2148.0
2017-06-08 10:45:00,134.1,134.1,134.1,134.1,600.0,124.0461,124.0461,124.0461,124.0461,600.0
2017-06-08 10:50:00,134.1,134.1,134.09,134.09,2098.0,124.0461,124.0461,124.0369,124.0369,2098.0
2017-06-08 10:55:00,134.08,134.12,134.06,134.11,2925.0,124.0276,124.0646,124.0091,124.0554,2925.0
2017-06-08 11:00:00,134.14,134.14,134.06,134.12,4300.0,124.0831,124.0831,124.0091,124.0646,4300.0
2017-06-08 11:05:00,134.14,134.18,134.11,134.14,5384.0,124.0831,124.1201,124.0554,124.0831,5384.0
2017-06-08 11:10:00,134.17,134.39,134.17,134.27,12975.0,124.1109,124.3144,124.1109,124.2034,12975.0
2017-06-08 11:15:00,134.29,134.51,134.22,134.42,9510.0,124.2219,124.4254,124.1571,124.3421,9510.0
2017-06-08 11:20:00,134.46,134.47,134.38,134.46,2900.0,124.3791,124.3884,124.3051,124.3791,2900.0
2017-06-08 11:25:00,134.41,134.46,134.38,134.42,3947.0,124.3329,124.3791,124.3051,124.3421,3947.0
2017-06-08 11:30:00,134.38,134.38,134.2,134.23,1800.0,124.3051,124.3051,124.1386,124.1664,1800.0
2017-06-08 11:35:00,134.16,134.22,134.15,134.19,2200.0,124.1016,124.1571,124.0924,124.1294,2200.0
2017-06-08 11:40:00,134.23,134.23,134.23,134.23,100.0,124.1664,124.1664,124.1664,124.1664,100.0
2017-06-08 11:45:00,134.18,134.18,134.1,134.1,600.0,124.1201,124.1201,124.0461,124.0461,600.0
2017-06-08 11:50:00,134.14,134.23,134.14,134.23,448.0,124.0831,124.1664,124.0831,124.1664,448.0
2017-06-08 11:55:00,134.21,134.26,134.21,134.26,500.0,124.1479,124.1941,124.1479,124.1941,500.0
2017-06-08 12:00:00,134.13,134.13,134.13,134.13,100.0,124.0739,124.0739,124.0739,124.0739,100.0
2017-06-08 12:05:00,134.12,134.2,134.12,134.19,200.0,124.0646,124.1386,124.0646,124.1294,200.0
2017-06-08 12:10:00,134.15,134.17,134.15,134.17,200.0,124.0924,124.1109,124.0924,124.1109,200.0
2017-06-08 12:15:00,134.13,134.18,134.12,134.17,700.0,124.0739,124.1201,124.0646,124.1109,700.0
2017-06-08 12:20:00,134.16,134.17,134.14,134.14,600.0,124.1016,124.1109,124.0831,124.0831,600.0
2017-06-08 12:25:00,134.11,134.11,134.11,134.11,100.0,124.0554,124.0554,124.0554,124.0554,100.0
2017-06-08 12:30:00,134.12,134.17,134.12,134.17,556.0,124.0646,124.1109,124.0646,124.1109,556.0
2017-06-08 12:35:00,134.18,134.18,134.18,134.18,100.0,124.1201,124.1201,124.1201,124.1201,100.0
2017-06-08 12:40:00,134.16,134.18,134.16,134.18,302.0,124.1016,124.1201,124.1016,124.1201,302.0
2017-06-08 12:45:00,134.17,134.18,134.17,134.18,400.0,124.1109,124.1201,124.1109,124.1201,400.0
2017-06-08 12:50:00,134.27,134.27,134.27,134.27,100.0,124.2034,124.2034,124.2034,124.2034,100.0
2017-06-08 12:55:00,134.26,134.27,134.26,134.27,400.0,124.1941,124.2034,124.1941,124.2034,400.0
2017-06-08 13:00:00,134.26,134.28,134.26,134.28,500.0,124.1941,124.2126,124.1941,124.2126,500.0
2017-06-08 13:05:00,134.25,134.26,134.2,134.25,600.0,124.1849,124.1941,124.1386,124.1849,600.0
2017-06-08 13:10:00,134.25,134.25,134.25,134.25,0.0,124.1849,124.1849,124.1849,124.1849,0.0
2017-06-08 13:15:00,134.19,134.19,134.18,134.19,100.0,124.1294,124.1294,124.1201,124.1294,100.0
2017-06-08 13:20:00,134.14,134.15,134.09,134.09,602.0,124.0831,124.0924,124.0369,124.0369,602.0
2017-06-08 13:25:00,134.14,134.14,134.08,134.08,400.0,124.0831,124.0831,124.0276,124.0276,400.0
2017-06-08 13:30:00,134.03,134.07,133.98,134.07,2500.0,123.9814,124.0184,123.9351,124.0184,2500.0
2017-06-08 13:35:00,134.09,134.09,134.09,134.09,300.0,124.0369,124.0369,124.0369,124.0369,300.0
2017-06-08 13:40:00,134.08,134.09,134.02,134.09,408.0,124.0276,124.0369,123.9721,124.0369,408.0
2017-06-08 13:45:00,134.09,134.18,134.09,134.18,886.0,124.0369,124.1201,124.0369,124.1201,886.0
2017-06-08 13:50:00,134.29,134.29,134.28,134.29,300.0,124.2219,124.2219,124.2126,124.2219,300.0
2017-06-08 13:55:00,134.33,134.39,134.3,134.39,1477.0,124.2589,124.3144,124.2311,124.3144,1477.0
2017-06-08 14:00:00,134.35,134.36,134.29,134.3,464.0,124.2774,124.2866,124.2219,124.2311,464.0
2017-06-08 14:05:00,134.3,134.3,134.21,134.21,800.0,124.2311,124.2311,124.1479,124.1479,800.0
2017-06-08 14:10:00,134.21,134.23,134.13,134.15,1600.0,124.1479,124.1664,124.0739,124.0924,1600.0
2017-06-08 14:15:00,134.14,134.19,134.14,134.17,1000.0,124.0831,124.1294,124.0831,124.1109,1000.0
2017-06-08 14:20:00,134.17,134.2,134.14,134.14,1300.0,124.1109,124.1386,124.0831,124.0831,1300.0
2017-06-08 14:25:00,134.12,134.12,134.12,134.12,300.0,124.0646,124.0646,124.0646,124.0646,300.0
2017-06-08 14:30:00,134.1,134.28,134.1,134.28,1100.0,124.0461,124.2126,124.0461,124.2126,1100.0
2017-06-08 14:35:00,134.3,134.31,134.29,134.31,300.0,124.2311,124.2404,124.2219,124.2404,300.0
2017-06-08 14:40:00,134.31,134.31,134.16,134.21,3145.0,124.2404,124.2404,124.1016,124.1479,3145.0
2017-06-08 14:45:00,134.14,134.14,134.11,134.12,900.0,124.0831,124.0831,124.0554,124.0646,900.0
2017-06-08 14:50:00,134.19,134.22,134.18,134.22,408.0,124.1294,124.1571,124.1201,124.1571,408.0
2017-06-08 14:55:00,134.29,134.3,134.29,134.3,300.0,124.2219,124.2311,124.2219,124.2311,300.0
2017-06-08 15:00:00,134.33,134.51,134.33,134.51,1600.0,124.2589,124.4254,124.2589,124.4254,1600.0
2017-06-08 15:05:00,134.52,134.55,134.46,134.52,1200.0,124.4346,124.4624,124.3791,124.4346,1200.0
2017-06-08 15:10:00,134.51,134.57,134.47,134.56,2198.0,124.4254,124.4809,124.3884,124.4717,2198.0
2017-06-08 15:15:00,134.58,134.58,134.51,134.56,2870.0,124.4902,124.4902,124.4254,124.4717,2870.0
2017-06-08 15:20:00,134.54,134.76,134.53,134.76,3680.0,124.4532,124.6567,124.4439,124.6567,3680.0
2017-06-08 15:25:00,134.75,134.82,134.69,134.75,6398.0,124.6474,124.7122,124.5919,124.6474,6398.0
2017-06-08 15:30:00,134.68,134.72,134.64,134.72,3500.0,124.5827,124.6197,124.5457,124.6197,3500.0
2017-06-08 15:35:00,134.68,134.8,134.66,134.73,6007.0,124.5827,124.6937,124.5642,124.6289,6007.0
2017-06-08 15:40:00,134.79,134.8,134.68,134.73,2013.0,124.6844,124.6937,124.5827,124.6289,2013.0
2017-06-08 15:45:00,134.72,134.83,134.72,134.82,3525.0,124.6197,124.7214,124.6197,124.7122,3525.0
2017-06-08 15:50:00,134.84,135.03,134.82,134.96,12963.0,124.7307,124.9064,124.7122,124.8417,12963.0
2017-06-08 15:55:00,134.92,135.09,134.91,134.98,17714.0,124.8047,124.9619,124.7954,124.8602,17714.0
2017-06-09 09:30:00,134.23,134.32,134.11,134.22,20565.0,124.1664,124.2496,124.0554,124.1571,20565.0
2017-06-09 09:35:00,134.22,134.22,133.7,133.82,14571.0,124.1571,124.1571,123.6761,123.7871,14571.0
2017-06-09 09:40:00,133.82,133.93,133.82,133.9,4367.0,123.7871,123.8889,123.7871,123.8611,4367.0
2017-06-09 09:45:00,134.02,134.18,134.02,134.12,5700.0,123.9721,124.1201,123.9721,124.0646,5700.0
2017-06-09 09:50:00,134.14,134.14,133.86,133.91,6977.0,124.0831,124.0831,123.8241,123.8704,6977.0
2017-06-09 09:55:00,133.91,134.02,133.85,133.95,3815.0,123.8704,123.9721,123.8149,123.9074,3815.0
2017-06-09 10:00:00,134.02,134.17,134.0,134.17,1500.0,123.9721,124.1109,123.9536,124.1109,1500.0
2017-06-09 10:05:00,134.15,134.3,134.14,134.3,5050.0,124.0924,124.2311,124.0831,124.2311,5050.0
2017-06-09 10:10:00,134.24,134.3,134.17,134.21,1800.0,124.1756,124.2311,124.1109,124.1479,1800.0
2017-06-09 10:15:00,134.22,134.28,134.2,134.27,3400.0,124.1571,124.2126,124.1386,124.2034,3400.0
2017-06-09 10:20:00,134.25,134.28,134.2,134.28,5250.0,124.1849,124.2126,124.1386,124.2126,5250.0
2017-06-09 10:25:00,134.29,134.45,134.26,134.38,9976.0,124.2219,124.3699,124.1941,124.3051,9976.0
2017-06-09 10:30:00,134.35,134.37,134.28,134.33,9371.0,124.2774,124.2959,124.2126,124.2589,9371.0
2017-06-09 10:35:00,134.28,134.28,134.2,134.2,7616.0,124.2126,124.2126,124.1386,124.1386,7616.0
2017-06-09 10:40:00,134.2,134.22,134.15,134.19,9529.0,124.1386,124.1571,124.0924,124.1294,9529.0
2017-06-09 10:45:00,134.16,134.25,134.16,134.2,7618.0,124.1016,124.1849,124.1016,124.1386,7618.0
2017-06-09 10:50:00,134.18,134.23,134.16,134.21,9164.0,124.1201,124.1664,124.1016,124.1479,9164.0
2017-06-09 10:55:00,134.23,134.26,134.2,134.24,4370.0,124.1664,124.1941,124.1386,124.1756,4370.0
2017-06-09 11:00:00,134.22,134.34,134.17,134.34,8423.0,124.1571,124.2681,124.1109,124.2681,8423.0
2017-06-09 11:05:00,134.34,134.44,134.32,134.41,3867.0,124.2681,124.3606,124.2496,124.3329,3867.0
2017-06-09 11:10:00,134.4,134.41,134.25,134.25,6990.0,124.3236,124.3329,124.1849,124.1849,6990.0
2017-06-09 11:15:00,134.25,134.28,134.22,134.25,8640.0,124.1849,124.2126,124.1571,124.1849,8640.0
2017-06-09 11:20:00,134.25,134.25,134.08,134.08,22342.0,124.1849,124.1849,124.0276,124.0276,22342.0
2017-06-09 11:25:00,134.14,134.16,133.99,134.05,8876.0,124.0831,124.1016,123.9444,123.9999,8876.0
2017-06-09 11:30:00,133.99,134.12,133.93,134.07,8322.0,123.9444,124.0646,123.8889,124.0184,8322.0
2017-06-09 11:35:00,134.08,134.11,133.79,133.8,2300.0,124.0276,124.0554,123.7594,123.7686,2300.0
2017-06-09 11:40:00,133.77,133.96,133.76,133.96,2495.0,123.7409,123.9166,123.7316,123.9166,2495.0
2017-06-09 11:45:00,133.92,133.92,133.86,133.88,2102.0,123.8796,123.8796,123.8241,123.8426,2102.0
2017-06-09 11:50:00,133.9,133.9,133.8,133.81,3756.0,123.8611,123.8611,123.7686,123.7779,3756.0
2017-06-09 11:55:00,133.83,133.87,133.8,133.8,1468.0,123.7964,123.8334,123.7686,123.7686,1468.0
2017-06-09 12:00:00,133.8,133.8,133.6,133.61,6568.0,123.7686,123.7686,123.5836,123.5929,6568.0
2017-06-09 12:05:00,133.61,133.68,133.6,133.68,3600.0,123.5929,123.6576,123.5836,123.6576,3600.0
2017-06-09 12:10:00,133.64,133.64,133.41,133.41,11134.0,123.6206,123.6206,123.4079,123.4079,11134.0
2017-06-09 12:15:00,133.42,133.43,133.13,133.16,12854.0,123.4171,123.4264,123.1489,123.1766,12854.0
2017-06-09 12:20:00,133.16,133.32,133.07,133.29,5964.0,123.1766,123.3246,123.0934,123.2969,5964.0
2017-06-09 12:25:00,133.26,133.29,132.98,132.99,9739.0,123.2691,123.2969,123.0101,123.0194,9739.0
2017-06-09 12:30:00,132.94,132.94,132.66,132.66,8347.0,122.9731,122.9731,122.7141,122.7141,8347.0
2017-06-09 12:35:00,132.65,132.72,132.25,132.41,5950.0,122.7048,122.7696,122.3348,122.4828,5950.0
2017-06-09 12:40:00,132.38,132.53,132.37,132.48,5800.0,122.4551,122.5938,122.4458,122.5476,5800.0
2017-06-09 12:45:00,132.48,132.49,132.34,132.35,9284.0,122.5476,122.5568,122.4181,122.4273,9284.0
2017-06-09 12:50:00,132.31,132.36,132.17,132.22,5140.0,122.3903,122.4366,122.2608,122.3071,5140.0
2017-06-09 12:55:00,132.24,132.28,131.93,131.93,8668.0,122.3256,122.3626,122.0388,122.0388,8668.0
2017-06-09 13:00:00,131.93,131.95,131.77,131.77,6551.0,122.0388,122.0573,121.8908,121.8908,6551.0
2017-06-09 13:05:00,131.76,131.81,131.62,131.71,5300.0,121.8816,121.9278,121.7521,121.8353,5300.0
2017-06-09 13:10:00,131.64,131.64,131.27,131.34,21792.0,121.7706,121.7706,121.4283,121.4931,21792.0
2017-06-09 13:15:00,131.35,131.35,131.06,131.12,6996.0,121.5023,121.5023,121.2341,121.2896,6996.0
2017-06-09 13:20:00,131.11,131.46,131.09,131.46,6097.0,121.2803,121.6041,121.2618,121.6041,6097.0
2017-06-09 13:25:00,131.46,131.66,131.42,131.44,5151.0,121.6041,121.7891,121.5671,121.5856,5151.0
2017-06-09 13:30:00,131.43,131.47,131.3,131.3,3250.0,121.5763,121.6133,121.4561,121.4561,3250.0
2017-06-09 13:35:00,131.26,131.28,130.85,130.89,16032.0,121.4191,121.4376,121.0398,121.0768,16032.0
2017-06-09 13:40:00,130.91,131.03,130.91,131.03,4597.0,121.0953,121.2063,121.0953,121.2063,4597.0
2017-06-09 13:45:00,131.02,131.02,130.68,130.72,13163.0,121.1971,121.1971,120.8825,120.9195,13163.0
2017-06-09 13:50:00,130.72,130.92,130.58,130.58,7344.0,120.9195,121.1046,120.79,120.79,7344.0
2017-06-09 13:55:00,130.61,130.72,130.45,130.45,9029.0,120.8178,120.9195,120.6698,120.6698,9029.0
2017-06-09 14:00:00,130.43,130.44,130.1,130.12,21659.0,120.6513,120.6605,120.346,120.3645,21659.0
2017-06-09 14:05:00,130.15,130.34,130.04,130.12,14867.0,120.3923,120.568,120.2905,120.3645,14867.0
2017-06-09 14:10:00,130.04,130.19,129.82,129.97,8756.0,120.2905,120.4293,120.087,120.2258,8756.0
2017-06-09 14:15:00,130.02,130.1,129.88,130.09,4140.0,120.272,120.346,120.1425,120.3368,4140.0
2017-06-09 14:20:00,130.09,130.17,129.94,130.04,10677.0,120.3368,120.4108,120.198,120.2905,10677.0
2017-06-09 14:25:00,130.04,130.26,129.98,130.09,5417.0,120.2905,120.494,120.235,120.3368,5417.0
2017-06-09 14:30:00,130.07,130.5,130.05,130.18,22761.0,120.3183,120.716,120.2998,120.42,22761.0
2017-06-09 14:35:00,130.19,130.22,130.06,130.11,10821.0,120.4293,120.457,120.309,120.3553,10821.0
2017-06-09 14:40:00,130.14,130.35,129.95,129.95,16347.0,120.383,120.5773,120.2073,120.2073,16347.0
2017-06-09 14:45:00,129.88,129.88,128.95,128.95,20242.0,120.1425,120.1425,119.2822,119.2822,20242.0
2017-06-09 14:50:00,128.85,129.56,128.66,129.55,19020.0,119.1897,119.8465,119.014,119.8373,19020.0
2017-06-09 14:55:00,129.62,129.9,129.62,129.8,7342.0,119.902,120.161,119.902,120.0685,7342.0
2017-06-09 15:00:00,129.77,130.11,129.77,129.98,20516.0,120.0408,120.3553,120.0408,120.235,20516.0
2017-06-09 15:05:00,129.99,130.04,129.76,130.02,11125.0,120.2443,120.2905,120.0315,120.272,11125.0
2017-06-09 15:10:00,130.0,130.33,130.0,130.27,24392.0,120.2535,120.5588,120.2535,120.5033,24392.0
2017-06-09 15:15:00,130.27,130.39,130.06,130.35,15451.0,120.5033,120.6143,120.309,120.5773,15451.0
2017-06-09 15:20:00,130.26,130.31,129.98,130.23,35345.0,120.494,120.5403,120.235,120.4663,35345.0
2017-06-09 15:25:00,130.18,130.21,129.84,130.12,18573.0,120.42,120.4478,120.1055,120.3645,18573.0
2017-06-09 15:30:00,130.14,130.15,129.66,129.88,13773.0,120.383,120.3923,119.939,120.1425,13773.0
2017-06-09 15:35:00,129.9,129.93,129.7,129.83,9740.0,120.161,120.1888,119.976,120.0963,9740.0
2017-06-09 15:40:00,129.77,129.89,129.62,129.89,12629.0,120.0408,120.1518,119.902,120.1518,12629.0
2017-06-09 15:45:00,129.84,130.06,129.77,129.9,24990.0,120.1055,120.309,120.0408,120.161,24990.0
2017-06-09 15:50:00,129.9,129.96,129.74,129.9,42051.0,120.161,120.2165,120.013,120.161,42051.0
2017-06-09 15:55:00,129.89,130.13,129.75,130.03,68398.0,120.1518,120.3738,120.0223,120.2813,68398.0
2017-06-12 09:30:00,129.22,129.33,128.67,128.81,63654.0,119.532,119.6338,119.0232,119.1527,63654.0
2017-06-12 09:35:00,128.86,129.12,127.8,127.82,65242.0,119.199,119.4395,118.2185,118.237,65242.0
2017-06-12 09:40:00,127.87,128.28,126.95,127.3,97330.0,118.2832,118.6625,117.4322,117.756,97330.0
2017-06-12 09:45:00,127.27,127.79,127.17,127.4,42421.0,117.7282,118.2092,117.6357,117.8485,42421.0
2017-06-12 09:50:00,127.35,127.62,126.91,127.3,62691.0,117.8022,118.052,117.3952,117.756,62691.0
2017-06-12 09:55:00,127.26,127.77,127.07,127.47,47896.0,117.719,118.1907,117.5432,117.9132,47896.0
2017-06-12 10:00:00,127.47,127.8,127.28,127.73,44618.0,117.9132,118.2185,117.7375,118.1537,44618.0
2017-06-12 10:05:00,127.68,127.91,127.38,127.38,35039.0,118.1075,118.3202,117.83,117.83,35039.0
2017-06-12 10:10:00,127.41,128.0,127.4,127.56,33224.0,117.8577,118.4035,117.8485,117.9965,33224.0
2017-06-12 10:15:00,127.55,127.55,126.93,127.16,40533.0,117.9872,117.9872,117.4137,117.6265,40533.0
2017-06-12 10:20:00,127.12,127.14,126.64,127.09,41026.0,117.5894,117.6079,117.1454,117.5617,41026.0
2017-06-12 10:25:00,127.07,127.09,126.33,126.33,23698.0,117.5432,117.5617,116.8587,116.8587,23698.0
2017-06-12 10:30:00,126.31,126.44,126.03,126.16,19502.0,116.8402,116.9604,116.5812,116.7014,19502.0
2017-06-12 10:35:00,126.17,126.74,126.14,126.66,24041.0,116.7107,117.2379,116.6829,117.1639,24041.0
2017-06-12 10:40:00,126.68,127.54,126.63,127.52,23829.0,117.1824,117.978,117.1362,117.9595,23829.0
2017-06-12 10:45:00,127.54,127.87,127.36,127.55,20154.0,117.978,118.2832,117.8115,117.9872,20154.0
2017-06-12 10:50:00,127.54,127.96,127.45,127.93,31717.0,117.978,118.3665,117.8947,118.3387,31717.0
2017-06-12 10:55:00,127.92,127.97,127.7,127.97,11844.0,118.3295,118.3757,118.126,118.3757,11844.0
2017-06-12 11:00:00,127.88,128.33,127.82,128.33,21489.0,118.2925,118.7087,118.237,118.7087,21489.0
2017-06-12 11:05:00,128.27,128.92,128.17,128.82,12544.0,118.6532,119.2545,118.5607,119.162,12544.0
2017-06-12 11:10:00,128.8,129.22,128.67,129.19,14618.0,119.1435,119.532,119.0232,119.5043,14618.0
2017-06-12 11:15:00,129.18,129.57,128.74,128.77,33702.0,119.495,119.8558,119.088,119.1157,33702.0
2017-06-12 11:20:00,128.74,128.96,128.68,128.74,16397.0,119.088,119.2915,119.0325,119.088,16397.0
2017-06-12 11:25:00,128.72,129.0,128.63,128.89,15429.0,119.0695,119.3285,118.9862,119.2267,15429.0
2017-06-12 11:30:00,128.82,129.24,128.82,129.09,36265.0,119.162,119.5505,119.162,119.4118,36265.0
2017-06-12 11:35:00,129.13,129.19,129.03,129.06,6700.0,119.4488,119.5043,119.3563,119.384,6700.0
2017-06-12 11:40:00,129.08,129.09,128.39,128.46,6035.0,119.4025,119.4118,118.7642,118.829,6035.0
2017-06-12 11:45:00,128.37,128.39,127.96,128.14,11578.0,118.7457,118.7642,118.3665,118.533,11578.0
2017-06-12 11:50:00,128.12,128.15,127.94,127.94,6274.0,118.5145,118.5422,118.348,118.348,6274.0
2017-06-12 11:55:00,127.98,128.12,127.83,128.12,5467.0,118.385,118.5145,118.2462,118.5145,5467.0
2017-06-12 12:00:00,128.12,128.23,128.07,128.07,6725.0,118.5145,118.6162,118.4682,118.4682,6725.0
2017-06-12 12:05:00,128.06,128.27,127.97,128.26,4994.0,118.459,118.6532,118.3757,118.644,4994.0
2017-06-12 12:10:00,128.49,128.56,128.33,128.56,12521.0,118.8567,118.9215,118.7087,118.9215,12521.0
2017-06-12 12:15:00,128.52,128.52,128.2,128.34,13901.0,118.8845,118.8845,118.5885,118.718,13901.0
2017-06-12 12:20:00,128.34,128.38,128.07,128.18,18850.0,118.718,118.755,118.4682,118.57,18850.0
2017-06-12 12:25:00,128.1,128.18,128.05,128.05,2107.0,118.496,118.57,118.4497,118.4497,2107.0
2017-06-12 12:30:00,128.04,128.37,128.04,128.35,3789.0,118.4405,118.7457,118.4405,118.7272,3789.0
2017-06-12 12:35:00,128.37,128.39,128.02,128.2,9023.0,118.7457,118.7642,118.422,118.5885,9023.0
2017-06-12 12:40:00,128.24,128.27,128.12,128.15,4920.0,118.6255,118.6532,118.5145,118.5422,4920.0
2017-06-12 12:45:00,128.18,128.2,128.03,128.2,2804.0,118.57,118.5885,118.4312,118.5885,2804.0
2017-06-12 12:50:00,128.21,128.28,128.04,128.28,7810.0,118.5977,118.6625,118.4405,118.6625,7810.0
2017-06-12 12:55:00,128.28,128.31,128.15,128.26,6268.0,118.6625,118.6902,118.5422,118.644,6268.0
2017-06-12 13:00:00,128.21,128.34,128.17,128.34,3300.0,118.5977,118.718,118.5607,118.718,3300.0
2017-06-12 13:05:00,128.33,128.38,127.93,128.01,10875.0,118.7087,118.755,118.3387,118.4127,10875.0
2017-06-12 13:10:00,128.09,128.43,128.09,128.4,3100.0,118.4867,118.8012,118.4867,118.7735,3100.0
2017-06-12 13:15:00,128.39,128.43,128.31,128.41,2400.0,118.7642,118.8012,118.6902,118.7827,2400.0
2017-06-12 13:20:00,128.34,128.35,128.24,128.32,3200.0,118.718,118.7272,118.6255,118.6995,3200.0
2017-06-12 13:25:00,128.28,128.39,128.28,128.39,3600.0,118.6625,118.7642,118.6625,118.7642,3600.0
2017-06-12 13:30:00,128.4,128.52,128.31,128.31,4040.0,118.7735,118.8845,118.6902,118.6902,4040.0
2017-06-12 13:35:00,128.31,128.31,128.15,128.15,3100.0,118.6902,118.6902,118.5422,118.5422,3100.0
2017-06-12 13:40:00,128.09,128.33,128.07,128.29,3300.0,118.4867,118.7087,118.4682,118.6717,3300.0
2017-06-12 13:45:00,128.29,128.29,128.14,128.21,3200.0,118.6717,118.6717,118.533,118.5977,3200.0
2017-06-12 13:50:00,128.14,128.41,128.14,128.34,3675.0,118.533,118.7827,118.533,118.718,3675.0
2017-06-12 13:55:00,128.32,128.34,128.1,128.18,4149.0,118.6995,118.718,118.496,118.57,4149.0
2017-06-12 14:00:00,128.14,128.29,128.01,128.04,13204.0,118.533,118.6717,118.4127,118.4405,13204.0
2017-06-12 14:05:00,128.05,128.32,128.05,128.32,2436.0,118.4497,118.6995,118.4497,118.6995,2436.0
2017-06-12 14:10:00,128.32,128.5,128.25,128.44,5950.0,118.6995,118.866,118.6347,118.8105,5950.0
2017-06-12 14:15:00,128.47,128.54,128.4,128.4,4383.0,118.8382,118.903,118.7735,118.7735,4383.0
2017-06-12 14:20:00,128.4,128.66,128.35,128.35,5900.0,118.7735,119.014,118.7272,118.7272,5900.0
2017-06-12 14:25:00,128.39,128.59,128.38,128.46,5558.0,118.7642,118.9492,118.755,118.829,5558.0
2017-06-12 14:30:00,128.42,128.73,128.35,128.69,9385.0,118.792,119.0787,118.7272,119.0417,9385.0
2017-06-12 14:35:00,128.68,128.76,128.63,128.75,3600.0,119.0325,119.1065,118.9862,119.0972,3600.0
2017-06-12 14:40:00,128.75,128.91,128.61,128.91,8001.0,119.0972,119.2452,118.9677,119.2452,8001.0
2017-06-12 14:45:00,128.9,128.92,128.69,128.69,5050.0,119.236,119.2545,119.0417,119.0417,5050.0
2017-06-12 14:50:00,128.74,128.87,128.61,128.61,5550.0,119.088,119.2082,118.9677,118.9677,5550.0
2017-06-12 14:55:00,128.6,128.77,128.6,128.66,4184.0,118.9585,119.1157,118.9585,119.014,4184.0
2017-06-12 15:00:00,128.66,128.88,128.66,128.78,5200.0,119.014,119.2175,119.014,119.125,5200.0
2017-06-12 15:05:00,128.74,128.92,128.74,128.8,4615.0,119.088,119.2545,119.088,119.1435,4615.0
2017-06-12 15:10:00,128.8,128.81,128.65,128.72,5900.0,119.1435,119.1527,119.0047,119.0695,5900.0
2017-06-12 15:15:00,128.69,128.72,128.6,128.66,6909.0,119.0417,119.0695,118.9585,119.014,6909.0
2017-06-12 15:20:00,128.67,128.91,128.66,128.66,6125.0,119.0232,119.2452,119.014,119.014,6125.0
2017-06-12 15:25:00,128.66,128.82,128.52,128.72,14738.0,119.014,119.162,118.8845,119.0695,14738.0
2017-06-12 15:30:00,128.72,128.85,128.67,128.68,14670.0,119.0695,119.1897,119.0232,119.0325,14670.0
2017-06-12 15:35:00,128.74,128.96,128.74,128.93,7672.0,119.088,119.2915,119.088,119.2637,7672.0
2017-06-12 15:40:00,128.95,128.95,128.6,128.65,20444.0,119.2822,119.2822,118.9585,119.0047,20444.0
2017-06-12 15:45:00,128.63,128.87,128.56,128.76,14420.0,118.9862,119.2082,118.9215,119.1065,14420.0
2017-06-12 15:50:00,128.77,129.09,128.77,129.06,25223.0,119.1157,119.4118,119.1157,119.384,25223.0
2017-06-12 15:55:00,129.05,129.15,128.98,129.01,31913.0,119.3748,119.4673,119.31,119.3378,31913.0
2017-06-13 09:30:00,131.18,131.38,130.99,131.17,47904.0,121.3451,121.5301,121.1693,121.3358,47904.0
2017-06-13 09:35:00,131.22,131.3,130.83,130.94,48789.0,121.3821,121.4561,121.0213,121.1231,48789.0
2017-06-13 09:40:00,130.94,131.04,130.69,131.01,20795.0,121.1231,121.2156,120.8918,121.1878,20795.0
2017-06-13 09:45:00,131.01,131.23,130.85,131.21,15582.0,121.1878,121.3913,121.0398,121.3728,15582.0
2017-06-13 09:50:00,131.22,131.22,130.94,131.04,13240.0,121.3821,121.3821,121.1231,121.2156,13240.0
2017-06-13 09:55:00,130.99,131.11,130.92,131.11,33014.0,121.1693,121.2803,121.1046,121.2803,33014.0
2017-06-13 10:00:00,131.09,131.26,130.99,131.09,12801.0,121.2618,121.4191,121.1693,121.2618,12801.0
2017-06-13 10:05:00,131.1,131.16,130.94,130.98,12544.0,121.2711,121.3266,121.1231,121.1601,12544.0
2017-06-13 10:10:00,130.97,131.09,130.95,131.03,16353.0,121.1508,121.2618,121.1323,121.2063,16353.0
2017-06-13 10:15:00,131.02,131.24,130.91,131.02,18254.0,121.1971,121.4006,121.0953,121.1971,18254.0
2017-06-13 10:20:00,130.96,131.08,130.9,131.0,7258.0,121.1416,121.2526,121.0861,121.1786,7258.0
2017-06-13 10:25:00,131.0,131.16,131.0,131.15,13892.0,121.1786,121.3266,121.1786,121.3173,13892.0
2017-06-13 10:30:00,131.18,131.44,131.18,131.31,34090.0,121.3451,121.5856,121.3451,121.4653,34090.0
2017-06-13 10:35:00,131.3,131.38,131.27,131.34,7880.0,121.4561,121.5301,121.4283,121.4931,7880.0
2017-06-13 10:40:00,131.38,131.4,131.2,131.23,38034.0,121.5301,121.5486,121.3636,121.3913,38034.0
2017-06-13 10:45:00,131.24,131.3,130.72,130.73,22490.0,121.4006,121.4561,120.9195,120.9288,22490.0
2017-06-13 10:50:00,130.77,130.87,130.65,130.68,24721.0,120.9658,121.0583,120.8548,120.8825,24721.0
2017-06-13 10:55:00,130.73,130.73,130.43,130.43,19251.0,120.9288,120.9288,120.6513,120.6513,19251.0
2017-06-13 11:00:00,130.4,130.58,130.35,130.39,20739.0,120.6235,120.79,120.5773,120.6143,20739.0
2017-06-13 11:05:00,130.43,130.65,130.43,130.52,11880.0,120.6513,120.8548,120.6513,120.7345,11880.0
2017-06-13 11:10:00,130.49,130.67,130.49,130.67,10807.0,120.7068,120.8733,120.7068,120.8733,10807.0
2017-06-13 11:15:00,130.66,130.98,130.65,130.96,18155.0,120.864,121.1601,120.8548,121.1416,18155.0
2017-06-13 11:20:00,130.94,130.98,130.86,130.94,20082.0,121.1231,121.1601,121.0491,121.1231,20082.0
2017-06-13 11:25:00,130.93,131.09,130.9,131.07,26158.0,121.1138,121.2618,121.0861,121.2433,26158.0
2017-06-13 11:30:00,131.09,131.15,130.85,130.86,37331.0,121.2618,121.3173,121.0398,121.0491,37331.0
2017-06-13 11:35:00,130.83,130.97,130.76,130.96,15449.0,121.0213,121.1508,120.9565,121.1416,15449.0
2017-06-13 11:40:00,130.96,131.3,130.94,131.26,9815.0,121.1416,121.4561,121.1231,121.4191,9815.0
2017-06-13 11:45:00,131.3,131.49,131.23,131.39,12055.0,121.4561,121.6318,121.3913,121.5393,12055.0
2017-06-13 11:50:00,131.4,131.43,131.34,131.39,4300.0,121.5486,121.5763,121.4931,121.5393,4300.0
2017-06-13 11:55:00,131.45,131.63,131.44,131.62,8548.0,121.5948,121.7613,121.5856,121.7521,8548.0
2017-06-13 12:00:00,131.59,131.68,131.54,131.65,10053.0,121.7243,121.8076,121.6781,121.7798,10053.0
2017-06-13 12:05:00,131.62,131.78,131.5,131.65,6700.0,121.7521,121.9001,121.6411,121.7798,6700.0
2017-06-13 12:10:00,131.63,131.68,131.56,131.56,49714.0,121.7613,121.8076,121.6966,121.6966,49714.0
2017-06-13 12:15:00,131.59,131.65,131.46,131.58,4900.0,121.7243,121.7798,121.6041,121.7151,4900.0
2017-06-13 12:20:00,131.6,131.62,131.2,131.24,16830.0,121.7336,121.7521,121.3636,121.4006,16830.0
2017-06-13 12:25:00,131.25,131.35,131.16,131.26,21746.0,121.4098,121.5023,121.3266,121.4191,21746.0
2017-06-13 12:30:00,131.21,131.4,131.16,131.23,10801.0,121.3728,121.5486,121.3266,121.3913,10801.0
2017-06-13 12:35:00,131.22,131.48,131.21,131.46,6200.0,121.3821,121.6226,121.3728,121.6041,6200.0
2017-06-13 12:40:00,131.5,131.66,131.46,131.46,8736.0,121.6411,121.7891,121.6041,121.6041,8736.0
2017-06-13 12:45:00,131.5,131.72,131.46,131.57,8427.0,121.6411,121.8446,121.6041,121.7058,8427.0
2017-06-13 12:50:00,131.56,131.58,131.47,131.54,7635.0,121.6966,121.7151,121.6133,121.6781,7635.0
2017-06-13 12:55:00,131.55,131.58,131.44,131.47,9011.0,121.6873,121.7151,121.5856,121.6133,9011.0
2017-06-13 13:00:00,131.48,131.56,131.45,131.53,7020.0,121.6226,121.6966,121.5948,121.6688,7020.0
2017-06-13 13:05:00,131.52,131.56,131.42,131.48,8600.0,121.6596,121.6966,121.5671,121.6226,8600.0
2017-06-13 13:10:00,131.47,131.59,131.47,131.57,6915.0,121.6133,121.7243,121.6133,121.7058,6915.0
2017-06-13 13:15:00,131.58,131.59,131.4,131.5,12682.0,121.7151,121.7243,121.5486,121.6411,12682.0
2017-06-13 13:20:00,131.48,131.61,131.46,131.49,5162.0,121.6226,121.7428,121.6041,121.6318,5162.0
2017-06-13 13:25:00,131.48,131.59,131.43,131.54,4288.0,121.6226,121.7243,121.5763,121.6781,4288.0
2017-06-13 13:30:00,131.56,131.71,131.54,131.61,5700.0,121.6966,121.8353,121.6781,121.7428,5700.0
2017-06-13 13:35:00,131.61,131.63,131.56,131.63,6100.0,121.7428,121.7613,121.6966,121.7613,6100.0
2017-06-13 13:40:00,131.61,131.63,131.51,131.58,8100.0,121.7428,121.7613,121.6503,121.7151,8100.0
2017-06-13 13:45:00,131.54,131.56,131.45,131.48,8633.0,121.6781,121.6966,121.5948,121.6226,8633.0
2017-06-13 13:50:00,131.49,131.61,131.49,131.59,17342.0,121.6318,121.7428,121.6318,121.7243,17342.0
2017-06-13 13:55:00,131.61,131.74,131.59,131.73,7485.0,121.7428,121.8631,121.7243,121.8538,7485.0
2017-06-13 14:00:00,131.78,131.78,131.63,131.69,9200.0,121.9001,121.9001,121.7613,121.8168,9200.0
2017-06-13 14:05:00,131.71,131.78,131.62,131.64,6101.0,121.8353,121.9001,121.7521,121.7706,6101.0
2017-06-13 14:10:00,131.63,131.7,131.53,131.62,12414.0,121.7613,121.8261,121.6688,121.7521,12414.0
2017-06-13 14:15:00,131.64,131.71,131.61,131.69,10533.0,121.7706,121.8353,121.7428,121.8168,10533.0
2017-06-13 14:20:00,131.68,131.77,131.5,131.5,4499.0,121.8076,121.8908,121.6411,121.6411,4499.0
2017-06-13 14:25:00,131.5,131.53,131.36,131.4,2142.0,121.6411,121.6688,121.5116,121.5486,2142.0
2017-06-13 14:30:00,131.4,131.57,131.38,131.57,3138.0,121.5486,121.7058,121.5301,121.7058,3138.0
2017-06-13 14:35:00,131.47,131.51,131.34,131.37,3950.0,121.6133,121.6503,121.4931,121.5208,3950.0
2017-06-13 14:40:00,131.35,131.48,131.32,131.39,4209.0,121.5023,121.6226,121.4746,121.5393,4209.0
2017-06-13 14:45:00,131.44,131.45,131.39,131.4,1400.0,121.5856,121.5948,121.5393,121.5486,1400.0
2017-06-13 14:50:00,131.4,131.54,131.4,131.49,6960.0,121.5486,121.6781,121.5486,121.6318,6960.0
2017-06-13 14:55:00,131.51,131.58,131.44,131.58,6342.0,121.6503,121.7151,121.5856,121.7151,6342.0
2017-06-13 15:00:00,131.65,131.71,131.54,131.54,10500.0,121.7798,121.8353,121.6781,121.6781,10500.0
2017-06-13 15:05:00,131.55,131.58,131.48,131.55,7196.0,121.6873,121.7151,121.6226,121.6873,7196.0
2017-06-13 15:10:00,131.55,131.78,131.52,131.66,6710.0,121.6873,121.9001,121.6596,121.7891,6710.0
2017-06-13 15:15:00,131.66,131.82,131.62,131.74,7100.0,121.7891,121.9371,121.7521,121.8631,7100.0
2017-06-13 15:20:00,131.7,131.89,131.64,131.89,10300.0,121.8261,122.0018,121.7706,122.0018,10300.0
2017-06-13 15:25:00,131.89,131.93,131.81,131.93,12500.0,122.0018,122.0388,121.9278,122.0388,12500.0
2017-06-13 15:30:00,131.92,132.0,131.75,131.83,20663.0,122.0296,122.1036,121.8723,121.9463,20663.0
2017-06-13 15:35:00,131.83,132.0,131.8,131.89,19602.0,121.9463,122.1036,121.9186,122.0018,19602.0
2017-06-13 15:40:00,131.9,132.08,131.87,131.94,18928.0,122.0111,122.1776,121.9833,122.0481,18928.0
2017-06-13 15:45:00,131.93,132.09,131.87,131.94,25797.0,122.0388,122.1868,121.9833,122.0481,25797.0
2017-06-13 15:50:00,131.93,131.97,131.8,131.83,27097.0,122.0388,122.0758,121.9186,121.9463,27097.0
2017-06-13 15:55:00,131.84,132.04,131.75,131.93,87387.0,121.9556,122.1406,121.8723,122.0388,87387.0
2017-06-14 09:30:00,132.41,132.55,132.34,132.47,35220.0,122.4828,122.6123,122.4181,122.5383,35220.0
2017-06-14 09:35:00,132.48,132.49,131.93,131.94,28370.0,122.5476,122.5568,122.0388,122.0481,28370.0
2017-06-14 09:40:00,131.93,132.19,131.83,131.88,13021.0,122.0388,122.2793,121.9463,121.9926,13021.0
2017-06-14 09:45:00,131.85,132.24,131.82,132.17,17066.0,121.9648,122.3256,121.9371,122.2608,17066.0
2017-06-14 09:50:00,132.19,132.22,131.96,132.14,3771.0,122.2793,122.3071,122.0666,122.2331,3771.0
2017-06-14 09:55:00,132.05,132.23,132.04,132.05,4800.0,122.1498,122.3163,122.1406,122.1498,4800.0
2017-06-14 10:00:00,132.07,132.14,131.79,131.83,12614.0,122.1683,122.2331,121.9093,121.9463,12614.0
2017-06-14 10:05:00,131.8,131.81,131.59,131.72,6100.0,121.9186,121.9278,121.7243,121.8446,6100.0
2017-06-14 10:10:00,131.78,131.78,131.65,131.67,4774.0,121.9001,121.9001,121.7798,121.7983,4774.0
2017-06-14 10:15:00,131.65,131.7,131.4,131.69,10137.0,121.7798,121.8261,121.5486,121.8168,10137.0
2017-06-14 10:20:00,131.68,131.8,131.56,131.8,10406.0,121.8076,121.9186,121.6966,121.9186,10406.0
2017-06-14 10:25:00,131.8,131.9,131.75,131.78,9308.0,121.9186,122.0111,121.8723,121.9001,9308.0
2017-06-14 10:30:00,131.75,131.85,131.57,131.57,11997.0,121.8723,121.9648,121.7058,121.7058,11997.0
2017-06-14 10:35:00,131.47,131.67,131.45,131.64,5867.0,121.6133,121.7983,121.5948,121.7706,5867.0
2017-06-14 10:40:00,131.63,131.63,131.45,131.54,8104.0,121.7613,121.7613,121.5948,121.6781,8104.0
2017-06-14 10:45:00,131.54,131.68,131.42,131.68,14439.0,121.6781,121.8076,121.5671,121.8076,14439.0
2017-06-14 10:50:00,131.68,131.76,131.67,131.75,6884.0,121.8076,121.8816,121.7983,121.8723,6884.0
2017-06-14 10:55:00,131.74,131.74,131.49,131.55,21931.0,121.8631,121.8631,121.6318,121.6873,21931.0
2017-06-14 11:00:00,131.55,131.57,131.45,131.5,3900.0,121.6873,121.7058,121.5948,121.6411,3900.0
2017-06-14 11:05:00,131.4,131.61,131.4,131.57,5836.0,121.5486,121.7428,121.5486,121.7058,5836.0
2017-06-14 11:10:00,131.61,131.85,131.57,131.69,13854.0,121.7428,121.9648,121.7058,121.8168,13854.0
2017-06-14 11:15:00,131.69,131.89,131.63,131.89,14028.0,121.8168,122.0018,121.7613,122.0018,14028.0
2017-06-14 11:20:00,131.89,132.0,131.88,131.88,6285.0,122.0018,122.1036,121.9926,121.9926,6285.0
2017-06-14 11:25:00,131.86,131.99,131.82,131.87,10854.0,121.9741,122.0943,121.9371,121.9833,10854.0
2017-06-14 11:30:00,131.88,131.98,131.71,131.72,31133.0,121.9926,122.0851,121.8353,121.8446,31133.0
2017-06-14 11:35:00,131.69,131.99,131.68,131.99,8530.0,121.8168,122.0943,121.8076,122.0943,8530.0
2017-06-14 11:40:00,132.01,132.06,132.0,132.0,13234.0,122.1128,122.1591,122.1036,122.1036,13234.0
2017-06-14 11:45:00,132.0,132.06,131.95,132.01,6210.0,122.1036,122.1591,122.0573,122.1128,6210.0
2017-06-14 11:50:00,132.07,132.09,132.0,132.03,5027.0,122.1683,122.1868,122.1036,122.1313,5027.0
2017-06-14 11:55:00,132.07,132.09,132.04,132.04,2502.0,122.1683,122.1868,122.1406,122.1406,2502.0
2017-06-14 12:00:00,132.06,132.09,132.01,132.01,4702.0,122.1591,122.1868,122.1128,122.1128,4702.0
2017-06-14 12:05:00,132.05,132.07,131.88,131.88,12276.0,122.1498,122.1683,121.9926,121.9926,12276.0
2017-06-14 12:10:00,131.86,131.88,131.61,131.61,9050.0,121.9741,121.9926,121.7428,121.7428,9050.0
2017-06-14 12:15:00,131.61,131.76,131.49,131.62,7100.0,121.7428,121.8816,121.6318,121.7521,7100.0
2017-06-14 12:20:00,131.65,131.81,131.64,131.79,4297.0,121.7798,121.9278,121.7706,121.9093,4297.0
2017-06-14 12:25:00,131.77,132.0,131.75,131.99,5800.0,121.8908,122.1036,121.8723,122.0943,5800.0
2017-06-14 12:30:00,131.95,131.96,131.85,131.91,4017.0,122.0573,122.0666,121.9648,122.0203,4017.0
2017-06-14 12:35:00,131.9,132.05,131.9,132.0,4214.0,122.0111,122.1498,122.0111,122.1036,4214.0
2017-06-14 12:40:00,132.02,132.02,131.93,131.99,6098.0,122.1221,122.1221,122.0388,122.0943,6098.0
2017-06-14 12:45:00,131.95,131.95,131.85,131.85,2477.0,122.0573,122.0573,121.9648,121.9648,2477.0
2017-06-14 12:50:00,131.87,131.87,131.79,131.79,2213.0,121.9833,121.9833,121.9093,121.9093,2213.0
2017-06-14 12:55:00,131.77,131.79,131.67,131.69,2950.0,121.8908,121.9093,121.7983,121.8168,2950.0
2017-06-14 13:00:00,131.7,131.75,131.65,131.75,5010.0,121.8261,121.8723,121.7798,121.8723,5010.0
2017-06-14 13:05:00,131.72,131.72,131.65,131.65,1300.0,121.8446,121.8446,121.7798,121.7798,1300.0
2017-06-14 13:10:00,131.6,131.66,131.6,131.61,300.0,121.7336,121.7891,121.7336,121.7428,300.0
2017-06-14 13:15:00,131.62,131.62,131.59,131.59,300.0,121.7521,121.7521,121.7243,121.7243,300.0
2017-06-14 13:20:00,131.5,131.53,131.47,131.47,741.0,121.6411,121.6688,121.6133,121.6133,741.0
2017-06-14 13:25:00,131.46,131.52,131.45,131.45,3300.0,121.6041,121.6596,121.5948,121.5948,3300.0
2017-06-14 13:30:00,131.44,131.53,131.44,131.5,5078.0,121.5856,121.6688,121.5856,121.6411,5078.0
2017-06-14 13:35:00,131.47,131.51,131.46,131.48,5886.0,121.6133,121.6503,121.6041,121.6226,5886.0
2017-06-14 13:40:00,131.52,131.62,131.49,131.5,2800.0,121.6596,121.7521,121.6318,121.6411,2800.0
2017-06-14 13:45:00,131.45,131.45,131.37,131.37,1600.0,121.5948,121.5948,121.5208,121.5208,1600.0
2017-06-14 13:50:00,131.38,131.44,131.34,131.34,4100.0,121.5301,121.5856,121.4931,121.4931,4100.0
2017-06-14 13:55:00,131.32,131.38,131.26,131.38,1686.0,121.4746,121.5301,121.4191,121.5301,1686.0
2017-06-14 14:00:00,131.39,131.53,131.2,131.46,5063.0,121.5393,121.6688,121.3636,121.6041,5063.0
2017-06-14 14:05:00,131.44,131.59,131.44,131.59,1700.0,121.5856,121.7243,121.5856,121.7243,1700.0
2017-06-14 14:10:00,131.56,131.62,131.44,131.44,1850.0,121.6966,121.7521,121.5856,121.5856,1850.0
2017-06-14 14:15:00,131.35,131.42,131.01,131.17,7104.0,121.5023,121.5671,121.1878,121.3358,7104.0
2017-06-14 14:20:00,131.11,131.15,131.05,131.12,3100.0,121.2803,121.3173,121.2248,121.2896,3100.0
2017-06-14 14:25:00,131.08,131.12,131.04,131.04,600.0,121.2526,121.2896,121.2156,121.2156,600.0
2017-06-14 14:30:00,131.04,131.06,130.78,130.78,10946.0,121.2156,121.2341,120.975,120.975,10946.0
2017-06-14 14:35:00,130.77,130.78,130.32,130.56,8167.0,120.9658,120.975,120.5495,120.7715,8167.0
2017-06-14 14:40:00,130.57,130.6,130.37,130.42,5808.0,120.7808,120.8085,120.5958,120.642,5808.0
2017-06-14 14:45:00,130.31,130.31,130.04,130.09,6627.0,120.5403,120.5403,120.2905,120.3368,6627.0
2017-06-14 14:50:00,130.09,130.22,130.04,130.22,5600.0,120.3368,120.457,120.2905,120.457,5600.0
2017-06-14 14:55:00,130.15,130.29,129.99,130.04,8100.0,120.3923,120.5218,120.2443,120.2905,8100.0
2017-06-14 15:00:00,130.01,130.08,129.94,130.07,9252.0,120.2628,120.3275,120.198,120.3183,9252.0
2017-06-14 15:05:00,130.03,130.09,129.79,129.83,10456.0,120.2813,120.3368,120.0593,120.0963,10456.0
2017-06-14 15:10:00,129.8,129.8,129.04,129.18,17969.0,120.0685,120.0685,119.3655,119.495,17969.0
2017-06-14 15:15:00,129.19,129.51,129.19,129.42,14276.0,119.5043,119.8003,119.5043,119.717,14276.0
2017-06-14 15:20:00,129.42,129.65,129.35,129.59,8600.0,119.717,119.9298,119.6523,119.8743,8600.0
2017-06-14 15:25:00,129.62,129.64,129.39,129.53,7301.0,119.902,119.9205,119.6893,119.8188,7301.0
2017-06-14 15:30:00,129.53,129.75,129.51,129.72,5485.0,119.8188,120.0223,119.8003,119.9945,5485.0
2017-06-14 15:35:00,129.89,129.98,129.66,129.84,12315.0,120.1518,120.235,119.939,120.1055,12315.0
2017-06-14 15:40:00,129.91,129.98,129.87,129.97,5763.0,120.1703,120.235,120.1333,120.2258,5763.0
2017-06-14 15:45:00,129.94,130.05,129.87,130.05,11956.0,120.198,120.2998,120.1333,120.2998,11956.0
2017-06-14 15:50:00,130.01,130.16,129.93,130.15,13947.0,120.2628,120.4015,120.1888,120.3923,13947.0
2017-06-14 15:55:00,130.12,130.27,130.08,130.12,23912.0,120.3645,120.5033,120.3275,120.3645,23912.0
2017-06-15 09:30:00,127.87,128.15,127.77,127.96,32691.0,118.2832,118.5422,118.1907,118.3665,32691.0
2017-06-15 09:35:00,127.88,128.09,127.83,127.89,22121.0,118.2925,118.4867,118.2462,118.3017,22121.0
2017-06-15 09:40:00,127.8,127.99,127.47,127.48,18411.0,118.2185,118.3942,117.9132,117.9225,18411.0
2017-06-15 09:45:00,127.39,127.55,127.29,127.47,13700.0,117.8392,117.9872,117.7467,117.9132,13700.0
2017-06-15 09:50:00,127.54,128.0,127.54,127.84,27678.0,117.978,118.4035,117.978,118.2555,27678.0
2017-06-15 09:55:00,127.88,127.89,127.6,127.63,12223.0,118.2925,118.3017,118.0335,118.0612,12223.0
2017-06-15 10:00:00,127.55,127.83,127.49,127.49,17033.0,117.9872,118.2462,117.9317,117.9317,17033.0
2017-06-15 10:05:00,127.49,127.57,127.4,127.42,2167.0,117.9317,118.0057,117.8485,117.867,2167.0
2017-06-15 10:10:00,127.48,127.48,127.26,127.47,7077.0,117.9225,117.9225,117.719,117.9132,7077.0
2017-06-15 10:15:00,127.47,127.6,127.45,127.56,3653.0,117.9132,118.0335,117.8947,117.9965,3653.0
2017-06-15 10:20:00,127.54,127.56,127.38,127.38,8505.0,117.978,117.9965,117.83,117.83,8505.0
2017-06-15 10:25:00,127.36,127.49,127.3,127.49,4796.0,117.8115,117.9317,117.756,117.9317,4796.0
2017-06-15 10:30:00,127.56,127.66,127.46,127.48,4557.0,117.9965,118.089,117.904,117.9225,4557.0
2017-06-15 10:35:00,127.48,127.73,127.4,127.73,7909.0,117.9225,118.1537,117.8485,118.1537,7909.0
2017-06-15 10:40:00,127.71,127.88,127.63,127.86,7697.0,118.1352,118.2925,118.0612,118.274,7697.0
2017-06-15 10:45:00,127.88,127.96,127.77,127.84,13251.0,118.2925,118.3665,118.1907,118.2555,13251.0
2017-06-15 10:50:00,127.83,127.83,127.57,127.64,3760.0,118.2462,118.2462,118.0057,118.0705,3760.0
2017-06-15 10:55:00,127.71,127.95,127.71,127.88,2503.0,118.1352,118.3572,118.1352,118.2925,2503.0
2017-06-15 11:00:00,127.89,127.98,127.74,127.77,4711.0,118.3017,118.385,118.163,118.1907,4711.0
2017-06-15 11:05:00,127.72,127.76,127.54,127.55,3900.0,118.1445,118.1815,117.978,117.9872,3900.0
2017-06-15 11:10:00,127.53,127.8,127.45,127.77,9176.0,117.9687,118.2185,117.8947,118.1907,9176.0
2017-06-15 11:15:00,127.73,127.88,127.65,127.77,8440.0,118.1537,118.2925,118.0797,118.1907,8440.0
2017-06-15 11:20:00,127.88,128.04,127.72,127.91,5585.0,118.2925,118.4405,118.1445,118.3202,5585.0
2017-06-15 11:25:00,127.9,127.95,127.72,127.88,5869.0,118.311,118.3572,118.1445,118.2925,5869.0
2017-06-15 11:30:00,127.93,128.0,127.86,127.86,12125.0,118.3387,118.4035,118.274,118.274,12125.0
2017-06-15 11:35:00,127.89,127.89,127.85,127.85,300.0,118.3017,118.3017,118.2647,118.2647,300.0
2017-06-15 11:40:00,127.84,127.98,127.84,127.98,1200.0,118.2555,118.385,118.2555,118.385,1200.0
2017-06-15 11:45:00,127.94,127.94,127.75,127.75,2521.0,118.348,118.348,118.1722,118.1722,2521.0
2017-06-15 11:50:00,127.77,127.77,127.67,127.67,1981.0,118.1907,118.1907,118.0982,118.0982,1981.0
2017-06-15 11:55:00,127.73,127.74,127.62,127.62,2638.0,118.1537,118.163,118.052,118.052,2638.0
2017-06-15 12:00:00,127.61,127.61,127.51,127.51,1000.0,118.0427,118.0427,117.9502,117.9502,1000.0
2017-06-15 12:05:00,127.51,127.51,127.34,127.44,2300.0,117.9502,117.9502,117.793,117.8855,2300.0
2017-06-15 12:10:00,127.44,127.53,127.42,127.53,900.0,117.8855,117.9687,117.867,117.9687,900.0
2017-06-15 12:15:00,127.48,127.67,127.48,127.66,4600.0,117.9225,118.0982,117.9225,118.089,4600.0
2017-06-15 12:20:00,127.67,127.85,127.67,127.71,6154.0,118.0982,118.2647,118.0982,118.1352,6154.0
2017-06-15 12:25:00,127.71,127.73,127.62,127.62,400.0,118.1352,118.1537,118.052,118.052,400.0
2017-06-15 12:30:00,127.59,127.59,127.54,127.54,300.0,118.0242,118.0242,117.978,117.978,300.0
2017-06-15 12:35:00,127.55,127.69,127.55,127.55,5300.0,117.9872,118.1167,117.9872,117.9872,5300.0
2017-06-15 12:40:00,127.51,127.64,127.51,127.57,2128.0,117.9502,118.0705,117.9502,118.0057,2128.0
2017-06-15 12:45:00,127.6,127.79,127.58,127.61,2988.0,118.0335,118.2092,118.015,118.0427,2988.0
2017-06-15 12:50:00,127.62,127.62,127.49,127.55,3100.0,118.052,118.052,117.9317,117.9872,3100.0
2017-06-15 12:55:00,127.54,127.6,127.43,127.52,4300.0,117.978,118.0335,117.8762,117.9595,4300.0
2017-06-15 13:00:00,127.53,127.7,127.44,127.7,3600.0,117.9687,118.126,117.8855,118.126,3600.0
2017-06-15 13:05:00,127.71,127.71,127.55,127.7,4300.0,118.1352,118.1352,117.9872,118.126,4300.0
2017-06-15 13:10:00,127.67,127.78,127.6,127.61,15477.0,118.0982,118.2,118.0335,118.0427,15477.0
2017-06-15 13:15:00,127.65,127.74,127.55,127.55,10494.0,118.0797,118.163,117.9872,117.9872,10494.0
2017-06-15 13:20:00,127.61,127.63,127.43,127.48,9000.0,118.0427,118.0612,117.8762,117.9225,9000.0
2017-06-15 13:25:00,127.48,127.53,127.25,127.29,6726.0,117.9225,117.9687,117.7097,117.7467,6726.0
2017-06-15 13:30:00,127.36,127.42,127.32,127.4,5600.0,117.8115,117.867,117.7745,117.8485,5600.0
2017-06-15 13:35:00,127.42,127.51,127.35,127.47,7100.0,117.867,117.9502,117.8022,117.9132,7100.0
2017-06-15 13:40:00,127.46,127.46,127.36,127.36,5700.0,117.904,117.904,117.8115,117.8115,5700.0
2017-06-15 13:45:00,127.35,127.35,127.06,127.15,25415.0,117.8022,117.8022,117.5339,117.6172,25415.0
2017-06-15 13:50:00,127.16,127.17,127.0,127.03,20102.0,117.6265,117.6357,117.4784,117.5062,20102.0
2017-06-15 13:55:00,127.04,127.16,127.03,127.08,8703.0,117.5154,117.6265,117.5062,117.5524,8703.0
2017-06-15 14:00:00,127.08,127.19,127.08,127.17,9171.0,117.5524,117.6542,117.5524,117.6357,9171.0
2017-06-15 14:05:00,127.17,127.2,127.03,127.13,11900.0,117.6357,117.6635,117.5062,117.5987,11900.0
2017-06-15 14:10:00,127.14,127.34,127.1,127.27,9044.0,117.6079,117.793,117.5709,117.7282,9044.0
2017-06-15 14:15:00,127.26,127.35,127.22,127.32,8716.0,117.719,117.8022,117.682,117.7745,8716.0
2017-06-15 14:20:00,127.32,127.6,127.31,127.59,17553.0,117.7745,118.0335,117.7652,118.0242,17553.0
2017-06-15 14:25:00,127.55,127.62,127.36,127.36,8565.0,117.9872,118.052,117.8115,117.8115,8565.0
2017-06-15 14:30:00,127.37,127.54,127.37,127.39,6200.0,117.8207,117.978,117.8207,117.8392,6200.0
2017-06-15 14:35:00,127.4,127.41,127.21,127.22,7800.0,117.8485,117.8577,117.6727,117.682,7800.0
2017-06-15 14:40:00,127.2,127.44,127.2,127.4,4900.0,117.6635,117.8855,117.6635,117.8485,4900.0
2017-06-15 14:45:00,127.4,127.66,127.31,127.39,10529.0,117.8485,118.089,117.7652,117.8392,10529.0
2017-06-15 14:50:00,127.39,127.64,127.39,127.58,4800.0,117.8392,118.0705,117.8392,118.015,4800.0
2017-06-15 14:55:00,127.54,127.54,127.39,127.39,2200.0,117.978,117.978,117.8392,117.8392,2200.0
2017-06-15 15:00:00,127.39,127.63,127.36,127.63,5140.0,117.8392,118.0612,117.8115,118.0612,5140.0
2017-06-15 15:05:00,127.61,127.61,127.42,127.5,6155.0,118.0427,118.0427,117.867,117.941,6155.0
2017-06-15 15:10:00,127.53,127.53,127.39,127.39,3202.0,117.9687,117.9687,117.8392,117.8392,3202.0
2017-06-15 15:15:00,127.44,127.61,127.34,127.56,7400.0,117.8855,118.0427,117.793,117.9965,7400.0
2017-06-15 15:20:00,127.56,127.68,127.53,127.55,6161.0,117.9965,118.1075,117.9687,117.9872,6161.0
2017-06-15 15:25:00,127.63,127.82,127.58,127.65,5900.0,118.0612,118.237,118.015,118.0797,5900.0
2017-06-15 15:30:00,127.69,127.75,127.6,127.64,11966.0,118.1167,118.1722,118.0335,118.0705,11966.0
2017-06-15 15:35:00,127.61,127.64,127.42,127.44,3940.0,118.0427,118.0705,117.867,117.8855,3940.0
2017-06-15 15:40:00,127.4,127.53,127.36,127.45,5602.0,117.8485,117.9687,117.8115,117.8947,5602.0
2017-06-15 15:45:00,127.44,127.54,127.36,127.41,10300.0,117.8855,117.978,117.8115,117.8577,10300.0
2017-06-15 15:50:00,127.37,127.56,127.37,127.5,17351.0,117.8207,117.9965,117.8207,117.941,17351.0
2017-06-15 15:55:00,127.49,127.63,127.39,127.58,28107.0,117.9317,118.0612,117.8392,118.015,28107.0
2017-06-16 09:30:00,129.2,129.27,128.97,129.08,34083.0,119.5135,119.5783,119.3007,119.4025,34083.0
2017-06-16 09:35:00,129.0,129.01,128.77,128.9,15012.0,119.3285,119.3378,119.1157,119.236,15012.0
2017-06-16 09:40:00,128.92,129.17,128.91,128.91,11044.0,119.2545,119.4858,119.2452,119.2452,11044.0
2017-06-16 09:45:00,128.94,129.19,128.91,129.08,7043.0,119.273,119.5043,119.2452,119.4025,7043.0
2017-06-16 09:50:00,129.09,129.39,129.08,129.37,12934.0,119.4118,119.6893,119.4025,119.6708,12934.0
2017-06-16 09:55:00,129.37,129.57,129.36,129.57,13637.0,119.6708,119.8558,119.6615,119.8558,13637.0
2017-06-16 10:00:00,129.58,129.6,129.34,129.6,4464.0,119.865,119.8835,119.643,119.8835,4464.0
2017-06-16 10:05:00,129.6,129.74,129.43,129.71,14413.0,119.8835,120.013,119.7263,119.9853,14413.0
2017-06-16 10:10:00,129.7,129.73,129.56,129.65,14144.0,119.976,120.0038,119.8465,119.9298,14144.0
2017-06-16 10:15:00,129.68,129.86,129.63,129.67,18511.0,119.9575,120.124,119.9113,119.9483,18511.0
2017-06-16 10:20:00,129.67,129.89,129.61,129.68,14146.0,119.9483,120.1518,119.8928,119.9575,14146.0
2017-06-16 10:25:00,129.69,129.75,129.63,129.64,10086.0,119.9668,120.0223,119.9113,119.9205,10086.0
2017-06-16 10:30:00,129.66,129.75,129.53,129.55,9327.0,119.939,120.0223,119.8188,119.8373,9327.0
2017-06-16 10:35:00,129.51,129.61,129.5,129.53,5700.0,119.8003,119.8928,119.791,119.8188,5700.0
2017-06-16 10:40:00,129.5,129.52,129.43,129.44,5151.0,119.791,119.8095,119.7263,119.7355,5151.0
2017-06-16 10:45:00,129.42,129.59,129.39,129.49,11250.0,119.717,119.8743,119.6893,119.7818,11250.0
2017-06-16 10:50:00,129.48,129.63,129.38,129.56,21937.0,119.7725,119.9113,119.68,119.8465,21937.0
2017-06-16 10:55:00,129.56,129.71,129.53,129.7,10994.0,119.8465,119.9853,119.8188,119.976,10994.0
2017-06-16 11:00:00,129.72,129.75,129.51,129.56,5601.0,119.9945,120.0223,119.8003,119.8465,5601.0
2017-06-16 11:05:00,129.56,129.56,129.41,129.42,14934.0,119.8465,119.8465,119.7078,119.717,14934.0
2017-06-16 11:10:00,129.41,129.46,129.31,129.31,8718.0,119.7078,119.754,119.6153,119.6153,8718.0
2017-06-16 11:15:00,129.29,129.47,129.29,129.45,7928.0,119.5968,119.7633,119.5968,119.7448,7928.0
2017-06-16 11:20:00,129.47,129.52,129.4,129.49,7380.0,119.7633,119.8095,119.6985,119.7818,7380.0
2017-06-16 11:25:00,129.5,129.53,129.4,129.53,6913.0,119.791,119.8188,119.6985,119.8188,6913.0
2017-06-16 11:30:00,129.57,129.98,129.53,129.9,19283.0,119.8558,120.235,119.8188,120.161,19283.0
2017-06-16 11:35:00,129.89,129.89,129.76,129.76,6647.0,120.1518,120.1518,120.0315,120.0315,6647.0
2017-06-16 11:40:00,129.72,129.72,129.49,129.53,3300.0,119.9945,119.9945,119.7818,119.8188,3300.0
2017-06-16 11:45:00,129.59,129.61,129.39,129.39,2899.0,119.8743,119.8928,119.6893,119.6893,2899.0
2017-06-16 11:50:00,129.39,129.42,129.38,129.38,1900.0,119.6893,119.717,119.68,119.68,1900.0
2017-06-16 11:55:00,129.44,129.6,129.44,129.59,2842.0,119.7355,119.8835,119.7355,119.8743,2842.0
2017-06-16 12:00:00,129.59,129.61,129.52,129.54,2300.0,119.8743,119.8928,119.8095,119.828,2300.0
2017-06-16 12:05:00,129.52,129.75,129.52,129.62,5802.0,119.8095,120.0223,119.8095,119.902,5802.0
2017-06-16 12:10:00,129.65,129.65,129.58,129.58,1300.0,119.9298,119.9298,119.865,119.865,1300.0
2017-06-16 12:15:00,129.62,129.65,129.48,129.65,3500.0,119.902,119.9298,119.7725,119.9298,3500.0
2017-06-16 12:20:00,129.64,129.74,129.62,129.62,3200.0,119.9205,120.013,119.902,119.902,3200.0
2017-06-16 12:25:00,129.56,129.56,129.54,129.54,1100.0,119.8465,119.8465,119.828,119.828,1100.0
2017-06-16 12:30:00,129.54,129.59,129.47,129.55,2700.0,119.828,119.8743,119.7633,119.8373,2700.0
2017-06-16 12:35:00,129.56,129.63,129.56,129.59,300.0,119.8465,119.9113,119.8465,119.8743,300.0
2017-06-16 12:40:00,129.59,129.97,129.58,129.85,6174.0,119.8743,120.2258,119.865,120.1148,6174.0
2017-06-16 12:45:00,129.86,129.86,129.75,129.77,1321.0,120.124,120.124,120.0223,120.0408,1321.0
2017-06-16 12:50:00,129.77,129.77,129.77,129.77,200.0,120.0408,120.0408,120.0408,120.0408,200.0
2017-06-16 12:55:00,129.6,129.6,129.51,129.53,600.0,119.8835,119.8835,119.8003,119.8188,600.0
2017-06-16 13:00:00,129.55,129.55,129.49,129.51,7200.0,119.8373,119.8373,119.7818,119.8003,7200.0
2017-06-16 13:05:00,129.51,129.51,129.51,129.51,0.0,119.8003,119.8003,119.8003,119.8003,0.0
2017-06-16 13:10:00,129.48,129.48,129.48,129.48,1693.0,119.7725,119.7725,119.7725,119.7725,1693.0
2017-06-16 13:15:00,129.48,129.48,129.48,129.48,0.0,119.7725,119.7725,119.7725,119.7725,0.0
2017-06-16 13:20:00,129.47,129.53,129.43,129.5,7350.0,119.7633,119.8188,119.7263,119.791,7350.0
2017-06-16 13:25:00,129.5,129.56,129.47,129.56,2000.0,119.791,119.8465,119.7633,119.8465,2000.0
2017-06-16 13:30:00,129.55,129.59,129.44,129.45,3856.0,119.8373,119.8743,119.7355,119.7448,3856.0
2017-06-16 13:35:00,129.4,129.4,129.4,129.4,100.0,119.6985,119.6985,119.6985,119.6985,100.0
2017-06-16 13:40:00,129.38,129.45,129.38,129.45,1400.0,119.68,119.7448,119.68,119.7448,1400.0
2017-06-16 13:45:00,129.49,129.55,129.47,129.55,3500.0,119.7818,119.8373,119.7633,119.8373,3500.0
2017-06-16 13:50:00,129.59,129.61,129.58,129.59,800.0,119.8743,119.8928,119.865,119.8743,800.0
2017-06-16 13:55:00,129.51,129.61,129.51,129.6,1699.0,119.8003,119.8928,119.8003,119.8835,1699.0
2017-06-16 14:00:00,129.61,129.65,129.6,129.65,1200.0,119.8928,119.9298,119.8835,119.9298,1200.0
2017-06-16 14:05:00,129.58,129.6,129.58,129.58,1700.0,119.865,119.8835,119.865,119.865,1700.0
2017-06-16 14:10:00,129.62,129.65,129.58,129.61,3126.0,119.902,119.9298,119.865,119.8928,3126.0
2017-06-16 14:15:00,129.61,129.79,129.61,129.79,2700.0,119.8928,120.0593,119.8928,120.0593,2700.0
2017-06-16 14:20:00,129.75,129.82,129.74,129.78,800.0,120.0223,120.087,120.013,120.05,800.0
2017-06-16 14:25:00,129.77,129.77,129.71,129.72,1236.0,120.0408,120.0408,119.9853,119.9945,1236.0
2017-06-16 14:30:00,129.71,130.09,129.71,130.04,5833.0,119.9853,120.3368,119.9853,120.2905,5833.0
2017-06-16 14:35:00,129.89,129.9,129.84,129.89,908.0,120.1518,120.161,120.1055,120.1518,908.0
2017-06-16 14:40:00,129.78,129.81,129.78,129.79,1300.0,120.05,120.0778,120.05,120.0593,1300.0
2017-06-16 14:45:00,129.79,129.84,129.78,129.81,3417.0,120.0593,120.1055,120.05,120.0778,3417.0
2017-06-16 14:50:00,129.8,129.96,129.79,129.95,6101.0,120.0685,120.2165,120.0593,120.2073,6101.0
2017-06-16 14:55:00,129.95,129.99,129.95,129.96,400.0,120.2073,120.2443,120.2073,120.2165,400.0
2017-06-16 15:00:00,129.94,129.94,129.9,129.91,2800.0,120.198,120.198,120.161,120.1703,2800.0
2017-06-16 15:05:00,129.91,129.93,129.8,129.81,5590.0,120.1703,120.1888,120.0685,120.0778,5590.0
2017-06-16 15:10:00,129.79,129.86,129.64,129.66,5210.0,120.0593,120.124,119.9205,119.939,5210.0
2017-06-16 15:15:00,129.71,129.79,129.71,129.78,2792.0,119.9853,120.0593,119.9853,120.05,2792.0
2017-06-16 15:20:00,129.75,129.78,129.73,129.73,1700.0,120.0223,120.05,120.0038,120.0038,1700.0
2017-06-16 15:25:00,129.7,129.7,129.58,129.69,15180.0,119.976,119.976,119.865,119.9668,15180.0
2017-06-16 15:30:00,129.69,129.69,129.46,129.52,13487.0,119.9668,119.9668,119.754,119.8095,13487.0
2017-06-16 15:35:00,129.53,129.62,129.43,129.58,7300.0,119.8188,119.902,119.7263,119.865,7300.0
2017-06-16 15:40:00,129.58,129.68,129.55,129.66,5000.0,119.865,119.9575,119.8373,119.939,5000.0
2017-06-16 15:45:00,129.68,129.72,129.55,129.63,11769.0,119.9575,119.9945,119.8373,119.9113,11769.0
2017-06-16 15:50:00,129.64,129.7,129.5,129.61,10845.0,119.9205,119.976,119.791,119.8928,10845.0
2017-06-16 15:55:00,129.61,129.68,129.47,129.49,35615.0,119.8928,119.9575,119.7633,119.7818,35615.0
2017-06-19 09:30:00,131.11,131.48,131.11,131.42,27934.0,121.2803,121.6226,121.2803,121.5671,27934.0
2017-06-19 09:35:00,131.42,131.67,131.42,131.62,13336.0,121.5671,121.7983,121.5671,121.7521,13336.0
2017-06-19 09:40:00,131.53,131.59,131.5,131.56,1050.0,121.6688,121.7243,121.6411,121.6966,1050.0
2017-06-19 09:45:00,131.5,131.55,131.29,131.37,10123.0,121.6411,121.6873,121.4468,121.5208,10123.0
2017-06-19 09:50:00,131.38,131.38,131.25,131.32,2449.0,121.5301,121.5301,121.4098,121.4746,2449.0
2017-06-19 09:55:00,131.29,131.32,131.23,131.3,6233.0,121.4468,121.4746,121.3913,121.4561,6233.0
2017-06-19 10:00:00,131.3,131.55,131.3,131.55,8741.0,121.4561,121.6873,121.4561,121.6873,8741.0
2017-06-19 10:05:00,131.53,131.61,131.49,131.54,6549.0,121.6688,121.7428,121.6318,121.6781,6549.0
2017-06-19 10:10:00,131.54,131.72,131.54,131.62,3600.0,121.6781,121.8446,121.6781,121.7521,3600.0
2017-06-19 10:15:00,131.64,131.66,131.53,131.63,4100.0,121.7706,121.7891,121.6688,121.7613,4100.0
2017-06-19 10:20:00,131.65,131.74,131.62,131.62,3364.0,121.7798,121.8631,121.7521,121.7521,3364.0
2017-06-19 10:25:00,131.59,131.72,131.57,131.72,2399.0,121.7243,121.8446,121.7058,121.8446,2399.0
2017-06-19 10:30:00,131.72,131.82,131.64,131.68,5339.0,121.8446,121.9371,121.7706,121.8076,5339.0
2017-06-19 10:35:00,131.65,131.65,131.46,131.55,4270.0,121.7798,121.7798,121.6041,121.6873,4270.0
2017-06-19 10:40:00,131.57,131.6,131.49,131.58,2100.0,121.7058,121.7336,121.6318,121.7151,2100.0
2017-06-19 10:45:00,131.65,131.65,131.52,131.6,3626.0,121.7798,121.7798,121.6596,121.7336,3626.0
2017-06-19 10:50:00,131.6,131.6,131.44,131.46,2744.0,121.7336,121.7336,121.5856,121.6041,2744.0
2017-06-19 10:55:00,131.48,131.5,131.37,131.37,3996.0,121.6226,121.6411,121.5208,121.5208,3996.0
2017-06-19 11:00:00,131.35,131.35,131.16,131.16,2290.0,121.5023,121.5023,121.3266,121.3266,2290.0
2017-06-19 11:05:00,131.16,131.31,131.14,131.23,4590.0,121.3266,121.4653,121.3081,121.3913,4590.0
2017-06-19 11:10:00,131.25,131.32,131.22,131.29,1000.0,121.4098,121.4746,121.3821,121.4468,1000.0
2017-06-19 11:15:00,131.31,131.31,131.17,131.27,3100.0,121.4653,121.4653,121.3358,121.4283,3100.0
2017-06-19 11:20:00,131.27,131.29,131.16,131.29,3400.0,121.4283,121.4468,121.3266,121.4468,3400.0
2017-06-19 11:25:00,131.21,131.28,131.21,131.28,3507.0,121.3728,121.4376,121.3728,121.4376,3507.0
2017-06-19 11:30:00,131.32,131.4,131.23,131.25,5909.0,121.4746,121.5486,121.3913,121.4098,5909.0
2017-06-19 11:35:00,131.22,131.4,131.06,131.32,7801.0,121.3821,121.5486,121.2341,121.4746,7801.0
2017-06-19 11:40:00,131.32,131.33,131.28,131.28,600.0,121.4746,121.4838,121.4376,121.4376,600.0
2017-06-19 11:45:00,131.33,131.47,131.33,131.34,1400.0,121.4838,121.6133,121.4838,121.4931,1400.0
2017-06-19 11:50:00,131.32,131.32,131.27,131.27,300.0,121.4746,121.4746,121.4283,121.4283,300.0
2017-06-19 11:55:00,131.39,131.39,131.35,131.35,446.0,121.5393,121.5393,121.5023,121.5023,446.0
2017-06-19 12:00:00,131.39,131.39,131.35,131.35,200.0,121.5393,121.5393,121.5023,121.5023,200.0
2017-06-19 12:05:00,131.36,131.37,131.3,131.34,1400.0,121.5116,121.5208,121.4561,121.4931,1400.0
2017-06-19 12:10:00,131.34,131.34,131.29,131.29,400.0,121.4931,121.4931,121.4468,121.4468,400.0
2017-06-19 12:15:00,131.25,131.33,131.25,131.26,400.0,121.4098,121.4838,121.4098,121.4191,400.0
2017-06-19 12:20:00,131.25,131.25,131.25,131.25,100.0,121.4098,121.4098,121.4098,121.4098,100.0
2017-06-19 12:25:00,131.25,131.25,131.25,131.25,0.0,121.4098,121.4098,121.4098,121.4098,0.0
2017-06-19 12:30:00,131.25,131.25,131.16,131.21,922.0,121.4098,121.4098,121.3266,121.3728,922.0
2017-06-19 12:35:00,131.22,131.27,131.22,131.22,900.0,121.3821,121.4283,121.3821,121.3821,900.0
2017-06-19 12:40:00,131.2,131.2,131.2,131.2,100.0,121.3636,121.3636,121.3636,121.3636,100.0
2017-06-19 12:45:00,131.19,131.19,131.14,131.14,300.0,121.3543,121.3543,121.3081,121.3081,300.0
2017-06-19 12:50:00,131.13,131.19,131.06,131.06,500.0,121.2988,121.3543,121.2341,121.2341,500.0
2017-06-19 12:55:00,131.02,131.02,131.02,131.02,100.0,121.1971,121.1971,121.1971,121.1971,100.0
2017-06-19 13:00:00,131.02,131.02,130.97,130.97,200.0,121.1971,121.1971,121.1508,121.1508,200.0
2017-06-19 13:05:00,131.06,131.06,130.95,131.05,1700.0,121.2341,121.2341,121.1323,121.2248,1700.0
2017-06-19 13:10:00,131.07,131.1,131.0,131.04,1200.0,121.2433,121.2711,121.1786,121.2156,1200.0
2017-06-19 13:15:00,130.97,131.08,130.97,131.08,400.0,121.1508,121.2526,121.1508,121.2526,400.0
2017-06-19 13:20:00,130.97,131.06,130.92,130.92,975.0,121.1508,121.2341,121.1046,121.1046,975.0
2017-06-19 13:25:00,131.04,131.04,130.94,131.0,500.0,121.2156,121.2156,121.1231,121.1786,500.0
2017-06-19 13:30:00,131.0,131.19,131.0,131.18,1300.0,121.1786,121.3543,121.1786,121.3451,1300.0
2017-06-19 13:35:00,131.17,131.34,131.11,131.26,1700.0,121.3358,121.4931,121.2803,121.4191,1700.0
2017-06-19 13:40:00,131.26,131.26,131.26,131.26,0.0,121.4191,121.4191,121.4191,121.4191,0.0
2017-06-19 13:45:00,131.3,131.3,131.16,131.25,700.0,121.4561,121.4561,121.3266,121.4098,700.0
2017-06-19 13:50:00,131.25,131.25,131.25,131.25,0.0,121.4098,121.4098,121.4098,121.4098,0.0
2017-06-19 13:55:00,131.3,131.31,131.16,131.16,1000.0,121.4561,121.4653,121.3266,121.3266,1000.0
2017-06-19 14:00:00,131.16,131.16,131.16,131.16,0.0,121.3266,121.3266,121.3266,121.3266,0.0
2017-06-19 14:05:00,131.21,131.21,131.16,131.18,800.0,121.3728,121.3728,121.3266,121.3451,800.0
2017-06-19 14:10:00,131.15,131.15,131.06,131.15,943.0,121.3173,121.3173,121.2341,121.3173,943.0
2017-06-19 14:15:00,131.13,131.25,131.13,131.21,1300.0,121.2988,121.4098,121.2988,121.3728,1300.0
2017-06-19 14:20:00,131.17,131.17,131.12,131.12,400.0,121.3358,121.3358,121.2896,121.2896,400.0
2017-06-19 14:25:00,131.09,131.09,131.09,131.09,200.0,121.2618,121.2618,121.2618,121.2618,200.0
2017-06-19 14:30:00,131.1,131.1,131.02,131.02,700.0,121.2711,121.2711,121.1971,121.1971,700.0
2017-06-19 14:35:00,131.11,131.2,130.98,130.98,11087.0,121.2803,121.3636,121.1601,121.1601,11087.0
2017-06-19 14:40:00,131.03,131.04,130.98,130.98,200.0,121.2063,121.2156,121.1601,121.1601,200.0
2017-06-19 14:45:00,131.09,131.09,130.87,130.87,1200.0,121.2618,121.2618,121.0583,121.0583,1200.0
2017-06-19 14:50:00,130.85,130.85,130.85,130.85,100.0,121.0398,121.0398,121.0398,121.0398,100.0
2017-06-19 14:55:00,130.9,131.02,130.78,130.95,2661.0,121.0861,121.1971,120.975,121.1323,2661.0
2017-06-19 15:00:00,130.95,130.95,130.9,130.9,600.0,121.1323,121.1323,121.0861,121.0861,600.0
2017-06-19 15:05:00,130.98,131.02,130.92,131.02,900.0,121.1601,121.1971,121.1046,121.1971,900.0
2017-06-19 15:10:00,131.0,131.08,130.96,131.04,1971.0,121.1786,121.2526,121.1416,121.2156,1971.0
2017-06-19 15:15:00,131.03,131.2,131.03,131.17,2200.0,121.2063,121.3636,121.2063,121.3358,2200.0
2017-06-19 15:20:00,131.23,131.24,131.14,131.17,2900.0,121.3913,121.4006,121.3081,121.3358,2900.0
2017-06-19 15:25:00,131.17,131.3,131.15,131.3,1200.0,121.3358,121.4561,121.3173,121.4561,1200.0
2017-06-19 15:30:00,131.3,131.35,131.22,131.35,2594.0,121.4561,121.5023,121.3821,121.5023,2594.0
2017-06-19 15:35:00,131.38,131.47,131.33,131.44,4097.0,121.5301,121.6133,121.4838,121.5856,4097.0
2017-06-19 15:40:00,131.42,131.48,131.39,131.48,4901.0,121.5671,121.6226,121.5393,121.6226,4901.0
2017-06-19 15:45:00,131.47,131.47,131.37,131.42,5009.0,121.6133,121.6133,121.5208,121.5671,5009.0
2017-06-19 15:50:00,131.46,131.6,131.46,131.56,8670.0,121.6041,121.7336,121.6041,121.6966,8670.0
2017-06-19 15:55:00,131.53,131.54,131.39,131.41,15062.0,121.6688,121.6781,121.5393,121.5578,15062.0
2017-06-20 09:30:00,130.63,131.06,130.58,131.05,28649.0,120.8363,121.2341,120.79,121.2248,28649.0
2017-06-20 09:35:00,130.94,131.03,130.82,130.88,13654.0,121.1231,121.2063,121.012,121.0676,13654.0
2017-06-20 09:40:00,130.88,130.96,130.76,130.77,7311.0,121.0676,121.1416,120.9565,120.9658,7311.0
2017-06-20 09:45:00,130.77,130.8,130.57,130.57,6218.0,120.9658,120.9935,120.7808,120.7808,6218.0
2017-06-20 09:50:00,130.49,130.49,130.23,130.32,2943.0,120.7068,120.7068,120.4663,120.5495,2943.0
2017-06-20 09:55:00,130.31,130.31,129.83,129.91,16770.0,120.5403,120.5403,120.0963,120.1703,16770.0
2017-06-20 10:00:00,129.89,129.89,129.74,129.8,8019.0,120.1518,120.1518,120.013,120.0685,8019.0
2017-06-20 10:05:00,129.84,129.97,129.83,129.83,6063.0,120.1055,120.2258,120.0963,120.0963,6063.0
2017-06-20 10:10:00,129.85,129.98,129.85,129.96,2552.0,120.1148,120.235,120.1148,120.2165,2552.0
2017-06-20 10:15:00,129.88,130.03,129.86,130.03,2400.0,120.1425,120.2813,120.124,120.2813,2400.0
2017-06-20 10:20:00,129.99,130.01,129.91,129.95,10339.0,120.2443,120.2628,120.1703,120.2073,10339.0
2017-06-20 10:25:00,129.96,130.05,129.87,129.87,11963.0,120.2165,120.2998,120.1333,120.1333,11963.0
2017-06-20 10:30:00,129.83,129.91,129.73,129.9,5500.0,120.0963,120.1703,120.0038,120.161,5500.0
2017-06-20 10:35:00,129.87,129.88,129.79,129.86,7730.0,120.1333,120.1425,120.0593,120.124,7730.0
2017-06-20 10:40:00,129.94,130.08,129.93,129.96,7671.0,120.198,120.3275,120.1888,120.2165,7671.0
2017-06-20 10:45:00,129.95,129.99,129.81,129.96,5505.0,120.2073,120.2443,120.0778,120.2165,5505.0
2017-06-20 10:50:00,129.98,129.98,129.85,129.93,9124.0,120.235,120.235,120.1148,120.1888,9124.0
2017-06-20 10:55:00,129.92,129.92,129.83,129.86,2800.0,120.1795,120.1795,120.0963,120.124,2800.0
2017-06-20 11:00:00,129.82,129.83,129.69,129.74,11485.0,120.087,120.0963,119.9668,120.013,11485.0
2017-06-20 11:05:00,129.72,129.73,129.6,129.68,10661.0,119.9945,120.0038,119.8835,119.9575,10661.0
2017-06-20 11:10:00,129.68,129.69,129.52,129.57,6483.0,119.9575,119.9668,119.8095,119.8558,6483.0
2017-06-20 11:15:00,129.56,129.6,129.49,129.58,14377.0,119.8465,119.8835,119.7818,119.865,14377.0
2017-06-20 11:20:00,129.58,129.58,129.28,129.4,9854.0,119.865,119.865,119.5875,119.6985,9854.0
2017-06-20 11:25:00,129.31,129.31,129.12,129.16,6742.0,119.6153,119.6153,119.4395,119.4765,6742.0
2017-06-20 11:30:00,129.14,129.25,128.97,129.23,15480.0,119.458,119.5598,119.3007,119.5413,15480.0
2017-06-20 11:35:00,129.16,129.18,128.82,128.91,12759.0,119.4765,119.495,119.162,119.2452,12759.0
2017-06-20 11:40:00,128.94,129.0,128.87,129.0,1800.0,119.273,119.3285,119.2082,119.3285,1800.0
2017-06-20 11:45:00,129.01,129.32,129.0,129.32,2800.0,119.3378,119.6245,119.3285,119.6245,2800.0
2017-06-20 11:50:00,129.2,129.44,129.2,129.43,1408.0,119.5135,119.7355,119.5135,119.7263,1408.0
2017-06-20 11:55:00,129.45,129.53,129.32,129.34,4019.0,119.7448,119.8188,119.6245,119.643,4019.0
2017-06-20 12:00:00,129.37,129.38,129.16,129.35,3208.0,119.6708,119.68,119.4765,119.6523,3208.0
2017-06-20 12:05:00,129.31,129.33,129.31,129.32,300.0,119.6153,119.6338,119.6153,119.6245,300.0
2017-06-20 12:10:00,129.32,129.39,129.28,129.28,1800.0,119.6245,119.6893,119.5875,119.5875,1800.0
2017-06-20 12:15:00,129.28,129.39,129.22,129.33,2008.0,119.5875,119.6893,119.532,119.6338,2008.0
2017-06-20 12:20:00,129.19,129.25,128.93,128.93,2065.0,119.5043,119.5598,119.2637,119.2637,2065.0
2017-06-20 12:25:00,128.96,129.07,128.96,129.07,1400.0,119.2915,119.3933,119.2915,119.3933,1400.0
2017-06-20 12:30:00,129.08,129.18,129.07,129.13,1631.0,119.4025,119.495,119.3933,119.4488,1631.0
2017-06-20 12:35:00,129.23,129.3,129.18,129.23,2115.0,119.5413,119.606,119.495,119.5413,2115.0
2017-06-20 12:40:00,129.15,129.27,129.13,129.19,3700.0,119.4673,119.5783,119.4488,119.5043,3700.0
2017-06-20 12:45:00,129.13,129.13,129.0,129.07,700.0,119.4488,119.4488,119.3285,119.3933,700.0
2017-06-20 12:50:00,129.03,129.18,129.03,129.13,1980.0,119.3563,119.495,119.3563,119.4488,1980.0
2017-06-20 12:55:00,129.16,129.21,129.13,129.16,17880.0,119.4765,119.5228,119.4488,119.4765,17880.0
2017-06-20 13:00:00,129.08,129.16,129.07,129.13,4755.0,119.4025,119.4765,119.3933,119.4488,4755.0
2017-06-20 13:05:00,129.11,129.16,129.09,129.16,2120.0,119.4303,119.4765,119.4118,119.4765,2120.0
2017-06-20 13:10:00,129.12,129.17,129.12,129.16,1341.0,119.4395,119.4858,119.4395,119.4765,1341.0
2017-06-20 13:15:00,129.14,129.17,129.06,129.06,3381.0,119.458,119.4858,119.384,119.384,3381.0
2017-06-20 13:20:00,129.02,129.16,129.02,129.16,5798.0,119.347,119.4765,119.347,119.4765,5798.0
2017-06-20 13:25:00,129.16,129.2,129.06,129.06,6000.0,119.4765,119.5135,119.384,119.384,6000.0
2017-06-20 13:30:00,129.06,129.14,129.01,129.14,4500.0,119.384,119.458,119.3378,119.458,4500.0
2017-06-20 13:35:00,129.1,129.12,129.06,129.11,4206.0,119.421,119.4395,119.384,119.4303,4206.0
2017-06-20 13:40:00,129.05,129.05,128.94,128.97,3400.0,119.3748,119.3748,119.273,119.3007,3400.0
2017-06-20 13:45:00,128.97,129.09,128.96,129.08,1100.0,119.3007,119.4118,119.2915,119.4025,1100.0
2017-06-20 13:50:00,129.08,129.1,129.03,129.1,2900.0,119.4025,119.421,119.3563,119.421,2900.0
2017-06-20 13:55:00,129.06,129.11,129.03,129.03,3300.0,119.384,119.4303,119.3563,119.3563,3300.0
2017-06-20 14:00:00,129.09,129.11,128.99,129.09,2800.0,119.4118,119.4303,119.3192,119.4118,2800.0
2017-06-20 14:05:00,129.03,129.11,129.03,129.03,2000.0,119.3563,119.4303,119.3563,119.3563,2000.0
2017-06-20 14:10:00,129.03,129.12,129.02,129.11,3978.0,119.3563,119.4395,119.347,119.4303,3978.0
2017-06-20 14:15:00,129.06,129.09,128.96,128.96,4472.0,119.384,119.4118,119.2915,119.2915,4472.0
2017-06-20 14:20:00,128.97,129.0,128.88,128.9,3300.0,119.3007,119.3285,119.2175,119.236,3300.0
2017-06-20 14:25:00,128.93,128.94,128.73,128.78,4400.0,119.2637,119.273,119.0787,119.125,4400.0
2017-06-20 14:30:00,128.76,128.82,128.71,128.82,3800.0,119.1065,119.162,119.0602,119.162,3800.0
2017-06-20 14:35:00,128.77,128.81,128.67,128.69,3532.0,119.1157,119.1527,119.0232,119.0417,3532.0
2017-06-20 14:40:00,128.67,128.82,128.66,128.78,4000.0,119.0232,119.162,119.014,119.125,4000.0
2017-06-20 14:45:00,128.78,128.85,128.77,128.84,2600.0,119.125,119.1897,119.1157,119.1805,2600.0
2017-06-20 14:50:00,128.82,129.03,128.82,129.01,2800.0,119.162,119.3563,119.162,119.3378,2800.0
2017-06-20 14:55:00,128.94,129.05,128.94,129.01,3296.0,119.273,119.3748,119.273,119.3378,3296.0
2017-06-20 15:00:00,129.04,129.15,129.0,129.0,4206.0,119.3655,119.4673,119.3285,119.3285,4206.0
2017-06-20 15:05:00,129.05,129.07,128.99,129.0,3800.0,119.3748,119.3933,119.3192,119.3285,3800.0
2017-06-20 15:10:00,129.02,129.21,128.99,129.21,3019.0,119.347,119.5228,119.3192,119.5228,3019.0
2017-06-20 15:15:00,129.28,129.29,129.2,129.2,3105.0,119.5875,119.5968,119.5135,119.5135,3105.0
2017-06-20 15:20:00,129.19,129.23,129.15,129.17,4800.0,119.5043,119.5413,119.4673,119.4858,4800.0
2017-06-20 15:25:00,129.13,129.17,129.05,129.09,6450.0,119.4488,119.4858,119.3748,119.4118,6450.0
2017-06-20 15:30:00,129.06,129.06,128.7,128.7,12880.0,119.384,119.384,119.051,119.051,12880.0
2017-06-20 15:35:00,128.75,128.79,128.67,128.72,6965.0,119.0972,119.1342,119.0232,119.0695,6965.0
2017-06-20 15:40:00,128.75,128.86,128.66,128.72,8347.0,119.0972,119.199,119.014,119.0695,8347.0
2017-06-20 15:45:00,128.69,128.7,128.6,128.64,10050.0,119.0417,119.051,118.9585,118.9955,10050.0
2017-06-20 15:50:00,128.61,128.74,128.55,128.58,17844.0,118.9677,119.088,118.9122,118.94,17844.0
2017-06-20 15:55:00,128.58,128.62,128.43,128.49,23650.0,118.94,118.977,118.8012,118.8567,23650.0
2017-06-21 09:30:00,128.58,128.81,128.51,128.56,29911.0,118.94,119.1527,118.8752,118.9215,29911.0
2017-06-21 09:35:00,128.62,128.83,128.53,128.83,5029.0,118.977,119.1712,118.8937,119.1712,5029.0
2017-06-21 09:40:00,128.83,128.86,128.61,128.68,36312.0,119.1712,119.199,118.9677,119.0325,36312.0
2017-06-21 09:45:00,128.58,128.73,128.56,128.73,13370.0,118.94,119.0787,118.9215,119.0787,13370.0
2017-06-21 09:50:00,128.67,128.75,128.5,128.73,12682.0,119.0232,119.0972,118.866,119.0787,12682.0
2017-06-21 09:55:00,128.72,129.01,128.72,128.78,8484.0,119.0695,119.3378,119.0695,119.125,8484.0
2017-06-21 10:00:00,128.74,129.06,128.73,129.05,11597.0,119.088,119.384,119.0787,119.3748,11597.0
2017-06-21 10:05:00,129.11,129.38,129.1,129.32,10803.0,119.4303,119.68,119.421,119.6245,10803.0
2017-06-21 10:10:00,129.27,129.42,129.24,129.39,1926.0,119.5783,119.717,119.5505,119.6893,1926.0
2017-06-21 10:15:00,129.44,129.47,129.26,129.29,1400.0,119.7355,119.7633,119.569,119.5968,1400.0
2017-06-21 10:20:00,129.37,129.46,129.37,129.46,3304.0,119.6708,119.754,119.6708,119.754,3304.0
2017-06-21 10:25:00,129.39,129.54,129.34,129.46,5200.0,119.6893,119.828,119.643,119.754,5200.0
2017-06-21 10:30:00,129.47,129.68,129.45,129.68,6602.0,119.7633,119.9575,119.7448,119.9575,6602.0
2017-06-21 10:35:00,129.67,129.67,129.49,129.62,3000.0,119.9483,119.9483,119.7818,119.902,3000.0
2017-06-21 10:40:00,129.61,129.86,129.61,129.75,6950.0,119.8928,120.124,119.8928,120.0223,6950.0
2017-06-21 10:45:00,129.75,129.95,129.75,129.95,10000.0,120.0223,120.2073,120.0223,120.2073,10000.0
2017-06-21 10:50:00,129.98,130.12,129.93,130.07,17770.0,120.235,120.3645,120.1888,120.3183,17770.0
2017-06-21 10:55:00,130.07,130.16,129.95,130.1,10700.0,120.3183,120.4015,120.2073,120.346,10700.0
2017-06-21 11:00:00,130.0,130.04,129.73,129.81,11548.0,120.2535,120.2905,120.0038,120.0778,11548.0
2017-06-21 11:05:00,129.85,129.95,129.82,129.95,6153.0,120.1148,120.2073,120.087,120.2073,6153.0
2017-06-21 11:10:00,129.92,129.99,129.88,129.94,3228.0,120.1795,120.2443,120.1425,120.198,3228.0
2017-06-21 11:15:00,129.92,129.92,129.74,129.8,3300.0,120.1795,120.1795,120.013,120.0685,3300.0
2017-06-21 11:20:00,129.9,130.12,129.9,130.07,7053.0,120.161,120.3645,120.161,120.3183,7053.0
2017-06-21 11:25:00,130.07,130.14,130.06,130.14,3620.0,120.3183,120.383,120.309,120.383,3620.0
2017-06-21 11:30:00,130.14,130.34,130.13,130.22,6613.0,120.383,120.568,120.3738,120.457,6613.0
2017-06-21 11:35:00,130.19,130.2,130.14,130.17,2622.0,120.4293,120.4385,120.383,120.4108,2622.0
2017-06-21 11:40:00,130.18,130.46,130.18,130.43,13136.0,120.42,120.679,120.42,120.6513,13136.0
2017-06-21 11:45:00,130.38,130.4,130.35,130.4,2500.0,120.605,120.6235,120.5773,120.6235,2500.0
2017-06-21 11:50:00,130.39,130.46,130.39,130.4,4500.0,120.6143,120.679,120.6143,120.6235,4500.0
2017-06-21 11:55:00,130.43,130.48,130.37,130.45,4888.0,120.6513,120.6975,120.5958,120.6698,4888.0
2017-06-21 12:00:00,130.44,130.53,130.42,130.45,10343.0,120.6605,120.7438,120.642,120.6698,10343.0
2017-06-21 12:05:00,130.45,130.48,130.35,130.4,14154.0,120.6698,120.6975,120.5773,120.6235,14154.0
2017-06-21 12:10:00,130.4,130.42,130.36,130.36,4800.0,120.6235,120.642,120.5865,120.5865,4800.0
2017-06-21 12:15:00,130.38,130.5,130.31,130.41,5005.0,120.605,120.716,120.5403,120.6328,5005.0
2017-06-21 12:20:00,130.43,130.47,130.31,130.46,9200.0,120.6513,120.6883,120.5403,120.679,9200.0
2017-06-21 12:25:00,130.48,130.51,130.48,130.51,401.0,120.6975,120.7253,120.6975,120.7253,401.0
2017-06-21 12:30:00,130.48,130.51,130.46,130.46,2400.0,120.6975,120.7253,120.679,120.679,2400.0
2017-06-21 12:35:00,130.41,130.46,130.32,130.46,2599.0,120.6328,120.679,120.5495,120.679,2599.0
2017-06-21 12:40:00,130.46,130.52,130.4,130.4,5765.0,120.679,120.7345,120.6235,120.6235,5765.0
2017-06-21 12:45:00,130.38,130.43,130.38,130.41,3256.0,120.605,120.6513,120.605,120.6328,3256.0
2017-06-21 12:50:00,130.4,130.5,130.36,130.48,4300.0,120.6235,120.716,120.5865,120.6975,4300.0
2017-06-21 12:55:00,130.44,130.44,130.33,130.38,1900.0,120.6605,120.6605,120.5588,120.605,1900.0
2017-06-21 13:00:00,130.31,130.35,130.2,130.3,5600.0,120.5403,120.5773,120.4385,120.531,5600.0
2017-06-21 13:05:00,130.3,130.3,130.21,130.23,4554.0,120.531,120.531,120.4478,120.4663,4554.0
2017-06-21 13:10:00,130.31,130.38,130.31,130.38,1551.0,120.5403,120.605,120.5403,120.605,1551.0
2017-06-21 13:15:00,130.37,130.48,130.37,130.48,800.0,120.5958,120.6975,120.5958,120.6975,800.0
2017-06-21 13:20:00,130.47,130.51,130.42,130.42,3205.0,120.6883,120.7253,120.642,120.642,3205.0
2017-06-21 13:25:00,130.47,130.47,130.39,130.43,1000.0,120.6883,120.6883,120.6143,120.6513,1000.0
2017-06-21 13:30:00,130.36,130.55,130.36,130.53,7854.0,120.5865,120.7623,120.5865,120.7438,7854.0
2017-06-21 13:35:00,130.52,130.54,130.47,130.47,1500.0,120.7345,120.753,120.6883,120.6883,1500.0
2017-06-21 13:40:00,130.48,130.5,130.48,130.5,700.0,120.6975,120.716,120.6975,120.716,700.0
2017-06-21 13:45:00,130.53,130.53,130.44,130.44,5388.0,120.7438,120.7438,120.6605,120.6605,5388.0
2017-06-21 13:50:00,130.47,130.47,130.34,130.42,7450.0,120.6883,120.6883,120.568,120.642,7450.0
2017-06-21 13:55:00,130.45,130.45,130.41,130.43,300.0,120.6698,120.6698,120.6328,120.6513,300.0
2017-06-21 14:00:00,130.4,130.44,130.34,130.35,5862.0,120.6235,120.6605,120.568,120.5773,5862.0
2017-06-21 14:05:00,130.34,130.34,130.26,130.3,1700.0,120.568,120.568,120.494,120.531,1700.0
2017-06-21 14:10:00,130.31,130.52,130.31,130.52,32082.0,120.5403,120.7345,120.5403,120.7345,32082.0
2017-06-21 14:15:00,130.55,130.63,130.55,130.62,3636.0,120.7623,120.8363,120.7623,120.827,3636.0
2017-06-21 14:20:00,130.59,130.59,130.49,130.52,2840.0,120.7993,120.7993,120.7068,120.7345,2840.0
2017-06-21 14:25:00,130.49,130.49,130.32,130.32,1815.0,120.7068,120.7068,120.5495,120.5495,1815.0
2017-06-21 14:30:00,130.29,130.45,130.25,130.44,2100.0,120.5218,120.6698,120.4848,120.6605,2100.0
2017-06-21 14:35:00,130.4,130.48,130.36,130.46,2100.0,120.6235,120.6975,120.5865,120.679,2100.0
2017-06-21 14:40:00,130.48,130.48,130.42,130.42,950.0,120.6975,120.6975,120.642,120.642,950.0
2017-06-21 14:45:00,130.5,130.51,130.45,130.45,4393.0,120.716,120.7253,120.6698,120.6698,4393.0
2017-06-21 14:50:00,130.5,130.52,130.45,130.47,2900.0,120.716,120.7345,120.6698,120.6883,2900.0
2017-06-21 14:55:00,130.43,130.49,130.41,130.49,2824.0,120.6513,120.7068,120.6328,120.7068,2824.0
2017-06-21 15:00:00,130.47,130.49,130.29,130.36,11033.0,120.6883,120.7068,120.5218,120.5865,11033.0
2017-06-21 15:05:00,130.34,130.46,130.34,130.46,3489.0,120.568,120.679,120.568,120.679,3489.0
2017-06-21 15:10:00,130.47,130.47,130.31,130.31,2400.0,120.6883,120.6883,120.5403,120.5403,2400.0
2017-06-21 15:15:00,130.31,130.36,130.3,130.31,2500.0,120.5403,120.5865,120.531,120.5403,2500.0
2017-06-21 15:20:00,130.33,130.43,130.33,130.43,2100.0,120.5588,120.6513,120.5588,120.6513,2100.0
2017-06-21 15:25:00,130.44,130.45,130.39,130.4,1100.0,120.6605,120.6698,120.6143,120.6235,1100.0
2017-06-21 15:30:00,130.39,130.41,130.36,130.36,1400.0,120.6143,120.6328,120.5865,120.5865,1400.0
2017-06-21 15:35:00,130.33,130.36,130.24,130.29,3715.0,120.5588,120.5865,120.4755,120.5218,3715.0
2017-06-21 15:40:00,130.29,130.33,130.27,130.33,1300.0,120.5218,120.5588,120.5033,120.5588,1300.0
2017-06-21 15:45:00,130.38,130.45,130.36,130.41,11400.0,120.605,120.6698,120.5865,120.6328,11400.0
2017-06-21 15:50:00,130.41,130.56,130.39,130.56,4941.0,120.6328,120.7715,120.6143,120.7715,4941.0
2017-06-21 15:55:00,130.55,130.55,130.36,130.36,21559.0,120.7623,120.7623,120.5865,120.5865,21559.0
2017-06-22 09:30:00,130.28,130.45,130.24,130.35,17795.0,120.5125,120.6698,120.4755,120.5773,17795.0
2017-06-22 09:35:00,130.29,130.29,129.97,129.97,5954.0,120.5218,120.5218,120.2258,120.2258,5954.0
2017-06-22 09:40:00,129.93,129.99,129.72,129.94,9572.0,120.1888,120.2443,119.9945,120.198,9572.0
2017-06-22 09:45:00,129.99,129.99,129.83,129.89,7547.0,120.2443,120.2443,120.0963,120.1518,7547.0
2017-06-22 09:50:00,129.93,129.93,129.78,129.81,5631.0,120.1888,120.1888,120.05,120.0778,5631.0
2017-06-22 09:55:00,129.85,129.86,129.68,129.72,11953.0,120.1148,120.124,119.9575,119.9945,11953.0
2017-06-22 10:00:00,129.75,129.87,129.71,129.87,13763.0,120.0223,120.1333,119.9853,120.1333,13763.0
2017-06-22 10:05:00,129.82,129.84,129.71,129.81,3900.0,120.087,120.1055,119.9853,120.0778,3900.0
2017-06-22 10:10:00,129.79,129.85,129.77,129.85,1400.0,120.0593,120.1148,120.0408,120.1148,1400.0
2017-06-22 10:15:00,129.84,129.84,129.84,129.84,100.0,120.1055,120.1055,120.1055,120.1055,100.0
2017-06-22 10:20:00,129.75,129.76,129.7,129.76,11606.0,120.0223,120.0315,119.976,120.0315,11606.0
2017-06-22 10:25:00,129.75,129.82,129.72,129.81,6579.0,120.0223,120.087,119.9945,120.0778,6579.0
2017-06-22 10:30:00,129.83,130.04,129.82,130.0,4273.0,120.0963,120.2905,120.087,120.2535,4273.0
2017-06-22 10:35:00,130.05,130.27,130.05,130.23,7644.0,120.2998,120.5033,120.2998,120.4663,7644.0
2017-06-22 10:40:00,130.24,130.34,130.13,130.34,6330.0,120.4755,120.568,120.3738,120.568,6330.0
2017-06-22 10:45:00,130.36,130.44,130.19,130.19,4220.0,120.5865,120.6605,120.4293,120.4293,4220.0
2017-06-22 10:50:00,130.24,130.3,130.19,130.21,4249.0,120.4755,120.531,120.4293,120.4478,4249.0
2017-06-22 10:55:00,130.18,130.22,130.11,130.12,11501.0,120.42,120.457,120.3553,120.3645,11501.0
2017-06-22 11:00:00,130.15,130.2,130.1,130.19,11538.0,120.3923,120.4385,120.346,120.4293,11538.0
2017-06-22 11:05:00,130.18,130.25,130.18,130.22,2473.0,120.42,120.4848,120.42,120.457,2473.0
2017-06-22 11:10:00,130.25,130.37,130.25,130.32,4991.0,120.4848,120.5958,120.4848,120.5495,4991.0
2017-06-22 11:15:00,130.29,130.31,130.24,130.29,5618.0,120.5218,120.5403,120.4755,120.5218,5618.0
2017-06-22 11:20:00,130.28,130.48,130.28,130.44,3104.0,120.5125,120.6975,120.5125,120.6605,3104.0
2017-06-22 11:25:00,130.47,130.5,130.42,130.49,7259.0,120.6883,120.716,120.642,120.7068,7259.0
2017-06-22 11:30:00,130.46,130.79,130.39,130.77,19877.0,120.679,120.9843,120.6143,120.9658,19877.0
2017-06-22 11:35:00,130.72,130.76,130.68,130.72,4000.0,120.9195,120.9565,120.8825,120.9195,4000.0
2017-06-22 11:40:00,130.73,130.73,130.59,130.59,2700.0,120.9288,120.9288,120.7993,120.7993,2700.0
2017-06-22 11:45:00,130.49,130.53,130.49,130.5,700.0,120.7068,120.7438,120.7068,120.716,700.0
2017-06-22 11:50:00,130.54,130.66,130.54,130.62,1389.0,120.753,120.864,120.753,120.827,1389.0
2017-06-22 11:55:00,130.59,130.65,130.58,130.64,3512.0,120.7993,120.8548,120.79,120.8455,3512.0
2017-06-22 12:00:00,130.69,130.69,130.59,130.59,1500.0,120.8918,120.8918,120.7993,120.7993,1500.0
2017-06-22 12:05:00,130.58,130.59,130.5,130.5,4496.0,120.79,120.7993,120.716,120.716,4496.0
2017-06-22 12:10:00,130.5,130.52,130.43,130.44,5891.0,120.716,120.7345,120.6513,120.6605,5891.0
2017-06-22 12:15:00,130.46,130.46,130.45,130.46,800.0,120.679,120.679,120.6698,120.679,800.0
2017-06-22 12:20:00,130.46,130.51,130.43,130.48,2800.0,120.679,120.7253,120.6513,120.6975,2800.0
2017-06-22 12:25:00,130.47,130.6,130.47,130.58,2600.0,120.6883,120.8085,120.6883,120.79,2600.0
2017-06-22 12:30:00,130.54,130.54,130.51,130.51,900.0,120.753,120.753,120.7253,120.7253,900.0
2017-06-22 12:35:00,130.51,130.51,130.51,130.51,200.0,120.7253,120.7253,120.7253,120.7253,200.0
2017-06-22 12:40:00,130.53,130.54,130.43,130.44,2300.0,120.7438,120.753,120.6513,120.6605,2300.0
2017-06-22 12:45:00,130.46,130.48,130.45,130.47,2000.0,120.679,120.6975,120.6698,120.6883,2000.0
2017-06-22 12:50:00,130.5,130.53,130.46,130.49,4451.0,120.716,120.7438,120.679,120.7068,4451.0
2017-06-22 12:55:00,130.55,130.55,130.41,130.48,6050.0,120.7623,120.7623,120.6328,120.6975,6050.0
2017-06-22 13:00:00,130.48,130.48,130.45,130.47,1349.0,120.6975,120.6975,120.6698,120.6883,1349.0
2017-06-22 13:05:00,130.46,130.47,130.4,130.44,5400.0,120.679,120.6883,120.6235,120.6605,5400.0
2017-06-22 13:10:00,130.43,130.48,130.37,130.4,15739.0,120.6513,120.6975,120.5958,120.6235,15739.0
2017-06-22 13:15:00,130.42,130.42,130.33,130.33,2900.0,120.642,120.642,120.5588,120.5588,2900.0
2017-06-22 13:20:00,130.37,130.39,130.35,130.39,2400.0,120.5958,120.6143,120.5773,120.6143,2400.0
2017-06-22 13:25:00,130.35,130.42,130.3,130.31,2475.0,120.5773,120.642,120.531,120.5403,2475.0
2017-06-22 13:30:00,130.4,130.41,130.31,130.33,2300.0,120.6235,120.6328,120.5403,120.5588,2300.0
2017-06-22 13:35:00,130.33,130.35,130.32,130.32,500.0,120.5588,120.5773,120.5495,120.5495,500.0
2017-06-22 13:40:00,130.31,130.34,130.26,130.28,5396.0,120.5403,120.568,120.494,120.5125,5396.0
2017-06-22 13:45:00,130.25,130.33,130.24,130.3,3700.0,120.4848,120.5588,120.4755,120.531,3700.0
2017-06-22 13:50:00,130.27,130.28,130.25,130.26,1380.0,120.5033,120.5125,120.4848,120.494,1380.0
2017-06-22 13:55:00,130.26,130.27,130.18,130.26,4201.0,120.494,120.5033,120.42,120.494,4201.0
2017-06-22 14:00:00,130.23,130.26,130.2,130.24,4239.0,120.4663,120.494,120.4385,120.4755,4239.0
2017-06-22 14:05:00,130.26,130.29,130.23,130.24,2400.0,120.494,120.5218,120.4663,120.4755,2400.0
2017-06-22 14:10:00,130.23,130.25,130.2,130.24,4239.0,120.4663,120.4848,120.4385,120.4755,4239.0
2017-06-22 14:15:00,130.22,130.24,130.16,130.24,8713.0,120.457,120.4755,120.4015,120.4755,8713.0
2017-06-22 14:20:00,130.23,130.32,130.2,130.29,58374.0,120.4663,120.5495,120.4385,120.5218,58374.0
2017-06-22 14:25:00,130.28,130.37,130.26,130.35,7046.0,120.5125,120.5958,120.494,120.5773,7046.0
2017-06-22 14:30:00,130.29,130.31,130.24,130.28,4400.0,120.5218,120.5403,120.4755,120.5125,4400.0
2017-06-22 14:35:00,130.3,130.32,130.14,130.22,13164.0,120.531,120.5495,120.383,120.457,13164.0
2017-06-22 14:40:00,130.21,130.25,130.18,130.25,1502.0,120.4478,120.4848,120.42,120.4848,1502.0
2017-06-22 14:45:00,130.24,130.31,130.22,130.28,4200.0,120.4755,120.5403,120.457,120.5125,4200.0
2017-06-22 14:50:00,130.24,130.24,130.18,130.22,3300.0,120.4755,120.4755,120.42,120.457,3300.0
2017-06-22 14:55:00,130.21,130.24,130.18,130.19,8590.0,120.4478,120.4755,120.42,120.4293,8590.0
2017-06-22 15:00:00,130.18,130.23,130.14,130.23,8494.0,120.42,120.4663,120.383,120.4663,8494.0
2017-06-22 15:05:00,130.22,130.28,130.21,130.23,4442.0,120.457,120.5125,120.4478,120.4663,4442.0
2017-06-22 15:10:00,130.21,130.22,130.12,130.12,4100.0,120.4478,120.457,120.3645,120.3645,4100.0
2017-06-22 15:15:00,130.14,130.2,130.1,130.2,7406.0,120.383,120.4385,120.346,120.4385,7406.0
2017-06-22 15:20:00,130.2,130.26,130.2,130.24,4800.0,120.4385,120.494,120.4385,120.4755,4800.0
2017-06-22 15:25:00,130.25,130.25,130.19,130.22,13726.0,120.4848,120.4848,120.4293,120.457,13726.0
2017-06-22 15:30:00,130.22,130.23,130.15,130.2,8600.0,120.457,120.4663,120.3923,120.4385,8600.0
2017-06-22 15:35:00,130.19,130.19,130.14,130.14,7248.0,120.4293,120.4293,120.383,120.383,7248.0
2017-06-22 15:40:00,130.12,130.13,130.02,130.02,9734.0,120.3645,120.3738,120.272,120.272,9734.0
2017-06-22 15:45:00,130.07,130.07,129.99,130.02,13494.0,120.3183,120.3183,120.2443,120.272,13494.0
2017-06-22 15:50:00,129.98,130.0,129.94,129.99,26269.0,120.235,120.2535,120.198,120.2443,26269.0
2017-06-22 15:55:00,129.97,130.03,129.93,130.02,39582.0,120.2258,120.2813,120.1888,120.272,39582.0
2017-06-23 09:30:00,132.87,133.66,132.87,133.11,89443.0,122.9084,123.6391,122.9084,123.1304,89443.0
2017-06-23 09:35:00,133.13,133.77,133.06,133.77,42024.0,123.1489,123.7409,123.0841,123.7409,42024.0
2017-06-23 09:40:00,133.72,133.75,133.23,133.37,36875.0,123.6946,123.7224,123.2414,123.3709,36875.0
2017-06-23 09:45:00,133.34,133.47,133.26,133.32,19827.0,123.3431,123.4634,123.2691,123.3246,19827.0
2017-06-23 09:50:00,133.32,133.35,133.12,133.19,11922.0,123.3246,123.3524,123.1396,123.2044,11922.0
2017-06-23 09:55:00,133.19,133.57,133.17,133.57,8172.0,123.2044,123.5559,123.1859,123.5559,8172.0
2017-06-23 10:00:00,133.65,133.65,133.32,133.5,10828.0,123.6299,123.6299,123.3246,123.4911,10828.0
2017-06-23 10:05:00,133.52,134.09,133.52,134.09,18833.0,123.5096,124.0369,123.5096,124.0369,18833.0
2017-06-23 10:10:00,134.1,134.47,134.08,134.33,20829.0,124.0461,124.3884,124.0276,124.2589,20829.0
2017-06-23 10:15:00,134.31,134.58,134.24,134.46,13857.0,124.2404,124.4902,124.1756,124.3791,13857.0
2017-06-23 10:20:00,134.46,134.94,134.44,134.89,21190.0,124.3791,124.8232,124.3606,124.7769,21190.0
2017-06-23 10:25:00,134.88,135.09,134.88,135.01,15111.0,124.7677,124.9619,124.7677,124.8879,15111.0
2017-06-23 10:30:00,135.0,135.42,134.9,135.32,31890.0,124.8787,125.2672,124.7862,125.1747,31890.0
2017-06-23 10:35:00,135.32,135.33,134.96,135.06,15011.0,125.1747,125.1839,124.8417,124.9342,15011.0
2017-06-23 10:40:00,135.03,135.13,134.9,134.97,17520.0,124.9064,124.9989,124.7862,124.8509,17520.0
2017-06-23 10:45:00,134.96,135.22,134.89,134.92,35769.0,124.8417,125.0822,124.7769,124.8047,35769.0
2017-06-23 10:50:00,134.89,134.91,134.5,134.51,18429.0,124.7769,124.7954,124.4161,124.4254,18429.0
2017-06-23 10:55:00,134.51,134.59,134.48,134.54,12604.0,124.4254,124.4994,124.3976,124.4532,12604.0
2017-06-23 11:00:00,134.51,134.57,134.49,134.53,6900.0,124.4254,124.4809,124.4069,124.4439,6900.0
2017-06-23 11:05:00,134.52,135.02,134.51,134.81,27333.0,124.4346,124.8972,124.4254,124.7029,27333.0
2017-06-23 11:10:00,134.86,134.86,134.57,134.66,13535.0,124.7492,124.7492,124.4809,124.5642,13535.0
2017-06-23 11:15:00,134.69,134.92,134.69,134.76,25482.0,124.5919,124.8047,124.5919,124.6567,25482.0
2017-06-23 11:20:00,134.74,134.87,134.62,134.84,15615.0,124.6382,124.7584,124.5272,124.7307,15615.0
2017-06-23 11:25:00,134.84,134.91,134.62,134.7,7657.0,124.7307,124.7954,124.5272,124.6012,7657.0
2017-06-23 11:30:00,134.69,134.78,134.45,134.45,21854.0,124.5919,124.6752,124.3699,124.3699,21854.0
2017-06-23 11:35:00,134.49,134.68,134.44,134.61,9617.0,124.4069,124.5827,124.3606,124.5179,9617.0
2017-06-23 11:40:00,134.57,134.66,134.57,134.66,1200.0,124.4809,124.5642,124.4809,124.5642,1200.0
2017-06-23 11:45:00,134.67,134.67,134.54,134.54,2100.0,124.5734,124.5734,124.4532,124.4532,2100.0
2017-06-23 11:50:00,134.55,134.67,134.55,134.64,500.0,124.4624,124.5734,124.4624,124.5457,500.0
2017-06-23 11:55:00,134.65,134.68,134.62,134.62,5884.0,124.5549,124.5827,124.5272,124.5272,5884.0
2017-06-23 12:00:00,134.64,134.65,134.62,134.65,2650.0,124.5457,124.5549,124.5272,124.5549,2650.0
2017-06-23 12:05:00,134.65,134.65,134.55,134.56,3100.0,124.5549,124.5549,124.4624,124.4717,3100.0
2017-06-23 12:10:00,134.54,134.56,134.45,134.47,5297.0,124.4532,124.4717,124.3699,124.3884,5297.0
2017-06-23 12:15:00,134.5,134.54,134.43,134.43,5300.0,124.4161,124.4532,124.3514,124.3514,5300.0
2017-06-23 12:20:00,134.44,134.52,134.44,134.5,4200.0,124.3606,124.4346,124.3606,124.4161,4200.0
2017-06-23 12:25:00,134.5,134.54,134.28,134.39,14676.0,124.4161,124.4532,124.2126,124.3144,14676.0
2017-06-23 12:30:00,134.36,134.4,134.29,134.35,3800.0,124.2866,124.3236,124.2219,124.2774,3800.0
2017-06-23 12:35:00,134.34,134.42,134.27,134.3,10250.0,124.2681,124.3421,124.2034,124.2311,10250.0
2017-06-23 12:40:00,134.32,134.42,134.28,134.42,3100.0,124.2496,124.3421,124.2126,124.3421,3100.0
2017-06-23 12:45:00,134.49,134.56,134.47,134.49,3420.0,124.4069,124.4717,124.3884,124.4069,3420.0
2017-06-23 12:50:00,134.47,134.47,134.34,134.38,3183.0,124.3884,124.3884,124.2681,124.3051,3183.0
2017-06-23 12:55:00,134.45,134.45,134.4,134.4,3000.0,124.3699,124.3699,124.3236,124.3236,3000.0
2017-06-23 13:00:00,134.4,134.44,134.4,134.44,2051.0,124.3236,124.3606,124.3236,124.3606,2051.0
2017-06-23 13:05:00,134.49,134.49,134.38,134.4,1525.0,124.4069,124.4069,124.3051,124.3236,1525.0
2017-06-23 13:10:00,134.4,134.48,134.27,134.27,8100.0,124.3236,124.3976,124.2034,124.2034,8100.0
2017-06-23 13:15:00,134.26,134.39,134.22,134.34,1689.0,124.1941,124.3144,124.1571,124.2681,1689.0
2017-06-23 13:20:00,134.34,134.55,134.34,134.54,5289.0,124.2681,124.4624,124.2681,124.4532,5289.0
2017-06-23 13:25:00,134.53,134.6,134.49,134.6,2750.0,124.4439,124.5087,124.4069,124.5087,2750.0
2017-06-23 13:30:00,134.56,134.65,134.54,134.56,10048.0,124.4717,124.5549,124.4532,124.4717,10048.0
2017-06-23 13:35:00,134.59,134.68,134.58,134.63,2500.0,124.4994,124.5827,124.4902,124.5364,2500.0
2017-06-23 13:40:00,134.69,134.72,134.64,134.66,6400.0,124.5919,124.6197,124.5457,124.5642,6400.0
2017-06-23 13:45:00,134.66,134.73,134.66,134.7,8150.0,124.5642,124.6289,124.5642,124.6012,8150.0
2017-06-23 13:50:00,134.7,134.74,134.64,134.68,7707.0,124.6012,124.6382,124.5457,124.5827,7707.0
2017-06-23 13:55:00,134.68,134.71,134.64,134.67,4015.0,124.5827,124.6104,124.5457,124.5734,4015.0
2017-06-23 14:00:00,134.67,134.93,134.67,134.85,15817.0,124.5734,124.8139,124.5734,124.7399,15817.0
2017-06-23 14:05:00,134.85,134.85,134.81,134.83,3701.0,124.7399,124.7399,124.7029,124.7214,3701.0
2017-06-23 14:10:00,134.84,134.86,134.8,134.81,5579.0,124.7307,124.7492,124.6937,124.7029,5579.0
2017-06-23 14:15:00,134.8,134.81,134.74,134.78,9082.0,124.6937,124.7029,124.6382,124.6752,9082.0
2017-06-23 14:20:00,134.78,134.86,134.77,134.79,9668.0,124.6752,124.7492,124.6659,124.6844,9668.0
2017-06-23 14:25:00,134.82,134.84,134.65,134.68,6468.0,124.7122,124.7307,124.5549,124.5827,6468.0
2017-06-23 14:30:00,134.68,134.69,134.56,134.62,4619.0,124.5827,124.5919,124.4717,124.5272,4619.0
2017-06-23 14:35:00,134.62,134.64,134.57,134.57,4227.0,124.5272,124.5457,124.4809,124.4809,4227.0
2017-06-23 14:40:00,134.57,134.58,134.38,134.43,8000.0,124.4809,124.4902,124.3051,124.3514,8000.0
2017-06-23 14:45:00,134.44,134.62,134.43,134.59,7011.0,124.3606,124.5272,124.3514,124.4994,7011.0
2017-06-23 14:50:00,134.59,134.69,134.57,134.69,3558.0,124.4994,124.5919,124.4809,124.5919,3558.0
2017-06-23 14:55:00,134.69,134.72,134.55,134.56,6745.0,124.5919,124.6197,124.4624,124.4717,6745.0
2017-06-23 15:00:00,134.6,134.6,134.37,134.52,8735.0,124.5087,124.5087,124.2959,124.4346,8735.0
2017-06-23 15:05:00,134.52,134.8,134.5,134.79,3108.0,124.4346,124.6937,124.4161,124.6844,3108.0
2017-06-23 15:10:00,134.79,134.83,134.66,134.66,8330.0,124.6844,124.7214,124.5642,124.5642,8330.0
2017-06-23 15:15:00,134.66,134.74,134.6,134.72,14055.0,124.5642,124.6382,124.5087,124.6197,14055.0
2017-06-23 15:20:00,134.76,134.82,134.6,134.6,8586.0,124.6567,124.7122,124.5087,124.5087,8586.0
2017-06-23 15:25:00,134.66,134.66,134.53,134.55,6046.0,124.5642,124.5642,124.4439,124.4624,6046.0
2017-06-23 15:30:00,134.53,134.66,134.48,134.66,8128.0,124.4439,124.5642,124.3976,124.5642,8128.0
2017-06-23 15:35:00,134.61,134.8,134.59,134.62,11963.0,124.5179,124.6937,124.4994,124.5272,11963.0
2017-06-23 15:40:00,134.62,134.9,134.62,134.89,13161.0,124.5272,124.7862,124.5272,124.7769,13161.0
2017-06-23 15:45:00,134.88,134.94,134.77,134.77,18128.0,124.7677,124.8232,124.6659,124.6659,18128.0
2017-06-23 15:50:00,134.75,134.75,134.62,134.63,13061.0,124.6474,124.6474,124.5272,124.5364,13061.0
2017-06-23 15:55:00,134.62,134.75,134.58,134.64,20352.0,124.5272,124.6474,124.4902,124.5457,20352.0
2017-06-26 09:30:00,135.81,135.94,135.7,135.83,25819.0,125.6279,125.7482,125.5262,125.6464,25819.0
2017-06-26 09:35:00,135.86,136.07,135.8,135.92,16495.0,125.6742,125.8684,125.6187,125.7297,16495.0
2017-06-26 09:40:00,135.9,135.92,135.64,135.67,30025.0,125.7112,125.7297,125.4707,125.4984,30025.0
2017-06-26 09:45:00,135.67,135.85,135.58,135.71,13502.0,125.4984,125.6649,125.4152,125.5354,13502.0
2017-06-26 09:50:00,135.66,135.73,135.55,135.58,8351.0,125.4892,125.5539,125.3874,125.4152,8351.0
2017-06-26 09:55:00,135.57,135.71,135.57,135.64,11587.0,125.4059,125.5354,125.4059,125.4707,11587.0
2017-06-26 10:00:00,135.68,135.71,135.47,135.5,21924.0,125.5077,125.5354,125.3134,125.3412,21924.0
2017-06-26 10:05:00,135.49,135.57,135.26,135.42,13969.0,125.3319,125.4059,125.1192,125.2672,13969.0
2017-06-26 10:10:00,135.45,135.45,135.25,135.35,14456.0,125.2949,125.2949,125.1099,125.2024,14456.0
2017-06-26 10:15:00,135.34,135.34,135.12,135.28,7410.0,125.1932,125.1932,124.9897,125.1377,7410.0
2017-06-26 10:20:00,135.27,135.38,135.18,135.35,6147.0,125.1284,125.2302,125.0452,125.2024,6147.0
2017-06-26 10:25:00,135.33,135.57,135.33,135.43,10040.0,125.1839,125.4059,125.1839,125.2764,10040.0
2017-06-26 10:30:00,135.51,135.57,135.44,135.48,6694.0,125.3504,125.4059,125.2857,125.3227,6694.0
2017-06-26 10:35:00,135.5,135.52,135.33,135.33,14036.0,125.3412,125.3597,125.1839,125.1839,14036.0
2017-06-26 10:40:00,135.31,135.31,135.1,135.18,32662.0,125.1654,125.1654,124.9712,125.0452,32662.0
2017-06-26 10:45:00,135.16,135.23,134.96,134.96,15766.0,125.0267,125.0914,124.8417,124.8417,15766.0
2017-06-26 10:50:00,134.95,135.02,134.61,134.79,26394.0,124.8324,124.8972,124.5179,124.6844,26394.0
2017-06-26 10:55:00,134.81,134.81,134.53,134.6,17056.0,124.7029,124.7029,124.4439,124.5087,17056.0
2017-06-26 11:00:00,134.59,134.69,134.46,134.55,42103.0,124.4994,124.5919,124.3791,124.4624,42103.0
2017-06-26 11:05:00,134.51,134.56,134.26,134.34,42403.0,124.4254,124.4717,124.1941,124.2681,42403.0
2017-06-26 11:10:00,134.34,134.34,134.07,134.13,19339.0,124.2681,124.2681,124.0184,124.0739,19339.0
2017-06-26 11:15:00,134.13,134.16,133.9,134.14,26194.0,124.0739,124.1016,123.8611,124.0831,26194.0
2017-06-26 11:20:00,134.11,134.11,133.94,134.01,4498.0,124.0554,124.0554,123.8981,123.9629,4498.0
2017-06-26 11:25:00,134.08,134.1,133.99,134.09,7591.0,124.0276,124.0461,123.9444,124.0369,7591.0
2017-06-26 11:30:00,134.12,134.2,133.98,133.98,9277.0,124.0646,124.1386,123.9351,123.9351,9277.0
2017-06-26 11:35:00,134.01,134.13,133.97,134.04,5410.0,123.9629,124.0739,123.9259,123.9906,5410.0
2017-06-26 11:40:00,134.04,134.25,134.04,134.25,2005.0,123.9906,124.1849,123.9906,124.1849,2005.0
2017-06-26 11:45:00,134.27,134.27,134.04,134.17,5555.0,124.2034,124.2034,123.9906,124.1109,5555.0
2017-06-26 11:50:00,134.14,134.14,134.03,134.03,400.0,124.0831,124.0831,123.9814,123.9814,400.0
2017-06-26 11:55:00,134.01,134.17,133.88,134.17,4672.0,123.9629,124.1109,123.8426,124.1109,4672.0
2017-06-26 12:00:00,134.17,134.33,134.16,134.31,3104.0,124.1109,124.2589,124.1016,124.2404,3104.0
2017-06-26 12:05:00,134.37,134.37,134.19,134.21,2364.0,124.2959,124.2959,124.1294,124.1479,2364.0
2017-06-26 12:10:00,134.27,134.27,134.16,134.17,720.0,124.2034,124.2034,124.1016,124.1109,720.0
2017-06-26 12:15:00,134.22,134.22,134.08,134.17,2067.0,124.1571,124.1571,124.0276,124.1109,2067.0
2017-06-26 12:20:00,134.14,134.18,134.08,134.09,1900.0,124.0831,124.1201,124.0276,124.0369,1900.0
2017-06-26 12:25:00,134.01,134.06,133.89,133.89,1800.0,123.9629,124.0091,123.8519,123.8519,1800.0
2017-06-26 12:30:00,133.82,134.01,133.82,134.0,3210.0,123.7871,123.9629,123.7871,123.9536,3210.0
2017-06-26 12:35:00,134.03,134.16,134.03,134.16,1431.0,123.9814,124.1016,123.9814,124.1016,1431.0
2017-06-26 12:40:00,134.22,134.22,134.22,134.22,200.0,124.1571,124.1571,124.1571,124.1571,200.0
2017-06-26 12:45:00,134.27,134.27,134.09,134.09,1800.0,124.2034,124.2034,124.0369,124.0369,1800.0
2017-06-26 12:50:00,134.12,134.12,134.12,134.12,801.0,124.0646,124.0646,124.0646,124.0646,801.0
2017-06-26 12:55:00,134.07,134.1,133.94,133.94,2600.0,124.0184,124.0461,123.8981,123.8981,2600.0
2017-06-26 13:00:00,133.97,133.97,133.75,133.79,1000.0,123.9259,123.9259,123.7224,123.7594,1000.0
2017-06-26 13:05:00,133.74,133.83,133.73,133.75,2700.0,123.7131,123.7964,123.7039,123.7224,2700.0
2017-06-26 13:10:00,133.76,133.82,133.67,133.82,2823.0,123.7316,123.7871,123.6484,123.7871,2823.0
2017-06-26 13:15:00,133.83,133.95,133.71,133.93,3900.0,123.7964,123.9074,123.6854,123.8889,3900.0
2017-06-26 13:20:00,133.96,134.02,133.86,133.95,9155.0,123.9166,123.9721,123.8241,123.9074,9155.0
2017-06-26 13:25:00,133.92,133.92,133.89,133.91,300.0,123.8796,123.8796,123.8519,123.8704,300.0
2017-06-26 13:30:00,133.92,134.04,133.92,133.95,1700.0,123.8796,123.9906,123.8796,123.9074,1700.0
2017-06-26 13:35:00,133.92,134.07,133.9,134.07,4415.0,123.8796,124.0184,123.8611,124.0184,4415.0
2017-06-26 13:40:00,134.08,134.1,134.07,134.08,1000.0,124.0276,124.0461,124.0184,124.0276,1000.0
2017-06-26 13:45:00,134.09,134.23,134.09,134.18,2650.0,124.0369,124.1664,124.0369,124.1201,2650.0
2017-06-26 13:50:00,134.16,134.16,134.04,134.07,2800.0,124.1016,124.1016,123.9906,124.0184,2800.0
2017-06-26 13:55:00,134.09,134.19,134.09,134.14,1405.0,124.0369,124.1294,124.0369,124.0831,1405.0
2017-06-26 14:00:00,134.14,134.18,134.09,134.18,2240.0,124.0831,124.1201,124.0369,124.1201,2240.0
2017-06-26 14:05:00,134.18,134.18,134.01,134.07,1777.0,124.1201,124.1201,123.9629,124.0184,1777.0
2017-06-26 14:10:00,133.91,133.91,133.83,133.88,1100.0,123.8704,123.8704,123.7964,123.8426,1100.0
2017-06-26 14:15:00,133.88,133.91,133.78,133.81,2900.0,123.8426,123.8704,123.7501,123.7779,2900.0
2017-06-26 14:20:00,133.88,133.9,133.75,133.86,2400.0,123.8426,123.8611,123.7224,123.8241,2400.0
2017-06-26 14:25:00,133.78,133.82,133.73,133.79,2500.0,123.7501,123.7871,123.7039,123.7594,2500.0
2017-06-26 14:30:00,133.72,133.92,133.66,133.85,6710.0,123.6946,123.8796,123.6391,123.8149,6710.0
2017-06-26 14:35:00,133.81,133.9,133.74,133.9,5526.0,123.7779,123.8611,123.7131,123.8611,5526.0
2017-06-26 14:40:00,133.89,133.96,133.82,133.93,3542.0,123.8519,123.9166,123.7871,123.8889,3542.0
2017-06-26 14:45:00,133.96,134.04,133.94,134.04,4661.0,123.9166,123.9906,123.8981,123.9906,4661.0
2017-06-26 14:50:00,134.04,134.13,134.04,134.13,1574.0,123.9906,124.0739,123.9906,124.0739,1574.0
2017-06-26 14:55:00,134.09,134.12,133.92,133.95,9084.0,124.0369,124.0646,123.8796,123.9074,9084.0
2017-06-26 15:00:00,134.0,134.09,133.95,134.09,8368.0,123.9536,124.0369,123.9074,124.0369,8368.0
2017-06-26 15:05:00,134.1,134.21,134.1,134.2,3425.0,124.0461,124.1479,124.0461,124.1386,3425.0
2017-06-26 15:10:00,134.18,134.3,134.17,134.25,12648.0,124.1201,124.2311,124.1109,124.1849,12648.0
2017-06-26 15:15:00,134.24,134.31,134.16,134.31,5800.0,124.1756,124.2404,124.1016,124.2404,5800.0
2017-06-26 15:20:00,134.3,134.32,134.21,134.25,17439.0,124.2311,124.2496,124.1479,124.1849,17439.0
2017-06-26 15:25:00,134.25,134.36,134.22,134.36,9171.0,124.1849,124.2866,124.1571,124.2866,9171.0
2017-06-26 15:30:00,134.34,134.37,134.23,134.3,13282.0,124.2681,124.2959,124.1664,124.2311,13282.0
2017-06-26 15:35:00,134.3,134.38,134.24,134.3,13343.0,124.2311,124.3051,124.1756,124.2311,13343.0
2017-06-26 15:40:00,134.3,134.3,134.06,134.11,14869.0,124.2311,124.2311,124.0091,124.0554,14869.0
2017-06-26 15:45:00,134.15,134.15,134.04,134.04,3161.0,124.0924,124.0924,123.9906,123.9906,3161.0
2017-06-26 15:50:00,134.02,134.1,133.72,133.72,11308.0,123.9721,124.0461,123.6946,123.6946,11308.0
2017-06-26 15:55:00,133.72,133.88,133.66,133.84,26152.0,123.6946,123.8426,123.6391,123.8056,26152.0
2017-06-27 09:30:00,134.74,134.8,133.95,134.12,65111.0,124.6382,124.6937,123.9074,124.0646,65111.0
2017-06-27 09:35:00,134.13,134.48,133.92,134.17,35850.0,124.0739,124.3976,123.8796,124.1109,35850.0
2017-06-27 09:40:00,134.12,134.34,133.85,133.89,13770.0,124.0646,124.2681,123.8149,123.8519,13770.0
2017-06-27 09:45:00,133.96,134.19,133.62,133.71,42192.0,123.9166,124.1294,123.6021,123.6854,42192.0
2017-06-27 09:50:00,133.76,133.88,133.56,133.76,23897.0,123.7316,123.8426,123.5466,123.7316,23897.0
2017-06-27 09:55:00,133.76,133.91,133.65,133.91,20571.0,123.7316,123.8704,123.6299,123.8704,20571.0
2017-06-27 10:00:00,133.92,134.22,133.89,134.11,16655.0,123.8796,124.1571,123.8519,124.0554,16655.0
2017-06-27 10:05:00,134.15,134.3,134.09,134.21,36211.0,124.0924,124.2311,124.0369,124.1479,36211.0
2017-06-27 10:10:00,134.24,134.29,134.12,134.26,12121.0,124.1756,124.2219,124.0646,124.1941,12121.0
2017-06-27 10:15:00,134.22,134.24,134.1,134.18,12390.0,124.1571,124.1756,124.0461,124.1201,12390.0
2017-06-27 10:20:00,134.19,134.3,133.77,133.77,13213.0,124.1294,124.2311,123.7409,123.7409,13213.0
2017-06-27 10:25:00,133.74,134.03,133.7,134.01,34740.0,123.7131,123.9814,123.6761,123.9629,34740.0
2017-06-27 10:30:00,134.07,134.33,134.06,134.31,14402.0,124.0184,124.2589,124.0091,124.2404,14402.0
2017-06-27 10:35:00,134.29,134.42,134.2,134.38,21272.0,124.2219,124.3421,124.1386,124.3051,21272.0
2017-06-27 10:40:00,134.42,134.69,134.42,134.64,15441.0,124.3421,124.5919,124.3421,124.5457,15441.0
2017-06-27 10:45:00,134.67,134.9,134.66,134.8,9527.0,124.5734,124.7862,124.5642,124.6937,9527.0
2017-06-27 10:50:00,134.77,134.9,134.74,134.82,12661.0,124.6659,124.7862,124.6382,124.7122,12661.0
2017-06-27 10:55:00,134.8,134.84,134.65,134.7,12336.0,124.6937,124.7307,124.5549,124.6012,12336.0
2017-06-27 11:00:00,134.7,134.86,134.64,134.8,19102.0,124.6012,124.7492,124.5457,124.6937,19102.0
2017-06-27 11:05:00,134.82,134.87,134.67,134.7,21835.0,124.7122,124.7584,124.5734,124.6012,21835.0
2017-06-27 11:10:00,134.69,134.69,134.3,134.31,19757.0,124.5919,124.5919,124.2311,124.2404,19757.0
2017-06-27 11:15:00,134.29,134.29,133.91,133.94,23435.0,124.2219,124.2219,123.8704,123.8981,23435.0
2017-06-27 11:20:00,133.99,134.18,133.83,133.93,17482.0,123.9444,124.1201,123.7964,123.8889,17482.0
2017-06-27 11:25:00,133.91,133.96,133.75,133.75,20149.0,123.8704,123.9166,123.7224,123.7224,20149.0
2017-06-27 11:30:00,133.72,134.02,133.67,134.02,33189.0,123.6946,123.9721,123.6484,123.9721,33189.0
2017-06-27 11:35:00,133.93,133.93,133.78,133.89,2500.0,123.8889,123.8889,123.7501,123.8519,2500.0
2017-06-27 11:40:00,133.93,133.94,133.92,133.92,900.0,123.8889,123.8981,123.8796,123.8796,900.0
2017-06-27 11:45:00,133.91,133.91,133.79,133.79,548.0,123.8704,123.8704,123.7594,123.7594,548.0
2017-06-27 11:50:00,133.78,133.85,133.74,133.79,3154.0,123.7501,123.8149,123.7131,123.7594,3154.0
2017-06-27 11:55:00,133.85,134.11,133.82,134.09,9380.0,123.8149,124.0554,123.7871,124.0369,9380.0
2017-06-27 12:00:00,134.08,134.42,134.0,134.4,7485.0,124.0276,124.3421,123.9536,124.3236,7485.0
2017-06-27 12:05:00,134.41,134.55,134.41,134.54,1600.0,124.3329,124.4624,124.3329,124.4532,1600.0
2017-06-27 12:10:00,134.53,134.55,134.46,134.49,3039.0,124.4439,124.4624,124.3791,124.4069,3039.0
2017-06-27 12:15:00,134.39,134.39,134.21,134.21,4300.0,124.3144,124.3144,124.1479,124.1479,4300.0
2017-06-27 12:20:00,134.2,134.32,134.19,134.32,2535.0,124.1386,124.2496,124.1294,124.2496,2535.0
2017-06-27 12:25:00,134.29,134.36,134.28,134.33,2600.0,124.2219,124.2866,124.2126,124.2589,2600.0
2017-06-27 12:30:00,134.29,134.31,134.18,134.21,4500.0,124.2219,124.2404,124.1201,124.1479,4500.0
2017-06-27 12:35:00,134.17,134.19,133.97,134.04,5393.0,124.1109,124.1294,123.9259,123.9906,5393.0
2017-06-27 12:40:00,134.0,134.2,133.95,134.19,7614.0,123.9536,124.1386,123.9074,124.1294,7614.0
2017-06-27 12:45:00,134.23,134.37,134.21,134.37,6550.0,124.1664,124.2959,124.1479,124.2959,6550.0
2017-06-27 12:50:00,134.37,134.37,134.07,134.07,5600.0,124.2959,124.2959,124.0184,124.0184,5600.0
2017-06-27 12:55:00,134.09,134.13,134.02,134.02,2731.0,124.0369,124.0739,123.9721,123.9721,2731.0
2017-06-27 13:00:00,134.06,134.17,134.02,134.08,4364.0,124.0091,124.1109,123.9721,124.0276,4364.0
2017-06-27 13:05:00,134.08,134.08,133.71,133.71,5950.0,124.0276,124.0276,123.6854,123.6854,5950.0
2017-06-27 13:10:00,133.7,133.71,133.42,133.58,5250.0,123.6761,123.6854,123.4171,123.5651,5250.0
2017-06-27 13:15:00,133.56,133.63,133.44,133.55,3870.0,123.5466,123.6114,123.4356,123.5374,3870.0
2017-06-27 13:20:00,133.58,133.64,133.56,133.58,4362.0,123.5651,123.6206,123.5466,123.5651,4362.0
2017-06-27 13:25:00,133.58,133.86,133.56,133.76,10405.0,123.5651,123.8241,123.5466,123.7316,10405.0
2017-06-27 13:30:00,133.75,133.76,133.62,133.62,6371.0,123.7224,123.7316,123.6021,123.6021,6371.0
2017-06-27 13:35:00,133.56,133.65,133.43,133.43,52149.0,123.5466,123.6299,123.4264,123.4264,52149.0
2017-06-27 13:40:00,133.43,133.52,133.3,133.3,9051.0,123.4264,123.5096,123.3061,123.3061,9051.0
2017-06-27 13:45:00,133.25,133.26,133.06,133.23,3917.0,123.2599,123.2691,123.0841,123.2414,3917.0
2017-06-27 13:50:00,133.18,133.28,133.12,133.21,17462.0,123.1951,123.2876,123.1396,123.2229,17462.0
2017-06-27 13:55:00,133.19,133.25,133.07,133.16,6327.0,123.2044,123.2599,123.0934,123.1766,6327.0
2017-06-27 14:00:00,133.23,133.32,133.15,133.19,6500.0,123.2414,123.3246,123.1674,123.2044,6500.0
2017-06-27 14:05:00,133.19,133.31,133.1,133.22,11012.0,123.2044,123.3154,123.1211,123.2321,11012.0
2017-06-27 14:10:00,133.21,133.22,132.92,132.94,6695.0,123.2229,123.2321,122.9546,122.9731,6695.0
2017-06-27 14:15:00,132.92,133.16,132.87,133.14,10504.0,122.9546,123.1766,122.9084,123.1581,10504.0
2017-06-27 14:20:00,133.08,133.12,132.9,133.1,6200.0,123.1026,123.1396,122.9361,123.1211,6200.0
2017-06-27 14:25:00,133.1,133.36,133.1,133.3,2978.0,123.1211,123.3616,123.1211,123.3061,2978.0
2017-06-27 14:30:00,133.32,133.32,133.23,133.26,4000.0,123.3246,123.3246,123.2414,123.2691,4000.0
2017-06-27 14:35:00,133.28,133.29,133.1,133.19,11894.0,123.2876,123.2969,123.1211,123.2044,11894.0
2017-06-27 14:40:00,133.18,133.33,133.17,133.33,6699.0,123.1951,123.3339,123.1859,123.3339,6699.0
2017-06-27 14:45:00,133.31,133.54,133.3,133.42,4400.0,123.3154,123.5281,123.3061,123.4171,4400.0
2017-06-27 14:50:00,133.39,133.39,133.19,133.19,3630.0,123.3894,123.3894,123.2044,123.2044,3630.0
2017-06-27 14:55:00,133.22,133.23,133.11,133.13,7374.0,123.2321,123.2414,123.1304,123.1489,7374.0
2017-06-27 15:00:00,133.15,133.23,133.05,133.09,5996.0,123.1674,123.2414,123.0749,123.1119,5996.0
2017-06-27 15:05:00,133.13,133.14,132.91,133.08,8914.0,123.1489,123.1581,122.9454,123.1026,8914.0
2017-06-27 15:10:00,133.05,133.15,133.04,133.08,5265.0,123.0749,123.1674,123.0656,123.1026,5265.0
2017-06-27 15:15:00,133.06,133.08,132.81,132.82,9550.0,123.0841,123.1026,122.8529,122.8621,9550.0
2017-06-27 15:20:00,132.81,132.87,132.79,132.84,8070.0,122.8529,122.9084,122.8344,122.8806,8070.0
2017-06-27 15:25:00,132.8,132.8,132.58,132.58,11608.0,122.8436,122.8436,122.6401,122.6401,11608.0
2017-06-27 15:30:00,132.61,132.73,132.47,132.47,9080.0,122.6678,122.7789,122.5383,122.5383,9080.0
2017-06-27 15:35:00,132.46,132.64,132.4,132.55,10224.0,122.5291,122.6956,122.4736,122.6123,10224.0
2017-06-27 15:40:00,132.52,132.76,132.4,132.65,11010.0,122.5846,122.8066,122.4736,122.7048,11010.0
2017-06-27 15:45:00,132.7,132.78,132.63,132.63,18415.0,122.7511,122.8251,122.6863,122.6863,18415.0
2017-06-27 15:50:00,132.63,132.63,132.33,132.37,24358.0,122.6863,122.6863,122.4088,122.4458,24358.0
2017-06-27 15:55:00,132.36,132.48,132.29,132.42,35354.0,122.4366,122.5476,122.3718,122.4921,35354.0
2017-06-28 09:30:00,133.22,133.41,133.02,133.07,48824.0,123.2321,123.4079,123.0471,123.0934,48824.0
2017-06-28 09:35:00,133.12,133.5,132.74,132.82,37640.0,123.1396,123.4911,122.7881,122.8621,37640.0
2017-06-28 09:40:00,132.79,132.97,132.67,132.85,25198.0,122.8344,123.0009,122.7233,122.8899,25198.0
2017-06-28 09:45:00,132.88,133.03,132.71,132.87,26652.0,122.9176,123.0564,122.7604,122.9084,26652.0
2017-06-28 09:50:00,132.84,132.89,132.5,132.57,19978.0,122.8806,122.9269,122.5661,122.6308,19978.0
2017-06-28 09:55:00,132.55,132.73,132.49,132.5,20023.0,122.6123,122.7789,122.5568,122.5661,20023.0
2017-06-28 10:00:00,132.53,132.97,132.53,132.97,7849.0,122.5938,123.0009,122.5938,123.0009,7849.0
2017-06-28 10:05:00,133.06,133.45,133.03,133.43,15023.0,123.0841,123.4449,123.0564,123.4264,15023.0
2017-06-28 10:10:00,133.33,133.42,133.21,133.31,15470.0,123.3339,123.4171,123.2229,123.3154,15470.0
2017-06-28 10:15:00,133.33,133.7,133.31,133.35,23376.0,123.3339,123.6761,123.3154,123.3524,23376.0
2017-06-28 10:20:00,133.37,133.66,133.37,133.66,20336.0,123.3709,123.6391,123.3709,123.6391,20336.0
2017-06-28 10:25:00,133.65,133.82,133.45,133.46,7111.0,123.6299,123.7871,123.4449,123.4541,7111.0
2017-06-28 10:30:00,133.41,133.73,133.39,133.66,8905.0,123.4079,123.7039,123.3894,123.6391,8905.0
2017-06-28 10:35:00,133.69,133.86,133.64,133.86,6360.0,123.6669,123.8241,123.6206,123.8241,6360.0
2017-06-28 10:40:00,133.79,134.06,133.79,134.05,25215.0,123.7594,124.0091,123.7594,123.9999,25215.0
2017-06-28 10:45:00,134.01,134.18,133.92,134.18,14618.0,123.9629,124.1201,123.8796,124.1201,14618.0
2017-06-28 10:50:00,134.17,134.26,134.15,134.2,15220.0,124.1109,124.1941,124.0924,124.1386,15220.0
2017-06-28 10:55:00,134.15,134.19,134.0,134.03,7767.0,124.0924,124.1294,123.9536,123.9814,7767.0
2017-06-28 11:00:00,134.09,134.2,134.03,134.03,6151.0,124.0369,124.1386,123.9814,123.9814,6151.0
2017-06-28 11:05:00,134.03,134.08,133.77,133.77,8325.0,123.9814,124.0276,123.7409,123.7409,8325.0
2017-06-28 11:10:00,133.8,133.93,133.77,133.93,4647.0,123.7686,123.8889,123.7409,123.8889,4647.0
2017-06-28 11:15:00,134.0,134.16,134.0,134.16,2643.0,123.9536,124.1016,123.9536,124.1016,2643.0
2017-06-28 11:20:00,134.09,134.09,133.87,133.93,6187.0,124.0369,124.0369,123.8334,123.8889,6187.0
2017-06-28 11:25:00,133.93,133.99,133.73,133.94,4693.0,123.8889,123.9444,123.7039,123.8981,4693.0
2017-06-28 11:30:00,133.95,134.08,133.89,133.9,8291.0,123.9074,124.0276,123.8519,123.8611,8291.0
2017-06-28 11:35:00,133.89,133.96,133.87,133.88,7825.0,123.8519,123.9166,123.8334,123.8426,7825.0
2017-06-28 11:40:00,133.86,134.12,133.85,134.12,1600.0,123.8241,124.0646,123.8149,124.0646,1600.0
2017-06-28 11:45:00,134.18,134.18,134.08,134.1,850.0,124.1201,124.1201,124.0276,124.0461,850.0
2017-06-28 11:50:00,134.08,134.2,134.07,134.2,1750.0,124.0276,124.1386,124.0184,124.1386,1750.0
2017-06-28 11:55:00,134.14,134.14,134.13,134.13,500.0,124.0831,124.0831,124.0739,124.0739,500.0
2017-06-28 12:00:00,134.1,134.17,134.01,134.12,1537.0,124.0461,124.1109,123.9629,124.0646,1537.0
2017-06-28 12:05:00,134.08,134.13,134.08,134.08,600.0,124.0276,124.0739,124.0276,124.0276,600.0
2017-06-28 12:10:00,134.09,134.25,134.09,134.25,1067.0,124.0369,124.1849,124.0369,124.1849,1067.0
2017-06-28 12:15:00,134.22,134.22,133.94,133.95,1960.0,124.1571,124.1571,123.8981,123.9074,1960.0
2017-06-28 12:20:00,133.93,134.06,133.88,134.06,4190.0,123.8889,124.0091,123.8426,124.0091,4190.0
2017-06-28 12:25:00,134.06,134.13,133.93,133.93,3100.0,124.0091,124.0739,123.8889,123.8889,3100.0
2017-06-28 12:30:00,133.95,133.96,133.95,133.96,200.0,123.9074,123.9166,123.9074,123.9166,200.0
2017-06-28 12:35:00,133.96,134.12,133.91,134.12,2014.0,123.9166,124.0646,123.8704,124.0646,2014.0
2017-06-28 12:40:00,134.16,134.19,134.12,134.19,1250.0,124.1016,124.1294,124.0646,124.1294,1250.0
2017-06-28 12:45:00,134.25,134.25,134.16,134.19,1989.0,124.1849,124.1849,124.1016,124.1294,1989.0
2017-06-28 12:50:00,134.12,134.15,134.08,134.08,700.0,124.0646,124.0924,124.0276,124.0276,700.0
2017-06-28 12:55:00,134.08,134.13,134.07,134.13,800.0,124.0276,124.0739,124.0184,124.0739,800.0
2017-06-28 13:00:00,134.14,134.29,134.14,134.14,2545.0,124.0831,124.2219,124.0831,124.0831,2545.0
2017-06-28 13:05:00,134.18,134.26,134.18,134.26,1500.0,124.1201,124.1941,124.1201,124.1941,1500.0
2017-06-28 13:10:00,134.17,134.2,134.12,134.12,700.0,124.1109,124.1386,124.0646,124.0646,700.0
2017-06-28 13:15:00,134.16,134.18,134.11,134.17,1900.0,124.1016,124.1201,124.0554,124.1109,1900.0
2017-06-28 13:20:00,134.14,134.17,134.06,134.1,1600.0,124.0831,124.1109,124.0091,124.0461,1600.0
2017-06-28 13:25:00,134.18,134.31,134.15,134.24,2147.0,124.1201,124.2404,124.0924,124.1756,2147.0
2017-06-28 13:30:00,134.28,134.38,134.28,134.34,3676.0,124.2126,124.3051,124.2126,124.2681,3676.0
2017-06-28 13:35:00,134.3,134.49,134.3,134.49,3013.0,124.2311,124.4069,124.2311,124.4069,3013.0
2017-06-28 13:40:00,134.46,134.49,134.31,134.41,4000.0,124.3791,124.4069,124.2404,124.3329,4000.0
2017-06-28 13:45:00,134.43,134.43,134.29,134.3,2078.0,124.3514,124.3514,124.2219,124.2311,2078.0
2017-06-28 13:50:00,134.3,134.6,134.29,134.56,8180.0,124.2311,124.5087,124.2219,124.4717,8180.0
2017-06-28 13:55:00,134.51,134.51,134.37,134.38,900.0,124.4254,124.4254,124.2959,124.3051,900.0
2017-06-28 14:00:00,134.38,134.38,134.19,134.19,2745.0,124.3051,124.3051,124.1294,124.1294,2745.0
2017-06-28 14:05:00,134.18,134.28,134.18,134.28,2200.0,124.1201,124.2126,124.1201,124.2126,2200.0
2017-06-28 14:10:00,134.31,134.41,134.31,134.41,2589.0,124.2404,124.3329,124.2404,124.3329,2589.0
2017-06-28 14:15:00,134.45,134.45,134.45,134.45,117.0,124.3699,124.3699,124.3699,124.3699,117.0
2017-06-28 14:20:00,134.48,134.48,134.29,134.38,2300.0,124.3976,124.3976,124.2219,124.3051,2300.0
2017-06-28 14:25:00,134.28,134.44,134.28,134.31,4678.0,124.2126,124.3606,124.2126,124.2404,4678.0
2017-06-28 14:30:00,134.29,134.4,134.29,134.38,3309.0,124.2219,124.3236,124.2219,124.3051,3309.0
2017-06-28 14:35:00,134.43,134.5,134.38,134.5,2924.0,124.3514,124.4161,124.3051,124.4161,2924.0
2017-06-28 14:40:00,134.54,134.58,134.47,134.52,5500.0,124.4532,124.4902,124.3884,124.4346,5500.0
2017-06-28 14:45:00,134.53,134.64,134.52,134.62,2600.0,124.4439,124.5457,124.4346,124.5272,2600.0
2017-06-28 14:50:00,134.6,134.62,134.56,134.58,2583.0,124.5087,124.5272,124.4717,124.4902,2583.0
2017-06-28 14:55:00,134.62,134.67,134.57,134.58,4098.0,124.5272,124.5734,124.4809,124.4902,4098.0
2017-06-28 15:00:00,134.59,134.74,134.58,134.72,8765.0,124.4994,124.6382,124.4902,124.6197,8765.0
2017-06-28 15:05:00,134.68,134.74,134.68,134.74,400.0,124.5827,124.6382,124.5827,124.6382,400.0
2017-06-28 15:10:00,134.75,134.76,134.69,134.73,5602.0,124.6474,124.6567,124.5919,124.6289,5602.0
2017-06-28 15:15:00,134.67,134.84,134.63,134.84,10199.0,124.5734,124.7307,124.5364,124.7307,10199.0
2017-06-28 15:20:00,134.86,135.02,134.82,134.99,8925.0,124.7492,124.8972,124.7122,124.8694,8925.0
2017-06-28 15:25:00,134.97,135.05,134.95,135.05,4900.0,124.8509,124.9249,124.8324,124.9249,4900.0
2017-06-28 15:30:00,135.12,135.21,135.11,135.16,15582.0,124.9897,125.0729,124.9804,125.0267,15582.0
2017-06-28 15:35:00,135.12,135.22,135.09,135.14,5500.0,124.9897,125.0822,124.9619,125.0082,5500.0
2017-06-28 15:40:00,135.14,135.28,135.03,135.12,9722.0,125.0082,125.1377,124.9064,124.9897,9722.0
2017-06-28 15:45:00,135.11,135.18,135.08,135.12,13963.0,124.9804,125.0452,124.9527,124.9897,13963.0
2017-06-28 15:50:00,135.16,135.18,134.98,135.02,17396.0,125.0267,125.0452,124.8602,124.8972,17396.0
2017-06-28 15:55:00,135.03,135.05,134.94,134.98,19679.0,124.9064,124.9249,124.8232,124.8602,19679.0
2017-06-29 09:30:00,132.67,133.04,132.51,133.0,126345.0,122.7233,123.0656,122.5753,123.0286,126345.0
2017-06-29 09:35:00,132.93,133.18,132.92,133.18,65657.0,122.9639,123.1951,122.9546,123.1951,65657.0
2017-06-29 09:40:00,133.07,133.08,131.6,131.91,97266.0,123.0934,123.1026,121.7336,122.0203,97266.0
2017-06-29 09:45:00,131.78,131.81,131.41,131.57,48012.0,121.9001,121.9278,121.5578,121.7058,48012.0
2017-06-29 09:50:00,131.58,131.95,131.55,131.71,18886.0,121.7151,122.0573,121.6873,121.8353,18886.0
2017-06-29 09:55:00,131.61,131.65,131.46,131.56,19086.0,121.7428,121.7798,121.6041,121.6966,19086.0
2017-06-29 10:00:00,131.55,131.66,131.46,131.6,36893.0,121.6873,121.7891,121.6041,121.7336,36893.0
2017-06-29 10:05:00,131.54,131.71,131.44,131.6,85004.0,121.6781,121.8353,121.5856,121.7336,85004.0
2017-06-29 10:10:00,131.54,131.54,130.91,131.0,79093.0,121.6781,121.6781,121.0953,121.1786,79093.0
2017-06-29 10:15:00,130.99,131.04,130.68,130.73,34872.0,121.1693,121.2156,120.8825,120.9288,34872.0
2017-06-29 10:20:00,130.71,130.72,130.52,130.69,33235.0,120.9103,120.9195,120.7345,120.8918,33235.0
2017-06-29 10:25:00,130.7,130.72,130.4,130.7,9640.0,120.901,120.9195,120.6235,120.901,9640.0
2017-06-29 10:30:00,130.65,130.7,130.44,130.44,8148.0,120.8548,120.901,120.6605,120.6605,8148.0
2017-06-29 10:35:00,130.36,130.51,130.36,130.44,17246.0,120.5865,120.7253,120.5865,120.6605,17246.0
2017-06-29 10:40:00,130.44,130.65,130.44,130.65,27582.0,120.6605,120.8548,120.6605,120.8548,27582.0
2017-06-29 10:45:00,130.65,130.74,130.45,130.51,17342.0,120.8548,120.938,120.6698,120.7253,17342.0
2017-06-29 10:50:00,130.54,130.55,130.29,130.3,11912.0,120.753,120.7623,120.5218,120.531,11912.0
2017-06-29 10:55:00,130.24,130.28,130.07,130.15,21894.0,120.4755,120.5125,120.3183,120.3923,21894.0
2017-06-29 11:00:00,130.14,130.34,130.14,130.18,13186.0,120.383,120.568,120.383,120.42,13186.0
2017-06-29 11:05:00,130.16,130.16,129.68,129.72,35473.0,120.4015,120.4015,119.9575,119.9945,35473.0
2017-06-29 11:10:00,129.76,129.81,129.51,129.75,18688.0,120.0315,120.0778,119.8003,120.0223,18688.0
2017-06-29 11:15:00,129.74,129.92,129.74,129.9,13232.0,120.013,120.1795,120.013,120.161,13232.0
2017-06-29 11:20:00,129.88,129.91,129.62,129.68,20209.0,120.1425,120.1703,119.902,119.9575,20209.0
2017-06-29 11:25:00,129.66,129.66,129.35,129.52,24757.0,119.939,119.939,119.6523,119.8095,24757.0
2017-06-29 11:30:00,129.46,129.98,129.21,129.82,57780.0,119.754,120.235,119.5228,120.087,57780.0
2017-06-29 11:35:00,129.8,129.98,129.64,129.72,10712.0,120.0685,120.235,119.9205,119.9945,10712.0
2017-06-29 11:40:00,129.81,129.94,129.64,129.89,7737.0,120.0778,120.198,119.9205,120.1518,7737.0
2017-06-29 11:45:00,129.91,129.94,129.79,129.9,7423.0,120.1703,120.198,120.0593,120.161,7423.0
2017-06-29 11:50:00,129.9,129.97,129.82,129.82,8599.0,120.161,120.2258,120.087,120.087,8599.0
2017-06-29 11:55:00,129.81,129.88,129.63,129.73,10180.0,120.0778,120.1425,119.9113,120.0038,10180.0
2017-06-29 12:00:00,129.66,129.88,129.54,129.8,9094.0,119.939,120.1425,119.828,120.0685,9094.0
2017-06-29 12:05:00,129.79,130.16,129.7,130.09,16609.0,120.0593,120.4015,119.976,120.3368,16609.0
2017-06-29 12:10:00,130.03,130.1,129.86,129.86,5753.0,120.2813,120.346,120.124,120.124,5753.0
2017-06-29 12:15:00,129.86,129.86,129.59,129.64,6739.0,120.124,120.124,119.8743,119.9205,6739.0
2017-06-29 12:20:00,129.6,129.77,129.54,129.62,6645.0,119.8835,120.0408,119.828,119.902,6645.0
2017-06-29 12:25:00,129.61,129.81,129.55,129.63,6913.0,119.8928,120.0778,119.8373,119.9113,6913.0
2017-06-29 12:30:00,129.58,129.64,129.4,129.4,11600.0,119.865,119.9205,119.6985,119.6985,11600.0
2017-06-29 12:35:00,129.39,129.48,129.31,129.35,6122.0,119.6893,119.7725,119.6153,119.6523,6122.0
2017-06-29 12:40:00,129.37,129.56,129.29,129.47,10871.0,119.6708,119.8465,119.5968,119.7633,10871.0
2017-06-29 12:45:00,129.51,129.55,129.3,129.3,7822.0,119.8003,119.8373,119.606,119.606,7822.0
2017-06-29 12:50:00,129.27,129.36,129.1,129.36,14678.0,119.5783,119.6615,119.421,119.6615,14678.0
2017-06-29 12:55:00,129.24,129.24,129.09,129.12,5159.0,119.5505,119.5505,119.4118,119.4395,5159.0
2017-06-29 13:00:00,129.15,129.17,128.9,128.97,8206.0,119.4673,119.4858,119.236,119.3007,8206.0
2017-06-29 13:05:00,128.92,128.97,128.81,128.94,8882.0,119.2545,119.3007,119.1527,119.273,8882.0
2017-06-29 13:10:00,128.91,128.94,128.69,128.8,9938.0,119.2452,119.273,119.0417,119.1435,9938.0
2017-06-29 13:15:00,128.8,129.03,128.78,128.88,5269.0,119.1435,119.3563,119.125,119.2175,5269.0
2017-06-29 13:20:00,128.87,128.88,128.71,128.71,7856.0,119.2082,119.2175,119.0602,119.0602,7856.0
2017-06-29 13:25:00,128.63,128.73,128.34,128.41,18309.0,118.9862,119.0787,118.718,118.7827,18309.0
2017-06-29 13:30:00,128.43,128.71,128.43,128.7,21159.0,118.8012,119.0602,118.8012,119.051,21159.0
2017-06-29 13:35:00,128.69,128.8,128.65,128.67,47805.0,119.0417,119.1435,119.0047,119.0232,47805.0
2017-06-29 13:40:00,128.66,128.74,128.54,128.64,22554.0,119.014,119.088,118.903,118.9955,22554.0
2017-06-29 13:45:00,128.6,128.64,128.5,128.56,12909.0,118.9585,118.9955,118.866,118.9215,12909.0
2017-06-29 13:50:00,128.47,128.67,128.47,128.59,9679.0,118.8382,119.0232,118.8382,118.9492,9679.0
2017-06-29 13:55:00,128.58,128.64,128.48,128.54,10756.0,118.94,118.9955,118.8475,118.903,10756.0
2017-06-29 14:00:00,128.58,128.64,128.51,128.6,8565.0,118.94,118.9955,118.8752,118.9585,8565.0
2017-06-29 14:05:00,128.59,129.06,128.53,128.94,10971.0,118.9492,119.384,118.8937,119.273,10971.0
2017-06-29 14:10:00,128.97,128.98,128.69,128.7,7401.0,119.3007,119.31,119.0417,119.051,7401.0
2017-06-29 14:15:00,128.74,128.8,128.62,128.62,9888.0,119.088,119.1435,118.977,118.977,9888.0
2017-06-29 14:20:00,128.6,128.82,128.6,128.77,9919.0,118.9585,119.162,118.9585,119.1157,9919.0
2017-06-29 14:25:00,128.81,129.08,128.8,129.08,10537.0,119.1527,119.4025,119.1435,119.4025,10537.0
2017-06-29 14:30:00,129.0,129.01,128.71,128.71,4980.0,119.3285,119.3378,119.0602,119.0602,4980.0
2017-06-29 14:35:00,128.71,128.79,128.61,128.64,11089.0,119.0602,119.1342,118.9677,118.9955,11089.0
2017-06-29 14:40:00,128.64,128.95,128.62,128.95,18103.0,118.9955,119.2822,118.977,119.2822,18103.0
2017-06-29 14:45:00,128.93,128.93,128.7,128.7,7140.0,119.2637,119.2637,119.051,119.051,7140.0
2017-06-29 14:50:00,128.69,128.76,128.6,128.72,13492.0,119.0417,119.1065,118.9585,119.0695,13492.0
2017-06-29 14:55:00,128.7,128.86,128.7,128.77,14311.0,119.051,119.199,119.051,119.1157,14311.0
2017-06-29 15:00:00,128.84,129.02,128.72,129.02,15925.0,119.1805,119.347,119.0695,119.347,15925.0
2017-06-29 15:05:00,129.04,129.25,129.04,129.12,8552.0,119.3655,119.5598,119.3655,119.4395,8552.0
2017-06-29 15:10:00,129.11,129.12,129.0,129.05,12705.0,119.4303,119.4395,119.3285,119.3748,12705.0
2017-06-29 15:15:00,129.07,129.35,129.07,129.31,14409.0,119.3933,119.6523,119.3933,119.6153,14409.0
2017-06-29 15:20:00,129.27,129.37,129.25,129.31,17263.0,119.5783,119.6708,119.5598,119.6153,17263.0
2017-06-29 15:25:00,129.3,129.42,129.16,129.42,20079.0,119.606,119.717,119.4765,119.717,20079.0
2017-06-29 15:30:00,129.39,129.72,129.38,129.69,20161.0,119.6893,119.9945,119.68,119.9668,20161.0
2017-06-29 15:35:00,129.68,129.77,129.6,129.77,20573.0,119.9575,120.0408,119.8835,120.0408,20573.0
2017-06-29 15:40:00,129.76,129.8,129.71,129.75,21805.0,120.0315,120.0685,119.9853,120.0223,21805.0
2017-06-29 15:45:00,129.74,129.9,129.59,129.71,24633.0,120.013,120.161,119.8743,119.9853,24633.0
2017-06-29 15:50:00,129.65,129.66,129.46,129.5,37856.0,119.9298,119.939,119.754,119.791,37856.0
2017-06-29 15:55:00,129.5,129.7,129.41,129.6,76837.0,119.791,119.976,119.7078,119.8835,76837.0
2017-06-30 09:30:00,131.11,131.18,130.7,130.94,51297.0,121.2803,121.3451,120.901,121.1231,51297.0
2017-06-30 09:35:00,131.0,131.48,130.86,131.44,27888.0,121.1786,121.6226,121.0491,121.5856,27888.0
2017-06-30 09:40:00,131.34,131.46,131.1,131.22,12731.0,121.4931,121.6041,121.2711,121.3821,12731.0
2017-06-30 09:45:00,131.21,131.21,131.05,131.16,4254.0,121.3728,121.3728,121.2248,121.3266,4254.0
2017-06-30 09:50:00,131.15,131.22,131.01,131.01,24118.0,121.3173,121.3821,121.1878,121.1878,24118.0
2017-06-30 09:55:00,131.05,131.35,130.74,131.27,36985.0,121.2248,121.5023,120.938,121.4283,36985.0
2017-06-30 10:00:00,131.21,131.3,130.81,130.85,15712.0,121.3728,121.4561,121.0028,121.0398,15712.0
2017-06-30 10:05:00,130.84,131.05,130.68,130.95,11950.0,121.0305,121.2248,120.8825,121.1323,11950.0
2017-06-30 10:10:00,130.88,130.88,130.67,130.68,19085.0,121.0676,121.0676,120.8733,120.8825,19085.0
2017-06-30 10:15:00,130.68,130.69,130.42,130.53,19583.0,120.8825,120.8918,120.642,120.7438,19583.0
2017-06-30 10:20:00,130.61,131.02,130.57,131.02,9216.0,120.8178,121.1971,120.7808,121.1971,9216.0
2017-06-30 10:25:00,131.04,131.19,130.99,131.07,16242.0,121.2156,121.3543,121.1693,121.2433,16242.0
2017-06-30 10:30:00,131.15,131.28,131.08,131.22,5233.0,121.3173,121.4376,121.2526,121.3821,5233.0
2017-06-30 10:35:00,131.18,131.18,130.93,130.93,5351.0,121.3451,121.3451,121.1138,121.1138,5351.0
2017-06-30 10:40:00,130.91,131.06,130.62,130.65,17954.0,121.0953,121.2341,120.827,120.8548,17954.0
2017-06-30 10:45:00,130.72,130.74,130.43,130.56,11334.0,120.9195,120.938,120.6513,120.7715,11334.0
2017-06-30 10:50:00,130.58,130.64,130.49,130.61,10400.0,120.79,120.8455,120.7068,120.8178,10400.0
2017-06-30 10:55:00,130.6,130.79,130.6,130.79,5608.0,120.8085,120.9843,120.8085,120.9843,5608.0
2017-06-30 11:00:00,130.74,130.74,130.5,130.5,5588.0,120.938,120.938,120.716,120.716,5588.0
2017-06-30 11:05:00,130.53,130.74,130.53,130.67,9772.0,120.7438,120.938,120.7438,120.8733,9772.0
2017-06-30 11:10:00,130.67,130.73,130.57,130.62,5612.0,120.8733,120.9288,120.7808,120.827,5612.0
2017-06-30 11:15:00,130.64,130.64,130.28,130.35,7121.0,120.8455,120.8455,120.5125,120.5773,7121.0
2017-06-30 11:20:00,130.37,130.59,130.37,130.58,5883.0,120.5958,120.7993,120.5958,120.79,5883.0
2017-06-30 11:25:00,130.61,130.65,130.15,130.25,19263.0,120.8178,120.8548,120.3923,120.4848,19263.0
2017-06-30 11:30:00,130.1,130.2,130.03,130.15,8928.0,120.346,120.4385,120.2813,120.3923,8928.0
2017-06-30 11:35:00,130.1,130.15,129.94,129.94,9701.0,120.346,120.3923,120.198,120.198,9701.0
2017-06-30 11:40:00,129.89,130.03,129.88,130.03,6118.0,120.1518,120.2813,120.1425,120.2813,6118.0
2017-06-30 11:45:00,129.98,130.17,129.9,130.17,4900.0,120.235,120.4108,120.161,120.4108,4900.0
2017-06-30 11:50:00,130.15,130.3,130.07,130.3,4846.0,120.3923,120.531,120.3183,120.531,4846.0
2017-06-30 11:55:00,130.32,130.5,130.3,130.39,4900.0,120.5495,120.716,120.531,120.6143,4900.0
2017-06-30 12:00:00,130.39,130.39,130.29,130.37,2199.0,120.6143,120.6143,120.5218,120.5958,2199.0
2017-06-30 12:05:00,130.42,130.52,130.3,130.3,2500.0,120.642,120.7345,120.531,120.531,2500.0
2017-06-30 12:10:00,130.22,130.39,130.21,130.3,1765.0,120.457,120.6143,120.4478,120.531,1765.0
2017-06-30 12:15:00,130.39,130.39,130.25,130.34,2500.0,120.6143,120.6143,120.4848,120.568,2500.0
2017-06-30 12:20:00,130.3,130.31,130.19,130.19,1350.0,120.531,120.5403,120.4293,120.4293,1350.0
2017-06-30 12:25:00,130.2,130.22,130.13,130.2,1455.0,120.4385,120.457,120.3738,120.4385,1455.0
2017-06-30 12:30:00,130.16,130.17,130.13,130.13,700.0,120.4015,120.4108,120.3738,120.3738,700.0
2017-06-30 12:35:00,130.12,130.24,130.11,130.19,2180.0,120.3645,120.4755,120.3553,120.4293,2180.0
2017-06-30 12:40:00,130.17,130.21,130.12,130.13,1900.0,120.4108,120.4478,120.3645,120.3738,1900.0
2017-06-30 12:45:00,130.13,130.13,129.97,129.97,1315.0,120.3738,120.3738,120.2258,120.2258,1315.0
2017-06-30 12:50:00,129.95,130.11,129.93,130.01,6800.0,120.2073,120.3553,120.1888,120.2628,6800.0
2017-06-30 12:55:00,130.03,130.06,130.02,130.06,1200.0,120.2813,120.309,120.272,120.309,1200.0
2017-06-30 13:00:00,130.1,130.27,130.09,130.27,4314.0,120.346,120.5033,120.3368,120.5033,4314.0
2017-06-30 13:05:00,130.24,130.34,130.12,130.12,2300.0,120.4755,120.568,120.3645,120.3645,2300.0
2017-06-30 13:10:00,130.11,130.16,130.11,130.16,2000.0,120.3553,120.4015,120.3553,120.4015,2000.0
2017-06-30 13:15:00,130.16,130.3,130.15,130.3,2200.0,120.4015,120.531,120.3923,120.531,2200.0
2017-06-30 13:20:00,130.31,130.35,130.28,130.3,2300.0,120.5403,120.5773,120.5125,120.531,2300.0
2017-06-30 13:25:00,130.3,130.3,130.14,130.27,3760.0,120.531,120.531,120.383,120.5033,3760.0
2017-06-30 13:30:00,130.27,130.27,130.16,130.2,3000.0,120.5033,120.5033,120.4015,120.4385,3000.0
2017-06-30 13:35:00,130.2,130.47,130.2,130.47,3612.0,120.4385,120.6883,120.4385,120.6883,3612.0
2017-06-30 13:40:00,130.54,130.54,130.43,130.47,900.0,120.753,120.753,120.6513,120.6883,900.0
2017-06-30 13:45:00,130.34,130.41,130.31,130.37,1300.0,120.568,120.6328,120.5403,120.5958,1300.0
2017-06-30 13:50:00,130.37,130.37,130.27,130.27,3100.0,120.5958,120.5958,120.5033,120.5033,3100.0
2017-06-30 13:55:00,130.3,130.39,130.27,130.31,3219.0,120.531,120.6143,120.5033,120.5403,3219.0
2017-06-30 14:00:00,130.31,130.32,130.25,130.32,1400.0,120.5403,120.5495,120.4848,120.5495,1400.0
2017-06-30 14:05:00,130.29,130.4,130.28,130.39,2600.0,120.5218,120.6235,120.5125,120.6143,2600.0
2017-06-30 14:10:00,130.36,130.46,130.36,130.46,3761.0,120.5865,120.679,120.5865,120.679,3761.0
2017-06-30 14:15:00,130.45,130.55,130.45,130.55,2131.0,120.6698,120.7623,120.6698,120.7623,2131.0
2017-06-30 14:20:00,130.55,130.56,130.41,130.47,2636.0,120.7623,120.7715,120.6328,120.6883,2636.0
2017-06-30 14:25:00,130.48,130.68,130.42,130.64,4492.0,120.6975,120.8825,120.642,120.8455,4492.0
2017-06-30 14:30:00,130.66,130.66,130.48,130.49,4740.0,120.864,120.864,120.6975,120.7068,4740.0
2017-06-30 14:35:00,130.56,130.65,130.53,130.64,2500.0,120.7715,120.8548,120.7438,120.8455,2500.0
2017-06-30 14:40:00,130.65,130.67,130.59,130.66,1100.0,120.8548,120.8733,120.7993,120.864,1100.0
2017-06-30 14:45:00,130.59,130.73,130.55,130.62,3800.0,120.7993,120.9288,120.7623,120.827,3800.0
2017-06-30 14:50:00,130.63,130.67,130.56,130.66,4800.0,120.8363,120.8733,120.7715,120.864,4800.0
2017-06-30 14:55:00,130.71,130.77,130.63,130.74,3981.0,120.9103,120.9658,120.8363,120.938,3981.0
2017-06-30 15:00:00,130.71,130.74,130.58,130.7,4800.0,120.9103,120.938,120.79,120.901,4800.0
2017-06-30 15:05:00,130.73,130.77,130.68,130.72,2626.0,120.9288,120.9658,120.8825,120.9195,2626.0
2017-06-30 15:10:00,130.72,130.75,130.43,130.45,5421.0,120.9195,120.9473,120.6513,120.6698,5421.0
2017-06-30 15:15:00,130.38,130.57,130.38,130.42,4870.0,120.605,120.7808,120.605,120.642,4870.0
2017-06-30 15:20:00,130.42,130.6,130.38,130.6,4250.0,120.642,120.8085,120.605,120.8085,4250.0
2017-06-30 15:25:00,130.52,130.71,130.52,130.71,5100.0,120.7345,120.9103,120.7345,120.9103,5100.0
2017-06-30 15:30:00,130.65,130.7,130.51,130.59,9300.0,120.8548,120.901,120.7253,120.7993,9300.0
2017-06-30 15:35:00,130.59,130.67,130.55,130.58,7435.0,120.7993,120.8733,120.7623,120.79,7435.0
2017-06-30 15:40:00,130.59,130.72,130.59,130.68,6100.0,120.7993,120.9195,120.7993,120.8825,6100.0
2017-06-30 15:45:00,130.68,130.75,130.62,130.67,16566.0,120.8825,120.9473,120.827,120.8733,16566.0
2017-06-30 15:50:00,130.67,130.68,130.44,130.47,22457.0,120.8733,120.8825,120.6605,120.6883,22457.0
2017-06-30 15:55:00,130.46,130.51,130.25,130.32,58965.0,120.679,120.7253,120.4848,120.5495,58965.0
2017-07-03 09:30:00,131.1,131.24,130.96,131.09,30576.0,121.2711,121.4006,121.1416,121.2618,30576.0
2017-07-03 09:35:00,131.0,131.06,130.55,130.56,26127.0,121.1786,121.2341,120.7623,120.7715,26127.0
2017-07-03 09:40:00,130.52,130.75,130.34,130.7,17493.0,120.7345,120.9473,120.568,120.901,17493.0
2017-07-03 09:45:00,130.76,131.23,130.76,131.21,10729.0,120.9565,121.3913,120.9565,121.3728,10729.0
2017-07-03 09:50:00,131.22,131.34,131.17,131.23,6675.0,121.3821,121.4931,121.3358,121.3913,6675.0
2017-07-03 09:55:00,131.23,131.28,131.06,131.28,9490.0,121.3913,121.4376,121.2341,121.4376,9490.0
2017-07-03 10:00:00,131.18,131.22,130.93,130.93,13499.0,121.3451,121.3821,121.1138,121.1138,13499.0
2017-07-03 10:05:00,130.94,131.0,130.85,130.98,3655.0,121.1231,121.1786,121.0398,121.1601,3655.0
2017-07-03 10:10:00,130.97,131.2,130.93,131.06,12163.0,121.1508,121.3636,121.1138,121.2341,12163.0
2017-07-03 10:15:00,131.09,131.09,130.77,130.8,5685.0,121.2618,121.2618,120.9658,120.9935,5685.0
2017-07-03 10:20:00,130.85,130.85,130.59,130.59,10153.0,121.0398,121.0398,120.7993,120.7993,10153.0
2017-07-03 10:25:00,130.59,130.59,130.43,130.5,6339.0,120.7993,120.7993,120.6513,120.716,6339.0
2017-07-03 10:30:00,130.43,130.54,130.32,130.35,7845.0,120.6513,120.753,120.5495,120.5773,7845.0
2017-07-03 10:35:00,130.29,130.3,130.17,130.2,3662.0,120.5218,120.531,120.4108,120.4385,3662.0
2017-07-03 10:40:00,130.19,130.26,130.19,130.19,1328.0,120.4293,120.494,120.4293,120.4293,1328.0
2017-07-03 10:45:00,130.23,130.23,130.13,130.2,3204.0,120.4663,120.4663,120.3738,120.4385,3204.0
2017-07-03 10:50:00,130.23,130.25,130.0,130.0,6511.0,120.4663,120.4848,120.2535,120.2535,6511.0
2017-07-03 10:55:00,130.04,130.05,129.9,129.93,5296.0,120.2905,120.2998,120.161,120.1888,5296.0
2017-07-03 11:00:00,129.93,129.94,129.62,129.62,4754.0,120.1888,120.198,119.902,119.902,4754.0
2017-07-03 11:05:00,129.62,129.62,129.33,129.54,6846.0,119.902,119.902,119.6338,119.828,6846.0
2017-07-03 11:10:00,129.57,129.72,129.56,129.68,7722.0,119.8558,119.9945,119.8465,119.9575,7722.0
2017-07-03 11:15:00,129.72,129.75,129.65,129.67,2500.0,119.9945,120.0223,119.9298,119.9483,2500.0
2017-07-03 11:20:00,129.66,130.02,129.66,130.02,3100.0,119.939,120.272,119.939,120.272,3100.0
2017-07-03 11:25:00,130.06,130.09,129.93,130.03,3345.0,120.309,120.3368,120.1888,120.2813,3345.0
2017-07-03 11:30:00,130.02,130.24,130.0,130.11,18468.0,120.272,120.4755,120.2535,120.3553,18468.0
2017-07-03 11:35:00,130.11,130.11,129.86,129.93,1400.0,120.3553,120.3553,120.124,120.1888,1400.0
2017-07-03 11:40:00,129.99,130.18,129.99,130.16,3503.0,120.2443,120.42,120.2443,120.4015,3503.0
2017-07-03 11:45:00,130.18,130.34,130.13,130.29,5698.0,120.42,120.568,120.3738,120.5218,5698.0
2017-07-03 11:50:00,130.25,130.25,130.08,130.08,2100.0,120.4848,120.4848,120.3275,120.3275,2100.0
2017-07-03 11:55:00,130.13,130.34,130.13,130.33,2930.0,120.3738,120.568,120.3738,120.5588,2930.0
2017-07-03 12:00:00,130.36,130.36,130.22,130.25,1500.0,120.5865,120.5865,120.457,120.4848,1500.0
2017-07-03 12:05:00,130.19,130.19,130.04,130.11,900.0,120.4293,120.4293,120.2905,120.3553,900.0
2017-07-03 12:10:00,130.17,130.17,130.03,130.05,1800.0,120.4108,120.4108,120.2813,120.2998,1800.0
2017-07-03 12:15:00,130.02,130.02,129.81,129.86,5000.0,120.272,120.272,120.0778,120.124,5000.0
2017-07-03 12:20:00,129.89,129.99,129.86,129.99,2200.0,120.1518,120.2443,120.124,120.2443,2200.0
2017-07-03 12:25:00,130.04,130.07,129.98,130.07,2200.0,120.2905,120.3183,120.235,120.3183,2200.0
2017-07-03 12:30:00,130.04,130.1,129.93,129.99,3363.0,120.2905,120.346,120.1888,120.2443,3363.0
2017-07-03 12:35:00,129.94,130.0,129.86,129.95,3700.0,120.198,120.2535,120.124,120.2073,3700.0
2017-07-03 12:40:00,129.85,129.92,129.71,129.71,4957.0,120.1148,120.1795,119.9853,119.9853,4957.0
2017-07-03 12:45:00,129.73,129.98,129.71,129.94,4200.0,120.0038,120.235,119.9853,120.198,4200.0
2017-07-03 12:50:00,129.91,129.95,129.73,129.83,9303.0,120.1703,120.2073,120.0038,120.0963,9303.0
2017-07-03 12:55:00,129.78,129.94,129.58,129.67,29007.0,120.05,120.198,119.865,119.9483,29007.0
2017-07-05 09:30:00,129.49,129.85,129.44,129.72,44443.0,119.7818,120.1148,119.7355,119.9945,44443.0
2017-07-05 09:35:00,129.77,130.14,129.71,130.07,37449.0,120.0408,120.383,119.9853,120.3183,37449.0
2017-07-05 09:40:00,130.01,130.04,129.86,129.9,19166.0,120.2628,120.2905,120.124,120.161,19166.0
2017-07-05 09:45:00,130.0,130.07,129.82,130.06,16061.0,120.2535,120.3183,120.087,120.309,16061.0
2017-07-05 09:50:00,130.06,130.14,129.87,129.95,25555.0,120.309,120.383,120.1333,120.2073,25555.0
2017-07-05 09:55:00,129.97,130.1,129.84,130.1,11887.0,120.2258,120.346,120.1055,120.346,11887.0
2017-07-05 10:00:00,130.1,130.17,130.03,130.1,9651.0,120.346,120.4108,120.2813,120.346,9651.0
2017-07-05 10:05:00,130.03,130.14,129.93,130.12,11693.0,120.2813,120.383,120.1888,120.3645,11693.0
2017-07-05 10:10:00,130.15,130.37,130.14,130.24,7734.0,120.3923,120.5958,120.383,120.4755,7734.0
2017-07-05 10:15:00,130.24,130.25,129.95,130.02,3478.0,120.4755,120.4848,120.2073,120.272,3478.0
2017-07-05 10:20:00,130.12,130.12,129.95,129.98,4447.0,120.3645,120.3645,120.2073,120.235,4447.0
2017-07-05 10:25:00,130.0,130.02,129.84,129.92,18393.0,120.2535,120.272,120.1055,120.1795,18393.0
2017-07-05 10:30:00,129.97,130.15,129.84,130.12,10000.0,120.2258,120.3923,120.1055,120.3645,10000.0
2017-07-05 10:35:00,130.16,130.21,129.98,130.1,18424.0,120.4015,120.4478,120.235,120.346,18424.0
2017-07-05 10:40:00,130.1,130.31,130.09,130.31,11473.0,120.346,120.5403,120.3368,120.5403,11473.0
2017-07-05 10:45:00,130.26,130.6,130.26,130.36,17948.0,120.494,120.8085,120.494,120.5865,17948.0
2017-07-05 10:50:00,130.38,130.52,130.32,130.52,3567.0,120.605,120.7345,120.5495,120.7345,3567.0
2017-07-05 10:55:00,130.5,130.5,130.35,130.4,16915.0,120.716,120.716,120.5773,120.6235,16915.0
2017-07-05 11:00:00,130.34,130.49,130.29,130.44,17855.0,120.568,120.7068,120.5218,120.6605,17855.0
2017-07-05 11:05:00,130.42,130.55,130.36,130.55,6849.0,120.642,120.7623,120.5865,120.7623,6849.0
2017-07-05 11:10:00,130.51,130.71,130.46,130.71,10563.0,120.7253,120.9103,120.679,120.9103,10563.0
2017-07-05 11:15:00,130.7,130.84,130.7,130.8,4905.0,120.901,121.0305,120.901,120.9935,4905.0
2017-07-05 11:20:00,130.81,130.86,130.75,130.75,5505.0,121.0028,121.0491,120.9473,120.9473,5505.0
2017-07-05 11:25:00,130.77,131.04,130.77,130.93,21304.0,120.9658,121.2156,120.9658,121.1138,21304.0
2017-07-05 11:30:00,130.99,130.99,130.71,130.71,4990.0,121.1693,121.1693,120.9103,120.9103,4990.0
2017-07-05 11:35:00,130.69,130.79,130.62,130.72,3713.0,120.8918,120.9843,120.827,120.9195,3713.0
2017-07-05 11:40:00,130.7,130.7,130.52,130.64,5100.0,120.901,120.901,120.7345,120.8455,5100.0
2017-07-05 11:45:00,130.61,130.68,130.56,130.56,2266.0,120.8178,120.8825,120.7715,120.7715,2266.0
2017-07-05 11:50:00,130.57,130.69,130.56,130.56,5200.0,120.7808,120.8918,120.7715,120.7715,5200.0
2017-07-05 11:55:00,130.55,130.61,130.5,130.61,1826.0,120.7623,120.8178,120.716,120.8178,1826.0
2017-07-05 12:00:00,130.54,130.67,130.52,130.61,4100.0,120.753,120.8733,120.7345,120.8178,4100.0
2017-07-05 12:05:00,130.61,130.61,130.4,130.49,5446.0,120.8178,120.8178,120.6235,120.7068,5446.0
2017-07-05 12:10:00,130.52,130.59,130.47,130.52,3450.0,120.7345,120.7993,120.6883,120.7345,3450.0
2017-07-05 12:15:00,130.53,130.57,130.47,130.56,4408.0,120.7438,120.7808,120.6883,120.7715,4408.0
2017-07-05 12:20:00,130.56,130.57,130.28,130.31,8538.0,120.7715,120.7808,120.5125,120.5403,8538.0
2017-07-05 12:25:00,130.28,130.35,130.25,130.32,2300.0,120.5125,120.5773,120.4848,120.5495,2300.0
2017-07-05 12:30:00,130.32,130.37,130.29,130.29,1917.0,120.5495,120.5958,120.5218,120.5218,1917.0
2017-07-05 12:35:00,130.37,130.57,130.37,130.43,5653.0,120.5958,120.7808,120.5958,120.6513,5653.0
2017-07-05 12:40:00,130.43,130.49,130.42,130.46,1300.0,120.6513,120.7068,120.642,120.679,1300.0
2017-07-05 12:45:00,130.47,130.57,130.42,130.55,7260.0,120.6883,120.7808,120.642,120.7623,7260.0
2017-07-05 12:50:00,130.56,130.66,130.54,130.59,2550.0,120.7715,120.864,120.753,120.7993,2550.0
2017-07-05 12:55:00,130.61,130.73,130.56,130.6,4346.0,120.8178,120.9288,120.7715,120.8085,4346.0
2017-07-05 13:00:00,130.63,130.74,130.6,130.72,803.0,120.8363,120.938,120.8085,120.9195,803.0
2017-07-05 13:05:00,130.77,130.92,130.75,130.83,2397.0,120.9658,121.1046,120.9473,121.0213,2397.0
2017-07-05 13:10:00,130.87,131.02,130.86,131.01,1930.0,121.0583,121.1971,121.0491,121.1878,1930.0
2017-07-05 13:15:00,131.08,131.09,130.92,130.93,2950.0,121.2526,121.2618,121.1046,121.1138,2950.0
2017-07-05 13:20:00,130.9,131.09,130.9,131.04,4111.0,121.0861,121.2618,121.0861,121.2156,4111.0
2017-07-05 13:25:00,131.04,131.04,130.85,130.91,1200.0,121.2156,121.2156,121.0398,121.0953,1200.0
2017-07-05 13:30:00,130.94,130.94,130.89,130.93,600.0,121.1231,121.1231,121.0768,121.1138,600.0
2017-07-05 13:35:00,130.95,131.06,130.95,131.03,1830.0,121.1323,121.2341,121.1323,121.2063,1830.0
2017-07-05 13:40:00,131.05,131.05,131.01,131.03,504.0,121.2248,121.2248,121.1878,121.2063,504.0
2017-07-05 13:45:00,131.02,131.11,131.02,131.11,1700.0,121.1971,121.2803,121.1971,121.2803,1700.0
2017-07-05 13:50:00,131.06,131.06,130.85,130.92,2916.0,121.2341,121.2341,121.0398,121.1046,2916.0
2017-07-05 13:55:00,130.92,130.94,130.71,130.71,2950.0,121.1046,121.1231,120.9103,120.9103,2950.0
2017-07-05 14:00:00,130.73,130.88,130.73,130.86,5314.0,120.9288,121.0676,120.9288,121.0491,5314.0
2017-07-05 14:05:00,130.91,130.91,130.5,130.59,4111.0,121.0953,121.0953,120.716,120.7993,4111.0
2017-07-05 14:10:00,130.53,130.74,130.53,130.68,1364.0,120.7438,120.938,120.7438,120.8825,1364.0
2017-07-05 14:15:00,130.78,130.85,130.76,130.85,1535.0,120.975,121.0398,120.9565,121.0398,1535.0
2017-07-05 14:20:00,130.83,130.93,130.78,130.92,1940.0,121.0213,121.1138,120.975,121.1046,1940.0
2017-07-05 14:25:00,130.99,131.1,130.92,131.06,3190.0,121.1693,121.2711,121.1046,121.2341,3190.0
2017-07-05 14:30:00,131.06,131.24,130.92,131.22,7160.0,121.2341,121.4006,121.1046,121.3821,7160.0
2017-07-05 14:35:00,131.17,131.38,131.17,131.37,6377.0,121.3358,121.5301,121.3358,121.5208,6377.0
2017-07-05 14:40:00,131.31,131.32,131.11,131.11,4600.0,121.4653,121.4746,121.2803,121.2803,4600.0
2017-07-05 14:45:00,131.09,131.35,131.09,131.13,4765.0,121.2618,121.5023,121.2618,121.2988,4765.0
2017-07-05 14:50:00,131.18,131.33,131.16,131.2,5665.0,121.3451,121.4838,121.3266,121.3636,5665.0
2017-07-05 14:55:00,131.2,131.23,131.06,131.06,3200.0,121.3636,121.3913,121.2341,121.2341,3200.0
2017-07-05 15:00:00,131.13,131.23,130.98,130.98,4227.0,121.2988,121.3913,121.1601,121.1601,4227.0
2017-07-05 15:05:00,131.06,131.16,131.04,131.12,7538.0,121.2341,121.3266,121.2156,121.2896,7538.0
2017-07-05 15:10:00,131.08,131.3,131.08,131.3,7659.0,121.2526,121.4561,121.2526,121.4561,7659.0
2017-07-05 15:15:00,131.29,131.34,131.24,131.25,5210.0,121.4468,121.4931,121.4006,121.4098,5210.0
2017-07-05 15:20:00,131.25,131.4,131.19,131.2,8106.0,121.4098,121.5486,121.3543,121.3636,8106.0
2017-07-05 15:25:00,131.2,131.34,131.12,131.27,9771.0,121.3636,121.4931,121.2896,121.4283,9771.0
2017-07-05 15:30:00,131.28,131.37,131.23,131.29,8326.0,121.4376,121.5208,121.3913,121.4468,8326.0
2017-07-05 15:35:00,131.29,131.38,131.2,131.33,11027.0,121.4468,121.5301,121.3636,121.4838,11027.0
2017-07-05 15:40:00,131.35,131.43,131.3,131.41,12741.0,121.5023,121.5763,121.4561,121.5578,12741.0
2017-07-05 15:45:00,131.34,131.48,131.31,131.41,11071.0,121.4931,121.6226,121.4653,121.5578,11071.0
2017-07-05 15:50:00,131.42,131.57,131.4,131.51,14026.0,121.5671,121.7058,121.5486,121.6503,14026.0
2017-07-05 15:55:00,131.49,131.55,131.38,131.48,26063.0,121.6318,121.6873,121.5301,121.6226,26063.0
2017-07-06 09:30:00,130.79,131.12,130.72,131.11,42181.0,120.9843,121.2896,120.9195,121.2803,42181.0
2017-07-06 09:35:00,131.11,131.12,130.58,130.58,16604.0,121.2803,121.2896,120.79,120.79,16604.0
2017-07-06 09:40:00,130.61,130.63,130.38,130.5,13190.0,120.8178,120.8363,120.605,120.716,13190.0
2017-07-06 09:45:00,130.46,130.49,130.1,130.21,12311.0,120.679,120.7068,120.346,120.4478,12311.0
2017-07-06 09:50:00,130.19,130.56,130.19,130.4,14766.0,120.4293,120.7715,120.4293,120.6235,14766.0
2017-07-06 09:55:00,130.36,130.65,130.29,130.53,15939.0,120.5865,120.8548,120.5218,120.7438,15939.0
2017-07-06 10:00:00,130.53,130.78,130.44,130.63,13200.0,120.7438,120.975,120.6605,120.8363,13200.0
2017-07-06 10:05:00,130.58,130.77,130.46,130.6,7246.0,120.79,120.9658,120.679,120.8085,7246.0
2017-07-06 10:10:00,130.61,130.93,130.56,130.93,6902.0,120.8178,121.1138,120.7715,121.1138,6902.0
2017-07-06 10:15:00,130.91,130.97,130.74,130.91,8157.0,121.0953,121.1508,120.938,121.0953,8157.0
2017-07-06 10:20:00,130.98,130.98,130.78,130.83,3953.0,121.1601,121.1601,120.975,121.0213,3953.0
2017-07-06 10:25:00,130.88,131.05,130.78,130.94,10261.0,121.0676,121.2248,120.975,121.1231,10261.0
2017-07-06 10:30:00,130.9,131.11,130.81,131.03,12426.0,121.0861,121.2803,121.0028,121.2063,12426.0
2017-07-06 10:35:00,131.03,131.34,131.03,131.31,11698.0,121.2063,121.4931,121.2063,121.4653,11698.0
2017-07-06 10:40:00,131.29,131.4,131.26,131.33,4747.0,121.4468,121.5486,121.4191,121.4838,4747.0
2017-07-06 10:45:00,131.26,131.49,131.26,131.42,11375.0,121.4191,121.6318,121.4191,121.5671,11375.0
2017-07-06 10:50:00,131.41,131.47,131.35,131.42,9365.0,121.5578,121.6133,121.5023,121.5671,9365.0
2017-07-06 10:55:00,131.38,131.38,131.15,131.27,8277.0,121.5301,121.5301,121.3173,121.4283,8277.0
2017-07-06 11:00:00,131.26,131.3,131.09,131.12,8094.0,121.4191,121.4561,121.2618,121.2896,8094.0
2017-07-06 11:05:00,131.29,131.32,131.03,131.03,15742.0,121.4468,121.4746,121.2063,121.2063,15742.0
2017-07-06 11:10:00,131.03,131.15,131.03,131.08,4242.0,121.2063,121.3173,121.2063,121.2526,4242.0
2017-07-06 11:15:00,131.06,131.1,130.94,131.0,6285.0,121.2341,121.2711,121.1231,121.1786,6285.0
2017-07-06 11:20:00,131.06,131.33,131.06,131.33,7927.0,121.2341,121.4838,121.2341,121.4838,7927.0
2017-07-06 11:25:00,131.36,131.54,131.35,131.47,15456.0,121.5116,121.6781,121.5023,121.6133,15456.0
2017-07-06 11:30:00,131.51,131.77,131.48,131.58,57110.0,121.6503,121.8908,121.6226,121.7151,57110.0
2017-07-06 11:35:00,131.6,131.64,131.28,131.28,23766.0,121.7336,121.7706,121.4376,121.4376,23766.0
2017-07-06 11:40:00,131.27,131.44,131.17,131.44,5278.0,121.4283,121.5856,121.3358,121.5856,5278.0
2017-07-06 11:45:00,131.44,131.44,131.26,131.4,5863.0,121.5856,121.5856,121.4191,121.5486,5863.0
2017-07-06 11:50:00,131.35,131.52,131.25,131.25,4420.0,121.5023,121.6596,121.4098,121.4098,4420.0
2017-07-06 11:55:00,131.28,131.43,131.19,131.43,4736.0,121.4376,121.5763,121.3543,121.5763,4736.0
2017-07-06 12:00:00,131.47,131.49,131.33,131.49,4711.0,121.6133,121.6318,121.4838,121.6318,4711.0
2017-07-06 12:05:00,131.41,131.41,131.14,131.22,6337.0,121.5578,121.5578,121.3081,121.3821,6337.0
2017-07-06 12:10:00,131.19,131.28,131.08,131.09,4800.0,121.3543,121.4376,121.2526,121.2618,4800.0
2017-07-06 12:15:00,131.16,131.24,131.16,131.23,2287.0,121.3266,121.4006,121.3266,121.3913,2287.0
2017-07-06 12:20:00,131.13,131.34,131.03,131.34,5139.0,121.2988,121.4931,121.2063,121.4931,5139.0
2017-07-06 12:25:00,131.28,131.28,130.95,130.98,5519.0,121.4376,121.4376,121.1323,121.1601,5519.0
2017-07-06 12:30:00,131.05,131.1,130.96,131.1,3616.0,121.2248,121.2711,121.1416,121.2711,3616.0
2017-07-06 12:35:00,131.23,131.37,131.16,131.37,2600.0,121.3913,121.5208,121.3266,121.5208,2600.0
2017-07-06 12:40:00,131.33,131.37,131.28,131.37,2259.0,121.4838,121.5208,121.4376,121.5208,2259.0
2017-07-06 12:45:00,131.41,131.45,131.33,131.41,1880.0,121.5578,121.5948,121.4838,121.5578,1880.0
2017-07-06 12:50:00,131.38,131.39,131.29,131.29,1666.0,121.5301,121.5393,121.4468,121.4468,1666.0
2017-07-06 12:55:00,131.31,131.39,131.31,131.38,2895.0,121.4653,121.5393,121.4653,121.5301,2895.0
2017-07-06 13:00:00,131.36,131.4,131.35,131.38,2200.0,121.5116,121.5486,121.5023,121.5301,2200.0
2017-07-06 13:05:00,131.38,131.44,131.37,131.38,3263.0,121.5301,121.5856,121.5208,121.5301,3263.0
2017-07-06 13:10:00,131.36,131.38,131.35,131.38,1000.0,121.5116,121.5301,121.5023,121.5301,1000.0
2017-07-06 13:15:00,131.38,131.59,131.33,131.52,4219.0,121.5301,121.7243,121.4838,121.6596,4219.0
2017-07-06 13:20:00,131.56,131.69,131.56,131.69,1000.0,121.6966,121.8168,121.6966,121.8168,1000.0
2017-07-06 13:25:00,131.74,131.74,131.61,131.67,3811.0,121.8631,121.8631,121.7428,121.7983,3811.0
2017-07-06 13:30:00,131.63,131.72,131.57,131.72,4014.0,121.7613,121.8446,121.7058,121.8446,4014.0
2017-07-06 13:35:00,131.72,131.72,131.54,131.54,1179.0,121.8446,121.8446,121.6781,121.6781,1179.0
2017-07-06 13:40:00,131.49,131.5,131.39,131.49,3500.0,121.6318,121.6411,121.5393,121.6318,3500.0
2017-07-06 13:45:00,131.45,131.51,131.41,131.48,3305.0,121.5948,121.6503,121.5578,121.6226,3305.0
2017-07-06 13:50:00,131.47,131.56,131.45,131.48,2600.0,121.6133,121.6966,121.5948,121.6226,2600.0
2017-07-06 13:55:00,131.5,131.54,131.45,131.47,1141.0,121.6411,121.6781,121.5948,121.6133,1141.0
2017-07-06 14:00:00,131.49,131.57,131.46,131.54,3620.0,121.6318,121.7058,121.6041,121.6781,3620.0
2017-07-06 14:05:00,131.47,131.52,131.36,131.52,4740.0,121.6133,121.6596,121.5116,121.6596,4740.0
2017-07-06 14:10:00,131.46,131.57,131.46,131.53,5508.0,121.6041,121.7058,121.6041,121.6688,5508.0
2017-07-06 14:15:00,131.5,131.6,131.5,131.56,1298.0,121.6411,121.7336,121.6411,121.6966,1298.0
2017-07-06 14:20:00,131.56,131.63,131.5,131.5,2300.0,121.6966,121.7613,121.6411,121.6411,2300.0
2017-07-06 14:25:00,131.49,131.55,131.49,131.53,999.0,121.6318,121.6873,121.6318,121.6688,999.0
2017-07-06 14:30:00,131.48,131.49,131.34,131.39,3097.0,121.6226,121.6318,121.4931,121.5393,3097.0
2017-07-06 14:35:00,131.44,131.47,131.27,131.31,2200.0,121.5856,121.6133,121.4283,121.4653,2200.0
2017-07-06 14:40:00,131.25,131.25,131.12,131.2,3800.0,121.4098,121.4098,121.2896,121.3636,3800.0
2017-07-06 14:45:00,131.19,131.25,131.14,131.25,1896.0,121.3543,121.4098,121.3081,121.4098,1896.0
2017-07-06 14:50:00,131.24,131.24,131.1,131.23,2202.0,121.4006,121.4006,121.2711,121.3913,2202.0
2017-07-06 14:55:00,131.3,131.3,131.18,131.3,4649.0,121.4561,121.4561,121.3451,121.4561,4649.0
2017-07-06 15:00:00,131.27,131.33,131.26,131.26,1525.0,121.4283,121.4838,121.4191,121.4191,1525.0
2017-07-06 15:05:00,131.28,131.32,131.18,131.31,7100.0,121.4376,121.4746,121.3451,121.4653,7100.0
2017-07-06 15:10:00,131.31,131.31,131.13,131.17,6720.0,121.4653,121.4653,121.2988,121.3358,6720.0
2017-07-06 15:15:00,131.23,131.35,131.23,131.35,1700.0,121.3913,121.5023,121.3913,121.5023,1700.0
2017-07-06 15:20:00,131.35,131.35,131.23,131.32,2724.0,121.5023,121.5023,121.3913,121.4746,2724.0
2017-07-06 15:25:00,131.27,131.31,131.2,131.25,8390.0,121.4283,121.4653,121.3636,121.4098,8390.0
2017-07-06 15:30:00,131.2,131.23,131.12,131.17,5182.0,121.3636,121.3913,121.2896,121.3358,5182.0
2017-07-06 15:35:00,131.16,131.17,131.08,131.14,6745.0,121.3266,121.3358,121.2526,121.3081,6745.0
2017-07-06 15:40:00,131.08,131.19,131.08,131.09,9280.0,121.2526,121.3543,121.2526,121.2618,9280.0
2017-07-06 15:45:00,131.12,131.28,131.11,131.27,7287.0,121.2896,121.4376,121.2803,121.4283,7287.0
2017-07-06 15:50:00,131.25,131.29,131.14,131.23,12088.0,121.4098,121.4468,121.3081,121.3913,12088.0
2017-07-06 15:55:00,131.22,131.31,131.19,131.3,18976.0,121.3821,121.4653,121.3543,121.4561,18976.0
2017-07-07 09:30:00,131.83,132.23,131.83,132.23,34217.0,121.9463,122.3163,121.9463,122.3163,34217.0
2017-07-07 09:35:00,132.24,132.28,132.12,132.28,9603.0,122.3256,122.3626,122.2146,122.3626,9603.0
2017-07-07 09:40:00,132.31,132.37,132.21,132.21,4213.0,122.3903,122.4458,122.2978,122.2978,4213.0
2017-07-07 09:45:00,132.22,132.5,132.18,132.5,10220.0,122.3071,122.5661,122.2701,122.5661,10220.0
2017-07-07 09:50:00,132.49,132.88,132.41,132.88,5330.0,122.5568,122.9176,122.4828,122.9176,5330.0
2017-07-07 09:55:00,132.92,133.03,132.84,132.98,9305.0,122.9546,123.0564,122.8806,123.0101,9305.0
2017-07-07 10:00:00,133.01,133.06,132.58,132.63,11698.0,123.0379,123.0841,122.6401,122.6863,11698.0
2017-07-07 10:05:00,132.63,132.63,132.38,132.38,2500.0,122.6863,122.6863,122.4551,122.4551,2500.0
2017-07-07 10:10:00,132.3,132.52,132.3,132.38,5847.0,122.3811,122.5846,122.3811,122.4551,5847.0
2017-07-07 10:15:00,132.38,132.44,132.06,132.09,4422.0,122.4551,122.5106,122.1591,122.1868,4422.0
2017-07-07 10:20:00,132.05,132.14,132.0,132.0,4056.0,122.1498,122.2331,122.1036,122.1036,4056.0
2017-07-07 10:25:00,132.04,132.2,132.03,132.15,3300.0,122.1406,122.2886,122.1313,122.2423,3300.0
2017-07-07 10:30:00,132.1,132.28,132.08,132.16,9145.0,122.1961,122.3626,122.1776,122.2516,9145.0
2017-07-07 10:35:00,132.17,132.31,132.16,132.2,5608.0,122.2608,122.3903,122.2516,122.2886,5608.0
2017-07-07 10:40:00,132.14,132.27,132.1,132.13,16023.0,122.2331,122.3533,122.1961,122.2238,16023.0
2017-07-07 10:45:00,132.16,132.16,131.99,132.05,2650.0,122.2516,122.2516,122.0943,122.1498,2650.0
2017-07-07 10:50:00,132.03,132.14,131.96,131.98,9290.0,122.1313,122.2331,122.0666,122.0851,9290.0
2017-07-07 10:55:00,131.96,132.06,131.89,131.9,4442.0,122.0666,122.1591,122.0018,122.0111,4442.0
2017-07-07 11:00:00,131.95,132.04,131.89,132.02,1952.0,122.0573,122.1406,122.0018,122.1221,1952.0
2017-07-07 11:05:00,132.08,132.17,132.03,132.13,3713.0,122.1776,122.2608,122.1313,122.2238,3713.0
2017-07-07 11:10:00,132.09,132.4,132.05,132.35,5115.0,122.1868,122.4736,122.1498,122.4273,5115.0
2017-07-07 11:15:00,132.35,132.35,132.19,132.31,1490.0,122.4273,122.4273,122.2793,122.3903,1490.0
2017-07-07 11:20:00,132.24,132.38,132.14,132.37,11474.0,122.3256,122.4551,122.2331,122.4458,11474.0
2017-07-07 11:25:00,132.38,132.43,132.34,132.37,5285.0,122.4551,122.5013,122.4181,122.4458,5285.0
2017-07-07 11:30:00,132.46,132.53,132.4,132.53,1100.0,122.5291,122.5938,122.4736,122.5938,1100.0
2017-07-07 11:35:00,132.63,132.75,132.63,132.7,3253.0,122.6863,122.7974,122.6863,122.7511,3253.0
2017-07-07 11:40:00,132.69,132.69,132.69,132.69,100.0,122.7419,122.7419,122.7419,122.7419,100.0
2017-07-07 11:45:00,132.62,132.62,132.55,132.56,640.0,122.6771,122.6771,122.6123,122.6216,640.0
2017-07-07 11:50:00,132.62,132.75,132.61,132.75,3100.0,122.6771,122.7974,122.6678,122.7974,3100.0
2017-07-07 11:55:00,132.8,132.95,132.8,132.84,1600.0,122.8436,122.9824,122.8436,122.8806,1600.0
2017-07-07 12:00:00,132.83,132.9,132.75,132.89,4116.0,122.8714,122.9361,122.7974,122.9269,4116.0
2017-07-07 12:05:00,132.94,132.97,132.92,132.92,500.0,122.9731,123.0009,122.9546,122.9546,500.0
2017-07-07 12:10:00,132.94,133.08,132.91,133.06,2550.0,122.9731,123.1026,122.9454,123.0841,2550.0
2017-07-07 12:15:00,133.06,133.07,132.94,133.06,1400.0,123.0841,123.0934,122.9731,123.0841,1400.0
2017-07-07 12:20:00,133.07,133.08,133.03,133.03,1140.0,123.0934,123.1026,123.0564,123.0564,1140.0
2017-07-07 12:25:00,133.02,133.04,132.92,133.04,3061.0,123.0471,123.0656,122.9546,123.0656,3061.0
2017-07-07 12:30:00,133.0,133.03,133.0,133.03,200.0,123.0286,123.0564,123.0286,123.0564,200.0
2017-07-07 12:35:00,133.07,133.07,132.99,132.99,755.0,123.0934,123.0934,123.0194,123.0194,755.0
2017-07-07 12:40:00,133.03,133.05,132.99,132.99,709.0,123.0564,123.0749,123.0194,123.0194,709.0
2017-07-07 12:45:00,132.99,132.99,132.98,132.99,500.0,123.0194,123.0194,123.0101,123.0194,500.0
2017-07-07 12:50:00,133.01,133.09,132.99,132.99,3135.0,123.0379,123.1119,123.0194,123.0194,3135.0
2017-07-07 12:55:00,132.97,133.0,132.96,133.0,400.0,123.0009,123.0286,122.9916,123.0286,400.0
2017-07-07 13:00:00,133.05,133.21,133.05,133.16,4527.0,123.0749,123.2229,123.0749,123.1766,4527.0
2017-07-07 13:05:00,133.23,133.39,133.21,133.36,8842.0,123.2414,123.3894,123.2229,123.3616,8842.0
2017-07-07 13:10:00,133.39,133.41,133.28,133.3,6108.0,123.3894,123.4079,123.2876,123.3061,6108.0
2017-07-07 13:15:00,133.3,133.47,133.28,133.47,4932.0,123.3061,123.4634,123.2876,123.4634,4932.0
2017-07-07 13:20:00,133.48,133.53,133.44,133.46,3239.0,123.4726,123.5189,123.4356,123.4541,3239.0
2017-07-07 13:25:00,133.46,133.53,133.36,133.49,9016.0,123.4541,123.5189,123.3616,123.4819,9016.0
2017-07-07 13:30:00,133.49,133.54,133.46,133.51,5894.0,123.4819,123.5281,123.4541,123.5004,5894.0
2017-07-07 13:35:00,133.43,133.43,133.35,133.38,1000.0,123.4264,123.4264,123.3524,123.3801,1000.0
2017-07-07 13:40:00,133.38,133.48,133.38,133.47,1020.0,123.3801,123.4726,123.3801,123.4634,1020.0
2017-07-07 13:45:00,133.44,133.44,133.23,133.23,3458.0,123.4356,123.4356,123.2414,123.2414,3458.0
2017-07-07 13:50:00,133.25,133.41,133.22,133.3,5750.0,123.2599,123.4079,123.2321,123.3061,5750.0
2017-07-07 13:55:00,133.32,133.42,133.32,133.42,1400.0,123.3246,123.4171,123.3246,123.4171,1400.0
2017-07-07 14:00:00,133.38,133.38,133.26,133.28,1629.0,123.3801,123.3801,123.2691,123.2876,1629.0
2017-07-07 14:05:00,133.29,133.29,133.16,133.16,1000.0,123.2969,123.2969,123.1766,123.1766,1000.0
2017-07-07 14:10:00,133.12,133.12,133.1,133.1,341.0,123.1396,123.1396,123.1211,123.1211,341.0
2017-07-07 14:15:00,133.09,133.09,132.94,132.97,3790.0,123.1119,123.1119,122.9731,123.0009,3790.0
2017-07-07 14:20:00,132.96,133.23,132.94,133.1,10238.0,122.9916,123.2414,122.9731,123.1211,10238.0
2017-07-07 14:25:00,133.04,133.04,133.04,133.04,200.0,123.0656,123.0656,123.0656,123.0656,200.0
2017-07-07 14:30:00,133.03,133.15,132.99,133.09,1645.0,123.0564,123.1674,123.0194,123.1119,1645.0
2017-07-07 14:35:00,133.09,133.12,133.04,133.04,3950.0,123.1119,123.1396,123.0656,123.0656,3950.0
2017-07-07 14:40:00,133.1,133.17,133.1,133.17,3400.0,123.1211,123.1859,123.1211,123.1859,3400.0
2017-07-07 14:45:00,133.2,133.31,133.11,133.29,8081.0,123.2136,123.3154,123.1304,123.2969,8081.0
2017-07-07 14:50:00,133.3,133.41,133.3,133.32,5469.0,123.3061,123.4079,123.3061,123.3246,5469.0
2017-07-07 14:55:00,133.28,133.36,133.24,133.28,4570.0,123.2876,123.3616,123.2506,123.2876,4570.0
2017-07-07 15:00:00,133.31,133.32,133.18,133.18,5388.0,123.3154,123.3246,123.1951,123.1951,5388.0
2017-07-07 15:05:00,133.17,133.21,133.11,133.21,4850.0,123.1859,123.2229,123.1304,123.2229,4850.0
2017-07-07 15:10:00,133.19,133.21,133.08,133.19,6770.0,123.2044,123.2229,123.1026,123.2044,6770.0
2017-07-07 15:15:00,133.18,133.24,133.16,133.24,3492.0,123.1951,123.2506,123.1766,123.2506,3492.0
2017-07-07 15:20:00,133.24,133.25,133.14,133.25,4150.0,123.2506,123.2599,123.1581,123.2599,4150.0
2017-07-07 15:25:00,133.24,133.29,133.23,133.27,5111.0,123.2506,123.2969,123.2414,123.2784,5111.0
2017-07-07 15:30:00,133.28,133.29,133.16,133.16,5539.0,123.2876,123.2969,123.1766,123.1766,5539.0
2017-07-07 15:35:00,133.19,133.21,133.17,133.17,5300.0,123.2044,123.2229,123.1859,123.1859,5300.0
2017-07-07 15:40:00,133.14,133.21,133.12,133.14,3780.0,123.1581,123.2229,123.1396,123.1581,3780.0
2017-07-07 15:45:00,133.13,133.2,133.1,133.15,8072.0,123.1489,123.2136,123.1211,123.1674,8072.0
2017-07-07 15:50:00,133.17,133.18,132.96,132.96,14314.0,123.1859,123.1951,122.9916,122.9916,14314.0
2017-07-07 15:55:00,132.96,133.03,132.86,132.99,30851.0,122.9916,123.0564,122.8991,123.0194,30851.0
2017-07-10 09:30:00,134.0,134.24,133.79,134.23,20845.0,123.9536,124.1756,123.7594,124.1664,20845.0
2017-07-10 09:35:00,134.24,134.33,134.08,134.14,20758.0,124.1756,124.2589,124.0276,124.0831,20758.0
2017-07-10 09:40:00,134.17,134.23,133.97,134.13,31196.0,124.1109,124.1664,123.9259,124.0739,31196.0
2017-07-10 09:45:00,134.05,134.11,133.78,133.85,7664.0,123.9999,124.0554,123.7501,123.8149,7664.0
2017-07-10 09:50:00,133.9,134.02,133.51,133.65,22524.0,123.8611,123.9721,123.5004,123.6299,22524.0
2017-07-10 09:55:00,133.64,133.77,133.57,133.76,15081.0,123.6206,123.7409,123.5559,123.7316,15081.0
2017-07-10 10:00:00,133.65,133.94,133.65,133.94,4120.0,123.6299,123.8981,123.6299,123.8981,4120.0
2017-07-10 10:05:00,133.93,134.03,133.91,133.92,4560.0,123.8889,123.9814,123.8704,123.8796,4560.0
2017-07-10 10:10:00,133.9,134.03,133.87,133.96,4408.0,123.8611,123.9814,123.8334,123.9166,4408.0
2017-07-10 10:15:00,133.87,133.95,133.83,133.87,4641.0,123.8334,123.9074,123.7964,123.8334,4641.0
2017-07-10 10:20:00,133.94,134.08,133.94,134.04,800.0,123.8981,124.0276,123.8981,123.9906,800.0
2017-07-10 10:25:00,134.11,134.11,134.0,134.0,1905.0,124.0554,124.0554,123.9536,123.9536,1905.0
2017-07-10 10:30:00,134.01,134.2,134.01,134.14,2983.0,123.9629,124.1386,123.9629,124.0831,2983.0
2017-07-10 10:35:00,134.1,134.1,133.99,134.03,1235.0,124.0461,124.0461,123.9444,123.9814,1235.0
2017-07-10 10:40:00,134.04,134.06,134.0,134.06,1700.0,123.9906,124.0091,123.9536,124.0091,1700.0
2017-07-10 10:45:00,134.04,134.06,134.01,134.06,1024.0,123.9906,124.0091,123.9629,124.0091,1024.0
2017-07-10 10:50:00,134.08,134.14,134.08,134.13,1000.0,124.0276,124.0831,124.0276,124.0739,1000.0
2017-07-10 10:55:00,134.06,134.07,134.02,134.05,6163.0,124.0091,124.0184,123.9721,123.9999,6163.0
2017-07-10 11:00:00,134.08,134.09,134.01,134.01,3300.0,124.0276,124.0369,123.9629,123.9629,3300.0
2017-07-10 11:05:00,134.06,134.23,134.06,134.21,1799.0,124.0091,124.1664,124.0091,124.1479,1799.0
2017-07-10 11:10:00,134.23,134.25,134.17,134.25,600.0,124.1664,124.1849,124.1109,124.1849,600.0
2017-07-10 11:15:00,134.13,134.18,134.12,134.18,2400.0,124.0739,124.1201,124.0646,124.1201,2400.0
2017-07-10 11:20:00,134.21,134.22,134.09,134.11,3262.0,124.1479,124.1571,124.0369,124.0554,3262.0
2017-07-10 11:25:00,134.09,134.14,134.05,134.06,6503.0,124.0369,124.0831,123.9999,124.0091,6503.0
2017-07-10 11:30:00,134.12,134.16,134.02,134.09,15604.0,124.0646,124.1016,123.9721,124.0369,15604.0
2017-07-10 11:35:00,134.09,134.17,134.09,134.11,3806.0,124.0369,124.1109,124.0369,124.0554,3806.0
2017-07-10 11:40:00,134.11,134.11,134.05,134.05,400.0,124.0554,124.0554,123.9999,123.9999,400.0
2017-07-10 11:45:00,134.01,134.1,134.0,134.0,750.0,123.9629,124.0461,123.9536,123.9536,750.0
2017-07-10 11:50:00,134.05,134.05,133.94,133.94,400.0,123.9999,123.9999,123.8981,123.8981,400.0
2017-07-10 11:55:00,133.88,133.88,133.87,133.88,1390.0,123.8426,123.8426,123.8334,123.8426,1390.0
2017-07-10 12:00:00,134.0,134.02,133.9,133.9,1099.0,123.9536,123.9721,123.8611,123.8611,1099.0
2017-07-10 12:05:00,134.01,134.01,133.9,133.9,500.0,123.9629,123.9629,123.8611,123.8611,500.0
2017-07-10 12:10:00,133.96,133.96,133.91,133.92,290.0,123.9166,123.9166,123.8704,123.8796,290.0
2017-07-10 12:15:00,133.94,133.96,133.91,133.94,1299.0,123.8981,123.9166,123.8704,123.8981,1299.0
2017-07-10 12:20:00,133.95,134.04,133.95,134.03,999.0,123.9074,123.9906,123.9074,123.9814,999.0
2017-07-10 12:25:00,134.03,134.17,134.03,134.17,614.0,123.9814,124.1109,123.9814,124.1109,614.0
2017-07-10 12:30:00,134.18,134.28,134.16,134.25,2201.0,124.1201,124.2126,124.1016,124.1849,2201.0
2017-07-10 12:35:00,134.24,134.24,134.2,134.2,595.0,124.1756,124.1756,124.1386,124.1386,595.0
2017-07-10 12:40:00,134.21,134.21,134.17,134.17,200.0,124.1479,124.1479,124.1109,124.1109,200.0
2017-07-10 12:45:00,134.12,134.12,134.09,134.09,300.0,124.0646,124.0646,124.0369,124.0369,300.0
2017-07-10 12:50:00,134.1,134.1,134.09,134.1,300.0,124.0461,124.0461,124.0369,124.0461,300.0
2017-07-10 12:55:00,134.09,134.1,134.09,134.09,500.0,124.0369,124.0461,124.0369,124.0369,500.0
2017-07-10 13:00:00,134.1,134.11,134.07,134.08,326.0,124.0461,124.0554,124.0184,124.0276,326.0
2017-07-10 13:05:00,134.08,134.08,134.08,134.08,0.0,124.0276,124.0276,124.0276,124.0276,0.0
2017-07-10 13:10:00,134.14,134.18,134.11,134.11,700.0,124.0831,124.1201,124.0554,124.0554,700.0
2017-07-10 13:15:00,134.02,134.14,134.0,134.14,426.0,123.9721,124.0831,123.9536,124.0831,426.0
2017-07-10 13:20:00,134.08,134.13,134.06,134.06,700.0,124.0276,124.0739,124.0091,124.0091,700.0
2017-07-10 13:25:00,134.1,134.13,134.08,134.09,1584.0,124.0461,124.0739,124.0276,124.0369,1584.0
2017-07-10 13:30:00,134.09,134.18,134.08,134.18,866.0,124.0369,124.1201,124.0276,124.1201,866.0
2017-07-10 13:35:00,134.18,134.22,134.12,134.22,1788.0,124.1201,124.1571,124.0646,124.1571,1788.0
2017-07-10 13:40:00,134.24,134.29,134.24,134.28,550.0,124.1756,124.2219,124.1756,124.2126,550.0
2017-07-10 13:45:00,134.33,134.33,134.27,134.27,316.0,124.2589,124.2589,124.2034,124.2034,316.0
2017-07-10 13:50:00,134.31,134.4,134.31,134.37,2200.0,124.2404,124.3236,124.2404,124.2959,2200.0
2017-07-10 13:55:00,134.4,134.4,134.28,134.33,1522.0,124.3236,124.3236,124.2126,124.2589,1522.0
2017-07-10 14:00:00,134.4,134.46,134.39,134.44,910.0,124.3236,124.3791,124.3144,124.3606,910.0
2017-07-10 14:05:00,134.46,134.46,134.42,134.42,600.0,124.3791,124.3791,124.3421,124.3421,600.0
2017-07-10 14:10:00,134.52,134.52,134.48,134.49,287.0,124.4346,124.4346,124.3976,124.4069,287.0
2017-07-10 14:15:00,134.48,134.48,134.45,134.47,1100.0,124.3976,124.3976,124.3699,124.3884,1100.0
2017-07-10 14:20:00,134.46,134.52,134.45,134.45,3000.0,124.3791,124.4346,124.3699,124.3699,3000.0
2017-07-10 14:25:00,134.47,134.53,134.46,134.53,800.0,124.3884,124.4439,124.3791,124.4439,800.0
2017-07-10 14:30:00,134.53,134.7,134.52,134.65,4923.0,124.4439,124.6012,124.4346,124.5549,4923.0
2017-07-10 14:35:00,134.62,134.67,134.55,134.67,1820.0,124.5272,124.5734,124.4624,124.5734,1820.0
2017-07-10 14:40:00,134.76,134.86,134.76,134.86,600.0,124.6567,124.7492,124.6567,124.7492,600.0
2017-07-10 14:45:00,134.86,134.99,134.8,134.8,3951.0,124.7492,124.8694,124.6937,124.6937,3951.0
2017-07-10 14:50:00,134.74,134.8,134.69,134.69,1500.0,124.6382,124.6937,124.5919,124.5919,1500.0
2017-07-10 14:55:00,134.7,134.71,134.69,134.7,790.0,124.6012,124.6104,124.5919,124.6012,790.0
2017-07-10 15:00:00,134.83,134.96,134.82,134.96,1935.0,124.7214,124.8417,124.7122,124.8417,1935.0
2017-07-10 15:05:00,134.9,134.9,134.85,134.85,900.0,124.7862,124.7862,124.7399,124.7399,900.0
2017-07-10 15:10:00,134.9,135.05,134.88,134.96,6282.0,124.7862,124.9249,124.7677,124.8417,6282.0
2017-07-10 15:15:00,134.94,134.95,134.7,134.73,3975.0,124.8232,124.8324,124.6012,124.6289,3975.0
2017-07-10 15:20:00,134.73,134.8,134.73,134.73,1600.0,124.6289,124.6937,124.6289,124.6289,1600.0
2017-07-10 15:25:00,134.77,134.83,134.75,134.83,2064.0,124.6659,124.7214,124.6474,124.7214,2064.0
2017-07-10 15:30:00,134.81,134.94,134.73,134.93,7238.0,124.7029,124.8232,124.6289,124.8139,7238.0
2017-07-10 15:35:00,134.94,135.01,134.88,134.97,4702.0,124.8232,124.8879,124.7677,124.8509,4702.0
2017-07-10 15:40:00,134.97,135.01,134.86,134.86,3000.0,124.8509,124.8879,124.7492,124.7492,3000.0
2017-07-10 15:45:00,134.9,134.96,134.83,134.83,6310.0,124.7862,124.8417,124.7214,124.7214,6310.0
2017-07-10 15:50:00,134.82,134.96,134.78,134.85,14468.0,124.7122,124.8417,124.6752,124.7399,14468.0
2017-07-10 15:55:00,134.85,134.94,134.76,134.81,13140.0,124.7399,124.8232,124.6567,124.7029,13140.0
2017-07-11 09:30:00,133.7,134.25,133.67,134.05,42166.0,123.6761,124.1849,123.6484,123.9999,42166.0
2017-07-11 09:35:00,134.0,134.26,134.0,134.1,11602.0,123.9536,124.1941,123.9536,124.0461,11602.0
2017-07-11 09:40:00,134.1,134.31,134.1,134.17,13398.0,124.0461,124.2404,124.0461,124.1109,13398.0
2017-07-11 09:45:00,134.16,134.76,134.15,134.64,13386.0,124.1016,124.6567,124.0924,124.5457,13386.0
2017-07-11 09:50:00,134.63,134.82,134.61,134.82,6274.0,124.5364,124.7122,124.5179,124.7122,6274.0
2017-07-11 09:55:00,134.84,134.84,134.72,134.84,12806.0,124.7307,124.7307,124.6197,124.7307,12806.0
2017-07-11 10:00:00,134.87,134.91,134.63,134.75,14117.0,124.7584,124.7954,124.5364,124.6474,14117.0
2017-07-11 10:05:00,134.78,134.95,134.76,134.88,9783.0,124.6752,124.8324,124.6567,124.7677,9783.0
2017-07-11 10:10:00,134.84,134.98,134.81,134.93,11634.0,124.7307,124.8602,124.7029,124.8139,11634.0
2017-07-11 10:15:00,134.93,135.05,134.87,135.02,8760.0,124.8139,124.9249,124.7584,124.8972,8760.0
2017-07-11 10:20:00,134.99,135.06,134.88,134.93,4917.0,124.8694,124.9342,124.7677,124.8139,4917.0
2017-07-11 10:25:00,134.91,135.05,134.88,134.96,5966.0,124.7954,124.9249,124.7677,124.8417,5966.0
2017-07-11 10:30:00,134.97,135.05,134.91,134.91,4088.0,124.8509,124.9249,124.7954,124.7954,4088.0
2017-07-11 10:35:00,134.95,134.96,134.74,134.8,8436.0,124.8324,124.8417,124.6382,124.6937,8436.0
2017-07-11 10:40:00,134.77,134.97,134.77,134.92,8145.0,124.6659,124.8509,124.6659,124.8047,8145.0
2017-07-11 10:45:00,134.93,135.16,134.92,135.12,7132.0,124.8139,125.0267,124.8047,124.9897,7132.0
2017-07-11 10:50:00,135.09,135.17,135.05,135.15,3486.0,124.9619,125.0359,124.9249,125.0174,3486.0
2017-07-11 10:55:00,135.18,135.22,135.12,135.13,7656.0,125.0452,125.0822,124.9897,124.9989,7656.0
2017-07-11 11:00:00,135.12,135.13,135.0,135.11,5299.0,124.9897,124.9989,124.8787,124.9804,5299.0
2017-07-11 11:05:00,135.1,135.13,135.08,135.1,2771.0,124.9712,124.9989,124.9527,124.9712,2771.0
2017-07-11 11:10:00,135.08,135.11,134.86,134.93,8403.0,124.9527,124.9804,124.7492,124.8139,8403.0
2017-07-11 11:15:00,134.92,134.93,134.68,134.68,14182.0,124.8047,124.8139,124.5827,124.5827,14182.0
2017-07-11 11:20:00,134.55,134.66,134.15,134.18,30834.0,124.4624,124.5642,124.0924,124.1201,30834.0
2017-07-11 11:25:00,134.17,134.51,134.16,134.51,36875.0,124.1109,124.4254,124.1016,124.4254,36875.0
2017-07-11 11:30:00,134.54,134.66,134.35,134.39,19947.0,124.4532,124.5642,124.2774,124.3144,19947.0
2017-07-11 11:35:00,134.36,134.68,134.35,134.5,5077.0,124.2866,124.5827,124.2774,124.4161,5077.0
2017-07-11 11:40:00,134.5,134.6,134.5,134.55,2208.0,124.4161,124.5087,124.4161,124.4624,2208.0
2017-07-11 11:45:00,134.49,134.66,134.46,134.54,4058.0,124.4069,124.5642,124.3791,124.4532,4058.0
2017-07-11 11:50:00,134.55,134.75,134.51,134.69,8390.0,124.4624,124.6474,124.4254,124.5919,8390.0
2017-07-11 11:55:00,134.71,134.84,134.71,134.77,5130.0,124.6104,124.7307,124.6104,124.6659,5130.0
2017-07-11 12:00:00,134.8,134.8,134.73,134.8,1300.0,124.6937,124.6937,124.6289,124.6937,1300.0
2017-07-11 12:05:00,134.8,134.82,134.62,134.69,3102.0,124.6937,124.7122,124.5272,124.5919,3102.0
2017-07-11 12:10:00,134.68,134.78,134.68,134.78,925.0,124.5827,124.6752,124.5827,124.6752,925.0
2017-07-11 12:15:00,134.7,134.7,134.49,134.62,2600.0,124.6012,124.6012,124.4069,124.5272,2600.0
2017-07-11 12:20:00,134.68,134.79,134.65,134.65,2601.0,124.5827,124.6844,124.5549,124.5549,2601.0
2017-07-11 12:25:00,134.68,134.83,134.68,134.81,2600.0,124.5827,124.7214,124.5827,124.7029,2600.0
2017-07-11 12:30:00,134.8,134.89,134.8,134.85,1200.0,124.6937,124.7769,124.6937,124.7399,1200.0
2017-07-11 12:35:00,134.85,134.99,134.85,134.87,4633.0,124.7399,124.8694,124.7399,124.7584,4633.0
2017-07-11 12:40:00,134.88,135.0,134.88,134.97,2500.0,124.7677,124.8787,124.7677,124.8509,2500.0
2017-07-11 12:45:00,135.08,135.08,134.87,134.96,2100.0,124.9527,124.9527,124.7584,124.8417,2100.0
2017-07-11 12:50:00,134.98,135.07,134.95,135.04,1659.0,124.8602,124.9434,124.8324,124.9157,1659.0
2017-07-11 12:55:00,135.02,135.04,134.98,134.98,2654.0,124.8972,124.9157,124.8602,124.8602,2654.0
2017-07-11 13:00:00,134.94,135.08,134.94,135.01,2050.0,124.8232,124.9527,124.8232,124.8879,2050.0
2017-07-11 13:05:00,135.02,135.07,135.01,135.06,9432.0,124.8972,124.9434,124.8879,124.9342,9432.0
2017-07-11 13:10:00,135.06,135.12,134.96,134.96,6761.0,124.9342,124.9897,124.8417,124.8417,6761.0
2017-07-11 13:15:00,134.96,135.1,134.95,135.03,3275.0,124.8417,124.9712,124.8324,124.9064,3275.0
2017-07-11 13:20:00,135.04,135.13,135.04,135.04,2475.0,124.9157,124.9989,124.9157,124.9157,2475.0
2017-07-11 13:25:00,135.02,135.02,134.92,134.96,2741.0,124.8972,124.8972,124.8047,124.8417,2741.0
2017-07-11 13:30:00,134.94,135.07,134.94,135.03,7179.0,124.8232,124.9434,124.8232,124.9064,7179.0
2017-07-11 13:35:00,135.06,135.28,135.06,135.27,4450.0,124.9342,125.1377,124.9342,125.1284,4450.0
2017-07-11 13:40:00,135.3,135.62,135.27,135.58,14914.0,125.1562,125.4522,125.1284,125.4152,14914.0
2017-07-11 13:45:00,135.53,135.67,135.51,135.52,7770.0,125.3689,125.4984,125.3504,125.3597,7770.0
2017-07-11 13:50:00,135.5,135.55,135.4,135.42,4904.0,125.3412,125.3874,125.2487,125.2672,4904.0
2017-07-11 13:55:00,135.43,135.53,135.41,135.53,1900.0,125.2764,125.3689,125.2579,125.3689,1900.0
2017-07-11 14:00:00,135.6,135.77,135.6,135.71,3100.0,125.4337,125.5909,125.4337,125.5354,3100.0
2017-07-11 14:05:00,135.69,135.77,135.57,135.71,9271.0,125.5169,125.5909,125.4059,125.5354,9271.0
2017-07-11 14:10:00,135.68,135.81,135.66,135.73,6573.0,125.5077,125.6279,125.4892,125.5539,6573.0
2017-07-11 14:15:00,135.73,135.81,135.62,135.62,5615.0,125.5539,125.6279,125.4522,125.4522,5615.0
2017-07-11 14:20:00,135.62,135.76,135.62,135.67,5355.0,125.4522,125.5817,125.4522,125.4984,5355.0
2017-07-11 14:25:00,135.63,135.71,135.58,135.68,6548.0,125.4614,125.5354,125.4152,125.5077,6548.0
2017-07-11 14:30:00,135.64,135.67,135.57,135.61,13439.0,125.4707,125.4984,125.4059,125.4429,13439.0
2017-07-11 14:35:00,135.64,135.64,135.51,135.51,2091.0,125.4707,125.4707,125.3504,125.3504,2091.0
2017-07-11 14:40:00,135.5,135.63,135.44,135.6,4842.0,125.3412,125.4614,125.2857,125.4337,4842.0
2017-07-11 14:45:00,135.58,135.67,135.58,135.62,2824.0,125.4152,125.4984,125.4152,125.4522,2824.0
2017-07-11 14:50:00,135.62,135.64,135.52,135.56,5103.0,125.4522,125.4707,125.3597,125.3967,5103.0
2017-07-11 14:55:00,135.55,135.64,135.48,135.62,4117.0,125.3874,125.4707,125.3227,125.4522,4117.0
2017-07-11 15:00:00,135.63,135.66,135.56,135.65,3000.0,125.4614,125.4892,125.3967,125.4799,3000.0
2017-07-11 15:05:00,135.65,135.74,135.65,135.7,4217.0,125.4799,125.5632,125.4799,125.5262,4217.0
2017-07-11 15:10:00,135.7,135.78,135.66,135.76,6500.0,125.5262,125.6002,125.4892,125.5817,6500.0
2017-07-11 15:15:00,135.73,135.73,135.66,135.67,2458.0,125.5539,125.5539,125.4892,125.4984,2458.0
2017-07-11 15:20:00,135.66,135.69,135.63,135.65,6609.0,125.4892,125.5169,125.4614,125.4799,6609.0
2017-07-11 15:25:00,135.67,135.67,135.62,135.63,4039.0,125.4984,125.4984,125.4522,125.4614,4039.0
2017-07-11 15:30:00,135.66,135.8,135.64,135.72,6739.0,125.4892,125.6187,125.4707,125.5447,6739.0
2017-07-11 15:35:00,135.71,135.78,135.71,135.73,5211.0,125.5354,125.6002,125.5354,125.5539,5211.0
2017-07-11 15:40:00,135.71,135.78,135.68,135.76,4015.0,125.5354,125.6002,125.5077,125.5817,4015.0
2017-07-11 15:45:00,135.75,135.77,135.65,135.65,17058.0,125.5724,125.5909,125.4799,125.4799,17058.0
2017-07-11 15:50:00,135.62,135.69,135.6,135.69,5055.0,125.4522,125.5169,125.4337,125.5169,5055.0
2017-07-11 15:55:00,135.69,136.06,135.68,135.81,84147.0,125.5169,125.8592,125.5077,125.6279,84147.0
2017-07-12 09:30:00,136.61,137.29,136.61,137.07,83693.0,126.368,126.997,126.368,126.7935,83693.0
2017-07-12 09:35:00,137.09,137.22,136.97,137.09,19483.0,126.812,126.9322,126.701,126.812,19483.0
2017-07-12 09:40:00,137.06,137.1,136.84,136.84,4930.0,126.7842,126.8212,126.5807,126.5807,4930.0
2017-07-12 09:45:00,136.88,136.93,136.65,136.73,15668.0,126.6177,126.664,126.405,126.479,15668.0
2017-07-12 09:50:00,136.74,136.91,136.37,136.37,19086.0,126.4882,126.6455,126.1459,126.1459,19086.0
2017-07-12 09:55:00,136.47,136.52,136.36,136.36,4439.0,126.2385,126.2847,126.1367,126.1367,4439.0
2017-07-12 10:00:00,136.35,136.44,136.27,136.39,5134.0,126.1274,126.2107,126.0534,126.1645,5134.0
2017-07-12 10:05:00,136.4,136.68,136.39,136.62,34822.0,126.1737,126.4327,126.1645,126.3772,34822.0
2017-07-12 10:10:00,136.63,136.69,136.56,136.64,2639.0,126.3865,126.442,126.3217,126.3957,2639.0
2017-07-12 10:15:00,136.63,136.76,136.58,136.76,6119.0,126.3865,126.5067,126.3402,126.5067,6119.0
2017-07-12 10:20:00,136.74,136.95,136.7,136.84,6550.0,126.4882,126.6825,126.4512,126.5807,6550.0
2017-07-12 10:25:00,136.8,137.05,136.8,136.99,19373.0,126.5437,126.775,126.5437,126.7195,19373.0
2017-07-12 10:30:00,136.96,137.02,136.85,136.89,20733.0,126.6917,126.7472,126.59,126.627,20733.0
2017-07-12 10:35:00,136.87,136.92,136.64,136.71,8054.0,126.6085,126.6547,126.3957,126.4605,8054.0
2017-07-12 10:40:00,136.71,136.78,136.6,136.69,16629.0,126.4605,126.5252,126.3587,126.442,16629.0
2017-07-12 10:45:00,136.67,136.81,136.64,136.67,8266.0,126.4235,126.553,126.3957,126.4235,8266.0
2017-07-12 10:50:00,136.68,136.83,136.61,136.83,17113.0,126.4327,126.5715,126.368,126.5715,17113.0
2017-07-12 10:55:00,136.86,136.94,136.86,136.94,8200.0,126.5992,126.6732,126.5992,126.6732,8200.0
2017-07-12 11:00:00,136.95,137.27,136.95,137.26,17049.0,126.6825,126.9785,126.6825,126.9692,17049.0
2017-07-12 11:05:00,137.22,137.26,137.07,137.07,4474.0,126.9322,126.9692,126.7935,126.7935,4474.0
2017-07-12 11:10:00,137.1,137.32,137.1,137.27,8137.0,126.8212,127.0247,126.8212,126.9785,8137.0
2017-07-12 11:15:00,137.22,137.36,137.17,137.19,13309.0,126.9322,127.0617,126.886,126.9045,13309.0
2017-07-12 11:20:00,137.19,137.27,137.06,137.25,16189.0,126.9045,126.9785,126.7842,126.96,16189.0
2017-07-12 11:25:00,137.25,137.26,136.99,137.01,14613.0,126.96,126.9692,126.7195,126.738,14613.0
2017-07-12 11:30:00,137.01,137.08,136.83,136.83,16753.0,126.738,126.8027,126.5715,126.5715,16753.0
2017-07-12 11:35:00,136.83,137.03,136.83,137.03,1950.0,126.5715,126.7565,126.5715,126.7565,1950.0
2017-07-12 11:40:00,137.04,137.05,136.95,136.95,1700.0,126.7657,126.775,126.6825,126.6825,1700.0
2017-07-12 11:45:00,136.98,137.2,136.98,137.2,3717.0,126.7102,126.9137,126.7102,126.9137,3717.0
2017-07-12 11:50:00,137.17,137.17,136.95,136.95,3000.0,126.886,126.886,126.6825,126.6825,3000.0
2017-07-12 11:55:00,136.96,137.06,136.95,136.95,1300.0,126.6917,126.7842,126.6825,126.6825,1300.0
2017-07-12 12:00:00,136.93,136.97,136.91,136.91,1204.0,126.664,126.701,126.6455,126.6455,1204.0
2017-07-12 12:05:00,136.96,137.04,136.96,137.01,500.0,126.6917,126.7657,126.6917,126.738,500.0
2017-07-12 12:10:00,136.99,137.0,136.71,136.73,8125.0,126.7195,126.7287,126.4605,126.479,8125.0
2017-07-12 12:15:00,136.69,136.87,136.69,136.87,847.0,126.442,126.6085,126.442,126.6085,847.0
2017-07-12 12:20:00,136.91,136.91,136.87,136.88,510.0,126.6455,126.6455,126.6085,126.6177,510.0
2017-07-12 12:25:00,136.87,136.92,136.87,136.91,2298.0,126.6085,126.6547,126.6085,126.6455,2298.0
2017-07-12 12:30:00,136.91,137.05,136.91,137.05,600.0,126.6455,126.775,126.6455,126.775,600.0
2017-07-12 12:35:00,137.08,137.12,137.0,137.02,3790.0,126.8027,126.8397,126.7287,126.7472,3790.0
2017-07-12 12:40:00,137.01,137.01,136.97,136.98,500.0,126.738,126.738,126.701,126.7102,500.0
2017-07-12 12:45:00,137.0,137.1,136.9,136.9,2100.0,126.7287,126.8212,126.6362,126.6362,2100.0
2017-07-12 12:50:00,136.96,137.04,136.96,137.04,300.0,126.6917,126.7657,126.6917,126.7657,300.0
2017-07-12 12:55:00,137.02,137.1,137.02,137.09,500.0,126.7472,126.8212,126.7472,126.812,500.0
2017-07-12 13:00:00,137.09,137.09,137.05,137.06,1200.0,126.812,126.812,126.775,126.7842,1200.0
2017-07-12 13:05:00,137.15,137.19,136.98,137.0,3200.0,126.8675,126.9045,126.7102,126.7287,3200.0
2017-07-12 13:10:00,136.97,136.97,136.82,136.88,2700.0,126.701,126.701,126.5622,126.6177,2700.0
2017-07-12 13:15:00,136.88,136.88,136.88,136.88,0.0,126.6177,126.6177,126.6177,126.6177,0.0
2017-07-12 13:20:00,136.97,137.03,136.91,137.0,4200.0,126.701,126.7565,126.6455,126.7287,4200.0
2017-07-12 13:25:00,136.98,136.98,136.93,136.96,1700.0,126.7102,126.7102,126.664,126.6917,1700.0
2017-07-12 13:30:00,137.04,137.07,137.02,137.02,1900.0,126.7657,126.7935,126.7472,126.7472,1900.0
2017-07-12 13:35:00,137.05,137.17,137.05,137.16,3768.0,126.775,126.886,126.775,126.8767,3768.0
2017-07-12 13:40:00,137.14,137.27,137.14,137.17,3852.0,126.8582,126.9785,126.8582,126.886,3852.0
2017-07-12 13:45:00,137.19,137.22,137.18,137.22,1834.0,126.9045,126.9322,126.8952,126.9322,1834.0
2017-07-12 13:50:00,137.2,137.2,137.0,137.12,3168.0,126.9137,126.9137,126.7287,126.8397,3168.0
2017-07-12 13:55:00,137.09,137.22,137.09,137.22,800.0,126.812,126.9322,126.812,126.9322,800.0
2017-07-12 14:00:00,137.24,137.25,137.15,137.16,3100.0,126.9507,126.96,126.8675,126.8767,3100.0
2017-07-12 14:05:00,137.25,137.36,137.24,137.26,3000.0,126.96,127.0617,126.9507,126.9692,3000.0
2017-07-12 14:10:00,137.27,137.27,137.16,137.25,2900.0,126.9785,126.9785,126.8767,126.96,2900.0
2017-07-12 14:15:00,137.25,137.55,137.25,137.41,13197.0,126.96,127.2375,126.96,127.108,13197.0
2017-07-12 14:20:00,137.37,137.4,137.29,137.32,3800.0,127.071,127.0987,126.997,127.0247,3800.0
2017-07-12 14:25:00,137.32,137.32,137.29,137.3,1323.0,127.0247,127.0247,126.997,127.0062,1323.0
2017-07-12 14:30:00,137.28,137.3,137.25,137.27,2684.0,126.9877,127.0062,126.96,126.9785,2684.0
2017-07-12 14:35:00,137.31,137.31,137.19,137.19,1600.0,127.0155,127.0155,126.9045,126.9045,1600.0
2017-07-12 14:40:00,137.24,137.31,137.19,137.31,1900.0,126.9507,127.0155,126.9045,127.0155,1900.0
2017-07-12 14:45:00,137.31,137.36,137.29,137.3,2040.0,127.0155,127.0617,126.997,127.0062,2040.0
2017-07-12 14:50:00,137.31,137.36,137.29,137.29,2900.0,127.0155,127.0617,126.997,126.997,2900.0
2017-07-12 14:55:00,137.32,137.33,137.27,137.27,3400.0,127.0247,127.034,126.9785,126.9785,3400.0
2017-07-12 15:00:00,137.27,137.32,137.21,137.22,4245.0,126.9785,127.0247,126.923,126.9322,4245.0
2017-07-12 15:05:00,137.23,137.36,137.22,137.36,4500.0,126.9415,127.0617,126.9322,127.0617,4500.0
2017-07-12 15:10:00,137.34,137.37,137.29,137.3,5700.0,127.0432,127.071,126.997,127.0062,5700.0
2017-07-12 15:15:00,137.28,137.33,137.28,137.31,2400.0,126.9877,127.034,126.9877,127.0155,2400.0
2017-07-12 15:20:00,137.33,137.42,137.32,137.33,12971.0,127.034,127.1172,127.0247,127.034,12971.0
2017-07-12 15:25:00,137.33,137.34,137.15,137.15,4038.0,127.034,127.0432,126.8675,126.8675,4038.0
2017-07-12 15:30:00,137.15,137.26,137.14,137.21,5702.0,126.8675,126.9692,126.8582,126.923,5702.0
2017-07-12 15:35:00,137.23,137.31,137.23,137.31,9529.0,126.9415,127.0155,126.9415,127.0155,9529.0
2017-07-12 15:40:00,137.3,137.3,137.19,137.21,4639.0,127.0062,127.0062,126.9045,126.923,4639.0
2017-07-12 15:45:00,137.2,137.28,137.18,137.18,8168.0,126.9137,126.9877,126.8952,126.8952,8168.0
2017-07-12 15:50:00,137.18,137.2,137.02,137.15,17909.0,126.8952,126.9137,126.7472,126.8675,17909.0
2017-07-12 15:55:00,137.15,137.15,136.91,136.91,37000.0,126.8675,126.8675,126.6455,126.6455,37000.0
2017-07-13 09:30:00,136.76,137.18,136.75,137.09,35435.0,126.5067,126.8952,126.4975,126.812,35435.0
2017-07-13 09:35:00,137.13,137.22,136.97,136.97,8137.0,126.849,126.9322,126.701,126.701,8137.0
2017-07-13 09:40:00,136.96,136.98,136.81,136.89,14172.0,126.6917,126.7102,126.553,126.627,14172.0
2017-07-13 09:45:00,136.91,137.09,136.9,137.09,1581.0,126.6455,126.812,126.6362,126.812,1581.0
2017-07-13 09:50:00,137.23,137.49,137.21,137.49,14557.0,126.9415,127.182,126.923,127.182,14557.0
2017-07-13 09:55:00,137.5,137.57,137.44,137.52,1517.0,127.1912,127.256,127.1357,127.2097,1517.0
2017-07-13 10:00:00,137.49,137.55,137.35,137.37,4543.0,127.182,127.2375,127.0525,127.071,4543.0
2017-07-13 10:05:00,137.37,137.39,137.3,137.39,11423.0,127.071,127.0895,127.0062,127.0895,11423.0
2017-07-13 10:10:00,137.38,137.47,137.28,137.34,7224.0,127.0802,127.1635,126.9877,127.0432,7224.0
2017-07-13 10:15:00,137.32,137.32,137.07,137.07,5560.0,127.0247,127.0247,126.7935,126.7935,5560.0
2017-07-13 10:20:00,137.03,137.03,136.72,136.84,11379.0,126.7565,126.7565,126.4697,126.5807,11379.0
2017-07-13 10:25:00,136.87,136.87,136.73,136.87,4779.0,126.6085,126.6085,126.479,126.6085,4779.0
2017-07-13 10:30:00,136.85,137.07,136.79,137.03,2720.0,126.59,126.7935,126.5345,126.7565,2720.0
2017-07-13 10:35:00,137.07,137.16,136.9,137.03,15389.0,126.7935,126.8767,126.6362,126.7565,15389.0
2017-07-13 10:40:00,137.08,137.18,136.97,137.03,7128.0,126.8027,126.8952,126.701,126.7565,7128.0
2017-07-13 10:45:00,137.06,137.29,137.06,137.18,11475.0,126.7842,126.997,126.7842,126.8952,11475.0
2017-07-13 10:50:00,137.17,137.33,137.11,137.33,8653.0,126.886,127.034,126.8305,127.034,8653.0
2017-07-13 10:55:00,137.29,137.32,137.26,137.32,2800.0,126.997,127.0247,126.9692,127.0247,2800.0
2017-07-13 11:00:00,137.25,137.37,137.21,137.27,3046.0,126.96,127.071,126.923,126.9785,3046.0
2017-07-13 11:05:00,137.28,137.36,137.28,137.3,7521.0,126.9877,127.0617,126.9877,127.0062,7521.0
2017-07-13 11:10:00,137.32,137.4,137.23,137.23,3309.0,127.0247,127.0987,126.9415,126.9415,3309.0
2017-07-13 11:15:00,137.15,137.24,137.1,137.1,2841.0,126.8675,126.9507,126.8212,126.8212,2841.0
2017-07-13 11:20:00,137.18,137.18,137.12,137.12,500.0,126.8952,126.8952,126.8397,126.8397,500.0
2017-07-13 11:25:00,137.16,137.22,137.06,137.06,2498.0,126.8767,126.9322,126.7842,126.7842,2498.0
2017-07-13 11:30:00,137.1,137.23,137.09,137.15,14988.0,126.8212,126.9415,126.812,126.8675,14988.0
2017-07-13 11:35:00,137.15,137.23,137.14,137.2,1419.0,126.8675,126.9415,126.8582,126.9137,1419.0
2017-07-13 11:40:00,137.1,137.1,136.98,136.98,700.0,126.8212,126.8212,126.7102,126.7102,700.0
2017-07-13 11:45:00,136.95,137.07,136.95,136.99,1700.0,126.6825,126.7935,126.6825,126.7195,1700.0
2017-07-13 11:50:00,137.05,137.19,137.05,137.19,3465.0,126.775,126.9045,126.775,126.9045,3465.0
2017-07-13 11:55:00,137.12,137.15,137.12,137.15,400.0,126.8397,126.8675,126.8397,126.8675,400.0
2017-07-13 12:00:00,137.15,137.15,137.15,137.15,0.0,126.8675,126.8675,126.8675,126.8675,0.0
2017-07-13 12:05:00,137.15,137.18,137.14,137.14,874.0,126.8675,126.8952,126.8582,126.8582,874.0
2017-07-13 12:10:00,137.17,137.25,137.17,137.25,300.0,126.886,126.96,126.886,126.96,300.0
2017-07-13 12:15:00,137.3,137.34,137.3,137.33,700.0,127.0062,127.0432,127.0062,127.034,700.0
2017-07-13 12:20:00,137.34,137.39,137.33,137.39,400.0,127.0432,127.0895,127.034,127.0895,400.0
2017-07-13 12:25:00,137.41,137.41,137.41,137.41,200.0,127.108,127.108,127.108,127.108,200.0
2017-07-13 12:30:00,137.36,137.36,137.26,137.26,1503.0,127.0617,127.0617,126.9692,126.9692,1503.0
2017-07-13 12:35:00,137.3,137.3,137.3,137.3,200.0,127.0062,127.0062,127.0062,127.0062,200.0
2017-07-13 12:40:00,137.34,137.34,137.19,137.19,1100.0,127.0432,127.0432,126.9045,126.9045,1100.0
2017-07-13 12:45:00,137.19,137.3,137.17,137.3,1000.0,126.9045,127.0062,126.886,127.0062,1000.0
2017-07-13 12:50:00,137.27,137.28,137.18,137.25,1100.0,126.9785,126.9877,126.8952,126.96,1100.0
2017-07-13 12:55:00,137.2,137.27,137.18,137.27,1316.0,126.9137,126.9785,126.8952,126.9785,1316.0
2017-07-13 13:00:00,137.27,137.28,136.98,137.0,5891.0,126.9785,126.9877,126.7102,126.7287,5891.0
2017-07-13 13:05:00,137.08,137.12,137.07,137.09,1200.0,126.8027,126.8397,126.7935,126.812,1200.0
2017-07-13 13:10:00,137.05,137.09,137.0,137.04,1300.0,126.775,126.812,126.7287,126.7657,1300.0
2017-07-13 13:15:00,137.12,137.19,136.99,136.99,1700.0,126.8397,126.9045,126.7195,126.7195,1700.0
2017-07-13 13:20:00,136.99,137.03,136.92,136.99,3100.0,126.7195,126.7565,126.6547,126.7195,3100.0
2017-07-13 13:25:00,136.98,137.17,136.95,137.1,3997.0,126.7102,126.886,126.6825,126.8212,3997.0
2017-07-13 13:30:00,137.16,137.16,137.05,137.05,1216.0,126.8767,126.8767,126.775,126.775,1216.0
2017-07-13 13:35:00,137.08,137.17,137.02,137.14,2799.0,126.8027,126.886,126.7472,126.8582,2799.0
2017-07-13 13:40:00,137.11,137.11,136.99,137.0,2160.0,126.8305,126.8305,126.7195,126.7287,2160.0
2017-07-13 13:45:00,136.96,137.03,136.65,136.73,4287.0,126.6917,126.7565,126.405,126.479,4287.0
2017-07-13 13:50:00,136.69,136.7,136.5,136.51,6135.0,126.442,126.4512,126.2662,126.2755,6135.0
2017-07-13 13:55:00,136.51,136.75,136.5,136.68,3623.0,126.2755,126.4975,126.2662,126.4327,3623.0
2017-07-13 14:00:00,136.66,136.67,136.55,136.56,1500.0,126.4142,126.4235,126.3125,126.3217,1500.0
2017-07-13 14:05:00,136.55,136.55,136.37,136.44,7584.0,126.3125,126.3125,126.1459,126.2107,7584.0
2017-07-13 14:10:00,136.42,136.61,136.42,136.58,9641.0,126.1922,126.368,126.1922,126.3402,9641.0
2017-07-13 14:15:00,136.6,136.74,136.59,136.74,4568.0,126.3587,126.4882,126.3495,126.4882,4568.0
2017-07-13 14:20:00,136.78,136.82,136.67,136.72,3100.0,126.5252,126.5622,126.4235,126.4697,3100.0
2017-07-13 14:25:00,136.77,136.85,136.56,136.57,5197.0,126.516,126.59,126.3217,126.331,5197.0
2017-07-13 14:30:00,136.59,136.75,136.59,136.62,2320.0,126.3495,126.4975,126.3495,126.3772,2320.0
2017-07-13 14:35:00,136.63,136.69,136.58,136.65,4682.0,126.3865,126.442,126.3402,126.405,4682.0
2017-07-13 14:40:00,136.61,136.78,136.59,136.67,2727.0,126.368,126.5252,126.3495,126.4235,2727.0
2017-07-13 14:45:00,136.67,136.78,136.62,136.72,3100.0,126.4235,126.5252,126.3772,126.4697,3100.0
2017-07-13 14:50:00,136.76,136.88,136.74,136.75,1747.0,126.5067,126.6177,126.4882,126.4975,1747.0
2017-07-13 14:55:00,136.68,136.84,136.68,136.84,1200.0,126.4327,126.5807,126.4327,126.5807,1200.0
2017-07-13 15:00:00,136.82,136.86,136.77,136.8,2108.0,126.5622,126.5992,126.516,126.5437,2108.0
2017-07-13 15:05:00,136.84,136.85,136.77,136.77,3466.0,126.5807,126.59,126.516,126.516,3466.0
2017-07-13 15:10:00,136.82,137.01,136.81,137.01,5897.0,126.5622,126.738,126.553,126.738,5897.0
2017-07-13 15:15:00,137.03,137.03,136.93,136.93,2451.0,126.7565,126.7565,126.664,126.664,2451.0
2017-07-13 15:20:00,136.91,137.02,136.91,136.99,2400.0,126.6455,126.7472,126.6455,126.7195,2400.0
2017-07-13 15:25:00,136.94,136.95,136.92,136.93,3401.0,126.6732,126.6825,126.6547,126.664,3401.0
2017-07-13 15:30:00,136.94,136.94,136.86,136.91,1900.0,126.6732,126.6732,126.5992,126.6455,1900.0
2017-07-13 15:35:00,136.94,136.97,136.86,136.86,3000.0,126.6732,126.701,126.5992,126.5992,3000.0
2017-07-13 15:40:00,136.85,136.94,136.81,136.87,6900.0,126.59,126.6732,126.553,126.6085,6900.0
2017-07-13 15:45:00,136.89,136.98,136.87,136.91,6010.0,126.627,126.7102,126.6085,126.6455,6010.0
2017-07-13 15:50:00,136.92,137.06,136.87,136.94,11569.0,126.6547,126.7842,126.6085,126.6732,11569.0
2017-07-13 15:55:00,136.99,137.02,136.71,136.81,20284.0,126.7195,126.7472,126.4605,126.553,20284.0
2017-07-14 09:30:00,138.04,138.2,137.89,138.1,39728.0,127.6907,127.8387,127.552,127.7462,39728.0
2017-07-14 09:35:00,138.17,138.38,138.06,138.27,14561.0,127.811,128.0053,127.7092,127.9035,14561.0
2017-07-14 09:40:00,138.25,138.55,138.22,138.52,21858.0,127.885,128.1625,127.8573,128.1348,21858.0
2017-07-14 09:45:00,138.6,138.73,138.47,138.47,11080.0,128.2088,128.329,128.0885,128.0885,11080.0
2017-07-14 09:50:00,138.47,138.73,138.47,138.66,16740.0,128.0885,128.329,128.0885,128.2643,16740.0
2017-07-14 09:55:00,138.7,138.77,138.61,138.75,9195.0,128.3013,128.366,128.218,128.3475,9195.0
2017-07-14 10:00:00,138.75,139.0,138.58,138.68,18529.0,128.3475,128.5788,128.1903,128.2828,18529.0
2017-07-14 10:05:00,138.74,138.76,138.48,138.51,5830.0,128.3383,128.3568,128.0978,128.1255,5830.0
2017-07-14 10:10:00,138.5,138.74,138.46,138.74,7179.0,128.1163,128.3383,128.0793,128.3383,7179.0
2017-07-14 10:15:00,138.76,138.92,138.72,138.85,3974.0,128.3568,128.5048,128.3198,128.44,3974.0
2017-07-14 10:20:00,138.8,138.89,138.7,138.84,5127.0,128.3938,128.477,128.3013,128.4308,5127.0
2017-07-14 10:25:00,138.87,138.87,138.68,138.77,10722.0,128.4585,128.4585,128.2828,128.366,10722.0
2017-07-14 10:30:00,138.76,138.76,138.67,138.75,9450.0,128.3568,128.3568,128.2735,128.3475,9450.0
2017-07-14 10:35:00,138.78,138.93,138.78,138.82,3047.0,128.3753,128.514,128.3753,128.4123,3047.0
2017-07-14 10:40:00,138.84,138.85,138.63,138.7,9940.0,128.4308,128.44,128.2365,128.3013,9940.0
2017-07-14 10:45:00,138.66,138.75,138.66,138.75,22550.0,128.2643,128.3475,128.2643,128.3475,22550.0
2017-07-14 10:50:00,138.75,138.86,138.72,138.84,11107.0,128.3475,128.4493,128.3198,128.4308,11107.0
2017-07-14 10:55:00,138.82,138.92,138.76,138.84,5215.0,128.4123,128.5048,128.3568,128.4308,5215.0
2017-07-14 11:00:00,138.82,138.83,138.74,138.79,6772.0,128.4123,128.4215,128.3383,128.3845,6772.0
2017-07-14 11:05:00,138.78,138.8,138.77,138.79,2100.0,128.3753,128.3938,128.366,128.3845,2100.0
2017-07-14 11:10:00,138.86,138.98,138.79,138.98,16133.0,128.4493,128.5603,128.3845,128.5603,16133.0
2017-07-14 11:15:00,138.98,139.1,138.95,139.09,6282.0,128.5603,128.6713,128.5325,128.662,6282.0
2017-07-14 11:20:00,139.1,139.2,139.05,139.14,2519.0,128.6713,128.7638,128.625,128.7083,2519.0
2017-07-14 11:25:00,139.18,139.33,139.12,139.31,9886.0,128.7453,128.884,128.6898,128.8655,9886.0
2017-07-14 11:30:00,139.34,139.44,139.23,139.39,11525.0,128.8933,128.9858,128.7915,128.9395,11525.0
2017-07-14 11:35:00,139.4,139.47,139.35,139.36,6076.0,128.9488,129.0135,128.9025,128.9118,6076.0
2017-07-14 11:40:00,139.37,139.41,139.33,139.35,1900.0,128.921,128.958,128.884,128.9025,1900.0
2017-07-14 11:45:00,139.4,139.41,139.27,139.28,2629.0,128.9488,128.958,128.8285,128.8378,2629.0
2017-07-14 11:50:00,139.31,139.32,139.26,139.26,1000.0,128.8655,128.8748,128.8193,128.8193,1000.0
2017-07-14 11:55:00,139.24,139.3,139.24,139.3,400.0,128.8008,128.8563,128.8008,128.8563,400.0
2017-07-14 12:00:00,139.25,139.28,139.24,139.28,700.0,128.81,128.8378,128.8008,128.8378,700.0
2017-07-14 12:05:00,139.23,139.26,139.18,139.18,400.0,128.7915,128.8193,128.7453,128.7453,400.0
2017-07-14 12:10:00,139.21,139.22,139.12,139.12,1796.0,128.773,128.7823,128.6898,128.6898,1796.0
2017-07-14 12:15:00,139.12,139.27,139.07,139.15,14982.0,128.6898,128.8285,128.6435,128.7175,14982.0
2017-07-14 12:20:00,139.23,139.25,139.19,139.19,1450.0,128.7915,128.81,128.7545,128.7545,1450.0
2017-07-14 12:25:00,139.26,139.32,139.26,139.28,2262.0,128.8193,128.8748,128.8193,128.8378,2262.0
2017-07-14 12:30:00,139.25,139.28,139.2,139.22,1100.0,128.81,128.8378,128.7638,128.7823,1100.0
2017-07-14 12:35:00,139.21,139.27,139.15,139.27,1855.0,128.773,128.8285,128.7175,128.8285,1855.0
2017-07-14 12:40:00,139.27,139.27,139.11,139.11,3600.0,128.8285,128.8285,128.6805,128.6805,3600.0
2017-07-14 12:45:00,139.12,139.17,139.11,139.16,2080.0,128.6898,128.736,128.6805,128.7268,2080.0
2017-07-14 12:50:00,139.16,139.19,139.08,139.19,3764.0,128.7268,128.7545,128.6528,128.7545,3764.0
2017-07-14 12:55:00,139.24,139.26,139.19,139.2,3188.0,128.8008,128.8193,128.7545,128.7638,3188.0
2017-07-14 13:00:00,139.25,139.27,139.17,139.22,4000.0,128.81,128.8285,128.736,128.7823,4000.0
2017-07-14 13:05:00,139.21,139.46,139.21,139.44,8434.0,128.773,129.0043,128.773,128.9858,8434.0
2017-07-14 13:10:00,139.44,139.47,139.39,139.4,2700.0,128.9858,129.0135,128.9395,128.9488,2700.0
2017-07-14 13:15:00,139.35,139.46,139.35,139.46,1422.0,128.9025,129.0043,128.9025,129.0043,1422.0
2017-07-14 13:20:00,139.49,139.5,139.43,139.46,2000.0,129.032,129.0413,128.9765,129.0043,2000.0
2017-07-14 13:25:00,139.47,139.47,139.39,139.44,1023.0,129.0135,129.0135,128.9395,128.9858,1023.0
2017-07-14 13:30:00,139.49,139.51,139.35,139.35,5136.0,129.032,129.0505,128.9025,128.9025,5136.0
2017-07-14 13:35:00,139.38,139.48,139.38,139.46,854.0,128.9303,129.0228,128.9303,129.0043,854.0
2017-07-14 13:40:00,139.48,139.51,139.43,139.44,1800.0,129.0228,129.0505,128.9765,128.9858,1800.0
2017-07-14 13:45:00,139.5,139.5,139.42,139.42,2118.0,129.0413,129.0413,128.9673,128.9673,2118.0
2017-07-14 13:50:00,139.43,139.5,139.43,139.46,3050.0,128.9765,129.0413,128.9765,129.0043,3050.0
2017-07-14 13:55:00,139.48,139.49,139.41,139.46,3300.0,129.0228,129.032,128.958,129.0043,3300.0
2017-07-14 14:00:00,139.46,139.54,139.44,139.47,6269.0,129.0043,129.0783,128.9858,129.0135,6269.0
2017-07-14 14:05:00,139.46,139.55,139.39,139.5,3391.0,129.0043,129.0875,128.9395,129.0413,3391.0
2017-07-14 14:10:00,139.51,139.6,139.5,139.59,1150.0,129.0505,129.1338,129.0413,129.1245,1150.0
2017-07-14 14:15:00,139.57,139.62,139.55,139.62,1000.0,129.106,129.1523,129.0875,129.1523,1000.0
2017-07-14 14:20:00,139.61,139.65,139.61,139.61,500.0,129.143,129.18,129.143,129.143,500.0
2017-07-14 14:25:00,139.58,139.65,139.54,139.6,1100.0,129.1153,129.18,129.0783,129.1338,1100.0
2017-07-14 14:30:00,139.65,139.65,139.63,139.64,300.0,129.18,129.18,129.1615,129.1708,300.0
2017-07-14 14:35:00,139.67,139.67,139.53,139.56,4600.0,129.1985,129.1985,129.069,129.0968,4600.0
2017-07-14 14:40:00,139.54,139.61,139.52,139.52,1500.0,129.0783,129.143,129.0598,129.0598,1500.0
2017-07-14 14:45:00,139.55,139.55,139.46,139.52,1100.0,129.0875,129.0875,129.0043,129.0598,1100.0
2017-07-14 14:50:00,139.46,139.51,139.41,139.42,2600.0,129.0043,129.0505,128.958,128.9673,2600.0
2017-07-14 14:55:00,139.42,139.55,139.41,139.55,600.0,128.9673,129.0875,128.958,129.0875,600.0
2017-07-14 15:00:00,139.61,139.67,139.61,139.67,400.0,129.143,129.1985,129.143,129.1985,400.0
2017-07-14 15:05:00,139.68,139.68,139.67,139.67,500.0,129.2078,129.2078,129.1985,129.1985,500.0
2017-07-14 15:10:00,139.66,139.66,139.58,139.58,3611.0,129.1893,129.1893,129.1153,129.1153,3611.0
2017-07-14 15:15:00,139.6,139.66,139.51,139.63,3200.0,129.1338,129.1893,129.0505,129.1615,3200.0
2017-07-14 15:20:00,139.63,139.68,139.6,139.68,2900.0,129.1615,129.2078,129.1338,129.2078,2900.0
2017-07-14 15:25:00,139.65,139.68,139.62,139.64,5733.0,129.18,129.2078,129.1523,129.1708,5733.0
2017-07-14 15:30:00,139.66,139.68,139.6,139.6,3102.0,129.1893,129.2078,129.1338,129.1338,3102.0
2017-07-14 15:35:00,139.6,139.93,139.6,139.89,9638.0,129.1338,129.439,129.1338,129.402,9638.0
2017-07-14 15:40:00,139.89,139.98,139.84,139.86,16995.0,129.402,129.4853,129.3558,129.3743,16995.0
2017-07-14 15:45:00,139.88,140.0,139.88,140.0,11089.0,129.3928,129.5038,129.3928,129.5038,11089.0
2017-07-14 15:50:00,140.0,140.05,139.9,139.9,28763.0,129.5038,129.55,129.4113,129.4113,28763.0
2017-07-14 15:55:00,139.9,140.05,139.86,139.95,18209.0,129.4113,129.55,129.3743,129.4575,18209.0
2017-07-17 09:30:00,140.42,140.79,140.41,140.74,46550.0,129.8923,130.2346,129.8831,130.1883,46550.0
2017-07-17 09:35:00,140.73,140.74,139.86,139.96,41041.0,130.1791,130.1883,129.3743,129.4668,41041.0
2017-07-17 09:40:00,139.94,140.2,139.84,140.19,20515.0,129.4483,129.6888,129.3558,129.6796,20515.0
2017-07-17 09:45:00,140.22,140.44,140.22,140.26,10564.0,129.7073,129.9108,129.7073,129.7443,10564.0
2017-07-17 09:50:00,140.26,140.26,139.99,140.07,17747.0,129.7443,129.7443,129.4945,129.5686,17747.0
2017-07-17 09:55:00,140.07,140.21,139.95,140.09,12625.0,129.5686,129.6981,129.4575,129.5871,12625.0
2017-07-17 10:00:00,140.02,140.19,139.99,140.11,10874.0,129.5223,129.6796,129.4945,129.6056,10874.0
2017-07-17 10:05:00,140.14,140.26,140.13,140.13,5218.0,129.6333,129.7443,129.6241,129.6241,5218.0
2017-07-17 10:10:00,140.14,140.14,139.94,140.04,15861.0,129.6333,129.6333,129.4483,129.5408,15861.0
2017-07-17 10:15:00,140.04,140.16,139.96,140.15,5874.0,129.5408,129.6518,129.4668,129.6426,5874.0
2017-07-17 10:20:00,140.11,140.33,140.09,140.3,6200.0,129.6056,129.8091,129.5871,129.7813,6200.0
2017-07-17 10:25:00,140.28,140.44,140.13,140.13,11870.0,129.7628,129.9108,129.6241,129.6241,11870.0
2017-07-17 10:30:00,140.15,140.29,140.01,140.22,15031.0,129.6426,129.7721,129.513,129.7073,15031.0
2017-07-17 10:35:00,140.07,140.16,139.91,140.04,11344.0,129.5686,129.6518,129.4205,129.5408,11344.0
2017-07-17 10:40:00,140.05,140.16,139.98,140.12,10161.0,129.55,129.6518,129.4853,129.6148,10161.0
2017-07-17 10:45:00,140.07,140.15,139.94,140.05,7834.0,129.5686,129.6426,129.4483,129.55,7834.0
2017-07-17 10:50:00,140.03,140.03,139.85,139.88,5764.0,129.5315,129.5315,129.365,129.3928,5764.0
2017-07-17 10:55:00,139.82,140.04,139.8,140.04,2400.0,129.3373,129.5408,129.3188,129.5408,2400.0
2017-07-17 11:00:00,139.89,139.93,139.77,139.81,2330.0,129.402,129.439,129.291,129.328,2330.0
2017-07-17 11:05:00,139.79,139.87,139.69,139.7,11605.0,129.3095,129.3835,129.217,129.2263,11605.0
2017-07-17 11:10:00,139.66,139.85,139.65,139.85,3179.0,129.1893,129.365,129.18,129.365,3179.0
2017-07-17 11:15:00,139.86,139.91,139.68,139.82,1336.0,129.3743,129.4205,129.2078,129.3373,1336.0
2017-07-17 11:20:00,139.78,139.95,139.78,139.95,2696.0,129.3003,129.4575,129.3003,129.4575,2696.0
2017-07-17 11:25:00,139.89,139.89,139.76,139.83,5571.0,129.402,129.402,129.2818,129.3465,5571.0
2017-07-17 11:30:00,139.84,139.88,139.51,139.53,7183.0,129.3558,129.3928,129.0505,129.069,7183.0
2017-07-17 11:35:00,139.54,139.57,139.39,139.4,9328.0,129.0783,129.106,128.9395,128.9488,9328.0
2017-07-17 11:40:00,139.39,139.39,139.15,139.15,6984.0,128.9395,128.9395,128.7175,128.7175,6984.0
2017-07-17 11:45:00,139.16,139.25,139.1,139.25,3050.0,128.7268,128.81,128.6713,128.81,3050.0
2017-07-17 11:50:00,139.33,139.35,139.25,139.28,2050.0,128.884,128.9025,128.81,128.8378,2050.0
2017-07-17 11:55:00,139.26,139.3,139.19,139.24,2724.0,128.8193,128.8563,128.7545,128.8008,2724.0
2017-07-17 12:00:00,139.17,139.27,139.16,139.24,3650.0,128.736,128.8285,128.7268,128.8008,3650.0
2017-07-17 12:05:00,139.24,139.36,139.23,139.35,7351.0,128.8008,128.9118,128.7915,128.9025,7351.0
2017-07-17 12:10:00,139.35,139.4,139.34,139.4,4900.0,128.9025,128.9488,128.8933,128.9488,4900.0
2017-07-17 12:15:00,139.45,139.46,139.43,139.43,700.0,128.995,129.0043,128.9765,128.9765,700.0
2017-07-17 12:20:00,139.43,139.47,139.42,139.47,1300.0,128.9765,129.0135,128.9673,129.0135,1300.0
2017-07-17 12:25:00,139.48,139.52,139.43,139.5,1425.0,129.0228,129.0598,128.9765,129.0413,1425.0
2017-07-17 12:30:00,139.53,139.53,139.4,139.4,700.0,129.069,129.069,128.9488,128.9488,700.0
2017-07-17 12:35:00,139.46,139.58,139.44,139.44,2100.0,129.0043,129.1153,128.9858,128.9858,2100.0
2017-07-17 12:40:00,139.47,139.51,139.47,139.5,500.0,129.0135,129.0505,129.0135,129.0413,500.0
2017-07-17 12:45:00,139.59,139.59,139.55,139.56,1100.0,129.1245,129.1245,129.0875,129.0968,1100.0
2017-07-17 12:50:00,139.51,139.59,139.5,139.55,5389.0,129.0505,129.1245,129.0413,129.0875,5389.0
2017-07-17 12:55:00,139.59,139.59,139.43,139.48,3400.0,129.1245,129.1245,128.9765,129.0228,3400.0
2017-07-17 13:00:00,139.48,139.56,139.46,139.5,4508.0,129.0228,129.0968,129.0043,129.0413,4508.0
2017-07-17 13:05:00,139.52,139.52,139.44,139.44,1100.0,129.0598,129.0598,128.9858,128.9858,1100.0
2017-07-17 13:10:00,139.46,139.58,139.46,139.58,2520.0,129.0043,129.1153,129.0043,129.1153,2520.0
2017-07-17 13:15:00,139.58,139.58,139.55,139.56,1700.0,129.1153,129.1153,129.0875,129.0968,1700.0
2017-07-17 13:20:00,139.59,139.59,139.54,139.55,2100.0,129.1245,129.1245,129.0783,129.0875,2100.0
2017-07-17 13:25:00,139.5,139.55,139.48,139.48,1200.0,129.0413,129.0875,129.0228,129.0228,1200.0
2017-07-17 13:30:00,139.52,139.53,139.48,139.51,500.0,129.0598,129.069,129.0228,129.0505,500.0
2017-07-17 13:35:00,139.56,139.56,139.47,139.47,500.0,129.0968,129.0968,129.0135,129.0135,500.0
2017-07-17 13:40:00,139.47,139.52,139.44,139.44,819.0,129.0135,129.0598,128.9858,128.9858,819.0
2017-07-17 13:45:00,139.47,139.49,139.42,139.42,577.0,129.0135,129.032,128.9673,128.9673,577.0
2017-07-17 13:50:00,139.46,139.49,139.35,139.38,4191.0,129.0043,129.032,128.9025,128.9303,4191.0
2017-07-17 13:55:00,139.36,139.48,139.36,139.44,1400.0,128.9118,129.0228,128.9118,128.9858,1400.0
2017-07-17 14:00:00,139.44,139.49,139.44,139.44,1400.0,128.9858,129.032,128.9858,128.9858,1400.0
2017-07-17 14:05:00,139.45,139.52,139.44,139.46,2100.0,128.995,129.0598,128.9858,129.0043,2100.0
2017-07-17 14:10:00,139.46,139.46,139.34,139.39,5892.0,129.0043,129.0043,128.8933,128.9395,5892.0
2017-07-17 14:15:00,139.39,139.49,139.37,139.46,7404.0,128.9395,129.032,128.921,129.0043,7404.0
2017-07-17 14:20:00,139.46,139.51,139.43,139.49,4955.0,129.0043,129.0505,128.9765,129.032,4955.0
2017-07-17 14:25:00,139.49,139.49,139.33,139.39,3900.0,129.032,129.032,128.884,128.9395,3900.0
2017-07-17 14:30:00,139.38,139.43,139.38,139.41,1830.0,128.9303,128.9765,128.9303,128.958,1830.0
2017-07-17 14:35:00,139.41,139.51,139.39,139.51,16904.0,128.958,129.0505,128.9395,129.0505,16904.0
2017-07-17 14:40:00,139.5,139.68,139.5,139.65,5897.0,129.0413,129.2078,129.0413,129.18,5897.0
2017-07-17 14:45:00,139.62,139.77,139.61,139.75,5592.0,129.1523,129.291,129.143,129.2725,5592.0
2017-07-17 14:50:00,139.76,139.85,139.75,139.83,10100.0,129.2818,129.365,129.2725,129.3465,10100.0
2017-07-17 14:55:00,139.82,139.83,139.77,139.83,6252.0,129.3373,129.3465,129.291,129.3465,6252.0
2017-07-17 15:00:00,139.84,140.13,139.82,140.07,10758.0,129.3558,129.6241,129.3373,129.5686,10758.0
2017-07-17 15:05:00,140.05,140.08,139.97,140.08,2600.0,129.55,129.5778,129.476,129.5778,2600.0
2017-07-17 15:10:00,140.06,140.1,139.97,139.98,1600.0,129.5593,129.5963,129.476,129.4853,1600.0
2017-07-17 15:15:00,139.98,140.06,139.9,140.04,8446.0,129.4853,129.5593,129.4113,129.5408,8446.0
2017-07-17 15:20:00,140.05,140.26,140.05,140.17,13344.0,129.55,129.7443,129.55,129.6611,13344.0
2017-07-17 15:25:00,140.18,140.2,140.09,140.12,3000.0,129.6703,129.6888,129.5871,129.6148,3000.0
2017-07-17 15:30:00,140.14,140.3,140.11,140.3,10419.0,129.6333,129.7813,129.6056,129.7813,10419.0
2017-07-17 15:35:00,140.31,140.37,140.24,140.28,8800.0,129.7906,129.8461,129.7258,129.7628,8800.0
2017-07-17 15:40:00,140.28,140.36,140.27,140.36,5636.0,129.7628,129.8368,129.7536,129.8368,5636.0
2017-07-17 15:45:00,140.32,140.35,140.26,140.27,22969.0,129.7998,129.8276,129.7443,129.7536,22969.0
2017-07-17 15:50:00,140.28,140.29,140.03,140.07,15154.0,129.7628,129.7721,129.5315,129.5686,15154.0
2017-07-17 15:55:00,140.09,140.25,140.05,140.2,27122.0,129.5871,129.7351,129.55,129.6888,27122.0
2017-07-18 09:30:00,141.28,141.61,141.13,141.31,51640.0,130.6878,130.9931,130.5491,130.7156,51640.0
2017-07-18 09:35:00,141.31,141.5,141.23,141.42,27469.0,130.7156,130.8913,130.6416,130.8173,27469.0
2017-07-18 09:40:00,141.43,141.53,141.28,141.46,14625.0,130.8266,130.9191,130.6878,130.8543,14625.0
2017-07-18 09:45:00,141.47,141.5,141.3,141.34,14946.0,130.8636,130.8913,130.7063,130.7433,14946.0
2017-07-18 09:50:00,141.36,141.51,141.26,141.51,22924.0,130.7618,130.9006,130.6693,130.9006,22924.0
2017-07-18 09:55:00,141.54,141.81,141.54,141.65,16088.0,130.9283,131.1781,130.9283,131.0301,16088.0
2017-07-18 10:00:00,141.67,141.76,141.48,141.65,12658.0,131.0486,131.1318,130.8728,131.0301,12658.0
2017-07-18 10:05:00,141.62,141.62,141.34,141.5,34279.0,131.0023,131.0023,130.7433,130.8913,34279.0
2017-07-18 10:10:00,141.53,141.78,141.53,141.7,6963.0,130.9191,131.1503,130.9191,131.0763,6963.0
2017-07-18 10:15:00,141.68,141.85,141.64,141.76,7593.0,131.0578,131.2151,131.0208,131.1318,7593.0
2017-07-18 10:20:00,141.75,141.97,141.69,141.69,12185.0,131.1226,131.3261,131.0671,131.0671,12185.0
2017-07-18 10:25:00,141.62,141.87,141.62,141.79,7060.0,131.0023,131.2336,131.0023,131.1596,7060.0
2017-07-18 10:30:00,141.77,141.86,141.65,141.65,14975.0,131.1411,131.2243,131.0301,131.0301,14975.0
2017-07-18 10:35:00,141.68,141.7,141.59,141.65,7471.0,131.0578,131.0763,130.9746,131.0301,7471.0
2017-07-18 10:40:00,141.62,141.62,141.24,141.24,15205.0,131.0023,131.0023,130.6508,130.6508,15205.0
2017-07-18 10:45:00,141.24,141.41,141.24,141.34,14682.0,130.6508,130.8081,130.6508,130.7433,14682.0
2017-07-18 10:50:00,141.35,141.74,141.35,141.71,10037.0,130.7526,131.1133,130.7526,131.0856,10037.0
2017-07-18 10:55:00,141.75,141.94,141.67,141.94,15769.0,131.1226,131.2984,131.0486,131.2984,15769.0
2017-07-18 11:00:00,141.9,141.97,141.76,141.8,12786.0,131.2614,131.3261,131.1318,131.1688,12786.0
2017-07-18 11:05:00,141.79,141.82,141.42,141.71,16638.0,131.1596,131.1873,130.8173,131.0856,16638.0
2017-07-18 11:10:00,141.67,141.73,141.51,141.55,21472.0,131.0486,131.1041,130.9006,130.9376,21472.0
2017-07-18 11:15:00,141.56,141.7,141.55,141.67,9885.0,130.9468,131.0763,130.9376,131.0486,9885.0
2017-07-18 11:20:00,141.7,141.93,141.7,141.89,19563.0,131.0763,131.2891,131.0763,131.2521,19563.0
2017-07-18 11:25:00,141.92,142.1,141.89,142.0,9547.0,131.2799,131.4464,131.2521,131.3539,9547.0
2017-07-18 11:30:00,142.05,142.17,142.05,142.06,8158.0,131.4001,131.5111,131.4001,131.4094,8158.0
2017-07-18 11:35:00,142.02,142.05,141.9,141.95,6721.0,131.3724,131.4001,131.2614,131.3076,6721.0
2017-07-18 11:40:00,141.92,142.07,141.9,142.06,12561.0,131.2799,131.4186,131.2614,131.4094,12561.0
2017-07-18 11:45:00,142.03,142.08,142.01,142.05,2370.0,131.3816,131.4279,131.3631,131.4001,2370.0
2017-07-18 11:50:00,142.03,142.26,142.03,142.1,16534.0,131.3816,131.5944,131.3816,131.4464,16534.0
2017-07-18 11:55:00,142.1,142.1,141.89,142.06,10163.0,131.4464,131.4464,131.2521,131.4094,10163.0
2017-07-18 12:00:00,142.1,142.24,142.08,142.24,5899.0,131.4464,131.5759,131.4279,131.5759,5899.0
2017-07-18 12:05:00,142.26,142.49,142.23,142.44,21132.0,131.5944,131.8071,131.5666,131.7609,21132.0
2017-07-18 12:10:00,142.4,142.45,142.2,142.27,7870.0,131.7239,131.7701,131.5389,131.6036,7870.0
2017-07-18 12:15:00,142.33,142.37,142.27,142.27,1495.0,131.6591,131.6961,131.6036,131.6036,1495.0
2017-07-18 12:20:00,142.24,142.25,142.14,142.14,5017.0,131.5759,131.5851,131.4834,131.4834,5017.0
2017-07-18 12:25:00,142.15,142.17,142.07,142.07,2606.0,131.4926,131.5111,131.4186,131.4186,2606.0
2017-07-18 12:30:00,142.03,142.09,141.91,142.09,6013.0,131.3816,131.4371,131.2706,131.4371,6013.0
2017-07-18 12:35:00,142.06,142.07,142.03,142.04,2535.0,131.4094,131.4186,131.3816,131.3909,2535.0
2017-07-18 12:40:00,142.01,142.07,141.9,141.9,3681.0,131.3631,131.4186,131.2614,131.2614,3681.0
2017-07-18 12:45:00,141.82,141.96,141.77,141.88,5500.0,131.1873,131.3169,131.1411,131.2428,5500.0
2017-07-18 12:50:00,141.85,141.94,141.83,141.89,6600.0,131.2151,131.2984,131.1966,131.2521,6600.0
2017-07-18 12:55:00,141.89,141.94,141.86,141.9,3200.0,131.2521,131.2984,131.2243,131.2614,3200.0
2017-07-18 13:00:00,141.89,142.09,141.84,141.84,6370.0,131.2521,131.4371,131.2058,131.2058,6370.0
2017-07-18 13:05:00,141.85,141.89,141.83,141.83,2855.0,131.2151,131.2521,131.1966,131.1966,2855.0
2017-07-18 13:10:00,141.82,141.95,141.82,141.87,7180.0,131.1873,131.3076,131.1873,131.2336,7180.0
2017-07-18 13:15:00,141.88,142.04,141.88,141.92,4200.0,131.2428,131.3909,131.2428,131.2799,4200.0
2017-07-18 13:20:00,141.95,142.14,141.95,142.1,3300.0,131.3076,131.4834,131.3076,131.4464,3300.0
2017-07-18 13:25:00,142.07,142.09,142.06,142.08,1505.0,131.4186,131.4371,131.4094,131.4279,1505.0
2017-07-18 13:30:00,142.06,142.2,142.03,142.2,7359.0,131.4094,131.5389,131.3816,131.5389,7359.0
2017-07-18 13:35:00,142.15,142.24,142.13,142.18,6430.0,131.4926,131.5759,131.4741,131.5204,6430.0
2017-07-18 13:40:00,142.21,142.36,142.21,142.35,4100.0,131.5481,131.6869,131.5481,131.6776,4100.0
2017-07-18 13:45:00,142.35,142.38,142.28,142.33,8357.0,131.6776,131.7054,131.6129,131.6591,8357.0
2017-07-18 13:50:00,142.32,142.43,142.29,142.29,7259.0,131.6499,131.7516,131.6221,131.6221,7259.0
2017-07-18 13:55:00,142.26,142.42,142.26,142.42,2400.0,131.5944,131.7424,131.5944,131.7424,2400.0
2017-07-18 14:00:00,142.39,142.45,142.39,142.45,9873.0,131.7146,131.7701,131.7146,131.7701,9873.0
2017-07-18 14:05:00,142.43,142.48,142.34,142.4,10082.0,131.7516,131.7979,131.6684,131.7239,10082.0
2017-07-18 14:10:00,142.39,142.39,142.26,142.28,6718.0,131.7146,131.7146,131.5944,131.6129,6718.0
2017-07-18 14:15:00,142.25,142.4,142.25,142.38,8097.0,131.5851,131.7239,131.5851,131.7054,8097.0
2017-07-18 14:20:00,142.38,142.39,142.35,142.35,3633.0,131.7054,131.7146,131.6776,131.6776,3633.0
2017-07-18 14:25:00,142.35,142.36,142.28,142.31,6200.0,131.6776,131.6869,131.6129,131.6406,6200.0
2017-07-18 14:30:00,142.31,142.37,142.3,142.35,5794.0,131.6406,131.6961,131.6314,131.6776,5794.0
2017-07-18 14:35:00,142.37,142.46,142.37,142.46,5170.0,131.6961,131.7794,131.6961,131.7794,5170.0
2017-07-18 14:40:00,142.47,142.52,142.45,142.52,8107.0,131.7886,131.8349,131.7701,131.8349,8107.0
2017-07-18 14:45:00,142.52,142.54,142.45,142.51,7493.0,131.8349,131.8534,131.7701,131.8256,7493.0
2017-07-18 14:50:00,142.46,142.46,142.38,142.38,4250.0,131.7794,131.7794,131.7054,131.7054,4250.0
2017-07-18 14:55:00,142.37,142.42,142.36,142.42,5550.0,131.6961,131.7424,131.6869,131.7424,5550.0
2017-07-18 15:00:00,142.42,142.47,142.41,142.45,6200.0,131.7424,131.7886,131.7331,131.7701,6200.0
2017-07-18 15:05:00,142.45,142.48,142.42,142.43,10560.0,131.7701,131.7979,131.7424,131.7516,10560.0
2017-07-18 15:10:00,142.42,142.46,142.42,142.44,7050.0,131.7424,131.7794,131.7424,131.7609,7050.0
2017-07-18 15:15:00,142.45,142.5,142.39,142.41,16969.0,131.7701,131.8164,131.7146,131.7331,16969.0
2017-07-18 15:20:00,142.4,142.42,142.3,142.39,10000.0,131.7239,131.7424,131.6314,131.7146,10000.0
2017-07-18 15:25:00,142.45,142.47,142.41,142.47,9417.0,131.7701,131.7886,131.7331,131.7886,9417.0
2017-07-18 15:30:00,142.47,142.74,142.42,142.72,23211.0,131.7886,132.0384,131.7424,132.0199,23211.0
2017-07-18 15:35:00,142.72,142.84,142.66,142.71,27640.0,132.0199,132.1309,131.9644,132.0106,27640.0
2017-07-18 15:40:00,142.7,143.07,142.65,143.05,38872.0,132.0014,132.3436,131.9551,132.3251,38872.0
2017-07-18 15:45:00,143.05,143.06,142.92,142.99,27262.0,132.3251,132.3344,132.2049,132.2696,27262.0
2017-07-18 15:50:00,143.0,143.33,142.98,143.22,48589.0,132.2789,132.5841,132.2604,132.4824,48589.0
2017-07-18 15:55:00,143.2,143.38,143.18,143.27,76327.0,132.4639,132.6304,132.4454,132.5286,76327.0
2017-07-19 09:30:00,148.66,149.42,148.4,148.98,139852.0,137.5145,138.2176,137.274,137.8105,139852.0
2017-07-19 09:35:00,148.98,149.23,148.38,148.53,91823.0,137.8105,138.0418,137.2555,137.3943,91823.0
2017-07-19 09:40:00,148.58,148.8,147.96,148.3,78519.0,137.4405,137.644,136.867,137.1815,78519.0
2017-07-19 09:45:00,148.31,148.8,148.18,148.72,59782.0,137.1908,137.644,137.0705,137.57,59782.0
2017-07-19 09:50:00,148.76,149.16,148.58,149.12,58177.0,137.607,137.977,137.4405,137.94,58177.0
2017-07-19 09:55:00,149.11,149.54,148.83,149.25,124231.0,137.9308,138.3286,137.6718,138.0603,124231.0
2017-07-19 10:00:00,149.25,149.44,148.57,148.7,32866.0,138.0603,138.2361,137.4313,137.5515,32866.0
2017-07-19 10:05:00,148.68,148.74,148.6,148.62,16212.0,137.533,137.5885,137.459,137.4775,16212.0
2017-07-19 10:10:00,148.67,149.18,148.6,148.96,40166.0,137.5238,137.9955,137.459,137.792,40166.0
2017-07-19 10:15:00,148.94,148.97,148.66,148.8,21999.0,137.7735,137.8013,137.5145,137.644,21999.0
2017-07-19 10:20:00,148.78,148.79,148.6,148.79,23634.0,137.6255,137.6348,137.459,137.6348,23634.0
2017-07-19 10:25:00,148.76,148.93,148.6,148.72,21900.0,137.607,137.7643,137.459,137.57,21900.0
2017-07-19 10:30:00,148.72,148.88,148.63,148.88,38894.0,137.57,137.718,137.4868,137.718,38894.0
2017-07-19 10:35:00,148.85,149.09,148.85,149.0,27854.0,137.6903,137.9123,137.6903,137.829,27854.0
2017-07-19 10:40:00,149.07,149.42,149.02,149.42,26679.0,137.8938,138.2176,137.8475,138.2176,26679.0
2017-07-19 10:45:00,149.43,149.43,149.22,149.22,23257.0,138.2268,138.2268,138.0325,138.0325,23257.0
2017-07-19 10:50:00,149.27,149.93,149.24,149.86,62404.0,138.0788,138.6893,138.051,138.6246,62404.0
2017-07-19 10:55:00,149.82,149.89,149.73,149.89,20783.0,138.5876,138.6523,138.5043,138.6523,20783.0
2017-07-19 11:00:00,149.89,150.25,149.78,150.06,60123.0,138.6523,138.9853,138.5506,138.8096,60123.0
2017-07-19 11:05:00,150.05,150.09,149.71,150.01,23471.0,138.8003,138.8373,138.4858,138.7633,23471.0
2017-07-19 11:10:00,149.98,150.2,149.79,150.08,35889.0,138.7356,138.9391,138.5598,138.8281,35889.0
2017-07-19 11:15:00,150.09,150.12,149.86,150.12,22024.0,138.8373,138.8651,138.6246,138.8651,22024.0
2017-07-19 11:20:00,150.13,150.13,149.91,150.08,7712.0,138.8743,138.8743,138.6708,138.8281,7712.0
2017-07-19 11:25:00,150.02,150.1,149.79,149.79,27696.0,138.7726,138.8466,138.5598,138.5598,27696.0
2017-07-19 11:30:00,149.84,149.87,149.53,149.63,24847.0,138.6061,138.6338,138.3193,138.4118,24847.0
2017-07-19 11:35:00,149.63,149.65,149.25,149.53,26428.0,138.4118,138.4303,138.0603,138.3193,26428.0
2017-07-19 11:40:00,149.53,149.67,149.49,149.51,8984.0,138.3193,138.4488,138.2823,138.3008,8984.0
2017-07-19 11:45:00,149.5,149.6,149.23,149.42,20940.0,138.2916,138.3841,138.0418,138.2176,20940.0
2017-07-19 11:50:00,149.38,149.39,149.32,149.35,550.0,138.1806,138.1898,138.1251,138.1528,550.0
2017-07-19 11:55:00,149.36,149.43,149.32,149.43,2400.0,138.1621,138.2268,138.1251,138.2268,2400.0
2017-07-19 12:00:00,149.46,149.53,149.17,149.28,13751.0,138.2546,138.3193,137.9863,138.0881,13751.0
2017-07-19 12:05:00,149.28,149.32,149.15,149.15,6350.0,138.0881,138.1251,137.9678,137.9678,6350.0
2017-07-19 12:10:00,149.12,149.15,148.83,148.87,26292.0,137.94,137.9678,137.6718,137.7088,26292.0
2017-07-19 12:15:00,148.88,149.1,148.86,149.09,16095.0,137.718,137.9215,137.6995,137.9123,16095.0
2017-07-19 12:20:00,149.1,149.11,149.01,149.04,4763.0,137.9215,137.9308,137.8383,137.866,4763.0
2017-07-19 12:25:00,149.01,149.24,149.0,149.24,9135.0,137.8383,138.051,137.829,138.051,9135.0
2017-07-19 12:30:00,149.23,149.38,149.23,149.31,6408.0,138.0418,138.1806,138.0418,138.1158,6408.0
2017-07-19 12:35:00,149.26,149.65,149.23,149.44,12783.0,138.0695,138.4303,138.0418,138.2361,12783.0
2017-07-19 12:40:00,149.51,149.6,149.44,149.54,6100.0,138.3008,138.3841,138.2361,138.3286,6100.0
2017-07-19 12:45:00,149.49,149.58,149.47,149.58,6302.0,138.2823,138.3656,138.2638,138.3656,6302.0
2017-07-19 12:50:00,149.55,149.64,149.52,149.55,5981.0,138.3378,138.4211,138.3101,138.3378,5981.0
2017-07-19 12:55:00,149.55,149.78,149.5,149.78,7806.0,138.3378,138.5506,138.2916,138.5506,7806.0
2017-07-19 13:00:00,149.8,149.99,149.8,149.99,7559.0,138.5691,138.7448,138.5691,138.7448,7559.0
2017-07-19 13:05:00,149.95,150.23,149.95,150.21,12325.0,138.7078,138.9668,138.7078,138.9483,12325.0
2017-07-19 13:10:00,150.2,150.21,150.01,150.12,9260.0,138.9391,138.9483,138.7633,138.8651,9260.0
2017-07-19 13:15:00,150.15,150.15,150.04,150.05,6359.0,138.8928,138.8928,138.7911,138.8003,6359.0
2017-07-19 13:20:00,150.06,150.1,150.02,150.02,3300.0,138.8096,138.8466,138.7726,138.7726,3300.0
2017-07-19 13:25:00,150.02,150.12,150.02,150.12,2753.0,138.7726,138.8651,138.7726,138.8651,2753.0
2017-07-19 13:30:00,150.12,150.36,150.12,150.33,12375.0,138.8651,139.0871,138.8651,139.0593,12375.0
2017-07-19 13:35:00,150.29,150.32,150.21,150.24,13590.0,139.0223,139.0501,138.9483,138.9761,13590.0
2017-07-19 13:40:00,150.24,150.28,150.15,150.15,9517.0,138.9761,139.0131,138.8928,138.8928,9517.0
2017-07-19 13:45:00,150.18,150.33,150.18,150.21,5800.0,138.9206,139.0593,138.9206,138.9483,5800.0
2017-07-19 13:50:00,150.2,150.24,150.15,150.24,6898.0,138.9391,138.9761,138.8928,138.9761,6898.0
2017-07-19 13:55:00,150.2,150.32,150.18,150.2,7425.0,138.9391,139.0501,138.9206,138.9391,7425.0
2017-07-19 14:00:00,150.22,150.28,150.18,150.25,4045.0,138.9576,139.0131,138.9206,138.9853,4045.0
2017-07-19 14:05:00,150.3,150.49,150.28,150.48,13954.0,139.0316,139.2073,139.0131,139.1981,13954.0
2017-07-19 14:10:00,150.49,150.6,150.41,150.42,10380.0,139.2073,139.3091,139.1333,139.1426,10380.0
2017-07-19 14:15:00,150.49,150.53,150.46,150.46,6200.0,139.2073,139.2443,139.1796,139.1796,6200.0
2017-07-19 14:20:00,150.48,150.52,150.41,150.5,9103.0,139.1981,139.2351,139.1333,139.2166,9103.0
2017-07-19 14:25:00,150.5,150.61,150.5,150.51,12699.0,139.2166,139.3183,139.2166,139.2258,12699.0
2017-07-19 14:30:00,150.51,150.71,150.51,150.65,23078.0,139.2258,139.4108,139.2258,139.3553,23078.0
2017-07-19 14:35:00,150.62,150.69,150.54,150.64,7497.0,139.3276,139.3923,139.2536,139.3461,7497.0
2017-07-19 14:40:00,150.66,150.73,150.65,150.72,8195.0,139.3646,139.4293,139.3553,139.4201,8195.0
2017-07-19 14:45:00,150.75,150.81,150.71,150.75,12351.0,139.4478,139.5033,139.4108,139.4478,12351.0
2017-07-19 14:50:00,150.73,150.73,150.51,150.68,13502.0,139.4293,139.4293,139.2258,139.3831,13502.0
2017-07-19 14:55:00,150.7,150.7,150.53,150.64,6100.0,139.4016,139.4016,139.2443,139.3461,6100.0
2017-07-19 15:00:00,150.64,150.68,150.42,150.42,9945.0,139.3461,139.3831,139.1426,139.1426,9945.0
2017-07-19 15:05:00,150.43,150.46,150.13,150.22,13513.0,139.1518,139.1796,138.8743,138.9576,13513.0
2017-07-19 15:10:00,150.27,150.44,150.21,150.25,5870.0,139.0038,139.1611,138.9483,138.9853,5870.0
2017-07-19 15:15:00,150.22,150.34,150.1,150.2,13278.0,138.9576,139.0686,138.8466,138.9391,13278.0
2017-07-19 15:20:00,150.26,150.27,150.15,150.24,6265.0,138.9946,139.0038,138.8928,138.9761,6265.0
2017-07-19 15:25:00,150.28,150.47,150.28,150.41,8523.0,139.0131,139.1888,139.0131,139.1333,8523.0
2017-07-19 15:30:00,150.39,150.48,150.3,150.3,9193.0,139.1148,139.1981,139.0316,139.0316,9193.0
2017-07-19 15:35:00,150.31,150.41,150.18,150.41,13997.0,139.0408,139.1333,138.9206,139.1333,13997.0
2017-07-19 15:40:00,150.36,150.59,150.36,150.5,33876.0,139.0871,139.2998,139.0871,139.2166,33876.0
2017-07-19 15:45:00,150.48,150.68,150.48,150.68,49654.0,139.1981,139.3831,139.1981,139.3831,49654.0
2017-07-19 15:50:00,150.68,150.8,150.55,150.8,40192.0,139.3831,139.4941,139.2628,139.4941,40192.0
2017-07-19 15:55:00,150.79,150.82,150.5,150.63,100364.0,139.4848,139.5126,139.2166,139.3368,100364.0
2017-07-20 09:30:00,152.24,152.26,151.59,151.68,79098.0,140.8261,140.8446,140.2249,140.3081,79098.0
2017-07-20 09:35:00,151.75,151.8,151.36,151.51,38599.0,140.3729,140.4191,140.0121,140.1509,38599.0
2017-07-20 09:40:00,151.5,151.83,151.46,151.57,31848.0,140.1416,140.4469,140.1046,140.2064,31848.0
2017-07-20 09:45:00,151.61,151.93,151.49,151.8,52226.0,140.2434,140.5394,140.1324,140.4191,52226.0
2017-07-20 09:50:00,151.74,151.83,151.62,151.82,22643.0,140.3636,140.4469,140.2526,140.4376,22643.0
2017-07-20 09:55:00,151.83,152.25,151.82,152.21,17457.0,140.4469,140.8354,140.4376,140.7984,17457.0
2017-07-20 10:00:00,152.21,152.55,152.2,152.46,25141.0,140.7984,141.1129,140.7891,141.0296,25141.0
2017-07-20 10:05:00,152.43,152.5,152.29,152.45,19155.0,141.0019,141.0666,140.8724,141.0204,19155.0
2017-07-20 10:10:00,152.46,152.97,152.46,152.91,30660.0,141.0296,141.5014,141.0296,141.4459,30660.0
2017-07-20 10:15:00,152.9,152.96,152.59,152.59,44867.0,141.4366,141.4922,141.1499,141.1499,44867.0
2017-07-20 10:20:00,152.62,152.75,152.45,152.48,15032.0,141.1776,141.2979,141.0204,141.0481,15032.0
2017-07-20 10:25:00,152.5,152.52,152.18,152.31,26953.0,141.0666,141.0851,140.7706,140.8909,26953.0
2017-07-20 10:30:00,152.28,152.72,152.21,152.56,24296.0,140.8631,141.2701,140.7984,141.1221,24296.0
2017-07-20 10:35:00,152.55,152.68,152.22,152.52,44148.0,141.1129,141.2331,140.8076,141.0851,44148.0
2017-07-20 10:40:00,152.54,152.87,152.34,152.66,38320.0,141.1036,141.4089,140.9186,141.2146,38320.0
2017-07-20 10:45:00,152.62,152.9,152.6,152.9,17442.0,141.1776,141.4366,141.1591,141.4366,17442.0
2017-07-20 10:50:00,152.89,153.11,152.87,153.02,21478.0,141.4274,141.6309,141.4089,141.5477,21478.0
2017-07-20 10:55:00,153.05,153.13,152.9,153.11,22802.0,141.5754,141.6494,141.4366,141.6309,22802.0
2017-07-20 11:00:00,153.13,153.13,152.91,153.05,22605.0,141.6494,141.6494,141.4459,141.5754,22605.0
2017-07-20 11:05:00,153.07,153.15,152.99,152.99,19578.0,141.5939,141.6679,141.5199,141.5199,19578.0
2017-07-20 11:10:00,153.01,153.19,152.96,153.18,19406.0,141.5384,141.7049,141.4922,141.6957,19406.0
2017-07-20 11:15:00,153.18,153.6,153.18,153.56,29185.0,141.6957,142.0842,141.6957,142.0472,29185.0
2017-07-20 11:20:00,153.56,153.56,153.32,153.33,20626.0,142.0472,142.0472,141.8252,141.8344,20626.0
2017-07-20 11:25:00,153.33,153.62,153.3,153.58,20485.0,141.8344,142.1027,141.8067,142.0657,20485.0
2017-07-20 11:30:00,153.54,153.75,153.48,153.67,28347.0,142.0287,142.2229,141.9732,142.1489,28347.0
2017-07-20 11:35:00,153.74,153.9,153.68,153.82,26202.0,142.2137,142.3617,142.1582,142.2877,26202.0
2017-07-20 11:40:00,153.86,153.98,153.82,153.95,9761.0,142.3247,142.4357,142.2877,142.4079,9761.0
2017-07-20 11:45:00,153.92,153.99,153.92,153.94,11634.0,142.3802,142.4449,142.3802,142.3987,11634.0
2017-07-20 11:50:00,153.96,153.97,153.85,153.89,18488.0,142.4172,142.4264,142.3154,142.3524,18488.0
2017-07-20 11:55:00,153.93,154.0,153.89,153.94,24857.0,142.3894,142.4542,142.3524,142.3987,24857.0
2017-07-20 12:00:00,153.95,153.99,153.94,153.96,8150.0,142.4079,142.4449,142.3987,142.4172,8150.0
2017-07-20 12:05:00,153.96,153.98,153.89,153.96,8394.0,142.4172,142.4357,142.3524,142.4172,8394.0
2017-07-20 12:10:00,153.97,153.98,153.91,153.98,5496.0,142.4264,142.4357,142.3709,142.4357,5496.0
2017-07-20 12:15:00,153.97,154.27,153.96,154.27,23752.0,142.4264,142.7039,142.4172,142.7039,23752.0
2017-07-20 12:20:00,154.25,154.32,154.1,154.1,17394.0,142.6854,142.7502,142.5467,142.5467,17394.0
2017-07-20 12:25:00,154.05,154.05,153.9,153.97,3168.0,142.5004,142.5004,142.3617,142.4264,3168.0
2017-07-20 12:30:00,153.95,153.95,153.49,153.69,19140.0,142.4079,142.4079,141.9824,142.1674,19140.0
2017-07-20 12:35:00,153.65,153.65,153.58,153.64,2900.0,142.1304,142.1304,142.0657,142.1212,2900.0
2017-07-20 12:40:00,153.61,153.71,153.58,153.71,8100.0,142.0934,142.1859,142.0657,142.1859,8100.0
2017-07-20 12:45:00,153.75,153.84,153.66,153.66,11200.0,142.2229,142.3062,142.1397,142.1397,11200.0
2017-07-20 12:50:00,153.66,153.69,153.57,153.58,4240.0,142.1397,142.1674,142.0564,142.0657,4240.0
2017-07-20 12:55:00,153.53,153.75,153.53,153.63,5200.0,142.0194,142.2229,142.0194,142.1119,5200.0
2017-07-20 13:00:00,153.65,153.71,153.28,153.39,9660.0,142.1304,142.1859,141.7882,141.8899,9660.0
2017-07-20 13:05:00,153.47,153.65,153.47,153.61,5830.0,141.9639,142.1304,141.9639,142.0934,5830.0
2017-07-20 13:10:00,153.66,153.67,153.57,153.64,2375.0,142.1397,142.1489,142.0564,142.1212,2375.0
2017-07-20 13:15:00,153.65,153.83,153.65,153.73,10086.0,142.1304,142.2969,142.1304,142.2044,10086.0
2017-07-20 13:20:00,153.73,153.77,153.68,153.75,2881.0,142.2044,142.2414,142.1582,142.2229,2881.0
2017-07-20 13:25:00,153.78,153.93,153.78,153.9,3613.0,142.2507,142.3894,142.2507,142.3617,3613.0
2017-07-20 13:30:00,153.87,153.93,153.86,153.86,5047.0,142.3339,142.3894,142.3247,142.3247,5047.0
2017-07-20 13:35:00,153.88,153.9,153.8,153.81,7600.0,142.3432,142.3617,142.2692,142.2784,7600.0
2017-07-20 13:40:00,153.81,153.9,153.7,153.9,3100.0,142.2784,142.3617,142.1767,142.3617,3100.0
2017-07-20 13:45:00,153.86,153.89,153.78,153.85,6107.0,142.3247,142.3524,142.2507,142.3154,6107.0
2017-07-20 13:50:00,153.85,153.9,153.8,153.84,6516.0,142.3154,142.3617,142.2692,142.3062,6516.0
2017-07-20 13:55:00,153.85,153.93,153.81,153.88,10743.0,142.3154,142.3894,142.2784,142.3432,10743.0
2017-07-20 14:00:00,153.86,153.92,153.83,153.92,4900.0,142.3247,142.3802,142.2969,142.3802,4900.0
2017-07-20 14:05:00,153.86,153.98,153.84,153.97,8291.0,142.3247,142.4357,142.3062,142.4264,8291.0
2017-07-20 14:10:00,153.95,153.99,153.95,153.96,12395.0,142.4079,142.4449,142.4079,142.4172,12395.0
2017-07-20 14:15:00,153.94,153.99,153.89,153.99,10550.0,142.3987,142.4449,142.3524,142.4449,10550.0
2017-07-20 14:20:00,153.99,153.99,153.93,153.96,2300.0,142.4449,142.4449,142.3894,142.4172,2300.0
2017-07-20 14:25:00,153.97,154.19,153.93,154.18,16416.0,142.4264,142.6299,142.3894,142.6207,16416.0
2017-07-20 14:30:00,154.15,154.2,154.11,154.19,4740.0,142.5929,142.6392,142.5559,142.6299,4740.0
2017-07-20 14:35:00,154.2,154.2,153.94,153.97,11061.0,142.6392,142.6392,142.3987,142.4264,11061.0
2017-07-20 14:40:00,153.97,154.0,153.91,153.97,14226.0,142.4264,142.4542,142.3709,142.4264,14226.0
2017-07-20 14:45:00,153.99,153.99,153.94,153.94,7177.0,142.4449,142.4449,142.3987,142.3987,7177.0
2017-07-20 14:50:00,153.95,154.17,153.95,154.16,8629.0,142.4079,142.6114,142.4079,142.6022,8629.0
2017-07-20 14:55:00,154.11,154.13,154.06,154.11,3872.0,142.5559,142.5744,142.5097,142.5559,3872.0
2017-07-20 15:00:00,154.15,154.27,154.15,154.19,8274.0,142.5929,142.7039,142.5929,142.6299,8274.0
2017-07-20 15:05:00,154.19,154.32,154.17,154.26,9303.0,142.6299,142.7502,142.6114,142.6947,9303.0
2017-07-20 15:10:00,154.28,154.33,154.23,154.26,7367.0,142.7132,142.7594,142.6669,142.6947,7367.0
2017-07-20 15:15:00,154.27,154.33,154.26,154.28,8300.0,142.7039,142.7594,142.6947,142.7132,8300.0
2017-07-20 15:20:00,154.27,154.31,154.24,154.3,8681.0,142.7039,142.7409,142.6762,142.7317,8681.0
2017-07-20 15:25:00,154.31,154.31,154.1,154.16,9177.0,142.7409,142.7409,142.5467,142.6022,9177.0
2017-07-20 15:30:00,154.2,154.29,154.17,154.27,11908.0,142.6392,142.7224,142.6114,142.7039,11908.0
2017-07-20 15:35:00,154.23,154.35,154.21,154.3,14069.0,142.6669,142.7779,142.6484,142.7317,14069.0
2017-07-20 15:40:00,154.33,154.35,154.28,154.32,20769.0,142.7594,142.7779,142.7132,142.7502,20769.0
2017-07-20 15:45:00,154.28,154.3,154.07,154.19,26990.0,142.7132,142.7317,142.5189,142.6299,26990.0
2017-07-20 15:50:00,154.17,154.17,153.79,153.91,53604.0,142.6114,142.6114,142.2599,142.3709,53604.0
2017-07-20 15:55:00,153.9,153.92,153.69,153.82,82267.0,142.3617,142.3802,142.1674,142.2877,82267.0
2017-07-21 09:30:00,153.09,153.34,152.93,153.03,60824.0,141.6124,141.8437,141.4644,141.5569,60824.0
2017-07-21 09:35:00,153.03,153.05,152.76,153.05,24861.0,141.5569,141.5754,141.3071,141.5754,24861.0
2017-07-21 09:40:00,153.04,153.1,152.94,153.02,14199.0,141.5662,141.6217,141.4736,141.5477,14199.0
2017-07-21 09:45:00,152.98,152.98,152.82,152.94,6570.0,141.5107,141.5107,141.3626,141.4736,6570.0
2017-07-21 09:50:00,152.93,153.0,152.65,152.97,42431.0,141.4644,141.5292,141.2054,141.5014,42431.0
2017-07-21 09:55:00,152.99,153.13,152.85,152.97,15322.0,141.5199,141.6494,141.3904,141.5014,15322.0
2017-07-21 10:00:00,152.93,153.17,152.8,153.04,20685.0,141.4644,141.6864,141.3441,141.5662,20685.0
2017-07-21 10:05:00,153.04,153.16,152.93,153.02,25938.0,141.5662,141.6772,141.4644,141.5477,25938.0
2017-07-21 10:10:00,153.02,153.22,153.0,153.17,9875.0,141.5477,141.7327,141.5292,141.6864,9875.0
2017-07-21 10:15:00,153.16,153.16,152.99,153.02,13406.0,141.6772,141.6772,141.5199,141.5477,13406.0
2017-07-21 10:20:00,153.04,153.24,153.02,153.02,7598.0,141.5662,141.7512,141.5477,141.5477,7598.0
2017-07-21 10:25:00,153.05,153.2,153.0,153.08,20756.0,141.5754,141.7142,141.5292,141.6032,20756.0
2017-07-21 10:30:00,153.04,153.3,152.97,153.3,14325.0,141.5662,141.8067,141.5014,141.8067,14325.0
2017-07-21 10:35:00,153.23,153.45,153.23,153.36,20688.0,141.7419,141.9454,141.7419,141.8622,20688.0
2017-07-21 10:40:00,153.38,153.5,153.3,153.37,11881.0,141.8807,141.9917,141.8067,141.8714,11881.0
2017-07-21 10:45:00,153.39,153.41,153.18,153.23,10215.0,141.8899,141.9084,141.6957,141.7419,10215.0
2017-07-21 10:50:00,153.2,153.24,153.09,153.12,8288.0,141.7142,141.7512,141.6124,141.6402,8288.0
2017-07-21 10:55:00,153.17,153.25,153.03,153.15,8704.0,141.6864,141.7604,141.5569,141.6679,8704.0
2017-07-21 11:00:00,153.19,153.23,153.09,153.13,8286.0,141.7049,141.7419,141.6124,141.6494,8286.0
2017-07-21 11:05:00,153.12,153.26,153.07,153.2,9819.0,141.6402,141.7697,141.5939,141.7142,9819.0
2017-07-21 11:10:00,153.18,153.5,153.16,153.5,10970.0,141.6957,141.9917,141.6772,141.9917,10970.0
2017-07-21 11:15:00,153.48,153.59,153.41,153.52,15893.0,141.9732,142.0749,141.9084,142.0102,15893.0
2017-07-21 11:20:00,153.52,153.54,153.33,153.35,8649.0,142.0102,142.0287,141.8344,141.8529,8649.0
2017-07-21 11:25:00,153.39,153.52,153.25,153.52,21432.0,141.8899,142.0102,141.7604,142.0102,21432.0
2017-07-21 11:30:00,153.47,153.49,153.28,153.33,4575.0,141.9639,141.9824,141.7882,141.8344,4575.0
2017-07-21 11:35:00,153.38,153.51,153.36,153.49,4822.0,141.8807,142.0009,141.8622,141.9824,4822.0
2017-07-21 11:40:00,153.5,153.64,153.5,153.64,2786.0,141.9917,142.1212,141.9917,142.1212,2786.0
2017-07-21 11:45:00,153.57,153.64,153.55,153.64,6200.0,142.0564,142.1212,142.0379,142.1212,6200.0
2017-07-21 11:50:00,153.57,153.72,153.57,153.69,5600.0,142.0564,142.1952,142.0564,142.1674,5600.0
2017-07-21 11:55:00,153.62,153.8,153.62,153.78,1500.0,142.1027,142.2692,142.1027,142.2507,1500.0
2017-07-21 12:00:00,153.81,153.82,153.69,153.69,2700.0,142.2784,142.2877,142.1674,142.1674,2700.0
2017-07-21 12:05:00,153.67,153.75,153.67,153.75,400.0,142.1489,142.2229,142.1489,142.2229,400.0
2017-07-21 12:10:00,153.79,153.85,153.79,153.83,3629.0,142.2599,142.3154,142.2599,142.2969,3629.0
2017-07-21 12:15:00,153.88,153.92,153.73,153.73,5507.0,142.3432,142.3802,142.2044,142.2044,5507.0
2017-07-21 12:20:00,153.7,153.79,153.7,153.74,1304.0,142.1767,142.2599,142.1767,142.2137,1304.0
2017-07-21 12:25:00,153.86,153.86,153.81,153.85,894.0,142.3247,142.3247,142.2784,142.3154,894.0
2017-07-21 12:30:00,153.88,153.92,153.81,153.91,7114.0,142.3432,142.3802,142.2784,142.3709,7114.0
2017-07-21 12:35:00,153.89,153.92,153.78,153.78,4072.0,142.3524,142.3802,142.2507,142.2507,4072.0
2017-07-21 12:40:00,153.8,153.87,153.77,153.83,2303.0,142.2692,142.3339,142.2414,142.2969,2303.0
2017-07-21 12:45:00,153.8,153.8,153.79,153.8,100.0,142.2692,142.2692,142.2599,142.2692,100.0
2017-07-21 12:50:00,153.77,153.82,153.75,153.76,5935.0,142.2414,142.2877,142.2229,142.2322,5935.0
2017-07-21 12:55:00,153.8,153.85,153.78,153.83,4900.0,142.2692,142.3154,142.2507,142.2969,4900.0
2017-07-21 13:00:00,153.78,153.83,153.77,153.8,1100.0,142.2507,142.2969,142.2414,142.2692,1100.0
2017-07-21 13:05:00,153.9,153.9,153.89,153.89,200.0,142.3617,142.3617,142.3524,142.3524,200.0
2017-07-21 13:10:00,153.89,153.99,153.87,153.99,1800.0,142.3524,142.4449,142.3339,142.4449,1800.0
2017-07-21 13:15:00,153.92,153.96,153.89,153.96,3443.0,142.3802,142.4172,142.3524,142.4172,3443.0
2017-07-21 13:20:00,153.96,153.96,153.9,153.94,925.0,142.4172,142.4172,142.3617,142.3987,925.0
2017-07-21 13:25:00,153.92,153.95,153.83,153.84,3605.0,142.3802,142.4079,142.2969,142.3062,3605.0
2017-07-21 13:30:00,153.84,153.91,153.79,153.8,2454.0,142.3062,142.3709,142.2599,142.2692,2454.0
2017-07-21 13:35:00,153.82,153.94,153.77,153.88,2700.0,142.2877,142.3987,142.2414,142.3432,2700.0
2017-07-21 13:40:00,153.85,153.99,153.82,153.84,6650.0,142.3154,142.4449,142.2877,142.3062,6650.0
2017-07-21 13:45:00,153.88,153.92,153.82,153.83,1774.0,142.3432,142.3802,142.2877,142.2969,1774.0
2017-07-21 13:50:00,153.88,153.95,153.87,153.95,1761.0,142.3432,142.4079,142.3339,142.4079,1761.0
2017-07-21 13:55:00,153.9,154.07,153.88,154.05,6770.0,142.3617,142.5189,142.3432,142.5004,6770.0
2017-07-21 14:00:00,154.0,154.02,153.92,153.95,8524.0,142.4542,142.4727,142.3802,142.4079,8524.0
2017-07-21 14:05:00,153.94,153.99,153.93,153.99,1500.0,142.3987,142.4449,142.3894,142.4449,1500.0
2017-07-21 14:10:00,153.97,154.1,153.97,154.08,2460.0,142.4264,142.5467,142.4264,142.5282,2460.0
2017-07-21 14:15:00,154.08,154.09,153.89,153.92,15924.0,142.5282,142.5374,142.3524,142.3802,15924.0
2017-07-21 14:20:00,154.02,154.11,153.97,154.0,11416.0,142.4727,142.5559,142.4264,142.4542,11416.0
2017-07-21 14:25:00,153.95,154.02,153.93,154.02,600.0,142.4079,142.4727,142.3894,142.4727,600.0
2017-07-21 14:30:00,154.06,154.28,154.06,154.23,4530.0,142.5097,142.7132,142.5097,142.6669,4530.0
2017-07-21 14:35:00,154.18,154.21,154.13,154.18,1634.0,142.6207,142.6484,142.5744,142.6207,1634.0
2017-07-21 14:40:00,154.15,154.2,154.08,154.15,6540.0,142.5929,142.6392,142.5282,142.5929,6540.0
2017-07-21 14:45:00,154.16,154.16,154.05,154.06,2177.0,142.6022,142.6022,142.5004,142.5097,2177.0
2017-07-21 14:50:00,154.06,154.1,154.04,154.08,2100.0,142.5097,142.5467,142.4912,142.5282,2100.0
2017-07-21 14:55:00,154.09,154.14,154.08,154.14,1283.0,142.5374,142.5837,142.5282,142.5837,1283.0
2017-07-21 15:00:00,154.14,154.17,154.11,154.17,9218.0,142.5837,142.6114,142.5559,142.6114,9218.0
2017-07-21 15:05:00,154.2,154.31,154.18,154.18,5000.0,142.6392,142.7409,142.6207,142.6207,5000.0
2017-07-21 15:10:00,154.18,154.21,154.13,154.13,2700.0,142.6207,142.6484,142.5744,142.5744,2700.0
2017-07-21 15:15:00,154.17,154.24,154.12,154.24,11214.0,142.6114,142.6762,142.5652,142.6762,11214.0
2017-07-21 15:20:00,154.24,154.28,154.19,154.25,10185.0,142.6762,142.7132,142.6299,142.6854,10185.0
2017-07-21 15:25:00,154.26,154.28,154.15,154.18,8700.0,142.6947,142.7132,142.5929,142.6207,8700.0
2017-07-21 15:30:00,154.19,154.3,154.17,154.24,10149.0,142.6299,142.7317,142.6114,142.6762,10149.0
2017-07-21 15:35:00,154.26,154.28,154.2,154.21,6305.0,142.6947,142.7132,142.6392,142.6484,6305.0
2017-07-21 15:40:00,154.22,154.26,154.18,154.21,8819.0,142.6577,142.6947,142.6207,142.6484,8819.0
2017-07-21 15:45:00,154.21,154.24,154.13,154.18,21007.0,142.6484,142.6762,142.5744,142.6207,21007.0
2017-07-21 15:50:00,154.14,154.2,154.07,154.17,20165.0,142.5837,142.6392,142.5189,142.6114,20165.0
2017-07-21 15:55:00,154.18,154.35,154.13,154.35,29976.0,142.6207,142.7779,142.5744,142.7779,29976.0
2017-07-24 09:30:00,153.88,154.01,153.72,153.97,46634.0,142.3432,142.4634,142.1952,142.4264,46634.0
2017-07-24 09:35:00,153.95,154.11,153.85,153.93,43887.0,142.4079,142.5559,142.3154,142.3894,43887.0
2017-07-24 09:40:00,153.92,154.15,153.89,154.06,13876.0,142.3802,142.5929,142.3524,142.5097,13876.0
2017-07-24 09:45:00,154.14,154.16,154.04,154.08,14544.0,142.5837,142.6022,142.4912,142.5282,14544.0
2017-07-24 09:50:00,154.09,154.45,154.09,154.45,10425.0,142.5374,142.8704,142.5374,142.8704,10425.0
2017-07-24 09:55:00,154.5,154.5,154.16,154.16,14322.0,142.9167,142.9167,142.6022,142.6022,14322.0
2017-07-24 10:00:00,154.2,154.24,154.19,154.19,2607.0,142.6392,142.6762,142.6299,142.6299,2607.0
2017-07-24 10:05:00,154.2,154.26,153.99,154.11,9928.0,142.6392,142.6947,142.4449,142.5559,9928.0
2017-07-24 10:10:00,154.08,154.17,154.0,154.09,5015.0,142.5282,142.6114,142.4542,142.5374,5015.0
2017-07-24 10:15:00,154.07,154.15,153.92,153.92,12349.0,142.5189,142.5929,142.3802,142.3802,12349.0
2017-07-24 10:20:00,153.98,153.99,153.86,153.9,5585.0,142.4357,142.4449,142.3247,142.3617,5585.0
2017-07-24 10:25:00,153.87,153.87,153.57,153.58,9463.0,142.3339,142.3339,142.0564,142.0657,9463.0
2017-07-24 10:30:00,153.57,153.57,153.42,153.47,12412.0,142.0564,142.0564,141.9177,141.9639,12412.0
2017-07-24 10:35:00,153.49,153.58,153.41,153.41,7619.0,141.9824,142.0657,141.9084,141.9084,7619.0
2017-07-24 10:40:00,153.46,153.47,153.38,153.4,3155.0,141.9547,141.9639,141.8807,141.8992,3155.0
2017-07-24 10:45:00,153.4,153.5,153.4,153.4,3820.0,141.8992,141.9917,141.8992,141.8992,3820.0
2017-07-24 10:50:00,153.45,153.55,153.45,153.45,11932.0,141.9454,142.0379,141.9454,141.9454,11932.0
2017-07-24 10:55:00,153.4,153.59,153.3,153.58,18552.0,141.8992,142.0749,141.8067,142.0657,18552.0
2017-07-24 11:00:00,153.66,153.67,153.48,153.49,7969.0,142.1397,142.1489,141.9732,141.9824,7969.0
2017-07-24 11:05:00,153.53,153.63,153.5,153.57,3359.0,142.0194,142.1119,141.9917,142.0564,3359.0
2017-07-24 11:10:00,153.55,153.55,153.33,153.37,2615.0,142.0379,142.0379,141.8344,141.8714,2615.0
2017-07-24 11:15:00,153.37,153.51,153.28,153.47,3410.0,141.8714,142.0009,141.7882,141.9639,3410.0
2017-07-24 11:20:00,153.51,153.58,153.3,153.3,24252.0,142.0009,142.0657,141.8067,141.8067,24252.0
2017-07-24 11:25:00,153.33,153.42,153.06,153.06,23461.0,141.8344,141.9177,141.5847,141.5847,23461.0
2017-07-24 11:30:00,153.1,153.37,153.07,153.35,7125.0,141.6217,141.8714,141.5939,141.8529,7125.0
2017-07-24 11:35:00,153.5,153.68,153.41,153.68,14977.0,141.9917,142.1582,141.9084,142.1582,14977.0
2017-07-24 11:40:00,153.67,153.73,153.38,153.49,10178.0,142.1489,142.2044,141.8807,141.9824,10178.0
2017-07-24 11:45:00,153.43,153.55,153.43,153.53,1400.0,141.9269,142.0379,141.9269,142.0194,1400.0
2017-07-24 11:50:00,153.5,153.55,153.47,153.47,4700.0,141.9917,142.0379,141.9639,141.9639,4700.0
2017-07-24 11:55:00,153.49,153.59,153.49,153.58,2250.0,141.9824,142.0749,141.9824,142.0657,2250.0
2017-07-24 12:00:00,153.57,153.61,153.56,153.61,2400.0,142.0564,142.0934,142.0472,142.0934,2400.0
2017-07-24 12:05:00,153.61,153.72,153.58,153.7,6271.0,142.0934,142.1952,142.0657,142.1767,6271.0
2017-07-24 12:10:00,153.7,153.74,153.68,153.73,1070.0,142.1767,142.2137,142.1582,142.2044,1070.0
2017-07-24 12:15:00,153.67,153.67,153.45,153.5,3200.0,142.1489,142.1489,141.9454,141.9917,3200.0
2017-07-24 12:20:00,153.49,153.59,153.48,153.59,2200.0,141.9824,142.0749,141.9732,142.0749,2200.0
2017-07-24 12:25:00,153.64,153.69,153.61,153.66,1600.0,142.1212,142.1674,142.0934,142.1397,1600.0
2017-07-24 12:30:00,153.58,153.69,153.54,153.69,1300.0,142.0657,142.1674,142.0287,142.1674,1300.0
2017-07-24 12:35:00,153.69,153.81,153.68,153.8,1950.0,142.1674,142.2784,142.1582,142.2692,1950.0
2017-07-24 12:40:00,153.84,153.84,153.72,153.81,1800.0,142.3062,142.3062,142.1952,142.2784,1800.0
2017-07-24 12:45:00,153.8,153.86,153.79,153.8,2073.0,142.2692,142.3247,142.2599,142.2692,2073.0
2017-07-24 12:50:00,153.78,153.88,153.78,153.88,1900.0,142.2507,142.3432,142.2507,142.3432,1900.0
2017-07-24 12:55:00,153.92,153.98,153.89,153.96,2195.0,142.3802,142.4357,142.3524,142.4172,2195.0
2017-07-24 13:00:00,153.96,153.97,153.95,153.96,1000.0,142.4172,142.4264,142.4079,142.4172,1000.0
2017-07-24 13:05:00,153.96,153.99,153.88,153.91,3808.0,142.4172,142.4449,142.3432,142.3709,3808.0
2017-07-24 13:10:00,153.91,153.91,153.89,153.89,1197.0,142.3709,142.3709,142.3524,142.3524,1197.0
2017-07-24 13:15:00,153.9,153.94,153.88,153.89,3579.0,142.3617,142.3987,142.3432,142.3524,3579.0
2017-07-24 13:20:00,153.87,153.87,153.78,153.78,1300.0,142.3339,142.3339,142.2507,142.2507,1300.0
2017-07-24 13:25:00,153.81,153.82,153.78,153.78,2000.0,142.2784,142.2877,142.2507,142.2507,2000.0
2017-07-24 13:30:00,153.82,153.82,153.74,153.74,625.0,142.2877,142.2877,142.2137,142.2137,625.0
2017-07-24 13:35:00,153.7,153.75,153.7,153.7,1900.0,142.1767,142.2229,142.1767,142.1767,1900.0
2017-07-24 13:40:00,153.71,153.74,153.68,153.73,2800.0,142.1859,142.2137,142.1582,142.2044,2800.0
2017-07-24 13:45:00,153.74,153.75,153.72,153.74,941.0,142.2137,142.2229,142.1952,142.2137,941.0
2017-07-24 13:50:00,153.71,153.71,153.61,153.63,1900.0,142.1859,142.1859,142.0934,142.1119,1900.0
2017-07-24 13:55:00,153.6,153.64,153.56,153.58,15250.0,142.0842,142.1212,142.0472,142.0657,15250.0
2017-07-24 14:00:00,153.58,153.64,153.58,153.61,1100.0,142.0657,142.1212,142.0657,142.0934,1100.0
2017-07-24 14:05:00,153.62,153.67,153.61,153.67,2287.0,142.1027,142.1489,142.0934,142.1489,2287.0
2017-07-24 14:10:00,153.67,153.72,153.65,153.66,2940.0,142.1489,142.1952,142.1304,142.1397,2940.0
2017-07-24 14:15:00,153.67,153.75,153.65,153.71,4876.0,142.1489,142.2229,142.1304,142.1859,4876.0
2017-07-24 14:20:00,153.75,153.86,153.75,153.81,6985.0,142.2229,142.3247,142.2229,142.2784,6985.0
2017-07-24 14:25:00,153.88,153.94,153.88,153.94,400.0,142.3432,142.3987,142.3432,142.3987,400.0
2017-07-24 14:30:00,153.91,153.91,153.84,153.84,1994.0,142.3709,142.3709,142.3062,142.3062,1994.0
2017-07-24 14:35:00,153.82,153.85,153.76,153.8,2100.0,142.2877,142.3154,142.2322,142.2692,2100.0
2017-07-24 14:40:00,153.78,153.78,153.64,153.71,16702.0,142.2507,142.2507,142.1212,142.1859,16702.0
2017-07-24 14:45:00,153.73,153.75,153.68,153.68,5500.0,142.2044,142.2229,142.1582,142.1582,5500.0
2017-07-24 14:50:00,153.72,153.75,153.7,153.71,5224.0,142.1952,142.2229,142.1767,142.1859,5224.0
2017-07-24 14:55:00,153.72,153.74,153.68,153.68,2028.0,142.1952,142.2137,142.1582,142.1582,2028.0
2017-07-24 15:00:00,153.71,153.71,153.71,153.71,200.0,142.1859,142.1859,142.1859,142.1859,200.0
2017-07-24 15:05:00,153.68,153.7,153.67,153.7,800.0,142.1582,142.1767,142.1489,142.1767,800.0
2017-07-24 15:10:00,153.67,153.91,153.67,153.85,34573.0,142.1489,142.3709,142.1489,142.3154,34573.0
2017-07-24 15:15:00,153.84,153.89,153.8,153.85,5150.0,142.3062,142.3524,142.2692,142.3154,5150.0
2017-07-24 15:20:00,153.84,153.85,153.75,153.77,4721.0,142.3062,142.3154,142.2229,142.2414,4721.0
2017-07-24 15:25:00,153.76,153.81,153.75,153.76,5677.0,142.2322,142.2784,142.2229,142.2322,5677.0
2017-07-24 15:30:00,153.76,153.78,153.73,153.77,4580.0,142.2322,142.2507,142.2044,142.2414,4580.0
2017-07-24 15:35:00,153.77,153.79,153.72,153.79,6624.0,142.2414,142.2599,142.1952,142.2599,6624.0
2017-07-24 15:40:00,153.82,153.82,153.75,153.76,6045.0,142.2877,142.2877,142.2229,142.2322,6045.0
2017-07-24 15:45:00,153.8,154.0,153.8,154.0,12816.0,142.2692,142.4542,142.2692,142.4542,12816.0
2017-07-24 15:50:00,153.97,154.0,153.82,153.83,19292.0,142.4264,142.4542,142.2877,142.2969,19292.0
2017-07-24 15:55:00,153.83,153.83,153.63,153.75,24567.0,142.2969,142.2969,142.1119,142.2229,24567.0
2017-07-25 09:30:00,154.35,154.38,154.09,154.13,26050.0,142.7779,142.8057,142.5374,142.5744,26050.0
2017-07-25 09:35:00,154.14,154.15,153.71,153.86,30541.0,142.5837,142.5929,142.1859,142.3247,30541.0
2017-07-25 09:40:00,153.99,154.0,153.54,153.8,5888.0,142.4449,142.4542,142.0287,142.2692,5888.0
2017-07-25 09:45:00,153.75,153.8,153.57,153.69,10739.0,142.2229,142.2692,142.0564,142.1674,10739.0
2017-07-25 09:50:00,153.65,153.8,153.57,153.64,17790.0,142.1304,142.2692,142.0564,142.1212,17790.0
2017-07-25 09:55:00,153.58,153.87,153.51,153.87,9155.0,142.0657,142.3339,142.0009,142.3339,9155.0
2017-07-25 10:00:00,153.86,153.86,153.67,153.82,8394.0,142.3247,142.3247,142.1489,142.2877,8394.0
2017-07-25 10:05:00,153.83,153.97,153.83,153.97,6618.0,142.2969,142.4264,142.2969,142.4264,6618.0
2017-07-25 10:10:00,153.94,154.09,153.87,154.03,5361.0,142.3987,142.5374,142.3339,142.4819,5361.0
2017-07-25 10:15:00,153.96,154.04,153.96,154.02,1429.0,142.4172,142.4912,142.4172,142.4727,1429.0
2017-07-25 10:20:00,154.01,154.01,153.78,153.79,5609.0,142.4634,142.4634,142.2507,142.2599,5609.0
2017-07-25 10:25:00,153.8,153.84,153.61,153.61,14249.0,142.2692,142.3062,142.0934,142.0934,14249.0
2017-07-25 10:30:00,153.62,153.67,153.58,153.63,4756.0,142.1027,142.1489,142.0657,142.1119,4756.0
2017-07-25 10:35:00,153.62,153.66,153.48,153.58,5263.0,142.1027,142.1397,141.9732,142.0657,5263.0
2017-07-25 10:40:00,153.61,153.65,153.55,153.55,13243.0,142.0934,142.1304,142.0379,142.0379,13243.0
2017-07-25 10:45:00,153.53,153.55,153.38,153.46,4241.0,142.0194,142.0379,141.8807,141.9547,4241.0
2017-07-25 10:50:00,153.42,153.43,153.27,153.28,3364.0,141.9177,141.9269,141.7789,141.7882,3364.0
2017-07-25 10:55:00,153.27,153.4,153.26,153.4,3459.0,141.7789,141.8992,141.7697,141.8992,3459.0
2017-07-25 11:00:00,153.41,153.44,153.29,153.4,9534.0,141.9084,141.9362,141.7974,141.8992,9534.0
2017-07-25 11:05:00,153.34,153.34,153.23,153.23,5907.0,141.8437,141.8437,141.7419,141.7419,5907.0
2017-07-25 11:10:00,153.22,153.36,153.19,153.24,6084.0,141.7327,141.8622,141.7049,141.7512,6084.0
2017-07-25 11:15:00,153.23,153.31,153.18,153.22,15967.0,141.7419,141.8159,141.6957,141.7327,15967.0
2017-07-25 11:20:00,153.23,153.32,153.12,153.28,8090.0,141.7419,141.8252,141.6402,141.7882,8090.0
2017-07-25 11:25:00,153.36,153.4,153.21,153.22,8210.0,141.8622,141.8992,141.7234,141.7327,8210.0
2017-07-25 11:30:00,153.16,153.16,153.08,153.11,1803.0,141.6772,141.6772,141.6032,141.6309,1803.0
2017-07-25 11:35:00,153.1,153.24,153.05,153.17,10599.0,141.6217,141.7512,141.5754,141.6864,10599.0
2017-07-25 11:40:00,153.27,153.37,153.24,153.3,1501.0,141.7789,141.8714,141.7512,141.8067,1501.0
2017-07-25 11:45:00,153.33,153.34,153.33,153.34,200.0,141.8344,141.8437,141.8344,141.8437,200.0
2017-07-25 11:50:00,153.33,153.41,153.32,153.34,1112.0,141.8344,141.9084,141.8252,141.8437,1112.0
2017-07-25 11:55:00,153.44,153.49,153.44,153.44,1850.0,141.9362,141.9824,141.9362,141.9362,1850.0
2017-07-25 12:00:00,153.44,153.5,153.39,153.49,2501.0,141.9362,141.9917,141.8899,141.9824,2501.0
2017-07-25 12:05:00,153.49,153.53,153.33,153.33,6613.0,141.9824,142.0194,141.8344,141.8344,6613.0
2017-07-25 12:10:00,153.37,153.37,153.31,153.34,1518.0,141.8714,141.8714,141.8159,141.8437,1518.0
2017-07-25 12:15:00,153.34,153.36,153.32,153.33,700.0,141.8437,141.8622,141.8252,141.8344,700.0
2017-07-25 12:20:00,153.24,153.25,153.18,153.2,884.0,141.7512,141.7604,141.6957,141.7142,884.0
2017-07-25 12:25:00,153.19,153.28,153.19,153.23,2800.0,141.7049,141.7882,141.7049,141.7419,2800.0
2017-07-25 12:30:00,153.22,153.22,153.12,153.17,2411.0,141.7327,141.7327,141.6402,141.6864,2411.0
2017-07-25 12:35:00,153.18,153.22,153.18,153.22,530.0,141.6957,141.7327,141.6957,141.7327,530.0
2017-07-25 12:40:00,153.23,153.29,153.23,153.29,800.0,141.7419,141.7974,141.7419,141.7974,800.0
2017-07-25 12:45:00,153.24,153.34,153.23,153.34,3745.0,141.7512,141.8437,141.7419,141.8437,3745.0
2017-07-25 12:50:00,153.34,153.41,153.33,153.35,943.0,141.8437,141.9084,141.8344,141.8529,943.0
2017-07-25 12:55:00,153.28,153.28,153.28,153.28,100.0,141.7882,141.7882,141.7882,141.7882,100.0
2017-07-25 13:00:00,153.3,153.32,153.29,153.32,1000.0,141.8067,141.8252,141.7974,141.8252,1000.0
2017-07-25 13:05:00,153.29,153.33,153.24,153.24,1994.0,141.7974,141.8344,141.7512,141.7512,1994.0
2017-07-25 13:10:00,153.27,153.46,153.27,153.4,4146.0,141.7789,141.9547,141.7789,141.8992,4146.0
2017-07-25 13:15:00,153.41,153.43,153.41,153.43,300.0,141.9084,141.9269,141.9084,141.9269,300.0
2017-07-25 13:20:00,153.43,153.46,153.41,153.41,1250.0,141.9269,141.9547,141.9084,141.9084,1250.0
2017-07-25 13:25:00,153.43,153.48,153.35,153.48,3362.0,141.9269,141.9732,141.8529,141.9732,3362.0
2017-07-25 13:30:00,153.41,153.47,153.41,153.42,1025.0,141.9084,141.9639,141.9084,141.9177,1025.0
2017-07-25 13:35:00,153.44,153.51,153.44,153.51,600.0,141.9362,142.0009,141.9362,142.0009,600.0
2017-07-25 13:40:00,153.52,153.52,153.47,153.47,2200.0,142.0102,142.0102,141.9639,141.9639,2200.0
2017-07-25 13:45:00,153.47,153.5,153.47,153.49,324.0,141.9639,141.9917,141.9639,141.9824,324.0
2017-07-25 13:50:00,153.48,153.52,153.48,153.48,4214.0,141.9732,142.0102,141.9732,141.9732,4214.0
2017-07-25 13:55:00,153.49,153.5,153.43,153.43,1400.0,141.9824,141.9917,141.9269,141.9269,1400.0
2017-07-25 14:00:00,153.44,153.48,153.44,153.48,1137.0,141.9362,141.9732,141.9362,141.9732,1137.0
2017-07-25 14:05:00,153.48,153.49,153.46,153.46,2726.0,141.9732,141.9824,141.9547,141.9547,2726.0
2017-07-25 14:10:00,153.46,153.48,153.44,153.44,1200.0,141.9547,141.9732,141.9362,141.9362,1200.0
2017-07-25 14:15:00,153.4,153.41,153.23,153.23,3300.0,141.8992,141.9084,141.7419,141.7419,3300.0
2017-07-25 14:20:00,153.24,153.25,153.14,153.18,7251.0,141.7512,141.7604,141.6587,141.6957,7251.0
2017-07-25 14:25:00,153.15,153.19,153.14,153.17,2400.0,141.6679,141.7049,141.6587,141.6864,2400.0
2017-07-25 14:30:00,153.15,153.21,153.09,153.11,5034.0,141.6679,141.7234,141.6124,141.6309,5034.0
2017-07-25 14:35:00,153.11,153.26,153.1,153.2,6580.0,141.6309,141.7697,141.6217,141.7142,6580.0
2017-07-25 14:40:00,153.2,153.32,153.18,153.28,5400.0,141.7142,141.8252,141.6957,141.7882,5400.0
2017-07-25 14:45:00,153.28,153.28,153.22,153.24,1600.0,141.7882,141.7882,141.7327,141.7512,1600.0
2017-07-25 14:50:00,153.22,153.25,153.19,153.2,5199.0,141.7327,141.7604,141.7049,141.7142,5199.0
2017-07-25 14:55:00,153.18,153.18,153.13,153.15,4600.0,141.6957,141.6957,141.6494,141.6679,4600.0
2017-07-25 15:00:00,153.16,153.16,153.09,153.09,3979.0,141.6772,141.6772,141.6124,141.6124,3979.0
2017-07-25 15:05:00,153.09,153.09,153.0,153.01,4842.0,141.6124,141.6124,141.5292,141.5384,4842.0
2017-07-25 15:10:00,153.0,153.04,153.0,153.0,4900.0,141.5292,141.5662,141.5292,141.5292,4900.0
2017-07-25 15:15:00,153.01,153.05,152.99,153.02,5220.0,141.5384,141.5754,141.5199,141.5477,5220.0
2017-07-25 15:20:00,153.03,153.03,152.95,152.95,4424.0,141.5569,141.5569,141.4829,141.4829,4424.0
2017-07-25 15:25:00,152.96,153.01,152.95,152.95,4014.0,141.4922,141.5384,141.4829,141.4829,4014.0
2017-07-25 15:30:00,152.95,152.98,152.82,152.95,4962.0,141.4829,141.5107,141.3626,141.4829,4962.0
2017-07-25 15:35:00,152.95,152.95,152.79,152.91,6711.0,141.4829,141.4829,141.3349,141.4459,6711.0
2017-07-25 15:40:00,152.89,152.93,152.84,152.84,11793.0,141.4274,141.4644,141.3811,141.3811,11793.0
2017-07-25 15:45:00,152.83,152.83,152.67,152.75,21952.0,141.3719,141.3719,141.2239,141.2979,21952.0
2017-07-25 15:50:00,152.8,152.9,152.62,152.64,36220.0,141.3441,141.4366,141.1776,141.1961,36220.0
2017-07-25 15:55:00,152.64,152.85,152.56,152.7,87022.0,141.1961,141.3904,141.1221,141.2516,87022.0
2017-07-26 09:30:00,152.99,153.08,152.91,153.0,19367.0,141.5199,141.6032,141.4459,141.5292,19367.0
2017-07-26 09:35:00,153.09,153.42,153.09,153.35,25184.0,141.6124,141.9177,141.6124,141.8529,25184.0
2017-07-26 09:40:00,153.37,153.4,153.05,153.28,13475.0,141.8714,141.8992,141.5754,141.7882,13475.0
2017-07-26 09:45:00,153.23,153.33,153.07,153.23,5357.0,141.7419,141.8344,141.5939,141.7419,5357.0
2017-07-26 09:50:00,153.2,153.2,152.93,152.93,11546.0,141.7142,141.7142,141.4644,141.4644,11546.0
2017-07-26 09:55:00,152.98,153.39,152.96,153.37,13643.0,141.5107,141.8899,141.4922,141.8714,13643.0
2017-07-26 10:00:00,153.37,153.75,153.37,153.68,9029.0,141.8714,142.2229,141.8714,142.1582,9029.0
2017-07-26 10:05:00,153.7,153.71,153.53,153.56,6973.0,142.1767,142.1859,142.0194,142.0472,6973.0
2017-07-26 10:10:00,153.51,153.81,153.51,153.75,5299.0,142.0009,142.2784,142.0009,142.2229,5299.0
2017-07-26 10:15:00,153.74,153.97,153.74,153.94,4950.0,142.2137,142.4264,142.2137,142.3987,4950.0
2017-07-26 10:20:00,153.91,154.11,153.86,154.07,11369.0,142.3709,142.5559,142.3247,142.5189,11369.0
2017-07-26 10:25:00,154.1,154.13,153.95,154.06,3561.0,142.5467,142.5744,142.4079,142.5097,3561.0
2017-07-26 10:30:00,154.08,154.08,153.79,153.82,14636.0,142.5282,142.5282,142.2599,142.2877,14636.0
2017-07-26 10:35:00,153.87,153.9,153.71,153.76,7310.0,142.3339,142.3617,142.1859,142.2322,7310.0
2017-07-26 10:40:00,153.75,153.77,153.6,153.77,5335.0,142.2229,142.2414,142.0842,142.2414,5335.0
2017-07-26 10:45:00,153.71,153.73,153.6,153.6,8774.0,142.1859,142.2044,142.0842,142.0842,8774.0
2017-07-26 10:50:00,153.66,153.66,153.51,153.6,6247.0,142.1397,142.1397,142.0009,142.0842,6247.0
2017-07-26 10:55:00,153.51,153.57,153.47,153.54,3900.0,142.0009,142.0564,141.9639,142.0287,3900.0
2017-07-26 11:00:00,153.54,153.7,153.54,153.59,9895.0,142.0287,142.1767,142.0287,142.0749,9895.0
2017-07-26 11:05:00,153.64,153.64,153.52,153.57,3319.0,142.1212,142.1212,142.0102,142.0564,3319.0
2017-07-26 11:10:00,153.56,153.59,153.46,153.58,8524.0,142.0472,142.0749,141.9547,142.0657,8524.0
2017-07-26 11:15:00,153.59,153.68,153.58,153.68,4800.0,142.0749,142.1582,142.0657,142.1582,4800.0
2017-07-26 11:20:00,153.69,153.85,153.66,153.79,12029.0,142.1674,142.3154,142.1397,142.2599,12029.0
2017-07-26 11:25:00,153.83,153.94,153.73,153.78,10601.0,142.2969,142.3987,142.2044,142.2507,10601.0
2017-07-26 11:30:00,153.86,153.96,153.77,153.93,13183.0,142.3247,142.4172,142.2414,142.3894,13183.0
2017-07-26 11:35:00,153.91,153.91,153.71,153.71,1700.0,142.3709,142.3709,142.1859,142.1859,1700.0
2017-07-26 11:40:00,153.75,153.91,153.72,153.84,2800.0,142.2229,142.3709,142.1952,142.3062,2800.0
2017-07-26 11:45:00,153.91,153.91,153.73,153.73,6602.0,142.3709,142.3709,142.2044,142.2044,6602.0
2017-07-26 11:50:00,153.72,153.74,153.51,153.61,8100.0,142.1952,142.2137,142.0009,142.0934,8100.0
2017-07-26 11:55:00,153.73,153.73,153.67,153.67,200.0,142.2044,142.2044,142.1489,142.1489,200.0
2017-07-26 12:00:00,153.69,153.75,153.68,153.75,2000.0,142.1674,142.2229,142.1582,142.2229,2000.0
2017-07-26 12:05:00,153.72,153.72,153.6,153.64,4916.0,142.1952,142.1952,142.0842,142.1212,4916.0
2017-07-26 12:10:00,153.64,153.78,153.64,153.68,4288.0,142.1212,142.2507,142.1212,142.1582,4288.0
2017-07-26 12:15:00,153.67,153.69,153.61,153.61,5661.0,142.1489,142.1674,142.0934,142.0934,5661.0
2017-07-26 12:20:00,153.6,153.69,153.56,153.57,4815.0,142.0842,142.1674,142.0472,142.0564,4815.0
2017-07-26 12:25:00,153.58,153.64,153.52,153.54,5000.0,142.0657,142.1212,142.0102,142.0287,5000.0
2017-07-26 12:30:00,153.53,153.55,153.38,153.38,2198.0,142.0194,142.0379,141.8807,141.8807,2198.0
2017-07-26 12:35:00,153.36,153.41,153.35,153.38,2325.0,141.8622,141.9084,141.8529,141.8807,2325.0
2017-07-26 12:40:00,153.4,153.4,153.33,153.4,3800.0,141.8992,141.8992,141.8344,141.8992,3800.0
2017-07-26 12:45:00,153.44,153.47,153.44,153.46,1100.0,141.9362,141.9639,141.9362,141.9547,1100.0
2017-07-26 12:50:00,153.48,153.5,153.45,153.45,900.0,141.9732,141.9917,141.9454,141.9454,900.0
2017-07-26 12:55:00,153.44,153.61,153.43,153.45,2300.0,141.9362,142.0934,141.9269,141.9454,2300.0
2017-07-26 13:00:00,153.42,153.42,153.39,153.42,700.0,141.9177,141.9177,141.8899,141.9177,700.0
2017-07-26 13:05:00,153.46,153.54,153.46,153.53,1900.0,141.9547,142.0287,141.9547,142.0194,1900.0
2017-07-26 13:10:00,153.51,153.58,153.45,153.47,3100.0,142.0009,142.0657,141.9454,141.9639,3100.0
2017-07-26 13:15:00,153.49,153.55,153.46,153.49,6812.0,141.9824,142.0379,141.9547,141.9824,6812.0
2017-07-26 13:20:00,153.47,153.64,153.45,153.61,6406.0,141.9639,142.1212,141.9454,142.0934,6406.0
2017-07-26 13:25:00,153.61,153.64,153.6,153.6,900.0,142.0934,142.1212,142.0842,142.0842,900.0
2017-07-26 13:30:00,153.6,153.8,153.6,153.74,2695.0,142.0842,142.2692,142.0842,142.2137,2695.0
2017-07-26 13:35:00,153.74,153.79,153.67,153.67,3585.0,142.2137,142.2599,142.1489,142.1489,3585.0
2017-07-26 13:40:00,153.69,153.7,153.64,153.7,3799.0,142.1674,142.1767,142.1212,142.1767,3799.0
2017-07-26 13:45:00,153.7,153.77,153.7,153.74,3500.0,142.1767,142.2414,142.1767,142.2137,3500.0
2017-07-26 13:50:00,153.72,153.82,153.7,153.82,3000.0,142.1952,142.2877,142.1767,142.2877,3000.0
2017-07-26 13:55:00,153.83,154.12,153.71,153.97,4300.0,142.2969,142.5652,142.1859,142.4264,4300.0
2017-07-26 14:00:00,153.89,154.15,153.75,154.15,11102.0,142.3524,142.5929,142.2229,142.5929,11102.0
2017-07-26 14:05:00,154.16,154.26,154.08,154.24,12077.0,142.6022,142.6947,142.5282,142.6762,12077.0
2017-07-26 14:10:00,154.3,154.32,154.22,154.23,7602.0,142.7317,142.7502,142.6577,142.6669,7602.0
2017-07-26 14:15:00,154.27,154.43,154.26,154.4,6800.0,142.7039,142.8519,142.6947,142.8242,6800.0
2017-07-26 14:20:00,154.39,154.5,154.39,154.48,3406.0,142.8149,142.9167,142.8149,142.8982,3406.0
2017-07-26 14:25:00,154.44,154.44,154.24,154.29,3717.0,142.8612,142.8612,142.6762,142.7224,3717.0
2017-07-26 14:30:00,154.21,154.21,153.97,153.97,2700.0,142.6484,142.6484,142.4264,142.4264,2700.0
2017-07-26 14:35:00,154.0,154.07,153.98,154.06,5569.0,142.4542,142.5189,142.4357,142.5097,5569.0
2017-07-26 14:40:00,154.06,154.1,154.01,154.05,5000.0,142.5097,142.5467,142.4634,142.5004,5000.0
2017-07-26 14:45:00,154.07,154.25,154.05,154.22,4630.0,142.5189,142.6854,142.5004,142.6577,4630.0
2017-07-26 14:50:00,154.17,154.24,154.16,154.21,5090.0,142.6114,142.6762,142.6022,142.6484,5090.0
2017-07-26 14:55:00,154.22,154.31,154.2,154.2,4195.0,142.6577,142.7409,142.6392,142.6392,4195.0
2017-07-26 15:00:00,154.22,154.61,154.21,154.61,16588.0,142.6577,143.0184,142.6484,143.0184,16588.0
2017-07-26 15:05:00,154.53,154.61,154.53,154.58,13440.0,142.9444,143.0184,142.9444,142.9907,13440.0
2017-07-26 15:10:00,154.57,154.7,154.57,154.64,8831.0,142.9814,143.1017,142.9814,143.0462,8831.0
2017-07-26 15:15:00,154.65,154.67,154.57,154.58,4452.0,143.0554,143.0739,142.9814,142.9907,4452.0
2017-07-26 15:20:00,154.59,154.64,154.56,154.59,6034.0,142.9999,143.0462,142.9722,142.9999,6034.0
2017-07-26 15:25:00,154.6,154.66,154.57,154.65,7071.0,143.0092,143.0647,142.9814,143.0554,7071.0
2017-07-26 15:30:00,154.63,154.63,154.42,154.49,11000.0,143.0369,143.0369,142.8427,142.9074,11000.0
2017-07-26 15:35:00,154.5,154.55,154.46,154.51,6469.0,142.9167,142.9629,142.8797,142.9259,6469.0
2017-07-26 15:40:00,154.49,154.58,154.46,154.53,12005.0,142.9074,142.9907,142.8797,142.9444,12005.0
2017-07-26 15:45:00,154.48,154.49,154.35,154.43,10654.0,142.8982,142.9074,142.7779,142.8519,10654.0
2017-07-26 15:50:00,154.45,154.52,154.39,154.47,10339.0,142.8704,142.9352,142.8149,142.8889,10339.0
2017-07-26 15:55:00,154.44,154.6,154.38,154.51,22370.0,142.8612,143.0092,142.8057,142.9259,22370.0
2017-07-27 09:30:00,154.9,155.06,154.73,154.8,51690.0,143.2867,143.4347,143.1294,143.1942,51690.0
2017-07-27 09:35:00,154.79,155.08,154.78,155.07,27916.0,143.1849,143.4532,143.1757,143.444,27916.0
2017-07-27 09:40:00,155.0,155.02,154.88,154.92,6520.0,143.3792,143.3977,143.2682,143.3052,6520.0
2017-07-27 09:45:00,154.91,155.06,154.91,154.97,8148.0,143.296,143.4347,143.296,143.3515,8148.0
2017-07-27 09:50:00,154.99,155.02,154.8,154.85,9074.0,143.37,143.3977,143.1942,143.2405,9074.0
2017-07-27 09:55:00,154.86,155.0,154.82,155.0,5540.0,143.2497,143.3792,143.2127,143.3792,5540.0
2017-07-27 10:00:00,154.96,155.17,154.95,155.04,9440.0,143.3422,143.5365,143.333,143.4162,9440.0
2017-07-27 10:05:00,155.06,155.06,154.96,154.96,3792.0,143.4347,143.4347,143.3422,143.3422,3792.0
2017-07-27 10:10:00,155.04,155.04,154.87,154.9,6000.0,143.4162,143.4162,143.259,143.2867,6000.0
2017-07-27 10:15:00,154.95,155.08,154.95,155.02,8705.0,143.333,143.4532,143.333,143.3977,8705.0
2017-07-27 10:20:00,154.96,155.01,154.93,154.94,3237.0,143.3422,143.3885,143.3145,143.3237,3237.0
2017-07-27 10:25:00,154.95,155.01,154.91,154.93,6734.0,143.333,143.3885,143.296,143.3145,6734.0
2017-07-27 10:30:00,154.92,154.93,154.87,154.87,9100.0,143.3052,143.3145,143.259,143.259,9100.0
2017-07-27 10:35:00,154.9,155.11,154.9,155.11,21646.0,143.2867,143.481,143.2867,143.481,21646.0
2017-07-27 10:40:00,155.16,155.26,155.03,155.03,8507.0,143.5272,143.6197,143.407,143.407,8507.0
2017-07-27 10:45:00,155.04,155.33,155.04,155.32,7537.0,143.4162,143.6845,143.4162,143.6752,7537.0
2017-07-27 10:50:00,155.31,155.62,155.31,155.62,12570.0,143.666,143.9527,143.666,143.9527,12570.0
2017-07-27 10:55:00,155.58,155.63,155.49,155.63,9711.0,143.9157,143.962,143.8325,143.962,9711.0
2017-07-27 11:00:00,155.63,155.73,155.26,155.26,9234.0,143.962,144.0545,143.6197,143.6197,9234.0
2017-07-27 11:05:00,155.25,155.4,155.13,155.16,5495.0,143.6105,143.7492,143.4995,143.5272,5495.0
2017-07-27 11:10:00,155.24,155.36,155.24,155.35,2868.0,143.6012,143.7122,143.6012,143.703,2868.0
2017-07-27 11:15:00,155.35,155.36,154.93,154.99,8422.0,143.703,143.7122,143.3145,143.37,8422.0
2017-07-27 11:20:00,154.97,155.06,154.91,155.06,9052.0,143.3515,143.4347,143.296,143.4347,9052.0
2017-07-27 11:25:00,155.05,155.05,154.78,154.78,8066.0,143.4255,143.4255,143.1757,143.1757,8066.0
2017-07-27 11:30:00,154.78,155.01,154.78,154.96,2500.0,143.1757,143.3885,143.1757,143.3422,2500.0
2017-07-27 11:35:00,155.06,155.09,154.96,154.97,700.0,143.4347,143.4625,143.3422,143.3515,700.0
2017-07-27 11:40:00,155.02,155.02,154.97,154.99,746.0,143.3977,143.3977,143.3515,143.37,746.0
2017-07-27 11:45:00,154.93,154.99,154.93,154.99,1005.0,143.3145,143.37,143.3145,143.37,1005.0
2017-07-27 11:50:00,155.02,155.02,154.92,154.92,2024.0,143.3977,143.3977,143.3052,143.3052,2024.0
2017-07-27 11:55:00,154.92,154.92,154.7,154.75,1200.0,143.3052,143.3052,143.1017,143.1479,1200.0
2017-07-27 12:00:00,154.73,154.79,154.66,154.71,1800.0,143.1294,143.1849,143.0647,143.1109,1800.0
2017-07-27 12:05:00,154.66,154.68,154.46,154.46,2900.0,143.0647,143.0832,142.8797,142.8797,2900.0
2017-07-27 12:10:00,154.52,154.59,154.48,154.58,4300.0,142.9352,142.9999,142.8982,142.9907,4300.0
2017-07-27 12:15:00,154.6,154.64,154.43,154.46,1400.0,143.0092,143.0462,142.8519,142.8797,1400.0
2017-07-27 12:20:00,154.43,154.43,154.29,154.36,9216.0,142.8519,142.8519,142.7224,142.7872,9216.0
2017-07-27 12:25:00,154.37,154.37,154.13,154.13,4000.0,142.7964,142.7964,142.5744,142.5744,4000.0
2017-07-27 12:30:00,154.12,154.15,153.94,154.02,5039.0,142.5652,142.5929,142.3987,142.4727,5039.0
2017-07-27 12:35:00,153.95,153.97,153.84,153.89,5358.0,142.4079,142.4264,142.3062,142.3524,5358.0
2017-07-27 12:40:00,153.81,153.9,153.56,153.85,7703.0,142.2784,142.3617,142.0472,142.3154,7703.0
2017-07-27 12:45:00,153.85,153.97,153.77,153.91,3720.0,142.3154,142.4264,142.2414,142.3709,3720.0
2017-07-27 12:50:00,153.87,153.87,153.54,153.56,19086.0,142.3339,142.3339,142.0287,142.0472,19086.0
2017-07-27 12:55:00,153.52,153.55,152.68,152.84,15311.0,142.0102,142.0379,141.2331,141.3811,15311.0
2017-07-27 13:00:00,152.89,152.9,152.35,152.7,17628.0,141.4274,141.4366,140.9279,141.2516,17628.0
2017-07-27 13:05:00,152.73,152.73,152.47,152.64,7100.0,141.2794,141.2794,141.0389,141.1961,7100.0
2017-07-27 13:10:00,152.58,152.69,152.44,152.44,10144.0,141.1406,141.2424,141.0111,141.0111,10144.0
2017-07-27 13:15:00,152.44,152.56,152.14,152.29,6950.0,141.0111,141.1221,140.7336,140.8724,6950.0
2017-07-27 13:20:00,152.2,152.28,151.79,151.79,10622.0,140.7891,140.8631,140.4099,140.4099,10622.0
2017-07-27 13:25:00,151.84,151.84,151.48,151.8,9726.0,140.4561,140.4561,140.1231,140.4191,9726.0
2017-07-27 13:30:00,151.7,152.03,151.69,151.92,9564.0,140.3266,140.6319,140.3174,140.5301,9564.0
2017-07-27 13:35:00,151.92,152.02,151.66,151.66,19467.0,140.5301,140.6226,140.2896,140.2896,19467.0
2017-07-27 13:40:00,151.66,152.29,151.66,152.29,8593.0,140.2896,140.8724,140.2896,140.8724,8593.0
2017-07-27 13:45:00,152.37,152.66,152.28,152.65,3700.0,140.9464,141.2146,140.8631,141.2054,3700.0
2017-07-27 13:50:00,152.65,152.75,152.3,152.48,4411.0,141.2054,141.2979,140.8816,141.0481,4411.0
2017-07-27 13:55:00,152.48,152.61,152.47,152.61,4106.0,141.0481,141.1684,141.0389,141.1684,4106.0
2017-07-27 14:00:00,152.63,152.83,152.63,152.77,5400.0,141.1869,141.3719,141.1869,141.3164,5400.0
2017-07-27 14:05:00,152.72,153.05,152.72,152.99,2932.0,141.2701,141.5754,141.2701,141.5199,2932.0
2017-07-27 14:10:00,153.03,153.13,152.9,153.1,2900.0,141.5569,141.6494,141.4366,141.6217,2900.0
2017-07-27 14:15:00,153.1,153.2,153.05,153.14,4023.0,141.6217,141.7142,141.5754,141.6587,4023.0
2017-07-27 14:20:00,153.1,153.11,152.94,153.04,5344.0,141.6217,141.6309,141.4736,141.5662,5344.0
2017-07-27 14:25:00,152.97,153.04,152.78,152.87,8850.0,141.5014,141.5662,141.3256,141.4089,8850.0
2017-07-27 14:30:00,152.85,152.88,152.69,152.78,10220.0,141.3904,141.4181,141.2424,141.3256,10220.0
2017-07-27 14:35:00,152.84,152.95,152.82,152.91,4691.0,141.3811,141.4829,141.3626,141.4459,4691.0
2017-07-27 14:40:00,152.92,152.95,152.7,152.71,4700.0,141.4551,141.4829,141.2516,141.2609,4700.0
2017-07-27 14:45:00,152.83,153.06,152.82,152.87,2335.0,141.3719,141.5847,141.3626,141.4089,2335.0
2017-07-27 14:50:00,152.98,152.99,152.85,152.88,3005.0,141.5107,141.5199,141.3904,141.4181,3005.0
2017-07-27 14:55:00,152.93,153.12,152.92,153.11,4340.0,141.4644,141.6402,141.4551,141.6309,4340.0
2017-07-27 15:00:00,153.05,153.06,152.99,153.05,3200.0,141.5754,141.5847,141.5199,141.5754,3200.0
2017-07-27 15:05:00,153.07,153.2,153.03,153.03,3858.0,141.5939,141.7142,141.5569,141.5569,3858.0
2017-07-27 15:10:00,153.07,153.07,152.87,153.0,2200.0,141.5939,141.5939,141.4089,141.5292,2200.0
2017-07-27 15:15:00,153.08,153.08,152.9,152.9,1924.0,141.6032,141.6032,141.4366,141.4366,1924.0
2017-07-27 15:20:00,152.93,153.07,152.87,153.01,6129.0,141.4644,141.5939,141.4089,141.5384,6129.0
2017-07-27 15:25:00,153.0,153.03,152.85,152.93,3200.0,141.5292,141.5569,141.3904,141.4644,3200.0
2017-07-27 15:30:00,152.94,153.0,152.87,153.0,4429.0,141.4736,141.5292,141.4089,141.5292,4429.0
2017-07-27 15:35:00,153.04,153.2,153.04,153.17,7463.0,141.5662,141.7142,141.5662,141.6864,7463.0
2017-07-27 15:40:00,153.17,153.27,153.08,153.23,12780.0,141.6864,141.7789,141.6032,141.7419,12780.0
2017-07-27 15:45:00,153.23,153.28,153.17,153.27,10596.0,141.7419,141.7882,141.6864,141.7789,10596.0
2017-07-27 15:50:00,153.33,153.33,153.09,153.29,21695.0,141.8344,141.8344,141.6124,141.7974,21695.0
2017-07-27 15:55:00,153.31,153.38,153.16,153.18,19931.0,141.8159,141.8807,141.6772,141.6957,19931.0
2017-07-28 09:30:00,151.7,151.92,151.65,151.78,51036.0,140.3266,140.5301,140.2804,140.4006,51036.0
2017-07-28 09:35:00,151.82,152.3,151.8,152.3,24437.0,140.4376,140.8816,140.4191,140.8816,24437.0
2017-07-28 09:40:00,152.28,152.76,152.22,152.72,25939.0,140.8631,141.3071,140.8076,141.2701,25939.0
2017-07-28 09:45:00,152.7,152.72,152.18,152.24,11519.0,141.2516,141.2701,140.7706,140.8261,11519.0
2017-07-28 09:50:00,152.2,152.3,152.01,152.07,20117.0,140.7891,140.8816,140.6134,140.6689,20117.0
2017-07-28 09:55:00,152.11,152.21,152.01,152.01,9613.0,140.7059,140.7984,140.6134,140.6134,9613.0
2017-07-28 10:00:00,152.03,152.37,152.03,152.34,5800.0,140.6319,140.9464,140.6319,140.9186,5800.0
2017-07-28 10:05:00,152.46,152.46,152.24,152.27,15809.0,141.0296,141.0296,140.8261,140.8539,15809.0
2017-07-28 10:10:00,152.25,152.36,152.23,152.3,10119.0,140.8354,140.9371,140.8169,140.8816,10119.0
2017-07-28 10:15:00,152.31,152.31,151.99,152.04,9697.0,140.8909,140.8909,140.5949,140.6411,9697.0
2017-07-28 10:20:00,152.06,152.12,151.7,151.79,10396.0,140.6596,140.7151,140.3266,140.4099,10396.0
2017-07-28 10:25:00,151.84,152.05,151.84,151.96,4098.0,140.4561,140.6504,140.4561,140.5671,4098.0
2017-07-28 10:30:00,152.05,152.15,151.83,151.83,12427.0,140.6504,140.7429,140.4469,140.4469,12427.0
2017-07-28 10:35:00,151.81,151.99,151.81,151.92,5746.0,140.4284,140.5949,140.4284,140.5301,5746.0
2017-07-28 10:40:00,151.95,151.95,151.8,151.8,10610.0,140.5579,140.5579,140.4191,140.4191,10610.0
2017-07-28 10:45:00,151.87,151.87,151.81,151.81,4337.0,140.4839,140.4839,140.4284,140.4284,4337.0
2017-07-28 10:50:00,151.86,151.86,151.73,151.78,2415.0,140.4746,140.4746,140.3544,140.4006,2415.0
2017-07-28 10:55:00,151.77,151.88,151.69,151.74,2500.0,140.3914,140.4931,140.3174,140.3636,2500.0
2017-07-28 11:00:00,151.8,152.09,151.79,152.07,7090.0,140.4191,140.6874,140.4099,140.6689,7090.0
2017-07-28 11:05:00,152.18,152.29,151.96,152.12,25856.0,140.7706,140.8724,140.5671,140.7151,25856.0
2017-07-28 11:10:00,152.08,152.47,152.07,152.41,43528.0,140.6781,141.0389,140.6689,140.9834,43528.0
2017-07-28 11:15:00,152.47,152.54,152.43,152.48,10241.0,141.0389,141.1036,141.0019,141.0481,10241.0
2017-07-28 11:20:00,152.45,152.64,152.45,152.58,5720.0,141.0204,141.1961,141.0204,141.1406,5720.0
2017-07-28 11:25:00,152.51,152.51,152.4,152.47,2700.0,141.0759,141.0759,140.9741,141.0389,2700.0
2017-07-28 11:30:00,152.49,152.67,152.49,152.58,3500.0,141.0574,141.2239,141.0574,141.1406,3500.0
2017-07-28 11:35:00,152.65,152.71,152.52,152.52,2521.0,141.2054,141.2609,141.0851,141.0851,2521.0
2017-07-28 11:40:00,152.53,152.53,152.32,152.32,700.0,141.0944,141.0944,140.9001,140.9001,700.0
2017-07-28 11:45:00,152.41,152.44,152.4,152.43,757.0,140.9834,141.0111,140.9741,141.0019,757.0
2017-07-28 11:50:00,152.36,152.52,152.36,152.49,931.0,140.9371,141.0851,140.9371,141.0574,931.0
2017-07-28 11:55:00,152.53,152.71,152.53,152.59,1300.0,141.0944,141.2609,141.0944,141.1499,1300.0
2017-07-28 12:00:00,152.66,152.74,152.55,152.55,1270.0,141.2146,141.2886,141.1129,141.1129,1270.0
2017-07-28 12:05:00,152.58,152.58,152.58,152.58,200.0,141.1406,141.1406,141.1406,141.1406,200.0
2017-07-28 12:10:00,152.54,152.63,152.27,152.27,3072.0,141.1036,141.1869,140.8539,140.8539,3072.0
2017-07-28 12:15:00,152.39,152.4,152.35,152.4,500.0,140.9649,140.9741,140.9279,140.9741,500.0
2017-07-28 12:20:00,152.53,152.53,152.38,152.38,1900.0,141.0944,141.0944,140.9556,140.9556,1900.0
2017-07-28 12:25:00,152.41,152.46,152.39,152.39,1300.0,140.9834,141.0296,140.9649,140.9649,1300.0
2017-07-28 12:30:00,152.56,152.56,152.55,152.56,1400.0,141.1221,141.1221,141.1129,141.1221,1400.0
2017-07-28 12:35:00,152.59,152.59,152.59,152.59,200.0,141.1499,141.1499,141.1499,141.1499,200.0
2017-07-28 12:40:00,152.62,152.74,152.58,152.58,6380.0,141.1776,141.2886,141.1406,141.1406,6380.0
2017-07-28 12:45:00,152.53,152.64,152.43,152.64,5500.0,141.0944,141.1961,141.0019,141.1961,5500.0
2017-07-28 12:50:00,152.6,152.6,152.52,152.57,300.0,141.1591,141.1591,141.0851,141.1314,300.0
2017-07-28 12:55:00,152.63,152.68,152.55,152.55,1200.0,141.1869,141.2331,141.1129,141.1129,1200.0
2017-07-28 13:00:00,152.65,152.66,152.53,152.57,1300.0,141.2054,141.2146,141.0944,141.1314,1300.0
2017-07-28 13:05:00,152.57,152.57,152.57,152.57,0.0,141.1314,141.1314,141.1314,141.1314,0.0
2017-07-28 13:10:00,152.57,152.57,152.57,152.57,0.0,141.1314,141.1314,141.1314,141.1314,0.0
2017-07-28 13:15:00,152.46,152.47,152.41,152.46,600.0,141.0296,141.0389,140.9834,141.0296,600.0
2017-07-28 13:20:00,152.46,152.55,152.43,152.5,2600.0,141.0296,141.1129,141.0019,141.0666,2600.0
2017-07-28 13:25:00,152.51,152.54,152.51,152.53,242.0,141.0759,141.1036,141.0759,141.0944,242.0
2017-07-28 13:30:00,152.55,152.55,152.49,152.49,1600.0,141.1129,141.1129,141.0574,141.0574,1600.0
2017-07-28 13:35:00,152.56,152.56,152.56,152.56,200.0,141.1221,141.1221,141.1221,141.1221,200.0
2017-07-28 13:40:00,152.68,152.69,152.54,152.55,1800.0,141.2331,141.2424,141.1036,141.1129,1800.0
2017-07-28 13:45:00,152.57,152.58,152.57,152.58,200.0,141.1314,141.1406,141.1314,141.1406,200.0
2017-07-28 13:50:00,152.53,152.6,152.53,152.6,1400.0,141.0944,141.1591,141.0944,141.1591,1400.0
2017-07-28 13:55:00,152.61,152.61,152.58,152.58,500.0,141.1684,141.1684,141.1406,141.1406,500.0
2017-07-28 14:00:00,152.62,152.76,152.57,152.62,5088.0,141.1776,141.3071,141.1314,141.1776,5088.0
2017-07-28 14:05:00,152.65,152.65,152.53,152.62,1700.0,141.2054,141.2054,141.0944,141.1776,1700.0
2017-07-28 14:10:00,152.61,152.63,152.6,152.63,200.0,141.1684,141.1869,141.1591,141.1869,200.0
2017-07-28 14:15:00,152.59,152.62,152.54,152.59,2100.0,141.1499,141.1776,141.1036,141.1499,2100.0
2017-07-28 14:20:00,152.59,152.7,152.59,152.7,704.0,141.1499,141.2516,141.1499,141.2516,704.0
2017-07-28 14:25:00,152.62,152.69,152.61,152.61,400.0,141.1776,141.2424,141.1684,141.1684,400.0
2017-07-28 14:30:00,152.67,152.7,152.66,152.7,700.0,141.2239,141.2516,141.2146,141.2516,700.0
2017-07-28 14:35:00,152.75,152.75,152.7,152.73,2100.0,141.2979,141.2979,141.2516,141.2794,2100.0
2017-07-28 14:40:00,152.73,152.73,152.65,152.67,1600.0,141.2794,141.2794,141.2054,141.2239,1600.0
2017-07-28 14:45:00,152.61,152.65,152.61,152.65,1200.0,141.1684,141.2054,141.1684,141.2054,1200.0
2017-07-28 14:50:00,152.65,152.7,152.59,152.59,1226.0,141.2054,141.2516,141.1499,141.1499,1226.0
2017-07-28 14:55:00,152.63,152.63,152.61,152.61,200.0,141.1869,141.1869,141.1684,141.1684,200.0
2017-07-28 15:00:00,152.67,152.88,152.65,152.87,2160.0,141.2239,141.4181,141.2054,141.4089,2160.0
2017-07-28 15:05:00,152.87,152.87,152.76,152.76,900.0,141.4089,141.4089,141.3071,141.3071,900.0
2017-07-28 15:10:00,152.66,152.74,152.65,152.72,500.0,141.2146,141.2886,141.2054,141.2701,500.0
2017-07-28 15:15:00,152.62,152.65,152.52,152.61,2200.0,141.1776,141.2054,141.0851,141.1684,2200.0
2017-07-28 15:20:00,152.55,152.62,152.4,152.44,4000.0,141.1129,141.1776,140.9741,141.0111,4000.0
2017-07-28 15:25:00,152.46,152.51,152.46,152.51,1900.0,141.0296,141.0759,141.0296,141.0759,1900.0
2017-07-28 15:30:00,152.56,152.59,152.5,152.5,2500.0,141.1221,141.1499,141.0666,141.0666,2500.0
2017-07-28 15:35:00,152.5,152.53,152.5,152.53,400.0,141.0666,141.0944,141.0666,141.0944,400.0
2017-07-28 15:40:00,152.53,152.64,152.36,152.54,7100.0,141.0944,141.1961,140.9371,141.1036,7100.0
2017-07-28 15:45:00,152.52,152.6,152.51,152.51,3412.0,141.0851,141.1591,141.0759,141.0759,3412.0
2017-07-28 15:50:00,152.51,152.63,152.37,152.54,10090.0,141.0759,141.1869,140.9464,141.1036,10090.0
2017-07-28 15:55:00,152.51,152.64,152.48,152.64,9296.0,141.0759,141.1961,141.0481,141.1961,9296.0
2017-07-31 09:30:00,151.74,152.02,151.64,152.02,39281.0,140.3636,140.6226,140.2711,140.6226,39281.0
2017-07-31 09:35:00,152.06,152.28,151.86,151.94,27361.0,140.6596,140.8631,140.4746,140.5486,27361.0
2017-07-31 09:40:00,151.91,152.12,151.84,152.11,13247.0,140.5209,140.7151,140.4561,140.7059,13247.0
2017-07-31 09:45:00,152.03,152.27,152.03,152.23,11844.0,140.6319,140.8539,140.6319,140.8169,11844.0
2017-07-31 09:50:00,152.26,152.35,151.93,151.93,5709.0,140.8446,140.9279,140.5394,140.5394,5709.0
2017-07-31 09:55:00,151.97,152.17,151.86,151.88,5659.0,140.5764,140.7614,140.4746,140.4931,5659.0
2017-07-31 10:00:00,151.9,151.98,151.7,151.7,6850.0,140.5116,140.5856,140.3266,140.3266,6850.0
2017-07-31 10:05:00,151.67,151.77,151.5,151.76,21621.0,140.2989,140.3914,140.1416,140.3821,21621.0
2017-07-31 10:10:00,151.71,151.8,151.61,151.8,10586.0,140.3359,140.4191,140.2434,140.4191,10586.0
2017-07-31 10:15:00,151.77,151.88,151.63,151.64,8326.0,140.3914,140.4931,140.2619,140.2711,8326.0
2017-07-31 10:20:00,151.55,151.67,151.47,151.48,8497.0,140.1879,140.2989,140.1139,140.1231,8497.0
2017-07-31 10:25:00,151.49,151.49,151.07,151.15,20296.0,140.1324,140.1324,139.7438,139.8179,20296.0
2017-07-31 10:30:00,151.17,151.2,151.01,151.1,4685.0,139.8364,139.8641,139.6883,139.7716,4685.0
2017-07-31 10:35:00,150.98,151.08,150.71,150.99,5504.0,139.6606,139.7531,139.4108,139.6698,5504.0
2017-07-31 10:40:00,151.05,151.23,151.05,151.23,3800.0,139.7253,139.8919,139.7253,139.8919,3800.0
2017-07-31 10:45:00,151.28,151.34,151.2,151.23,2600.0,139.9381,139.9936,139.8641,139.8919,2600.0
2017-07-31 10:50:00,151.21,151.32,151.19,151.31,1900.0,139.8734,139.9751,139.8549,139.9659,1900.0
2017-07-31 10:55:00,151.35,151.43,151.27,151.3,3977.0,140.0029,140.0769,139.9289,139.9566,3977.0
2017-07-31 11:00:00,151.28,151.57,151.27,151.4,4110.0,139.9381,140.2064,139.9289,140.0491,4110.0
2017-07-31 11:05:00,151.34,151.54,151.34,151.36,13907.0,139.9936,140.1786,139.9936,140.0121,13907.0
2017-07-31 11:10:00,151.31,151.36,151.21,151.27,10943.0,139.9659,140.0121,139.8734,139.9289,10943.0
2017-07-31 11:15:00,151.23,151.27,151.05,151.18,28280.0,139.8919,139.9289,139.7253,139.8456,28280.0
2017-07-31 11:20:00,151.19,151.31,151.15,151.18,11403.0,139.8549,139.9659,139.8179,139.8456,11403.0
2017-07-31 11:25:00,151.19,151.21,151.02,151.16,13868.0,139.8549,139.8734,139.6976,139.8271,13868.0
2017-07-31 11:30:00,151.17,151.3,150.95,150.96,14113.0,139.8364,139.9566,139.6328,139.6421,14113.0
2017-07-31 11:35:00,151.02,151.15,151.01,151.1,10463.0,139.6976,139.8179,139.6883,139.7716,10463.0
2017-07-31 11:40:00,151.09,151.38,151.09,151.37,5400.0,139.7623,140.0306,139.7623,140.0214,5400.0
2017-07-31 11:45:00,151.41,151.41,151.07,151.13,4867.0,140.0584,140.0584,139.7438,139.7994,4867.0
2017-07-31 11:50:00,151.13,151.13,151.01,151.08,5170.0,139.7994,139.7994,139.6883,139.7531,5170.0
2017-07-31 11:55:00,151.21,151.27,151.11,151.27,4439.0,139.8734,139.9289,139.7808,139.9289,4439.0
2017-07-31 12:00:00,151.21,151.23,151.08,151.12,3699.0,139.8734,139.8919,139.7531,139.7901,3699.0
2017-07-31 12:05:00,151.1,151.18,151.0,151.18,20069.0,139.7716,139.8456,139.6791,139.8456,20069.0
2017-07-31 12:10:00,151.16,151.17,150.92,150.96,15427.0,139.8271,139.8364,139.6051,139.6421,15427.0
2017-07-31 12:15:00,150.94,150.96,150.63,150.65,22773.0,139.6236,139.6421,139.3368,139.3553,22773.0
2017-07-31 12:20:00,150.65,150.76,150.62,150.68,5400.0,139.3553,139.4571,139.3276,139.3831,5400.0
2017-07-31 12:25:00,150.68,150.71,150.57,150.61,7924.0,139.3831,139.4108,139.2813,139.3183,7924.0
2017-07-31 12:30:00,150.65,150.78,150.59,150.78,8700.0,139.3553,139.4756,139.2998,139.4756,8700.0
2017-07-31 12:35:00,150.85,150.89,150.74,150.77,2399.0,139.5403,139.5773,139.4386,139.4663,2399.0
2017-07-31 12:40:00,150.77,150.77,150.68,150.71,2900.0,139.4663,139.4663,139.3831,139.4108,2900.0
2017-07-31 12:45:00,150.76,150.84,150.73,150.78,2500.0,139.4571,139.5311,139.4293,139.4756,2500.0
2017-07-31 12:50:00,150.72,150.78,150.69,150.77,5500.0,139.4201,139.4756,139.3923,139.4663,5500.0
2017-07-31 12:55:00,150.8,150.8,150.75,150.78,3000.0,139.4941,139.4941,139.4478,139.4756,3000.0
2017-07-31 13:00:00,150.74,150.82,150.66,150.73,6200.0,139.4386,139.5126,139.3646,139.4293,6200.0
2017-07-31 13:05:00,150.6,150.72,150.6,150.61,2800.0,139.3091,139.4201,139.3091,139.3183,2800.0
2017-07-31 13:10:00,150.61,150.65,150.45,150.65,9650.0,139.3183,139.3553,139.1703,139.3553,9650.0
2017-07-31 13:15:00,150.66,150.68,150.3,150.51,14918.0,139.3646,139.3831,139.0316,139.2258,14918.0
2017-07-31 13:20:00,150.52,150.53,150.38,150.5,3867.0,139.2351,139.2443,139.1056,139.2166,3867.0
2017-07-31 13:25:00,150.43,150.48,150.32,150.37,6120.0,139.1518,139.1981,139.0501,139.0963,6120.0
2017-07-31 13:30:00,150.33,150.39,150.28,150.28,3200.0,139.0593,139.1148,139.0131,139.0131,3200.0
2017-07-31 13:35:00,150.29,150.32,150.13,150.19,5300.0,139.0223,139.0501,138.8743,138.9298,5300.0
2017-07-31 13:40:00,150.16,150.17,150.08,150.09,4850.0,138.9021,138.9113,138.8281,138.8373,4850.0
2017-07-31 13:45:00,150.08,150.15,149.93,149.95,4265.0,138.8281,138.8928,138.6893,138.7078,4265.0
2017-07-31 13:50:00,149.99,150.22,149.98,150.22,4514.0,138.7448,138.9576,138.7356,138.9576,4514.0
2017-07-31 13:55:00,150.23,150.23,150.21,150.21,200.0,138.9668,138.9668,138.9483,138.9483,200.0
2017-07-31 14:00:00,150.21,150.25,150.17,150.25,6253.0,138.9483,138.9853,138.9113,138.9853,6253.0
2017-07-31 14:05:00,150.23,150.24,150.1,150.1,3650.0,138.9668,138.9761,138.8466,138.8466,3650.0
2017-07-31 14:10:00,150.1,150.14,149.91,149.93,8710.0,138.8466,138.8836,138.6708,138.6893,8710.0
2017-07-31 14:15:00,149.96,150.29,149.95,150.25,2909.0,138.7171,139.0223,138.7078,138.9853,2909.0
2017-07-31 14:20:00,150.28,150.3,150.14,150.16,7573.0,139.0131,139.0316,138.8836,138.9021,7573.0
2017-07-31 14:25:00,150.19,150.22,150.05,150.05,5004.0,138.9298,138.9576,138.8003,138.8003,5004.0
2017-07-31 14:30:00,150.02,150.21,149.99,150.16,10047.0,138.7726,138.9483,138.7448,138.9021,10047.0
2017-07-31 14:35:00,150.12,150.15,150.09,150.14,745.0,138.8651,138.8928,138.8373,138.8836,745.0
2017-07-31 14:40:00,150.15,150.35,150.15,150.35,4400.0,138.8928,139.0778,138.8928,139.0778,4400.0
2017-07-31 14:45:00,150.31,150.31,150.31,150.31,500.0,139.0408,139.0408,139.0408,139.0408,500.0
2017-07-31 14:50:00,150.34,150.44,150.25,150.28,7865.0,139.0686,139.1611,138.9853,139.0131,7865.0
2017-07-31 14:55:00,150.29,150.37,150.26,150.31,4884.0,139.0223,139.0963,138.9946,139.0408,4884.0
2017-07-31 15:00:00,150.33,150.47,150.24,150.47,6106.0,139.0593,139.1888,138.9761,139.1888,6106.0
2017-07-31 15:05:00,150.45,150.51,150.44,150.47,11047.0,139.1703,139.2258,139.1611,139.1888,11047.0
2017-07-31 15:10:00,150.48,150.6,150.48,150.56,4750.0,139.1981,139.3091,139.1981,139.2721,4750.0
2017-07-31 15:15:00,150.56,150.58,150.51,150.52,5500.0,139.2721,139.2906,139.2258,139.2351,5500.0
2017-07-31 15:20:00,150.52,150.52,150.45,150.45,2886.0,139.2351,139.2351,139.1703,139.1703,2886.0
2017-07-31 15:25:00,150.45,150.47,150.4,150.45,8500.0,139.1703,139.1888,139.1241,139.1703,8500.0
2017-07-31 15:30:00,150.43,150.43,150.33,150.35,7292.0,139.1518,139.1518,139.0593,139.0778,7292.0
2017-07-31 15:35:00,150.35,150.41,150.34,150.41,9002.0,139.0778,139.1333,139.0686,139.1333,9002.0
2017-07-31 15:40:00,150.42,150.5,150.37,150.5,9933.0,139.1426,139.2166,139.0963,139.2166,9933.0
2017-07-31 15:45:00,150.52,150.62,150.45,150.62,16292.0,139.2351,139.3276,139.1703,139.3276,16292.0
2017-07-31 15:50:00,150.64,150.64,150.22,150.28,19062.0,139.3461,139.3461,138.9576,139.0131,19062.0
2017-07-31 15:55:00,150.29,150.47,150.2,150.47,34661.0,139.0223,139.1888,138.9391,139.1888,34661.0
2017-08-01 09:30:00,151.95,151.96,151.67,151.94,41492.0,140.5579,140.5671,140.2989,140.5486,41492.0
2017-08-01 09:35:00,151.88,152.1,151.85,152.1,26889.0,140.4931,140.6966,140.4654,140.6966,26889.0
2017-08-01 09:40:00,152.04,152.05,151.78,151.85,12782.0,140.6411,140.6504,140.4006,140.4654,12782.0
2017-08-01 09:45:00,151.89,151.96,151.69,151.69,10650.0,140.5024,140.5671,140.3174,140.3174,10650.0
2017-08-01 09:50:00,151.67,151.7,151.44,151.54,6434.0,140.2989,140.3266,140.0861,140.1786,6434.0
2017-08-01 09:55:00,151.46,151.61,151.46,151.46,2900.0,140.1046,140.2434,140.1046,140.1046,2900.0
2017-08-01 10:00:00,151.42,151.61,151.35,151.55,5491.0,140.0676,140.2434,140.0029,140.1879,5491.0
2017-08-01 10:05:00,151.49,151.52,151.34,151.42,5838.0,140.1324,140.1601,139.9936,140.0676,5838.0
2017-08-01 10:10:00,151.37,151.45,151.31,151.38,12837.0,140.0214,140.0954,139.9659,140.0306,12837.0
2017-08-01 10:15:00,151.42,151.66,151.36,151.43,7057.0,140.0676,140.2896,140.0121,140.0769,7057.0
2017-08-01 10:20:00,151.42,151.43,151.17,151.17,10134.0,140.0676,140.0769,139.8364,139.8364,10134.0
2017-08-01 10:25:00,151.14,151.17,151.07,151.13,6358.0,139.8086,139.8364,139.7438,139.7994,6358.0
2017-08-01 10:30:00,151.03,151.12,151.03,151.08,3963.0,139.7068,139.7901,139.7068,139.7531,3963.0
2017-08-01 10:35:00,151.08,151.3,151.08,151.22,9585.0,139.7531,139.9566,139.7531,139.8826,9585.0
2017-08-01 10:40:00,151.24,151.26,151.01,151.01,3400.0,139.9011,139.9196,139.6883,139.6883,3400.0
2017-08-01 10:45:00,151.04,151.33,151.03,151.29,6200.0,139.7161,139.9844,139.7068,139.9474,6200.0
2017-08-01 10:50:00,151.36,151.53,151.36,151.53,2433.0,140.0121,140.1694,140.0121,140.1694,2433.0
2017-08-01 10:55:00,151.56,151.63,151.45,151.45,4453.0,140.1971,140.2619,140.0954,140.0954,4453.0
2017-08-01 11:00:00,151.43,151.47,151.26,151.26,5050.0,140.0769,140.1139,139.9196,139.9196,5050.0
2017-08-01 11:05:00,151.21,151.26,151.1,151.13,5273.0,139.8734,139.9196,139.7716,139.7994,5273.0
2017-08-01 11:10:00,151.15,151.19,151.06,151.06,3100.0,139.8179,139.8549,139.7346,139.7346,3100.0
2017-08-01 11:15:00,151.12,151.22,151.07,151.12,3222.0,139.7901,139.8826,139.7438,139.7901,3222.0
2017-08-01 11:20:00,151.15,151.3,151.13,151.29,1636.0,139.8179,139.9566,139.7994,139.9474,1636.0
2017-08-01 11:25:00,151.29,151.29,151.03,151.03,7769.0,139.9474,139.9474,139.7068,139.7068,7769.0
2017-08-01 11:30:00,151.02,151.02,150.98,151.0,1008.0,139.6976,139.6976,139.6606,139.6791,1008.0
2017-08-01 11:35:00,151.0,151.11,150.96,151.06,1512.0,139.6791,139.7808,139.6421,139.7346,1512.0
2017-08-01 11:40:00,151.08,151.2,151.07,151.18,2020.0,139.7531,139.8641,139.7438,139.8456,2020.0
2017-08-01 11:45:00,151.1,151.15,151.08,151.09,700.0,139.7716,139.8179,139.7531,139.7623,700.0
2017-08-01 11:50:00,151.08,151.08,151.05,151.05,300.0,139.7531,139.7531,139.7253,139.7253,300.0
2017-08-01 11:55:00,151.1,151.19,151.1,151.19,678.0,139.7716,139.8549,139.7716,139.8549,678.0
2017-08-01 12:00:00,151.14,151.15,151.1,151.1,600.0,139.8086,139.8179,139.7716,139.7716,600.0
2017-08-01 12:05:00,151.09,151.09,151.0,151.0,1000.0,139.7623,139.7623,139.6791,139.6791,1000.0
2017-08-01 12:10:00,151.04,151.07,151.04,151.07,650.0,139.7161,139.7438,139.7161,139.7438,650.0
2017-08-01 12:15:00,151.06,151.06,150.93,150.95,800.0,139.7346,139.7346,139.6143,139.6328,800.0
2017-08-01 12:20:00,150.93,150.93,150.82,150.82,500.0,139.6143,139.6143,139.5126,139.5126,500.0
2017-08-01 12:25:00,150.81,150.81,150.62,150.74,1900.0,139.5033,139.5033,139.3276,139.4386,1900.0
2017-08-01 12:30:00,150.62,150.66,150.6,150.66,400.0,139.3276,139.3646,139.3091,139.3646,400.0
2017-08-01 12:35:00,150.63,150.65,150.63,150.65,300.0,139.3368,139.3553,139.3368,139.3553,300.0
2017-08-01 12:40:00,150.66,150.7,150.62,150.66,1300.0,139.3646,139.4016,139.3276,139.3646,1300.0
2017-08-01 12:45:00,150.61,150.62,150.61,150.62,700.0,139.3183,139.3276,139.3183,139.3276,700.0
2017-08-01 12:50:00,150.62,150.79,150.62,150.78,2100.0,139.3276,139.4848,139.3276,139.4756,2100.0
2017-08-01 12:55:00,150.81,150.81,150.81,150.81,100.0,139.5033,139.5033,139.5033,139.5033,100.0
2017-08-01 13:00:00,150.8,150.85,150.8,150.8,1700.0,139.4941,139.5403,139.4941,139.4941,1700.0
2017-08-01 13:05:00,150.78,150.81,150.76,150.78,1400.0,139.4756,139.5033,139.4571,139.4756,1400.0
2017-08-01 13:10:00,150.83,150.83,150.82,150.83,200.0,139.5218,139.5218,139.5126,139.5218,200.0
2017-08-01 13:15:00,150.91,150.91,150.84,150.85,700.0,139.5958,139.5958,139.5311,139.5403,700.0
2017-08-01 13:20:00,150.99,150.99,150.93,150.93,300.0,139.6698,139.6698,139.6143,139.6143,300.0
2017-08-01 13:25:00,150.95,151.03,150.85,150.85,11279.0,139.6328,139.7068,139.5403,139.5403,11279.0
2017-08-01 13:30:00,150.86,151.01,150.86,150.91,1500.0,139.5496,139.6883,139.5496,139.5958,1500.0
2017-08-01 13:35:00,150.88,150.95,150.88,150.95,700.0,139.5681,139.6328,139.5681,139.6328,700.0
2017-08-01 13:40:00,150.89,150.89,150.89,150.89,200.0,139.5773,139.5773,139.5773,139.5773,200.0
2017-08-01 13:45:00,150.87,150.88,150.82,150.84,900.0,139.5588,139.5681,139.5126,139.5311,900.0
2017-08-01 13:50:00,150.78,150.79,150.72,150.72,1605.0,139.4756,139.4848,139.4201,139.4201,1605.0
2017-08-01 13:55:00,150.74,150.79,150.69,150.73,1100.0,139.4386,139.4848,139.3923,139.4293,1100.0
2017-08-01 14:00:00,150.76,150.76,150.76,150.76,200.0,139.4571,139.4571,139.4571,139.4571,200.0
2017-08-01 14:05:00,150.8,150.81,150.69,150.69,1580.0,139.4941,139.5033,139.3923,139.3923,1580.0
2017-08-01 14:10:00,150.68,150.76,150.67,150.67,600.0,139.3831,139.4571,139.3738,139.3738,600.0
2017-08-01 14:15:00,150.71,150.86,150.71,150.81,780.0,139.4108,139.5496,139.4108,139.5033,780.0
2017-08-01 14:20:00,150.76,150.76,150.7,150.7,812.0,139.4571,139.4571,139.4016,139.4016,812.0
2017-08-01 14:25:00,150.7,150.7,150.58,150.58,2925.0,139.4016,139.4016,139.2906,139.2906,2925.0
2017-08-01 14:30:00,150.58,150.67,150.57,150.62,800.0,139.2906,139.3738,139.2813,139.3276,800.0
2017-08-01 14:35:00,150.65,150.77,150.65,150.77,500.0,139.3553,139.4663,139.3553,139.4663,500.0
2017-08-01 14:40:00,150.75,150.84,150.75,150.78,700.0,139.4478,139.5311,139.4478,139.4756,700.0
2017-08-01 14:45:00,150.78,150.81,150.73,150.74,2000.0,139.4756,139.5033,139.4293,139.4386,2000.0
2017-08-01 14:50:00,150.7,150.7,150.64,150.67,1200.0,139.4016,139.4016,139.3461,139.3738,1200.0
2017-08-01 14:55:00,150.7,150.76,150.7,150.71,700.0,139.4016,139.4571,139.4016,139.4108,700.0
2017-08-01 15:00:00,150.72,150.72,150.63,150.63,1300.0,139.4201,139.4201,139.3368,139.3368,1300.0
2017-08-01 15:05:00,150.62,150.63,150.62,150.62,600.0,139.3276,139.3368,139.3276,139.3276,600.0
2017-08-01 15:10:00,150.68,150.73,150.63,150.63,1400.0,139.3831,139.4293,139.3368,139.3368,1400.0
2017-08-01 15:15:00,150.67,150.71,150.64,150.68,3930.0,139.3738,139.4108,139.3461,139.3831,3930.0
2017-08-01 15:20:00,150.74,150.82,150.74,150.82,2100.0,139.4386,139.5126,139.4386,139.5126,2100.0
2017-08-01 15:25:00,150.82,150.82,150.7,150.7,1525.0,139.5126,139.5126,139.4016,139.4016,1525.0
2017-08-01 15:30:00,150.71,150.75,150.66,150.75,2824.0,139.4108,139.4478,139.3646,139.4478,2824.0
2017-08-01 15:35:00,150.8,150.88,150.78,150.88,1783.0,139.4941,139.5681,139.4756,139.5681,1783.0
2017-08-01 15:40:00,150.9,150.9,150.84,150.88,4645.0,139.5866,139.5866,139.5311,139.5681,4645.0
2017-08-01 15:45:00,150.91,150.91,150.84,150.9,3467.0,139.5958,139.5958,139.5311,139.5866,3467.0
2017-08-01 15:50:00,150.86,150.95,150.81,150.95,7374.0,139.5496,139.6328,139.5033,139.6328,7374.0
2017-08-01 15:55:00,150.93,151.02,150.85,150.92,11656.0,139.6143,139.6976,139.5403,139.6051,11656.0
2017-08-02 09:30:00,152.57,152.89,152.57,152.77,24051.0,141.1314,141.4274,141.1314,141.3164,24051.0
2017-08-02 09:35:00,152.76,152.81,152.44,152.46,27220.0,141.3071,141.3534,141.0111,141.0296,27220.0
2017-08-02 09:40:00,152.46,152.46,152.04,152.1,16100.0,141.0296,141.0296,140.6411,140.6966,16100.0
2017-08-02 09:45:00,152.0,152.01,151.8,151.95,11997.0,140.6041,140.6134,140.4191,140.5579,11997.0
2017-08-02 09:50:00,151.93,152.14,151.89,151.93,7845.0,140.5394,140.7336,140.5024,140.5394,7845.0
2017-08-02 09:55:00,151.94,151.94,151.74,151.8,11619.0,140.5486,140.5486,140.3636,140.4191,11619.0
2017-08-02 10:00:00,151.82,152.12,151.81,151.95,6627.0,140.4376,140.7151,140.4284,140.5579,6627.0
2017-08-02 10:05:00,151.91,151.95,151.81,151.92,4835.0,140.5209,140.5579,140.4284,140.5301,4835.0
2017-08-02 10:10:00,151.97,152.03,151.79,151.79,10337.0,140.5764,140.6319,140.4099,140.4099,10337.0
2017-08-02 10:15:00,151.77,151.8,151.48,151.48,3452.0,140.3914,140.4191,140.1231,140.1231,3452.0
2017-08-02 10:20:00,151.45,151.47,151.2,151.2,11485.0,140.0954,140.1139,139.8641,139.8641,11485.0
2017-08-02 10:25:00,151.16,151.43,151.14,151.32,11767.0,139.8271,140.0769,139.8086,139.9751,11767.0
2017-08-02 10:30:00,151.29,151.51,151.13,151.51,5096.0,139.9474,140.1509,139.7994,140.1509,5096.0
2017-08-02 10:35:00,151.49,151.49,151.32,151.48,10947.0,140.1324,140.1324,139.9751,140.1231,10947.0
2017-08-02 10:40:00,151.47,151.6,151.06,151.06,33709.0,140.1139,140.2341,139.7346,139.7346,33709.0
2017-08-02 10:45:00,151.03,151.27,151.0,151.22,18366.0,139.7068,139.9289,139.6791,139.8826,18366.0
2017-08-02 10:50:00,151.23,151.35,151.11,151.11,10925.0,139.8919,140.0029,139.7808,139.7808,10925.0
2017-08-02 10:55:00,151.17,151.3,150.87,150.96,14163.0,139.8364,139.9566,139.5588,139.6421,14163.0
2017-08-02 11:00:00,150.98,151.11,150.53,150.86,25376.0,139.6606,139.7808,139.2443,139.5496,25376.0
2017-08-02 11:05:00,150.79,150.97,150.64,150.92,13116.0,139.4848,139.6513,139.3461,139.6051,13116.0
2017-08-02 11:10:00,150.94,151.15,150.94,150.95,9657.0,139.6236,139.8179,139.6236,139.6328,9657.0
2017-08-02 11:15:00,150.9,150.93,150.67,150.78,14482.0,139.5866,139.6143,139.3738,139.4756,14482.0
2017-08-02 11:20:00,150.75,150.79,150.67,150.71,5353.0,139.4478,139.4848,139.3738,139.4108,5353.0
2017-08-02 11:25:00,150.83,150.83,150.65,150.67,10052.0,139.5218,139.5218,139.3553,139.3738,10052.0
2017-08-02 11:30:00,150.72,150.73,150.53,150.6,16635.0,139.4201,139.4293,139.2443,139.3091,16635.0
2017-08-02 11:35:00,150.64,150.71,150.61,150.62,3718.0,139.3461,139.4108,139.3183,139.3276,3718.0
2017-08-02 11:40:00,150.61,150.62,150.31,150.58,5610.0,139.3183,139.3276,139.0408,139.2906,5610.0
2017-08-02 11:45:00,150.62,150.67,150.5,150.5,500.0,139.3276,139.3738,139.2166,139.2166,500.0
2017-08-02 11:50:00,150.48,150.52,150.48,150.52,600.0,139.1981,139.2351,139.1981,139.2351,600.0
2017-08-02 11:55:00,150.45,150.86,150.45,150.84,4300.0,139.1703,139.5496,139.1703,139.5311,4300.0
2017-08-02 12:00:00,150.84,151.14,150.84,150.87,4200.0,139.5311,139.8086,139.5311,139.5588,4200.0
2017-08-02 12:05:00,150.92,150.97,150.9,150.91,1800.0,139.6051,139.6513,139.5866,139.5958,1800.0
2017-08-02 12:10:00,150.88,151.11,150.87,151.09,1900.0,139.5681,139.7808,139.5588,139.7623,1900.0
2017-08-02 12:15:00,151.11,151.12,151.07,151.12,700.0,139.7808,139.7901,139.7438,139.7901,700.0
2017-08-02 12:20:00,151.19,151.33,151.0,151.0,2600.0,139.8549,139.9844,139.6791,139.6791,2600.0
2017-08-02 12:25:00,150.83,150.94,150.83,150.94,500.0,139.5218,139.6236,139.5218,139.6236,500.0
2017-08-02 12:30:00,150.8,150.81,150.63,150.63,1704.0,139.4941,139.5033,139.3368,139.3368,1704.0
2017-08-02 12:35:00,150.74,150.88,150.74,150.81,1300.0,139.4386,139.5681,139.4386,139.5033,1300.0
2017-08-02 12:40:00,150.74,150.86,150.74,150.84,1544.0,139.4386,139.5496,139.4386,139.5311,1544.0
2017-08-02 12:45:00,150.86,150.86,150.85,150.85,200.0,139.5496,139.5496,139.5403,139.5403,200.0
2017-08-02 12:50:00,150.76,150.76,150.58,150.7,1300.0,139.4571,139.4571,139.2906,139.4016,1300.0
2017-08-02 12:55:00,150.68,150.71,150.64,150.68,2600.0,139.3831,139.4108,139.3461,139.3831,2600.0
2017-08-02 13:00:00,150.7,150.74,150.44,150.55,6418.0,139.4016,139.4386,139.1611,139.2628,6418.0
2017-08-02 13:05:00,150.54,150.55,150.38,150.51,6600.0,139.2536,139.2628,139.1056,139.2258,6600.0
2017-08-02 13:10:00,150.55,150.77,150.55,150.59,6800.0,139.2628,139.4663,139.2628,139.2998,6800.0
2017-08-02 13:15:00,150.65,150.69,150.65,150.67,800.0,139.3553,139.3923,139.3553,139.3738,800.0
2017-08-02 13:20:00,150.7,150.84,150.7,150.84,2600.0,139.4016,139.5311,139.4016,139.5311,2600.0
2017-08-02 13:25:00,150.8,150.87,150.78,150.87,1559.0,139.4941,139.5588,139.4756,139.5588,1559.0
2017-08-02 13:30:00,150.83,150.84,150.73,150.84,5655.0,139.5218,139.5311,139.4293,139.5311,5655.0
2017-08-02 13:35:00,150.82,150.82,150.82,150.82,100.0,139.5126,139.5126,139.5126,139.5126,100.0
2017-08-02 13:40:00,150.81,150.94,150.8,150.94,3323.0,139.5033,139.6236,139.4941,139.6236,3323.0
2017-08-02 13:45:00,150.98,151.14,150.98,151.06,2400.0,139.6606,139.8086,139.6606,139.7346,2400.0
2017-08-02 13:50:00,151.15,151.17,151.03,151.03,1200.0,139.8179,139.8364,139.7068,139.7068,1200.0
2017-08-02 13:55:00,151.09,151.23,151.07,151.23,2600.0,139.7623,139.8919,139.7438,139.8919,2600.0
2017-08-02 14:00:00,151.28,151.32,151.21,151.25,1300.0,139.9381,139.9751,139.8734,139.9104,1300.0
2017-08-02 14:05:00,151.24,151.25,151.17,151.17,800.0,139.9011,139.9104,139.8364,139.8364,800.0
2017-08-02 14:10:00,151.16,151.16,151.02,151.08,800.0,139.8271,139.8271,139.6976,139.7531,800.0
2017-08-02 14:15:00,151.03,151.2,151.03,151.18,7129.0,139.7068,139.8641,139.7068,139.8456,7129.0
2017-08-02 14:20:00,151.24,151.24,151.05,151.06,4280.0,139.9011,139.9011,139.7253,139.7346,4280.0
2017-08-02 14:25:00,151.05,151.26,151.05,151.22,3218.0,139.7253,139.9196,139.7253,139.8826,3218.0
2017-08-02 14:30:00,151.31,151.35,151.14,151.32,2537.0,139.9659,140.0029,139.8086,139.9751,2537.0
2017-08-02 14:35:00,151.28,151.33,151.13,151.13,2440.0,139.9381,139.9844,139.7994,139.7994,2440.0
2017-08-02 14:40:00,151.14,151.24,151.14,151.17,2200.0,139.8086,139.9011,139.8086,139.8364,2200.0
2017-08-02 14:45:00,151.18,151.22,151.1,151.13,4600.0,139.8456,139.8826,139.7716,139.7994,4600.0
2017-08-02 14:50:00,151.13,151.13,151.03,151.03,2800.0,139.7994,139.7994,139.7068,139.7068,2800.0
2017-08-02 14:55:00,151.03,151.16,151.02,151.15,3400.0,139.7068,139.8271,139.6976,139.8179,3400.0
2017-08-02 15:00:00,151.14,151.31,151.14,151.31,6955.0,139.8086,139.9659,139.8086,139.9659,6955.0
2017-08-02 15:05:00,151.3,151.35,151.27,151.32,6710.0,139.9566,140.0029,139.9289,139.9751,6710.0
2017-08-02 15:10:00,151.36,151.38,151.27,151.27,6900.0,140.0121,140.0306,139.9289,139.9289,6900.0
2017-08-02 15:15:00,151.3,151.3,151.15,151.18,1500.0,139.9566,139.9566,139.8179,139.8456,1500.0
2017-08-02 15:20:00,151.15,151.26,151.15,151.19,4488.0,139.8179,139.9196,139.8179,139.8549,4488.0
2017-08-02 15:25:00,151.23,151.28,151.22,151.27,4200.0,139.8919,139.9381,139.8826,139.9289,4200.0
2017-08-02 15:30:00,151.26,151.28,151.01,151.03,2100.0,139.9196,139.9381,139.6883,139.7068,2100.0
2017-08-02 15:35:00,151.03,151.1,151.02,151.04,5212.0,139.7068,139.7716,139.6976,139.7161,5212.0
2017-08-02 15:40:00,151.08,151.1,150.98,151.07,11341.0,139.7531,139.7716,139.6606,139.7438,11341.0
2017-08-02 15:45:00,151.08,151.1,151.0,151.06,7423.0,139.7531,139.7716,139.6791,139.7346,7423.0
2017-08-02 15:50:00,151.1,151.16,150.97,151.02,14615.0,139.7716,139.8271,139.6513,139.6976,14615.0
2017-08-02 15:55:00,150.97,151.06,150.75,151.02,29760.0,139.6513,139.7346,139.4478,139.6976,29760.0
2017-08-03 09:30:00,152.66,152.83,152.6,152.6,24110.0,141.2146,141.3719,141.1591,141.1591,24110.0
2017-08-03 09:35:00,152.59,152.59,151.96,152.12,25062.0,141.1499,141.1499,140.5671,140.7151,25062.0
2017-08-03 09:40:00,152.17,152.19,152.01,152.09,8031.0,140.7614,140.7799,140.6134,140.6874,8031.0
2017-08-03 09:45:00,152.1,152.23,151.97,152.22,14873.0,140.6966,140.8169,140.5764,140.8076,14873.0
2017-08-03 09:50:00,152.32,152.33,152.04,152.13,12038.0,140.9001,140.9094,140.6411,140.7244,12038.0
2017-08-03 09:55:00,152.1,152.13,151.99,152.07,22144.0,140.6966,140.7244,140.5949,140.6689,22144.0
2017-08-03 10:00:00,152.09,152.33,152.09,152.27,16049.0,140.6874,140.9094,140.6874,140.8539,16049.0
2017-08-03 10:05:00,152.07,152.07,151.75,151.9,6493.0,140.6689,140.6689,140.3729,140.5116,6493.0
2017-08-03 10:10:00,151.92,152.0,151.64,151.64,5639.0,140.5301,140.6041,140.2711,140.2711,5639.0
2017-08-03 10:15:00,151.7,152.17,151.7,152.17,8716.0,140.3266,140.7614,140.3266,140.7614,8716.0
2017-08-03 10:20:00,152.21,152.27,152.14,152.27,7325.0,140.7984,140.8539,140.7336,140.8539,7325.0
2017-08-03 10:25:00,152.26,152.46,152.24,152.35,9734.0,140.8446,141.0296,140.8261,140.9279,9734.0
2017-08-03 10:30:00,152.46,152.62,152.42,152.46,12429.0,141.0296,141.1776,140.9926,141.0296,12429.0
2017-08-03 10:35:00,152.46,152.63,152.41,152.46,16942.0,141.0296,141.1869,140.9834,141.0296,16942.0
2017-08-03 10:40:00,152.42,152.52,152.3,152.49,3606.0,140.9926,141.0851,140.8816,141.0574,3606.0
2017-08-03 10:45:00,152.52,152.54,152.35,152.49,10049.0,141.0851,141.1036,140.9279,141.0574,10049.0
2017-08-03 10:50:00,152.5,152.55,152.44,152.51,2195.0,141.0666,141.1129,141.0111,141.0759,2195.0
2017-08-03 10:55:00,152.48,152.49,152.41,152.49,1595.0,141.0481,141.0574,140.9834,141.0574,1595.0
2017-08-03 11:00:00,152.34,152.44,152.24,152.38,4451.0,140.9186,141.0111,140.8261,140.9556,4451.0
2017-08-03 11:05:00,152.38,152.66,152.32,152.66,12068.0,140.9556,141.2146,140.9001,141.2146,12068.0
2017-08-03 11:10:00,152.62,152.66,152.53,152.56,8351.0,141.1776,141.2146,141.0944,141.1221,8351.0
2017-08-03 11:15:00,152.56,152.62,152.23,152.29,14284.0,141.1221,141.1776,140.8169,140.8724,14284.0
2017-08-03 11:20:00,152.28,152.57,152.26,152.52,7079.0,140.8631,141.1314,140.8446,141.0851,7079.0
2017-08-03 11:25:00,152.53,152.72,152.47,152.49,7911.0,141.0944,141.2701,141.0389,141.0574,7911.0
2017-08-03 11:30:00,152.44,152.52,152.27,152.42,9878.0,141.0111,141.0851,140.8539,140.9926,9878.0
2017-08-03 11:35:00,152.37,152.43,152.27,152.27,2002.0,140.9464,141.0019,140.8539,140.8539,2002.0
2017-08-03 11:40:00,152.25,152.25,151.96,152.02,2897.0,140.8354,140.8354,140.5671,140.6226,2897.0
2017-08-03 11:45:00,152.03,152.03,151.9,151.9,1900.0,140.6319,140.6319,140.5116,140.5116,1900.0
2017-08-03 11:50:00,151.91,151.94,151.86,151.86,4178.0,140.5209,140.5486,140.4746,140.4746,4178.0
2017-08-03 11:55:00,151.84,151.85,151.75,151.75,4510.0,140.4561,140.4654,140.3729,140.3729,4510.0
2017-08-03 12:00:00,151.74,151.9,151.74,151.83,2500.0,140.3636,140.5116,140.3636,140.4469,2500.0
2017-08-03 12:05:00,151.83,151.84,151.71,151.72,4000.0,140.4469,140.4561,140.3359,140.3451,4000.0
2017-08-03 12:10:00,151.73,151.77,151.71,151.73,2200.0,140.3544,140.3914,140.3359,140.3544,2200.0
2017-08-03 12:15:00,151.74,151.77,151.63,151.67,3700.0,140.3636,140.3914,140.2619,140.2989,3700.0
2017-08-03 12:20:00,151.67,151.71,151.55,151.68,4848.0,140.2989,140.3359,140.1879,140.3081,4848.0
2017-08-03 12:25:00,151.76,151.81,151.73,151.73,300.0,140.3821,140.4284,140.3544,140.3544,300.0
2017-08-03 12:30:00,151.7,151.7,151.7,151.7,100.0,140.3266,140.3266,140.3266,140.3266,100.0
2017-08-03 12:35:00,151.72,151.81,151.71,151.71,1660.0,140.3451,140.4284,140.3359,140.3359,1660.0
2017-08-03 12:40:00,151.75,151.76,151.64,151.73,1800.0,140.3729,140.3821,140.2711,140.3544,1800.0
2017-08-03 12:45:00,151.72,151.74,151.71,151.74,700.0,140.3451,140.3636,140.3359,140.3636,700.0
2017-08-03 12:50:00,151.69,151.74,151.69,151.74,700.0,140.3174,140.3636,140.3174,140.3636,700.0
2017-08-03 12:55:00,151.75,151.77,151.64,151.64,1001.0,140.3729,140.3914,140.2711,140.2711,1001.0
2017-08-03 13:00:00,151.64,151.88,151.64,151.82,6300.0,140.2711,140.4931,140.2711,140.4376,6300.0
2017-08-03 13:05:00,151.82,151.86,151.68,151.73,4960.0,140.4376,140.4746,140.3081,140.3544,4960.0
2017-08-03 13:10:00,151.76,151.76,151.76,151.76,100.0,140.3821,140.3821,140.3821,140.3821,100.0
2017-08-03 13:15:00,151.66,151.82,151.66,151.81,5278.0,140.2896,140.4376,140.2896,140.4284,5278.0
2017-08-03 13:20:00,151.83,151.83,151.65,151.66,1600.0,140.4469,140.4469,140.2804,140.2896,1600.0
2017-08-03 13:25:00,151.7,151.71,151.56,151.68,4000.0,140.3266,140.3359,140.1971,140.3081,4000.0
2017-08-03 13:30:00,151.61,151.68,151.6,151.61,7917.0,140.2434,140.3081,140.2341,140.2434,7917.0
2017-08-03 13:35:00,151.61,151.63,151.59,151.6,3799.0,140.2434,140.2619,140.2249,140.2341,3799.0
2017-08-03 13:40:00,151.6,151.6,151.53,151.53,1645.0,140.2341,140.2341,140.1694,140.1694,1645.0
2017-08-03 13:45:00,151.54,151.54,151.45,151.46,2710.0,140.1786,140.1786,140.0954,140.1046,2710.0
2017-08-03 13:50:00,151.46,151.61,151.46,151.6,2823.0,140.1046,140.2434,140.1046,140.2341,2823.0
2017-08-03 13:55:00,151.64,151.64,151.56,151.58,1900.0,140.2711,140.2711,140.1971,140.2156,1900.0
2017-08-03 14:00:00,151.58,151.7,151.56,151.7,2789.0,140.2156,140.3266,140.1971,140.3266,2789.0
2017-08-03 14:05:00,151.73,151.81,151.72,151.81,1871.0,140.3544,140.4284,140.3451,140.4284,1871.0
2017-08-03 14:10:00,151.88,151.89,151.75,151.75,1600.0,140.4931,140.5024,140.3729,140.3729,1600.0
2017-08-03 14:15:00,151.75,151.75,151.71,151.72,3100.0,140.3729,140.3729,140.3359,140.3451,3100.0
2017-08-03 14:20:00,151.72,151.72,151.72,151.72,500.0,140.3451,140.3451,140.3451,140.3451,500.0
2017-08-03 14:25:00,151.75,151.82,151.75,151.81,700.0,140.3729,140.4376,140.3729,140.4284,700.0
2017-08-03 14:30:00,151.91,151.91,151.89,151.91,1100.0,140.5209,140.5209,140.5024,140.5209,1100.0
2017-08-03 14:35:00,151.91,152.05,151.91,152.04,1286.0,140.5209,140.6504,140.5209,140.6411,1286.0
2017-08-03 14:40:00,152.06,152.06,151.95,152.0,3282.0,140.6596,140.6596,140.5579,140.6041,3282.0
2017-08-03 14:45:00,152.0,152.04,151.96,152.03,2700.0,140.6041,140.6411,140.5671,140.6319,2700.0
2017-08-03 14:50:00,152.0,152.04,151.96,151.98,5400.0,140.6041,140.6411,140.5671,140.5856,5400.0
2017-08-03 14:55:00,151.98,151.99,151.87,151.9,2300.0,140.5856,140.5949,140.4839,140.5116,2300.0
2017-08-03 15:00:00,151.93,151.97,151.89,151.91,3800.0,140.5394,140.5764,140.5024,140.5209,3800.0
2017-08-03 15:05:00,151.91,152.13,151.91,152.09,4900.0,140.5209,140.7244,140.5209,140.6874,4900.0
2017-08-03 15:10:00,152.06,152.09,151.9,152.0,2638.0,140.6596,140.6874,140.5116,140.6041,2638.0
2017-08-03 15:15:00,152.08,152.08,152.04,152.08,600.0,140.6781,140.6781,140.6411,140.6781,600.0
2017-08-03 15:20:00,152.04,152.16,152.04,152.16,2000.0,140.6411,140.7521,140.6411,140.7521,2000.0
2017-08-03 15:25:00,152.12,152.15,151.93,151.99,3896.0,140.7151,140.7429,140.5394,140.5949,3896.0
2017-08-03 15:30:00,151.97,151.98,151.64,151.89,9123.0,140.5764,140.5856,140.2711,140.5024,9123.0
2017-08-03 15:35:00,151.8,151.88,151.75,151.88,5120.0,140.4191,140.4931,140.3729,140.4931,5120.0
2017-08-03 15:40:00,151.9,152.11,151.87,152.03,10040.0,140.5116,140.7059,140.4839,140.6319,10040.0
2017-08-03 15:45:00,152.07,152.15,151.96,152.07,7069.0,140.6689,140.7429,140.5671,140.6689,7069.0
2017-08-03 15:50:00,152.1,152.29,152.1,152.12,12926.0,140.6966,140.8724,140.6966,140.7151,12926.0
2017-08-03 15:55:00,152.12,152.26,152.08,152.24,8606.0,140.7151,140.8446,140.6781,140.8261,8606.0
2017-08-04 09:30:00,152.61,153.0,152.61,152.98,25959.0,141.1684,141.5292,141.1684,141.5107,25959.0
2017-08-04 09:35:00,152.87,153.04,152.72,152.73,8797.0,141.4089,141.5662,141.2701,141.2794,8797.0
2017-08-04 09:40:00,152.74,152.9,152.52,152.82,15409.0,141.2886,141.4366,141.0851,141.3626,15409.0
2017-08-04 09:45:00,152.78,152.85,152.77,152.77,900.0,141.3256,141.3904,141.3164,141.3164,900.0
2017-08-04 09:50:00,152.68,152.79,152.67,152.68,2500.0,141.2331,141.3349,141.2239,141.2331,2500.0
2017-08-04 09:55:00,152.53,152.72,152.47,152.47,15757.0,141.0944,141.2701,141.0389,141.0389,15757.0
2017-08-04 10:00:00,152.55,152.62,152.41,152.46,2352.0,141.1129,141.1776,140.9834,141.0296,2352.0
2017-08-04 10:05:00,152.46,152.51,152.2,152.31,8938.0,141.0296,141.0759,140.7891,140.8909,8938.0
2017-08-04 10:10:00,152.29,152.47,152.22,152.47,6717.0,140.8724,141.0389,140.8076,141.0389,6717.0
2017-08-04 10:15:00,152.46,152.83,152.46,152.83,6930.0,141.0296,141.3719,141.0296,141.3719,6930.0
2017-08-04 10:20:00,152.93,152.93,152.45,152.5,3945.0,141.4644,141.4644,141.0204,141.0666,3945.0
2017-08-04 10:25:00,152.49,152.79,152.47,152.71,4323.0,141.0574,141.3349,141.0389,141.2609,4323.0
2017-08-04 10:30:00,152.74,152.86,152.73,152.86,1552.0,141.2886,141.3996,141.2794,141.3996,1552.0
2017-08-04 10:35:00,152.82,152.87,152.74,152.81,1200.0,141.3626,141.4089,141.2886,141.3534,1200.0
2017-08-04 10:40:00,152.83,152.83,152.75,152.79,900.0,141.3719,141.3719,141.2979,141.3349,900.0
2017-08-04 10:45:00,152.83,152.93,152.79,152.93,1466.0,141.3719,141.4644,141.3349,141.4644,1466.0
2017-08-04 10:50:00,152.91,152.91,152.6,152.6,1720.0,141.4459,141.4459,141.1591,141.1591,1720.0
2017-08-04 10:55:00,152.62,152.72,152.59,152.64,1000.0,141.1776,141.2701,141.1499,141.1961,1000.0
2017-08-04 11:00:00,152.7,152.79,152.5,152.67,2740.0,141.2516,141.3349,141.0666,141.2239,2740.0
2017-08-04 11:05:00,152.75,152.87,152.75,152.87,1100.0,141.2979,141.4089,141.2979,141.4089,1100.0
2017-08-04 11:10:00,152.88,152.94,152.81,152.88,2563.0,141.4181,141.4736,141.3534,141.4181,2563.0
2017-08-04 11:15:00,152.89,153.03,152.85,153.03,3902.0,141.4274,141.5569,141.3904,141.5569,3902.0
2017-08-04 11:20:00,152.91,153.06,152.88,152.88,2176.0,141.4459,141.5847,141.4181,141.4181,2176.0
2017-08-04 11:25:00,152.92,152.96,152.81,152.93,3786.0,141.4551,141.4922,141.3534,141.4644,3786.0
2017-08-04 11:30:00,152.91,153.01,152.63,152.63,5423.0,141.4459,141.5384,141.1869,141.1869,5423.0
2017-08-04 11:35:00,152.65,152.67,152.64,152.64,2347.0,141.2054,141.2239,141.1961,141.1961,2347.0
2017-08-04 11:40:00,152.71,152.99,152.7,152.99,2172.0,141.2609,141.5199,141.2516,141.5199,2172.0
2017-08-04 11:45:00,153.02,153.02,152.74,152.82,800.0,141.5477,141.5477,141.2886,141.3626,800.0
2017-08-04 11:50:00,152.78,152.79,152.75,152.76,600.0,141.3256,141.3349,141.2979,141.3071,600.0
2017-08-04 11:55:00,152.69,152.8,152.59,152.8,3124.0,141.2424,141.3441,141.1499,141.3441,3124.0
2017-08-04 12:00:00,152.77,152.77,152.65,152.65,500.0,141.3164,141.3164,141.2054,141.2054,500.0
2017-08-04 12:05:00,152.64,152.67,152.64,152.67,500.0,141.1961,141.2239,141.1961,141.2239,500.0
2017-08-04 12:10:00,152.68,152.68,152.43,152.47,1350.0,141.2331,141.2331,141.0019,141.0389,1350.0
2017-08-04 12:15:00,152.49,152.49,152.42,152.42,400.0,141.0574,141.0574,140.9926,140.9926,400.0
2017-08-04 12:20:00,152.41,152.41,152.29,152.36,2400.0,140.9834,140.9834,140.8724,140.9371,2400.0
2017-08-04 12:25:00,152.26,152.29,152.24,152.28,1300.0,140.8446,140.8724,140.8261,140.8631,1300.0
2017-08-04 12:30:00,152.24,152.24,152.09,152.1,1889.0,140.8261,140.8261,140.6874,140.6966,1889.0
2017-08-04 12:35:00,151.98,152.09,151.95,152.05,3722.0,140.5856,140.6874,140.5579,140.6504,3722.0
2017-08-04 12:40:00,151.99,152.04,151.99,152.0,500.0,140.5949,140.6411,140.5949,140.6041,500.0
2017-08-04 12:45:00,152.01,152.05,151.96,151.96,600.0,140.6134,140.6504,140.5671,140.5671,600.0
2017-08-04 12:50:00,152.05,152.14,152.05,152.14,1453.0,140.6504,140.7336,140.6504,140.7336,1453.0
2017-08-04 12:55:00,152.11,152.21,152.11,152.2,2200.0,140.7059,140.7984,140.7059,140.7891,2200.0
2017-08-04 13:00:00,152.2,152.51,152.19,152.44,11643.0,140.7891,141.0759,140.7799,141.0111,11643.0
2017-08-04 13:05:00,152.41,152.48,152.29,152.39,8254.0,140.9834,141.0481,140.8724,140.9649,8254.0
2017-08-04 13:10:00,152.33,152.58,152.32,152.54,3800.0,140.9094,141.1406,140.9001,141.1036,3800.0
2017-08-04 13:15:00,152.54,152.65,152.33,152.4,16538.0,141.1036,141.2054,140.9094,140.9741,16538.0
2017-08-04 13:20:00,152.34,152.56,152.33,152.5,3100.0,140.9186,141.1221,140.9094,141.0666,3100.0
2017-08-04 13:25:00,152.52,152.6,152.41,152.59,4894.0,141.0851,141.1591,140.9834,141.1499,4894.0
2017-08-04 13:30:00,152.51,152.7,152.51,152.53,5200.0,141.0759,141.2516,141.0759,141.0944,5200.0
2017-08-04 13:35:00,152.51,152.61,152.47,152.47,1214.0,141.0759,141.1684,141.0389,141.0389,1214.0
2017-08-04 13:40:00,152.47,152.47,152.2,152.22,2900.0,141.0389,141.0389,140.7891,140.8076,2900.0
2017-08-04 13:45:00,152.24,152.38,152.24,152.32,3102.0,140.8261,140.9556,140.8261,140.9001,3102.0
2017-08-04 13:50:00,152.31,152.36,152.31,152.32,700.0,140.8909,140.9371,140.8909,140.9001,700.0
2017-08-04 13:55:00,152.32,152.41,152.28,152.28,2200.0,140.9001,140.9834,140.8631,140.8631,2200.0
2017-08-04 14:00:00,152.27,152.33,152.18,152.33,3300.0,140.8539,140.9094,140.7706,140.9094,3300.0
2017-08-04 14:05:00,152.28,152.64,152.28,152.64,8964.0,140.8631,141.1961,140.8631,141.1961,8964.0
2017-08-04 14:10:00,152.67,152.67,152.4,152.4,3544.0,141.2239,141.2239,140.9741,140.9741,3544.0
2017-08-04 14:15:00,152.44,152.44,152.27,152.31,737.0,141.0111,141.0111,140.8539,140.8909,737.0
2017-08-04 14:20:00,152.26,152.42,152.26,152.33,1700.0,140.8446,140.9926,140.8446,140.9094,1700.0
2017-08-04 14:25:00,152.37,152.4,152.34,152.38,1700.0,140.9464,140.9741,140.9186,140.9556,1700.0
2017-08-04 14:30:00,152.37,152.53,152.37,152.44,4693.0,140.9464,141.0944,140.9464,141.0111,4693.0
2017-08-04 14:35:00,152.44,152.48,152.4,152.48,3378.0,141.0111,141.0481,140.9741,141.0481,3378.0
2017-08-04 14:40:00,152.48,152.63,152.42,152.62,3909.0,141.0481,141.1869,140.9926,141.1776,3909.0
2017-08-04 14:45:00,152.64,152.83,152.63,152.77,1922.0,141.1961,141.3719,141.1869,141.3164,1922.0
2017-08-04 14:50:00,152.79,152.92,152.76,152.79,3100.0,141.3349,141.4551,141.3071,141.3349,3100.0
2017-08-04 14:55:00,152.76,152.86,152.75,152.81,4736.0,141.3071,141.3996,141.2979,141.3534,4736.0
2017-08-04 15:00:00,152.83,152.91,152.83,152.85,3800.0,141.3719,141.4459,141.3719,141.3904,3800.0
2017-08-04 15:05:00,152.85,152.93,152.85,152.93,5071.0,141.3904,141.4644,141.3904,141.4644,5071.0
2017-08-04 15:10:00,152.93,153.0,152.89,152.9,2500.0,141.4644,141.5292,141.4274,141.4366,2500.0
2017-08-04 15:15:00,152.9,152.99,152.88,152.88,3200.0,141.4366,141.5199,141.4181,141.4181,3200.0
2017-08-04 15:20:00,152.85,152.98,152.85,152.92,3700.0,141.3904,141.5107,141.3904,141.4551,3700.0
2017-08-04 15:25:00,152.95,152.96,152.89,152.92,2858.0,141.4829,141.4922,141.4274,141.4551,2858.0
2017-08-04 15:30:00,152.88,152.96,152.83,152.86,2600.0,141.4181,141.4922,141.3719,141.3996,2600.0
2017-08-04 15:35:00,152.83,152.87,152.72,152.79,4628.0,141.3719,141.4089,141.2701,141.3349,4628.0
2017-08-04 15:40:00,152.81,153.0,152.81,152.93,6369.0,141.3534,141.5292,141.3534,141.4644,6369.0
2017-08-04 15:45:00,152.88,152.88,152.79,152.83,7239.0,141.4181,141.4181,141.3349,141.3719,7239.0
2017-08-04 15:50:00,152.83,153.02,152.82,152.99,11400.0,141.3719,141.5477,141.3626,141.5199,11400.0
2017-08-04 15:55:00,152.98,153.06,152.86,152.99,19457.0,141.5107,141.5847,141.3996,141.5199,19457.0
2017-08-07 09:30:00,153.35,153.66,153.34,153.66,24092.0,141.8529,142.1397,141.8437,142.1397,24092.0
2017-08-07 09:35:00,153.7,153.73,153.46,153.46,13365.0,142.1767,142.2044,141.9547,141.9547,13365.0
2017-08-07 09:40:00,153.5,153.71,153.5,153.7,3100.0,141.9917,142.1859,141.9917,142.1767,3100.0
2017-08-07 09:45:00,153.7,153.78,153.63,153.63,4559.0,142.1767,142.2507,142.1119,142.1119,4559.0
2017-08-07 09:50:00,153.59,153.59,153.49,153.56,5534.0,142.0749,142.0749,141.9824,142.0472,5534.0
2017-08-07 09:55:00,153.6,153.69,153.57,153.69,800.0,142.0842,142.1674,142.0564,142.1674,800.0
2017-08-07 10:00:00,153.76,153.76,153.62,153.62,1200.0,142.2322,142.2322,142.1027,142.1027,1200.0
2017-08-07 10:05:00,153.74,153.83,153.68,153.81,7890.0,142.2137,142.2969,142.1582,142.2784,7890.0
2017-08-07 10:10:00,153.79,153.81,153.75,153.78,3239.0,142.2599,142.2784,142.2229,142.2507,3239.0
2017-08-07 10:15:00,153.79,153.83,153.73,153.77,600.0,142.2599,142.2969,142.2044,142.2414,600.0
2017-08-07 10:20:00,153.87,153.94,153.87,153.92,1600.0,142.3339,142.3987,142.3339,142.3802,1600.0
2017-08-07 10:25:00,153.94,153.96,153.87,153.91,4291.0,142.3987,142.4172,142.3339,142.3709,4291.0
2017-08-07 10:30:00,153.97,154.1,153.93,154.05,12162.0,142.4264,142.5467,142.3894,142.5004,12162.0
2017-08-07 10:35:00,154.08,154.2,154.01,154.13,25337.0,142.5282,142.6392,142.4634,142.5744,25337.0
2017-08-07 10:40:00,154.15,154.21,154.11,154.11,17705.0,142.5929,142.6484,142.5559,142.5559,17705.0
2017-08-07 10:45:00,154.11,154.36,154.1,154.26,5549.0,142.5559,142.7872,142.5467,142.6947,5549.0
2017-08-07 10:50:00,154.2,154.32,154.2,154.24,8205.0,142.6392,142.7502,142.6392,142.6762,8205.0
2017-08-07 10:55:00,154.23,154.31,154.22,154.24,1800.0,142.6669,142.7409,142.6577,142.6762,1800.0
2017-08-07 11:00:00,154.2,154.25,154.14,154.24,5349.0,142.6392,142.6854,142.5837,142.6762,5349.0
2017-08-07 11:05:00,154.19,154.31,154.19,154.31,3699.0,142.6299,142.7409,142.6299,142.7409,3699.0
2017-08-07 11:10:00,154.34,154.42,154.3,154.35,7430.0,142.7687,142.8427,142.7317,142.7779,7430.0
2017-08-07 11:15:00,154.42,154.43,154.35,154.41,4181.0,142.8427,142.8519,142.7779,142.8334,4181.0
2017-08-07 11:20:00,154.41,154.48,154.4,154.4,3410.0,142.8334,142.8982,142.8242,142.8242,3410.0
2017-08-07 11:25:00,154.41,154.49,154.39,154.43,6709.0,142.8334,142.9074,142.8149,142.8519,6709.0
2017-08-07 11:30:00,154.46,154.66,154.45,154.57,8272.0,142.8797,143.0647,142.8704,142.9814,8272.0
2017-08-07 11:35:00,154.56,154.62,154.55,154.57,2450.0,142.9722,143.0277,142.9629,142.9814,2450.0
2017-08-07 11:40:00,154.61,154.65,154.49,154.56,4536.0,143.0184,143.0554,142.9074,142.9722,4536.0
2017-08-07 11:45:00,154.58,154.66,154.58,154.66,13624.0,142.9907,143.0647,142.9907,143.0647,13624.0
2017-08-07 11:50:00,154.63,154.63,154.44,154.44,6616.0,143.0369,143.0369,142.8612,142.8612,6616.0
2017-08-07 11:55:00,154.35,154.36,154.35,154.35,100.0,142.7779,142.7872,142.7779,142.7779,100.0
2017-08-07 12:00:00,154.36,154.47,154.36,154.47,400.0,142.7872,142.8889,142.7872,142.8889,400.0
2017-08-07 12:05:00,154.36,154.36,154.26,154.27,600.0,142.7872,142.7872,142.6947,142.7039,600.0
2017-08-07 12:10:00,154.26,154.29,154.23,154.29,500.0,142.6947,142.7224,142.6669,142.7224,500.0
2017-08-07 12:15:00,154.33,154.33,154.32,154.32,400.0,142.7594,142.7594,142.7502,142.7502,400.0
2017-08-07 12:20:00,154.33,154.33,154.33,154.33,200.0,142.7594,142.7594,142.7594,142.7594,200.0
2017-08-07 12:25:00,154.36,154.36,154.32,154.32,350.0,142.7872,142.7872,142.7502,142.7502,350.0
2017-08-07 12:30:00,154.33,154.34,154.23,154.25,800.0,142.7594,142.7687,142.6669,142.6854,800.0
2017-08-07 12:35:00,154.25,154.25,154.25,154.25,100.0,142.6854,142.6854,142.6854,142.6854,100.0
2017-08-07 12:40:00,154.25,154.25,154.2,154.2,986.0,142.6854,142.6854,142.6392,142.6392,986.0
2017-08-07 12:45:00,154.16,154.2,154.15,154.19,2022.0,142.6022,142.6392,142.5929,142.6299,2022.0
2017-08-07 12:50:00,154.18,154.36,154.16,154.3,9150.0,142.6207,142.7872,142.6022,142.7317,9150.0
2017-08-07 12:55:00,154.33,154.35,154.12,154.22,7051.0,142.7594,142.7779,142.5652,142.6577,7051.0
2017-08-07 13:00:00,154.25,154.3,154.24,154.25,4812.0,142.6854,142.7317,142.6762,142.6854,4812.0
2017-08-07 13:05:00,154.26,154.3,154.12,154.12,7156.0,142.6947,142.7317,142.5652,142.5652,7156.0
2017-08-07 13:10:00,154.12,154.36,154.12,154.36,2100.0,142.5652,142.7872,142.5652,142.7872,2100.0
2017-08-07 13:15:00,154.31,154.31,154.12,154.26,7821.0,142.7409,142.7409,142.5652,142.6947,7821.0
2017-08-07 13:20:00,154.33,154.37,154.33,154.36,600.0,142.7594,142.7964,142.7594,142.7872,600.0
2017-08-07 13:25:00,154.37,154.37,154.37,154.37,100.0,142.7964,142.7964,142.7964,142.7964,100.0
2017-08-07 13:30:00,154.49,154.5,154.38,154.4,923.0,142.9074,142.9167,142.8057,142.8242,923.0
2017-08-07 13:35:00,154.48,154.57,154.48,154.53,1100.0,142.8982,142.9814,142.8982,142.9444,1100.0
2017-08-07 13:40:00,154.54,154.58,154.44,154.44,1130.0,142.9537,142.9907,142.8612,142.8612,1130.0
2017-08-07 13:45:00,154.28,154.28,154.28,154.28,100.0,142.7132,142.7132,142.7132,142.7132,100.0
2017-08-07 13:50:00,154.3,154.3,154.3,154.3,100.0,142.7317,142.7317,142.7317,142.7317,100.0
2017-08-07 13:55:00,154.35,154.35,154.23,154.26,1257.0,142.7779,142.7779,142.6669,142.6947,1257.0
2017-08-07 14:00:00,154.33,154.33,154.33,154.33,100.0,142.7594,142.7594,142.7594,142.7594,100.0
2017-08-07 14:05:00,154.32,154.32,154.19,154.19,700.0,142.7502,142.7502,142.6299,142.6299,700.0
2017-08-07 14:10:00,154.33,154.33,154.21,154.21,900.0,142.7594,142.7594,142.6484,142.6484,900.0
2017-08-07 14:15:00,154.19,154.19,154.19,154.19,200.0,142.6299,142.6299,142.6299,142.6299,200.0
2017-08-07 14:20:00,154.1,154.13,154.01,154.05,1400.0,142.5467,142.5744,142.4634,142.5004,1400.0
2017-08-07 14:25:00,154.06,154.06,154.04,154.04,200.0,142.5097,142.5097,142.4912,142.4912,200.0
2017-08-07 14:30:00,154.14,154.24,154.11,154.21,825.0,142.5837,142.6762,142.5559,142.6484,825.0
2017-08-07 14:35:00,154.33,154.55,154.3,154.42,6517.0,142.7594,142.9629,142.7317,142.8427,6517.0
2017-08-07 14:40:00,154.34,154.34,154.31,154.31,200.0,142.7687,142.7687,142.7409,142.7409,200.0
2017-08-07 14:45:00,154.34,154.45,154.33,154.41,2707.0,142.7687,142.8704,142.7594,142.8334,2707.0
2017-08-07 14:50:00,154.4,154.4,154.31,154.35,1100.0,142.8242,142.8242,142.7409,142.7779,1100.0
2017-08-07 14:55:00,154.31,154.35,154.31,154.33,1029.0,142.7409,142.7779,142.7409,142.7594,1029.0
2017-08-07 15:00:00,154.31,154.37,154.25,154.25,1834.0,142.7409,142.7964,142.6854,142.6854,1834.0
2017-08-07 15:05:00,154.21,154.22,154.12,154.12,1343.0,142.6484,142.6577,142.5652,142.5652,1343.0
2017-08-07 15:10:00,154.12,154.2,154.12,154.2,800.0,142.5652,142.6392,142.5652,142.6392,800.0
2017-08-07 15:15:00,154.23,154.28,154.16,154.16,1443.0,142.6669,142.7132,142.6022,142.6022,1443.0
2017-08-07 15:20:00,154.19,154.22,154.19,154.21,800.0,142.6299,142.6577,142.6299,142.6484,800.0
2017-08-07 15:25:00,154.22,154.41,154.22,154.36,1600.0,142.6577,142.8334,142.6577,142.7872,1600.0
2017-08-07 15:30:00,154.42,154.42,154.32,154.38,1500.0,142.8427,142.8427,142.7502,142.8057,1500.0
2017-08-07 15:35:00,154.4,154.47,154.34,154.41,2444.0,142.8242,142.8889,142.7687,142.8334,2444.0
2017-08-07 15:40:00,154.45,154.55,154.38,154.38,12395.0,142.8704,142.9629,142.8057,142.8057,12395.0
2017-08-07 15:45:00,154.38,154.42,154.36,154.39,2890.0,142.8057,142.8427,142.7872,142.8149,2890.0
2017-08-07 15:50:00,154.36,154.39,154.25,154.32,10247.0,142.7872,142.8149,142.6854,142.7502,10247.0
2017-08-07 15:55:00,154.31,154.45,154.29,154.43,31381.0,142.7409,142.8704,142.7224,142.8519,31381.0
2017-08-08 09:30:00,154.48,154.74,154.44,154.66,20594.0,142.8982,143.1387,142.8612,143.0647,20594.0
2017-08-08 09:35:00,154.7,154.76,154.58,154.74,19655.0,143.1017,143.1572,142.9907,143.1387,19655.0
2017-08-08 09:40:00,154.78,154.81,154.64,154.7,9754.0,143.1757,143.2035,143.0462,143.1017,9754.0
2017-08-08 09:45:00,154.69,154.79,154.62,154.76,5376.0,143.0924,143.1849,143.0277,143.1572,5376.0
2017-08-08 09:50:00,154.85,155.14,154.85,155.11,7620.0,143.2405,143.5087,143.2405,143.481,7620.0
2017-08-08 09:55:00,155.2,155.2,154.95,154.95,6661.0,143.5642,143.5642,143.333,143.333,6661.0
2017-08-08 10:00:00,155.0,155.07,154.82,154.83,4100.0,143.3792,143.444,143.2127,143.222,4100.0
2017-08-08 10:05:00,154.81,154.97,154.8,154.97,5921.0,143.2035,143.3515,143.1942,143.3515,5921.0
2017-08-08 10:10:00,154.94,154.95,154.77,154.77,3170.0,143.3237,143.333,143.1664,143.1664,3170.0
2017-08-08 10:15:00,154.77,154.77,154.54,154.57,5319.0,143.1664,143.1664,142.9537,142.9814,5319.0
2017-08-08 10:20:00,154.61,154.64,154.38,154.4,4010.0,143.0184,143.0462,142.8057,142.8242,4010.0
2017-08-08 10:25:00,154.42,154.53,154.25,154.28,16553.0,142.8427,142.9444,142.6854,142.7132,16553.0
2017-08-08 10:30:00,154.25,154.25,154.18,154.22,6747.0,142.6854,142.6854,142.6207,142.6577,6747.0
2017-08-08 10:35:00,154.25,154.42,154.24,154.32,4728.0,142.6854,142.8427,142.6762,142.7502,4728.0
2017-08-08 10:40:00,154.33,154.33,154.18,154.25,3808.0,142.7594,142.7594,142.6207,142.6854,3808.0
2017-08-08 10:45:00,154.28,154.28,154.14,154.14,4757.0,142.7132,142.7132,142.5837,142.5837,4757.0
2017-08-08 10:50:00,154.17,154.4,154.17,154.29,2683.0,142.6114,142.8242,142.6114,142.7224,2683.0
2017-08-08 10:55:00,154.32,154.42,154.25,154.41,1984.0,142.7502,142.8427,142.6854,142.8334,1984.0
2017-08-08 11:00:00,154.4,154.4,154.26,154.33,5775.0,142.8242,142.8242,142.6947,142.7594,5775.0
2017-08-08 11:05:00,154.31,154.41,154.28,154.28,4062.0,142.7409,142.8334,142.7132,142.7132,4062.0
2017-08-08 11:10:00,154.31,154.32,154.22,154.22,1140.0,142.7409,142.7502,142.6577,142.6577,1140.0
2017-08-08 11:15:00,154.22,154.24,153.99,154.04,5498.0,142.6577,142.6762,142.4449,142.4912,5498.0
2017-08-08 11:20:00,154.07,154.18,154.07,154.09,2037.0,142.5189,142.6207,142.5189,142.5374,2037.0
2017-08-08 11:25:00,153.99,154.06,153.97,154.01,5882.0,142.4449,142.5097,142.4264,142.4634,5882.0
2017-08-08 11:30:00,154.03,154.25,154.02,154.21,1700.0,142.4819,142.6854,142.4727,142.6484,1700.0
2017-08-08 11:35:00,154.18,154.19,154.11,154.11,1500.0,142.6207,142.6299,142.5559,142.5559,1500.0
2017-08-08 11:40:00,154.09,154.22,154.06,154.22,2392.0,142.5374,142.6577,142.5097,142.6577,2392.0
2017-08-08 11:45:00,154.18,154.25,154.16,154.16,2095.0,142.6207,142.6854,142.6022,142.6022,2095.0
2017-08-08 11:50:00,154.18,154.18,154.15,154.15,500.0,142.6207,142.6207,142.5929,142.5929,500.0
2017-08-08 11:55:00,154.08,154.11,154.04,154.04,400.0,142.5282,142.5559,142.4912,142.4912,400.0
2017-08-08 12:00:00,154.07,154.14,154.07,154.14,200.0,142.5189,142.5837,142.5189,142.5837,200.0
2017-08-08 12:05:00,154.15,154.19,154.13,154.14,1800.0,142.5929,142.6299,142.5744,142.5837,1800.0
2017-08-08 12:10:00,154.16,154.2,154.13,154.13,2600.0,142.6022,142.6392,142.5744,142.5744,2600.0
2017-08-08 12:15:00,154.13,154.28,154.13,154.25,4058.0,142.5744,142.7132,142.5744,142.6854,4058.0
2017-08-08 12:20:00,154.29,154.3,154.18,154.19,8078.0,142.7224,142.7317,142.6207,142.6299,8078.0
2017-08-08 12:25:00,154.17,154.3,154.17,154.25,2400.0,142.6114,142.7317,142.6114,142.6854,2400.0
2017-08-08 12:30:00,154.27,154.3,154.17,154.21,9462.0,142.7039,142.7317,142.6114,142.6484,9462.0
2017-08-08 12:35:00,154.21,154.3,154.02,154.04,10509.0,142.6484,142.7317,142.4727,142.4912,10509.0
2017-08-08 12:40:00,154.05,154.16,154.01,154.16,4700.0,142.5004,142.6022,142.4634,142.6022,4700.0
2017-08-08 12:45:00,154.09,154.2,154.02,154.18,6325.0,142.5374,142.6392,142.4727,142.6207,6325.0
2017-08-08 12:50:00,154.17,154.17,154.1,154.13,3240.0,142.6114,142.6114,142.5467,142.5744,3240.0
2017-08-08 12:55:00,154.07,154.07,154.01,154.01,1000.0,142.5189,142.5189,142.4634,142.4634,1000.0
2017-08-08 13:00:00,154.0,154.0,153.86,153.89,1998.0,142.4542,142.4542,142.3247,142.3524,1998.0
2017-08-08 13:05:00,153.89,154.03,153.89,154.03,7872.0,142.3524,142.4819,142.3524,142.4819,7872.0
2017-08-08 13:10:00,154.05,154.08,154.02,154.08,3200.0,142.5004,142.5282,142.4727,142.5282,3200.0
2017-08-08 13:15:00,154.1,154.1,154.03,154.07,2245.0,142.5467,142.5467,142.4819,142.5189,2245.0
2017-08-08 13:20:00,154.1,154.28,154.1,154.26,2100.0,142.5467,142.7132,142.5467,142.6947,2100.0
2017-08-08 13:25:00,153.96,153.96,153.96,153.96,200.0,142.4172,142.4172,142.4172,142.4172,200.0
2017-08-08 13:30:00,153.85,153.88,153.84,153.84,400.0,142.3154,142.3432,142.3062,142.3062,400.0
2017-08-08 13:35:00,153.92,154.01,153.92,154.0,2000.0,142.3802,142.4634,142.3802,142.4542,2000.0
2017-08-08 13:40:00,154.06,154.16,154.01,154.12,2100.0,142.5097,142.6022,142.4634,142.5652,2100.0
2017-08-08 13:45:00,154.05,154.1,154.04,154.04,1100.0,142.5004,142.5467,142.4912,142.4912,1100.0
2017-08-08 13:50:00,154.13,154.13,153.97,154.13,9422.0,142.5744,142.5744,142.4264,142.5744,9422.0
2017-08-08 13:55:00,154.24,154.36,154.18,154.32,14833.0,142.6762,142.7872,142.6207,142.7502,14833.0
2017-08-08 14:00:00,154.33,154.34,154.03,154.19,8650.0,142.7594,142.7687,142.4819,142.6299,8650.0
2017-08-08 14:05:00,154.18,154.2,154.05,154.13,12271.0,142.6207,142.6392,142.5004,142.5744,12271.0
2017-08-08 14:10:00,154.12,154.12,154.01,154.01,2600.0,142.5652,142.5652,142.4634,142.4634,2600.0
2017-08-08 14:15:00,153.97,154.09,153.97,154.06,1600.0,142.4264,142.5374,142.4264,142.5097,1600.0
2017-08-08 14:20:00,154.03,154.03,153.86,153.89,20322.0,142.4819,142.4819,142.3247,142.3524,20322.0
2017-08-08 14:25:00,153.92,153.98,153.9,153.93,3006.0,142.3802,142.4357,142.3617,142.3894,3006.0
2017-08-08 14:30:00,154.01,154.05,154.01,154.02,1300.0,142.4634,142.5004,142.4634,142.4727,1300.0
2017-08-08 14:35:00,153.96,154.04,153.96,154.04,500.0,142.4172,142.4912,142.4172,142.4912,500.0
2017-08-08 14:40:00,154.01,154.01,153.95,153.96,650.0,142.4634,142.4634,142.4079,142.4172,650.0
2017-08-08 14:45:00,153.9,153.96,153.9,153.91,1600.0,142.3617,142.4172,142.3617,142.3709,1600.0
2017-08-08 14:50:00,153.87,153.87,153.78,153.78,200.0,142.3339,142.3339,142.2507,142.2507,200.0
2017-08-08 14:55:00,153.84,153.91,153.78,153.91,3300.0,142.3062,142.3709,142.2507,142.3709,3300.0
2017-08-08 15:00:00,153.84,153.86,153.84,153.85,600.0,142.3062,142.3247,142.3062,142.3154,600.0
2017-08-08 15:05:00,153.83,153.83,153.76,153.8,2926.0,142.2969,142.2969,142.2322,142.2692,2926.0
2017-08-08 15:10:00,153.83,153.91,153.83,153.91,900.0,142.2969,142.3709,142.2969,142.3709,900.0
2017-08-08 15:15:00,153.85,153.85,153.73,153.75,3000.0,142.3154,142.3154,142.2044,142.2229,3000.0
2017-08-08 15:20:00,153.72,153.73,153.45,153.46,6000.0,142.1952,142.2044,141.9454,141.9547,6000.0
2017-08-08 15:25:00,153.49,153.52,153.22,153.29,4587.0,141.9824,142.0102,141.7327,141.7974,4587.0
2017-08-08 15:30:00,153.32,153.32,153.03,153.03,1203.0,141.8252,141.8252,141.5569,141.5569,1203.0
2017-08-08 15:35:00,153.01,153.01,152.91,152.99,4200.0,141.5384,141.5384,141.4459,141.5199,4200.0
2017-08-08 15:40:00,153.02,153.15,153.0,153.01,1950.0,141.5477,141.6679,141.5292,141.5384,1950.0
2017-08-08 15:45:00,153.05,153.1,153.03,153.03,2878.0,141.5754,141.6217,141.5569,141.5569,2878.0
2017-08-08 15:50:00,153.05,153.08,152.94,153.07,3465.0,141.5754,141.6032,141.4736,141.5939,3465.0
2017-08-08 15:55:00,153.06,153.2,153.02,153.19,13408.0,141.5847,141.7142,141.5477,141.7049,13408.0
2017-08-09 09:30:00,152.67,152.67,152.44,152.59,21395.0,141.2239,141.2239,141.0111,141.1499,21395.0
2017-08-09 09:35:00,152.61,152.61,152.45,152.53,7587.0,141.1684,141.1684,141.0204,141.0944,7587.0
2017-08-09 09:40:00,152.54,152.74,152.38,152.46,10622.0,141.1036,141.2886,140.9556,141.0296,10622.0
2017-08-09 09:45:00,152.44,152.56,152.35,152.56,11586.0,141.0111,141.1221,140.9279,141.1221,11586.0
2017-08-09 09:50:00,152.59,152.64,152.53,152.63,13519.0,141.1499,141.1961,141.0944,141.1869,13519.0
2017-08-09 09:55:00,152.7,152.86,152.63,152.81,5818.0,141.2516,141.3996,141.1869,141.3534,5818.0
2017-08-09 10:00:00,152.81,152.88,152.77,152.77,7094.0,141.3534,141.4181,141.3164,141.3164,7094.0
2017-08-09 10:05:00,152.85,152.89,152.71,152.83,3542.0,141.3904,141.4274,141.2609,141.3719,3542.0
2017-08-09 10:10:00,152.88,152.91,152.65,152.72,1300.0,141.4181,141.4459,141.2054,141.2701,1300.0
2017-08-09 10:15:00,152.77,152.97,152.77,152.78,5347.0,141.3164,141.5014,141.3164,141.3256,5347.0
2017-08-09 10:20:00,152.85,152.9,152.78,152.89,4100.0,141.3904,141.4366,141.3256,141.4274,4100.0
2017-08-09 10:25:00,152.92,153.14,152.91,153.06,6634.0,141.4551,141.6587,141.4459,141.5847,6634.0
2017-08-09 10:30:00,153.06,153.26,153.06,153.26,500.0,141.5847,141.7697,141.5847,141.7697,500.0
2017-08-09 10:35:00,153.25,153.32,153.14,153.3,9832.0,141.7604,141.8252,141.6587,141.8067,9832.0
2017-08-09 10:40:00,153.36,153.36,153.31,153.31,400.0,141.8622,141.8622,141.8159,141.8159,400.0
2017-08-09 10:45:00,153.31,153.37,153.19,153.19,600.0,141.8159,141.8714,141.7049,141.7049,600.0
2017-08-09 10:50:00,153.18,153.26,153.15,153.21,4925.0,141.6957,141.7697,141.6679,141.7234,4925.0
2017-08-09 10:55:00,153.19,153.21,153.06,153.09,6242.0,141.7049,141.7234,141.5847,141.6124,6242.0
2017-08-09 11:00:00,153.03,153.07,152.92,153.07,3028.0,141.5569,141.5939,141.4551,141.5939,3028.0
2017-08-09 11:05:00,153.09,153.11,153.07,153.11,2382.0,141.6124,141.6309,141.5939,141.6309,2382.0
2017-08-09 11:10:00,153.05,153.06,152.82,152.82,906.0,141.5754,141.5847,141.3626,141.3626,906.0
2017-08-09 11:15:00,152.79,152.84,152.62,152.62,5154.0,141.3349,141.3811,141.1776,141.1776,5154.0
2017-08-09 11:20:00,152.68,152.77,152.66,152.67,4163.0,141.2331,141.3164,141.2146,141.2239,4163.0
2017-08-09 11:25:00,152.68,152.9,152.67,152.9,3412.0,141.2331,141.4366,141.2239,141.4366,3412.0
2017-08-09 11:30:00,152.91,153.05,152.91,153.05,4000.0,141.4459,141.5754,141.4459,141.5754,4000.0
2017-08-09 11:35:00,153.09,153.1,153.02,153.09,1500.0,141.6124,141.6217,141.5477,141.6124,1500.0
2017-08-09 11:40:00,153.12,153.4,153.08,153.4,5796.0,141.6402,141.8992,141.6032,141.8992,5796.0
2017-08-09 11:45:00,153.4,153.4,153.25,153.33,800.0,141.8992,141.8992,141.7604,141.8344,800.0
2017-08-09 11:50:00,153.27,153.48,153.27,153.48,917.0,141.7789,141.9732,141.7789,141.9732,917.0
2017-08-09 11:55:00,153.52,153.52,153.52,153.52,100.0,142.0102,142.0102,142.0102,142.0102,100.0
2017-08-09 12:00:00,153.55,153.61,153.55,153.61,600.0,142.0379,142.0934,142.0379,142.0934,600.0
2017-08-09 12:05:00,153.5,153.5,153.4,153.4,270.0,141.9917,141.9917,141.8992,141.8992,270.0
2017-08-09 12:10:00,153.45,153.51,153.37,153.51,4229.0,141.9454,142.0009,141.8714,142.0009,4229.0
2017-08-09 12:15:00,153.52,153.55,153.46,153.55,2938.0,142.0102,142.0379,141.9547,142.0379,2938.0
2017-08-09 12:20:00,153.62,153.73,153.59,153.73,700.0,142.1027,142.2044,142.0749,142.2044,700.0
2017-08-09 12:25:00,153.65,153.71,153.65,153.71,200.0,142.1304,142.1859,142.1304,142.1859,200.0
2017-08-09 12:30:00,153.73,153.73,153.51,153.51,900.0,142.2044,142.2044,142.0009,142.0009,900.0
2017-08-09 12:35:00,153.62,153.63,153.58,153.58,900.0,142.1027,142.1119,142.0657,142.0657,900.0
2017-08-09 12:40:00,153.61,153.61,153.53,153.53,220.0,142.0934,142.0934,142.0194,142.0194,220.0
2017-08-09 12:45:00,153.52,153.52,153.37,153.37,500.0,142.0102,142.0102,141.8714,141.8714,500.0
2017-08-09 12:50:00,153.38,153.39,153.38,153.39,200.0,141.8807,141.8899,141.8807,141.8899,200.0
2017-08-09 12:55:00,153.41,153.46,153.33,153.33,1154.0,141.9084,141.9547,141.8344,141.8344,1154.0
2017-08-09 13:00:00,153.27,153.36,153.27,153.36,200.0,141.7789,141.8622,141.7789,141.8622,200.0
2017-08-09 13:05:00,153.26,153.31,153.18,153.2,500.0,141.7697,141.8159,141.6957,141.7142,500.0
2017-08-09 13:10:00,153.28,153.4,153.2,153.4,400.0,141.7882,141.8992,141.7142,141.8992,400.0
2017-08-09 13:15:00,153.38,153.4,153.27,153.28,1400.0,141.8807,141.8992,141.7789,141.7882,1400.0
2017-08-09 13:20:00,153.23,153.38,153.23,153.37,1400.0,141.7419,141.8807,141.7419,141.8714,1400.0
2017-08-09 13:25:00,153.28,153.36,153.25,153.26,800.0,141.7882,141.8622,141.7604,141.7697,800.0
2017-08-09 13:30:00,153.31,153.31,153.3,153.3,200.0,141.8159,141.8159,141.8067,141.8067,200.0
2017-08-09 13:35:00,153.34,153.34,153.28,153.28,2500.0,141.8437,141.8437,141.7882,141.7882,2500.0
2017-08-09 13:40:00,153.35,153.4,153.28,153.4,800.0,141.8529,141.8992,141.7882,141.8992,800.0
2017-08-09 13:45:00,153.29,153.35,153.29,153.35,300.0,141.7974,141.8529,141.7974,141.8529,300.0
2017-08-09 13:50:00,153.35,153.52,153.32,153.52,3000.0,141.8529,142.0102,141.8252,142.0102,3000.0
2017-08-09 13:55:00,153.61,153.65,153.5,153.6,4388.0,142.0934,142.1304,141.9917,142.0842,4388.0
2017-08-09 14:00:00,153.57,153.65,153.57,153.65,565.0,142.0564,142.1304,142.0564,142.1304,565.0
2017-08-09 14:05:00,153.57,153.57,153.55,153.55,840.0,142.0564,142.0564,142.0379,142.0379,840.0
2017-08-09 14:10:00,153.5,153.5,153.29,153.29,1000.0,141.9917,141.9917,141.7974,141.7974,1000.0
2017-08-09 14:15:00,153.24,153.37,153.24,153.37,728.0,141.7512,141.8714,141.7512,141.8714,728.0
2017-08-09 14:20:00,153.27,153.33,153.24,153.29,2102.0,141.7789,141.8344,141.7512,141.7974,2102.0
2017-08-09 14:25:00,153.26,153.26,153.08,153.12,5528.0,141.7697,141.7697,141.6032,141.6402,5528.0
2017-08-09 14:30:00,153.09,153.1,153.03,153.03,3900.0,141.6124,141.6217,141.5569,141.5569,3900.0
2017-08-09 14:35:00,152.99,153.09,152.99,153.09,1200.0,141.5199,141.6124,141.5199,141.6124,1200.0
2017-08-09 14:40:00,153.05,153.1,153.05,153.05,700.0,141.5754,141.6217,141.5754,141.5754,700.0
2017-08-09 14:45:00,153.04,153.05,152.9,153.02,3900.0,141.5662,141.5754,141.4366,141.5477,3900.0
2017-08-09 14:50:00,153.0,153.08,153.0,153.08,300.0,141.5292,141.6032,141.5292,141.6032,300.0
2017-08-09 14:55:00,153.12,153.12,153.05,153.08,1400.0,141.6402,141.6402,141.5754,141.6032,1400.0
2017-08-09 15:00:00,153.05,153.26,153.03,153.23,4100.0,141.5754,141.7697,141.5569,141.7419,4100.0
2017-08-09 15:05:00,153.19,153.19,153.02,153.11,800.0,141.7049,141.7049,141.5477,141.6309,800.0
2017-08-09 15:10:00,153.03,153.13,153.02,153.11,1200.0,141.5569,141.6494,141.5477,141.6309,1200.0
2017-08-09 15:15:00,153.14,153.32,153.14,153.32,1305.0,141.6587,141.8252,141.6587,141.8252,1305.0
2017-08-09 15:20:00,153.34,153.47,153.33,153.47,1496.0,141.8437,141.9639,141.8344,141.9639,1496.0
2017-08-09 15:25:00,153.48,153.48,153.36,153.4,1322.0,141.9732,141.9732,141.8622,141.8992,1322.0
2017-08-09 15:30:00,153.4,153.46,153.3,153.39,3100.0,141.8992,141.9547,141.8067,141.8899,3100.0
2017-08-09 15:35:00,153.32,153.48,153.29,153.39,1900.0,141.8252,141.9732,141.7974,141.8899,1900.0
2017-08-09 15:40:00,153.47,153.5,153.3,153.36,4600.0,141.9639,141.9917,141.8067,141.8622,4600.0
2017-08-09 15:45:00,153.39,153.63,153.39,153.59,3700.0,141.8899,142.1119,141.8899,142.0749,3700.0
2017-08-09 15:50:00,153.54,153.68,153.36,153.62,13091.0,142.0287,142.1582,141.8622,142.1027,13091.0
2017-08-09 15:55:00,153.59,153.7,153.46,153.56,17124.0,142.0749,142.1767,141.9547,142.0472,17124.0
2017-08-10 09:30:00,152.46,152.46,152.15,152.27,18142.0,141.0296,141.0296,140.7429,140.8539,18142.0
2017-08-10 09:35:00,152.33,152.5,152.31,152.32,15201.0,140.9094,141.0666,140.8909,140.9001,15201.0
2017-08-10 09:40:00,152.32,152.32,152.09,152.2,6400.0,140.9001,140.9001,140.6874,140.7891,6400.0
2017-08-10 09:45:00,152.21,152.26,152.03,152.22,11012.0,140.7984,140.8446,140.6319,140.8076,11012.0
2017-08-10 09:50:00,152.13,152.22,152.06,152.06,3636.0,140.7244,140.8076,140.6596,140.6596,3636.0
2017-08-10 09:55:00,152.0,152.05,151.97,152.03,1207.0,140.6041,140.6504,140.5764,140.6319,1207.0
2017-08-10 10:00:00,151.97,151.98,151.59,151.59,11969.0,140.5764,140.5856,140.2249,140.2249,11969.0
2017-08-10 10:05:00,151.62,151.62,151.13,151.42,7906.0,140.2526,140.2526,139.7994,140.0676,7906.0
2017-08-10 10:10:00,151.32,151.44,151.25,151.25,2750.0,139.9751,140.0861,139.9104,139.9104,2750.0
2017-08-10 10:15:00,151.29,151.32,151.22,151.25,1810.0,139.9474,139.9751,139.8826,139.9104,1810.0
2017-08-10 10:20:00,151.26,151.44,151.2,151.44,4289.0,139.9196,140.0861,139.8641,140.0861,4289.0
2017-08-10 10:25:00,151.21,151.39,151.21,151.39,2000.0,139.8734,140.0399,139.8734,140.0399,2000.0
2017-08-10 10:30:00,151.48,151.49,151.21,151.33,2550.0,140.1231,140.1324,139.8734,139.9844,2550.0
2017-08-10 10:35:00,151.32,151.63,151.25,151.63,2100.0,139.9751,140.2619,139.9104,140.2619,2100.0
2017-08-10 10:40:00,151.6,151.62,151.5,151.62,501.0,140.2341,140.2526,140.1416,140.2526,501.0
2017-08-10 10:45:00,151.62,151.69,151.6,151.63,1800.0,140.2526,140.3174,140.2341,140.2619,1800.0
2017-08-10 10:50:00,151.53,151.53,151.34,151.34,1287.0,140.1694,140.1694,139.9936,139.9936,1287.0
2017-08-10 10:55:00,151.45,151.52,151.39,151.39,700.0,140.0954,140.1601,140.0399,140.0399,700.0
2017-08-10 11:00:00,151.35,151.46,151.35,151.39,1424.0,140.0029,140.1046,140.0029,140.0399,1424.0
2017-08-10 11:05:00,151.4,151.62,151.4,151.62,1600.0,140.0491,140.2526,140.0491,140.2526,1600.0
2017-08-10 11:10:00,151.71,151.79,151.64,151.7,19815.0,140.3359,140.4099,140.2711,140.3266,19815.0
2017-08-10 11:15:00,151.72,151.75,151.52,151.57,13707.0,140.3451,140.3729,140.1601,140.2064,13707.0
2017-08-10 11:20:00,151.53,151.57,151.44,151.44,7609.0,140.1694,140.2064,140.0861,140.0861,7609.0
2017-08-10 11:25:00,151.43,151.57,151.37,151.51,9600.0,140.0769,140.2064,140.0214,140.1509,9600.0
2017-08-10 11:30:00,151.54,151.58,151.42,151.58,8769.0,140.1786,140.2156,140.0676,140.2156,8769.0
2017-08-10 11:35:00,151.57,151.59,151.36,151.55,4939.0,140.2064,140.2249,140.0121,140.1879,4939.0
2017-08-10 11:40:00,151.47,151.47,151.1,151.1,1600.0,140.1139,140.1139,139.7716,139.7716,1600.0
2017-08-10 11:45:00,151.03,151.09,150.96,150.96,1200.0,139.7068,139.7623,139.6421,139.6421,1200.0
2017-08-10 11:50:00,150.95,150.99,150.8,150.81,7516.0,139.6328,139.6698,139.4941,139.5033,7516.0
2017-08-10 11:55:00,150.78,150.87,150.6,150.87,3900.0,139.4756,139.5588,139.3091,139.5588,3900.0
2017-08-10 12:00:00,150.73,150.83,150.61,150.61,11385.0,139.4293,139.5218,139.3183,139.3183,11385.0
2017-08-10 12:05:00,150.61,150.71,150.51,150.64,6735.0,139.3183,139.4108,139.2258,139.3461,6735.0
2017-08-10 12:10:00,150.72,150.83,150.59,150.81,4199.0,139.4201,139.5218,139.2998,139.5033,4199.0
2017-08-10 12:15:00,150.8,151.07,150.77,150.78,10190.0,139.4941,139.7438,139.4663,139.4756,10190.0
2017-08-10 12:20:00,150.76,150.79,150.56,150.66,5900.0,139.4571,139.4848,139.2721,139.3646,5900.0
2017-08-10 12:25:00,150.62,150.89,150.62,150.86,6584.0,139.3276,139.5773,139.3276,139.5496,6584.0
2017-08-10 12:30:00,150.82,150.86,150.56,150.69,6900.0,139.5126,139.5496,139.2721,139.3923,6900.0
2017-08-10 12:35:00,150.71,150.71,150.5,150.54,2900.0,139.4108,139.4108,139.2166,139.2536,2900.0
2017-08-10 12:40:00,150.51,150.85,150.51,150.61,2100.0,139.2258,139.5403,139.2258,139.3183,2100.0
2017-08-10 12:45:00,150.68,151.04,150.68,150.93,2200.0,139.3831,139.7161,139.3831,139.6143,2200.0
2017-08-10 12:50:00,150.88,151.08,150.84,151.0,2688.0,139.5681,139.7531,139.5311,139.6791,2688.0
2017-08-10 12:55:00,151.03,151.28,151.03,151.28,3010.0,139.7068,139.9381,139.7068,139.9381,3010.0
2017-08-10 13:00:00,151.14,151.37,151.14,151.36,900.0,139.8086,140.0214,139.8086,140.0121,900.0
2017-08-10 13:05:00,151.31,151.32,151.18,151.22,1400.0,139.9659,139.9751,139.8456,139.8826,1400.0
2017-08-10 13:10:00,151.2,151.27,151.2,151.25,400.0,139.8641,139.9289,139.8641,139.9104,400.0
2017-08-10 13:15:00,151.14,151.19,151.12,151.18,600.0,139.8086,139.8549,139.7901,139.8456,600.0
2017-08-10 13:20:00,151.14,151.22,150.91,151.19,2954.0,139.8086,139.8826,139.5958,139.8549,2954.0
2017-08-10 13:25:00,151.13,151.23,151.08,151.14,2100.0,139.7994,139.8919,139.7531,139.8086,2100.0
2017-08-10 13:30:00,151.01,151.01,150.95,151.01,300.0,139.6883,139.6883,139.6328,139.6883,300.0
2017-08-10 13:35:00,151.0,151.05,150.76,150.81,2500.0,139.6791,139.7253,139.4571,139.5033,2500.0
2017-08-10 13:40:00,150.83,150.83,150.64,150.71,2200.0,139.5218,139.5218,139.3461,139.4108,2200.0
2017-08-10 13:45:00,150.74,150.85,150.7,150.85,3600.0,139.4386,139.5403,139.4016,139.5403,3600.0
2017-08-10 13:50:00,150.81,151.02,150.78,151.0,5900.0,139.5033,139.6976,139.4756,139.6791,5900.0
2017-08-10 13:55:00,150.96,151.03,150.88,151.03,3100.0,139.6421,139.7068,139.5681,139.7068,3100.0
2017-08-10 14:00:00,150.86,150.88,150.81,150.86,800.0,139.5496,139.5681,139.5033,139.5496,800.0
2017-08-10 14:05:00,150.84,150.87,150.8,150.83,4510.0,139.5311,139.5588,139.4941,139.5218,4510.0
2017-08-10 14:10:00,150.85,150.96,150.77,150.93,8840.0,139.5403,139.6421,139.4663,139.6143,8840.0
2017-08-10 14:15:00,150.93,151.06,150.86,151.06,7884.0,139.6143,139.7346,139.5496,139.7346,7884.0
2017-08-10 14:20:00,151.05,151.31,150.98,151.31,15174.0,139.7253,139.9659,139.6606,139.9659,15174.0
2017-08-10 14:25:00,151.31,151.42,151.21,151.28,22936.0,139.9659,140.0676,139.8734,139.9381,22936.0
2017-08-10 14:30:00,151.33,151.6,151.33,151.52,5563.0,139.9844,140.2341,139.9844,140.1601,5563.0
2017-08-10 14:35:00,151.45,151.45,151.22,151.31,6300.0,140.0954,140.0954,139.8826,139.9659,6300.0
2017-08-10 14:40:00,151.38,151.6,151.3,151.6,12442.0,140.0306,140.2341,139.9566,140.2341,12442.0
2017-08-10 14:45:00,151.59,151.6,151.4,151.47,14250.0,140.2249,140.2341,140.0491,140.1139,14250.0
2017-08-10 14:50:00,151.44,151.49,151.2,151.34,13466.0,140.0861,140.1324,139.8641,139.9936,13466.0
2017-08-10 14:55:00,151.33,151.37,151.22,151.3,14182.0,139.9844,140.0214,139.8826,139.9566,14182.0
2017-08-10 15:00:00,151.32,151.45,151.19,151.28,7873.0,139.9751,140.0954,139.8549,139.9381,7873.0
2017-08-10 15:05:00,151.25,151.26,151.16,151.23,6700.0,139.9104,139.9196,139.8271,139.8919,6700.0
2017-08-10 15:10:00,151.17,151.18,150.91,151.0,12164.0,139.8364,139.8456,139.5958,139.6791,12164.0
2017-08-10 15:15:00,150.96,151.05,150.78,150.93,7567.0,139.6421,139.7253,139.4756,139.6143,7567.0
2017-08-10 15:20:00,150.93,150.94,150.73,150.83,4545.0,139.6143,139.6236,139.4293,139.5218,4545.0
2017-08-10 15:25:00,150.8,150.84,150.65,150.78,13073.0,139.4941,139.5311,139.3553,139.4756,13073.0
2017-08-10 15:30:00,150.85,150.85,150.52,150.53,5675.0,139.5403,139.5403,139.2351,139.2443,5675.0
2017-08-10 15:35:00,150.57,150.59,150.28,150.32,8326.0,139.2813,139.2998,139.0131,139.0501,8326.0
2017-08-10 15:40:00,150.32,150.48,150.31,150.38,12554.0,139.0501,139.1981,139.0408,139.1056,12554.0
2017-08-10 15:45:00,150.4,150.44,150.22,150.24,21450.0,139.1241,139.1611,138.9576,138.9761,21450.0
2017-08-10 15:50:00,150.22,150.31,150.2,150.27,21580.0,138.9576,139.0408,138.9391,139.0038,21580.0
2017-08-10 15:55:00,150.29,150.32,150.09,150.25,19470.0,139.0223,139.0501,138.8373,138.9853,19470.0
2017-08-11 09:30:00,149.39,149.68,149.26,149.45,39490.0,138.1898,138.4581,138.0695,138.2453,39490.0
2017-08-11 09:35:00,149.46,149.51,149.0,149.0,18734.0,138.2546,138.3008,137.829,137.829,18734.0
2017-08-11 09:40:00,149.02,149.25,148.95,149.09,14190.0,137.8475,138.0603,137.7828,137.9123,14190.0
2017-08-11 09:45:00,149.2,149.28,149.11,149.22,7169.0,138.014,138.0881,137.9308,138.0325,7169.0
2017-08-11 09:50:00,149.2,149.61,149.2,149.59,14039.0,138.014,138.3933,138.014,138.3748,14039.0
2017-08-11 09:55:00,149.53,149.8,149.39,149.79,9852.0,138.3193,138.5691,138.1898,138.5598,9852.0
2017-08-11 10:00:00,149.74,150.01,149.6,149.96,22169.0,138.5136,138.7633,138.3841,138.7171,22169.0
2017-08-11 10:05:00,150.03,150.42,150.03,150.42,8292.0,138.7818,139.1426,138.7818,139.1426,8292.0
2017-08-11 10:10:00,150.36,150.36,150.11,150.11,9392.0,139.0871,139.0871,138.8558,138.8558,9392.0
2017-08-11 10:15:00,150.09,150.15,150.02,150.02,2942.0,138.8373,138.8928,138.7726,138.7726,2942.0
2017-08-11 10:20:00,149.99,150.31,149.99,150.27,3750.0,138.7448,139.0408,138.7448,139.0038,3750.0
2017-08-11 10:25:00,150.21,150.31,150.09,150.31,2795.0,138.9483,139.0408,138.8373,139.0408,2795.0
2017-08-11 10:30:00,150.21,150.31,150.08,150.31,5947.0,138.9483,139.0408,138.8281,139.0408,5947.0
2017-08-11 10:35:00,150.29,150.35,150.11,150.11,3726.0,139.0223,139.0778,138.8558,138.8558,3726.0
2017-08-11 10:40:00,150.17,150.17,150.05,150.07,1600.0,138.9113,138.9113,138.8003,138.8188,1600.0
2017-08-11 10:45:00,150.0,150.11,149.95,150.06,12081.0,138.7541,138.8558,138.7078,138.8096,12081.0
2017-08-11 10:50:00,150.03,150.03,149.81,149.81,4645.0,138.7818,138.7818,138.5783,138.5783,4645.0
2017-08-11 10:55:00,149.71,149.88,149.71,149.85,5781.0,138.4858,138.6431,138.4858,138.6153,5781.0
2017-08-11 11:00:00,149.8,149.82,149.7,149.81,3112.0,138.5691,138.5876,138.4766,138.5783,3112.0
2017-08-11 11:05:00,149.93,149.93,149.89,149.89,400.0,138.6893,138.6893,138.6523,138.6523,400.0
2017-08-11 11:10:00,149.84,149.93,149.84,149.9,1676.0,138.6061,138.6893,138.6061,138.6616,1676.0
2017-08-11 11:15:00,149.93,149.96,149.87,149.87,3036.0,138.6893,138.7171,138.6338,138.6338,3036.0
2017-08-11 11:20:00,149.76,149.98,149.72,149.98,3100.0,138.5321,138.7356,138.4951,138.7356,3100.0
2017-08-11 11:25:00,150.2,150.2,149.87,149.93,7754.0,138.9391,138.9391,138.6338,138.6893,7754.0
2017-08-11 11:30:00,149.91,149.95,149.83,149.92,4223.0,138.6708,138.7078,138.5968,138.6801,4223.0
2017-08-11 11:35:00,150.02,150.29,150.02,150.19,2331.0,138.7726,139.0223,138.7726,138.9298,2331.0
2017-08-11 11:40:00,150.27,150.47,150.27,150.47,776.0,139.0038,139.1888,139.0038,139.1888,776.0
2017-08-11 11:45:00,150.49,150.5,150.49,150.5,1192.0,139.2073,139.2166,139.2073,139.2166,1192.0
2017-08-11 11:50:00,150.39,150.42,150.29,150.29,1600.0,139.1148,139.1426,139.0223,139.0223,1600.0
2017-08-11 11:55:00,150.38,150.38,150.35,150.35,300.0,139.1056,139.1056,139.0778,139.0778,300.0
2017-08-11 12:00:00,150.36,150.49,150.33,150.49,300.0,139.0871,139.2073,139.0593,139.2073,300.0
2017-08-11 12:05:00,150.68,150.82,150.68,150.73,400.0,139.3831,139.5126,139.3831,139.4293,400.0
2017-08-11 12:10:00,150.76,150.94,150.74,150.94,700.0,139.4571,139.6236,139.4386,139.6236,700.0
2017-08-11 12:15:00,150.94,151.06,150.91,151.06,1000.0,139.6236,139.7346,139.5958,139.7346,1000.0
2017-08-11 12:20:00,151.09,151.09,150.92,150.92,3000.0,139.7623,139.7623,139.6051,139.6051,3000.0
2017-08-11 12:25:00,150.95,151.06,150.77,150.89,16297.0,139.6328,139.7346,139.4663,139.5773,16297.0
2017-08-11 12:30:00,150.84,150.85,150.73,150.78,2800.0,139.5311,139.5403,139.4293,139.4756,2800.0
2017-08-11 12:35:00,150.83,150.87,150.83,150.86,900.0,139.5218,139.5588,139.5218,139.5496,900.0
2017-08-11 12:40:00,150.99,150.99,150.99,150.99,200.0,139.6698,139.6698,139.6698,139.6698,200.0
2017-08-11 12:45:00,151.02,151.05,151.02,151.04,1100.0,139.6976,139.7253,139.6976,139.7161,1100.0
2017-08-11 12:50:00,151.06,151.06,151.04,151.04,200.0,139.7346,139.7346,139.7161,139.7161,200.0
2017-08-11 12:55:00,151.0,151.09,150.98,151.09,500.0,139.6791,139.7623,139.6606,139.7623,500.0
2017-08-11 13:00:00,151.08,151.11,151.05,151.05,600.0,139.7531,139.7808,139.7253,139.7253,600.0
2017-08-11 13:05:00,151.33,151.34,151.33,151.34,394.0,139.9844,139.9936,139.9844,139.9936,394.0
2017-08-11 13:10:00,151.28,151.3,151.09,151.09,1570.0,139.9381,139.9566,139.7623,139.7623,1570.0
2017-08-11 13:15:00,151.09,151.09,150.98,151.01,1100.0,139.7623,139.7623,139.6606,139.6883,1100.0
2017-08-11 13:20:00,151.01,151.01,150.84,150.84,500.0,139.6883,139.6883,139.5311,139.5311,500.0
2017-08-11 13:25:00,150.78,150.84,150.61,150.73,6300.0,139.4756,139.5311,139.3183,139.4293,6300.0
2017-08-11 13:30:00,150.68,150.83,150.68,150.83,400.0,139.3831,139.5218,139.3831,139.5218,400.0
2017-08-11 13:35:00,150.79,150.79,150.62,150.62,1018.0,139.4848,139.4848,139.3276,139.3276,1018.0
2017-08-11 13:40:00,150.66,150.69,150.6,150.68,3400.0,139.3646,139.3923,139.3091,139.3831,3400.0
2017-08-11 13:45:00,150.64,150.95,150.64,150.87,2439.0,139.3461,139.6328,139.3461,139.5588,2439.0
2017-08-11 13:50:00,150.89,150.89,150.8,150.8,600.0,139.5773,139.5773,139.4941,139.4941,600.0
2017-08-11 13:55:00,150.77,150.85,150.77,150.85,1000.0,139.4663,139.5403,139.4663,139.5403,1000.0
2017-08-11 14:00:00,150.78,150.83,150.78,150.83,300.0,139.4756,139.5218,139.4756,139.5218,300.0
2017-08-11 14:05:00,150.75,150.86,150.71,150.85,3100.0,139.4478,139.5496,139.4108,139.5403,3100.0
2017-08-11 14:10:00,150.94,151.03,150.94,151.0,1200.0,139.6236,139.7068,139.6236,139.6791,1200.0
2017-08-11 14:15:00,151.09,151.09,151.09,151.09,100.0,139.7623,139.7623,139.7623,139.7623,100.0
2017-08-11 14:20:00,151.03,151.06,151.02,151.06,1516.0,139.7068,139.7346,139.6976,139.7346,1516.0
2017-08-11 14:25:00,151.0,151.03,150.97,151.0,1800.0,139.6791,139.7068,139.6513,139.6791,1800.0
2017-08-11 14:30:00,151.02,151.05,150.88,150.91,4699.0,139.6976,139.7253,139.5681,139.5958,4699.0
2017-08-11 14:35:00,150.86,150.9,150.79,150.85,2611.0,139.5496,139.5866,139.4848,139.5403,2611.0
2017-08-11 14:40:00,150.9,150.9,150.81,150.86,2000.0,139.5866,139.5866,139.5033,139.5496,2000.0
2017-08-11 14:45:00,150.9,150.9,150.78,150.9,1875.0,139.5866,139.5866,139.4756,139.5866,1875.0
2017-08-11 14:50:00,150.96,150.96,150.81,150.81,3253.0,139.6421,139.6421,139.5033,139.5033,3253.0
2017-08-11 14:55:00,150.78,150.8,150.69,150.69,805.0,139.4756,139.4941,139.3923,139.3923,805.0
2017-08-11 15:00:00,150.69,150.85,150.69,150.83,929.0,139.3923,139.5403,139.3923,139.5218,929.0
2017-08-11 15:05:00,150.84,150.87,150.8,150.87,1200.0,139.5311,139.5588,139.4941,139.5588,1200.0
2017-08-11 15:10:00,150.72,150.72,150.72,150.72,700.0,139.4201,139.4201,139.4201,139.4201,700.0
2017-08-11 15:15:00,150.68,150.68,150.63,150.63,200.0,139.3831,139.3831,139.3368,139.3368,200.0
2017-08-11 15:20:00,150.69,150.69,150.69,150.69,100.0,139.3923,139.3923,139.3923,139.3923,100.0
2017-08-11 15:25:00,150.71,150.85,150.71,150.81,2600.0,139.4108,139.5403,139.4108,139.5033,2600.0
2017-08-11 15:30:00,150.73,150.73,150.72,150.73,100.0,139.4293,139.4293,139.4201,139.4293,100.0
2017-08-11 15:35:00,150.7,150.87,150.7,150.87,1985.0,139.4016,139.5588,139.4016,139.5588,1985.0
2017-08-11 15:40:00,150.87,150.89,150.81,150.81,2547.0,139.5588,139.5773,139.5033,139.5033,2547.0
2017-08-11 15:45:00,150.85,151.03,150.85,151.03,7131.0,139.5403,139.7068,139.5403,139.7068,7131.0
2017-08-11 15:50:00,151.15,151.3,151.05,151.25,4416.0,139.8179,139.9566,139.7253,139.9104,4416.0
2017-08-11 15:55:00,151.29,151.31,151.14,151.19,10685.0,139.9474,139.9659,139.8086,139.8549,10685.0
2017-08-14 09:30:00,150.86,151.19,150.86,151.13,28710.0,139.5496,139.8549,139.5496,139.7994,28710.0
2017-08-14 09:35:00,151.07,151.26,151.05,151.13,14030.0,139.7438,139.9196,139.7253,139.7994,14030.0
2017-08-14 09:40:00,151.15,151.19,150.99,150.99,19427.0,139.8179,139.8549,139.6698,139.6698,19427.0
2017-08-14 09:45:00,150.97,151.18,150.97,151.06,11463.0,139.6513,139.8456,139.6513,139.7346,11463.0
2017-08-14 09:50:00,151.09,151.1,150.94,150.94,4970.0,139.7623,139.7716,139.6236,139.6236,4970.0
2017-08-14 09:55:00,151.03,151.08,150.97,151.03,5084.0,139.7068,139.7531,139.6513,139.7068,5084.0
2017-08-14 10:00:00,151.0,151.04,150.94,150.97,10201.0,139.6791,139.7161,139.6236,139.6513,10201.0
2017-08-14 10:05:00,150.99,150.99,150.89,150.95,5013.0,139.6698,139.6698,139.5773,139.6328,5013.0
2017-08-14 10:10:00,150.91,150.96,150.84,150.85,6423.0,139.5958,139.6421,139.5311,139.5403,6423.0
2017-08-14 10:15:00,150.87,150.95,150.86,150.91,5023.0,139.5588,139.6328,139.5496,139.5958,5023.0
2017-08-14 10:20:00,150.91,150.93,150.86,150.92,6568.0,139.5958,139.6143,139.5496,139.6051,6568.0
2017-08-14 10:25:00,150.91,151.05,150.91,151.05,5448.0,139.5958,139.7253,139.5958,139.7253,5448.0
2017-08-14 10:30:00,151.09,151.16,151.05,151.1,9169.0,139.7623,139.8271,139.7253,139.7716,9169.0
2017-08-14 10:35:00,151.08,151.17,151.06,151.07,10155.0,139.7531,139.8364,139.7346,139.7438,10155.0
2017-08-14 10:40:00,151.14,151.34,151.14,151.3,13140.0,139.8086,139.9936,139.8086,139.9566,13140.0
2017-08-14 10:45:00,151.3,151.41,151.27,151.36,7470.0,139.9566,140.0584,139.9289,140.0121,7470.0
2017-08-14 10:50:00,151.4,151.59,151.4,151.5,3839.0,140.0491,140.2249,140.0491,140.1416,3839.0
2017-08-14 10:55:00,151.5,151.65,151.5,151.51,2666.0,140.1416,140.2804,140.1416,140.1509,2666.0
2017-08-14 11:00:00,151.55,151.71,151.44,151.44,4649.0,140.1879,140.3359,140.0861,140.0861,4649.0
2017-08-14 11:05:00,151.41,151.7,151.4,151.66,4070.0,140.0584,140.3266,140.0491,140.2896,4070.0
2017-08-14 11:10:00,151.77,151.77,151.71,151.76,1000.0,140.3914,140.3914,140.3359,140.3821,1000.0
2017-08-14 11:15:00,151.72,151.76,151.47,151.74,8460.0,140.3451,140.3821,140.1139,140.3636,8460.0
2017-08-14 11:20:00,151.77,151.88,151.7,151.78,4896.0,140.3914,140.4931,140.3266,140.4006,4896.0
2017-08-14 11:25:00,151.79,151.85,151.71,151.73,2603.0,140.4099,140.4654,140.3359,140.3544,2603.0
2017-08-14 11:30:00,151.75,152.19,151.62,151.8,32347.0,140.3729,140.7799,140.2526,140.4191,32347.0
2017-08-14 11:35:00,151.7,151.79,151.63,151.68,7239.0,140.3266,140.4099,140.2619,140.3081,7239.0
2017-08-14 11:40:00,151.75,151.84,151.67,151.68,1600.0,140.3729,140.4561,140.2989,140.3081,1600.0
2017-08-14 11:45:00,151.76,151.82,151.76,151.79,800.0,140.3821,140.4376,140.3821,140.4099,800.0
2017-08-14 11:50:00,151.8,151.82,151.7,151.7,1500.0,140.4191,140.4376,140.3266,140.3266,1500.0
2017-08-14 11:55:00,151.73,151.74,151.67,151.74,1400.0,140.3544,140.3636,140.2989,140.3636,1400.0
2017-08-14 12:00:00,151.85,151.92,151.74,151.87,3564.0,140.4654,140.5301,140.3636,140.4839,3564.0
2017-08-14 12:05:00,151.83,151.83,151.72,151.76,2400.0,140.4469,140.4469,140.3451,140.3821,2400.0
2017-08-14 12:10:00,151.77,151.79,151.71,151.75,2816.0,140.3914,140.4099,140.3359,140.3729,2816.0
2017-08-14 12:15:00,151.75,151.79,151.7,151.79,1000.0,140.3729,140.4099,140.3266,140.4099,1000.0
2017-08-14 12:20:00,151.79,151.86,151.77,151.86,1600.0,140.4099,140.4746,140.3914,140.4746,1600.0
2017-08-14 12:25:00,151.89,151.9,151.85,151.88,1200.0,140.5024,140.5116,140.4654,140.4931,1200.0
2017-08-14 12:30:00,151.91,151.92,151.91,151.91,500.0,140.5209,140.5301,140.5209,140.5209,500.0
2017-08-14 12:35:00,151.94,151.95,151.8,151.95,1519.0,140.5486,140.5579,140.4191,140.5579,1519.0
2017-08-14 12:40:00,151.97,151.97,151.85,151.87,1000.0,140.5764,140.5764,140.4654,140.4839,1000.0
2017-08-14 12:45:00,151.84,151.85,151.84,151.85,500.0,140.4561,140.4654,140.4561,140.4654,500.0
2017-08-14 12:50:00,151.95,152.0,151.95,152.0,1100.0,140.5579,140.6041,140.5579,140.6041,1100.0
2017-08-14 12:55:00,152.08,152.1,152.06,152.1,800.0,140.6781,140.6966,140.6596,140.6966,800.0
2017-08-14 13:00:00,152.08,152.2,152.08,152.2,1900.0,140.6781,140.7891,140.6781,140.7891,1900.0
2017-08-14 13:05:00,152.18,152.23,152.06,152.23,1057.0,140.7706,140.8169,140.6596,140.8169,1057.0
2017-08-14 13:10:00,152.33,152.33,152.25,152.25,1030.0,140.9094,140.9094,140.8354,140.8354,1030.0
2017-08-14 13:15:00,152.3,152.33,152.28,152.33,600.0,140.8816,140.9094,140.8631,140.9094,600.0
2017-08-14 13:20:00,152.31,152.38,152.31,152.33,1400.0,140.8909,140.9556,140.8909,140.9094,1400.0
2017-08-14 13:25:00,152.31,152.39,152.16,152.16,2102.0,140.8909,140.9649,140.7521,140.7521,2102.0
2017-08-14 13:30:00,152.16,152.16,152.16,152.16,0.0,140.7521,140.7521,140.7521,140.7521,0.0
2017-08-14 13:35:00,152.34,152.34,152.33,152.33,390.0,140.9186,140.9186,140.9094,140.9094,390.0
2017-08-14 13:40:00,152.26,152.26,152.23,152.25,500.0,140.8446,140.8446,140.8169,140.8354,500.0
2017-08-14 13:45:00,152.09,152.1,151.96,151.96,900.0,140.6874,140.6966,140.5671,140.5671,900.0
2017-08-14 13:50:00,152.08,152.08,151.87,151.97,772.0,140.6781,140.6781,140.4839,140.5764,772.0
2017-08-14 13:55:00,152.01,152.05,152.01,152.05,400.0,140.6134,140.6504,140.6134,140.6504,400.0
2017-08-14 14:00:00,152.19,152.19,151.98,152.02,1300.0,140.7799,140.7799,140.5856,140.6226,1300.0
2017-08-14 14:05:00,152.06,152.07,151.97,151.98,1100.0,140.6596,140.6689,140.5764,140.5856,1100.0
2017-08-14 14:10:00,151.9,152.12,151.89,152.09,596.0,140.5116,140.7151,140.5024,140.6874,596.0
2017-08-14 14:15:00,151.98,152.18,151.93,152.18,1101.0,140.5856,140.7706,140.5394,140.7706,1101.0
2017-08-14 14:20:00,152.21,152.22,151.98,151.98,2392.0,140.7984,140.8076,140.5856,140.5856,2392.0
2017-08-14 14:25:00,151.97,151.99,151.83,151.95,1200.0,140.5764,140.5949,140.4469,140.5579,1200.0
2017-08-14 14:30:00,151.95,152.02,151.95,152.02,400.0,140.5579,140.6226,140.5579,140.6226,400.0
2017-08-14 14:35:00,152.04,152.17,152.03,152.17,2367.0,140.6411,140.7614,140.6319,140.7614,2367.0
2017-08-14 14:40:00,152.24,152.24,152.11,152.21,1200.0,140.8261,140.8261,140.7059,140.7984,1200.0
2017-08-14 14:45:00,152.11,152.17,152.02,152.12,1400.0,140.7059,140.7614,140.6226,140.7151,1400.0
2017-08-14 14:50:00,152.07,152.11,151.96,152.05,2000.0,140.6689,140.7059,140.5671,140.6504,2000.0
2017-08-14 14:55:00,152.09,152.24,152.09,152.14,2710.0,140.6874,140.8261,140.6874,140.7336,2710.0
2017-08-14 15:00:00,152.09,152.1,152.09,152.1,200.0,140.6874,140.6966,140.6874,140.6966,200.0
2017-08-14 15:05:00,152.16,152.17,152.08,152.13,1000.0,140.7521,140.7614,140.6781,140.7244,1000.0
2017-08-14 15:10:00,152.17,152.23,152.17,152.23,816.0,140.7614,140.8169,140.7614,140.8169,816.0
2017-08-14 15:15:00,152.11,152.18,152.04,152.18,914.0,140.7059,140.7706,140.6411,140.7706,914.0
2017-08-14 15:20:00,152.18,152.85,152.18,152.75,24744.0,140.7706,141.3904,140.7706,141.2979,24744.0
2017-08-14 15:25:00,152.8,153.3,152.77,153.19,17979.0,141.3441,141.8067,141.3164,141.7049,17979.0
2017-08-14 15:30:00,153.17,153.17,152.77,152.84,8487.0,141.6864,141.6864,141.3164,141.3811,8487.0
2017-08-14 15:35:00,152.83,153.03,152.79,152.84,8064.0,141.3719,141.5569,141.3349,141.3811,8064.0
2017-08-14 15:40:00,152.84,152.89,152.72,152.77,3700.0,141.3811,141.4274,141.2701,141.3164,3700.0
2017-08-14 15:45:00,152.72,152.72,152.51,152.57,7143.0,141.2701,141.2701,141.0759,141.1314,7143.0
2017-08-14 15:50:00,152.61,152.78,152.57,152.67,10027.0,141.1684,141.3256,141.1314,141.2239,10027.0
2017-08-14 15:55:00,152.7,152.71,152.47,152.59,19976.0,141.2516,141.2609,141.0389,141.1499,19976.0
2017-08-15 09:30:00,151.44,151.86,151.34,151.8,25977.0,140.0861,140.4746,139.9936,140.4191,25977.0
2017-08-15 09:35:00,151.75,151.86,151.5,151.7,16515.0,140.3729,140.4746,140.1416,140.3266,16515.0
2017-08-15 09:40:00,151.65,151.81,151.34,151.38,18905.0,140.2804,140.4284,139.9936,140.0306,18905.0
2017-08-15 09:45:00,151.43,151.57,151.38,151.54,7300.0,140.0769,140.2064,140.0306,140.1786,7300.0
2017-08-15 09:50:00,151.57,151.65,151.52,151.62,8215.0,140.2064,140.2804,140.1601,140.2526,8215.0
2017-08-15 09:55:00,151.67,151.86,151.58,151.78,12166.0,140.2989,140.4746,140.2156,140.4006,12166.0
2017-08-15 10:00:00,151.82,151.82,151.5,151.5,6145.0,140.4376,140.4376,140.1416,140.1416,6145.0
2017-08-15 10:05:00,151.46,151.73,151.46,151.5,5553.0,140.1046,140.3544,140.1046,140.1416,5553.0
2017-08-15 10:10:00,151.52,151.55,151.45,151.53,3826.0,140.1601,140.1879,140.0954,140.1694,3826.0
2017-08-15 10:15:00,151.54,151.56,151.44,151.52,5212.0,140.1786,140.1971,140.0861,140.1601,5212.0
2017-08-15 10:20:00,151.53,151.59,151.52,151.57,4735.0,140.1694,140.2249,140.1601,140.2064,4735.0
2017-08-15 10:25:00,151.64,151.75,151.64,151.75,4237.0,140.2711,140.3729,140.2711,140.3729,4237.0
2017-08-15 10:30:00,151.72,151.78,151.59,151.7,7467.0,140.3451,140.4006,140.2249,140.3266,7467.0
2017-08-15 10:35:00,151.65,151.7,151.64,151.66,4544.0,140.2804,140.3266,140.2711,140.2896,4544.0
2017-08-15 10:40:00,151.7,151.86,151.67,151.86,2085.0,140.3266,140.4746,140.2989,140.4746,2085.0
2017-08-15 10:45:00,151.86,151.87,151.75,151.77,9540.0,140.4746,140.4839,140.3729,140.3914,9540.0
2017-08-15 10:50:00,151.73,151.84,151.72,151.81,3304.0,140.3544,140.4561,140.3451,140.4284,3304.0
2017-08-15 10:55:00,151.86,151.86,151.79,151.8,500.0,140.4746,140.4746,140.4099,140.4191,500.0
2017-08-15 11:00:00,151.84,151.88,151.77,151.85,2400.0,140.4561,140.4931,140.3914,140.4654,2400.0
2017-08-15 11:05:00,151.88,151.93,151.79,151.89,1900.0,140.4931,140.5394,140.4099,140.5024,1900.0
2017-08-15 11:10:00,151.84,152.03,151.84,152.03,15235.0,140.4561,140.6319,140.4561,140.6319,15235.0
2017-08-15 11:15:00,152.03,152.17,152.02,152.17,2000.0,140.6319,140.7614,140.6226,140.7614,2000.0
2017-08-15 11:20:00,152.24,152.35,152.24,152.33,2555.0,140.8261,140.9279,140.8261,140.9094,2555.0
2017-08-15 11:25:00,152.31,152.4,152.18,152.38,17538.0,140.8909,140.9741,140.7706,140.9556,17538.0
2017-08-15 11:30:00,152.39,152.44,152.3,152.34,6413.0,140.9649,141.0111,140.8816,140.9186,6413.0
2017-08-15 11:35:00,152.41,152.44,152.41,152.43,600.0,140.9834,141.0111,140.9834,141.0019,600.0
2017-08-15 11:40:00,152.43,152.43,152.43,152.43,100.0,141.0019,141.0019,141.0019,141.0019,100.0
2017-08-15 11:45:00,152.43,152.43,152.26,152.26,1000.0,141.0019,141.0019,140.8446,140.8446,1000.0
2017-08-15 11:50:00,152.33,152.33,152.1,152.14,1800.0,140.9094,140.9094,140.6966,140.7336,1800.0
2017-08-15 11:55:00,152.16,152.23,152.08,152.17,700.0,140.7521,140.8169,140.6781,140.7614,700.0
2017-08-15 12:00:00,152.06,152.1,151.97,151.99,6586.0,140.6596,140.6966,140.5764,140.5949,6586.0
2017-08-15 12:05:00,151.91,151.99,151.91,151.99,1594.0,140.5209,140.5949,140.5209,140.5949,1594.0
2017-08-15 12:10:00,151.97,152.09,151.85,152.08,1630.0,140.5764,140.6874,140.4654,140.6781,1630.0
2017-08-15 12:15:00,152.08,152.08,152.08,152.08,0.0,140.6781,140.6781,140.6781,140.6781,0.0
2017-08-15 12:20:00,152.08,152.08,152.08,152.08,0.0,140.6781,140.6781,140.6781,140.6781,0.0
2017-08-15 12:25:00,152.09,152.21,152.09,152.21,1100.0,140.6874,140.7984,140.6874,140.7984,1100.0
2017-08-15 12:30:00,152.28,152.28,152.27,152.28,100.0,140.8631,140.8631,140.8539,140.8631,100.0
2017-08-15 12:35:00,152.31,152.43,152.26,152.43,800.0,140.8909,141.0019,140.8446,141.0019,800.0
2017-08-15 12:40:00,152.38,152.38,152.38,152.38,100.0,140.9556,140.9556,140.9556,140.9556,100.0
2017-08-15 12:45:00,152.45,152.55,152.45,152.55,300.0,141.0204,141.1129,141.0204,141.1129,300.0
2017-08-15 12:50:00,152.54,152.54,152.54,152.54,100.0,141.1036,141.1036,141.1036,141.1036,100.0
2017-08-15 12:55:00,152.63,152.63,152.63,152.63,700.0,141.1869,141.1869,141.1869,141.1869,700.0
2017-08-15 13:00:00,152.52,152.52,152.0,152.03,5200.0,141.0851,141.0851,140.6041,140.6319,5200.0
2017-08-15 13:05:00,152.01,152.11,152.01,152.11,500.0,140.6134,140.7059,140.6134,140.7059,500.0
2017-08-15 13:10:00,152.16,152.16,152.16,152.16,100.0,140.7521,140.7521,140.7521,140.7521,100.0
2017-08-15 13:15:00,152.27,152.29,152.23,152.26,856.0,140.8539,140.8724,140.8169,140.8446,856.0
2017-08-15 13:20:00,152.17,152.17,152.17,152.17,100.0,140.7614,140.7614,140.7614,140.7614,100.0
2017-08-15 13:25:00,152.16,152.2,152.06,152.15,1298.0,140.7521,140.7891,140.6596,140.7429,1298.0
2017-08-15 13:30:00,152.23,152.24,152.12,152.12,480.0,140.8169,140.8261,140.7151,140.7151,480.0
2017-08-15 13:35:00,152.12,152.12,152.08,152.08,300.0,140.7151,140.7151,140.6781,140.6781,300.0
2017-08-15 13:40:00,152.06,152.08,152.05,152.07,800.0,140.6596,140.6781,140.6504,140.6689,800.0
2017-08-15 13:45:00,151.98,151.99,151.98,151.99,300.0,140.5856,140.5949,140.5856,140.5949,300.0
2017-08-15 13:50:00,152.11,152.43,152.11,152.33,1224.0,140.7059,141.0019,140.7059,140.9094,1224.0
2017-08-15 13:55:00,152.22,152.23,152.21,152.23,269.0,140.8076,140.8169,140.7984,140.8169,269.0
2017-08-15 14:00:00,152.13,152.2,152.12,152.16,1325.0,140.7244,140.7891,140.7151,140.7521,1325.0
2017-08-15 14:05:00,152.23,152.23,152.23,152.23,201.0,140.8169,140.8169,140.8169,140.8169,201.0
2017-08-15 14:10:00,152.13,152.26,152.11,152.11,500.0,140.7244,140.8446,140.7059,140.7059,500.0
2017-08-15 14:15:00,152.2,152.2,152.16,152.16,230.0,140.7891,140.7891,140.7521,140.7521,230.0
2017-08-15 14:20:00,152.16,152.16,152.05,152.09,1400.0,140.7521,140.7521,140.6504,140.6874,1400.0
2017-08-15 14:25:00,152.09,152.18,152.09,152.18,800.0,140.6874,140.7706,140.6874,140.7706,800.0
2017-08-15 14:30:00,152.18,152.18,152.18,152.18,200.0,140.7706,140.7706,140.7706,140.7706,200.0
2017-08-15 14:35:00,152.16,152.17,152.0,152.08,2230.0,140.7521,140.7614,140.6041,140.6781,2230.0
2017-08-15 14:40:00,152.06,152.13,152.06,152.08,1000.0,140.6596,140.7244,140.6596,140.6781,1000.0
2017-08-15 14:45:00,152.16,152.17,152.09,152.17,600.0,140.7521,140.7614,140.6874,140.7614,600.0
2017-08-15 14:50:00,152.19,152.2,152.19,152.19,100.0,140.7799,140.7891,140.7799,140.7799,100.0
2017-08-15 14:55:00,152.2,152.23,152.17,152.21,1200.0,140.7891,140.8169,140.7614,140.7984,1200.0
2017-08-15 15:00:00,152.32,152.32,152.2,152.24,800.0,140.9001,140.9001,140.7891,140.8261,800.0
2017-08-15 15:05:00,152.21,152.28,152.21,152.26,978.0,140.7984,140.8631,140.7984,140.8446,978.0
2017-08-15 15:10:00,152.3,152.31,152.27,152.31,800.0,140.8816,140.8909,140.8539,140.8909,800.0
2017-08-15 15:15:00,152.34,152.35,152.31,152.35,600.0,140.9186,140.9279,140.8909,140.9279,600.0
2017-08-15 15:20:00,152.36,152.39,152.36,152.38,600.0,140.9371,140.9649,140.9371,140.9556,600.0
2017-08-15 15:25:00,152.39,152.45,152.39,152.44,4600.0,140.9649,141.0204,140.9649,141.0111,4600.0
2017-08-15 15:30:00,152.41,152.41,152.35,152.41,3652.0,140.9834,140.9834,140.9279,140.9834,3652.0
2017-08-15 15:35:00,152.43,152.45,152.41,152.45,1304.0,141.0019,141.0204,140.9834,141.0204,1304.0
2017-08-15 15:40:00,152.47,152.55,152.46,152.52,1125.0,141.0389,141.1129,141.0296,141.0851,1125.0
2017-08-15 15:45:00,152.54,152.56,152.5,152.53,1065.0,141.1036,141.1221,141.0666,141.0944,1065.0
2017-08-15 15:50:00,152.52,152.52,152.44,152.44,1444.0,141.0851,141.0851,141.0111,141.0111,1444.0
2017-08-15 15:55:00,152.44,152.48,152.35,152.46,10653.0,141.0111,141.0481,140.9279,141.0296,10653.0
2017-08-16 09:30:00,152.2,152.55,152.15,152.38,27159.0,140.7891,141.1129,140.7429,140.9556,27159.0
2017-08-16 09:35:00,152.39,152.49,152.24,152.24,16504.0,140.9649,141.0574,140.8261,140.8261,16504.0
2017-08-16 09:40:00,152.22,152.32,152.13,152.24,12860.0,140.8076,140.9001,140.7244,140.8261,12860.0
2017-08-16 09:45:00,152.24,152.29,152.14,152.14,3963.0,140.8261,140.8724,140.7336,140.7336,3963.0
2017-08-16 09:50:00,152.16,152.16,152.04,152.04,600.0,140.7521,140.7521,140.6411,140.6411,600.0
2017-08-16 09:55:00,152.12,152.2,152.09,152.2,2312.0,140.7151,140.7891,140.6874,140.7891,2312.0
2017-08-16 10:00:00,152.15,152.26,152.13,152.22,4097.0,140.7429,140.8446,140.7244,140.8076,4097.0
2017-08-16 10:05:00,152.2,152.31,152.2,152.31,4311.0,140.7891,140.8909,140.7891,140.8909,4311.0
2017-08-16 10:10:00,152.21,152.38,152.21,152.38,2700.0,140.7984,140.9556,140.7984,140.9556,2700.0
2017-08-16 10:15:00,152.35,152.38,152.29,152.29,300.0,140.9279,140.9556,140.8724,140.8724,300.0
2017-08-16 10:20:00,152.36,152.4,152.29,152.29,1200.0,140.9371,140.9741,140.8724,140.8724,1200.0
2017-08-16 10:25:00,152.3,152.42,152.3,152.4,1545.0,140.8816,140.9926,140.8816,140.9741,1545.0
2017-08-16 10:30:00,152.34,152.53,152.34,152.49,8222.0,140.9186,141.0944,140.9186,141.0574,8222.0
2017-08-16 10:35:00,152.45,152.55,152.43,152.49,3800.0,141.0204,141.1129,141.0019,141.0574,3800.0
2017-08-16 10:40:00,152.49,152.54,152.45,152.45,5523.0,141.0574,141.1036,141.0204,141.0204,5523.0
2017-08-16 10:45:00,152.51,152.73,152.48,152.72,13664.0,141.0759,141.2794,141.0481,141.2701,13664.0
2017-08-16 10:50:00,152.68,152.81,152.68,152.72,13928.0,141.2331,141.3534,141.2331,141.2701,13928.0
2017-08-16 10:55:00,152.78,152.89,152.77,152.82,4341.0,141.3256,141.4274,141.3164,141.3626,4341.0
2017-08-16 11:00:00,152.81,152.89,152.75,152.75,10262.0,141.3534,141.4274,141.2979,141.2979,10262.0
2017-08-16 11:05:00,152.75,152.92,152.74,152.84,3921.0,141.2979,141.4551,141.2886,141.3811,3921.0
2017-08-16 11:10:00,152.83,153.0,152.82,152.97,8773.0,141.3719,141.5292,141.3626,141.5014,8773.0
2017-08-16 11:15:00,153.02,153.06,152.96,153.02,1850.0,141.5477,141.5847,141.4922,141.5477,1850.0
2017-08-16 11:20:00,153.04,153.12,152.9,152.97,8117.0,141.5662,141.6402,141.4366,141.5014,8117.0
2017-08-16 11:25:00,152.95,153.0,152.83,152.96,7959.0,141.4829,141.5292,141.3719,141.4922,7959.0
2017-08-16 11:30:00,153.03,153.1,152.91,152.91,3480.0,141.5569,141.6217,141.4459,141.4459,3480.0
2017-08-16 11:35:00,152.92,152.99,152.92,152.99,1100.0,141.4551,141.5199,141.4551,141.5199,1100.0
2017-08-16 11:40:00,153.05,153.1,153.05,153.1,851.0,141.5754,141.6217,141.5754,141.6217,851.0
2017-08-16 11:45:00,153.11,153.24,153.11,153.24,1200.0,141.6309,141.7512,141.6309,141.7512,1200.0
2017-08-16 11:50:00,153.28,153.36,153.16,153.16,2200.0,141.7882,141.8622,141.6772,141.6772,2200.0
2017-08-16 11:55:00,153.19,153.19,153.18,153.19,200.0,141.7049,141.7049,141.6957,141.7049,200.0
2017-08-16 12:00:00,153.21,153.26,153.21,153.26,1000.0,141.7234,141.7697,141.7234,141.7697,1000.0
2017-08-16 12:05:00,153.24,153.26,153.23,153.24,713.0,141.7512,141.7697,141.7419,141.7512,713.0
2017-08-16 12:10:00,153.28,153.28,153.13,153.17,2300.0,141.7882,141.7882,141.6494,141.6864,2300.0
2017-08-16 12:15:00,153.17,153.22,153.17,153.22,1000.0,141.6864,141.7327,141.6864,141.7327,1000.0
2017-08-16 12:20:00,153.23,153.24,153.23,153.24,300.0,141.7419,141.7512,141.7419,141.7512,300.0
2017-08-16 12:25:00,153.24,153.4,153.24,153.36,1367.0,141.7512,141.8992,141.7512,141.8622,1367.0
2017-08-16 12:30:00,153.36,153.45,153.18,153.21,5822.0,141.8622,141.9454,141.6957,141.7234,5822.0
2017-08-16 12:35:00,153.2,153.24,153.1,153.23,3136.0,141.7142,141.7512,141.6217,141.7419,3136.0
2017-08-16 12:40:00,153.21,153.3,153.17,153.17,1600.0,141.7234,141.8067,141.6864,141.6864,1600.0
2017-08-16 12:45:00,153.16,153.18,153.1,153.15,3348.0,141.6772,141.6957,141.6217,141.6679,3348.0
2017-08-16 12:50:00,153.15,153.15,153.15,153.15,0.0,141.6679,141.6679,141.6679,141.6679,0.0
2017-08-16 12:55:00,153.24,153.24,153.06,153.15,2700.0,141.7512,141.7512,141.5847,141.6679,2700.0
2017-08-16 13:00:00,153.22,153.23,153.16,153.22,1300.0,141.7327,141.7419,141.6772,141.7327,1300.0
2017-08-16 13:05:00,153.22,153.22,153.18,153.21,1925.0,141.7327,141.7327,141.6957,141.7234,1925.0
2017-08-16 13:10:00,153.29,153.3,153.11,153.15,5921.0,141.7974,141.8067,141.6309,141.6679,5921.0
2017-08-16 13:15:00,153.07,153.21,153.05,153.21,2300.0,141.5939,141.7234,141.5754,141.7234,2300.0
2017-08-16 13:20:00,153.22,153.3,153.22,153.24,2876.0,141.7327,141.8067,141.7327,141.7512,2876.0
2017-08-16 13:25:00,153.16,153.21,153.05,153.2,1630.0,141.6772,141.7234,141.5754,141.7142,1630.0
2017-08-16 13:30:00,153.22,153.22,153.1,153.2,2000.0,141.7327,141.7327,141.6217,141.7142,2000.0
2017-08-16 13:35:00,153.26,153.28,153.21,153.24,2200.0,141.7697,141.7882,141.7234,141.7512,2200.0
2017-08-16 13:40:00,153.29,153.3,153.19,153.2,2379.0,141.7974,141.8067,141.7049,141.7142,2379.0
2017-08-16 13:45:00,153.26,153.45,153.26,153.43,2200.0,141.7697,141.9454,141.7697,141.9269,2200.0
2017-08-16 13:50:00,153.48,153.48,153.39,153.41,1000.0,141.9732,141.9732,141.8899,141.9084,1000.0
2017-08-16 13:55:00,153.38,153.53,153.38,153.53,1478.0,141.8807,142.0194,141.8807,142.0194,1478.0
2017-08-16 14:00:00,153.43,153.75,153.35,153.75,5399.0,141.9269,142.2229,141.8529,142.2229,5399.0
2017-08-16 14:05:00,153.73,153.91,153.73,153.91,2000.0,142.2044,142.3709,142.2044,142.3709,2000.0
2017-08-16 14:10:00,153.87,154.13,153.78,154.11,10034.0,142.3339,142.5744,142.2507,142.5559,10034.0
2017-08-16 14:15:00,154.04,154.04,153.76,153.76,1697.0,142.4912,142.4912,142.2322,142.2322,1697.0
2017-08-16 14:20:00,153.78,153.82,153.56,153.73,3734.0,142.2507,142.2877,142.0472,142.2044,3734.0
2017-08-16 14:25:00,153.57,153.76,153.48,153.56,11617.0,142.0564,142.2322,141.9732,142.0472,11617.0
2017-08-16 14:30:00,153.6,153.64,153.5,153.59,1800.0,142.0842,142.1212,141.9917,142.0749,1800.0
2017-08-16 14:35:00,153.65,153.88,153.54,153.65,3444.0,142.1304,142.3432,142.0287,142.1304,3444.0
2017-08-16 14:40:00,153.64,153.86,153.64,153.69,2700.0,142.1212,142.3247,142.1212,142.1674,2700.0
2017-08-16 14:45:00,153.68,153.87,153.68,153.81,4933.0,142.1582,142.3339,142.1582,142.2784,4933.0
2017-08-16 14:50:00,153.83,153.88,153.83,153.86,1209.0,142.2969,142.3432,142.2969,142.3247,1209.0
2017-08-16 14:55:00,153.87,153.99,153.86,153.88,4900.0,142.3339,142.4449,142.3247,142.3432,4900.0
2017-08-16 15:00:00,153.89,153.98,153.84,153.84,2303.0,142.3524,142.4357,142.3062,142.3062,2303.0
2017-08-16 15:05:00,153.83,153.83,153.67,153.67,2300.0,142.2969,142.2969,142.1489,142.1489,2300.0
2017-08-16 15:10:00,153.64,153.75,153.57,153.75,2000.0,142.1212,142.2229,142.0564,142.2229,2000.0
2017-08-16 15:15:00,153.75,153.89,153.68,153.8,2963.0,142.2229,142.3524,142.1582,142.2692,2963.0
2017-08-16 15:20:00,153.75,153.81,153.75,153.78,7494.0,142.2229,142.2784,142.2229,142.2507,7494.0
2017-08-16 15:25:00,153.78,153.81,153.74,153.75,3650.0,142.2507,142.2784,142.2137,142.2229,3650.0
2017-08-16 15:30:00,153.71,153.78,153.7,153.78,1400.0,142.1859,142.2507,142.1767,142.2507,1400.0
2017-08-16 15:35:00,153.78,153.94,153.78,153.94,2200.0,142.2507,142.3987,142.2507,142.3987,2200.0
2017-08-16 15:40:00,153.92,153.95,153.84,153.9,10346.0,142.3802,142.4079,142.3062,142.3617,10346.0
2017-08-16 15:45:00,153.89,153.92,153.79,153.88,8613.0,142.3524,142.3802,142.2599,142.3432,8613.0
2017-08-16 15:50:00,153.83,153.84,153.69,153.69,11799.0,142.2969,142.3062,142.1674,142.1674,11799.0
2017-08-16 15:55:00,153.72,153.72,153.48,153.63,21490.0,142.1952,142.1952,141.9732,142.1119,21490.0
2017-08-17 09:30:00,152.86,152.97,152.72,152.97,27810.0,141.3996,141.5014,141.2701,141.5014,27810.0
2017-08-17 09:35:00,152.9,152.9,152.7,152.86,10734.0,141.4366,141.4366,141.2516,141.3996,10734.0
2017-08-17 09:40:00,152.91,153.01,152.83,153.01,5602.0,141.4459,141.5384,141.3719,141.5384,5602.0
2017-08-17 09:45:00,153.04,153.06,152.95,152.97,1500.0,141.5662,141.5847,141.4829,141.5014,1500.0
2017-08-17 09:50:00,152.91,152.94,152.82,152.94,7132.0,141.4459,141.4736,141.3626,141.4736,7132.0
2017-08-17 09:55:00,152.83,152.91,152.76,152.87,6015.0,141.3719,141.4459,141.3071,141.4089,6015.0
2017-08-17 10:00:00,152.92,153.13,152.83,153.07,13999.0,141.4551,141.6494,141.3719,141.5939,13999.0
2017-08-17 10:05:00,153.15,153.19,153.08,153.16,5710.0,141.6679,141.7049,141.6032,141.6772,5710.0
2017-08-17 10:10:00,153.14,153.18,153.08,153.18,6185.0,141.6587,141.6957,141.6032,141.6957,6185.0
2017-08-17 10:15:00,153.08,153.14,152.84,152.84,6103.0,141.6032,141.6587,141.3811,141.3811,6103.0
2017-08-17 10:20:00,152.75,152.85,152.6,152.71,17135.0,141.2979,141.3904,141.1591,141.2609,17135.0
2017-08-17 10:25:00,152.67,152.75,152.57,152.69,18133.0,141.2239,141.2979,141.1314,141.2424,18133.0
2017-08-17 10:30:00,152.66,152.77,152.52,152.56,9401.0,141.2146,141.3164,141.0851,141.1221,9401.0
2017-08-17 10:35:00,152.63,152.64,152.39,152.47,5683.0,141.1869,141.1961,140.9649,141.0389,5683.0
2017-08-17 10:40:00,152.55,152.66,152.53,152.56,3925.0,141.1129,141.2146,141.0944,141.1221,3925.0
2017-08-17 10:45:00,152.65,152.68,152.63,152.68,330.0,141.2054,141.2331,141.1869,141.2331,330.0
2017-08-17 10:50:00,152.65,152.83,152.56,152.82,4151.0,141.2054,141.3719,141.1221,141.3626,4151.0
2017-08-17 10:55:00,152.87,152.9,152.74,152.8,1400.0,141.4089,141.4366,141.2886,141.3441,1400.0
2017-08-17 11:00:00,152.81,152.9,152.81,152.84,3500.0,141.3534,141.4366,141.3534,141.3811,3500.0
2017-08-17 11:05:00,152.89,152.89,152.78,152.78,900.0,141.4274,141.4274,141.3256,141.3256,900.0
2017-08-17 11:10:00,152.75,152.78,152.67,152.77,2200.0,141.2979,141.3256,141.2239,141.3164,2200.0
2017-08-17 11:15:00,152.79,152.84,152.7,152.76,1000.0,141.3349,141.3811,141.2516,141.3071,1000.0
2017-08-17 11:20:00,152.72,152.72,152.67,152.67,300.0,141.2701,141.2701,141.2239,141.2239,300.0
2017-08-17 11:25:00,152.68,152.69,152.5,152.57,5954.0,141.2331,141.2424,141.0666,141.1314,5954.0
2017-08-17 11:30:00,152.55,152.69,152.53,152.63,1200.0,141.1129,141.2424,141.0944,141.1869,1200.0
2017-08-17 11:35:00,152.57,152.7,152.45,152.56,3700.0,141.1314,141.2516,141.0204,141.1221,3700.0
2017-08-17 11:40:00,152.55,152.55,152.47,152.55,400.0,141.1129,141.1129,141.0389,141.1129,400.0
2017-08-17 11:45:00,152.37,152.45,152.32,152.32,1000.0,140.9464,141.0204,140.9001,140.9001,1000.0
2017-08-17 11:50:00,152.32,152.34,152.22,152.27,1260.0,140.9001,140.9186,140.8076,140.8539,1260.0
2017-08-17 11:55:00,152.34,152.4,152.3,152.4,800.0,140.9186,140.9741,140.8816,140.9741,800.0
2017-08-17 12:00:00,152.37,152.41,152.22,152.41,2050.0,140.9464,140.9834,140.8076,140.9834,2050.0
2017-08-17 12:05:00,152.36,152.38,152.36,152.36,300.0,140.9371,140.9556,140.9371,140.9371,300.0
2017-08-17 12:10:00,152.28,152.32,152.12,152.13,3100.0,140.8631,140.9001,140.7151,140.7244,3100.0
2017-08-17 12:15:00,152.27,152.27,152.0,152.06,1900.0,140.8539,140.8539,140.6041,140.6596,1900.0
2017-08-17 12:20:00,152.12,152.18,152.12,152.17,1100.0,140.7151,140.7706,140.7151,140.7614,1100.0
2017-08-17 12:25:00,152.08,152.16,152.07,152.16,1000.0,140.6781,140.7521,140.6689,140.7521,1000.0
2017-08-17 12:30:00,152.06,152.21,152.06,152.21,1950.0,140.6596,140.7984,140.6596,140.7984,1950.0
2017-08-17 12:35:00,152.17,152.42,152.17,152.34,1000.0,140.7614,140.9926,140.7614,140.9186,1000.0
2017-08-17 12:40:00,152.33,152.59,152.24,152.53,4600.0,140.9094,141.1499,140.8261,141.0944,4600.0
2017-08-17 12:45:00,152.5,152.5,152.34,152.34,400.0,141.0666,141.0666,140.9186,140.9186,400.0
2017-08-17 12:50:00,152.18,152.47,152.17,152.23,2219.0,140.7706,141.0389,140.7614,140.8169,2219.0
2017-08-17 12:55:00,152.22,152.22,151.93,152.0,1425.0,140.8076,140.8076,140.5394,140.6041,1425.0
2017-08-17 13:00:00,151.94,151.94,151.74,151.77,965.0,140.5486,140.5486,140.3636,140.3914,965.0
2017-08-17 13:05:00,151.77,151.77,151.77,151.77,0.0,140.3914,140.3914,140.3914,140.3914,0.0
2017-08-17 13:10:00,151.87,151.87,151.76,151.76,580.0,140.4839,140.4839,140.3821,140.3821,580.0
2017-08-17 13:15:00,151.82,151.85,151.79,151.81,2775.0,140.4376,140.4654,140.4099,140.4284,2775.0
2017-08-17 13:20:00,151.9,151.9,151.9,151.9,200.0,140.5116,140.5116,140.5116,140.5116,200.0
2017-08-17 13:25:00,151.76,152.03,151.76,151.83,3845.0,140.3821,140.6319,140.3821,140.4469,3845.0
2017-08-17 13:30:00,152.07,152.09,151.82,151.88,2800.0,140.6689,140.6874,140.4376,140.4931,2800.0
2017-08-17 13:35:00,151.87,151.87,151.75,151.81,900.0,140.4839,140.4839,140.3729,140.4284,900.0
2017-08-17 13:40:00,151.69,151.77,151.69,151.76,304.0,140.3174,140.3914,140.3174,140.3821,304.0
2017-08-17 13:45:00,151.71,151.74,151.64,151.65,2000.0,140.3359,140.3636,140.2711,140.2804,2000.0
2017-08-17 13:50:00,151.62,151.66,151.56,151.62,4664.0,140.2526,140.2896,140.1971,140.2526,4664.0
2017-08-17 13:55:00,151.76,151.97,151.76,151.94,2084.0,140.3821,140.5764,140.3821,140.5486,2084.0
2017-08-17 14:00:00,151.97,151.99,151.86,151.94,3250.0,140.5764,140.5949,140.4746,140.5486,3250.0
2017-08-17 14:05:00,151.84,151.9,151.8,151.85,3304.0,140.4561,140.5116,140.4191,140.4654,3304.0
2017-08-17 14:10:00,151.89,152.04,151.88,152.0,1594.0,140.5024,140.6411,140.4931,140.6041,1594.0
2017-08-17 14:15:00,152.0,152.02,151.6,151.6,3489.0,140.6041,140.6226,140.2341,140.2341,3489.0
2017-08-17 14:20:00,151.52,151.62,151.51,151.61,2000.0,140.1601,140.2526,140.1509,140.2434,2000.0
2017-08-17 14:25:00,151.63,152.06,151.62,151.94,2900.0,140.2619,140.6596,140.2526,140.5486,2900.0
2017-08-17 14:30:00,151.96,151.96,151.64,151.73,2785.0,140.5671,140.5671,140.2711,140.3544,2785.0
2017-08-17 14:35:00,151.69,151.88,151.66,151.77,3100.0,140.3174,140.4931,140.2896,140.3914,3100.0
2017-08-17 14:40:00,151.71,151.9,151.69,151.83,2100.0,140.3359,140.5116,140.3174,140.4469,2100.0
2017-08-17 14:45:00,151.76,151.78,151.54,151.55,1200.0,140.3821,140.4006,140.1786,140.1879,1200.0
2017-08-17 14:50:00,151.53,151.73,151.48,151.72,3400.0,140.1694,140.3544,140.1231,140.3451,3400.0
2017-08-17 14:55:00,151.69,151.75,151.49,151.49,1940.0,140.3174,140.3729,140.1324,140.1324,1940.0
2017-08-17 15:00:00,151.44,151.59,151.4,151.59,1407.0,140.0861,140.2249,140.0491,140.2249,1407.0
2017-08-17 15:05:00,151.53,151.61,151.5,151.61,500.0,140.1694,140.2434,140.1416,140.2434,500.0
2017-08-17 15:10:00,151.55,151.62,151.49,151.59,4615.0,140.1879,140.2526,140.1324,140.2249,4615.0
2017-08-17 15:15:00,151.54,151.58,151.3,151.31,2800.0,140.1786,140.2156,139.9566,139.9659,2800.0
2017-08-17 15:20:00,151.34,151.43,151.22,151.25,2576.0,139.9936,140.0769,139.8826,139.9104,2576.0
2017-08-17 15:25:00,151.3,151.43,151.25,151.39,4239.0,139.9566,140.0769,139.9104,140.0399,4239.0
2017-08-17 15:30:00,151.3,151.5,151.3,151.39,1640.0,139.9566,140.1416,139.9566,140.0399,1640.0
2017-08-17 15:35:00,151.37,151.54,151.16,151.16,10661.0,140.0214,140.1786,139.8271,139.8271,10661.0
2017-08-17 15:40:00,151.24,151.31,150.95,151.0,5831.0,139.9011,139.9659,139.6328,139.6791,5831.0
2017-08-17 15:45:00,151.0,151.07,150.86,150.9,15098.0,139.6791,139.7438,139.5496,139.5866,15098.0
2017-08-17 15:50:00,150.83,150.88,150.67,150.82,15692.0,139.5218,139.5681,139.3738,139.5126,15692.0
2017-08-17 15:55:00,150.82,151.02,150.6,150.66,21551.0,139.5126,139.6976,139.3091,139.3646,21551.0
2017-08-18 09:30:00,152.0,152.08,151.69,151.69,26781.0,140.6041,140.6781,140.3174,140.3174,26781.0
2017-08-18 09:35:00,151.78,151.8,151.55,151.63,30187.0,140.4006,140.4191,140.1879,140.2619,30187.0
2017-08-18 09:40:00,151.63,151.7,151.46,151.49,10624.0,140.2619,140.3266,140.1046,140.1324,10624.0
2017-08-18 09:45:00,151.43,151.43,151.24,151.31,2777.0,140.0769,140.0769,139.9011,139.9659,2777.0
2017-08-18 09:50:00,151.24,151.3,151.04,151.04,8344.0,139.9011,139.9566,139.7161,139.7161,8344.0
2017-08-18 09:55:00,151.17,151.23,150.98,150.98,6904.0,139.8364,139.8919,139.6606,139.6606,6904.0
2017-08-18 10:00:00,151.06,151.31,150.99,151.28,8304.0,139.7346,139.9659,139.6698,139.9381,8304.0
2017-08-18 10:05:00,151.32,151.57,151.2,151.46,5694.0,139.9751,140.2064,139.8641,140.1046,5694.0
2017-08-18 10:10:00,151.5,151.64,151.48,151.63,4984.0,140.1416,140.2711,140.1231,140.2619,4984.0
2017-08-18 10:15:00,151.63,151.94,151.62,151.63,24956.0,140.2619,140.5486,140.2526,140.2619,24956.0
2017-08-18 10:20:00,151.53,151.62,151.48,151.52,3110.0,140.1694,140.2526,140.1231,140.1601,3110.0
2017-08-18 10:25:00,151.58,151.62,151.45,151.56,5868.0,140.2156,140.2526,140.0954,140.1971,5868.0
2017-08-18 10:30:00,151.49,151.49,151.4,151.45,900.0,140.1324,140.1324,140.0491,140.0954,900.0
2017-08-18 10:35:00,151.47,151.54,151.46,151.54,2800.0,140.1139,140.1786,140.1046,140.1786,2800.0
2017-08-18 10:40:00,151.59,151.62,151.44,151.54,4177.0,140.2249,140.2526,140.0861,140.1786,4177.0
2017-08-18 10:45:00,151.5,151.5,151.36,151.36,2233.0,140.1416,140.1416,140.0121,140.0121,2233.0
2017-08-18 10:50:00,151.34,151.45,151.33,151.44,2200.0,139.9936,140.0954,139.9844,140.0861,2200.0
2017-08-18 10:55:00,151.48,151.56,151.38,151.39,6645.0,140.1231,140.1971,140.0306,140.0399,6645.0
2017-08-18 11:00:00,151.43,151.45,151.3,151.31,1600.0,140.0769,140.0954,139.9566,139.9659,1600.0
2017-08-18 11:05:00,151.29,151.36,151.07,151.17,7041.0,139.9474,140.0121,139.7438,139.8364,7041.0
2017-08-18 11:10:00,151.14,151.21,151.04,151.15,3654.0,139.8086,139.8734,139.7161,139.8179,3654.0
2017-08-18 11:15:00,151.19,151.29,151.18,151.24,1400.0,139.8549,139.9474,139.8456,139.9011,1400.0
2017-08-18 11:20:00,151.28,151.39,151.26,151.39,910.0,139.9381,140.0399,139.9196,140.0399,910.0
2017-08-18 11:25:00,151.44,151.49,151.37,151.37,1474.0,140.0861,140.1324,140.0214,140.0214,1474.0
2017-08-18 11:30:00,151.46,151.5,151.41,151.46,9910.0,140.1046,140.1416,140.0584,140.1046,9910.0
2017-08-18 11:35:00,151.46,151.7,151.41,151.61,2854.0,140.1046,140.3266,140.0584,140.2434,2854.0
2017-08-18 11:40:00,151.64,151.64,151.64,151.64,100.0,140.2711,140.2711,140.2711,140.2711,100.0
2017-08-18 11:45:00,151.53,151.56,151.5,151.5,500.0,140.1694,140.1971,140.1416,140.1416,500.0
2017-08-18 11:50:00,151.52,151.8,151.52,151.8,1400.0,140.1601,140.4191,140.1601,140.4191,1400.0
2017-08-18 11:55:00,151.84,151.84,151.67,151.68,26603.0,140.4561,140.4561,140.2989,140.3081,26603.0
2017-08-18 12:00:00,151.74,151.74,151.6,151.61,1200.0,140.3636,140.3636,140.2341,140.2434,1200.0
2017-08-18 12:05:00,151.59,151.64,151.58,151.64,1685.0,140.2249,140.2711,140.2156,140.2711,1685.0
2017-08-18 12:10:00,151.67,151.87,151.53,151.79,23375.0,140.2989,140.4839,140.1694,140.4099,23375.0
2017-08-18 12:15:00,151.81,151.83,151.73,151.8,1000.0,140.4284,140.4469,140.3544,140.4191,1000.0
2017-08-18 12:20:00,151.66,151.85,151.66,151.78,8746.0,140.2896,140.4654,140.2896,140.4006,8746.0
2017-08-18 12:25:00,151.89,151.91,151.83,151.91,1200.0,140.5024,140.5209,140.4469,140.5209,1200.0
2017-08-18 12:30:00,151.95,152.01,151.95,151.99,500.0,140.5579,140.6134,140.5579,140.5949,500.0
2017-08-18 12:35:00,152.0,152.07,151.9,151.94,1900.0,140.6041,140.6689,140.5116,140.5486,1900.0
2017-08-18 12:40:00,152.0,152.01,151.99,152.01,200.0,140.6041,140.6134,140.5949,140.6134,200.0
2017-08-18 12:45:00,151.92,152.11,151.91,152.11,700.0,140.5301,140.7059,140.5209,140.7059,700.0
2017-08-18 12:50:00,152.03,152.03,151.95,151.99,600.0,140.6319,140.6319,140.5579,140.5949,600.0
2017-08-18 12:55:00,152.1,152.25,152.09,152.19,1614.0,140.6966,140.8354,140.6874,140.7799,1614.0
2017-08-18 13:00:00,152.2,152.35,152.17,152.17,7926.0,140.7891,140.9279,140.7614,140.7614,7926.0
2017-08-18 13:05:00,152.14,152.23,152.08,152.08,1100.0,140.7336,140.8169,140.6781,140.6781,1100.0
2017-08-18 13:10:00,152.15,152.23,152.12,152.12,1600.0,140.7429,140.8169,140.7151,140.7151,1600.0
2017-08-18 13:15:00,152.0,152.15,151.93,152.08,1100.0,140.6041,140.7429,140.5394,140.6781,1100.0
2017-08-18 13:20:00,152.01,152.01,151.94,151.97,500.0,140.6134,140.6134,140.5486,140.5764,500.0
2017-08-18 13:25:00,152.01,152.08,151.99,152.06,700.0,140.6134,140.6781,140.5949,140.6596,700.0
2017-08-18 13:30:00,152.03,152.26,152.03,152.19,2600.0,140.6319,140.8446,140.6319,140.7799,2600.0
2017-08-18 13:35:00,152.0,152.06,151.92,151.92,1322.0,140.6041,140.6596,140.5301,140.5301,1322.0
2017-08-18 13:40:00,151.95,152.07,151.8,151.91,2400.0,140.5579,140.6689,140.4191,140.5209,2400.0
2017-08-18 13:45:00,151.89,152.0,151.89,151.98,5194.0,140.5024,140.6041,140.5024,140.5856,5194.0
2017-08-18 13:50:00,152.03,152.03,151.96,151.97,1283.0,140.6319,140.6319,140.5671,140.5764,1283.0
2017-08-18 13:55:00,151.96,152.04,151.81,151.81,2410.0,140.5671,140.6411,140.4284,140.4284,2410.0
2017-08-18 14:00:00,151.74,152.01,151.74,152.0,3724.0,140.3636,140.6134,140.3636,140.6041,3724.0
2017-08-18 14:05:00,152.01,152.13,152.01,152.06,3996.0,140.6134,140.7244,140.6134,140.6596,3996.0
2017-08-18 14:10:00,152.17,152.25,152.06,152.19,1600.0,140.7614,140.8354,140.6596,140.7799,1600.0
2017-08-18 14:15:00,152.15,152.23,152.15,152.19,3899.0,140.7429,140.8169,140.7429,140.7799,3899.0
2017-08-18 14:20:00,152.19,152.26,152.11,152.21,3205.0,140.7799,140.8446,140.7059,140.7984,3205.0
2017-08-18 14:25:00,152.21,152.36,152.18,152.19,4362.0,140.7984,140.9371,140.7706,140.7799,4362.0
2017-08-18 14:30:00,152.21,152.34,152.2,152.28,2500.0,140.7984,140.9186,140.7891,140.8631,2500.0
2017-08-18 14:35:00,152.33,152.33,152.22,152.23,1600.0,140.9094,140.9094,140.8076,140.8169,1600.0
2017-08-18 14:40:00,152.19,152.22,152.17,152.21,1400.0,140.7799,140.8076,140.7614,140.7984,1400.0
2017-08-18 14:45:00,152.22,152.23,152.16,152.19,2025.0,140.8076,140.8169,140.7521,140.7799,2025.0
2017-08-18 14:50:00,152.2,152.24,152.09,152.18,5767.0,140.7891,140.8261,140.6874,140.7706,5767.0
2017-08-18 14:55:00,152.2,152.33,152.2,152.27,8251.0,140.7891,140.9094,140.7891,140.8539,8251.0
2017-08-18 15:00:00,152.23,152.29,152.2,152.28,2800.0,140.8169,140.8724,140.7891,140.8631,2800.0
2017-08-18 15:05:00,152.27,152.49,152.27,152.44,12400.0,140.8539,141.0574,140.8539,141.0111,12400.0
2017-08-18 15:10:00,152.42,152.47,152.39,152.47,4800.0,140.9926,141.0389,140.9649,141.0389,4800.0
2017-08-18 15:15:00,152.43,152.53,152.39,152.44,7100.0,141.0019,141.0944,140.9649,141.0111,7100.0
2017-08-18 15:20:00,152.43,152.61,152.41,152.53,26798.0,141.0019,141.1684,140.9834,141.0944,26798.0
2017-08-18 15:25:00,152.5,152.6,152.46,152.53,6925.0,141.0666,141.1591,141.0296,141.0944,6925.0
2017-08-18 15:30:00,152.52,152.58,152.43,152.48,7787.0,141.0851,141.1406,141.0019,141.0481,7787.0
2017-08-18 15:35:00,152.44,152.46,152.24,152.29,5501.0,141.0111,141.0296,140.8261,140.8724,5501.0
2017-08-18 15:40:00,152.29,152.36,152.23,152.31,11626.0,140.8724,140.9371,140.8169,140.8909,11626.0
2017-08-18 15:45:00,152.33,152.37,152.3,152.3,11400.0,140.9094,140.9464,140.8816,140.8816,11400.0
2017-08-18 15:50:00,152.3,152.38,152.08,152.25,34227.0,140.8816,140.9556,140.6781,140.8354,34227.0
2017-08-18 15:55:00,152.27,152.3,152.18,152.28,55741.0,140.8539,140.8816,140.7706,140.8631,55741.0
2017-08-21 09:30:00,152.16,152.22,151.81,151.84,14058.0,140.7521,140.8076,140.4284,140.4561,14058.0
2017-08-21 09:35:00,151.76,152.07,151.68,152.07,5526.0,140.3821,140.6689,140.3081,140.6689,5526.0
2017-08-21 09:40:00,152.02,152.26,152.02,152.04,23467.0,140.6226,140.8446,140.6226,140.6411,23467.0
2017-08-21 09:45:00,152.06,152.06,151.87,152.02,5863.0,140.6596,140.6596,140.4839,140.6226,5863.0
2017-08-21 09:50:00,151.98,152.02,151.82,151.94,7568.0,140.5856,140.6226,140.4376,140.5486,7568.0
2017-08-21 09:55:00,151.9,151.91,151.73,151.77,8956.0,140.5116,140.5209,140.3544,140.3914,8956.0
2017-08-21 10:00:00,151.73,151.9,151.68,151.72,6477.0,140.3544,140.5116,140.3081,140.3451,6477.0
2017-08-21 10:05:00,151.77,151.86,151.71,151.78,12462.0,140.3914,140.4746,140.3359,140.4006,12462.0
2017-08-21 10:10:00,151.78,151.78,151.67,151.74,7517.0,140.4006,140.4006,140.2989,140.3636,7517.0
2017-08-21 10:15:00,151.76,151.76,151.48,151.48,3264.0,140.3821,140.3821,140.1231,140.1231,3264.0
2017-08-21 10:20:00,151.42,151.42,151.07,151.08,6345.0,140.0676,140.0676,139.7438,139.7531,6345.0
2017-08-21 10:25:00,151.12,151.45,151.11,151.41,6312.0,139.7901,140.0954,139.7808,140.0584,6312.0
2017-08-21 10:30:00,151.41,151.5,151.33,151.43,9457.0,140.0584,140.1416,139.9844,140.0769,9457.0
2017-08-21 10:35:00,151.45,151.54,151.37,151.42,5055.0,140.0954,140.1786,140.0214,140.0676,5055.0
2017-08-21 10:40:00,151.44,151.64,151.38,151.56,7590.0,140.0861,140.2711,140.0306,140.1971,7590.0
2017-08-21 10:45:00,151.56,151.69,151.56,151.63,1400.0,140.1971,140.3174,140.1971,140.2619,1400.0
2017-08-21 10:50:00,151.67,151.78,151.63,151.68,2791.0,140.2989,140.4006,140.2619,140.3081,2791.0
2017-08-21 10:55:00,151.76,151.78,151.55,151.55,4091.0,140.3821,140.4006,140.1879,140.1879,4091.0
2017-08-21 11:00:00,151.56,151.56,151.38,151.43,1985.0,140.1971,140.1971,140.0306,140.0769,1985.0
2017-08-21 11:05:00,151.39,151.47,151.39,151.43,900.0,140.0399,140.1139,140.0399,140.0769,900.0
2017-08-21 11:10:00,151.46,151.47,151.31,151.46,10489.0,140.1046,140.1139,139.9659,140.1046,10489.0
2017-08-21 11:15:00,151.48,151.59,151.48,151.55,3280.0,140.1231,140.2249,140.1231,140.1879,3280.0
2017-08-21 11:20:00,151.53,151.66,151.52,151.59,4253.0,140.1694,140.2896,140.1601,140.2249,4253.0
2017-08-21 11:25:00,151.37,151.53,151.25,151.37,9928.0,140.0214,140.1694,139.9104,140.0214,9928.0
2017-08-21 11:30:00,151.39,151.59,151.37,151.51,35922.0,140.0399,140.2249,140.0214,140.1509,35922.0
2017-08-21 11:35:00,151.5,151.56,151.46,151.54,4299.0,140.1416,140.1971,140.1046,140.1786,4299.0
2017-08-21 11:40:00,151.56,151.61,151.56,151.61,200.0,140.1971,140.2434,140.1971,140.2434,200.0
2017-08-21 11:45:00,151.66,151.66,151.56,151.56,410.0,140.2896,140.2896,140.1971,140.1971,410.0
2017-08-21 11:50:00,151.51,151.61,151.51,151.61,500.0,140.1509,140.2434,140.1509,140.2434,500.0
2017-08-21 11:55:00,151.62,151.64,151.52,151.52,6190.0,140.2526,140.2711,140.1601,140.1601,6190.0
2017-08-21 12:00:00,151.53,151.53,151.4,151.4,1000.0,140.1694,140.1694,140.0491,140.0491,1000.0
2017-08-21 12:05:00,151.35,151.5,151.35,151.5,470.0,140.0029,140.1416,140.0029,140.1416,470.0
2017-08-21 12:10:00,151.31,151.31,151.31,151.31,100.0,139.9659,139.9659,139.9659,139.9659,100.0
2017-08-21 12:15:00,151.35,151.35,151.31,151.31,300.0,140.0029,140.0029,139.9659,139.9659,300.0
2017-08-21 12:20:00,151.34,151.51,151.31,151.51,13105.0,139.9936,140.1509,139.9659,140.1509,13105.0
2017-08-21 12:25:00,151.54,151.54,151.41,151.41,949.0,140.1786,140.1786,140.0584,140.0584,949.0
2017-08-21 12:30:00,151.42,151.42,151.42,151.42,100.0,140.0676,140.0676,140.0676,140.0676,100.0
2017-08-21 12:35:00,151.42,151.42,151.42,151.42,0.0,140.0676,140.0676,140.0676,140.0676,0.0
2017-08-21 12:40:00,151.43,151.53,151.42,151.42,500.0,140.0769,140.1694,140.0676,140.0676,500.0
2017-08-21 12:45:00,151.42,151.42,151.38,151.38,200.0,140.0676,140.0676,140.0306,140.0306,200.0
2017-08-21 12:50:00,151.39,151.48,151.36,151.48,500.0,140.0399,140.1231,140.0121,140.1231,500.0
2017-08-21 12:55:00,151.46,151.47,151.42,151.47,300.0,140.1046,140.1139,140.0676,140.1139,300.0
2017-08-21 13:00:00,151.46,151.48,151.32,151.32,500.0,140.1046,140.1231,139.9751,139.9751,500.0
2017-08-21 13:05:00,151.36,151.46,151.36,151.46,600.0,140.0121,140.1046,140.0121,140.1046,600.0
2017-08-21 13:10:00,151.32,151.39,151.26,151.26,2050.0,139.9751,140.0399,139.9196,139.9196,2050.0
2017-08-21 13:15:00,151.31,151.31,151.2,151.25,300.0,139.9659,139.9659,139.8641,139.9104,300.0
2017-08-21 13:20:00,151.26,151.27,151.2,151.25,1899.0,139.9196,139.9289,139.8641,139.9104,1899.0
2017-08-21 13:25:00,151.26,151.28,151.06,151.11,6200.0,139.9196,139.9381,139.7346,139.7808,6200.0
2017-08-21 13:30:00,151.2,151.2,151.08,151.2,900.0,139.8641,139.8641,139.7531,139.8641,900.0
2017-08-21 13:35:00,151.18,151.2,151.18,151.2,300.0,139.8456,139.8641,139.8456,139.8641,300.0
2017-08-21 13:40:00,151.18,151.19,151.08,151.08,905.0,139.8456,139.8549,139.7531,139.7531,905.0
2017-08-21 13:45:00,151.19,151.25,151.17,151.22,1501.0,139.8549,139.9104,139.8364,139.8826,1501.0
2017-08-21 13:50:00,151.21,151.21,151.2,151.2,300.0,139.8734,139.8734,139.8641,139.8641,300.0
2017-08-21 13:55:00,151.19,151.26,151.1,151.21,6723.0,139.8549,139.9196,139.7716,139.8734,6723.0
2017-08-21 14:00:00,151.14,151.21,151.1,151.18,14157.0,139.8086,139.8734,139.7716,139.8456,14157.0
2017-08-21 14:05:00,151.22,151.33,151.22,151.3,3400.0,139.8826,139.9844,139.8826,139.9566,3400.0
2017-08-21 14:10:00,151.34,151.37,151.23,151.34,18332.0,139.9936,140.0214,139.8919,139.9936,18332.0
2017-08-21 14:15:00,151.34,151.5,151.32,151.42,16903.0,139.9936,140.1416,139.9751,140.0676,16903.0
2017-08-21 14:20:00,151.39,151.41,151.3,151.33,9052.0,140.0399,140.0584,139.9566,139.9844,9052.0
2017-08-21 14:25:00,151.33,151.4,151.29,151.33,2610.0,139.9844,140.0491,139.9474,139.9844,2610.0
2017-08-21 14:30:00,151.35,151.35,151.33,151.33,206.0,140.0029,140.0029,139.9844,139.9844,206.0
2017-08-21 14:35:00,151.39,151.39,151.21,151.21,1400.0,140.0399,140.0399,139.8734,139.8734,1400.0
2017-08-21 14:40:00,151.19,151.35,151.19,151.32,2500.0,139.8549,140.0029,139.8549,139.9751,2500.0
2017-08-21 14:45:00,151.29,151.3,151.24,151.24,604.0,139.9474,139.9566,139.9011,139.9011,604.0
2017-08-21 14:50:00,151.25,151.25,151.24,151.24,200.0,139.9104,139.9104,139.9011,139.9011,200.0
2017-08-21 14:55:00,151.22,151.22,151.16,151.16,600.0,139.8826,139.8826,139.8271,139.8271,600.0
2017-08-21 15:00:00,151.15,151.19,151.08,151.14,3400.0,139.8179,139.8549,139.7531,139.8086,3400.0
2017-08-21 15:05:00,151.09,151.15,151.07,151.07,700.0,139.7623,139.8179,139.7438,139.7438,700.0
2017-08-21 15:10:00,151.05,151.13,150.94,151.02,1219.0,139.7253,139.7994,139.6236,139.6976,1219.0
2017-08-21 15:15:00,151.04,151.05,151.03,151.03,600.0,139.7161,139.7253,139.7068,139.7068,600.0
2017-08-21 15:20:00,151.04,151.31,151.04,151.31,700.0,139.7161,139.9659,139.7161,139.9659,700.0
2017-08-21 15:25:00,151.34,151.34,151.31,151.32,800.0,139.9936,139.9936,139.9659,139.9751,800.0
2017-08-21 15:30:00,151.38,151.38,151.3,151.3,1000.0,140.0306,140.0306,139.9566,139.9566,1000.0
2017-08-21 15:35:00,151.35,151.36,151.27,151.3,2300.0,140.0029,140.0121,139.9289,139.9566,2300.0
2017-08-21 15:40:00,151.3,151.41,151.3,151.41,2379.0,139.9566,140.0584,139.9566,140.0584,2379.0
2017-08-21 15:45:00,151.36,151.48,151.36,151.44,3939.0,140.0121,140.1231,140.0121,140.0861,3939.0
2017-08-21 15:50:00,151.37,151.52,151.26,151.48,5620.0,140.0214,140.1601,139.9196,140.1231,5620.0
2017-08-21 15:55:00,151.52,151.68,151.42,151.59,9851.0,140.1601,140.3081,140.0676,140.2249,9851.0
2017-08-22 09:30:00,151.9,152.55,151.87,152.55,43421.0,140.5116,141.1129,140.4839,141.1129,43421.0
2017-08-22 09:35:00,152.54,152.93,152.54,152.93,29765.0,141.1036,141.4644,141.1036,141.4644,29765.0
2017-08-22 09:40:00,152.93,152.93,152.62,152.65,13785.0,141.4644,141.4644,141.1776,141.2054,13785.0
2017-08-22 09:45:00,152.7,152.84,152.68,152.81,10456.0,141.2516,141.3811,141.2331,141.3534,10456.0
2017-08-22 09:50:00,152.83,152.85,152.63,152.72,15117.0,141.3719,141.3904,141.1869,141.2701,15117.0
2017-08-22 09:55:00,152.68,152.68,152.36,152.36,10840.0,141.2331,141.2331,140.9371,140.9371,10840.0
2017-08-22 10:00:00,152.39,152.71,152.37,152.57,7722.0,140.9649,141.2609,140.9464,141.1314,7722.0
2017-08-22 10:05:00,152.65,152.72,152.62,152.68,6379.0,141.2054,141.2701,141.1776,141.2331,6379.0
2017-08-22 10:10:00,152.68,152.77,152.64,152.71,9537.0,141.2331,141.3164,141.1961,141.2609,9537.0
2017-08-22 10:15:00,152.72,152.79,152.66,152.78,6100.0,141.2701,141.3349,141.2146,141.3256,6100.0
2017-08-22 10:20:00,152.8,152.83,152.7,152.73,16376.0,141.3441,141.3719,141.2516,141.2794,16376.0
2017-08-22 10:25:00,152.77,152.88,152.74,152.83,8510.0,141.3164,141.4181,141.2886,141.3719,8510.0
2017-08-22 10:30:00,152.86,152.86,152.71,152.83,4109.0,141.3996,141.3996,141.2609,141.3719,4109.0
2017-08-22 10:35:00,152.85,152.89,152.76,152.82,6780.0,141.3904,141.4274,141.3071,141.3626,6780.0
2017-08-22 10:40:00,152.82,152.92,152.79,152.91,3371.0,141.3626,141.4551,141.3349,141.4459,3371.0
2017-08-22 10:45:00,152.91,153.27,152.91,153.25,4700.0,141.4459,141.7789,141.4459,141.7604,4700.0
2017-08-22 10:50:00,153.19,153.4,153.16,153.4,8513.0,141.7049,141.8992,141.6772,141.8992,8513.0
2017-08-22 10:55:00,153.34,153.58,153.33,153.55,4589.0,141.8437,142.0657,141.8344,142.0379,4589.0
2017-08-22 11:00:00,153.53,153.66,153.53,153.63,2200.0,142.0194,142.1397,142.0194,142.1119,2200.0
2017-08-22 11:05:00,153.58,153.68,153.58,153.67,1614.0,142.0657,142.1582,142.0657,142.1489,1614.0
2017-08-22 11:10:00,153.55,153.67,153.53,153.59,2863.0,142.0379,142.1489,142.0194,142.0749,2863.0
2017-08-22 11:15:00,153.55,153.55,153.42,153.42,6600.0,142.0379,142.0379,141.9177,141.9177,6600.0
2017-08-22 11:20:00,153.5,153.66,153.5,153.64,8827.0,141.9917,142.1397,141.9917,142.1212,8827.0
2017-08-22 11:25:00,153.63,153.73,153.63,153.72,2972.0,142.1119,142.2044,142.1119,142.1952,2972.0
2017-08-22 11:30:00,153.71,153.83,153.66,153.68,19117.0,142.1859,142.2969,142.1397,142.1582,19117.0
2017-08-22 11:35:00,153.68,153.68,153.65,153.65,1600.0,142.1582,142.1582,142.1304,142.1304,1600.0
2017-08-22 11:40:00,153.6,153.6,153.57,153.57,850.0,142.0842,142.0842,142.0564,142.0564,850.0
2017-08-22 11:45:00,153.51,153.76,153.46,153.69,4740.0,142.0009,142.2322,141.9547,142.1674,4740.0
2017-08-22 11:50:00,153.75,153.81,153.69,153.77,2440.0,142.2229,142.2784,142.1674,142.2414,2440.0
2017-08-22 11:55:00,153.79,153.91,153.75,153.88,5983.0,142.2599,142.3709,142.2229,142.3432,5983.0
2017-08-22 12:00:00,153.88,154.09,153.88,154.05,7100.0,142.3432,142.5374,142.3432,142.5004,7100.0
2017-08-22 12:05:00,154.05,154.14,153.98,154.07,5243.0,142.5004,142.5837,142.4357,142.5189,5243.0
2017-08-22 12:10:00,154.07,154.17,154.07,154.17,2900.0,142.5189,142.6114,142.5189,142.6114,2900.0
2017-08-22 12:15:00,154.17,154.24,154.12,154.21,3250.0,142.6114,142.6762,142.5652,142.6484,3250.0
2017-08-22 12:20:00,154.23,154.23,154.2,154.2,2400.0,142.6669,142.6669,142.6392,142.6392,2400.0
2017-08-22 12:25:00,154.2,154.31,154.15,154.31,4600.0,142.6392,142.7409,142.5929,142.7409,4600.0
2017-08-22 12:30:00,154.27,154.28,154.2,154.23,3228.0,142.7039,142.7132,142.6392,142.6669,3228.0
2017-08-22 12:35:00,154.22,154.22,154.13,154.18,3400.0,142.6577,142.6577,142.5744,142.6207,3400.0
2017-08-22 12:40:00,154.19,154.27,154.19,154.27,1900.0,142.6299,142.7039,142.6299,142.7039,1900.0
2017-08-22 12:45:00,154.26,154.26,154.14,154.19,2534.0,142.6947,142.6947,142.5837,142.6299,2534.0
2017-08-22 12:50:00,154.26,154.3,154.17,154.3,3300.0,142.6947,142.7317,142.6114,142.7317,3300.0
2017-08-22 12:55:00,154.3,154.37,154.29,154.36,2303.0,142.7317,142.7964,142.7224,142.7872,2303.0
2017-08-22 13:00:00,154.31,154.42,154.31,154.4,2665.0,142.7409,142.8427,142.7409,142.8242,2665.0
2017-08-22 13:05:00,154.45,154.46,154.24,154.24,3500.0,142.8704,142.8797,142.6762,142.6762,3500.0
2017-08-22 13:10:00,154.25,154.39,154.24,154.32,2500.0,142.6854,142.8149,142.6762,142.7502,2500.0
2017-08-22 13:15:00,154.39,154.4,154.16,154.16,4294.0,142.8149,142.8242,142.6022,142.6022,4294.0
2017-08-22 13:20:00,154.14,154.15,154.06,154.13,1700.0,142.5837,142.5929,142.5097,142.5744,1700.0
2017-08-22 13:25:00,154.13,154.13,153.93,153.93,3888.0,142.5744,142.5744,142.3894,142.3894,3888.0
2017-08-22 13:30:00,153.85,153.9,153.85,153.9,800.0,142.3154,142.3617,142.3154,142.3617,800.0
2017-08-22 13:35:00,153.92,153.99,153.87,153.96,1700.0,142.3802,142.4449,142.3339,142.4172,1700.0
2017-08-22 13:40:00,153.96,154.01,153.85,153.85,3100.0,142.4172,142.4634,142.3154,142.3154,3100.0
2017-08-22 13:45:00,153.8,153.94,153.79,153.92,3107.0,142.2692,142.3987,142.2599,142.3802,3107.0
2017-08-22 13:50:00,153.89,154.18,153.87,154.15,2100.0,142.3524,142.6207,142.3339,142.5929,2100.0
2017-08-22 13:55:00,154.14,154.17,153.88,153.88,3495.0,142.5837,142.6114,142.3432,142.3432,3495.0
2017-08-22 14:00:00,153.86,153.91,153.78,153.9,2100.0,142.3247,142.3709,142.2507,142.3617,2100.0
2017-08-22 14:05:00,153.9,153.95,153.82,153.93,2807.0,142.3617,142.4079,142.2877,142.3894,2807.0
2017-08-22 14:10:00,153.98,154.09,153.94,154.03,4685.0,142.4357,142.5374,142.3987,142.4819,4685.0
2017-08-22 14:15:00,154.07,154.18,154.04,154.15,4300.0,142.5189,142.6207,142.4912,142.5929,4300.0
2017-08-22 14:20:00,154.2,154.34,154.16,154.22,5600.0,142.6392,142.7687,142.6022,142.6577,5600.0
2017-08-22 14:25:00,154.22,154.23,154.11,154.16,3406.0,142.6577,142.6669,142.5559,142.6022,3406.0
2017-08-22 14:30:00,154.21,154.22,154.0,154.05,8646.0,142.6484,142.6577,142.4542,142.5004,8646.0
2017-08-22 14:35:00,154.05,154.38,154.04,154.28,7900.0,142.5004,142.8057,142.4912,142.7132,7900.0
2017-08-22 14:40:00,154.23,154.24,154.11,154.18,3830.0,142.6669,142.6762,142.5559,142.6207,3830.0
2017-08-22 14:45:00,154.14,154.14,154.03,154.09,2800.0,142.5837,142.5837,142.4819,142.5374,2800.0
2017-08-22 14:50:00,154.09,154.1,153.96,153.99,4361.0,142.5374,142.5467,142.4172,142.4449,4361.0
2017-08-22 14:55:00,153.99,154.12,153.86,154.08,6950.0,142.4449,142.5652,142.3247,142.5282,6950.0
2017-08-22 15:00:00,154.09,154.28,153.96,154.28,10064.0,142.5374,142.7132,142.4172,142.7132,10064.0
2017-08-22 15:05:00,154.28,154.28,154.12,154.17,7740.0,142.7132,142.7132,142.5652,142.6114,7740.0
2017-08-22 15:10:00,154.2,154.31,154.18,154.19,7532.0,142.6392,142.7409,142.6207,142.6299,7532.0
2017-08-22 15:15:00,154.21,154.34,154.17,154.23,8000.0,142.6484,142.7687,142.6114,142.6669,8000.0
2017-08-22 15:20:00,154.25,154.3,154.22,154.25,11297.0,142.6854,142.7317,142.6577,142.6854,11297.0
2017-08-22 15:25:00,154.27,154.28,154.21,154.24,6900.0,142.7039,142.7132,142.6484,142.6762,6900.0
2017-08-22 15:30:00,154.25,154.43,154.24,154.36,23742.0,142.6854,142.8519,142.6762,142.7872,23742.0
2017-08-22 15:35:00,154.37,154.49,154.3,154.49,19435.0,142.7964,142.9074,142.7317,142.9074,19435.0
2017-08-22 15:40:00,154.52,154.68,154.51,154.65,28068.0,142.9352,143.0832,142.9259,143.0554,28068.0
2017-08-22 15:45:00,154.63,154.71,154.38,154.47,24105.0,143.0369,143.1109,142.8057,142.8889,24105.0
2017-08-22 15:50:00,154.48,154.81,154.48,154.7,34021.0,142.8982,143.2035,142.8982,143.1017,34021.0
2017-08-22 15:55:00,154.74,154.78,154.35,154.36,33078.0,143.1387,143.1757,142.7779,142.7872,33078.0
2017-08-23 09:30:00,153.9,153.93,153.49,153.49,14258.0,142.3617,142.3894,141.9824,141.9824,14258.0
2017-08-23 09:35:00,153.65,153.92,153.59,153.9,6509.0,142.1304,142.3802,142.0749,142.3617,6509.0
2017-08-23 09:40:00,153.94,154.04,153.89,153.92,8489.0,142.3987,142.4912,142.3524,142.3802,8489.0
2017-08-23 09:45:00,154.0,154.16,153.91,154.16,2771.0,142.4542,142.6022,142.3709,142.6022,2771.0
2017-08-23 09:50:00,154.09,154.15,153.99,154.14,2491.0,142.5374,142.5929,142.4449,142.5837,2491.0
2017-08-23 09:55:00,154.09,154.13,153.95,153.95,5061.0,142.5374,142.5744,142.4079,142.4079,5061.0
2017-08-23 10:00:00,153.99,153.99,153.85,153.92,2000.0,142.4449,142.4449,142.3154,142.3802,2000.0
2017-08-23 10:05:00,153.93,153.94,153.66,153.73,2500.0,142.3894,142.3987,142.1397,142.2044,2500.0
2017-08-23 10:10:00,153.74,153.96,153.67,153.96,10703.0,142.2137,142.4172,142.1489,142.4172,10703.0
2017-08-23 10:15:00,154.04,154.2,154.04,154.11,2100.0,142.4912,142.6392,142.4912,142.5559,2100.0
2017-08-23 10:20:00,154.13,154.13,153.85,153.98,3400.0,142.5744,142.5744,142.3154,142.4357,3400.0
2017-08-23 10:25:00,153.99,154.01,153.99,154.01,200.0,142.4449,142.4634,142.4449,142.4634,200.0
2017-08-23 10:30:00,153.96,153.96,153.82,153.82,940.0,142.4172,142.4172,142.2877,142.2877,940.0
2017-08-23 10:35:00,153.91,153.94,153.78,153.91,2900.0,142.3709,142.3987,142.2507,142.3709,2900.0
2017-08-23 10:40:00,153.83,153.96,153.81,153.87,5105.0,142.2969,142.4172,142.2784,142.3339,5105.0
2017-08-23 10:45:00,153.87,154.0,153.87,153.98,1600.0,142.3339,142.4542,142.3339,142.4357,1600.0
2017-08-23 10:50:00,153.87,153.87,153.76,153.8,2496.0,142.3339,142.3339,142.2322,142.2692,2496.0
2017-08-23 10:55:00,153.79,153.8,153.68,153.78,4726.0,142.2599,142.2692,142.1582,142.2507,4726.0
2017-08-23 11:00:00,153.78,153.97,153.74,153.95,4170.0,142.2507,142.4264,142.2137,142.4079,4170.0
2017-08-23 11:05:00,153.97,153.99,153.95,153.99,1871.0,142.4264,142.4449,142.4079,142.4449,1871.0
2017-08-23 11:10:00,154.08,154.09,153.79,153.81,5632.0,142.5282,142.5374,142.2599,142.2784,5632.0
2017-08-23 11:15:00,153.8,153.92,153.79,153.87,3095.0,142.2692,142.3802,142.2599,142.3339,3095.0
2017-08-23 11:20:00,153.91,154.06,153.78,153.87,10042.0,142.3709,142.5097,142.2507,142.3339,10042.0
2017-08-23 11:25:00,153.86,153.86,153.51,153.64,6929.0,142.3247,142.3247,142.0009,142.1212,6929.0
2017-08-23 11:30:00,153.65,153.8,153.65,153.71,1700.0,142.1304,142.2692,142.1304,142.1859,1700.0
2017-08-23 11:35:00,153.67,153.67,153.49,153.57,937.0,142.1489,142.1489,141.9824,142.0564,937.0
2017-08-23 11:40:00,153.51,153.69,153.51,153.57,1300.0,142.0009,142.1674,142.0009,142.0564,1300.0
2017-08-23 11:45:00,153.56,153.57,153.56,153.56,200.0,142.0472,142.0564,142.0472,142.0472,200.0
2017-08-23 11:50:00,153.56,153.75,153.49,153.74,11310.0,142.0472,142.2229,141.9824,142.2137,11310.0
2017-08-23 11:55:00,153.74,153.78,153.67,153.76,1000.0,142.2137,142.2507,142.1489,142.2322,1000.0
2017-08-23 12:00:00,153.77,153.85,153.73,153.79,7887.0,142.2414,142.3154,142.2044,142.2599,7887.0
2017-08-23 12:05:00,153.8,153.8,153.56,153.64,1800.0,142.2692,142.2692,142.0472,142.1212,1800.0
2017-08-23 12:10:00,153.61,153.7,153.5,153.54,7036.0,142.0934,142.1767,141.9917,142.0287,7036.0
2017-08-23 12:15:00,153.54,153.63,153.44,153.47,11723.0,142.0287,142.1119,141.9362,141.9639,11723.0
2017-08-23 12:20:00,153.46,153.46,153.2,153.2,800.0,141.9547,141.9547,141.7142,141.7142,800.0
2017-08-23 12:25:00,153.24,153.32,153.19,153.19,12915.0,141.7512,141.8252,141.7049,141.7049,12915.0
2017-08-23 12:30:00,153.27,153.32,153.25,153.28,500.0,141.7789,141.8252,141.7604,141.7882,500.0
2017-08-23 12:35:00,153.33,153.34,153.31,153.34,300.0,141.8344,141.8437,141.8159,141.8437,300.0
2017-08-23 12:40:00,153.29,153.35,153.28,153.28,700.0,141.7974,141.8529,141.7882,141.7882,700.0
2017-08-23 12:45:00,153.33,153.33,153.13,153.14,1300.0,141.8344,141.8344,141.6494,141.6587,1300.0
2017-08-23 12:50:00,153.23,153.31,153.14,153.31,1500.0,141.7419,141.8159,141.6587,141.8159,1500.0
2017-08-23 12:55:00,153.35,153.4,153.35,153.4,300.0,141.8529,141.8992,141.8529,141.8992,300.0
2017-08-23 13:00:00,153.34,153.45,153.34,153.45,1700.0,141.8437,141.9454,141.8437,141.9454,1700.0
2017-08-23 13:05:00,153.44,153.44,153.28,153.31,7899.0,141.9362,141.9362,141.7882,141.8159,7899.0
2017-08-23 13:10:00,153.35,153.35,153.27,153.29,800.0,141.8529,141.8529,141.7789,141.7974,800.0
2017-08-23 13:15:00,153.29,153.3,153.17,153.19,2154.0,141.7974,141.8067,141.6864,141.7049,2154.0
2017-08-23 13:20:00,153.15,153.25,153.15,153.19,1185.0,141.6679,141.7604,141.6679,141.7049,1185.0
2017-08-23 13:25:00,153.22,153.32,153.19,153.32,700.0,141.7327,141.8252,141.7049,141.8252,700.0
2017-08-23 13:30:00,153.25,153.32,153.25,153.32,700.0,141.7604,141.8252,141.7604,141.8252,700.0
2017-08-23 13:35:00,153.28,153.31,153.28,153.31,400.0,141.7882,141.8159,141.7882,141.8159,400.0
2017-08-23 13:40:00,153.32,153.33,153.26,153.33,1600.0,141.8252,141.8344,141.7697,141.8344,1600.0
2017-08-23 13:45:00,153.26,153.33,153.26,153.32,507.0,141.7697,141.8344,141.7697,141.8252,507.0
2017-08-23 13:50:00,153.25,153.28,153.18,153.19,1100.0,141.7604,141.7882,141.6957,141.7049,1100.0
2017-08-23 13:55:00,153.22,153.23,153.15,153.23,767.0,141.7327,141.7419,141.6679,141.7419,767.0
2017-08-23 14:00:00,153.21,153.26,153.2,153.26,400.0,141.7234,141.7697,141.7142,141.7697,400.0
2017-08-23 14:05:00,153.23,153.23,153.2,153.22,500.0,141.7419,141.7419,141.7142,141.7327,500.0
2017-08-23 14:10:00,153.26,153.39,153.26,153.37,1600.0,141.7697,141.8899,141.7697,141.8714,1600.0
2017-08-23 14:15:00,153.38,153.38,153.31,153.36,315.0,141.8807,141.8807,141.8159,141.8622,315.0
2017-08-23 14:20:00,153.37,153.37,153.29,153.32,1211.0,141.8714,141.8714,141.7974,141.8252,1211.0
2017-08-23 14:25:00,153.35,153.35,153.22,153.24,700.0,141.8529,141.8529,141.7327,141.7512,700.0
2017-08-23 14:30:00,153.21,153.3,153.21,153.3,600.0,141.7234,141.8067,141.7234,141.8067,600.0
2017-08-23 14:35:00,153.29,153.41,153.26,153.41,1600.0,141.7974,141.9084,141.7697,141.9084,1600.0
2017-08-23 14:40:00,153.43,153.45,153.41,153.45,1600.0,141.9269,141.9454,141.9084,141.9454,1600.0
2017-08-23 14:45:00,153.42,153.48,153.35,153.41,1300.0,141.9177,141.9732,141.8529,141.9084,1300.0
2017-08-23 14:50:00,153.4,153.49,153.4,153.46,600.0,141.8992,141.9824,141.8992,141.9547,600.0
2017-08-23 14:55:00,153.4,153.4,153.38,153.39,800.0,141.8992,141.8992,141.8807,141.8899,800.0
2017-08-23 15:00:00,153.39,153.44,153.33,153.34,4100.0,141.8899,141.9362,141.8344,141.8437,4100.0
2017-08-23 15:05:00,153.33,153.4,153.33,153.35,651.0,141.8344,141.8992,141.8344,141.8529,651.0
2017-08-23 15:10:00,153.38,153.38,153.32,153.34,1581.0,141.8807,141.8807,141.8252,141.8437,1581.0
2017-08-23 15:15:00,153.34,153.37,153.34,153.37,1310.0,141.8437,141.8714,141.8437,141.8714,1310.0
2017-08-23 15:20:00,153.36,153.44,153.31,153.44,3709.0,141.8622,141.9362,141.8159,141.9362,3709.0
2017-08-23 15:25:00,153.51,153.53,153.45,153.46,1400.0,142.0009,142.0194,141.9454,141.9547,1400.0
2017-08-23 15:30:00,153.49,153.56,153.46,153.56,800.0,141.9824,142.0472,141.9547,142.0472,800.0
2017-08-23 15:35:00,153.55,153.61,153.45,153.51,5950.0,142.0379,142.0934,141.9454,142.0009,5950.0
2017-08-23 15:40:00,153.52,153.63,153.52,153.61,1480.0,142.0102,142.1119,142.0102,142.0934,1480.0
2017-08-23 15:45:00,153.59,153.61,153.45,153.48,6520.0,142.0749,142.0934,141.9454,141.9732,6520.0
2017-08-23 15:50:00,153.49,153.64,153.48,153.49,11597.0,141.9824,142.1212,141.9732,141.9824,11597.0
2017-08-23 15:55:00,153.48,153.52,153.31,153.37,15558.0,141.9732,142.0102,141.8159,141.8714,15558.0
2017-08-24 09:30:00,153.29,153.47,153.25,153.47,12249.0,141.7974,141.9639,141.7604,141.9639,12249.0
2017-08-24 09:35:00,153.42,153.67,153.33,153.34,10971.0,141.9177,142.1489,141.8344,141.8437,10971.0
2017-08-24 09:40:00,153.28,153.36,153.1,153.13,7983.0,141.7882,141.8622,141.6217,141.6494,7983.0
2017-08-24 09:45:00,153.22,153.32,153.14,153.28,5550.0,141.7327,141.8252,141.6587,141.7882,5550.0
2017-08-24 09:50:00,153.2,153.28,153.13,153.2,4611.0,141.7142,141.7882,141.6494,141.7142,4611.0
2017-08-24 09:55:00,153.13,153.16,153.05,153.09,3195.0,141.6494,141.6772,141.5754,141.6124,3195.0
2017-08-24 10:00:00,153.09,153.22,153.04,153.09,4372.0,141.6124,141.7327,141.5662,141.6124,4372.0
2017-08-24 10:05:00,153.12,153.12,152.99,153.11,1800.0,141.6402,141.6402,141.5199,141.6309,1800.0
2017-08-24 10:10:00,153.03,153.16,152.93,153.04,2042.0,141.5569,141.6772,141.4644,141.5662,2042.0
2017-08-24 10:15:00,153.11,153.13,153.08,153.1,1900.0,141.6309,141.6494,141.6032,141.6217,1900.0
2017-08-24 10:20:00,153.16,153.29,153.13,153.27,3253.0,141.6772,141.7974,141.6494,141.7789,3253.0
2017-08-24 10:25:00,153.36,153.39,153.3,153.3,500.0,141.8622,141.8899,141.8067,141.8067,500.0
2017-08-24 10:30:00,153.29,153.4,153.28,153.4,500.0,141.7974,141.8992,141.7882,141.8992,500.0
2017-08-24 10:35:00,153.43,153.43,153.29,153.29,1096.0,141.9269,141.9269,141.7974,141.7974,1096.0
2017-08-24 10:40:00,153.32,153.33,153.3,153.31,798.0,141.8252,141.8344,141.8067,141.8159,798.0
2017-08-24 10:45:00,153.32,153.34,153.23,153.23,590.0,141.8252,141.8437,141.7419,141.7419,590.0
2017-08-24 10:50:00,153.22,153.26,153.14,153.22,2100.0,141.7327,141.7697,141.6587,141.7327,2100.0
2017-08-24 10:55:00,153.37,153.37,153.33,153.35,600.0,141.8714,141.8714,141.8344,141.8529,600.0
2017-08-24 11:00:00,153.35,153.44,153.35,153.44,500.0,141.8529,141.9362,141.8529,141.9362,500.0
2017-08-24 11:05:00,153.43,153.53,153.43,153.52,300.0,141.9269,142.0194,141.9269,142.0102,300.0
2017-08-24 11:10:00,153.56,153.59,153.31,153.33,7582.0,142.0472,142.0749,141.8159,141.8344,7582.0
2017-08-24 11:15:00,153.33,153.33,153.13,153.16,8984.0,141.8344,141.8344,141.6494,141.6772,8984.0
2017-08-24 11:20:00,153.12,153.26,153.12,153.24,1572.0,141.6402,141.7697,141.6402,141.7512,1572.0
2017-08-24 11:25:00,153.22,153.22,153.05,153.05,1980.0,141.7327,141.7327,141.5754,141.5754,1980.0
2017-08-24 11:30:00,153.03,153.13,153.0,153.12,20958.0,141.5569,141.6494,141.5292,141.6402,20958.0
2017-08-24 11:35:00,153.08,153.08,152.98,152.99,1400.0,141.6032,141.6032,141.5107,141.5199,1400.0
2017-08-24 11:40:00,153.01,153.04,153.01,153.04,500.0,141.5384,141.5662,141.5384,141.5662,500.0
2017-08-24 11:45:00,153.03,153.04,153.02,153.04,500.0,141.5569,141.5662,141.5477,141.5662,500.0
2017-08-24 11:50:00,152.95,152.95,152.82,152.82,1900.0,141.4829,141.4829,141.3626,141.3626,1900.0
2017-08-24 11:55:00,152.72,152.87,152.71,152.87,1500.0,141.2701,141.4089,141.2609,141.4089,1500.0
2017-08-24 12:00:00,152.86,152.86,152.82,152.82,800.0,141.3996,141.3996,141.3626,141.3626,800.0
2017-08-24 12:05:00,152.83,152.83,152.73,152.79,2200.0,141.3719,141.3719,141.2794,141.3349,2200.0
2017-08-24 12:10:00,152.8,152.95,152.8,152.95,1254.0,141.3441,141.4829,141.3441,141.4829,1254.0
2017-08-24 12:15:00,152.89,152.89,152.8,152.89,300.0,141.4274,141.4274,141.3441,141.4274,300.0
2017-08-24 12:20:00,152.91,152.91,152.75,152.79,2300.0,141.4459,141.4459,141.2979,141.3349,2300.0
2017-08-24 12:25:00,152.78,152.91,152.78,152.83,1687.0,141.3256,141.4459,141.3256,141.3719,1687.0
2017-08-24 12:30:00,152.86,152.94,152.78,152.88,1166.0,141.3996,141.4736,141.3256,141.4181,1166.0
2017-08-24 12:35:00,152.88,152.98,152.79,152.98,2098.0,141.4181,141.5107,141.3349,141.5107,2098.0
2017-08-24 12:40:00,153.1,153.3,153.1,153.3,4646.0,141.6217,141.8067,141.6217,141.8067,4646.0
2017-08-24 12:45:00,153.22,153.22,153.11,153.2,700.0,141.7327,141.7327,141.6309,141.7142,700.0
2017-08-24 12:50:00,153.23,153.23,153.22,153.22,300.0,141.7419,141.7419,141.7327,141.7327,300.0
2017-08-24 12:55:00,153.22,153.25,153.22,153.22,500.0,141.7327,141.7604,141.7327,141.7327,500.0
2017-08-24 13:00:00,153.2,153.2,153.16,153.16,533.0,141.7142,141.7142,141.6772,141.6772,533.0
2017-08-24 13:05:00,153.16,153.16,153.16,153.16,400.0,141.6772,141.6772,141.6772,141.6772,400.0
2017-08-24 13:10:00,153.19,153.53,153.1,153.53,2450.0,141.7049,142.0194,141.6217,142.0194,2450.0
2017-08-24 13:15:00,153.53,153.64,153.53,153.63,1561.0,142.0194,142.1212,142.0194,142.1119,1561.0
2017-08-24 13:20:00,153.69,153.76,153.64,153.76,7588.0,142.1674,142.2322,142.1212,142.2322,7588.0
2017-08-24 13:25:00,153.8,153.82,153.75,153.79,1000.0,142.2692,142.2877,142.2229,142.2599,1000.0
2017-08-24 13:30:00,153.82,153.82,153.68,153.73,2354.0,142.2877,142.2877,142.1582,142.2044,2354.0
2017-08-24 13:35:00,153.64,153.74,153.64,153.7,1600.0,142.1212,142.2137,142.1212,142.1767,1600.0
2017-08-24 13:40:00,153.7,153.7,153.31,153.34,2400.0,142.1767,142.1767,141.8159,141.8437,2400.0
2017-08-24 13:45:00,153.34,153.38,153.31,153.32,4000.0,141.8437,141.8807,141.8159,141.8252,4000.0
2017-08-24 13:50:00,153.35,153.44,153.35,153.42,1500.0,141.8529,141.9362,141.8529,141.9177,1500.0
2017-08-24 13:55:00,153.43,153.62,153.43,153.59,1300.0,141.9269,142.1027,141.9269,142.0749,1300.0
2017-08-24 14:00:00,153.56,153.66,153.56,153.65,788.0,142.0472,142.1397,142.0472,142.1304,788.0
2017-08-24 14:05:00,153.67,153.67,153.4,153.42,1752.0,142.1489,142.1489,141.8992,141.9177,1752.0
2017-08-24 14:10:00,153.43,153.43,153.35,153.35,1200.0,141.9269,141.9269,141.8529,141.8529,1200.0
2017-08-24 14:15:00,153.36,153.52,153.33,153.52,1700.0,141.8622,142.0102,141.8344,142.0102,1700.0
2017-08-24 14:20:00,153.55,153.73,153.55,153.72,1000.0,142.0379,142.2044,142.0379,142.1952,1000.0
2017-08-24 14:25:00,153.66,153.73,153.61,153.64,1200.0,142.1397,142.2044,142.0934,142.1212,1200.0
2017-08-24 14:30:00,153.64,153.69,153.6,153.69,1900.0,142.1212,142.1674,142.0842,142.1674,1900.0
2017-08-24 14:35:00,153.69,153.7,153.57,153.59,1200.0,142.1674,142.1767,142.0564,142.0749,1200.0
2017-08-24 14:40:00,153.59,153.65,153.59,153.61,900.0,142.0749,142.1304,142.0749,142.0934,900.0
2017-08-24 14:45:00,153.61,153.65,153.51,153.51,1100.0,142.0934,142.1304,142.0009,142.0009,1100.0
2017-08-24 14:50:00,153.6,153.9,153.6,153.89,3317.0,142.0842,142.3617,142.0842,142.3524,3317.0
2017-08-24 14:55:00,153.84,153.89,153.72,153.77,2830.0,142.3062,142.3524,142.1952,142.2414,2830.0
2017-08-24 15:00:00,153.79,153.79,153.59,153.59,3000.0,142.2599,142.2599,142.0749,142.0749,3000.0
2017-08-24 15:05:00,153.62,153.62,153.49,153.54,1000.0,142.1027,142.1027,141.9824,142.0287,1000.0
2017-08-24 15:10:00,153.54,153.62,153.52,153.61,1900.0,142.0287,142.1027,142.0102,142.0934,1900.0
2017-08-24 15:15:00,153.64,153.85,153.61,153.82,3200.0,142.1212,142.3154,142.0934,142.2877,3200.0
2017-08-24 15:20:00,153.73,153.89,153.7,153.72,2600.0,142.2044,142.3524,142.1767,142.1952,2600.0
2017-08-24 15:25:00,153.7,153.75,153.66,153.66,2200.0,142.1767,142.2229,142.1397,142.1397,2200.0
2017-08-24 15:30:00,153.69,153.69,153.59,153.59,4150.0,142.1674,142.1674,142.0749,142.0749,4150.0
2017-08-24 15:35:00,153.62,153.68,153.55,153.64,3600.0,142.1027,142.1582,142.0379,142.1212,3600.0
2017-08-24 15:40:00,153.69,153.73,153.48,153.48,4736.0,142.1674,142.2044,141.9732,141.9732,4736.0
2017-08-24 15:45:00,153.53,153.6,153.46,153.46,3932.0,142.0194,142.0842,141.9547,141.9547,3932.0
2017-08-24 15:50:00,153.39,153.53,153.21,153.53,10306.0,141.8899,142.0194,141.7234,142.0194,10306.0
2017-08-24 15:55:00,153.48,153.54,153.39,153.48,17669.0,141.9732,142.0287,141.8899,141.9732,17669.0
2017-08-25 09:30:00,153.74,153.9,153.71,153.9,11121.0,142.2137,142.3617,142.1859,142.3617,11121.0
2017-08-25 09:35:00,153.94,154.04,153.77,153.84,16112.0,142.3987,142.4912,142.2414,142.3062,16112.0
2017-08-25 09:40:00,153.76,153.77,153.55,153.65,7049.0,142.2322,142.2414,142.0379,142.1304,7049.0
2017-08-25 09:45:00,153.61,153.78,153.56,153.78,9755.0,142.0934,142.2507,142.0472,142.2507,9755.0
2017-08-25 09:50:00,153.75,153.95,153.72,153.91,2400.0,142.2229,142.4079,142.1952,142.3709,2400.0
2017-08-25 09:55:00,153.86,153.98,153.6,153.68,4477.0,142.3247,142.4357,142.0842,142.1582,4477.0
2017-08-25 10:00:00,154.0,154.42,154.0,154.04,13217.0,142.4542,142.8427,142.4542,142.4912,13217.0
2017-08-25 10:05:00,154.05,154.35,154.04,154.35,1900.0,142.5004,142.7779,142.4912,142.7779,1900.0
2017-08-25 10:10:00,154.25,154.49,154.19,154.4,3111.0,142.6854,142.9074,142.6299,142.8242,3111.0
2017-08-25 10:15:00,154.41,154.63,154.38,154.53,7257.0,142.8334,143.0369,142.8057,142.9444,7257.0
2017-08-25 10:20:00,154.51,154.51,154.36,154.47,2450.0,142.9259,142.9259,142.7872,142.8889,2450.0
2017-08-25 10:25:00,154.44,154.44,154.38,154.4,898.0,142.8612,142.8612,142.8057,142.8242,898.0
2017-08-25 10:30:00,154.42,154.42,154.22,154.23,900.0,142.8427,142.8427,142.6577,142.6669,900.0
2017-08-25 10:35:00,154.26,154.29,154.09,154.09,2389.0,142.6947,142.7224,142.5374,142.5374,2389.0
2017-08-25 10:40:00,154.07,154.09,154.01,154.09,900.0,142.5189,142.5374,142.4634,142.5374,900.0
2017-08-25 10:45:00,154.09,154.1,153.97,154.02,3500.0,142.5374,142.5467,142.4264,142.4727,3500.0
2017-08-25 10:50:00,154.04,154.04,153.9,154.02,4098.0,142.4912,142.4912,142.3617,142.4727,4098.0
2017-08-25 10:55:00,154.02,154.07,153.98,153.98,4419.0,142.4727,142.5189,142.4357,142.4357,4419.0
2017-08-25 11:00:00,153.96,154.06,153.95,154.0,8247.0,142.4172,142.5097,142.4079,142.4542,8247.0
2017-08-25 11:05:00,153.94,154.06,153.92,154.06,4415.0,142.3987,142.5097,142.3802,142.5097,4415.0
2017-08-25 11:10:00,154.09,154.12,154.04,154.05,5620.0,142.5374,142.5652,142.4912,142.5004,5620.0
2017-08-25 11:15:00,154.03,154.11,153.99,154.11,9362.0,142.4819,142.5559,142.4449,142.5559,9362.0
2017-08-25 11:20:00,154.09,154.1,153.98,153.99,2700.0,142.5374,142.5467,142.4357,142.4449,2700.0
2017-08-25 11:25:00,154.03,154.07,154.02,154.03,1200.0,142.4819,142.5189,142.4727,142.4819,1200.0
2017-08-25 11:30:00,153.82,153.92,153.81,153.84,10715.0,142.2877,142.3802,142.2784,142.3062,10715.0
2017-08-25 11:35:00,153.85,153.86,153.58,153.58,3090.0,142.3154,142.3247,142.0657,142.0657,3090.0
2017-08-25 11:40:00,153.56,153.79,153.56,153.72,4942.0,142.0472,142.2599,142.0472,142.1952,4942.0
2017-08-25 11:45:00,153.71,153.76,153.71,153.76,500.0,142.1859,142.2322,142.1859,142.2322,500.0
2017-08-25 11:50:00,153.79,153.79,153.7,153.7,511.0,142.2599,142.2599,142.1767,142.1767,511.0
2017-08-25 11:55:00,153.68,153.74,153.63,153.63,5900.0,142.1582,142.2137,142.1119,142.1119,5900.0
2017-08-25 12:00:00,153.7,153.86,153.7,153.82,2300.0,142.1767,142.3247,142.1767,142.2877,2300.0
2017-08-25 12:05:00,153.82,154.0,153.82,154.0,4004.0,142.2877,142.4542,142.2877,142.4542,4004.0
2017-08-25 12:10:00,153.81,153.89,153.81,153.89,400.0,142.2784,142.3524,142.2784,142.3524,400.0
2017-08-25 12:15:00,153.89,153.89,153.75,153.75,300.0,142.3524,142.3524,142.2229,142.2229,300.0
2017-08-25 12:20:00,153.75,153.75,153.66,153.66,400.0,142.2229,142.2229,142.1397,142.1397,400.0
2017-08-25 12:25:00,153.66,153.66,153.66,153.66,0.0,142.1397,142.1397,142.1397,142.1397,0.0
2017-08-25 12:30:00,153.63,153.76,153.63,153.75,3000.0,142.1119,142.2322,142.1119,142.2229,3000.0
2017-08-25 12:35:00,153.72,153.78,153.7,153.78,3476.0,142.1952,142.2507,142.1767,142.2507,3476.0
2017-08-25 12:40:00,153.75,153.8,153.75,153.8,1000.0,142.2229,142.2692,142.2229,142.2692,1000.0
2017-08-25 12:45:00,153.8,153.8,153.73,153.73,300.0,142.2692,142.2692,142.2044,142.2044,300.0
2017-08-25 12:50:00,153.74,153.74,153.74,153.74,100.0,142.2137,142.2137,142.2137,142.2137,100.0
2017-08-25 12:55:00,153.79,153.86,153.76,153.86,3201.0,142.2599,142.3247,142.2322,142.3247,3201.0
2017-08-25 13:00:00,153.86,153.95,153.84,153.95,1600.0,142.3247,142.4079,142.3062,142.4079,1600.0
2017-08-25 13:05:00,153.94,154.13,153.94,154.13,1000.0,142.3987,142.5744,142.3987,142.5744,1000.0
2017-08-25 13:10:00,154.17,154.18,154.07,154.18,830.0,142.6114,142.6207,142.5189,142.6207,830.0
2017-08-25 13:15:00,154.2,154.21,154.11,154.21,1275.0,142.6392,142.6484,142.5559,142.6484,1275.0
2017-08-25 13:20:00,154.2,154.2,154.18,154.18,300.0,142.6392,142.6392,142.6207,142.6207,300.0
2017-08-25 13:25:00,154.13,154.35,154.12,154.34,6180.0,142.5744,142.7779,142.5652,142.7687,6180.0
2017-08-25 13:30:00,154.16,154.24,154.13,154.18,10800.0,142.6022,142.6762,142.5744,142.6207,10800.0
2017-08-25 13:35:00,154.1,154.16,154.04,154.1,1000.0,142.5467,142.6022,142.4912,142.5467,1000.0
2017-08-25 13:40:00,154.18,154.23,154.18,154.19,600.0,142.6207,142.6669,142.6207,142.6299,600.0
2017-08-25 13:45:00,154.17,154.19,154.15,154.19,400.0,142.6114,142.6299,142.5929,142.6299,400.0
2017-08-25 13:50:00,154.21,154.21,154.15,154.16,200.0,142.6484,142.6484,142.5929,142.6022,200.0
2017-08-25 13:55:00,154.1,154.15,154.06,154.15,2645.0,142.5467,142.5929,142.5097,142.5929,2645.0
2017-08-25 14:00:00,154.14,154.2,154.12,154.13,2530.0,142.5837,142.6392,142.5652,142.5744,2530.0
2017-08-25 14:05:00,154.18,154.24,154.18,154.2,1560.0,142.6207,142.6762,142.6207,142.6392,1560.0
2017-08-25 14:10:00,154.2,154.2,154.2,154.2,0.0,142.6392,142.6392,142.6392,142.6392,0.0
2017-08-25 14:15:00,154.24,154.47,154.24,154.34,5411.0,142.6762,142.8889,142.6762,142.7687,5411.0
2017-08-25 14:20:00,154.34,154.34,154.34,154.34,0.0,142.7687,142.7687,142.7687,142.7687,0.0
2017-08-25 14:25:00,154.22,154.22,154.15,154.15,1500.0,142.6577,142.6577,142.5929,142.5929,1500.0
2017-08-25 14:30:00,154.16,154.16,154.12,154.12,200.0,142.6022,142.6022,142.5652,142.5652,200.0
2017-08-25 14:35:00,154.16,154.17,154.16,154.17,270.0,142.6022,142.6114,142.6022,142.6114,270.0
2017-08-25 14:40:00,154.15,154.15,154.15,154.15,100.0,142.5929,142.5929,142.5929,142.5929,100.0
2017-08-25 14:45:00,154.15,154.2,154.15,154.15,515.0,142.5929,142.6392,142.5929,142.5929,515.0
2017-08-25 14:50:00,154.15,154.15,154.14,154.14,400.0,142.5929,142.5929,142.5837,142.5837,400.0
2017-08-25 14:55:00,154.14,154.21,154.13,154.2,3400.0,142.5837,142.6484,142.5744,142.6392,3400.0
2017-08-25 15:00:00,154.24,154.26,154.18,154.24,6125.0,142.6762,142.6947,142.6207,142.6762,6125.0
2017-08-25 15:05:00,154.25,154.59,154.23,154.59,5133.0,142.6854,142.9999,142.6669,142.9999,5133.0
2017-08-25 15:10:00,154.53,154.8,154.53,154.68,2900.0,142.9444,143.1942,142.9444,143.0832,2900.0
2017-08-25 15:15:00,154.58,154.58,154.44,154.44,1100.0,142.9907,142.9907,142.8612,142.8612,1100.0
2017-08-25 15:20:00,154.43,154.49,154.34,154.36,700.0,142.8519,142.9074,142.7687,142.7872,700.0
2017-08-25 15:25:00,154.33,154.33,154.29,154.29,500.0,142.7594,142.7594,142.7224,142.7224,500.0
2017-08-25 15:30:00,154.3,154.31,154.22,154.29,5497.0,142.7317,142.7409,142.6577,142.7224,5497.0
2017-08-25 15:35:00,154.18,154.22,154.18,154.21,900.0,142.6207,142.6577,142.6207,142.6484,900.0
2017-08-25 15:40:00,154.16,154.3,154.12,154.24,5665.0,142.6022,142.7317,142.5652,142.6762,5665.0
2017-08-25 15:45:00,154.16,154.3,154.16,154.3,500.0,142.6022,142.7317,142.6022,142.7317,500.0
2017-08-25 15:50:00,154.26,154.32,154.23,154.24,4516.0,142.6947,142.7502,142.6669,142.6762,4516.0
2017-08-25 15:55:00,154.28,154.3,154.05,154.23,7140.0,142.7132,142.7317,142.5004,142.6669,7140.0
2017-08-28 09:30:00,153.67,153.75,153.51,153.68,18290.0,142.1489,142.2229,142.0009,142.1582,18290.0
2017-08-28 09:35:00,153.7,153.7,153.63,153.65,2638.0,142.1767,142.1767,142.1119,142.1304,2638.0
2017-08-28 09:40:00,153.66,153.75,153.59,153.64,2283.0,142.1397,142.2229,142.0749,142.1212,2283.0
2017-08-28 09:45:00,153.54,153.64,153.5,153.57,4232.0,142.0287,142.1212,141.9917,142.0564,4232.0
2017-08-28 09:50:00,153.56,153.57,153.39,153.55,7965.0,142.0472,142.0564,141.8899,142.0379,7965.0
2017-08-28 09:55:00,153.55,153.69,153.51,153.67,4900.0,142.0379,142.1674,142.0009,142.1489,4900.0
2017-08-28 10:00:00,153.67,153.8,153.65,153.8,3613.0,142.1489,142.2692,142.1304,142.2692,3613.0
2017-08-28 10:05:00,153.82,153.93,153.75,153.75,6929.0,142.2877,142.3894,142.2229,142.2229,6929.0
2017-08-28 10:10:00,153.74,153.91,153.74,153.84,3474.0,142.2137,142.3709,142.2137,142.3062,3474.0
2017-08-28 10:15:00,153.88,153.99,153.88,153.99,1600.0,142.3432,142.4449,142.3432,142.4449,1600.0
2017-08-28 10:20:00,153.98,154.15,153.98,154.09,3500.0,142.4357,142.5929,142.4357,142.5374,3500.0
2017-08-28 10:25:00,154.18,154.22,154.04,154.07,6205.0,142.6207,142.6577,142.4912,142.5189,6205.0
2017-08-28 10:30:00,154.03,154.05,153.88,153.9,2928.0,142.4819,142.5004,142.3432,142.3617,2928.0
2017-08-28 10:35:00,153.88,153.94,153.86,153.94,3000.0,142.3432,142.3987,142.3247,142.3987,3000.0
2017-08-28 10:40:00,153.97,154.03,153.84,153.84,4828.0,142.4264,142.4819,142.3062,142.3062,4828.0
2017-08-28 10:45:00,153.85,153.96,153.81,153.95,5162.0,142.3154,142.4172,142.2784,142.4079,5162.0
2017-08-28 10:50:00,154.0,154.06,153.96,153.98,3781.0,142.4542,142.5097,142.4172,142.4357,3781.0
2017-08-28 10:55:00,154.06,154.06,153.87,153.92,1600.0,142.5097,142.5097,142.3339,142.3802,1600.0
2017-08-28 11:00:00,153.92,153.92,153.86,153.9,2100.0,142.3802,142.3802,142.3247,142.3617,2100.0
2017-08-28 11:05:00,153.94,154.05,153.94,154.05,800.0,142.3987,142.5004,142.3987,142.5004,800.0
2017-08-28 11:10:00,154.13,154.17,154.08,154.08,1463.0,142.5744,142.6114,142.5282,142.5282,1463.0
2017-08-28 11:15:00,154.06,154.07,153.95,153.95,3718.0,142.5097,142.5189,142.4079,142.4079,3718.0
2017-08-28 11:20:00,153.96,153.96,153.59,153.68,3400.0,142.4172,142.4172,142.0749,142.1582,3400.0
2017-08-28 11:25:00,153.59,153.7,153.58,153.7,2350.0,142.0749,142.1767,142.0657,142.1767,2350.0
2017-08-28 11:30:00,153.8,153.88,153.68,153.8,7104.0,142.2692,142.3432,142.1582,142.2692,7104.0
2017-08-28 11:35:00,153.75,153.89,153.74,153.89,3900.0,142.2229,142.3524,142.2137,142.3524,3900.0
2017-08-28 11:40:00,153.97,153.97,153.9,153.9,300.0,142.4264,142.4264,142.3617,142.3617,300.0
2017-08-28 11:45:00,153.92,154.07,153.92,153.99,900.0,142.3802,142.5189,142.3802,142.4449,900.0
2017-08-28 11:50:00,154.06,154.12,154.03,154.12,1500.0,142.5097,142.5652,142.4819,142.5652,1500.0
2017-08-28 11:55:00,154.07,154.07,154.07,154.07,100.0,142.5189,142.5189,142.5189,142.5189,100.0
2017-08-28 12:00:00,154.07,154.17,154.07,154.17,400.0,142.5189,142.6114,142.5189,142.6114,400.0
2017-08-28 12:05:00,154.15,154.17,154.1,154.1,2700.0,142.5929,142.6114,142.5467,142.5467,2700.0
2017-08-28 12:10:00,154.12,154.15,154.1,154.1,700.0,142.5652,142.5929,142.5467,142.5467,700.0
2017-08-28 12:15:00,154.17,154.17,154.11,154.11,200.0,142.6114,142.6114,142.5559,142.5559,200.0
2017-08-28 12:20:00,154.18,154.18,154.06,154.06,700.0,142.6207,142.6207,142.5097,142.5097,700.0
2017-08-28 12:25:00,154.04,154.04,154.04,154.04,100.0,142.4912,142.4912,142.4912,142.4912,100.0
2017-08-28 12:30:00,154.02,154.17,154.02,154.09,4400.0,142.4727,142.6114,142.4727,142.5374,4400.0
2017-08-28 12:35:00,154.07,154.07,153.98,153.99,700.0,142.5189,142.5189,142.4357,142.4449,700.0
2017-08-28 12:40:00,153.99,153.99,153.83,153.84,1000.0,142.4449,142.4449,142.2969,142.3062,1000.0
2017-08-28 12:45:00,153.83,153.89,153.82,153.89,1400.0,142.2969,142.3524,142.2877,142.3524,1400.0
2017-08-28 12:50:00,153.97,153.97,153.95,153.95,200.0,142.4264,142.4264,142.4079,142.4079,200.0
2017-08-28 12:55:00,153.97,153.97,153.94,153.95,1200.0,142.4264,142.4264,142.3987,142.4079,1200.0
2017-08-28 13:00:00,153.97,153.97,153.94,153.94,200.0,142.4264,142.4264,142.3987,142.3987,200.0
2017-08-28 13:05:00,154.06,154.1,154.05,154.09,400.0,142.5097,142.5467,142.5004,142.5374,400.0
2017-08-28 13:10:00,154.24,154.24,154.16,154.17,700.0,142.6762,142.6762,142.6022,142.6114,700.0
2017-08-28 13:15:00,154.11,154.11,154.11,154.11,200.0,142.5559,142.5559,142.5559,142.5559,200.0
2017-08-28 13:20:00,154.16,154.16,154.09,154.09,400.0,142.6022,142.6022,142.5374,142.5374,400.0
2017-08-28 13:25:00,154.11,154.24,154.11,154.24,1200.0,142.5559,142.6762,142.5559,142.6762,1200.0
2017-08-28 13:30:00,154.2,154.2,154.06,154.06,3703.0,142.6392,142.6392,142.5097,142.5097,3703.0
2017-08-28 13:35:00,154.05,154.05,154.05,154.05,100.0,142.5004,142.5004,142.5004,142.5004,100.0
2017-08-28 13:40:00,154.08,154.22,154.08,154.22,1600.0,142.5282,142.6577,142.5282,142.6577,1600.0
2017-08-28 13:45:00,154.14,154.23,154.14,154.23,428.0,142.5837,142.6669,142.5837,142.6669,428.0
2017-08-28 13:50:00,154.2,154.2,154.12,154.12,1695.0,142.6392,142.6392,142.5652,142.5652,1695.0
2017-08-28 13:55:00,154.12,154.26,154.12,154.26,1900.0,142.5652,142.6947,142.5652,142.6947,1900.0
2017-08-28 14:00:00,154.27,154.31,154.24,154.31,988.0,142.7039,142.7409,142.6762,142.7409,988.0
2017-08-28 14:05:00,154.32,154.36,154.23,154.23,1700.0,142.7502,142.7872,142.6669,142.6669,1700.0
2017-08-28 14:10:00,154.27,154.29,154.25,154.28,626.0,142.7039,142.7224,142.6854,142.7132,626.0
2017-08-28 14:15:00,154.26,154.26,154.26,154.26,100.0,142.6947,142.6947,142.6947,142.6947,100.0
2017-08-28 14:20:00,154.27,154.27,154.19,154.23,2954.0,142.7039,142.7039,142.6299,142.6669,2954.0
2017-08-28 14:25:00,154.26,154.26,154.14,154.14,1700.0,142.6947,142.6947,142.5837,142.5837,1700.0
2017-08-28 14:30:00,154.1,154.1,154.05,154.05,584.0,142.5467,142.5467,142.5004,142.5004,584.0
2017-08-28 14:35:00,154.05,154.05,154.05,154.05,0.0,142.5004,142.5004,142.5004,142.5004,0.0
2017-08-28 14:40:00,154.05,154.16,154.05,154.16,800.0,142.5004,142.6022,142.5004,142.6022,800.0
2017-08-28 14:45:00,154.16,154.22,154.15,154.17,1100.0,142.6022,142.6577,142.5929,142.6114,1100.0
2017-08-28 14:50:00,154.14,154.21,154.06,154.21,2000.0,142.5837,142.6484,142.5097,142.6484,2000.0
2017-08-28 14:55:00,154.21,154.21,154.21,154.21,100.0,142.6484,142.6484,142.6484,142.6484,100.0
2017-08-28 15:00:00,154.22,154.3,154.21,154.21,1300.0,142.6577,142.7317,142.6484,142.6484,1300.0
2017-08-28 15:05:00,154.23,154.23,154.12,154.12,900.0,142.6669,142.6669,142.5652,142.5652,900.0
2017-08-28 15:10:00,154.15,154.21,154.15,154.19,1100.0,142.5929,142.6484,142.5929,142.6299,1100.0
2017-08-28 15:15:00,154.21,154.32,154.19,154.2,3389.0,142.6484,142.7502,142.6299,142.6392,3389.0
2017-08-28 15:20:00,154.25,154.35,154.23,154.35,600.0,142.6854,142.7779,142.6669,142.7779,600.0
2017-08-28 15:25:00,154.27,154.3,154.23,154.3,1500.0,142.7039,142.7317,142.6669,142.7317,1500.0
2017-08-28 15:30:00,154.3,154.3,154.25,154.26,900.0,142.7317,142.7317,142.6854,142.6947,900.0
2017-08-28 15:35:00,154.22,154.22,154.1,154.13,1700.0,142.6577,142.6577,142.5467,142.5744,1700.0
2017-08-28 15:40:00,154.13,154.23,154.12,154.23,3200.0,142.5744,142.6669,142.5652,142.6669,3200.0
2017-08-28 15:45:00,154.22,154.22,154.08,154.08,1100.0,142.6577,142.6577,142.5282,142.5282,1100.0
2017-08-28 15:50:00,154.06,154.07,153.9,153.92,8385.0,142.5097,142.5189,142.3617,142.3802,8385.0
2017-08-28 15:55:00,153.92,154.2,153.91,154.19,15657.0,142.3802,142.6392,142.3709,142.6299,15657.0
2017-08-29 09:30:00,153.63,153.84,153.5,153.67,18043.0,142.1119,142.3062,141.9917,142.1489,18043.0
2017-08-29 09:35:00,153.68,153.88,153.63,153.82,2319.0,142.1582,142.3432,142.1119,142.2877,2319.0
2017-08-29 09:40:00,153.9,154.13,153.9,154.07,15080.0,142.3617,142.5744,142.3617,142.5189,15080.0
2017-08-29 09:45:00,154.15,154.48,154.15,154.39,11538.0,142.5929,142.8982,142.5929,142.8149,11538.0
2017-08-29 09:50:00,154.45,154.47,154.32,154.32,1236.0,142.8704,142.8889,142.7502,142.7502,1236.0
2017-08-29 09:55:00,154.4,154.57,154.35,154.57,4613.0,142.8242,142.9814,142.7779,142.9814,4613.0
2017-08-29 10:00:00,154.6,154.6,154.39,154.51,1710.0,143.0092,143.0092,142.8149,142.9259,1710.0
2017-08-29 10:05:00,154.43,154.44,154.29,154.4,6116.0,142.8519,142.8612,142.7224,142.8242,6116.0
2017-08-29 10:10:00,154.35,154.35,154.2,154.31,2519.0,142.7779,142.7779,142.6392,142.7409,2519.0
2017-08-29 10:15:00,154.35,154.57,154.35,154.52,3874.0,142.7779,142.9814,142.7779,142.9352,3874.0
2017-08-29 10:20:00,154.46,154.68,154.43,154.68,1000.0,142.8797,143.0832,142.8519,143.0832,1000.0
2017-08-29 10:25:00,154.65,154.65,154.65,154.65,100.0,143.0554,143.0554,143.0554,143.0554,100.0
2017-08-29 10:30:00,154.79,154.9,154.79,154.9,1034.0,143.1849,143.2867,143.1849,143.2867,1034.0
2017-08-29 10:35:00,154.93,155.0,154.86,155.0,1104.0,143.3145,143.3792,143.2497,143.3792,1104.0
2017-08-29 10:40:00,155.0,155.2,154.99,155.07,18117.0,143.3792,143.5642,143.37,143.444,18117.0
2017-08-29 10:45:00,155.12,155.2,155.01,155.05,4800.0,143.4902,143.5642,143.3885,143.4255,4800.0
2017-08-29 10:50:00,155.01,155.2,155.01,155.15,5700.0,143.3885,143.5642,143.3885,143.518,5700.0
2017-08-29 10:55:00,155.11,155.11,154.99,155.1,1800.0,143.481,143.481,143.37,143.4717,1800.0
2017-08-29 11:00:00,155.13,155.16,155.0,155.07,2464.0,143.4995,143.5272,143.3792,143.444,2464.0
2017-08-29 11:05:00,155.09,155.18,154.97,155.16,2970.0,143.4625,143.5457,143.3515,143.5272,2970.0
2017-08-29 11:10:00,155.11,155.15,155.08,155.08,3338.0,143.481,143.518,143.4532,143.4532,3338.0
2017-08-29 11:15:00,155.07,155.19,155.07,155.18,2719.0,143.444,143.555,143.444,143.5457,2719.0
2017-08-29 11:20:00,155.21,155.52,155.21,155.32,17574.0,143.5735,143.8602,143.5735,143.6752,17574.0
2017-08-29 11:25:00,155.35,155.37,155.04,155.04,5700.0,143.703,143.7215,143.4162,143.4162,5700.0
2017-08-29 11:30:00,155.23,155.34,155.03,155.1,25034.0,143.592,143.6937,143.407,143.4717,25034.0
2017-08-29 11:35:00,155.1,155.27,155.1,155.27,2572.0,143.4717,143.629,143.4717,143.629,2572.0
2017-08-29 11:40:00,155.34,155.36,155.34,155.35,1000.0,143.6937,143.7122,143.6937,143.703,1000.0
2017-08-29 11:45:00,155.42,155.53,155.42,155.44,3448.0,143.7677,143.8695,143.7677,143.7862,3448.0
2017-08-29 11:50:00,155.47,155.47,155.34,155.34,3333.0,143.814,143.814,143.6937,143.6937,3333.0
2017-08-29 11:55:00,155.35,155.38,155.32,155.38,1317.0,143.703,143.7307,143.6752,143.7307,1317.0
2017-08-29 12:00:00,155.34,155.34,155.33,155.33,377.0,143.6937,143.6937,143.6845,143.6845,377.0
2017-08-29 12:05:00,155.29,155.29,155.29,155.29,400.0,143.6475,143.6475,143.6475,143.6475,400.0
2017-08-29 12:10:00,155.29,155.37,155.25,155.25,3000.0,143.6475,143.7215,143.6105,143.6105,3000.0
2017-08-29 12:15:00,155.2,155.2,155.16,155.16,300.0,143.5642,143.5642,143.5272,143.5272,300.0
2017-08-29 12:20:00,155.2,155.2,155.2,155.2,100.0,143.5642,143.5642,143.5642,143.5642,100.0
2017-08-29 12:25:00,155.22,155.35,155.22,155.35,600.0,143.5827,143.703,143.5827,143.703,600.0
2017-08-29 12:30:00,155.35,155.35,155.35,155.35,100.0,143.703,143.703,143.703,143.703,100.0
2017-08-29 12:35:00,155.37,155.42,155.31,155.32,1101.0,143.7215,143.7677,143.666,143.6752,1101.0
2017-08-29 12:40:00,155.4,155.4,155.25,155.26,2400.0,143.7492,143.7492,143.6105,143.6197,2400.0
2017-08-29 12:45:00,155.23,155.29,155.23,155.29,600.0,143.592,143.6475,143.592,143.6475,600.0
2017-08-29 12:50:00,155.36,155.4,155.28,155.31,1120.0,143.7122,143.7492,143.6382,143.666,1120.0
2017-08-29 12:55:00,155.38,155.38,155.32,155.32,300.0,143.7307,143.7307,143.6752,143.6752,300.0
2017-08-29 13:00:00,155.32,155.41,155.21,155.28,6208.0,143.6752,143.7585,143.5735,143.6382,6208.0
2017-08-29 13:05:00,155.3,155.3,155.24,155.3,800.0,143.6567,143.6567,143.6012,143.6567,800.0
2017-08-29 13:10:00,155.29,155.29,155.11,155.11,1026.0,143.6475,143.6475,143.481,143.481,1026.0
2017-08-29 13:15:00,155.13,155.14,154.78,154.81,10808.0,143.4995,143.5087,143.1757,143.2035,10808.0
2017-08-29 13:20:00,154.79,154.89,154.79,154.88,567.0,143.1849,143.2775,143.1849,143.2682,567.0
2017-08-29 13:25:00,154.79,154.85,154.74,154.85,1200.0,143.1849,143.2405,143.1387,143.2405,1200.0
2017-08-29 13:30:00,154.86,154.95,154.86,154.94,500.0,143.2497,143.333,143.2497,143.3237,500.0
2017-08-29 13:35:00,154.92,154.95,154.92,154.95,200.0,143.3052,143.333,143.3052,143.333,200.0
2017-08-29 13:40:00,155.02,155.05,154.98,155.03,928.0,143.3977,143.4255,143.3607,143.407,928.0
2017-08-29 13:45:00,155.01,155.01,154.95,154.96,1565.0,143.3885,143.3885,143.333,143.3422,1565.0
2017-08-29 13:50:00,154.96,154.97,154.79,154.79,1881.0,143.3422,143.3515,143.1849,143.1849,1881.0
2017-08-29 13:55:00,154.84,154.89,154.84,154.85,700.0,143.2312,143.2775,143.2312,143.2405,700.0
2017-08-29 14:00:00,154.94,154.94,154.84,154.87,874.0,143.3237,143.3237,143.2312,143.259,874.0
2017-08-29 14:05:00,154.9,154.92,154.9,154.92,1000.0,143.2867,143.3052,143.2867,143.3052,1000.0
2017-08-29 14:10:00,154.92,154.93,154.91,154.93,400.0,143.3052,143.3145,143.296,143.3145,400.0
2017-08-29 14:15:00,154.92,155.01,154.92,155.01,500.0,143.3052,143.3885,143.3052,143.3885,500.0
2017-08-29 14:20:00,155.03,155.05,155.01,155.02,1487.0,143.407,143.4255,143.3885,143.3977,1487.0
2017-08-29 14:25:00,155.04,155.04,155.04,155.04,200.0,143.4162,143.4162,143.4162,143.4162,200.0
2017-08-29 14:30:00,154.98,154.98,154.96,154.97,500.0,143.3607,143.3607,143.3422,143.3515,500.0
2017-08-29 14:35:00,154.98,154.98,154.98,154.98,200.0,143.3607,143.3607,143.3607,143.3607,200.0
2017-08-29 14:40:00,154.97,155.23,154.97,155.22,1300.0,143.3515,143.592,143.3515,143.5827,1300.0
2017-08-29 14:45:00,155.25,155.29,155.17,155.26,980.0,143.6105,143.6475,143.5365,143.6197,980.0
2017-08-29 14:50:00,155.29,155.3,155.17,155.24,1900.0,143.6475,143.6567,143.5365,143.6012,1900.0
2017-08-29 14:55:00,155.31,155.36,155.28,155.36,3200.0,143.666,143.7122,143.6382,143.7122,3200.0
2017-08-29 15:00:00,155.39,155.39,155.32,155.35,2168.0,143.74,143.74,143.6752,143.703,2168.0
2017-08-29 15:05:00,155.41,155.44,155.41,155.44,500.0,143.7585,143.7862,143.7585,143.7862,500.0
2017-08-29 15:10:00,155.41,155.45,155.4,155.43,500.0,143.7585,143.7955,143.7492,143.777,500.0
2017-08-29 15:15:00,155.45,155.45,155.25,155.28,9464.0,143.7955,143.7955,143.6105,143.6382,9464.0
2017-08-29 15:20:00,155.3,155.37,155.29,155.37,3000.0,143.6567,143.7215,143.6475,143.7215,3000.0
2017-08-29 15:25:00,155.37,155.4,155.34,155.38,1440.0,143.7215,143.7492,143.6937,143.7307,1440.0
2017-08-29 15:30:00,155.39,155.39,155.23,155.27,1000.0,143.74,143.74,143.592,143.629,1000.0
2017-08-29 15:35:00,155.23,155.26,155.13,155.26,1100.0,143.592,143.6197,143.4995,143.6197,1100.0
2017-08-29 15:40:00,155.27,155.3,155.17,155.27,14190.0,143.629,143.6567,143.5365,143.629,14190.0
2017-08-29 15:45:00,155.27,155.3,155.17,155.24,2668.0,143.629,143.6567,143.5365,143.6012,2668.0
2017-08-29 15:50:00,155.21,155.34,155.08,155.08,17571.0,143.5735,143.6937,143.4532,143.4532,17571.0
2017-08-29 15:55:00,155.12,155.22,155.1,155.11,5285.0,143.4902,143.5827,143.4717,143.481,5285.0
2017-08-30 09:30:00,153.84,154.28,153.8,153.93,35348.0,142.3062,142.7132,142.2692,142.3894,35348.0
2017-08-30 09:35:00,154.01,154.37,153.88,154.31,27707.0,142.4634,142.7964,142.3432,142.7409,27707.0
2017-08-30 09:40:00,154.38,154.57,154.36,154.43,10179.0,142.8057,142.9814,142.7872,142.8519,10179.0
2017-08-30 09:45:00,154.46,154.53,154.36,154.39,10565.0,142.8797,142.9444,142.7872,142.8149,10565.0
2017-08-30 09:50:00,154.4,154.43,154.28,154.35,11956.0,142.8242,142.8519,142.7132,142.7779,11956.0
2017-08-30 09:55:00,154.39,154.43,154.31,154.35,8103.0,142.8149,142.8519,142.7409,142.7779,8103.0
2017-08-30 10:00:00,154.39,154.39,154.16,154.26,4809.0,142.8149,142.8149,142.6022,142.6947,4809.0
2017-08-30 10:05:00,154.17,154.19,154.0,154.0,5048.0,142.6114,142.6299,142.4542,142.4542,5048.0
2017-08-30 10:10:00,154.02,154.15,154.02,154.02,5658.0,142.4727,142.5929,142.4727,142.4727,5658.0
2017-08-30 10:15:00,153.98,154.03,153.9,153.99,4945.0,142.4357,142.4819,142.3617,142.4449,4945.0
2017-08-30 10:20:00,153.96,154.01,153.76,153.81,4367.0,142.4172,142.4634,142.2322,142.2784,4367.0
2017-08-30 10:25:00,153.79,153.84,153.73,153.79,5224.0,142.2599,142.3062,142.2044,142.2599,5224.0
2017-08-30 10:30:00,153.77,153.86,153.72,153.72,3283.0,142.2414,142.3247,142.1952,142.1952,3283.0
2017-08-30 10:35:00,153.76,153.76,153.61,153.61,8125.0,142.2322,142.2322,142.0934,142.0934,8125.0
2017-08-30 10:40:00,153.59,153.66,153.42,153.42,5766.0,142.0749,142.1397,141.9177,141.9177,5766.0
2017-08-30 10:45:00,153.65,153.82,153.59,153.81,5744.0,142.1304,142.2877,142.0749,142.2784,5744.0
2017-08-30 10:50:00,153.73,153.8,153.66,153.7,5379.0,142.2044,142.2692,142.1397,142.1767,5379.0
2017-08-30 10:55:00,153.79,153.81,153.72,153.79,4105.0,142.2599,142.2784,142.1952,142.2599,4105.0
2017-08-30 11:00:00,153.82,153.88,153.79,153.88,900.0,142.2877,142.3432,142.2599,142.3432,900.0
2017-08-30 11:05:00,153.95,153.95,153.85,153.87,5471.0,142.4079,142.4079,142.3154,142.3339,5471.0
2017-08-30 11:10:00,153.88,153.97,153.88,153.97,3812.0,142.3432,142.4264,142.3432,142.4264,3812.0
2017-08-30 11:15:00,154.02,154.03,153.75,153.75,3168.0,142.4727,142.4819,142.2229,142.2229,3168.0
2017-08-30 11:20:00,153.7,153.77,153.62,153.68,6775.0,142.1767,142.2414,142.1027,142.1582,6775.0
2017-08-30 11:25:00,153.64,153.65,153.56,153.56,3748.0,142.1212,142.1304,142.0472,142.0472,3748.0
2017-08-30 11:30:00,153.67,153.83,153.67,153.82,1600.0,142.1489,142.2969,142.1489,142.2877,1600.0
2017-08-30 11:35:00,153.83,153.97,153.77,153.97,1734.0,142.2969,142.4264,142.2414,142.4264,1734.0
2017-08-30 11:40:00,153.93,154.0,153.85,154.0,1200.0,142.3894,142.4542,142.3154,142.4542,1200.0
2017-08-30 11:45:00,153.97,154.07,153.96,154.05,2950.0,142.4264,142.5189,142.4172,142.5004,2950.0
2017-08-30 11:50:00,154.03,154.13,154.03,154.13,2550.0,142.4819,142.5744,142.4819,142.5744,2550.0
2017-08-30 11:55:00,154.12,154.18,154.12,154.16,700.0,142.5652,142.6207,142.5652,142.6022,700.0
2017-08-30 12:00:00,154.2,154.2,154.13,154.18,1200.0,142.6392,142.6392,142.5744,142.6207,1200.0
2017-08-30 12:05:00,154.19,154.24,154.14,154.19,4200.0,142.6299,142.6762,142.5837,142.6299,4200.0
2017-08-30 12:10:00,154.19,154.24,154.17,154.22,1800.0,142.6299,142.6762,142.6114,142.6577,1800.0
2017-08-30 12:15:00,154.22,154.23,154.19,154.2,4600.0,142.6577,142.6669,142.6299,142.6392,4600.0
2017-08-30 12:20:00,154.21,154.3,154.2,154.3,1546.0,142.6484,142.7317,142.6392,142.7317,1546.0
2017-08-30 12:25:00,154.28,154.34,154.28,154.33,900.0,142.7132,142.7687,142.7132,142.7594,900.0
2017-08-30 12:30:00,154.34,154.38,154.3,154.38,5600.0,142.7687,142.8057,142.7317,142.8057,5600.0
2017-08-30 12:35:00,154.4,154.42,154.36,154.37,1600.0,142.8242,142.8427,142.7872,142.7964,1600.0
2017-08-30 12:40:00,154.44,154.52,154.42,154.49,4850.0,142.8612,142.9352,142.8427,142.9074,4850.0
2017-08-30 12:45:00,154.56,154.56,154.46,154.49,3000.0,142.9722,142.9722,142.8797,142.9074,3000.0
2017-08-30 12:50:00,154.52,154.53,154.45,154.49,4200.0,142.9352,142.9444,142.8704,142.9074,4200.0
2017-08-30 12:55:00,154.43,154.53,154.42,154.53,2600.0,142.8519,142.9444,142.8427,142.9444,2600.0
2017-08-30 13:00:00,154.54,154.58,154.51,154.55,7600.0,142.9537,142.9907,142.9259,142.9629,7600.0
2017-08-30 13:05:00,154.53,154.65,154.53,154.63,3450.0,142.9444,143.0554,142.9444,143.0369,3450.0
2017-08-30 13:10:00,154.63,154.74,154.61,154.73,5634.0,143.0369,143.1387,143.0184,143.1294,5634.0
2017-08-30 13:15:00,154.68,154.74,154.67,154.69,3500.0,143.0832,143.1387,143.0739,143.0924,3500.0
2017-08-30 13:20:00,154.73,154.79,154.7,154.78,6406.0,143.1294,143.1849,143.1017,143.1757,6406.0
2017-08-30 13:25:00,154.73,154.88,154.73,154.77,1800.0,143.1294,143.2682,143.1294,143.1664,1800.0
2017-08-30 13:30:00,154.81,154.83,154.77,154.78,6300.0,143.2035,143.222,143.1664,143.1757,6300.0
2017-08-30 13:35:00,154.78,154.91,154.78,154.88,2642.0,143.1757,143.296,143.1757,143.2682,2642.0
2017-08-30 13:40:00,154.93,154.93,154.86,154.87,2351.0,143.3145,143.3145,143.2497,143.259,2351.0
2017-08-30 13:45:00,154.9,154.99,154.86,154.95,6766.0,143.2867,143.37,143.2497,143.333,6766.0
2017-08-30 13:50:00,155.0,155.06,154.96,155.06,4918.0,143.3792,143.4347,143.3422,143.4347,4918.0
2017-08-30 13:55:00,155.05,155.18,155.05,155.15,1500.0,143.4255,143.5457,143.4255,143.518,1500.0
2017-08-30 14:00:00,155.15,155.15,155.08,155.11,10700.0,143.518,143.518,143.4532,143.481,10700.0
2017-08-30 14:05:00,155.11,155.12,155.05,155.07,10400.0,143.481,143.4902,143.4255,143.444,10400.0
2017-08-30 14:10:00,155.08,155.08,155.03,155.06,2127.0,143.4532,143.4532,143.407,143.4347,2127.0
2017-08-30 14:15:00,155.06,155.11,155.03,155.03,10850.0,143.4347,143.481,143.407,143.407,10850.0
2017-08-30 14:20:00,155.03,155.11,155.03,155.03,3800.0,143.407,143.481,143.407,143.407,3800.0
2017-08-30 14:25:00,155.06,155.06,155.0,155.03,4300.0,143.4347,143.4347,143.3792,143.407,4300.0
2017-08-30 14:30:00,154.97,155.07,154.97,155.05,4700.0,143.3515,143.444,143.3515,143.4255,4700.0
2017-08-30 14:35:00,155.07,155.15,155.05,155.15,5800.0,143.444,143.518,143.4255,143.518,5800.0
2017-08-30 14:40:00,155.14,155.16,155.05,155.05,3582.0,143.5087,143.5272,143.4255,143.4255,3582.0
2017-08-30 14:45:00,155.05,155.11,155.03,155.11,7392.0,143.4255,143.481,143.407,143.481,7392.0
2017-08-30 14:50:00,155.11,155.2,155.08,155.08,5455.0,143.481,143.5642,143.4532,143.4532,5455.0
2017-08-30 14:55:00,155.11,155.18,155.09,155.12,8200.0,143.481,143.5457,143.4625,143.4902,8200.0
2017-08-30 15:00:00,155.15,155.22,155.03,155.03,6850.0,143.518,143.5827,143.407,143.407,6850.0
2017-08-30 15:05:00,155.03,155.11,155.01,155.02,11019.0,143.407,143.481,143.3885,143.3977,11019.0
2017-08-30 15:10:00,155.03,155.06,155.03,155.03,4394.0,143.407,143.4347,143.407,143.407,4394.0
2017-08-30 15:15:00,155.02,155.14,154.97,155.0,10040.0,143.3977,143.5087,143.3515,143.3792,10040.0
2017-08-30 15:20:00,154.99,155.11,154.98,155.09,7172.0,143.37,143.481,143.3607,143.4625,7172.0
2017-08-30 15:25:00,155.07,155.17,155.05,155.11,7801.0,143.444,143.5365,143.4255,143.481,7801.0
2017-08-30 15:30:00,155.13,155.25,155.09,155.24,22305.0,143.4995,143.6105,143.4625,143.6012,22305.0
2017-08-30 15:35:00,155.27,155.3,155.02,155.09,15768.0,143.629,143.6567,143.3977,143.4625,15768.0
2017-08-30 15:40:00,155.09,155.09,154.62,154.76,8546.0,143.4625,143.4625,143.0277,143.1572,8546.0
2017-08-30 15:45:00,154.82,154.95,154.82,154.86,6746.0,143.2127,143.333,143.2127,143.2497,6746.0
2017-08-30 15:50:00,154.91,154.96,154.86,154.94,12606.0,143.296,143.3422,143.2497,143.3237,12606.0
2017-08-30 15:55:00,154.98,155.06,154.74,154.77,23859.0,143.3607,143.4347,143.1387,143.1664,23859.0
2017-08-31 09:30:00,154.92,155.2,154.87,155.15,23364.0,143.3052,143.5642,143.259,143.518,23364.0
2017-08-31 09:35:00,155.29,155.37,155.1,155.37,18382.0,143.6475,143.7215,143.4717,143.7215,18382.0
2017-08-31 09:40:00,155.34,155.4,155.06,155.15,13757.0,143.6937,143.7492,143.4347,143.518,13757.0
2017-08-31 09:45:00,155.14,155.3,155.14,155.26,11113.0,143.5087,143.6567,143.5087,143.6197,11113.0
2017-08-31 09:50:00,155.28,155.4,155.22,155.32,35209.0,143.6382,143.7492,143.5827,143.6752,35209.0
2017-08-31 09:55:00,155.31,155.39,155.28,155.34,7049.0,143.666,143.74,143.6382,143.6937,7049.0
2017-08-31 10:00:00,155.4,155.42,155.23,155.3,2933.0,143.7492,143.7677,143.592,143.6567,2933.0
2017-08-31 10:05:00,155.3,155.37,155.19,155.29,3143.0,143.6567,143.7215,143.555,143.6475,3143.0
2017-08-31 10:10:00,155.29,155.37,155.27,155.37,1990.0,143.6475,143.7215,143.629,143.7215,1990.0
2017-08-31 10:15:00,155.28,155.39,155.25,155.38,3120.0,143.6382,143.74,143.6105,143.7307,3120.0
2017-08-31 10:20:00,155.31,155.37,155.26,155.31,7359.0,143.666,143.7215,143.6197,143.666,7359.0
2017-08-31 10:25:00,155.31,155.32,155.07,155.07,1800.0,143.666,143.6752,143.444,143.444,1800.0
2017-08-31 10:30:00,155.05,155.05,154.83,155.01,9274.0,143.4255,143.4255,143.222,143.3885,9274.0
2017-08-31 10:35:00,154.94,154.94,154.83,154.91,2900.0,143.3237,143.3237,143.222,143.296,2900.0
2017-08-31 10:40:00,154.89,154.92,154.86,154.87,4200.0,143.2775,143.3052,143.2497,143.259,4200.0
2017-08-31 10:45:00,154.84,154.91,154.62,154.62,1900.0,143.2312,143.296,143.0277,143.0277,1900.0
2017-08-31 10:50:00,154.59,154.82,154.59,154.82,1500.0,142.9999,143.2127,142.9999,143.2127,1500.0
2017-08-31 10:55:00,154.83,155.09,154.81,155.06,5845.0,143.222,143.4625,143.2035,143.4347,5845.0
2017-08-31 11:00:00,155.0,155.17,155.0,155.14,2750.0,143.3792,143.5365,143.3792,143.5087,2750.0
2017-08-31 11:05:00,155.28,155.31,155.28,155.3,600.0,143.6382,143.666,143.6382,143.6567,600.0
2017-08-31 11:10:00,155.35,155.45,155.34,155.43,6135.0,143.703,143.7955,143.6937,143.777,6135.0
2017-08-31 11:15:00,155.47,155.6,155.46,155.56,3748.0,143.814,143.9342,143.8047,143.8972,3748.0
2017-08-31 11:20:00,155.51,155.56,155.46,155.53,1586.0,143.851,143.8972,143.8047,143.8695,1586.0
2017-08-31 11:25:00,155.54,155.54,155.34,155.36,2977.0,143.8787,143.8787,143.6937,143.7122,2977.0
2017-08-31 11:30:00,155.32,155.32,155.05,155.05,5178.0,143.6752,143.6752,143.4255,143.4255,5178.0
2017-08-31 11:35:00,155.16,155.2,155.06,155.2,4778.0,143.5272,143.5642,143.4347,143.5642,4778.0
2017-08-31 11:40:00,155.22,155.34,155.22,155.3,350.0,143.5827,143.6937,143.5827,143.6567,350.0
2017-08-31 11:45:00,155.42,155.42,155.42,155.42,200.0,143.7677,143.7677,143.7677,143.7677,200.0
2017-08-31 11:50:00,155.42,155.42,155.3,155.34,1900.0,143.7677,143.7677,143.6567,143.6937,1900.0
2017-08-31 11:55:00,155.36,155.43,155.36,155.43,200.0,143.7122,143.777,143.7122,143.777,200.0
2017-08-31 12:00:00,155.48,155.48,155.48,155.48,100.0,143.8232,143.8232,143.8232,143.8232,100.0
2017-08-31 12:05:00,155.51,155.71,155.51,155.71,1764.0,143.851,144.036,143.851,144.036,1764.0
2017-08-31 12:10:00,155.69,155.93,155.69,155.93,5612.0,144.0175,144.2395,144.0175,144.2395,5612.0
2017-08-31 12:15:00,155.91,155.96,155.83,155.84,6000.0,144.221,144.2672,144.147,144.1562,6000.0
2017-08-31 12:20:00,155.84,155.9,155.75,155.85,4652.0,144.1562,144.2117,144.073,144.1655,4652.0
2017-08-31 12:25:00,155.84,156.03,155.84,156.03,4181.0,144.1562,144.332,144.1562,144.332,4181.0
2017-08-31 12:30:00,156.08,156.16,156.0,156.01,4900.0,144.3782,144.4522,144.3042,144.3135,4900.0
2017-08-31 12:35:00,156.08,156.1,156.06,156.06,1100.0,144.3782,144.3967,144.3597,144.3597,1100.0
2017-08-31 12:40:00,156.06,156.14,156.06,156.09,2702.0,144.3597,144.4337,144.3597,144.3875,2702.0
2017-08-31 12:45:00,156.01,156.02,155.9,155.9,1300.0,144.3135,144.3227,144.2117,144.2117,1300.0
2017-08-31 12:50:00,155.92,156.0,155.92,156.0,1100.0,144.2302,144.3042,144.2302,144.3042,1100.0
2017-08-31 12:55:00,156.0,156.07,156.0,156.06,700.0,144.3042,144.369,144.3042,144.3597,700.0
2017-08-31 13:00:00,156.06,156.08,156.04,156.08,1590.0,144.3597,144.3782,144.3412,144.3782,1590.0
2017-08-31 13:05:00,156.06,156.06,156.03,156.03,2474.0,144.3597,144.3597,144.332,144.332,2474.0
2017-08-31 13:10:00,156.09,156.09,155.99,156.01,1000.0,144.3875,144.3875,144.295,144.3135,1000.0
2017-08-31 13:15:00,155.96,156.02,155.96,156.02,543.0,144.2672,144.3227,144.2672,144.3227,543.0
2017-08-31 13:20:00,156.03,156.07,156.0,156.0,808.0,144.332,144.369,144.3042,144.3042,808.0
2017-08-31 13:25:00,156.04,156.05,156.0,156.0,700.0,144.3412,144.3505,144.3042,144.3042,700.0
2017-08-31 13:30:00,156.05,156.05,156.05,156.05,200.0,144.3505,144.3505,144.3505,144.3505,200.0
2017-08-31 13:35:00,156.01,156.06,156.01,156.01,500.0,144.3135,144.3597,144.3135,144.3135,500.0
2017-08-31 13:40:00,156.05,156.13,156.05,156.11,3756.0,144.3505,144.4245,144.3505,144.406,3756.0
2017-08-31 13:45:00,156.15,156.15,156.07,156.1,700.0,144.443,144.443,144.369,144.3967,700.0
2017-08-31 13:50:00,156.1,156.1,156.1,156.1,0.0,144.3967,144.3967,144.3967,144.3967,0.0
2017-08-31 13:55:00,156.08,156.15,156.08,156.14,2700.0,144.3782,144.443,144.3782,144.4337,2700.0
2017-08-31 14:00:00,156.1,156.13,155.93,155.93,2200.0,144.3967,144.4245,144.2395,144.2395,2200.0
2017-08-31 14:05:00,155.97,155.97,155.7,155.76,2600.0,144.2765,144.2765,144.0267,144.0822,2600.0
2017-08-31 14:10:00,155.69,155.82,155.69,155.82,1500.0,144.0175,144.1377,144.0175,144.1377,1500.0
2017-08-31 14:15:00,155.82,155.87,155.73,155.78,3657.0,144.1377,144.184,144.0545,144.1007,3657.0
2017-08-31 14:20:00,155.77,155.81,155.72,155.81,2440.0,144.0915,144.1285,144.0452,144.1285,2440.0
2017-08-31 14:25:00,155.77,155.91,155.76,155.91,1940.0,144.0915,144.221,144.0822,144.221,1940.0
2017-08-31 14:30:00,155.9,155.99,155.9,155.96,1300.0,144.2117,144.295,144.2117,144.2672,1300.0
2017-08-31 14:35:00,155.96,156.0,155.88,156.0,2054.0,144.2672,144.3042,144.1932,144.3042,2054.0
2017-08-31 14:40:00,156.02,156.02,155.96,155.99,712.0,144.3227,144.3227,144.2672,144.295,712.0
2017-08-31 14:45:00,155.97,155.98,155.92,155.95,1900.0,144.2765,144.2857,144.2302,144.258,1900.0
2017-08-31 14:50:00,155.95,156.02,155.91,155.99,3938.0,144.258,144.3227,144.221,144.295,3938.0
2017-08-31 14:55:00,156.06,156.07,155.98,155.98,1527.0,144.3597,144.369,144.2857,144.2857,1527.0
2017-08-31 15:00:00,155.97,156.0,155.94,155.95,3021.0,144.2765,144.3042,144.2487,144.258,3021.0
2017-08-31 15:05:00,155.95,155.95,155.89,155.91,1050.0,144.258,144.258,144.2025,144.221,1050.0
2017-08-31 15:10:00,155.92,155.94,155.9,155.91,2200.0,144.2302,144.2487,144.2117,144.221,2200.0
2017-08-31 15:15:00,155.9,155.96,155.9,155.96,1100.0,144.2117,144.2672,144.2117,144.2672,1100.0
2017-08-31 15:20:00,155.92,156.03,155.92,156.03,1840.0,144.2302,144.332,144.2302,144.332,1840.0
2017-08-31 15:25:00,156.01,156.54,156.01,156.46,17172.0,144.3135,144.8037,144.3135,144.7297,17172.0
2017-08-31 15:30:00,156.49,156.49,156.28,156.3,11132.0,144.7575,144.7575,144.5632,144.5817,11132.0
2017-08-31 15:35:00,156.31,156.55,156.3,156.54,15005.0,144.591,144.813,144.5817,144.8037,15005.0
2017-08-31 15:40:00,156.55,156.63,156.51,156.6,17723.0,144.813,144.887,144.776,144.8592,17723.0
2017-08-31 15:45:00,156.59,156.59,156.46,156.51,20026.0,144.85,144.85,144.7297,144.776,20026.0
2017-08-31 15:50:00,156.54,156.67,156.46,156.46,23029.0,144.8037,144.924,144.7297,144.7297,23029.0
2017-08-31 15:55:00,156.47,156.51,156.21,156.21,31638.0,144.739,144.776,144.4985,144.4985,31638.0
2017-09-01 09:30:00,157.16,157.57,157.1,157.47,23199.0,145.3773,145.7565,145.3218,145.664,23199.0
2017-09-01 09:35:00,157.44,157.45,157.14,157.18,16195.0,145.6363,145.6455,145.3588,145.3958,16195.0
2017-09-01 09:40:00,157.14,157.4,157.1,157.3,10633.0,145.3588,145.5993,145.3218,145.5068,10633.0
2017-09-01 09:45:00,157.3,157.3,157.1,157.11,5059.0,145.5068,145.5068,145.3218,145.331,5059.0
2017-09-01 09:50:00,157.13,157.18,156.86,156.89,11048.0,145.3495,145.3958,145.0998,145.1275,11048.0
2017-09-01 09:55:00,156.96,157.03,156.84,156.99,9760.0,145.1923,145.257,145.0813,145.22,9760.0
2017-09-01 10:00:00,156.86,156.86,156.62,156.76,7668.0,145.0998,145.0998,144.8777,145.0073,7668.0
2017-09-01 10:05:00,156.62,156.62,156.38,156.53,9506.0,144.8777,144.8777,144.6557,144.7945,9506.0
2017-09-01 10:10:00,156.56,156.67,156.55,156.55,3323.0,144.8222,144.924,144.813,144.813,3323.0
2017-09-01 10:15:00,156.58,156.69,156.58,156.68,900.0,144.8407,144.9425,144.8407,144.9333,900.0
2017-09-01 10:20:00,156.71,156.71,156.42,156.48,8015.0,144.961,144.961,144.6927,144.7482,8015.0
2017-09-01 10:25:00,156.48,156.71,156.48,156.7,3227.0,144.7482,144.961,144.7482,144.9518,3227.0
2017-09-01 10:30:00,156.71,156.96,156.7,156.75,10079.0,144.961,145.1923,144.9518,144.998,10079.0
2017-09-01 10:35:00,156.7,156.7,156.54,156.54,1100.0,144.9518,144.9518,144.8037,144.8037,1100.0
2017-09-01 10:40:00,156.57,156.78,156.5,156.77,2553.0,144.8315,145.0258,144.7667,145.0165,2553.0
2017-09-01 10:45:00,156.8,156.89,156.75,156.82,2550.0,145.0443,145.1275,144.998,145.0628,2550.0
2017-09-01 10:50:00,156.91,157.12,156.9,156.99,1600.0,145.146,145.3403,145.1368,145.22,1600.0
2017-09-01 10:55:00,157.01,157.03,156.98,157.0,599.0,145.2385,145.257,145.2108,145.2293,599.0
2017-09-01 11:00:00,156.94,157.01,156.93,156.98,1876.0,145.1738,145.2385,145.1645,145.2108,1876.0
2017-09-01 11:05:00,156.9,156.99,156.9,156.95,1299.0,145.1368,145.22,145.1368,145.183,1299.0
2017-09-01 11:10:00,157.03,157.08,156.92,156.97,4887.0,145.257,145.3033,145.1553,145.2015,4887.0
2017-09-01 11:15:00,156.91,156.91,156.79,156.8,1751.0,145.146,145.146,145.035,145.0443,1751.0
2017-09-01 11:20:00,156.8,156.92,156.76,156.84,4071.0,145.0443,145.1553,145.0073,145.0813,4071.0
2017-09-01 11:25:00,156.76,156.93,156.76,156.93,2472.0,145.0073,145.1645,145.0073,145.1645,2472.0
2017-09-01 11:30:00,156.89,156.92,156.86,156.92,2101.0,145.1275,145.1553,145.0998,145.1553,2101.0
2017-09-01 11:35:00,157.09,157.09,156.9,157.0,1700.0,145.3125,145.3125,145.1368,145.2293,1700.0
2017-09-01 11:40:00,157.07,157.08,157.07,157.07,400.0,145.294,145.3033,145.294,145.294,400.0
2017-09-01 11:45:00,157.0,157.05,157.0,157.02,475.0,145.2293,145.2755,145.2293,145.2478,475.0
2017-09-01 11:50:00,156.98,156.98,156.93,156.98,400.0,145.2108,145.2108,145.1645,145.2108,400.0
2017-09-01 11:55:00,156.93,157.04,156.93,157.03,743.0,145.1645,145.2663,145.1645,145.257,743.0
2017-09-01 12:00:00,157.03,157.03,157.03,157.03,0.0,145.257,145.257,145.257,145.257,0.0
2017-09-01 12:05:00,157.03,157.21,157.03,157.13,1900.0,145.257,145.4235,145.257,145.3495,1900.0
2017-09-01 12:10:00,157.14,157.14,157.14,157.14,200.0,145.3588,145.3588,145.3588,145.3588,200.0
2017-09-01 12:15:00,157.17,157.25,157.17,157.22,766.0,145.3865,145.4605,145.3865,145.4328,766.0
2017-09-01 12:20:00,157.17,157.25,157.17,157.24,697.0,145.3865,145.4605,145.3865,145.4513,697.0
2017-09-01 12:25:00,157.25,157.34,157.25,157.34,900.0,145.4605,145.5438,145.4605,145.5438,900.0
2017-09-01 12:30:00,157.33,157.33,157.33,157.33,100.0,145.5345,145.5345,145.5345,145.5345,100.0
2017-09-01 12:35:00,157.34,157.42,157.34,157.42,600.0,145.5438,145.6178,145.5438,145.6178,600.0
2017-09-01 12:40:00,157.33,157.39,157.3,157.3,2272.0,145.5345,145.59,145.5068,145.5068,2272.0
2017-09-01 12:45:00,157.33,157.41,157.3,157.4,2915.0,145.5345,145.6085,145.5068,145.5993,2915.0
2017-09-01 12:50:00,157.38,157.4,157.36,157.37,1097.0,145.5808,145.5993,145.5623,145.5715,1097.0
2017-09-01 12:55:00,157.33,157.33,157.27,157.27,801.0,145.5345,145.5345,145.479,145.479,801.0
2017-09-01 13:00:00,157.23,157.33,157.22,157.3,1300.0,145.442,145.5345,145.4328,145.5068,1300.0
2017-09-01 13:05:00,157.32,157.32,157.23,157.23,820.0,145.5253,145.5253,145.442,145.442,820.0
2017-09-01 13:10:00,157.23,157.27,157.18,157.22,2500.0,145.442,145.479,145.3958,145.4328,2500.0
2017-09-01 13:15:00,157.24,157.24,157.18,157.18,1100.0,145.4513,145.4513,145.3958,145.3958,1100.0
2017-09-01 13:20:00,157.16,157.16,156.95,156.95,2445.0,145.3773,145.3773,145.183,145.183,2445.0
2017-09-01 13:25:00,157.01,157.02,157.0,157.02,700.0,145.2385,145.2478,145.2293,145.2478,700.0
2017-09-01 13:30:00,157.05,157.17,157.04,157.17,1360.0,145.2755,145.3865,145.2663,145.3865,1360.0
2017-09-01 13:35:00,157.17,157.17,157.09,157.17,1700.0,145.3865,145.3865,145.3125,145.3865,1700.0
2017-09-01 13:40:00,157.14,157.16,157.14,157.16,600.0,145.3588,145.3773,145.3588,145.3773,600.0
2017-09-01 13:45:00,157.16,157.16,157.04,157.04,2237.0,145.3773,145.3773,145.2663,145.2663,2237.0
2017-09-01 13:50:00,157.03,157.16,157.03,157.16,863.0,145.257,145.3773,145.257,145.3773,863.0
2017-09-01 13:55:00,157.12,157.18,157.11,157.16,1000.0,145.3403,145.3958,145.331,145.3773,1000.0
2017-09-01 14:00:00,157.23,157.33,157.19,157.33,2520.0,145.442,145.5345,145.405,145.5345,2520.0
2017-09-01 14:05:00,157.29,157.29,157.22,157.22,1397.0,145.4975,145.4975,145.4328,145.4328,1397.0
2017-09-01 14:10:00,157.22,157.28,157.22,157.27,1000.0,145.4328,145.4883,145.4328,145.479,1000.0
2017-09-01 14:15:00,157.26,157.26,157.12,157.13,1253.0,145.4698,145.4698,145.3403,145.3495,1253.0
2017-09-01 14:20:00,157.15,157.15,157.15,157.15,500.0,145.368,145.368,145.368,145.368,500.0
2017-09-01 14:25:00,157.23,157.23,157.13,157.19,1300.0,145.442,145.442,145.3495,145.405,1300.0
2017-09-01 14:30:00,157.12,157.12,157.09,157.1,1001.0,145.3403,145.3403,145.3125,145.3218,1001.0
2017-09-01 14:35:00,157.13,157.13,157.13,157.13,100.0,145.3495,145.3495,145.3495,145.3495,100.0
2017-09-01 14:40:00,157.1,157.1,157.08,157.08,400.0,145.3218,145.3218,145.3033,145.3033,400.0
2017-09-01 14:45:00,157.07,157.2,157.07,157.18,500.0,145.294,145.4143,145.294,145.3958,500.0
2017-09-01 14:50:00,157.17,157.22,157.16,157.2,1900.0,145.3865,145.4328,145.3773,145.4143,1900.0
2017-09-01 14:55:00,157.24,157.28,157.23,157.28,2200.0,145.4513,145.4883,145.442,145.4883,2200.0
2017-09-01 15:00:00,157.25,157.31,157.24,157.29,1400.0,145.4605,145.516,145.4513,145.4975,1400.0
2017-09-01 15:05:00,157.31,157.31,157.28,157.28,400.0,145.516,145.516,145.4883,145.4883,400.0
2017-09-01 15:10:00,157.27,157.27,157.23,157.26,2199.0,145.479,145.479,145.442,145.4698,2199.0
2017-09-01 15:15:00,157.25,157.33,157.22,157.33,4300.0,145.4605,145.5345,145.4328,145.5345,4300.0
2017-09-01 15:20:00,157.32,157.42,157.32,157.42,1802.0,145.5253,145.6178,145.5253,145.6178,1802.0
2017-09-01 15:25:00,157.4,157.44,157.37,157.43,3588.0,145.5993,145.6363,145.5715,145.627,3588.0
2017-09-01 15:30:00,157.44,157.44,157.34,157.41,4594.0,145.6363,145.6363,145.5438,145.6085,4594.0
2017-09-01 15:35:00,157.39,157.46,157.33,157.35,3469.0,145.59,145.6548,145.5345,145.553,3469.0
2017-09-01 15:40:00,157.3,157.42,157.3,157.4,8373.0,145.5068,145.6178,145.5068,145.5993,8373.0
2017-09-01 15:45:00,157.36,157.41,157.32,157.36,5935.0,145.5623,145.6085,145.5253,145.5623,5935.0
2017-09-01 15:50:00,157.36,157.47,157.3,157.4,9484.0,145.5623,145.664,145.5068,145.5993,9484.0
2017-09-01 15:55:00,157.38,157.39,157.21,157.21,10579.0,145.5808,145.59,145.4235,145.4235,10579.0
2017-09-05 09:30:00,155.91,156.18,155.77,155.95,37311.0,144.221,144.4707,144.0915,144.258,37311.0
2017-09-05 09:35:00,156.02,156.03,155.72,155.72,9436.0,144.3227,144.332,144.0452,144.0452,9436.0
2017-09-05 09:40:00,155.66,155.73,155.54,155.73,5141.0,143.9897,144.0545,143.8787,144.0545,5141.0
2017-09-05 09:45:00,155.73,155.83,155.69,155.83,6343.0,144.0545,144.147,144.0175,144.147,6343.0
2017-09-05 09:50:00,155.78,156.05,155.78,155.97,4846.0,144.1007,144.3505,144.1007,144.2765,4846.0
2017-09-05 09:55:00,155.97,156.39,155.96,156.39,11866.0,144.2765,144.665,144.2672,144.665,11866.0
2017-09-05 10:00:00,156.39,156.39,156.02,156.07,6011.0,144.665,144.665,144.3227,144.369,6011.0
2017-09-05 10:05:00,156.08,156.29,156.07,156.08,6221.0,144.3782,144.5725,144.369,144.3782,6221.0
2017-09-05 10:10:00,156.14,156.33,156.09,156.25,5987.0,144.4337,144.6095,144.3875,144.5355,5987.0
2017-09-05 10:15:00,156.24,156.46,156.23,156.38,4264.0,144.5262,144.7297,144.517,144.6557,4264.0
2017-09-05 10:20:00,156.45,156.45,156.02,156.02,7793.0,144.7205,144.7205,144.3227,144.3227,7793.0
2017-09-05 10:25:00,156.0,156.05,155.92,156.03,2391.0,144.3042,144.3505,144.2302,144.332,2391.0
2017-09-05 10:30:00,155.92,156.1,155.92,156.0,4516.0,144.2302,144.3967,144.2302,144.3042,4516.0
2017-09-05 10:35:00,155.99,156.24,155.99,156.23,2896.0,144.295,144.5262,144.295,144.517,2896.0
2017-09-05 10:40:00,156.18,156.22,156.05,156.13,2449.0,144.4707,144.5077,144.3505,144.4245,2449.0
2017-09-05 10:45:00,156.12,156.28,156.1,156.26,5137.0,144.4152,144.5632,144.3967,144.5447,5137.0
2017-09-05 10:50:00,156.17,156.24,156.01,156.04,7079.0,144.4615,144.5262,144.3135,144.3412,7079.0
2017-09-05 10:55:00,156.16,156.18,156.09,156.11,4326.0,144.4522,144.4707,144.3875,144.406,4326.0
2017-09-05 11:00:00,156.08,156.14,155.99,155.99,1680.0,144.3782,144.4337,144.295,144.295,1680.0
2017-09-05 11:05:00,156.02,156.02,155.81,155.9,2000.0,144.3227,144.3227,144.1285,144.2117,2000.0
2017-09-05 11:10:00,155.92,156.15,155.86,156.15,5916.0,144.2302,144.443,144.1747,144.443,5916.0
2017-09-05 11:15:00,156.11,156.11,155.91,155.92,9203.0,144.406,144.406,144.221,144.2302,9203.0
2017-09-05 11:20:00,155.85,155.94,155.8,155.9,4098.0,144.1655,144.2487,144.1192,144.2117,4098.0
2017-09-05 11:25:00,155.89,156.01,155.79,156.01,4259.0,144.2025,144.3135,144.11,144.3135,4259.0
2017-09-05 11:30:00,155.88,155.91,155.81,155.91,7706.0,144.1932,144.221,144.1285,144.221,7706.0
2017-09-05 11:35:00,155.85,155.92,155.83,155.85,6635.0,144.1655,144.2302,144.147,144.1655,6635.0
2017-09-05 11:40:00,155.8,155.99,155.8,155.93,4600.0,144.1192,144.295,144.1192,144.2395,4600.0
2017-09-05 11:45:00,155.9,155.93,155.86,155.86,1400.0,144.2117,144.2395,144.1747,144.1747,1400.0
2017-09-05 11:50:00,155.79,155.79,155.77,155.77,300.0,144.11,144.11,144.0915,144.0915,300.0
2017-09-05 11:55:00,155.72,155.73,155.6,155.63,1600.0,144.0452,144.0545,143.9342,143.962,1600.0
2017-09-05 12:00:00,155.62,155.62,155.35,155.35,1650.0,143.9527,143.9527,143.703,143.703,1650.0
2017-09-05 12:05:00,155.27,155.27,154.86,154.86,1286.0,143.629,143.629,143.2497,143.2497,1286.0
2017-09-05 12:10:00,155.0,155.09,154.91,154.96,2400.0,143.3792,143.4625,143.296,143.3422,2400.0
2017-09-05 12:15:00,154.89,154.89,154.68,154.8,4921.0,143.2775,143.2775,143.0832,143.1942,4921.0
2017-09-05 12:20:00,154.71,154.86,154.48,154.75,9604.0,143.1109,143.2497,142.8982,143.1479,9604.0
2017-09-05 12:25:00,154.78,154.78,154.66,154.66,1200.0,143.1757,143.1757,143.0647,143.0647,1200.0
2017-09-05 12:30:00,154.49,154.49,154.23,154.23,1600.0,142.9074,142.9074,142.6669,142.6669,1600.0
2017-09-05 12:35:00,154.26,154.5,154.26,154.46,1320.0,142.6947,142.9167,142.6947,142.8797,1320.0
2017-09-05 12:40:00,154.41,154.42,154.26,154.39,1000.0,142.8334,142.8427,142.6947,142.8149,1000.0
2017-09-05 12:45:00,154.44,154.44,154.16,154.17,2199.0,142.8612,142.8612,142.6022,142.6114,2199.0
2017-09-05 12:50:00,154.28,154.35,153.93,154.07,8884.0,142.7132,142.7779,142.3894,142.5189,8884.0
2017-09-05 12:55:00,154.09,154.21,153.98,154.09,8316.0,142.5374,142.6484,142.4357,142.5374,8316.0
2017-09-05 13:00:00,154.08,154.08,153.95,153.96,2600.0,142.5282,142.5282,142.4079,142.4172,2600.0
2017-09-05 13:05:00,153.93,154.01,153.82,153.87,2900.0,142.3894,142.4634,142.2877,142.3339,2900.0
2017-09-05 13:10:00,153.88,153.89,153.67,153.7,7462.0,142.3432,142.3524,142.1489,142.1767,7462.0
2017-09-05 13:15:00,153.67,153.84,153.46,153.84,6100.0,142.1489,142.3062,141.9547,142.3062,6100.0
2017-09-05 13:20:00,153.86,153.97,153.82,153.96,3600.0,142.3247,142.4264,142.2877,142.4172,3600.0
2017-09-05 13:25:00,154.04,154.04,153.8,153.83,2980.0,142.4912,142.4912,142.2692,142.2969,2980.0
2017-09-05 13:30:00,153.85,153.97,153.77,153.97,1929.0,142.3154,142.4264,142.2414,142.4264,1929.0
2017-09-05 13:35:00,153.91,154.26,153.9,154.26,3068.0,142.3709,142.6947,142.3617,142.6947,3068.0
2017-09-05 13:40:00,154.27,154.38,154.22,154.22,1000.0,142.7039,142.8057,142.6577,142.6577,1000.0
2017-09-05 13:45:00,154.14,154.14,153.89,153.94,2200.0,142.5837,142.5837,142.3524,142.3987,2200.0
2017-09-05 13:50:00,153.95,154.27,153.95,154.27,2503.0,142.4079,142.7039,142.4079,142.7039,2503.0
2017-09-05 13:55:00,154.33,154.33,154.16,154.17,1050.0,142.7594,142.7594,142.6022,142.6114,1050.0
2017-09-05 14:00:00,154.2,154.49,154.2,154.42,1869.0,142.6392,142.9074,142.6392,142.8427,1869.0
2017-09-05 14:05:00,154.4,154.43,154.35,154.43,1400.0,142.8242,142.8519,142.7779,142.8519,1400.0
2017-09-05 14:10:00,154.44,154.47,154.41,154.41,1700.0,142.8612,142.8889,142.8334,142.8334,1700.0
2017-09-05 14:15:00,154.36,154.42,154.31,154.35,1974.0,142.7872,142.8427,142.7409,142.7779,1974.0
2017-09-05 14:20:00,154.34,154.52,154.34,154.51,1000.0,142.7687,142.9352,142.7687,142.9259,1000.0
2017-09-05 14:25:00,154.56,154.72,154.53,154.72,2443.0,142.9722,143.1202,142.9444,143.1202,2443.0
2017-09-05 14:30:00,154.64,154.75,154.64,154.74,600.0,143.0462,143.1479,143.0462,143.1387,600.0
2017-09-05 14:35:00,154.8,154.81,154.61,154.68,4427.0,143.1942,143.2035,143.0184,143.0832,4427.0
2017-09-05 14:40:00,154.68,154.7,154.61,154.68,1400.0,143.0832,143.1017,143.0184,143.0832,1400.0
2017-09-05 14:45:00,154.74,154.8,154.68,154.7,2100.0,143.1387,143.1942,143.0832,143.1017,2100.0
2017-09-05 14:50:00,154.69,154.69,154.65,154.66,600.0,143.0924,143.0924,143.0554,143.0647,600.0
2017-09-05 14:55:00,154.66,154.84,154.63,154.78,3546.0,143.0647,143.2312,143.0369,143.1757,3546.0
2017-09-05 15:00:00,154.81,154.85,154.72,154.72,2599.0,143.2035,143.2405,143.1202,143.1202,2599.0
2017-09-05 15:05:00,154.77,154.77,154.51,154.56,4800.0,143.1664,143.1664,142.9259,142.9722,4800.0
2017-09-05 15:10:00,154.58,154.58,154.52,154.53,600.0,142.9907,142.9907,142.9352,142.9444,600.0
2017-09-05 15:15:00,154.61,154.64,154.56,154.56,2500.0,143.0184,143.0462,142.9722,142.9722,2500.0
2017-09-05 15:20:00,154.56,154.66,154.55,154.55,1300.0,142.9722,143.0647,142.9629,142.9629,1300.0
2017-09-05 15:25:00,154.64,154.77,154.63,154.76,2000.0,143.0462,143.1664,143.0369,143.1572,2000.0
2017-09-05 15:30:00,154.78,155.03,154.78,154.95,4475.0,143.1757,143.407,143.1757,143.333,4475.0
2017-09-05 15:35:00,154.95,154.97,154.65,154.74,7900.0,143.333,143.3515,143.0554,143.1387,7900.0
2017-09-05 15:40:00,154.72,154.85,154.66,154.85,6191.0,143.1202,143.2405,143.0647,143.2405,6191.0
2017-09-05 15:45:00,154.77,154.92,154.72,154.89,6935.0,143.1664,143.3052,143.1202,143.2775,6935.0
2017-09-05 15:50:00,154.92,155.09,154.83,154.92,12700.0,143.3052,143.4625,143.222,143.3052,12700.0
2017-09-05 15:55:00,154.95,154.99,154.8,154.8,18031.0,143.333,143.37,143.1942,143.1942,18031.0
2017-09-06 09:30:00,156.31,156.44,156.02,156.02,24746.0,144.591,144.7112,144.3227,144.3227,24746.0
2017-09-06 09:35:00,156.05,156.15,155.88,156.0,23416.0,144.3505,144.443,144.1932,144.3042,23416.0
2017-09-06 09:40:00,156.02,156.21,155.96,156.14,16691.0,144.3227,144.4985,144.2672,144.4337,16691.0
2017-09-06 09:45:00,156.2,156.21,155.93,155.97,11389.0,144.4892,144.4985,144.2395,144.2765,11389.0
2017-09-06 09:50:00,155.95,156.14,155.91,156.04,7788.0,144.258,144.4337,144.221,144.3412,7788.0
2017-09-06 09:55:00,156.16,156.35,156.16,156.35,9783.0,144.4522,144.628,144.4522,144.628,9783.0
2017-09-06 10:00:00,156.45,156.49,156.28,156.47,4625.0,144.7205,144.7575,144.5632,144.739,4625.0
2017-09-06 10:05:00,156.43,156.61,156.4,156.44,11161.0,144.702,144.8685,144.6742,144.7112,11161.0
2017-09-06 10:10:00,156.44,156.51,156.33,156.4,6547.0,144.7112,144.776,144.6095,144.6742,6547.0
2017-09-06 10:15:00,156.29,156.35,156.06,156.06,7501.0,144.5725,144.628,144.3597,144.3597,7501.0
2017-09-06 10:20:00,156.05,156.18,156.03,156.18,8186.0,144.3505,144.4707,144.332,144.4707,8186.0
2017-09-06 10:25:00,156.12,156.22,156.07,156.19,8695.0,144.4152,144.5077,144.369,144.48,8695.0
2017-09-06 10:30:00,156.22,156.23,156.08,156.23,700.0,144.5077,144.517,144.3782,144.517,700.0
2017-09-06 10:35:00,156.29,156.29,156.11,156.19,4504.0,144.5725,144.5725,144.406,144.48,4504.0
2017-09-06 10:40:00,156.21,156.24,156.09,156.22,7416.0,144.4985,144.5262,144.3875,144.5077,7416.0
2017-09-06 10:45:00,156.24,156.29,156.14,156.2,4508.0,144.5262,144.5725,144.4337,144.4892,4508.0
2017-09-06 10:50:00,156.23,156.23,156.13,156.18,7514.0,144.517,144.517,144.4245,144.4707,7514.0
2017-09-06 10:55:00,156.16,156.29,156.16,156.26,3488.0,144.4522,144.5725,144.4522,144.5447,3488.0
2017-09-06 11:00:00,156.35,156.45,156.35,156.35,1806.0,144.628,144.7205,144.628,144.628,1806.0
2017-09-06 11:05:00,156.42,156.42,156.3,156.38,13379.0,144.6927,144.6927,144.5817,144.6557,13379.0
2017-09-06 11:10:00,156.35,156.48,156.3,156.47,11836.0,144.628,144.7482,144.5817,144.739,11836.0
2017-09-06 11:15:00,156.47,156.49,156.42,156.42,949.0,144.739,144.7575,144.6927,144.6927,949.0
2017-09-06 11:20:00,156.49,156.53,156.47,156.5,2217.0,144.7575,144.7945,144.739,144.7667,2217.0
2017-09-06 11:25:00,156.52,156.61,156.44,156.53,1925.0,144.7852,144.8685,144.7112,144.7945,1925.0
2017-09-06 11:30:00,156.49,156.83,156.49,156.72,4245.0,144.7575,145.072,144.7575,144.9703,4245.0
2017-09-06 11:35:00,156.73,157.03,156.73,156.91,5124.0,144.9795,145.257,144.9795,145.146,5124.0
2017-09-06 11:40:00,156.8,156.8,156.65,156.65,500.0,145.0443,145.0443,144.9055,144.9055,500.0
2017-09-06 11:45:00,156.64,156.66,156.62,156.65,1851.0,144.8962,144.9148,144.8777,144.9055,1851.0
2017-09-06 11:50:00,156.61,156.64,156.6,156.64,300.0,144.8685,144.8962,144.8592,144.8962,300.0
2017-09-06 11:55:00,156.77,156.77,156.77,156.77,100.0,145.0165,145.0165,145.0165,145.0165,100.0
2017-09-06 12:00:00,156.78,156.89,156.78,156.82,2200.0,145.0258,145.1275,145.0258,145.0628,2200.0
2017-09-06 12:05:00,156.99,156.99,156.94,156.94,700.0,145.22,145.22,145.1738,145.1738,700.0
2017-09-06 12:10:00,156.91,157.06,156.91,157.02,2169.0,145.146,145.2848,145.146,145.2478,2169.0
2017-09-06 12:15:00,157.02,157.03,156.84,156.97,3400.0,145.2478,145.257,145.0813,145.2015,3400.0
2017-09-06 12:20:00,156.95,156.95,156.83,156.9,1050.0,145.183,145.183,145.072,145.1368,1050.0
2017-09-06 12:25:00,156.88,157.02,156.88,157.02,300.0,145.1183,145.2478,145.1183,145.2478,300.0
2017-09-06 12:30:00,157.01,157.01,156.89,156.93,1300.0,145.2385,145.2385,145.1275,145.1645,1300.0
2017-09-06 12:35:00,156.94,156.94,156.94,156.94,227.0,145.1738,145.1738,145.1738,145.1738,227.0
2017-09-06 12:40:00,156.89,156.89,156.88,156.89,100.0,145.1275,145.1275,145.1183,145.1275,100.0
2017-09-06 12:45:00,156.89,156.91,156.81,156.89,2899.0,145.1275,145.146,145.0535,145.1275,2899.0
2017-09-06 12:50:00,156.89,156.92,156.87,156.9,500.0,145.1275,145.1553,145.109,145.1368,500.0
2017-09-06 12:55:00,156.9,156.92,156.87,156.92,1500.0,145.1368,145.1553,145.109,145.1553,1500.0
2017-09-06 13:00:00,156.97,157.04,156.94,156.98,647.0,145.2015,145.2663,145.1738,145.2108,647.0
2017-09-06 13:05:00,157.06,157.28,157.05,157.2,8927.0,145.2848,145.4883,145.2755,145.4143,8927.0
2017-09-06 13:10:00,157.11,157.18,157.11,157.14,700.0,145.331,145.3958,145.331,145.3588,700.0
2017-09-06 13:15:00,157.12,157.17,156.92,156.92,971.0,145.3403,145.3865,145.1553,145.1553,971.0
2017-09-06 13:20:00,156.9,157.0,156.8,156.88,2700.0,145.1368,145.2293,145.0443,145.1183,2700.0
2017-09-06 13:25:00,156.84,156.99,156.84,156.99,300.0,145.0813,145.22,145.0813,145.22,300.0
2017-09-06 13:30:00,157.0,157.02,156.94,156.94,700.0,145.2293,145.2478,145.1738,145.1738,700.0
2017-09-06 13:35:00,157.01,157.07,157.0,157.0,900.0,145.2385,145.294,145.2293,145.2293,900.0
2017-09-06 13:40:00,157.0,157.0,156.83,156.87,6000.0,145.2293,145.2293,145.072,145.109,6000.0
2017-09-06 13:45:00,156.87,156.89,156.81,156.89,6600.0,145.109,145.1275,145.0535,145.1275,6600.0
2017-09-06 13:50:00,156.88,156.93,156.8,156.83,2802.0,145.1183,145.1645,145.0443,145.072,2802.0
2017-09-06 13:55:00,156.81,156.81,156.6,156.7,6500.0,145.0535,145.0535,144.8592,144.9518,6500.0
2017-09-06 14:00:00,156.65,156.82,156.64,156.81,2500.0,144.9055,145.0628,144.8962,145.0535,2500.0
2017-09-06 14:05:00,156.77,156.87,156.77,156.84,2000.0,145.0165,145.109,145.0165,145.0813,2000.0
2017-09-06 14:10:00,156.83,156.83,156.75,156.75,4700.0,145.072,145.072,144.998,144.998,4700.0
2017-09-06 14:15:00,156.74,156.8,156.74,156.8,1287.0,144.9888,145.0443,144.9888,145.0443,1287.0
2017-09-06 14:20:00,156.82,156.82,156.67,156.74,4631.0,145.0628,145.0628,144.924,144.9888,4631.0
2017-09-06 14:25:00,156.76,156.79,156.74,156.78,1000.0,145.0073,145.035,144.9888,145.0258,1000.0
2017-09-06 14:30:00,156.75,156.75,156.7,156.7,600.0,144.998,144.998,144.9518,144.9518,600.0
2017-09-06 14:35:00,156.76,156.92,156.76,156.92,2664.0,145.0073,145.1553,145.0073,145.1553,2664.0
2017-09-06 14:40:00,156.9,156.9,156.82,156.86,4310.0,145.1368,145.1368,145.0628,145.0998,4310.0
2017-09-06 14:45:00,156.78,156.78,156.7,156.7,1400.0,145.0258,145.0258,144.9518,144.9518,1400.0
2017-09-06 14:50:00,156.71,156.71,156.55,156.55,16800.0,144.961,144.961,144.813,144.813,16800.0
2017-09-06 14:55:00,156.53,156.65,156.53,156.61,4850.0,144.7945,144.9055,144.7945,144.8685,4850.0
2017-09-06 15:00:00,156.61,156.64,156.57,156.63,5000.0,144.8685,144.8962,144.8315,144.887,5000.0
2017-09-06 15:05:00,156.62,156.72,156.6,156.72,3091.0,144.8777,144.9703,144.8592,144.9703,3091.0
2017-09-06 15:10:00,156.71,156.75,156.68,156.69,1900.0,144.961,144.998,144.9333,144.9425,1900.0
2017-09-06 15:15:00,156.7,156.84,156.7,156.84,5500.0,144.9518,145.0813,144.9518,145.0813,5500.0
2017-09-06 15:20:00,156.84,156.89,156.81,156.86,1520.0,145.0813,145.1275,145.0535,145.0998,1520.0
2017-09-06 15:25:00,156.83,156.93,156.83,156.92,4850.0,145.072,145.1645,145.072,145.1553,4850.0
2017-09-06 15:30:00,156.88,156.88,156.62,156.62,6900.0,145.1183,145.1183,144.8777,144.8777,6900.0
2017-09-06 15:35:00,156.63,156.69,156.52,156.68,7495.0,144.887,144.9425,144.7852,144.9333,7495.0
2017-09-06 15:40:00,156.71,156.75,156.66,156.66,3565.0,144.961,144.998,144.9148,144.9148,3565.0
2017-09-06 15:45:00,156.67,156.73,156.64,156.64,4183.0,144.924,144.9795,144.8962,144.8962,4183.0
2017-09-06 15:50:00,156.66,156.88,156.57,156.58,15911.0,144.9148,145.1183,144.8315,144.8407,15911.0
2017-09-06 15:55:00,156.55,156.65,156.36,156.48,19100.0,144.813,144.9055,144.6372,144.7482,19100.0
2017-09-07 09:30:00,159.01,159.01,158.45,158.51,42533.0,147.0886,147.0886,146.5705,146.6261,42533.0
2017-09-07 09:35:00,158.43,158.64,158.32,158.51,54068.0,146.552,146.7463,146.4503,146.6261,54068.0
2017-09-07 09:40:00,158.57,158.99,158.5,158.96,39186.0,146.6816,147.0701,146.6168,147.0423,39186.0
2017-09-07 09:45:00,158.92,158.96,158.4,158.44,9237.0,147.0053,147.0423,146.5243,146.5613,9237.0
2017-09-07 09:50:00,158.5,158.79,158.46,158.75,27048.0,146.6168,146.8851,146.5798,146.8481,27048.0
2017-09-07 09:55:00,158.74,158.92,158.73,158.89,32521.0,146.8388,147.0053,146.8296,146.9776,32521.0
2017-09-07 10:00:00,158.88,158.88,158.54,158.8,7972.0,146.9683,146.9683,146.6538,146.8943,7972.0
2017-09-07 10:05:00,158.76,158.95,158.76,158.92,5200.0,146.8573,147.0331,146.8573,147.0053,5200.0
2017-09-07 10:10:00,158.92,159.0,158.87,158.96,9111.0,147.0053,147.0793,146.9591,147.0423,9111.0
2017-09-07 10:15:00,158.99,159.17,158.93,159.02,20488.0,147.0701,147.2366,147.0146,147.0978,20488.0
2017-09-07 10:20:00,159.06,159.23,159.0,159.13,15430.0,147.1348,147.2921,147.0793,147.1996,15430.0
2017-09-07 10:25:00,159.16,159.26,159.08,159.2,3857.0,147.2273,147.3198,147.1533,147.2643,3857.0
2017-09-07 10:30:00,159.16,159.22,159.11,159.17,3502.0,147.2273,147.2828,147.1811,147.2366,3502.0
2017-09-07 10:35:00,159.18,159.24,159.05,159.07,4350.0,147.2458,147.3013,147.1256,147.1441,4350.0
2017-09-07 10:40:00,159.04,159.1,159.01,159.04,4700.0,147.1163,147.1718,147.0886,147.1163,4700.0
2017-09-07 10:45:00,159.07,159.41,159.04,159.36,7429.0,147.1441,147.4586,147.1163,147.4123,7429.0
2017-09-07 10:50:00,159.34,159.34,159.18,159.27,4400.0,147.3938,147.3938,147.2458,147.3291,4400.0
2017-09-07 10:55:00,159.22,159.28,159.12,159.22,7744.0,147.2828,147.3383,147.1903,147.2828,7744.0
2017-09-07 11:00:00,159.21,159.41,159.21,159.41,3105.0,147.2736,147.4586,147.2736,147.4586,3105.0
2017-09-07 11:05:00,159.46,159.56,159.41,159.41,3400.0,147.5048,147.5973,147.4586,147.4586,3400.0
2017-09-07 11:10:00,159.41,159.9,159.41,159.78,20722.0,147.4586,147.9118,147.4586,147.8008,20722.0
2017-09-07 11:15:00,159.82,159.82,159.69,159.72,5300.0,147.8378,147.8378,147.7176,147.7453,5300.0
2017-09-07 11:20:00,159.72,159.82,159.68,159.82,4427.0,147.7453,147.8378,147.7083,147.8378,4427.0
2017-09-07 11:25:00,159.84,159.92,159.77,159.92,3623.0,147.8563,147.9303,147.7916,147.9303,3623.0
2017-09-07 11:30:00,159.88,160.3,159.81,160.25,39240.0,147.8933,148.2818,147.8286,148.2356,39240.0
2017-09-07 11:35:00,160.14,160.3,160.09,160.3,5119.0,148.1338,148.2818,148.0876,148.2818,5119.0
2017-09-07 11:40:00,160.25,160.48,160.24,160.36,62100.0,148.2356,148.4484,148.2263,148.3374,62100.0
2017-09-07 11:45:00,160.33,160.37,160.16,160.17,2040.0,148.3096,148.3466,148.1523,148.1616,2040.0
2017-09-07 11:50:00,160.17,160.46,160.11,160.26,5500.0,148.1616,148.4299,148.1061,148.2448,5500.0
2017-09-07 11:55:00,160.28,160.28,160.03,160.09,2352.0,148.2633,148.2633,148.0321,148.0876,2352.0
2017-09-07 12:00:00,160.04,160.33,160.04,160.27,13100.0,148.0413,148.3096,148.0413,148.2541,13100.0
2017-09-07 12:05:00,160.27,160.41,160.27,160.29,5344.0,148.2541,148.3836,148.2541,148.2726,5344.0
2017-09-07 12:10:00,160.33,160.35,160.21,160.28,2407.0,148.3096,148.3281,148.1986,148.2633,2407.0
2017-09-07 12:15:00,160.22,160.38,160.21,160.38,3224.0,148.2078,148.3559,148.1986,148.3559,3224.0
2017-09-07 12:20:00,160.39,160.4,160.24,160.26,2350.0,148.3651,148.3744,148.2263,148.2448,2350.0
2017-09-07 12:25:00,160.26,160.29,160.22,160.25,2650.0,148.2448,148.2726,148.2078,148.2356,2650.0
2017-09-07 12:30:00,160.22,160.29,159.99,159.99,9900.0,148.2078,148.2726,147.9951,147.9951,9900.0
2017-09-07 12:35:00,160.0,160.1,159.97,160.01,3833.0,148.0043,148.0968,147.9766,148.0136,3833.0
2017-09-07 12:40:00,160.01,160.03,159.9,159.9,2951.0,148.0136,148.0321,147.9118,147.9118,2951.0
2017-09-07 12:45:00,159.89,160.02,159.8,159.8,5300.0,147.9026,148.0228,147.8193,147.8193,5300.0
2017-09-07 12:50:00,159.75,159.84,159.75,159.75,2100.0,147.7731,147.8563,147.7731,147.7731,2100.0
2017-09-07 12:55:00,159.8,159.93,159.77,159.93,5545.0,147.8193,147.9396,147.7916,147.9396,5545.0
2017-09-07 13:00:00,160.0,160.09,159.95,160.01,1000.0,148.0043,148.0876,147.9581,148.0136,1000.0
2017-09-07 13:05:00,160.12,160.23,160.06,160.15,3150.0,148.1153,148.2171,148.0598,148.1431,3150.0
2017-09-07 13:10:00,160.18,160.19,160.08,160.08,2764.0,148.1708,148.1801,148.0783,148.0783,2764.0
2017-09-07 13:15:00,160.14,160.38,160.12,160.2,10750.0,148.1338,148.3559,148.1153,148.1893,10750.0
2017-09-07 13:20:00,160.18,160.28,160.13,160.26,13749.0,148.1708,148.2633,148.1246,148.2448,13749.0
2017-09-07 13:25:00,160.28,160.46,160.28,160.46,3697.0,148.2633,148.4299,148.2633,148.4299,3697.0
2017-09-07 13:30:00,160.47,160.48,160.44,160.44,600.0,148.4391,148.4484,148.4114,148.4114,600.0
2017-09-07 13:35:00,160.47,160.47,160.25,160.25,2588.0,148.4391,148.4391,148.2356,148.2356,2588.0
2017-09-07 13:40:00,160.25,160.26,160.16,160.16,200.0,148.2356,148.2448,148.1523,148.1523,200.0
2017-09-07 13:45:00,160.22,160.27,160.18,160.18,6386.0,148.2078,148.2541,148.1708,148.1708,6386.0
2017-09-07 13:50:00,160.24,160.24,160.13,160.15,4996.0,148.2263,148.2263,148.1246,148.1431,4996.0
2017-09-07 13:55:00,160.13,160.13,160.08,160.12,2567.0,148.1246,148.1246,148.0783,148.1153,2567.0
2017-09-07 14:00:00,160.15,160.15,160.07,160.13,1012.0,148.1431,148.1431,148.0691,148.1246,1012.0
2017-09-07 14:05:00,160.14,160.25,160.14,160.23,1900.0,148.1338,148.2356,148.1338,148.2171,1900.0
2017-09-07 14:10:00,160.23,160.23,160.17,160.21,1625.0,148.2171,148.2171,148.1616,148.1986,1625.0
2017-09-07 14:15:00,160.21,160.43,160.21,160.42,7600.0,148.1986,148.4021,148.1986,148.3929,7600.0
2017-09-07 14:20:00,160.41,160.46,160.34,160.35,2835.0,148.3836,148.4299,148.3189,148.3281,2835.0
2017-09-07 14:25:00,160.35,160.42,160.35,160.39,1750.0,148.3281,148.3929,148.3281,148.3651,1750.0
2017-09-07 14:30:00,160.43,160.47,160.33,160.33,6998.0,148.4021,148.4391,148.3096,148.3096,6998.0
2017-09-07 14:35:00,160.33,160.44,160.32,160.44,5309.0,148.3096,148.4114,148.3003,148.4114,5309.0
2017-09-07 14:40:00,160.44,160.52,160.4,160.46,12879.0,148.4114,148.4854,148.3744,148.4299,12879.0
2017-09-07 14:45:00,160.41,160.41,160.32,160.34,9214.0,148.3836,148.3836,148.3003,148.3189,9214.0
2017-09-07 14:50:00,160.32,160.33,160.04,160.04,7620.0,148.3003,148.3096,148.0413,148.0413,7620.0
2017-09-07 14:55:00,160.09,160.27,160.07,160.27,5100.0,148.0876,148.2541,148.0691,148.2541,5100.0
2017-09-07 15:00:00,160.29,160.31,160.22,160.27,8100.0,148.2726,148.2911,148.2078,148.2541,8100.0
2017-09-07 15:05:00,160.27,160.32,160.08,160.24,13116.0,148.2541,148.3003,148.0783,148.2263,13116.0
2017-09-07 15:10:00,160.28,160.41,160.2,160.38,8824.0,148.2633,148.3836,148.1893,148.3559,8824.0
2017-09-07 15:15:00,160.38,160.58,160.38,160.5,7075.0,148.3559,148.5409,148.3559,148.4669,7075.0
2017-09-07 15:20:00,160.55,160.6,160.4,160.4,10168.0,148.5131,148.5594,148.3744,148.3744,10168.0
2017-09-07 15:25:00,160.31,160.45,160.31,160.31,12207.0,148.2911,148.4206,148.2911,148.2911,12207.0
2017-09-07 15:30:00,160.4,160.55,160.33,160.53,15227.0,148.3744,148.5131,148.3096,148.4946,15227.0
2017-09-07 15:35:00,160.54,160.75,160.53,160.72,14097.0,148.5039,148.6981,148.4946,148.6704,14097.0
2017-09-07 15:40:00,160.71,160.79,160.57,160.64,21985.0,148.6611,148.7351,148.5316,148.5964,21985.0
2017-09-07 15:45:00,160.6,160.92,160.55,160.87,25915.0,148.5594,148.8554,148.5131,148.8091,25915.0
2017-09-07 15:50:00,160.8,160.92,160.62,160.92,20465.0,148.7444,148.8554,148.5779,148.8554,20465.0
2017-09-07 15:55:00,160.88,160.94,160.69,160.91,39049.0,148.8184,148.8739,148.6426,148.8461,39049.0
2017-09-08 09:30:00,160.25,160.3,160.11,160.16,28160.0,148.2356,148.2818,148.1061,148.1523,28160.0
2017-09-08 09:35:00,160.23,160.24,160.02,160.23,12573.0,148.2171,148.2263,148.0228,148.2171,12573.0
2017-09-08 09:40:00,160.17,160.23,160.05,160.2,11661.0,148.1616,148.2171,148.0506,148.1893,11661.0
2017-09-08 09:45:00,160.18,160.18,160.0,160.0,3400.0,148.1708,148.1708,148.0043,148.0043,3400.0
2017-09-08 09:50:00,160.04,160.07,159.97,160.03,7136.0,148.0413,148.0691,147.9766,148.0321,7136.0
2017-09-08 09:55:00,160.06,160.29,160.02,160.29,17272.0,148.0598,148.2726,148.0228,148.2726,17272.0
2017-09-08 10:00:00,160.25,160.43,160.21,160.27,7713.0,148.2356,148.4021,148.1986,148.2541,7713.0
2017-09-08 10:05:00,160.28,160.4,160.18,160.36,23374.0,148.2633,148.3744,148.1708,148.3374,23374.0
2017-09-08 10:10:00,160.35,160.66,160.3,160.63,15108.0,148.3281,148.6149,148.2818,148.5871,15108.0
2017-09-08 10:15:00,160.62,161.02,160.58,161.02,30880.0,148.5779,148.9479,148.5409,148.9479,30880.0
2017-09-08 10:20:00,161.02,161.09,160.98,161.08,12574.0,148.9479,149.0126,148.9109,149.0034,12574.0
2017-09-08 10:25:00,161.07,161.1,160.73,160.9,47890.0,148.9941,149.0219,148.6796,148.8369,47890.0
2017-09-08 10:30:00,160.91,161.04,160.77,160.85,35305.0,148.8461,148.9664,148.7166,148.7906,35305.0
2017-09-08 10:35:00,160.85,160.85,160.72,160.72,2800.0,148.7906,148.7906,148.6704,148.6704,2800.0
2017-09-08 10:40:00,160.71,160.79,160.55,160.57,5905.0,148.6611,148.7351,148.5131,148.5316,5905.0
2017-09-08 10:45:00,160.53,160.62,160.41,160.43,4603.0,148.4946,148.5779,148.3836,148.4021,4603.0
2017-09-08 10:50:00,160.46,160.48,160.36,160.38,4965.0,148.4299,148.4484,148.3374,148.3559,4965.0
2017-09-08 10:55:00,160.4,160.4,160.17,160.21,11577.0,148.3744,148.3744,148.1616,148.1986,11577.0
2017-09-08 11:00:00,160.18,160.28,160.09,160.28,7800.0,148.1708,148.2633,148.0876,148.2633,7800.0
2017-09-08 11:05:00,160.24,160.25,160.07,160.1,3333.0,148.2263,148.2356,148.0691,148.0968,3333.0
2017-09-08 11:10:00,160.12,160.15,160.07,160.1,12335.0,148.1153,148.1431,148.0691,148.0968,12335.0
2017-09-08 11:15:00,160.14,160.14,160.0,160.0,3726.0,148.1338,148.1338,148.0043,148.0043,3726.0
2017-09-08 11:20:00,160.02,160.05,159.99,160.05,7389.0,148.0228,148.0506,147.9951,148.0506,7389.0
2017-09-08 11:25:00,160.04,160.09,160.02,160.06,6365.0,148.0413,148.0876,148.0228,148.0598,6365.0
2017-09-08 11:30:00,160.06,160.19,160.01,160.09,4288.0,148.0598,148.1801,148.0136,148.0876,4288.0
2017-09-08 11:35:00,160.16,160.16,160.03,160.03,1500.0,148.1523,148.1523,148.0321,148.0321,1500.0
2017-09-08 11:40:00,160.02,160.02,159.66,159.66,2041.0,148.0228,148.0228,147.6898,147.6898,2041.0
2017-09-08 11:45:00,159.72,159.84,159.68,159.84,2342.0,147.7453,147.8563,147.7083,147.8563,2342.0
2017-09-08 11:50:00,159.81,159.95,159.75,159.84,2750.0,147.8286,147.9581,147.7731,147.8563,2750.0
2017-09-08 11:55:00,159.88,159.96,159.87,159.89,1450.0,147.8933,147.9673,147.8841,147.9026,1450.0
2017-09-08 12:00:00,159.86,159.96,159.83,159.9,2706.0,147.8748,147.9673,147.8471,147.9118,2706.0
2017-09-08 12:05:00,159.88,160.01,159.88,160.01,1200.0,147.8933,148.0136,147.8933,148.0136,1200.0
2017-09-08 12:10:00,160.08,160.08,159.94,159.94,1650.0,148.0783,148.0783,147.9488,147.9488,1650.0
2017-09-08 12:15:00,159.89,159.96,159.74,159.74,1292.0,147.9026,147.9673,147.7638,147.7638,1292.0
2017-09-08 12:20:00,159.67,159.81,159.67,159.79,4600.0,147.6991,147.8286,147.6991,147.8101,4600.0
2017-09-08 12:25:00,159.75,159.83,159.69,159.83,3100.0,147.7731,147.8471,147.7176,147.8471,3100.0
2017-09-08 12:30:00,159.97,159.97,159.9,159.94,500.0,147.9766,147.9766,147.9118,147.9488,500.0
2017-09-08 12:35:00,159.94,159.98,159.94,159.98,300.0,147.9488,147.9858,147.9488,147.9858,300.0
2017-09-08 12:40:00,159.98,160.01,159.98,159.98,400.0,147.9858,148.0136,147.9858,147.9858,400.0
2017-09-08 12:45:00,159.98,160.1,159.98,160.04,2032.0,147.9858,148.0968,147.9858,148.0413,2032.0
2017-09-08 12:50:00,160.11,160.13,160.11,160.13,200.0,148.1061,148.1246,148.1061,148.1246,200.0
2017-09-08 12:55:00,160.03,160.11,159.83,159.92,2325.0,148.0321,148.1061,147.8471,147.9303,2325.0
2017-09-08 13:00:00,159.88,159.99,159.87,159.97,700.0,147.8933,147.9951,147.8841,147.9766,700.0
2017-09-08 13:05:00,160.0,160.01,159.86,159.89,2201.0,148.0043,148.0136,147.8748,147.9026,2201.0
2017-09-08 13:10:00,159.89,159.9,159.85,159.86,600.0,147.9026,147.9118,147.8656,147.8748,600.0
2017-09-08 13:15:00,159.81,159.98,159.8,159.97,3239.0,147.8286,147.9858,147.8193,147.9766,3239.0
2017-09-08 13:20:00,159.99,160.06,159.98,160.06,700.0,147.9951,148.0598,147.9858,148.0598,700.0
2017-09-08 13:25:00,160.06,160.16,160.05,160.16,1430.0,148.0598,148.1523,148.0506,148.1523,1430.0
2017-09-08 13:30:00,160.18,160.18,160.05,160.05,2232.0,148.1708,148.1708,148.0506,148.0506,2232.0
2017-09-08 13:35:00,160.04,160.04,160.03,160.04,400.0,148.0413,148.0413,148.0321,148.0413,400.0
2017-09-08 13:40:00,160.07,160.07,159.77,159.77,2400.0,148.0691,148.0691,147.7916,147.7916,2400.0
2017-09-08 13:45:00,159.84,159.88,159.84,159.87,800.0,147.8563,147.8933,147.8563,147.8841,800.0
2017-09-08 13:50:00,159.84,159.89,159.81,159.88,500.0,147.8563,147.9026,147.8286,147.8933,500.0
2017-09-08 13:55:00,159.88,159.9,159.84,159.85,1900.0,147.8933,147.9118,147.8563,147.8656,1900.0
2017-09-08 14:00:00,159.88,159.89,159.75,159.8,9448.0,147.8933,147.9026,147.7731,147.8193,9448.0
2017-09-08 14:05:00,159.78,159.82,159.75,159.82,3018.0,147.8008,147.8378,147.7731,147.8378,3018.0
2017-09-08 14:10:00,159.84,159.84,159.77,159.79,3439.0,147.8563,147.8563,147.7916,147.8101,3439.0
2017-09-08 14:15:00,159.74,159.77,159.67,159.68,2210.0,147.7638,147.7916,147.6991,147.7083,2210.0
2017-09-08 14:20:00,159.67,159.75,159.64,159.75,1100.0,147.6991,147.7731,147.6713,147.7731,1100.0
2017-09-08 14:25:00,159.71,159.76,159.52,159.59,2200.0,147.7361,147.7823,147.5603,147.6251,2200.0
2017-09-08 14:30:00,159.56,159.56,159.45,159.49,2000.0,147.5973,147.5973,147.4956,147.5326,2000.0
2017-09-08 14:35:00,159.43,159.57,159.42,159.52,1450.0,147.4771,147.6066,147.4678,147.5603,1450.0
2017-09-08 14:40:00,159.55,159.56,159.38,159.43,1800.0,147.5881,147.5973,147.4308,147.4771,1800.0
2017-09-08 14:45:00,159.48,159.49,159.11,159.16,7806.0,147.5233,147.5326,147.1811,147.2273,7806.0
2017-09-08 14:50:00,159.17,159.32,159.14,159.3,3000.0,147.2366,147.3753,147.2088,147.3568,3000.0
2017-09-08 14:55:00,159.34,159.34,159.19,159.19,2221.0,147.3938,147.3938,147.2551,147.2551,2221.0
2017-09-08 15:00:00,159.09,159.34,159.09,159.32,2798.0,147.1626,147.3938,147.1626,147.3753,2798.0
2017-09-08 15:05:00,159.37,159.46,159.28,159.28,3700.0,147.4216,147.5048,147.3383,147.3383,3700.0
2017-09-08 15:10:00,159.31,159.35,159.2,159.2,870.0,147.3661,147.4031,147.2643,147.2643,870.0
2017-09-08 15:15:00,159.34,159.34,159.15,159.19,5609.0,147.3938,147.3938,147.2181,147.2551,5609.0
2017-09-08 15:20:00,159.18,159.35,159.15,159.25,6864.0,147.2458,147.4031,147.2181,147.3106,6864.0
2017-09-08 15:25:00,159.25,159.27,159.14,159.23,4734.0,147.3106,147.3291,147.2088,147.2921,4734.0
2017-09-08 15:30:00,159.24,159.41,159.17,159.37,4898.0,147.3013,147.4586,147.2366,147.4216,4898.0
2017-09-08 15:35:00,159.31,159.37,159.29,159.34,1800.0,147.3661,147.4216,147.3476,147.3938,1800.0
2017-09-08 15:40:00,159.29,159.36,159.21,159.34,3100.0,147.3476,147.4123,147.2736,147.3938,3100.0
2017-09-08 15:45:00,159.36,159.39,159.28,159.32,14680.0,147.4123,147.4401,147.3383,147.3753,14680.0
2017-09-08 15:50:00,159.3,159.48,159.28,159.44,18214.0,147.3568,147.5233,147.3383,147.4863,18214.0
2017-09-08 15:55:00,159.43,159.8,159.43,159.72,29919.0,147.4771,147.8193,147.4771,147.7453,29919.0
2017-09-11 09:30:00,161.11,161.42,160.94,161.13,42751.0,149.0311,149.3179,148.8739,149.0496,42751.0
2017-09-11 09:35:00,161.21,161.42,161.21,161.38,9558.0,149.1236,149.3179,149.1236,149.2809,9558.0
2017-09-11 09:40:00,161.44,161.58,161.33,161.51,7225.0,149.3364,149.4659,149.2346,149.4011,7225.0
2017-09-11 09:45:00,161.41,161.58,161.3,161.38,11492.0,149.3086,149.4659,149.2069,149.2809,11492.0
2017-09-11 09:50:00,161.44,161.61,161.44,161.61,3025.0,149.3364,149.4936,149.3364,149.4936,3025.0
2017-09-11 09:55:00,161.67,161.71,161.59,161.7,1700.0,149.5491,149.5861,149.4751,149.5769,1700.0
2017-09-11 10:00:00,161.69,161.97,161.66,161.88,15296.0,149.5676,149.8266,149.5399,149.7434,15296.0
2017-09-11 10:05:00,161.88,162.0,161.82,162.0,15918.0,149.7434,149.8544,149.6879,149.8544,15918.0
2017-09-11 10:10:00,162.01,162.1,161.96,162.05,10221.0,149.8636,149.9469,149.8174,149.9006,10221.0
2017-09-11 10:15:00,161.99,162.0,161.85,161.86,2157.0,149.8451,149.8544,149.7156,149.7249,2157.0
2017-09-11 10:20:00,161.81,161.96,161.81,161.91,1430.0,149.6786,149.8174,149.6786,149.7711,1430.0
2017-09-11 10:25:00,161.85,161.87,161.82,161.83,1100.0,149.7156,149.7341,149.6879,149.6971,1100.0
2017-09-11 10:30:00,161.85,162.0,161.84,162.0,8855.0,149.7156,149.8544,149.7064,149.8544,8855.0
2017-09-11 10:35:00,161.97,161.98,161.89,161.98,20574.0,149.8266,149.8359,149.7526,149.8359,20574.0
2017-09-11 10:40:00,161.98,162.02,161.9,161.9,9594.0,149.8359,149.8729,149.7619,149.7619,9594.0
2017-09-11 10:45:00,161.95,162.13,161.95,162.02,25707.0,149.8081,149.9746,149.8081,149.8729,25707.0
2017-09-11 10:50:00,162.04,162.11,162.03,162.06,3800.0,149.8914,149.9561,149.8821,149.9099,3800.0
2017-09-11 10:55:00,162.05,162.05,161.96,161.99,5400.0,149.9006,149.9006,149.8174,149.8451,5400.0
2017-09-11 11:00:00,162.01,162.11,162.0,162.11,5899.0,149.8636,149.9561,149.8544,149.9561,5899.0
2017-09-11 11:05:00,162.11,162.25,162.04,162.11,17837.0,149.9561,150.0857,149.8914,149.9561,17837.0
2017-09-11 11:10:00,162.04,162.1,162.0,162.1,5800.0,149.8914,149.9469,149.8544,149.9469,5800.0
2017-09-11 11:15:00,162.01,162.06,161.98,161.98,6203.0,149.8636,149.9099,149.8359,149.8359,6203.0
2017-09-11 11:20:00,162.06,162.06,161.97,162.0,8182.0,149.9099,149.9099,149.8266,149.8544,8182.0
2017-09-11 11:25:00,161.99,162.02,161.94,161.95,9501.0,149.8451,149.8729,149.7989,149.8081,9501.0
2017-09-11 11:30:00,162.03,162.14,162.03,162.14,340.0,149.8821,149.9839,149.8821,149.9839,340.0
2017-09-11 11:35:00,162.14,162.14,162.14,162.14,0.0,149.9839,149.9839,149.9839,149.9839,0.0
2017-09-11 11:40:00,162.35,162.42,162.3,162.37,3547.0,150.1782,150.2429,150.1319,150.1967,3547.0
2017-09-11 11:45:00,162.46,162.5,162.45,162.5,972.0,150.2799,150.3169,150.2707,150.3169,972.0
2017-09-11 11:50:00,162.43,162.46,162.34,162.44,5239.0,150.2522,150.2799,150.1689,150.2614,5239.0
2017-09-11 11:55:00,162.4,162.5,162.4,162.5,2648.0,150.2244,150.3169,150.2244,150.3169,2648.0
2017-09-11 12:00:00,162.45,162.48,162.37,162.37,5729.0,150.2707,150.2984,150.1967,150.1967,5729.0
2017-09-11 12:05:00,162.38,162.48,162.38,162.39,3799.0,150.2059,150.2984,150.2059,150.2152,3799.0
2017-09-11 12:10:00,162.42,162.42,162.38,162.38,1400.0,150.2429,150.2429,150.2059,150.2059,1400.0
2017-09-11 12:15:00,162.4,162.43,162.4,162.43,1900.0,150.2244,150.2522,150.2244,150.2522,1900.0
2017-09-11 12:20:00,162.43,162.45,162.43,162.45,900.0,150.2522,150.2707,150.2522,150.2707,900.0
2017-09-11 12:25:00,162.43,162.46,162.38,162.38,2400.0,150.2522,150.2799,150.2059,150.2059,2400.0
2017-09-11 12:30:00,162.41,162.47,162.41,162.47,1300.0,150.2337,150.2892,150.2337,150.2892,1300.0
2017-09-11 12:35:00,162.48,162.48,162.39,162.45,3340.0,150.2984,150.2984,150.2152,150.2707,3340.0
2017-09-11 12:40:00,162.49,162.59,162.44,162.59,4349.0,150.3077,150.4002,150.2614,150.4002,4349.0
2017-09-11 12:45:00,162.59,162.6,162.56,162.57,2471.0,150.4002,150.4094,150.3724,150.3817,2471.0
2017-09-11 12:50:00,162.58,162.58,162.51,162.56,2700.0,150.3909,150.3909,150.3262,150.3724,2700.0
2017-09-11 12:55:00,162.58,162.58,162.46,162.48,1500.0,150.3909,150.3909,150.2799,150.2984,1500.0
2017-09-11 13:00:00,162.5,162.51,162.47,162.47,1601.0,150.3169,150.3262,150.2892,150.2892,1601.0
2017-09-11 13:05:00,162.48,162.52,162.45,162.52,1150.0,150.2984,150.3354,150.2707,150.3354,1150.0
2017-09-11 13:10:00,162.5,162.54,162.5,162.52,2737.0,150.3169,150.3539,150.3169,150.3354,2737.0
2017-09-11 13:15:00,162.53,162.58,162.53,162.58,4117.0,150.3447,150.3909,150.3447,150.3909,4117.0
2017-09-11 13:20:00,162.53,162.53,162.49,162.51,1600.0,150.3447,150.3447,150.3077,150.3262,1600.0
2017-09-11 13:25:00,162.53,162.56,162.48,162.5,1312.0,150.3447,150.3724,150.2984,150.3169,1312.0
2017-09-11 13:30:00,162.46,162.51,162.46,162.5,2407.0,150.2799,150.3262,150.2799,150.3169,2407.0
2017-09-11 13:35:00,162.5,162.55,162.49,162.53,3550.0,150.3169,150.3632,150.3077,150.3447,3550.0
2017-09-11 13:40:00,162.55,162.59,162.55,162.58,13200.0,150.3632,150.4002,150.3632,150.3909,13200.0
2017-09-11 13:45:00,162.58,162.58,162.5,162.53,6715.0,150.3909,150.3909,150.3169,150.3447,6715.0
2017-09-11 13:50:00,162.54,162.58,162.54,162.57,2900.0,150.3539,150.3909,150.3539,150.3817,2900.0
2017-09-11 13:55:00,162.57,162.7,162.56,162.7,11070.0,150.3817,150.5019,150.3724,150.5019,11070.0
2017-09-11 14:00:00,162.7,162.83,162.69,162.83,7990.0,150.5019,150.6222,150.4927,150.6222,7990.0
2017-09-11 14:05:00,162.87,162.88,162.75,162.77,3958.0,150.6592,150.6684,150.5482,150.5667,3958.0
2017-09-11 14:10:00,162.85,162.87,162.81,162.81,3590.0,150.6407,150.6592,150.6037,150.6037,3590.0
2017-09-11 14:15:00,162.81,162.82,162.78,162.81,2137.0,150.6037,150.6129,150.5759,150.6037,2137.0
2017-09-11 14:20:00,162.82,162.82,162.79,162.79,900.0,150.6129,150.6129,150.5852,150.5852,900.0
2017-09-11 14:25:00,162.76,162.79,162.59,162.64,3600.0,150.5574,150.5852,150.4002,150.4464,3600.0
2017-09-11 14:30:00,162.64,162.68,162.62,162.63,1400.0,150.4464,150.4834,150.4279,150.4372,1400.0
2017-09-11 14:35:00,162.62,162.65,162.61,162.63,2017.0,150.4279,150.4557,150.4187,150.4372,2017.0
2017-09-11 14:40:00,162.63,162.63,162.51,162.57,3063.0,150.4372,150.4372,150.3262,150.3817,3063.0
2017-09-11 14:45:00,162.57,162.71,162.56,162.65,5350.0,150.3817,150.5112,150.3724,150.4557,5350.0
2017-09-11 14:50:00,162.66,162.66,162.65,162.66,1100.0,150.4649,150.4649,150.4557,150.4649,1100.0
2017-09-11 14:55:00,162.66,162.77,162.66,162.7,4064.0,150.4649,150.5667,150.4649,150.5019,4064.0
2017-09-11 15:00:00,162.68,162.76,162.62,162.64,4477.0,150.4834,150.5574,150.4279,150.4464,4477.0
2017-09-11 15:05:00,162.69,162.69,162.63,162.64,2000.0,150.4927,150.4927,150.4372,150.4464,2000.0
2017-09-11 15:10:00,162.63,162.76,162.62,162.76,4652.0,150.4372,150.5574,150.4279,150.5574,4652.0
2017-09-11 15:15:00,162.74,162.74,162.72,162.72,1300.0,150.5389,150.5389,150.5204,150.5204,1300.0
2017-09-11 15:20:00,162.71,162.78,162.7,162.75,15274.0,150.5112,150.5759,150.5019,150.5482,15274.0
2017-09-11 15:25:00,162.76,162.79,162.71,162.73,4300.0,150.5574,150.5852,150.5112,150.5297,4300.0
2017-09-11 15:30:00,162.76,162.8,162.7,162.75,28220.0,150.5574,150.5944,150.5019,150.5482,28220.0
2017-09-11 15:35:00,162.75,162.77,162.65,162.7,14600.0,150.5482,150.5667,150.4557,150.5019,14600.0
2017-09-11 15:40:00,162.67,162.85,162.66,162.83,27826.0,150.4742,150.6407,150.4649,150.6222,27826.0
2017-09-11 15:45:00,162.83,162.88,162.62,162.75,25809.0,150.6222,150.6684,150.4279,150.5482,25809.0
2017-09-11 15:50:00,162.76,162.79,162.54,162.71,31170.0,150.5574,150.5852,150.3539,150.5112,31170.0
2017-09-11 15:55:00,162.75,162.86,162.68,162.78,25459.0,150.5482,150.6499,150.4834,150.5759,25459.0
2017-09-12 09:30:00,161.87,162.02,161.68,161.75,23338.0,149.7341,149.8729,149.5584,149.6231,23338.0
2017-09-12 09:35:00,161.84,161.86,161.52,161.54,9853.0,149.7064,149.7249,149.4104,149.4289,9853.0
2017-09-12 09:40:00,161.54,161.61,161.36,161.56,17138.0,149.4289,149.4936,149.2624,149.4474,17138.0
2017-09-12 09:45:00,161.49,161.51,161.31,161.36,7709.0,149.3826,149.4011,149.2161,149.2624,7709.0
2017-09-12 09:50:00,161.33,161.41,161.11,161.22,5512.0,149.2346,149.3086,149.0311,149.1329,5512.0
2017-09-12 09:55:00,161.2,161.46,161.19,161.45,3605.0,149.1144,149.3549,149.1051,149.3456,3605.0
2017-09-12 10:00:00,161.47,161.52,161.42,161.44,2660.0,149.3641,149.4104,149.3179,149.3364,2660.0
2017-09-12 10:05:00,161.47,161.53,161.36,161.38,7653.0,149.3641,149.4196,149.2624,149.2809,7653.0
2017-09-12 10:10:00,161.44,161.64,161.44,161.58,7894.0,149.3364,149.5214,149.3364,149.4659,7894.0
2017-09-12 10:15:00,161.58,161.78,161.58,161.74,5806.0,149.4659,149.6509,149.4659,149.6139,5806.0
2017-09-12 10:20:00,161.79,161.8,161.48,161.49,4421.0,149.6601,149.6694,149.3734,149.3826,4421.0
2017-09-12 10:25:00,161.45,161.51,161.41,161.46,4821.0,149.3456,149.4011,149.3086,149.3549,4821.0
2017-09-12 10:30:00,161.42,161.48,161.33,161.45,6778.0,149.3179,149.3734,149.2346,149.3456,6778.0
2017-09-12 10:35:00,161.41,161.41,161.08,161.08,5115.0,149.3086,149.3086,149.0034,149.0034,5115.0
2017-09-12 10:40:00,161.17,161.24,161.16,161.24,1450.0,149.0866,149.1514,149.0774,149.1514,1450.0
2017-09-12 10:45:00,161.24,161.32,161.08,161.12,9131.0,149.1514,149.2254,149.0034,149.0404,9131.0
2017-09-12 10:50:00,161.11,161.12,160.9,160.95,3245.0,149.0311,149.0404,148.8369,148.8831,3245.0
2017-09-12 10:55:00,160.86,160.98,160.85,160.9,2050.0,148.7999,148.9109,148.7906,148.8369,2050.0
2017-09-12 11:00:00,160.9,161.01,160.86,161.01,6814.0,148.8369,148.9386,148.7999,148.9386,6814.0
2017-09-12 11:05:00,161.02,161.34,160.99,161.27,5400.0,148.9479,149.2439,148.9201,149.1791,5400.0
2017-09-12 11:10:00,161.33,161.33,161.23,161.23,2447.0,149.2346,149.2346,149.1421,149.1421,2447.0
2017-09-12 11:15:00,161.23,161.29,161.12,161.12,6275.0,149.1421,149.1976,149.0404,149.0404,6275.0
2017-09-12 11:20:00,161.1,161.14,161.03,161.05,3797.0,149.0219,149.0589,148.9571,148.9756,3797.0
2017-09-12 11:25:00,161.05,161.17,160.97,161.16,13331.0,148.9756,149.0866,148.9016,149.0774,13331.0
2017-09-12 11:30:00,161.21,161.31,161.19,161.31,5200.0,149.1236,149.2161,149.1051,149.2161,5200.0
2017-09-12 11:35:00,161.33,161.33,161.22,161.22,200.0,149.2346,149.2346,149.1329,149.1329,200.0
2017-09-12 11:40:00,161.36,161.39,161.29,161.39,400.0,149.2624,149.2901,149.1976,149.2901,400.0
2017-09-12 11:45:00,161.3,161.48,161.3,161.41,1200.0,149.2069,149.3734,149.2069,149.3086,1200.0
2017-09-12 11:50:00,161.4,161.44,161.32,161.32,2700.0,149.2994,149.3364,149.2254,149.2254,2700.0
2017-09-12 11:55:00,161.21,161.3,161.21,161.3,1000.0,149.1236,149.2069,149.1236,149.2069,1000.0
2017-09-12 12:00:00,161.25,161.4,161.25,161.37,400.0,149.1606,149.2994,149.1606,149.2716,400.0
2017-09-12 12:05:00,161.25,161.4,161.25,161.34,800.0,149.1606,149.2994,149.1606,149.2439,800.0
2017-09-12 12:10:00,161.42,161.42,161.28,161.34,3100.0,149.3179,149.3179,149.1884,149.2439,3100.0
2017-09-12 12:15:00,161.38,161.38,161.26,161.31,1900.0,149.2809,149.2809,149.1699,149.2161,1900.0
2017-09-12 12:20:00,161.35,161.47,161.3,161.45,700.0,149.2531,149.3641,149.2069,149.3456,700.0
2017-09-12 12:25:00,161.5,161.5,161.43,161.43,300.0,149.3919,149.3919,149.3271,149.3271,300.0
2017-09-12 12:30:00,161.45,161.48,161.34,161.34,794.0,149.3456,149.3734,149.2439,149.2439,794.0
2017-09-12 12:35:00,161.44,161.45,161.35,161.44,600.0,149.3364,149.3456,149.2531,149.3364,600.0
2017-09-12 12:40:00,161.44,161.44,161.17,161.17,4207.0,149.3364,149.3364,149.0866,149.0866,4207.0
2017-09-12 12:45:00,161.19,161.29,161.19,161.22,900.0,149.1051,149.1976,149.1051,149.1329,900.0
2017-09-12 12:50:00,161.25,161.54,161.24,161.52,1642.0,149.1606,149.4289,149.1514,149.4104,1642.0
2017-09-12 12:55:00,161.57,161.62,161.47,161.53,500.0,149.4566,149.5029,149.3641,149.4196,500.0
2017-09-12 13:00:00,161.61,161.61,161.5,161.52,600.0,149.4936,149.4936,149.3919,149.4104,600.0
2017-09-12 13:05:00,161.62,161.84,161.61,161.78,2883.0,149.5029,149.7064,149.4936,149.6509,2883.0
2017-09-12 13:10:00,161.81,161.83,161.76,161.79,1700.0,149.6786,149.6971,149.6324,149.6601,1700.0
2017-09-12 13:15:00,161.79,161.79,161.67,161.72,2242.0,149.6601,149.6601,149.5491,149.5954,2242.0
2017-09-12 13:20:00,161.69,161.84,161.6,161.61,2796.0,149.5676,149.7064,149.4844,149.4936,2796.0
2017-09-12 13:25:00,161.56,161.65,161.52,161.65,849.0,149.4474,149.5306,149.4104,149.5306,849.0
2017-09-12 13:30:00,161.68,161.77,161.61,161.77,893.0,149.5584,149.6416,149.4936,149.6416,893.0
2017-09-12 13:35:00,161.77,161.83,161.68,161.83,1700.0,149.6416,149.6971,149.5584,149.6971,1700.0
2017-09-12 13:40:00,161.77,162.0,161.76,162.0,300.0,149.6416,149.8544,149.6324,149.8544,300.0
2017-09-12 13:45:00,161.88,161.93,161.83,161.89,3700.0,149.7434,149.7896,149.6971,149.7526,3700.0
2017-09-12 13:50:00,161.91,162.06,161.91,161.99,2489.0,149.7711,149.9099,149.7711,149.8451,2489.0
2017-09-12 13:55:00,162.06,162.1,161.88,161.89,4900.0,149.9099,149.9469,149.7434,149.7526,4900.0
2017-09-12 14:00:00,161.81,161.85,161.51,161.54,2500.0,149.6786,149.7156,149.4011,149.4289,2500.0
2017-09-12 14:05:00,161.65,161.65,161.5,161.57,500.0,149.5306,149.5306,149.3919,149.4566,500.0
2017-09-12 14:10:00,161.63,161.73,161.59,161.72,900.0,149.5121,149.6046,149.4751,149.5954,900.0
2017-09-12 14:15:00,161.7,161.78,161.64,161.71,3500.0,149.5769,149.6509,149.5214,149.5861,3500.0
2017-09-12 14:20:00,161.73,161.92,161.64,161.81,2400.0,149.6046,149.7804,149.5214,149.6786,2400.0
2017-09-12 14:25:00,161.81,161.82,161.78,161.78,200.0,149.6786,149.6879,149.6509,149.6509,200.0
2017-09-12 14:30:00,161.8,161.81,161.66,161.66,1320.0,149.6694,149.6786,149.5399,149.5399,1320.0
2017-09-12 14:35:00,161.63,161.63,161.37,161.41,3000.0,149.5121,149.5121,149.2716,149.3086,3000.0
2017-09-12 14:40:00,161.32,161.45,161.27,161.38,1900.0,149.2254,149.3456,149.1791,149.2809,1900.0
2017-09-12 14:45:00,161.49,161.54,161.45,161.45,1700.0,149.3826,149.4289,149.3456,149.3456,1700.0
2017-09-12 14:50:00,161.35,161.4,161.29,161.4,1478.0,149.2531,149.2994,149.1976,149.2994,1478.0
2017-09-12 14:55:00,161.4,161.55,161.38,161.47,1573.0,149.2994,149.4381,149.2809,149.3641,1573.0
2017-09-12 15:00:00,161.47,161.47,161.26,161.47,2399.0,149.3641,149.3641,149.1699,149.3641,2399.0
2017-09-12 15:05:00,161.42,161.48,161.33,161.38,1300.0,149.3179,149.3734,149.2346,149.2809,1300.0
2017-09-12 15:10:00,161.45,161.45,161.29,161.29,3500.0,149.3456,149.3456,149.1976,149.1976,3500.0
2017-09-12 15:15:00,161.31,161.38,161.27,161.3,3802.0,149.2161,149.2809,149.1791,149.2069,3802.0
2017-09-12 15:20:00,161.34,161.35,161.25,161.29,4811.0,149.2439,149.2531,149.1606,149.1976,4811.0
2017-09-12 15:25:00,161.29,161.37,161.28,161.28,6186.0,149.1976,149.2716,149.1884,149.1884,6186.0
2017-09-12 15:30:00,161.26,161.38,161.24,161.31,7900.0,149.1699,149.2809,149.1514,149.2161,7900.0
2017-09-12 15:35:00,161.36,161.48,161.3,161.3,11575.0,149.2624,149.3734,149.2069,149.2069,11575.0
2017-09-12 15:40:00,161.3,161.37,161.11,161.25,32012.0,149.2069,149.2716,149.0311,149.1606,32012.0
2017-09-12 15:45:00,161.25,161.5,161.25,161.34,9491.0,149.1606,149.3919,149.1606,149.2439,9491.0
2017-09-12 15:50:00,161.39,161.5,161.22,161.29,13770.0,149.2901,149.3919,149.1329,149.1976,13770.0
2017-09-12 15:55:00,161.31,161.43,161.29,161.35,15292.0,149.2161,149.3271,149.1976,149.2531,15292.0
2017-09-13 09:30:00,160.6,160.69,160.35,160.51,39748.0,148.5594,148.6426,148.3281,148.4761,39748.0
2017-09-13 09:35:00,160.48,160.56,160.27,160.4,27970.0,148.4484,148.5224,148.2541,148.3744,27970.0
2017-09-13 09:40:00,160.43,160.44,160.24,160.35,22409.0,148.4021,148.4114,148.2263,148.3281,22409.0
2017-09-13 09:45:00,160.27,160.29,160.05,160.05,10462.0,148.2541,148.2726,148.0506,148.0506,10462.0
2017-09-13 09:50:00,160.04,160.2,160.04,160.2,7307.0,148.0413,148.1893,148.0413,148.1893,7307.0
2017-09-13 09:55:00,160.24,160.37,160.24,160.25,20791.0,148.2263,148.3466,148.2263,148.2356,20791.0
2017-09-13 10:00:00,160.25,160.48,160.25,160.44,36111.0,148.2356,148.4484,148.2356,148.4114,36111.0
2017-09-13 10:05:00,160.48,160.5,160.2,160.31,7687.0,148.4484,148.4669,148.1893,148.2911,7687.0
2017-09-13 10:10:00,160.2,160.26,160.1,160.25,8201.0,148.1893,148.2448,148.0968,148.2356,8201.0
2017-09-13 10:15:00,160.24,160.27,160.13,160.13,4577.0,148.2263,148.2541,148.1246,148.1246,4577.0
2017-09-13 10:20:00,160.11,160.19,160.03,160.19,8884.0,148.1061,148.1801,148.0321,148.1801,8884.0
2017-09-13 10:25:00,160.16,160.21,160.12,160.18,3619.0,148.1523,148.1986,148.1153,148.1708,3619.0
2017-09-13 10:30:00,160.17,160.28,160.17,160.25,4900.0,148.1616,148.2633,148.1616,148.2356,4900.0
2017-09-13 10:35:00,160.23,160.31,160.2,160.29,2528.0,148.2171,148.2911,148.1893,148.2726,2528.0
2017-09-13 10:40:00,160.19,160.35,160.19,160.34,10058.0,148.1801,148.3281,148.1801,148.3189,10058.0
2017-09-13 10:45:00,160.41,160.6,160.36,160.6,5295.0,148.3836,148.5594,148.3374,148.5594,5295.0
2017-09-13 10:50:00,160.6,160.82,160.6,160.79,5328.0,148.5594,148.7629,148.5594,148.7351,5328.0
2017-09-13 10:55:00,160.78,160.8,160.62,160.8,8840.0,148.7259,148.7444,148.5779,148.7444,8840.0
2017-09-13 11:00:00,160.83,160.91,160.77,160.91,1200.0,148.7721,148.8461,148.7166,148.8461,1200.0
2017-09-13 11:05:00,160.84,161.0,160.69,160.69,8668.0,148.7814,148.9294,148.6426,148.6426,8668.0
2017-09-13 11:10:00,160.71,160.73,160.64,160.72,2000.0,148.6611,148.6796,148.5964,148.6704,2000.0
2017-09-13 11:15:00,160.78,160.83,160.77,160.78,1800.0,148.7259,148.7721,148.7166,148.7259,1800.0
2017-09-13 11:20:00,160.76,160.76,160.54,160.56,5383.0,148.7074,148.7074,148.5039,148.5224,5383.0
2017-09-13 11:25:00,160.63,160.63,160.37,160.5,5893.0,148.5871,148.5871,148.3466,148.4669,5893.0
2017-09-13 11:30:00,160.5,160.54,160.46,160.47,1400.0,148.4669,148.5039,148.4299,148.4391,1400.0
2017-09-13 11:35:00,160.45,160.47,160.09,160.15,3100.0,148.4206,148.4391,148.0876,148.1431,3100.0
2017-09-13 11:40:00,160.16,160.18,160.02,160.03,4543.0,148.1523,148.1708,148.0228,148.0321,4543.0
2017-09-13 11:45:00,160.12,160.17,160.05,160.16,2200.0,148.1153,148.1616,148.0506,148.1523,2200.0
2017-09-13 11:50:00,160.17,160.35,160.14,160.28,2700.0,148.1616,148.3281,148.1338,148.2633,2700.0
2017-09-13 11:55:00,160.36,160.41,160.34,160.41,2200.0,148.3374,148.3836,148.3189,148.3836,2200.0
2017-09-13 12:00:00,160.33,160.58,160.33,160.51,3265.0,148.3096,148.5409,148.3096,148.4761,3265.0
2017-09-13 12:05:00,160.51,160.58,160.51,160.58,10900.0,148.4761,148.5409,148.4761,148.5409,10900.0
2017-09-13 12:10:00,160.53,160.58,160.48,160.54,3295.0,148.4946,148.5409,148.4484,148.5039,3295.0
2017-09-13 12:15:00,160.57,160.76,160.5,160.75,2400.0,148.5316,148.7074,148.4669,148.6981,2400.0
2017-09-13 12:20:00,160.56,160.75,160.56,160.58,1600.0,148.5224,148.6981,148.5224,148.5409,1600.0
2017-09-13 12:25:00,160.68,160.71,160.48,160.48,4214.0,148.6334,148.6611,148.4484,148.4484,4214.0
2017-09-13 12:30:00,160.46,160.55,160.46,160.47,4100.0,148.4299,148.5131,148.4299,148.4391,4100.0
2017-09-13 12:35:00,160.53,160.55,160.46,160.53,3017.0,148.4946,148.5131,148.4299,148.4946,3017.0
2017-09-13 12:40:00,160.58,160.63,160.51,160.63,900.0,148.5409,148.5871,148.4761,148.5871,900.0
2017-09-13 12:45:00,160.57,160.71,160.57,160.67,2000.0,148.5316,148.6611,148.5316,148.6241,2000.0
2017-09-13 12:50:00,160.63,160.63,160.35,160.4,3436.0,148.5871,148.5871,148.3281,148.3744,3436.0
2017-09-13 12:55:00,160.41,160.51,160.38,160.48,3112.0,148.3836,148.4761,148.3559,148.4484,3112.0
2017-09-13 13:00:00,160.37,160.44,160.25,160.35,3702.0,148.3466,148.4114,148.2356,148.3281,3702.0
2017-09-13 13:05:00,160.33,160.38,160.28,160.38,1600.0,148.3096,148.3559,148.2633,148.3559,1600.0
2017-09-13 13:10:00,160.46,160.46,160.39,160.39,1400.0,148.4299,148.4299,148.3651,148.3651,1400.0
2017-09-13 13:15:00,160.39,160.46,160.39,160.43,1600.0,148.3651,148.4299,148.3651,148.4021,1600.0
2017-09-13 13:20:00,160.48,160.53,160.44,160.46,2605.0,148.4484,148.4946,148.4114,148.4299,2605.0
2017-09-13 13:25:00,160.42,160.47,160.37,160.37,1747.0,148.3929,148.4391,148.3466,148.3466,1747.0
2017-09-13 13:30:00,160.36,160.38,160.36,160.38,4090.0,148.3374,148.3559,148.3374,148.3559,4090.0
2017-09-13 13:35:00,160.36,160.41,160.36,160.39,3021.0,148.3374,148.3836,148.3374,148.3651,3021.0
2017-09-13 13:40:00,160.4,160.54,160.4,160.54,1500.0,148.3744,148.5039,148.3744,148.5039,1500.0
2017-09-13 13:45:00,160.47,160.55,160.47,160.55,2400.0,148.4391,148.5131,148.4391,148.5131,2400.0
2017-09-13 13:50:00,160.5,160.6,160.5,160.58,1600.0,148.4669,148.5594,148.4669,148.5409,1600.0
2017-09-13 13:55:00,160.57,160.57,160.36,160.36,2430.0,148.5316,148.5316,148.3374,148.3374,2430.0
2017-09-13 14:00:00,160.37,160.43,160.36,160.37,2210.0,148.3466,148.4021,148.3374,148.3466,2210.0
2017-09-13 14:05:00,160.4,160.43,160.37,160.38,2100.0,148.3744,148.4021,148.3466,148.3559,2100.0
2017-09-13 14:10:00,160.42,160.44,160.37,160.41,2700.0,148.3929,148.4114,148.3466,148.3836,2700.0
2017-09-13 14:15:00,160.41,160.55,160.41,160.45,5033.0,148.3836,148.5131,148.3836,148.4206,5033.0
2017-09-13 14:20:00,160.48,160.5,160.44,160.47,3530.0,148.4484,148.4669,148.4114,148.4391,3530.0
2017-09-13 14:25:00,160.5,160.5,160.37,160.37,2130.0,148.4669,148.4669,148.3466,148.3466,2130.0
2017-09-13 14:30:00,160.4,160.4,160.33,160.39,2800.0,148.3744,148.3744,148.3096,148.3651,2800.0
2017-09-13 14:35:00,160.43,160.47,160.4,160.4,1445.0,148.4021,148.4391,148.3744,148.3744,1445.0
2017-09-13 14:40:00,160.39,160.41,160.37,160.41,1100.0,148.3651,148.3836,148.3466,148.3836,1100.0
2017-09-13 14:45:00,160.43,160.44,160.35,160.38,5900.0,148.4021,148.4114,148.3281,148.3559,5900.0
2017-09-13 14:50:00,160.38,160.4,160.35,160.35,5270.0,148.3559,148.3744,148.3281,148.3281,5270.0
2017-09-13 14:55:00,160.38,160.39,160.28,160.32,4973.0,148.3559,148.3651,148.2633,148.3003,4973.0
2017-09-13 15:00:00,160.31,160.5,160.31,160.4,6313.0,148.2911,148.4669,148.2911,148.3744,6313.0
2017-09-13 15:05:00,160.39,160.42,160.33,160.4,3817.0,148.3651,148.3929,148.3096,148.3744,3817.0
2017-09-13 15:10:00,160.4,160.4,160.28,160.29,4300.0,148.3744,148.3744,148.2633,148.2726,4300.0
2017-09-13 15:15:00,160.32,160.32,160.24,160.32,3387.0,148.3003,148.3003,148.2263,148.3003,3387.0
2017-09-13 15:20:00,160.27,160.27,160.1,160.2,4443.0,148.2541,148.2541,148.0968,148.1893,4443.0
2017-09-13 15:25:00,160.17,160.3,160.16,160.3,7643.0,148.1616,148.2818,148.1523,148.2818,7643.0
2017-09-13 15:30:00,160.24,160.24,160.15,160.16,2698.0,148.2263,148.2263,148.1431,148.1523,2698.0
2017-09-13 15:35:00,160.12,160.13,160.03,160.06,3700.0,148.1153,148.1246,148.0321,148.0598,3700.0
2017-09-13 15:40:00,160.03,160.1,160.0,160.03,5730.0,148.0321,148.0968,148.0043,148.0321,5730.0
2017-09-13 15:45:00,160.03,160.09,160.02,160.06,23100.0,148.0321,148.0876,148.0228,148.0598,23100.0
2017-09-13 15:50:00,160.08,160.18,160.08,160.12,9694.0,148.0783,148.1708,148.0783,148.1153,9694.0
2017-09-13 15:55:00,160.15,160.19,160.0,160.07,26689.0,148.1431,148.1801,148.0043,148.0691,26689.0
2017-09-14 09:30:00,160.7,160.8,160.44,160.5,29530.0,148.6519,148.7444,148.4114,148.4669,29530.0
2017-09-14 09:35:00,160.5,160.51,160.29,160.41,14591.0,148.4669,148.4761,148.2726,148.3836,14591.0
2017-09-14 09:40:00,160.41,160.8,160.41,160.73,10416.0,148.3836,148.7444,148.3836,148.6796,10416.0
2017-09-14 09:45:00,160.72,161.08,160.72,160.96,7973.0,148.6704,149.0034,148.6704,148.8924,7973.0
2017-09-14 09:50:00,160.99,161.0,160.84,160.97,3805.0,148.9201,148.9294,148.7814,148.9016,3805.0
2017-09-14 09:55:00,160.97,160.97,160.81,160.9,2825.0,148.9016,148.9016,148.7536,148.8369,2825.0
2017-09-14 10:00:00,160.91,160.93,160.78,160.92,6884.0,148.8461,148.8646,148.7259,148.8554,6884.0
2017-09-14 10:05:00,160.98,161.12,160.96,161.04,4013.0,148.9109,149.0404,148.8924,148.9664,4013.0
2017-09-14 10:10:00,161.16,161.2,161.0,161.04,5470.0,149.0774,149.1144,148.9294,148.9664,5470.0
2017-09-14 10:15:00,161.06,161.15,161.06,161.13,1244.0,148.9849,149.0681,148.9849,149.0496,1244.0
2017-09-14 10:20:00,161.12,161.19,161.09,161.17,5118.0,149.0404,149.1051,149.0126,149.0866,5118.0
2017-09-14 10:25:00,161.16,161.25,161.14,161.22,6423.0,149.0774,149.1606,149.0589,149.1329,6423.0
2017-09-14 10:30:00,161.19,161.29,161.09,161.12,15448.0,149.1051,149.1976,149.0126,149.0404,15448.0
2017-09-14 10:35:00,161.12,161.24,161.1,161.18,5216.0,149.0404,149.1514,149.0219,149.0959,5216.0
2017-09-14 10:40:00,161.18,161.21,161.15,161.16,4271.0,149.0959,149.1236,149.0681,149.0774,4271.0
2017-09-14 10:45:00,161.17,161.45,161.17,161.35,3865.0,149.0866,149.3456,149.0866,149.2531,3865.0
2017-09-14 10:50:00,161.33,161.35,161.27,161.34,1304.0,149.2346,149.2531,149.1791,149.2439,1304.0
2017-09-14 10:55:00,161.39,161.39,161.16,161.32,6339.0,149.2901,149.2901,149.0774,149.2254,6339.0
2017-09-14 11:00:00,161.25,161.37,161.2,161.32,8103.0,149.1606,149.2716,149.1144,149.2254,8103.0
2017-09-14 11:05:00,161.31,161.33,161.25,161.32,2600.0,149.2161,149.2346,149.1606,149.2254,2600.0
2017-09-14 11:10:00,161.32,161.35,161.26,161.31,1124.0,149.2254,149.2531,149.1699,149.2161,1124.0
2017-09-14 11:15:00,161.27,161.5,161.27,161.33,3622.0,149.1791,149.3919,149.1791,149.2346,3622.0
2017-09-14 11:20:00,161.31,161.51,161.31,161.42,3500.0,149.2161,149.4011,149.2161,149.3179,3500.0
2017-09-14 11:25:00,161.46,161.56,161.43,161.5,1400.0,149.3549,149.4474,149.3271,149.3919,1400.0
2017-09-14 11:30:00,161.59,161.59,161.31,161.42,16081.0,149.4751,149.4751,149.2161,149.3179,16081.0
2017-09-14 11:35:00,161.42,161.59,161.42,161.59,400.0,149.3179,149.4751,149.3179,149.4751,400.0
2017-09-14 11:40:00,161.62,161.62,161.38,161.38,700.0,149.5029,149.5029,149.2809,149.2809,700.0
2017-09-14 11:45:00,161.36,161.58,161.3,161.56,1700.0,149.2624,149.4659,149.2069,149.4474,1700.0
2017-09-14 11:50:00,161.56,161.62,161.31,161.35,15742.0,149.4474,149.5029,149.2161,149.2531,15742.0
2017-09-14 11:55:00,161.44,161.55,161.39,161.49,1700.0,149.3364,149.4381,149.2901,149.3826,1700.0
2017-09-14 12:00:00,161.52,161.56,161.51,161.53,400.0,149.4104,149.4474,149.4011,149.4196,400.0
2017-09-14 12:05:00,161.47,161.53,161.46,161.48,1900.0,149.3641,149.4196,149.3549,149.3734,1900.0
2017-09-14 12:10:00,161.51,161.57,161.48,161.5,3739.0,149.4011,149.4566,149.3734,149.3919,3739.0
2017-09-14 12:15:00,161.55,161.55,161.47,161.49,770.0,149.4381,149.4381,149.3641,149.3826,770.0
2017-09-14 12:20:00,161.51,161.57,161.45,161.5,1800.0,149.4011,149.4566,149.3456,149.3919,1800.0
2017-09-14 12:25:00,161.46,161.5,161.36,161.39,6519.0,149.3549,149.3919,149.2624,149.2901,6519.0
2017-09-14 12:30:00,161.46,161.53,161.4,161.47,1420.0,149.3549,149.4196,149.2994,149.3641,1420.0
2017-09-14 12:35:00,161.47,161.52,161.46,161.51,700.0,149.3641,149.4104,149.3549,149.4011,700.0
2017-09-14 12:40:00,161.54,161.59,161.32,161.4,29923.0,149.4289,149.4751,149.2254,149.2994,29923.0
2017-09-14 12:45:00,161.34,161.46,161.34,161.42,1200.0,149.2439,149.3549,149.2439,149.3179,1200.0
2017-09-14 12:50:00,161.43,161.76,161.43,161.53,3522.0,149.3271,149.6324,149.3271,149.4196,3522.0
2017-09-14 12:55:00,161.57,161.65,161.56,161.57,5100.0,149.4566,149.5306,149.4474,149.4566,5100.0
2017-09-14 13:00:00,161.55,161.6,161.34,161.41,12730.0,149.4381,149.4844,149.2439,149.3086,12730.0
2017-09-14 13:05:00,161.4,161.62,161.4,161.58,3340.0,149.2994,149.5029,149.2994,149.4659,3340.0
2017-09-14 13:10:00,161.58,161.64,161.54,161.54,1998.0,149.4659,149.5214,149.4289,149.4289,1998.0
2017-09-14 13:15:00,161.52,161.55,161.48,161.54,3000.0,149.4104,149.4381,149.3734,149.4289,3000.0
2017-09-14 13:20:00,161.52,161.54,161.47,161.48,1860.0,149.4104,149.4289,149.3641,149.3734,1860.0
2017-09-14 13:25:00,161.49,161.61,161.45,161.57,4006.0,149.3826,149.4936,149.3456,149.4566,4006.0
2017-09-14 13:30:00,161.55,161.57,161.46,161.54,1400.0,149.4381,149.4566,149.3549,149.4289,1400.0
2017-09-14 13:35:00,161.54,161.54,161.48,161.52,1525.0,149.4289,149.4289,149.3734,149.4104,1525.0
2017-09-14 13:40:00,161.47,161.64,161.47,161.58,1825.0,149.3641,149.5214,149.3641,149.4659,1825.0
2017-09-14 13:45:00,161.55,161.64,161.55,161.64,1000.0,149.4381,149.5214,149.4381,149.5214,1000.0
2017-09-14 13:50:00,161.72,161.73,161.63,161.64,600.0,149.5954,149.6046,149.5121,149.5214,600.0
2017-09-14 13:55:00,161.66,161.66,161.66,161.66,100.0,149.5399,149.5399,149.5399,149.5399,100.0
2017-09-14 14:00:00,161.66,161.69,161.64,161.69,700.0,149.5399,149.5676,149.5214,149.5676,700.0
2017-09-14 14:05:00,161.73,161.73,161.64,161.66,3600.0,149.6046,149.6046,149.5214,149.5399,3600.0
2017-09-14 14:10:00,161.66,161.75,161.66,161.74,4024.0,149.5399,149.6231,149.5399,149.6139,4024.0
2017-09-14 14:15:00,161.73,161.78,161.69,161.72,3253.0,149.6046,149.6509,149.5676,149.5954,3253.0
2017-09-14 14:20:00,161.76,161.78,161.69,161.71,2880.0,149.6324,149.6509,149.5676,149.5861,2880.0
2017-09-14 14:25:00,161.69,161.71,161.65,161.71,1600.0,149.5676,149.5861,149.5306,149.5861,1600.0
2017-09-14 14:30:00,161.71,161.76,161.68,161.74,4003.0,149.5861,149.6324,149.5584,149.6139,4003.0
2017-09-14 14:35:00,161.75,161.75,161.68,161.74,1998.0,149.6231,149.6231,149.5584,149.6139,1998.0
2017-09-14 14:40:00,161.72,161.82,161.72,161.82,1200.0,149.5954,149.6879,149.5954,149.6879,1200.0
2017-09-14 14:45:00,161.82,161.85,161.76,161.81,2250.0,149.6879,149.7156,149.6324,149.6786,2250.0
2017-09-14 14:50:00,161.84,161.89,161.81,161.81,1000.0,149.7064,149.7526,149.6786,149.6786,1000.0
2017-09-14 14:55:00,161.79,161.79,161.72,161.74,2400.0,149.6601,149.6601,149.5954,149.6139,2400.0
2017-09-14 15:00:00,161.76,161.78,161.71,161.78,4716.0,149.6324,149.6509,149.5861,149.6509,4716.0
2017-09-14 15:05:00,161.8,161.8,161.7,161.74,5490.0,149.6694,149.6694,149.5769,149.6139,5490.0
2017-09-14 15:10:00,161.75,161.85,161.74,161.78,1790.0,149.6231,149.7156,149.6139,149.6509,1790.0
2017-09-14 15:15:00,161.77,161.77,161.62,161.71,3630.0,149.6416,149.6416,149.5029,149.5861,3630.0
2017-09-14 15:20:00,161.67,161.72,161.64,161.72,2319.0,149.5491,149.5954,149.5214,149.5954,2319.0
2017-09-14 15:25:00,161.66,161.7,161.57,161.57,6322.0,149.5399,149.5769,149.4566,149.4566,6322.0
2017-09-14 15:30:00,161.54,161.72,161.5,161.72,8431.0,149.4289,149.5954,149.3919,149.5954,8431.0
2017-09-14 15:35:00,161.73,161.78,161.64,161.7,4900.0,149.6046,149.6509,149.5214,149.5769,4900.0
2017-09-14 15:40:00,161.7,161.7,161.4,161.4,7487.0,149.5769,149.5769,149.2994,149.2994,7487.0
2017-09-14 15:45:00,161.44,161.62,161.42,161.54,7951.0,149.3364,149.5029,149.3179,149.4289,7951.0
2017-09-14 15:50:00,161.56,161.67,161.29,161.39,18183.0,149.4474,149.5491,149.1976,149.2901,18183.0
2017-09-14 15:55:00,161.41,161.5,161.36,161.43,9852.0,149.3086,149.3919,149.2624,149.3271,9852.0
2017-09-15 09:30:00,163.04,163.13,162.88,163.06,54230.0,150.8164,150.8997,150.6684,150.8349,54230.0
2017-09-15 09:35:00,163.06,163.13,162.94,162.97,21930.0,150.8349,150.8997,150.7239,150.7517,21930.0
2017-09-15 09:40:00,162.9,162.96,162.71,162.93,10038.0,150.6869,150.7424,150.5112,150.7147,10038.0
2017-09-15 09:45:00,162.89,162.95,162.79,162.91,16490.0,150.6777,150.7332,150.5852,150.6962,16490.0
2017-09-15 09:50:00,162.97,163.13,162.9,163.04,18519.0,150.7517,150.8997,150.6869,150.8164,18519.0
2017-09-15 09:55:00,163.11,163.13,162.93,162.97,8389.0,150.8812,150.8997,150.7147,150.7517,8389.0
2017-09-15 10:00:00,163.0,163.1,162.86,162.97,11953.0,150.7794,150.8719,150.6499,150.7517,11953.0
2017-09-15 10:05:00,162.99,163.08,162.93,162.99,20028.0,150.7702,150.8534,150.7147,150.7702,20028.0
2017-09-15 10:10:00,163.02,163.07,162.97,162.99,11983.0,150.7979,150.8442,150.7517,150.7702,11983.0
2017-09-15 10:15:00,163.02,163.05,162.97,162.98,10456.0,150.7979,150.8257,150.7517,150.7609,10456.0
2017-09-15 10:20:00,163.0,163.01,162.81,162.81,14151.0,150.7794,150.7887,150.6037,150.6037,14151.0
2017-09-15 10:25:00,162.79,162.81,162.69,162.71,7700.0,150.5852,150.6037,150.4927,150.5112,7700.0
2017-09-15 10:30:00,162.61,162.74,162.56,162.73,5398.0,150.4187,150.5389,150.3724,150.5297,5398.0
2017-09-15 10:35:00,162.72,162.9,162.69,162.9,7191.0,150.5204,150.6869,150.4927,150.6869,7191.0
2017-09-15 10:40:00,162.9,162.92,162.77,162.85,800.0,150.6869,150.7054,150.5667,150.6407,800.0
2017-09-15 10:45:00,162.88,162.98,162.84,162.9,2475.0,150.6684,150.7609,150.6314,150.6869,2475.0
2017-09-15 10:50:00,162.89,163.05,162.89,163.03,3152.0,150.6777,150.8257,150.6777,150.8072,3152.0
2017-09-15 10:55:00,162.98,163.0,162.92,162.95,1213.0,150.7609,150.7794,150.7054,150.7332,1213.0
2017-09-15 11:00:00,162.89,162.89,162.8,162.87,13857.0,150.6777,150.6777,150.5944,150.6592,13857.0
2017-09-15 11:05:00,162.83,162.93,162.79,162.89,16031.0,150.6222,150.7147,150.5852,150.6777,16031.0
2017-09-15 11:10:00,162.85,162.98,162.82,162.95,4057.0,150.6407,150.7609,150.6129,150.7332,4057.0
2017-09-15 11:15:00,162.89,162.91,162.67,162.73,4166.0,150.6777,150.6962,150.4742,150.5297,4166.0
2017-09-15 11:20:00,162.72,162.79,162.65,162.76,14296.0,150.5204,150.5852,150.4557,150.5574,14296.0
2017-09-15 11:25:00,162.76,162.89,162.76,162.89,3223.0,150.5574,150.6777,150.5574,150.6777,3223.0
2017-09-15 11:30:00,162.89,162.89,162.54,162.61,14917.0,150.6777,150.6777,150.3539,150.4187,14917.0
2017-09-15 11:35:00,162.59,162.59,162.41,162.43,3300.0,150.4002,150.4002,150.2337,150.2522,3300.0
2017-09-15 11:40:00,162.5,162.5,162.43,162.43,4049.0,150.3169,150.3169,150.2522,150.2522,4049.0
2017-09-15 11:45:00,162.49,162.54,162.44,162.54,1300.0,150.3077,150.3539,150.2614,150.3539,1300.0
2017-09-15 11:50:00,162.57,162.61,162.57,162.59,400.0,150.3817,150.4187,150.3817,150.4002,400.0
2017-09-15 11:55:00,162.53,162.53,162.53,162.53,100.0,150.3447,150.3447,150.3447,150.3447,100.0
2017-09-15 12:00:00,162.62,162.62,162.55,162.56,700.0,150.4279,150.4279,150.3632,150.3724,700.0
2017-09-15 12:05:00,162.6,162.6,162.56,162.57,2200.0,150.4094,150.4094,150.3724,150.3817,2200.0
2017-09-15 12:10:00,162.57,162.61,162.53,162.53,3900.0,150.3817,150.4187,150.3447,150.3447,3900.0
2017-09-15 12:15:00,162.55,162.6,162.53,162.55,1400.0,150.3632,150.4094,150.3447,150.3632,1400.0
2017-09-15 12:20:00,162.56,162.56,162.49,162.49,200.0,150.3724,150.3724,150.3077,150.3077,200.0
2017-09-15 12:25:00,162.52,162.69,162.52,162.62,900.0,150.3354,150.4927,150.3354,150.4279,900.0
2017-09-15 12:30:00,162.66,162.66,162.61,162.64,400.0,150.4649,150.4649,150.4187,150.4464,400.0
2017-09-15 12:35:00,162.62,162.66,162.55,162.55,800.0,150.4279,150.4649,150.3632,150.3632,800.0
2017-09-15 12:40:00,162.5,162.55,162.5,162.51,1175.0,150.3169,150.3632,150.3169,150.3262,1175.0
2017-09-15 12:45:00,162.51,162.52,162.49,162.52,300.0,150.3262,150.3354,150.3077,150.3354,300.0
2017-09-15 12:50:00,162.52,162.55,162.49,162.54,8100.0,150.3354,150.3632,150.3077,150.3539,8100.0
2017-09-15 12:55:00,162.55,162.58,162.53,162.55,1451.0,150.3632,150.3909,150.3447,150.3632,1451.0
2017-09-15 13:00:00,162.51,162.55,162.51,162.54,1106.0,150.3262,150.3632,150.3262,150.3539,1106.0
2017-09-15 13:05:00,162.55,162.7,162.55,162.7,2600.0,150.3632,150.5019,150.3632,150.5019,2600.0
2017-09-15 13:10:00,162.62,162.62,162.53,162.53,700.0,150.4279,150.4279,150.3447,150.3447,700.0
2017-09-15 13:15:00,162.53,162.57,162.49,162.57,500.0,150.3447,150.3817,150.3077,150.3817,500.0
2017-09-15 13:20:00,162.67,162.67,162.53,162.56,1755.0,150.4742,150.4742,150.3447,150.3724,1755.0
2017-09-15 13:25:00,162.56,162.57,162.53,162.53,600.0,150.3724,150.3817,150.3447,150.3447,600.0
2017-09-15 13:30:00,162.52,162.57,162.51,162.51,1200.0,150.3354,150.3817,150.3262,150.3262,1200.0
2017-09-15 13:35:00,162.53,162.53,162.47,162.47,400.0,150.3447,150.3447,150.2892,150.2892,400.0
2017-09-15 13:40:00,162.46,162.46,162.28,162.28,1200.0,150.2799,150.2799,150.1134,150.1134,1200.0
2017-09-15 13:45:00,162.3,162.34,162.28,162.34,800.0,150.1319,150.1689,150.1134,150.1689,800.0
2017-09-15 13:50:00,162.32,162.32,162.24,162.24,400.0,150.1504,150.1504,150.0764,150.0764,400.0
2017-09-15 13:55:00,162.29,162.31,162.29,162.3,300.0,150.1227,150.1412,150.1227,150.1319,300.0
2017-09-15 14:00:00,162.33,162.34,162.28,162.28,1527.0,150.1597,150.1689,150.1134,150.1134,1527.0
2017-09-15 14:05:00,162.29,162.36,162.29,162.29,1000.0,150.1227,150.1874,150.1227,150.1227,1000.0
2017-09-15 14:10:00,162.27,162.33,162.27,162.31,400.0,150.1042,150.1597,150.1042,150.1412,400.0
2017-09-15 14:15:00,162.34,162.34,162.28,162.31,834.0,150.1689,150.1689,150.1134,150.1412,834.0
2017-09-15 14:20:00,162.29,162.37,162.29,162.37,1100.0,150.1227,150.1967,150.1227,150.1967,1100.0
2017-09-15 14:25:00,162.34,162.36,162.34,162.35,532.0,150.1689,150.1874,150.1689,150.1782,532.0
2017-09-15 14:30:00,162.3,162.38,162.3,162.38,884.0,150.1319,150.2059,150.1319,150.2059,884.0
2017-09-15 14:35:00,162.34,162.47,162.31,162.47,5118.0,150.1689,150.2892,150.1412,150.2892,5118.0
2017-09-15 14:40:00,162.46,162.54,162.44,162.53,1301.0,150.2799,150.3539,150.2614,150.3447,1301.0
2017-09-15 14:45:00,162.47,162.53,162.47,162.53,700.0,150.2892,150.3447,150.2892,150.3447,700.0
2017-09-15 14:50:00,162.57,162.63,162.53,162.53,3400.0,150.3817,150.4372,150.3447,150.3447,3400.0
2017-09-15 14:55:00,162.51,162.56,162.5,162.56,600.0,150.3262,150.3724,150.3169,150.3724,600.0
2017-09-15 15:00:00,162.47,162.48,162.47,162.47,500.0,150.2892,150.2984,150.2892,150.2892,500.0
2017-09-15 15:05:00,162.42,162.52,162.4,162.52,300.0,150.2429,150.3354,150.2244,150.3354,300.0
2017-09-15 15:10:00,162.46,162.51,162.46,162.5,300.0,150.2799,150.3262,150.2799,150.3169,300.0
2017-09-15 15:15:00,162.51,162.51,162.38,162.38,1400.0,150.3262,150.3262,150.2059,150.2059,1400.0
2017-09-15 15:20:00,162.38,162.46,162.38,162.4,6049.0,150.2059,150.2799,150.2059,150.2244,6049.0
2017-09-15 15:25:00,162.4,162.4,162.33,162.35,8055.0,150.2244,150.2244,150.1597,150.1782,8055.0
2017-09-15 15:30:00,162.4,162.4,162.28,162.28,1200.0,150.2244,150.2244,150.1134,150.1134,1200.0
2017-09-15 15:35:00,162.34,162.34,162.2,162.2,600.0,150.1689,150.1689,150.0394,150.0394,600.0
2017-09-15 15:40:00,162.15,162.3,162.15,162.3,3807.0,149.9931,150.1319,149.9931,150.1319,3807.0
2017-09-15 15:45:00,162.22,162.32,162.22,162.31,6285.0,150.0579,150.1504,150.0579,150.1412,6285.0
2017-09-15 15:50:00,162.33,162.62,162.25,162.52,16858.0,150.1597,150.4279,150.0857,150.3354,16858.0
2017-09-15 15:55:00,162.48,162.53,162.26,162.3,13310.0,150.2984,150.3447,150.0949,150.1319,13310.0
2017-09-18 09:30:00,164.81,165.33,164.67,164.94,74049.0,152.4537,152.9347,152.3242,152.574,74049.0
2017-09-18 09:35:00,164.91,165.13,164.88,164.99,18061.0,152.5462,152.7497,152.5185,152.6202,18061.0
2017-09-18 09:40:00,165.06,165.11,164.95,165.05,17250.0,152.685,152.7312,152.5832,152.6757,17250.0
2017-09-18 09:45:00,165.0,165.06,164.93,165.01,8450.0,152.6295,152.685,152.5647,152.6387,8450.0
2017-09-18 09:50:00,164.94,165.14,164.94,165.14,7886.0,152.574,152.759,152.574,152.759,7886.0
2017-09-18 09:55:00,165.14,165.64,165.14,165.57,17111.0,152.759,153.2215,152.759,153.1567,17111.0
2017-09-18 10:00:00,165.59,165.65,165.44,165.52,13979.0,153.1752,153.2307,153.0365,153.1105,13979.0
2017-09-18 10:05:00,165.54,165.81,165.51,165.72,14091.0,153.129,153.3787,153.1012,153.2955,14091.0
2017-09-18 10:10:00,165.75,165.88,165.55,165.82,11801.0,153.3232,153.4435,153.1382,153.388,11801.0
2017-09-18 10:15:00,165.85,165.86,165.63,165.82,2352.0,153.4157,153.425,153.2122,153.388,2352.0
2017-09-18 10:20:00,165.8,165.92,165.74,165.79,5650.0,153.3695,153.4805,153.314,153.3602,5650.0
2017-09-18 10:25:00,165.82,165.89,165.71,165.83,3742.0,153.388,153.4528,153.2862,153.3972,3742.0
2017-09-18 10:30:00,165.78,165.82,165.67,165.78,10005.0,153.351,153.388,153.2492,153.351,10005.0
2017-09-18 10:35:00,165.74,165.81,165.71,165.73,3400.0,153.314,153.3787,153.2862,153.3047,3400.0
2017-09-18 10:40:00,165.73,165.86,165.66,165.7,11892.0,153.3047,153.425,153.24,153.277,11892.0
2017-09-18 10:45:00,165.71,165.8,165.65,165.65,8399.0,153.2862,153.3695,153.2307,153.2307,8399.0
2017-09-18 10:50:00,165.65,165.77,165.65,165.75,14485.0,153.2307,153.3417,153.2307,153.3232,14485.0
2017-09-18 10:55:00,165.72,165.89,165.7,165.86,4397.0,153.2955,153.4528,153.277,153.425,4397.0
2017-09-18 11:00:00,165.83,166.05,165.81,166.05,5309.0,153.3972,153.6008,153.3787,153.6008,5309.0
2017-09-18 11:05:00,166.07,166.13,165.97,166.07,5900.0,153.6193,153.6748,153.5268,153.6193,5900.0
2017-09-18 11:10:00,166.04,166.21,166.03,166.16,7189.0,153.5915,153.7488,153.5823,153.7025,7189.0
2017-09-18 11:15:00,166.19,166.29,166.12,166.12,4612.0,153.7303,153.8228,153.6655,153.6655,4612.0
2017-09-18 11:20:00,166.06,166.07,165.77,165.86,4193.0,153.61,153.6193,153.3417,153.425,4193.0
2017-09-18 11:25:00,166.0,166.08,165.98,166.08,7271.0,153.5545,153.6285,153.536,153.6285,7271.0
2017-09-18 11:30:00,166.1,166.2,166.04,166.16,5000.0,153.647,153.7395,153.5915,153.7025,5000.0
2017-09-18 11:35:00,166.15,166.4,166.14,166.32,3386.0,153.6933,153.9245,153.684,153.8505,3386.0
2017-09-18 11:40:00,166.33,166.33,166.26,166.27,7900.0,153.8598,153.8598,153.795,153.8043,7900.0
2017-09-18 11:45:00,166.3,166.44,166.27,166.42,1956.0,153.832,153.9615,153.8043,153.943,1956.0
2017-09-18 11:50:00,166.35,166.64,166.28,166.52,6585.0,153.8783,154.1465,153.8135,154.0355,6585.0
2017-09-18 11:55:00,166.51,166.66,166.45,166.45,3000.0,154.0263,154.165,153.9708,153.9708,3000.0
2017-09-18 12:00:00,166.5,166.5,166.35,166.44,1100.0,154.017,154.017,153.8783,153.9615,1100.0
2017-09-18 12:05:00,166.39,166.71,166.39,166.62,6000.0,153.9153,154.2113,153.9153,154.128,6000.0
2017-09-18 12:10:00,166.6,166.62,166.58,166.59,677.0,154.1095,154.128,154.091,154.1003,677.0
2017-09-18 12:15:00,166.6,166.6,166.26,166.28,5113.0,154.1095,154.1095,153.795,153.8135,5113.0
2017-09-18 12:20:00,166.22,166.44,166.13,166.39,3400.0,153.758,153.9615,153.6748,153.9153,3400.0
2017-09-18 12:25:00,166.33,166.49,166.32,166.37,2538.0,153.8598,154.0078,153.8505,153.8968,2538.0
2017-09-18 12:30:00,166.28,166.28,166.13,166.24,3250.0,153.8135,153.8135,153.6748,153.7765,3250.0
2017-09-18 12:35:00,166.21,166.26,166.2,166.24,900.0,153.7488,153.795,153.7395,153.7765,900.0
2017-09-18 12:40:00,166.19,166.38,166.19,166.33,11378.0,153.7303,153.906,153.7303,153.8598,11378.0
2017-09-18 12:45:00,166.37,166.37,165.9,165.9,4930.0,153.8968,153.8968,153.462,153.462,4930.0
2017-09-18 12:50:00,165.9,165.9,165.81,165.81,900.0,153.462,153.462,153.3787,153.3787,900.0
2017-09-18 12:55:00,165.86,166.26,165.86,166.26,2113.0,153.425,153.795,153.425,153.795,2113.0
2017-09-18 13:00:00,166.1,166.26,165.98,165.98,4169.0,153.647,153.795,153.536,153.536,4169.0
2017-09-18 13:05:00,166.15,166.15,166.0,166.03,1600.0,153.6933,153.6933,153.5545,153.5823,1600.0
2017-09-18 13:10:00,165.96,166.16,165.96,166.16,800.0,153.5175,153.7025,153.5175,153.7025,800.0
2017-09-18 13:15:00,166.18,166.18,166.02,166.14,625.0,153.721,153.721,153.573,153.684,625.0
2017-09-18 13:20:00,166.11,166.28,166.11,166.16,2050.0,153.6563,153.8135,153.6563,153.7025,2050.0
2017-09-18 13:25:00,166.2,166.2,166.06,166.06,1200.0,153.7395,153.7395,153.61,153.61,1200.0
2017-09-18 13:30:00,166.02,166.3,165.95,166.3,2200.0,153.573,153.832,153.5083,153.832,2200.0
2017-09-18 13:35:00,166.22,166.53,166.22,166.3,5200.0,153.758,154.0448,153.758,153.832,5200.0
2017-09-18 13:40:00,166.36,166.5,166.25,166.44,4314.0,153.8875,154.017,153.7858,153.9615,4314.0
2017-09-18 13:45:00,166.44,166.71,166.43,166.7,6252.0,153.9615,154.2113,153.9523,154.202,6252.0
2017-09-18 13:50:00,166.67,166.8,166.6,166.78,1800.0,154.1743,154.2945,154.1095,154.276,1800.0
2017-09-18 13:55:00,166.82,166.94,166.75,166.75,12404.0,154.313,154.424,154.2483,154.2483,12404.0
2017-09-18 14:00:00,166.74,166.74,166.56,166.61,1644.0,154.239,154.239,154.0725,154.1188,1644.0
2017-09-18 14:05:00,166.57,166.68,166.57,166.66,3794.0,154.0818,154.1835,154.0818,154.165,3794.0
2017-09-18 14:10:00,166.65,166.65,166.45,166.45,2489.0,154.1558,154.1558,153.9708,153.9708,2489.0
2017-09-18 14:15:00,166.35,166.4,166.3,166.38,13408.0,153.8783,153.9245,153.832,153.906,13408.0
2017-09-18 14:20:00,166.36,166.57,166.29,166.47,22927.0,153.8875,154.0818,153.8228,153.9893,22927.0
2017-09-18 14:25:00,166.48,166.62,166.36,166.59,18229.0,153.9985,154.128,153.8875,154.1003,18229.0
2017-09-18 14:30:00,166.6,166.6,166.5,166.5,13636.0,154.1095,154.1095,154.017,154.017,13636.0
2017-09-18 14:35:00,166.51,166.54,166.37,166.46,15865.0,154.0263,154.054,153.8968,153.98,15865.0
2017-09-18 14:40:00,166.47,166.52,166.35,166.36,6459.0,153.9893,154.0355,153.8783,153.8875,6459.0
2017-09-18 14:45:00,166.4,166.5,166.39,166.5,3088.0,153.9245,154.017,153.9153,154.017,3088.0
2017-09-18 14:50:00,166.5,166.77,166.46,166.77,3800.0,154.017,154.2668,153.98,154.2668,3800.0
2017-09-18 14:55:00,166.69,166.83,166.68,166.75,4215.0,154.1928,154.3223,154.1835,154.2483,4215.0
2017-09-18 15:00:00,166.77,166.77,166.56,166.59,6208.0,154.2668,154.2668,154.0725,154.1003,6208.0
2017-09-18 15:05:00,166.58,166.79,166.58,166.7,7497.0,154.091,154.2853,154.091,154.202,7497.0
2017-09-18 15:10:00,166.72,166.83,166.69,166.78,7495.0,154.2205,154.3223,154.1928,154.276,7495.0
2017-09-18 15:15:00,166.78,167.03,166.73,166.95,16429.0,154.276,154.5073,154.2298,154.4333,16429.0
2017-09-18 15:20:00,166.93,166.98,166.92,166.94,8000.0,154.4148,154.461,154.4055,154.424,8000.0
2017-09-18 15:25:00,166.94,167.05,166.91,167.0,16573.0,154.424,154.5258,154.3963,154.4795,16573.0
2017-09-18 15:30:00,167.03,167.04,166.89,166.94,13415.0,154.5073,154.5165,154.3778,154.424,13415.0
2017-09-18 15:35:00,166.94,166.97,166.8,166.97,14582.0,154.424,154.4518,154.2945,154.4518,14582.0
2017-09-18 15:40:00,166.99,167.02,166.93,166.97,33171.0,154.4703,154.498,154.4148,154.4518,33171.0
2017-09-18 15:45:00,166.97,167.18,166.96,167.14,24442.0,154.4518,154.646,154.4425,154.609,24442.0
2017-09-18 15:50:00,167.08,167.21,166.99,167.16,27439.0,154.5535,154.6738,154.4703,154.6275,27439.0
2017-09-18 15:55:00,167.16,167.16,166.93,166.96,32580.0,154.6275,154.6275,154.4148,154.4425,32580.0
2017-09-19 09:30:00,168.64,168.69,168.34,168.49,69107.0,155.9966,156.0428,155.7191,155.8578,69107.0
2017-09-19 09:35:00,168.49,168.49,168.06,168.27,31073.0,155.8578,155.8578,155.4601,155.6543,31073.0
2017-09-19 09:40:00,168.23,168.31,167.87,167.87,14478.0,155.6173,155.6913,155.2843,155.2843,14478.0
2017-09-19 09:45:00,167.87,168.06,167.82,167.83,16296.0,155.2843,155.4601,155.2381,155.2473,16296.0
2017-09-19 09:50:00,167.86,168.23,167.77,168.13,22669.0,155.2751,155.6173,155.1918,155.5248,22669.0
2017-09-19 09:55:00,168.08,168.11,167.86,167.88,15400.0,155.4786,155.5063,155.2751,155.2936,15400.0
2017-09-19 10:00:00,167.89,168.29,167.89,168.16,20291.0,155.3028,155.6728,155.3028,155.5526,20291.0
2017-09-19 10:05:00,168.15,168.25,167.98,168.15,28765.0,155.5433,155.6358,155.3861,155.5433,28765.0
2017-09-19 10:10:00,168.13,168.25,167.97,168.02,19162.0,155.5248,155.6358,155.3768,155.4231,19162.0
2017-09-19 10:15:00,167.99,168.18,167.95,168.17,7177.0,155.3953,155.5711,155.3583,155.5618,7177.0
2017-09-19 10:20:00,168.16,168.32,168.0,168.1,12779.0,155.5526,155.7006,155.4046,155.4971,12779.0
2017-09-19 10:25:00,168.13,168.27,168.04,168.11,9635.0,155.5248,155.6543,155.4416,155.5063,9635.0
2017-09-19 10:30:00,168.06,168.1,168.0,168.04,21107.0,155.4601,155.4971,155.4046,155.4416,21107.0
2017-09-19 10:35:00,168.05,168.11,168.01,168.09,7750.0,155.4508,155.5063,155.4138,155.4878,7750.0
2017-09-19 10:40:00,168.06,168.07,167.98,168.05,10020.0,155.4601,155.4693,155.3861,155.4508,10020.0
2017-09-19 10:45:00,168.06,168.14,167.94,168.13,11842.0,155.4601,155.5341,155.3491,155.5248,11842.0
2017-09-19 10:50:00,168.1,168.23,168.08,168.23,9464.0,155.4971,155.6173,155.4786,155.6173,9464.0
2017-09-19 10:55:00,168.25,168.45,168.24,168.33,11203.0,155.6358,155.8208,155.6266,155.7098,11203.0
2017-09-19 11:00:00,168.33,168.36,168.18,168.26,10004.0,155.7098,155.7376,155.5711,155.6451,10004.0
2017-09-19 11:05:00,168.32,168.37,168.21,168.24,6520.0,155.7006,155.7468,155.5988,155.6266,6520.0
2017-09-19 11:10:00,168.19,168.24,168.06,168.07,6147.0,155.5803,155.6266,155.4601,155.4693,6147.0
2017-09-19 11:15:00,168.13,168.28,168.12,168.22,7078.0,155.5248,155.6636,155.5156,155.6081,7078.0
2017-09-19 11:20:00,168.19,168.24,168.09,168.24,8400.0,155.5803,155.6266,155.4878,155.6266,8400.0
2017-09-19 11:25:00,168.26,168.4,168.23,168.32,10234.0,155.6451,155.7746,155.6173,155.7006,10234.0
2017-09-19 11:30:00,168.33,168.33,168.24,168.29,6708.0,155.7098,155.7098,155.6266,155.6728,6708.0
2017-09-19 11:35:00,168.35,168.4,168.33,168.33,1503.0,155.7283,155.7746,155.7098,155.7098,1503.0
2017-09-19 11:40:00,168.33,168.34,168.22,168.27,4105.0,155.7098,155.7191,155.6081,155.6543,4105.0
2017-09-19 11:45:00,168.33,168.33,168.18,168.22,3286.0,155.7098,155.7098,155.5711,155.6081,3286.0
2017-09-19 11:50:00,168.17,168.23,168.11,168.15,3165.0,155.5618,155.6173,155.5063,155.5433,3165.0
2017-09-19 11:55:00,168.15,168.23,168.12,168.12,4500.0,155.5433,155.6173,155.5156,155.5156,4500.0
2017-09-19 12:00:00,168.16,168.34,168.11,168.34,4253.0,155.5526,155.7191,155.5063,155.7191,4253.0
2017-09-19 12:05:00,168.34,168.53,168.28,168.49,6500.0,155.7191,155.8948,155.6636,155.8578,6500.0
2017-09-19 12:10:00,168.43,168.47,168.33,168.33,1100.0,155.8023,155.8393,155.7098,155.7098,1100.0
2017-09-19 12:15:00,168.33,168.39,168.03,168.13,4100.0,155.7098,155.7653,155.4323,155.5248,4100.0
2017-09-19 12:20:00,168.16,168.16,168.01,168.04,7100.0,155.5526,155.5526,155.4138,155.4416,7100.0
2017-09-19 12:25:00,168.06,168.12,167.94,167.98,7200.0,155.4601,155.5156,155.3491,155.3861,7200.0
2017-09-19 12:30:00,167.97,167.99,167.9,167.91,3500.0,155.3768,155.3953,155.3121,155.3213,3500.0
2017-09-19 12:35:00,167.91,167.96,167.86,167.93,7747.0,155.3213,155.3676,155.2751,155.3398,7747.0
2017-09-19 12:40:00,167.9,168.02,167.9,168.0,4200.0,155.3121,155.4231,155.3121,155.4046,4200.0
2017-09-19 12:45:00,167.96,168.04,167.93,168.03,6600.0,155.3676,155.4416,155.3398,155.4323,6600.0
2017-09-19 12:50:00,168.03,168.25,168.03,168.16,8315.0,155.4323,155.6358,155.4323,155.5526,8315.0
2017-09-19 12:55:00,168.14,168.14,168.07,168.07,900.0,155.5341,155.5341,155.4693,155.4693,900.0
2017-09-19 13:00:00,168.09,168.12,167.98,167.98,1100.0,155.4878,155.5156,155.3861,155.3861,1100.0
2017-09-19 13:05:00,167.99,168.06,167.96,167.99,6016.0,155.3953,155.4601,155.3676,155.3953,6016.0
2017-09-19 13:10:00,167.99,168.18,167.99,168.18,4094.0,155.3953,155.5711,155.3953,155.5711,4094.0
2017-09-19 13:15:00,168.16,168.19,168.11,168.16,3583.0,155.5526,155.5803,155.5063,155.5526,3583.0
2017-09-19 13:20:00,168.16,168.19,168.11,168.17,5600.0,155.5526,155.5803,155.5063,155.5618,5600.0
2017-09-19 13:25:00,168.23,168.27,167.94,167.95,11828.0,155.6173,155.6543,155.3491,155.3583,11828.0
2017-09-19 13:30:00,167.95,168.07,167.92,167.97,9755.0,155.3583,155.4693,155.3306,155.3768,9755.0
2017-09-19 13:35:00,167.97,168.01,167.95,167.97,11300.0,155.3768,155.4138,155.3583,155.3768,11300.0
2017-09-19 13:40:00,167.97,168.0,167.96,167.99,10782.0,155.3768,155.4046,155.3676,155.3953,10782.0
2017-09-19 13:45:00,167.99,167.99,167.97,167.99,6600.0,155.3953,155.3953,155.3768,155.3953,6600.0
2017-09-19 13:50:00,167.99,168.03,167.97,168.03,12638.0,155.3953,155.4323,155.3768,155.4323,12638.0
2017-09-19 13:55:00,168.01,168.1,167.99,168.06,3497.0,155.4138,155.4971,155.3953,155.4601,3497.0
2017-09-19 14:00:00,168.03,168.04,167.99,167.99,3700.0,155.4323,155.4416,155.3953,155.3953,3700.0
2017-09-19 14:05:00,167.99,168.05,167.8,167.81,6156.0,155.3953,155.4508,155.2196,155.2288,6156.0
2017-09-19 14:10:00,167.82,167.86,167.75,167.82,13250.0,155.2381,155.2751,155.1733,155.2381,13250.0
2017-09-19 14:15:00,167.82,167.86,167.8,167.81,14185.0,155.2381,155.2751,155.2196,155.2288,14185.0
2017-09-19 14:20:00,167.82,167.82,167.8,167.81,10140.0,155.2381,155.2381,155.2196,155.2288,10140.0
2017-09-19 14:25:00,167.81,167.83,167.69,167.69,8038.0,155.2288,155.2473,155.1178,155.1178,8038.0
2017-09-19 14:30:00,167.69,167.75,167.67,167.72,6008.0,155.1178,155.1733,155.0993,155.1456,6008.0
2017-09-19 14:35:00,167.71,167.75,167.7,167.7,8728.0,155.1363,155.1733,155.1271,155.1271,8728.0
2017-09-19 14:40:00,167.7,167.76,167.7,167.73,8800.0,155.1271,155.1826,155.1271,155.1548,8800.0
2017-09-19 14:45:00,167.81,167.84,167.81,167.84,900.0,155.2288,155.2566,155.2288,155.2566,900.0
2017-09-19 14:50:00,167.86,167.93,167.86,167.9,1100.0,155.2751,155.3398,155.2751,155.3121,1100.0
2017-09-19 14:55:00,167.9,167.9,167.8,167.86,4900.0,155.3121,155.3121,155.2196,155.2751,4900.0
2017-09-19 15:00:00,167.87,168.0,167.84,168.0,2839.0,155.2843,155.4046,155.2566,155.4046,2839.0
2017-09-19 15:05:00,167.97,167.99,167.89,167.93,2200.0,155.3768,155.3953,155.3028,155.3398,2200.0
2017-09-19 15:10:00,167.95,167.95,167.86,167.93,3200.0,155.3583,155.3583,155.2751,155.3398,3200.0
2017-09-19 15:15:00,167.93,168.11,167.92,167.98,3900.0,155.3398,155.5063,155.3306,155.3861,3900.0
2017-09-19 15:20:00,168.02,168.26,168.02,168.15,1500.0,155.4231,155.6451,155.4231,155.5433,1500.0
2017-09-19 15:25:00,168.2,168.48,168.2,168.32,3800.0,155.5896,155.8486,155.5896,155.7006,3800.0
2017-09-19 15:30:00,168.37,168.37,168.29,168.29,6000.0,155.7468,155.7468,155.6728,155.6728,6000.0
2017-09-19 15:35:00,168.29,168.35,168.26,168.35,6651.0,155.6728,155.7283,155.6451,155.7283,6651.0
2017-09-19 15:40:00,168.36,168.36,168.29,168.32,7637.0,155.7376,155.7376,155.6728,155.7006,7637.0
2017-09-19 15:45:00,168.34,168.34,168.19,168.25,6728.0,155.7191,155.7191,155.5803,155.6358,6728.0
2017-09-19 15:50:00,168.26,168.43,168.17,168.24,13464.0,155.6451,155.8023,155.5618,155.6266,13464.0
2017-09-19 15:55:00,168.2,168.34,168.2,168.29,18737.0,155.5896,155.7191,155.5896,155.6728,18737.0
2017-09-20 09:30:00,167.92,167.99,167.78,167.83,15779.0,155.3306,155.3953,155.2011,155.2473,15779.0
2017-09-20 09:35:00,167.79,167.83,167.61,167.78,11398.0,155.2103,155.2473,155.0438,155.2011,11398.0
2017-09-20 09:40:00,167.89,168.0,167.87,167.95,10298.0,155.3028,155.4046,155.2843,155.3583,10298.0
2017-09-20 09:45:00,167.89,168.0,167.82,167.94,21583.0,155.3028,155.4046,155.2381,155.3491,21583.0
2017-09-20 09:50:00,167.89,167.89,167.38,167.38,13160.0,155.3028,155.3028,154.831,154.831,13160.0
2017-09-20 09:55:00,167.45,167.45,167.11,167.3,17920.0,154.8958,154.8958,154.5813,154.757,17920.0
2017-09-20 10:00:00,167.22,167.47,167.21,167.4,3990.0,154.683,154.9143,154.6738,154.8495,3990.0
2017-09-20 10:05:00,167.41,167.6,167.33,167.44,12043.0,154.8588,155.0345,154.7848,154.8865,12043.0
2017-09-20 10:10:00,167.44,167.48,167.19,167.21,12672.0,154.8865,154.9235,154.6553,154.6738,12672.0
2017-09-20 10:15:00,167.24,167.24,167.11,167.17,6899.0,154.7015,154.7015,154.5813,154.6368,6899.0
2017-09-20 10:20:00,167.2,167.39,167.03,167.05,14915.0,154.6645,154.8403,154.5073,154.5258,14915.0
2017-09-20 10:25:00,167.08,167.08,166.63,167.08,43938.0,154.5535,154.5535,154.1373,154.5535,43938.0
2017-09-20 10:30:00,167.03,167.28,167.02,167.18,8279.0,154.5073,154.7385,154.498,154.646,8279.0
2017-09-20 10:35:00,167.2,167.29,166.93,167.06,11141.0,154.6645,154.7478,154.4148,154.535,11141.0
2017-09-20 10:40:00,167.09,167.22,167.07,167.07,4396.0,154.5628,154.683,154.5443,154.5443,4396.0
2017-09-20 10:45:00,167.09,167.09,166.88,167.03,13647.0,154.5628,154.5628,154.3685,154.5073,13647.0
2017-09-20 10:50:00,167.12,167.22,167.04,167.04,10416.0,154.5905,154.683,154.5165,154.5165,10416.0
2017-09-20 10:55:00,167.04,167.04,166.68,166.68,19136.0,154.5165,154.5165,154.1835,154.1835,19136.0
2017-09-20 11:00:00,166.7,166.73,165.8,165.99,56348.0,154.202,154.2298,153.3695,153.5453,56348.0
2017-09-20 11:05:00,166.0,166.02,165.55,165.69,14529.0,153.5545,153.573,153.1382,153.2677,14529.0
2017-09-20 11:10:00,165.73,166.18,165.71,165.91,10481.0,153.3047,153.721,153.2862,153.4713,10481.0
2017-09-20 11:15:00,166.2,166.46,166.13,166.19,12818.0,153.7395,153.98,153.6748,153.7303,12818.0
2017-09-20 11:20:00,166.15,166.35,166.01,166.12,8150.0,153.6933,153.8783,153.5638,153.6655,8150.0
2017-09-20 11:25:00,166.16,166.24,166.06,166.24,7616.0,153.7025,153.7765,153.61,153.7765,7616.0
2017-09-20 11:30:00,166.22,166.34,166.2,166.26,6594.0,153.758,153.869,153.7395,153.795,6594.0
2017-09-20 11:35:00,166.32,166.33,166.08,166.09,1250.0,153.8505,153.8598,153.6285,153.6378,1250.0
2017-09-20 11:40:00,166.05,166.05,165.77,165.83,3398.0,153.6008,153.6008,153.3417,153.3972,3398.0
2017-09-20 11:45:00,165.78,165.93,165.78,165.85,3000.0,153.351,153.4898,153.351,153.4157,3000.0
2017-09-20 11:50:00,165.85,165.85,165.63,165.63,1200.0,153.4157,153.4157,153.2122,153.2122,1200.0
2017-09-20 11:55:00,165.73,165.75,165.65,165.75,800.0,153.3047,153.3232,153.2307,153.3232,800.0
2017-09-20 12:00:00,165.81,166.02,165.75,165.97,6300.0,153.3787,153.573,153.3232,153.5268,6300.0
2017-09-20 12:05:00,165.95,166.04,165.88,165.92,2600.0,153.5083,153.5915,153.4435,153.4805,2600.0
2017-09-20 12:10:00,165.88,165.9,165.88,165.9,1100.0,153.4435,153.462,153.4435,153.462,1100.0
2017-09-20 12:15:00,165.93,166.21,165.93,166.21,1400.0,153.4898,153.7488,153.4898,153.7488,1400.0
2017-09-20 12:20:00,166.21,166.21,166.21,166.21,0.0,153.7488,153.7488,153.7488,153.7488,0.0
2017-09-20 12:25:00,166.18,166.31,166.17,166.31,720.0,153.721,153.8413,153.7118,153.8413,720.0
2017-09-20 12:30:00,166.32,166.49,166.3,166.45,7300.0,153.8505,154.0078,153.832,153.9708,7300.0
2017-09-20 12:35:00,166.28,166.38,166.22,166.38,2250.0,153.8135,153.906,153.758,153.906,2250.0
2017-09-20 12:40:00,166.33,166.4,166.33,166.4,900.0,153.8598,153.9245,153.8598,153.9245,900.0
2017-09-20 12:45:00,166.43,166.48,166.31,166.31,1520.0,153.9523,153.9985,153.8413,153.8413,1520.0
2017-09-20 12:50:00,166.36,166.36,166.31,166.31,444.0,153.8875,153.8875,153.8413,153.8413,444.0
2017-09-20 12:55:00,166.31,166.46,166.29,166.33,1400.0,153.8413,153.98,153.8228,153.8598,1400.0
2017-09-20 13:00:00,166.34,166.34,166.11,166.11,900.0,153.869,153.869,153.6563,153.6563,900.0
2017-09-20 13:05:00,166.15,166.15,166.04,166.05,2752.0,153.6933,153.6933,153.5915,153.6008,2752.0
2017-09-20 13:10:00,166.05,166.34,166.01,166.17,11538.0,153.6008,153.869,153.5638,153.7118,11538.0
2017-09-20 13:15:00,166.16,166.21,166.08,166.18,6303.0,153.7025,153.7488,153.6285,153.721,6303.0
2017-09-20 13:20:00,166.06,166.22,166.04,166.12,8100.0,153.61,153.758,153.5915,153.6655,8100.0
2017-09-20 13:25:00,166.15,166.17,166.06,166.08,3952.0,153.6933,153.7118,153.61,153.6285,3952.0
2017-09-20 13:30:00,166.06,166.06,165.95,165.95,2200.0,153.61,153.61,153.5083,153.5083,2200.0
2017-09-20 13:35:00,165.93,165.96,165.93,165.96,500.0,153.4898,153.5175,153.4898,153.5175,500.0
2017-09-20 13:40:00,165.93,166.09,165.93,166.09,7932.0,153.4898,153.6378,153.4898,153.6378,7932.0
2017-09-20 13:45:00,166.09,166.16,166.05,166.09,2700.0,153.6378,153.7025,153.6008,153.6378,2700.0
2017-09-20 13:50:00,166.09,166.1,166.08,166.08,2069.0,153.6378,153.647,153.6285,153.6285,2069.0
2017-09-20 13:55:00,166.08,166.14,166.07,166.14,1200.0,153.6285,153.684,153.6193,153.684,1200.0
2017-09-20 14:00:00,166.07,166.07,165.28,165.28,4384.0,153.6193,153.6193,152.8885,152.8885,4384.0
2017-09-20 14:05:00,165.27,165.28,165.15,165.17,3425.0,152.8792,152.8885,152.7682,152.7867,3425.0
2017-09-20 14:10:00,165.11,165.13,164.86,165.09,13804.0,152.7312,152.7497,152.5,152.7127,13804.0
2017-09-20 14:15:00,165.07,165.07,164.84,164.87,3190.0,152.6942,152.6942,152.4815,152.5092,3190.0
2017-09-20 14:20:00,164.86,164.86,164.07,164.22,15066.0,152.5,152.5,151.7692,151.908,15066.0
2017-09-20 14:25:00,164.27,164.3,164.09,164.24,7700.0,151.9542,151.982,151.7877,151.9265,7700.0
2017-09-20 14:30:00,164.14,164.28,163.94,164.0,7011.0,151.834,151.9635,151.6489,151.7044,7011.0
2017-09-20 14:35:00,163.98,164.16,163.73,163.99,5453.0,151.6859,151.8525,151.4547,151.6952,5453.0
2017-09-20 14:40:00,164.01,164.12,163.9,164.07,5700.0,151.7137,151.8155,151.6119,151.7692,5700.0
2017-09-20 14:45:00,164.07,164.42,164.07,164.37,2368.0,151.7692,152.093,151.7692,152.0467,2368.0
2017-09-20 14:50:00,164.6,164.62,164.29,164.44,9145.0,152.2595,152.278,151.9727,152.1115,9145.0
2017-09-20 14:55:00,164.55,164.61,164.28,164.32,5343.0,152.2132,152.2687,151.9635,152.0005,5343.0
2017-09-20 15:00:00,164.3,164.42,164.24,164.28,3000.0,151.982,152.093,151.9265,151.9635,3000.0
2017-09-20 15:05:00,164.27,164.46,164.27,164.46,3150.0,151.9542,152.13,151.9542,152.13,3150.0
2017-09-20 15:10:00,164.54,164.82,164.51,164.65,40538.0,152.204,152.463,152.1762,152.3057,40538.0
2017-09-20 15:15:00,164.64,164.65,164.61,164.64,8366.0,152.2965,152.3057,152.2687,152.2965,8366.0
2017-09-20 15:20:00,164.63,164.69,164.56,164.64,11820.0,152.2872,152.3427,152.2225,152.2965,11820.0
2017-09-20 15:25:00,164.63,164.72,164.57,164.62,11916.0,152.2872,152.3705,152.2317,152.278,11916.0
2017-09-20 15:30:00,164.65,165.04,164.56,165.02,17482.0,152.3057,152.6665,152.2225,152.648,17482.0
2017-09-20 15:35:00,165.03,165.03,164.68,164.78,20582.0,152.6572,152.6572,152.3335,152.426,20582.0
2017-09-20 15:40:00,164.75,164.91,164.74,164.91,25366.0,152.3982,152.5462,152.389,152.5462,25366.0
2017-09-20 15:45:00,164.89,165.05,164.83,165.01,11497.0,152.5277,152.6757,152.4722,152.6387,11497.0
2017-09-20 15:50:00,165.03,165.11,164.74,164.89,26361.0,152.6572,152.7312,152.389,152.5277,26361.0
2017-09-20 15:55:00,164.89,165.37,164.89,165.21,28955.0,152.5277,152.9717,152.5277,152.8237,28955.0
2017-09-21 09:30:00,165.53,165.55,165.26,165.4,39931.0,153.1197,153.1382,152.87,152.9995,39931.0
2017-09-21 09:35:00,165.39,165.39,165.01,165.21,11512.0,152.9902,152.9902,152.6387,152.8237,11512.0
2017-09-21 09:40:00,165.21,165.41,165.11,165.25,7284.0,152.8237,153.0087,152.7312,152.8607,7284.0
2017-09-21 09:45:00,165.2,165.38,165.2,165.35,6548.0,152.8145,152.981,152.8145,152.9532,6548.0
2017-09-21 09:50:00,165.33,165.38,165.05,165.11,6171.0,152.9347,152.981,152.6757,152.7312,6171.0
2017-09-21 09:55:00,165.07,165.11,164.93,165.11,6610.0,152.6942,152.7312,152.5647,152.7312,6610.0
2017-09-21 10:00:00,165.2,165.2,165.1,165.18,5360.0,152.8145,152.8145,152.722,152.796,5360.0
2017-09-21 10:05:00,165.17,165.21,165.04,165.15,8400.0,152.7867,152.8237,152.6665,152.7682,8400.0
2017-09-21 10:10:00,165.16,165.34,165.15,165.19,3200.0,152.7775,152.944,152.7682,152.8052,3200.0
2017-09-21 10:15:00,165.19,165.31,165.02,165.1,5469.0,152.8052,152.9162,152.648,152.722,5469.0
2017-09-21 10:20:00,165.07,165.1,164.92,164.93,11879.0,152.6942,152.722,152.5555,152.5647,11879.0
2017-09-21 10:25:00,164.9,165.06,164.9,164.9,3931.0,152.537,152.685,152.537,152.537,3931.0
2017-09-21 10:30:00,164.88,164.89,164.46,164.46,4200.0,152.5185,152.5277,152.13,152.13,4200.0
2017-09-21 10:35:00,164.46,164.67,164.46,164.57,5534.0,152.13,152.3242,152.13,152.2317,5534.0
2017-09-21 10:40:00,164.44,164.44,164.24,164.24,3299.0,152.1115,152.1115,151.9265,151.9265,3299.0
2017-09-21 10:45:00,164.22,164.32,164.17,164.3,8800.0,151.908,152.0005,151.8617,151.982,8800.0
2017-09-21 10:50:00,164.22,164.46,164.22,164.39,3739.0,151.908,152.13,151.908,152.0652,3739.0
2017-09-21 10:55:00,164.25,164.33,164.18,164.33,3698.0,151.9357,152.0097,151.871,152.0097,3698.0
2017-09-21 11:00:00,164.38,164.67,164.37,164.56,8112.0,152.056,152.3242,152.0467,152.2225,8112.0
2017-09-21 11:05:00,164.57,164.61,164.44,164.44,1982.0,152.2317,152.2687,152.1115,152.1115,1982.0
2017-09-21 11:10:00,164.37,164.49,164.32,164.49,11155.0,152.0467,152.1577,152.0005,152.1577,11155.0
2017-09-21 11:15:00,164.51,164.95,164.48,164.93,11387.0,152.1762,152.5832,152.1485,152.5647,11387.0
2017-09-21 11:20:00,164.9,164.95,164.86,164.89,2500.0,152.537,152.5832,152.5,152.5277,2500.0
2017-09-21 11:25:00,164.97,164.99,164.94,164.95,2500.0,152.6017,152.6202,152.574,152.5832,2500.0
2017-09-21 11:30:00,164.96,164.96,164.74,164.74,12381.0,152.5925,152.5925,152.389,152.389,12381.0
2017-09-21 11:35:00,164.79,164.89,164.79,164.86,1200.0,152.4352,152.5277,152.4352,152.5,1200.0
2017-09-21 11:40:00,164.99,165.21,164.99,165.2,454.0,152.6202,152.8237,152.6202,152.8145,454.0
2017-09-21 11:45:00,165.24,165.24,165.07,165.07,600.0,152.8515,152.8515,152.6942,152.6942,600.0
2017-09-21 11:50:00,165.16,165.24,165.15,165.24,600.0,152.7775,152.8515,152.7682,152.8515,600.0
2017-09-21 11:55:00,165.25,165.25,165.2,165.2,400.0,152.8607,152.8607,152.8145,152.8145,400.0
2017-09-21 12:00:00,165.15,165.19,165.14,165.19,325.0,152.7682,152.8052,152.759,152.8052,325.0
2017-09-21 12:05:00,165.2,165.22,165.01,165.08,2774.0,152.8145,152.833,152.6387,152.7035,2774.0
2017-09-21 12:10:00,165.28,165.28,165.28,165.28,100.0,152.8885,152.8885,152.8885,152.8885,100.0
2017-09-21 12:15:00,165.32,165.38,165.3,165.38,2400.0,152.9255,152.981,152.907,152.981,2400.0
2017-09-21 12:20:00,165.32,165.32,165.2,165.21,300.0,152.9255,152.9255,152.8145,152.8237,300.0
2017-09-21 12:25:00,165.17,165.17,165.12,165.13,600.0,152.7867,152.7867,152.7405,152.7497,600.0
2017-09-21 12:30:00,165.17,165.23,165.14,165.15,3459.0,152.7867,152.8422,152.759,152.7682,3459.0
2017-09-21 12:35:00,165.19,165.19,165.07,165.13,1700.0,152.8052,152.8052,152.6942,152.7497,1700.0
2017-09-21 12:40:00,165.1,165.13,164.9,164.91,2500.0,152.722,152.7497,152.537,152.5462,2500.0
2017-09-21 12:45:00,164.85,165.23,164.85,165.23,400.0,152.4907,152.8422,152.4907,152.8422,400.0
2017-09-21 12:50:00,165.17,165.17,165.17,165.17,100.0,152.7867,152.7867,152.7867,152.7867,100.0
2017-09-21 12:55:00,165.32,165.35,165.32,165.35,200.0,152.9255,152.9532,152.9255,152.9532,200.0
2017-09-21 13:00:00,165.37,165.5,165.37,165.5,1900.0,152.9717,153.092,152.9717,153.092,1900.0
2017-09-21 13:05:00,165.52,165.52,165.4,165.5,1300.0,153.1105,153.1105,152.9995,153.092,1300.0
2017-09-21 13:10:00,165.5,165.5,165.5,165.5,0.0,153.092,153.092,153.092,153.092,0.0
2017-09-21 13:15:00,165.56,165.61,165.56,165.6,200.0,153.1475,153.1937,153.1475,153.1845,200.0
2017-09-21 13:20:00,165.61,165.61,165.44,165.44,600.0,153.1937,153.1937,153.0365,153.0365,600.0
2017-09-21 13:25:00,165.29,165.29,165.12,165.22,700.0,152.8977,152.8977,152.7405,152.833,700.0
2017-09-21 13:30:00,165.11,165.33,165.02,165.25,1876.0,152.7312,152.9347,152.648,152.8607,1876.0
2017-09-21 13:35:00,165.28,165.28,165.22,165.22,800.0,152.8885,152.8885,152.833,152.833,800.0
2017-09-21 13:40:00,165.32,165.33,165.28,165.28,800.0,152.9255,152.9347,152.8885,152.8885,800.0
2017-09-21 13:45:00,165.18,165.18,165.14,165.14,300.0,152.796,152.796,152.759,152.759,300.0
2017-09-21 13:50:00,165.14,165.29,165.14,165.26,1321.0,152.759,152.8977,152.759,152.87,1321.0
2017-09-21 13:55:00,165.31,165.54,165.31,165.53,1220.0,152.9162,153.129,152.9162,153.1197,1220.0
2017-09-21 14:00:00,165.5,165.54,165.46,165.51,3001.0,153.092,153.129,153.055,153.1012,3001.0
2017-09-21 14:05:00,165.52,165.57,165.5,165.56,2100.0,153.1105,153.1567,153.092,153.1475,2100.0
2017-09-21 14:10:00,165.57,165.92,165.57,165.77,8800.0,153.1567,153.4805,153.1567,153.3417,8800.0
2017-09-21 14:15:00,165.83,165.87,165.78,165.83,5700.0,153.3972,153.4343,153.351,153.3972,5700.0
2017-09-21 14:20:00,165.82,165.9,165.6,165.77,7524.0,153.388,153.462,153.1845,153.3417,7524.0
2017-09-21 14:25:00,165.73,165.92,165.72,165.87,4100.0,153.3047,153.4805,153.2955,153.4343,4100.0
2017-09-21 14:30:00,165.78,165.86,165.75,165.83,3314.0,153.351,153.425,153.3232,153.3972,3314.0
2017-09-21 14:35:00,165.83,165.91,165.76,165.91,3464.0,153.3972,153.4713,153.3325,153.4713,3464.0
2017-09-21 14:40:00,165.91,165.99,165.81,165.94,5100.0,153.4713,153.5453,153.3787,153.499,5100.0
2017-09-21 14:45:00,165.84,165.88,165.75,165.8,2834.0,153.4065,153.4435,153.3232,153.3695,2834.0
2017-09-21 14:50:00,165.79,165.81,165.65,165.7,6295.0,153.3602,153.3787,153.2307,153.277,6295.0
2017-09-21 14:55:00,165.67,165.82,165.66,165.82,3910.0,153.2492,153.388,153.24,153.388,3910.0
2017-09-21 15:00:00,165.85,165.85,165.69,165.71,5900.0,153.4157,153.4157,153.2677,153.2862,5900.0
2017-09-21 15:05:00,165.71,165.75,165.61,165.66,7000.0,153.2862,153.3232,153.1937,153.24,7000.0
2017-09-21 15:10:00,165.64,165.68,165.55,165.56,7700.0,153.2215,153.2585,153.1382,153.1475,7700.0
2017-09-21 15:15:00,165.6,165.68,165.6,165.61,7200.0,153.1845,153.2585,153.1845,153.1937,7200.0
2017-09-21 15:20:00,165.65,165.7,165.61,165.66,6294.0,153.2307,153.277,153.1937,153.24,6294.0
2017-09-21 15:25:00,165.68,166.08,165.64,165.95,8427.0,153.2585,153.6285,153.2215,153.5083,8427.0
2017-09-21 15:30:00,165.9,165.91,165.78,165.87,10110.0,153.462,153.4713,153.351,153.4343,10110.0
2017-09-21 15:35:00,165.9,166.04,165.83,165.89,12271.0,153.462,153.5915,153.3972,153.4528,12271.0
2017-09-21 15:40:00,165.87,165.91,165.67,165.71,18850.0,153.4343,153.4713,153.2492,153.2862,18850.0
2017-09-21 15:45:00,165.7,165.74,165.55,165.7,18772.0,153.277,153.314,153.1382,153.277,18772.0
2017-09-21 15:50:00,165.7,166.1,165.7,165.97,44183.0,153.277,153.647,153.277,153.5268,44183.0
2017-09-21 15:55:00,165.94,166.02,165.67,165.68,58153.0,153.499,153.573,153.2492,153.2585,58153.0
2017-09-22 09:30:00,165.2,165.28,165.13,165.13,13166.0,152.8145,152.8885,152.7497,152.7497,13166.0
2017-09-22 09:35:00,165.2,165.42,165.08,165.33,11268.0,152.8145,153.018,152.7035,152.9347,11268.0
2017-09-22 09:40:00,165.31,165.58,165.31,165.51,5652.0,152.9162,153.166,152.9162,153.1012,5652.0
2017-09-22 09:45:00,165.5,165.59,165.3,165.53,6421.0,153.092,153.1752,152.907,153.1197,6421.0
2017-09-22 09:50:00,165.55,165.56,165.35,165.53,3104.0,153.1382,153.1475,152.9532,153.1197,3104.0
2017-09-22 09:55:00,165.55,165.55,165.4,165.4,4437.0,153.1382,153.1382,152.9995,152.9995,4437.0
2017-09-22 10:00:00,165.46,165.55,165.39,165.55,10284.0,153.055,153.1382,152.9902,153.1382,10284.0
2017-09-22 10:05:00,165.55,165.91,165.55,165.88,8003.0,153.1382,153.4713,153.1382,153.4435,8003.0
2017-09-22 10:10:00,165.91,165.93,165.71,165.79,2786.0,153.4713,153.4898,153.2862,153.3602,2786.0
2017-09-22 10:15:00,165.86,165.98,165.78,165.96,3851.0,153.425,153.536,153.351,153.5175,3851.0
2017-09-22 10:20:00,165.96,166.33,165.93,166.33,5718.0,153.5175,153.8598,153.4898,153.8598,5718.0
2017-09-22 10:25:00,166.33,166.37,166.24,166.3,4957.0,153.8598,153.8968,153.7765,153.832,4957.0
2017-09-22 10:30:00,166.32,166.32,166.03,166.03,1583.0,153.8505,153.8505,153.5823,153.5823,1583.0
2017-09-22 10:35:00,166.18,166.3,166.18,166.21,4003.0,153.721,153.832,153.721,153.7488,4003.0
2017-09-22 10:40:00,166.24,166.24,166.1,166.15,4006.0,153.7765,153.7765,153.647,153.6933,4006.0
2017-09-22 10:45:00,166.16,166.28,166.1,166.22,2700.0,153.7025,153.8135,153.647,153.758,2700.0
2017-09-22 10:50:00,166.23,166.33,166.18,166.18,3570.0,153.7673,153.8598,153.721,153.721,3570.0
2017-09-22 10:55:00,166.18,166.18,165.98,166.04,3863.0,153.721,153.721,153.536,153.5915,3863.0
2017-09-22 11:00:00,166.06,166.12,166.02,166.12,1552.0,153.61,153.6655,153.573,153.6655,1552.0
2017-09-22 11:05:00,166.1,166.16,166.09,166.13,1800.0,153.647,153.7025,153.6378,153.6748,1800.0
2017-09-22 11:10:00,166.09,166.09,166.07,166.07,300.0,153.6378,153.6378,153.6193,153.6193,300.0
2017-09-22 11:15:00,165.99,166.04,165.95,166.04,1373.0,153.5453,153.5915,153.5083,153.5915,1373.0
2017-09-22 11:20:00,166.14,166.15,166.14,166.15,300.0,153.684,153.6933,153.684,153.6933,300.0
2017-09-22 11:25:00,166.19,166.26,166.19,166.2,2098.0,153.7303,153.795,153.7303,153.7395,2098.0
2017-09-22 11:30:00,166.21,166.33,166.2,166.29,2406.0,153.7488,153.8598,153.7395,153.8228,2406.0
2017-09-22 11:35:00,166.29,166.29,166.29,166.29,0.0,153.8228,153.8228,153.8228,153.8228,0.0
2017-09-22 11:40:00,166.3,166.45,166.3,166.4,3917.0,153.832,153.9708,153.832,153.9245,3917.0
2017-09-22 11:45:00,166.42,166.44,166.33,166.33,800.0,153.943,153.9615,153.8598,153.8598,800.0
2017-09-22 11:50:00,166.34,166.34,166.2,166.2,800.0,153.869,153.869,153.7395,153.7395,800.0
2017-09-22 11:55:00,166.24,166.29,166.19,166.24,800.0,153.7765,153.8228,153.7303,153.7765,800.0
2017-09-22 12:00:00,166.24,166.24,166.16,166.16,600.0,153.7765,153.7765,153.7025,153.7025,600.0
2017-09-22 12:05:00,166.12,166.15,166.12,166.15,700.0,153.6655,153.6933,153.6655,153.6933,700.0
2017-09-22 12:10:00,166.14,166.14,166.01,166.07,2890.0,153.684,153.684,153.5638,153.6193,2890.0
2017-09-22 12:15:00,166.12,166.12,166.12,166.12,100.0,153.6655,153.6655,153.6655,153.6655,100.0
2017-09-22 12:20:00,166.06,166.1,166.01,166.05,1900.0,153.61,153.647,153.5638,153.6008,1900.0
2017-09-22 12:25:00,166.05,166.05,166.05,166.05,100.0,153.6008,153.6008,153.6008,153.6008,100.0
2017-09-22 12:30:00,165.99,166.09,165.99,166.09,450.0,153.5453,153.6378,153.5453,153.6378,450.0
2017-09-22 12:35:00,166.04,166.04,165.95,165.95,500.0,153.5915,153.5915,153.5083,153.5083,500.0
2017-09-22 12:40:00,165.92,166.03,165.92,166.03,200.0,153.4805,153.5823,153.4805,153.5823,200.0
2017-09-22 12:45:00,166.0,166.0,165.92,165.92,500.0,153.5545,153.5545,153.4805,153.4805,500.0
2017-09-22 12:50:00,165.94,166.15,165.94,166.1,6900.0,153.499,153.6933,153.499,153.647,6900.0
2017-09-22 12:55:00,166.01,166.06,165.96,165.97,10028.0,153.5638,153.61,153.5175,153.5268,10028.0
2017-09-22 13:00:00,166.02,166.17,165.98,166.08,3200.0,153.573,153.7118,153.536,153.6285,3200.0
2017-09-22 13:05:00,166.09,166.09,166.02,166.02,700.0,153.6378,153.6378,153.573,153.573,700.0
2017-09-22 13:10:00,165.98,166.03,165.93,165.93,1326.0,153.536,153.5823,153.4898,153.4898,1326.0
2017-09-22 13:15:00,165.74,165.74,165.6,165.6,600.0,153.314,153.314,153.1845,153.1845,600.0
2017-09-22 13:20:00,165.66,165.73,165.66,165.72,400.0,153.24,153.3047,153.24,153.2955,400.0
2017-09-22 13:25:00,165.74,165.8,165.74,165.8,1400.0,153.314,153.3695,153.314,153.3695,1400.0
2017-09-22 13:30:00,165.76,165.79,165.69,165.76,1700.0,153.3325,153.3602,153.2677,153.3325,1700.0
2017-09-22 13:35:00,165.77,165.86,165.76,165.77,900.0,153.3417,153.425,153.3325,153.3417,900.0
2017-09-22 13:40:00,165.85,165.86,165.8,165.82,1000.0,153.4157,153.425,153.3695,153.388,1000.0
2017-09-22 13:45:00,165.75,165.82,165.71,165.75,900.0,153.3232,153.388,153.2862,153.3232,900.0
2017-09-22 13:50:00,165.77,165.8,165.67,165.77,2000.0,153.3417,153.3695,153.2492,153.3417,2000.0
2017-09-22 13:55:00,165.76,165.82,165.76,165.82,300.0,153.3325,153.388,153.3325,153.388,300.0
2017-09-22 14:00:00,165.75,165.88,165.75,165.8,1044.0,153.3232,153.4435,153.3232,153.3695,1044.0
2017-09-22 14:05:00,165.81,165.83,165.73,165.77,2646.0,153.3787,153.3972,153.3047,153.3417,2646.0
2017-09-22 14:10:00,165.8,165.8,165.73,165.73,200.0,153.3695,153.3695,153.3047,153.3047,200.0
2017-09-22 14:15:00,165.75,165.8,165.74,165.78,679.0,153.3232,153.3695,153.314,153.351,679.0
2017-09-22 14:20:00,165.78,165.92,165.73,165.85,1158.0,153.351,153.4805,153.3047,153.4157,1158.0
2017-09-22 14:25:00,165.85,165.97,165.85,165.97,2045.0,153.4157,153.5268,153.4157,153.5268,2045.0
2017-09-22 14:30:00,166.07,166.09,166.06,166.09,600.0,153.6193,153.6378,153.61,153.6378,600.0
2017-09-22 14:35:00,166.09,166.12,166.02,166.06,800.0,153.6378,153.6655,153.573,153.61,800.0
2017-09-22 14:40:00,166.01,166.01,166.01,166.01,500.0,153.5638,153.5638,153.5638,153.5638,500.0
2017-09-22 14:45:00,165.99,166.0,165.99,166.0,958.0,153.5453,153.5545,153.5453,153.5545,958.0
2017-09-22 14:50:00,165.96,165.97,165.9,165.97,3500.0,153.5175,153.5268,153.462,153.5268,3500.0
2017-09-22 14:55:00,165.95,165.99,165.93,165.93,4380.0,153.5083,153.5453,153.4898,153.4898,4380.0
2017-09-22 15:00:00,165.97,165.97,165.94,165.94,800.0,153.5268,153.5268,153.499,153.499,800.0
2017-09-22 15:05:00,165.93,165.93,165.87,165.89,1700.0,153.4898,153.4898,153.4343,153.4528,1700.0
2017-09-22 15:10:00,165.89,165.89,165.89,165.89,0.0,153.4528,153.4528,153.4528,153.4528,0.0
2017-09-22 15:15:00,165.8,165.82,165.77,165.8,1460.0,153.3695,153.388,153.3417,153.3695,1460.0
2017-09-22 15:20:00,165.76,165.76,165.7,165.7,701.0,153.3325,153.3325,153.277,153.277,701.0
2017-09-22 15:25:00,165.69,165.74,165.65,165.71,5590.0,153.2677,153.314,153.2307,153.2862,5590.0
2017-09-22 15:30:00,165.75,165.91,165.75,165.91,1700.0,153.3232,153.4713,153.3232,153.4713,1700.0
2017-09-22 15:35:00,165.91,165.92,165.82,165.84,2682.0,153.4713,153.4805,153.388,153.4065,2682.0
2017-09-22 15:40:00,165.89,166.03,165.89,165.92,2825.0,153.4528,153.5823,153.4528,153.4805,2825.0
2017-09-22 15:45:00,166.0,166.0,165.81,165.85,2500.0,153.5545,153.5545,153.3787,153.4157,2500.0
2017-09-22 15:50:00,165.89,165.92,165.79,165.79,5955.0,153.4528,153.4805,153.3602,153.3602,5955.0
2017-09-22 15:55:00,165.79,166.09,165.77,165.94,21514.0,153.3602,153.6378,153.3417,153.499,21514.0
2017-09-25 09:30:00,164.88,165.19,164.87,164.97,46636.0,152.5185,152.8052,152.5092,152.6017,46636.0
2017-09-25 09:35:00,164.95,164.97,164.48,164.59,24138.0,152.5832,152.6017,152.1485,152.2502,24138.0
2017-09-25 09:40:00,164.57,164.69,164.37,164.42,25781.0,152.2317,152.3427,152.0467,152.093,25781.0
2017-09-25 09:45:00,164.34,164.49,164.2,164.49,27773.0,152.019,152.1577,151.8895,152.1577,27773.0
2017-09-25 09:50:00,164.43,164.51,164.29,164.41,4949.0,152.1022,152.1762,151.9727,152.0837,4949.0
2017-09-25 09:55:00,164.38,164.38,164.15,164.32,3534.0,152.056,152.056,151.8432,152.0005,3534.0
2017-09-25 10:00:00,164.37,164.38,164.21,164.38,4664.0,152.0467,152.056,151.8987,152.056,4664.0
2017-09-25 10:05:00,164.42,164.64,164.42,164.64,4844.0,152.093,152.2965,152.093,152.2965,4844.0
2017-09-25 10:10:00,164.63,164.75,164.63,164.7,5202.0,152.2872,152.3982,152.2872,152.352,5202.0
2017-09-25 10:15:00,164.67,164.67,164.54,164.58,800.0,152.3242,152.3242,152.204,152.241,800.0
2017-09-25 10:20:00,164.55,164.6,164.39,164.42,3871.0,152.2132,152.2595,152.0652,152.093,3871.0
2017-09-25 10:25:00,164.43,164.55,164.4,164.49,4232.0,152.1022,152.2132,152.0745,152.1577,4232.0
2017-09-25 10:30:00,164.53,164.53,164.23,164.23,10237.0,152.1947,152.1947,151.9172,151.9172,10237.0
2017-09-25 10:35:00,164.25,164.25,163.94,163.98,7516.0,151.9357,151.9357,151.6489,151.6859,7516.0
2017-09-25 10:40:00,163.96,164.06,163.94,164.02,3806.0,151.6674,151.76,151.6489,151.723,3806.0
2017-09-25 10:45:00,163.86,163.9,163.65,163.74,4097.0,151.5749,151.6119,151.3807,151.4639,4097.0
2017-09-25 10:50:00,163.73,163.73,163.38,163.46,4687.0,151.4547,151.4547,151.1309,151.2049,4687.0
2017-09-25 10:55:00,163.33,163.33,162.79,162.79,14837.0,151.0847,151.0847,150.5852,150.5852,14837.0
2017-09-25 11:00:00,162.83,162.86,162.33,162.38,17202.0,150.6222,150.6499,150.1597,150.2059,17202.0
2017-09-25 11:05:00,162.45,162.58,162.29,162.42,10959.0,150.2707,150.3909,150.1227,150.2429,10959.0
2017-09-25 11:10:00,162.48,162.74,162.43,162.69,15591.0,150.2984,150.5389,150.2522,150.4927,15591.0
2017-09-25 11:15:00,162.69,162.75,162.45,162.59,17999.0,150.4927,150.5482,150.2707,150.4002,17999.0
2017-09-25 11:20:00,162.58,162.61,162.31,162.34,9577.0,150.3909,150.4187,150.1412,150.1689,9577.0
2017-09-25 11:25:00,162.43,162.7,162.37,162.69,11325.0,150.2522,150.5019,150.1967,150.4927,11325.0
2017-09-25 11:30:00,162.64,162.7,162.35,162.54,11563.0,150.4464,150.5019,150.1782,150.3539,11563.0
2017-09-25 11:35:00,162.53,162.67,162.48,162.66,1595.0,150.3447,150.4742,150.2984,150.4649,1595.0
2017-09-25 11:40:00,162.74,162.74,162.27,162.27,1100.0,150.5389,150.5389,150.1042,150.1042,1100.0
2017-09-25 11:45:00,162.09,162.18,162.07,162.12,1021.0,149.9376,150.0209,149.9191,149.9654,1021.0
2017-09-25 11:50:00,162.12,162.12,161.9,162.11,4441.0,149.9654,149.9654,149.7619,149.9561,4441.0
2017-09-25 11:55:00,162.05,162.05,161.85,161.85,900.0,149.9006,149.9006,149.7156,149.7156,900.0
2017-09-25 12:00:00,161.97,161.97,161.8,161.8,799.0,149.8266,149.8266,149.6694,149.6694,799.0
2017-09-25 12:05:00,161.73,161.76,161.56,161.67,1997.0,149.6046,149.6324,149.4474,149.5491,1997.0
2017-09-25 12:10:00,161.66,161.67,161.38,161.38,2200.0,149.5399,149.5491,149.2809,149.2809,2200.0
2017-09-25 12:15:00,161.39,161.41,161.33,161.4,3300.0,149.2901,149.3086,149.2346,149.2994,3300.0
2017-09-25 12:20:00,161.32,161.32,161.2,161.26,4143.0,149.2254,149.2254,149.1144,149.1699,4143.0
2017-09-25 12:25:00,161.25,161.3,161.21,161.24,859.0,149.1606,149.2069,149.1236,149.1514,859.0
2017-09-25 12:30:00,161.22,161.29,161.15,161.2,2700.0,149.1329,149.1976,149.0681,149.1144,2700.0
2017-09-25 12:35:00,161.21,161.31,161.19,161.29,3592.0,149.1236,149.2161,149.1051,149.1976,3592.0
2017-09-25 12:40:00,161.27,161.36,161.2,161.28,7625.0,149.1791,149.2624,149.1144,149.1884,7625.0
2017-09-25 12:45:00,161.28,161.4,161.28,161.37,4147.0,149.1884,149.2994,149.1884,149.2716,4147.0
2017-09-25 12:50:00,161.37,161.45,161.32,161.44,8991.0,149.2716,149.3456,149.2254,149.3364,8991.0
2017-09-25 12:55:00,161.47,161.5,161.41,161.45,4007.0,149.3641,149.3919,149.3086,149.3456,4007.0
2017-09-25 13:00:00,161.4,161.46,161.31,161.43,2029.0,149.2994,149.3549,149.2161,149.3271,2029.0
2017-09-25 13:05:00,161.44,161.44,161.28,161.31,6104.0,149.3364,149.3364,149.1884,149.2161,6104.0
2017-09-25 13:10:00,161.35,161.49,161.35,161.44,5862.0,149.2531,149.3826,149.2531,149.3364,5862.0
2017-09-25 13:15:00,161.47,161.47,161.42,161.42,1800.0,149.3641,149.3641,149.3179,149.3179,1800.0
2017-09-25 13:20:00,161.46,161.57,161.45,161.52,2000.0,149.3549,149.4566,149.3456,149.4104,2000.0
2017-09-25 13:25:00,161.5,161.5,161.4,161.41,7399.0,149.3919,149.3919,149.2994,149.3086,7399.0
2017-09-25 13:30:00,161.41,161.44,161.3,161.36,9756.0,149.3086,149.3364,149.2069,149.2624,9756.0
2017-09-25 13:35:00,161.33,161.4,161.26,161.27,10550.0,149.2346,149.2994,149.1699,149.1791,10550.0
2017-09-25 13:40:00,161.32,161.46,161.29,161.39,7604.0,149.2254,149.3549,149.1976,149.2901,7604.0
2017-09-25 13:45:00,161.42,161.63,161.42,161.63,1500.0,149.3179,149.5121,149.3179,149.5121,1500.0
2017-09-25 13:50:00,161.72,161.77,161.72,161.75,600.0,149.5954,149.6416,149.5954,149.6231,600.0
2017-09-25 13:55:00,161.78,161.78,161.56,161.56,2500.0,149.6509,149.6509,149.4474,149.4474,2500.0
2017-09-25 14:00:00,161.56,161.77,161.56,161.77,2100.0,149.4474,149.6416,149.4474,149.6416,2100.0
2017-09-25 14:05:00,161.84,161.84,161.61,161.8,2800.0,149.7064,149.7064,149.4936,149.6694,2800.0
2017-09-25 14:10:00,161.83,161.83,161.77,161.78,800.0,149.6971,149.6971,149.6416,149.6509,800.0
2017-09-25 14:15:00,161.8,161.8,161.72,161.79,600.0,149.6694,149.6694,149.5954,149.6601,600.0
2017-09-25 14:20:00,161.74,161.74,161.64,161.69,1516.0,149.6139,149.6139,149.5214,149.5676,1516.0
2017-09-25 14:25:00,161.65,161.65,161.52,161.52,765.0,149.5306,149.5306,149.4104,149.4104,765.0
2017-09-25 14:30:00,161.48,161.54,161.39,161.44,2000.0,149.3734,149.4289,149.2901,149.3364,2000.0
2017-09-25 14:35:00,161.4,161.43,161.4,161.41,300.0,149.2994,149.3271,149.2994,149.3086,300.0
2017-09-25 14:40:00,161.42,161.42,161.28,161.39,1476.0,149.3179,149.3179,149.1884,149.2901,1476.0
2017-09-25 14:45:00,161.3,161.4,161.3,161.39,1100.0,149.2069,149.2994,149.2069,149.2901,1100.0
2017-09-25 14:50:00,161.35,161.45,161.3,161.45,700.0,149.2531,149.3456,149.2069,149.3456,700.0
2017-09-25 14:55:00,161.45,161.7,161.37,161.68,2719.0,149.3456,149.5769,149.2716,149.5584,2719.0
2017-09-25 15:00:00,161.66,161.71,161.58,161.71,3001.0,149.5399,149.5861,149.4659,149.5861,3001.0
2017-09-25 15:05:00,161.72,161.85,161.72,161.83,1200.0,149.5954,149.7156,149.5954,149.6971,1200.0
2017-09-25 15:10:00,161.83,161.86,161.74,161.86,1864.0,149.6971,149.7249,149.6139,149.7249,1864.0
2017-09-25 15:15:00,161.98,161.98,161.8,161.8,2800.0,149.8359,149.8359,149.6694,149.6694,2800.0
2017-09-25 15:20:00,161.84,161.86,161.68,161.86,2083.0,149.7064,149.7249,149.5584,149.7249,2083.0
2017-09-25 15:25:00,161.94,161.98,161.79,161.8,6171.0,149.7989,149.8359,149.6601,149.6694,6171.0
2017-09-25 15:30:00,161.81,162.09,161.8,162.05,2548.0,149.6786,149.9376,149.6694,149.9006,2548.0
2017-09-25 15:35:00,162.0,162.04,161.87,161.94,2200.0,149.8544,149.8914,149.7341,149.7989,2200.0
2017-09-25 15:40:00,161.94,161.94,161.8,161.8,8573.0,149.7989,149.7989,149.6694,149.6694,8573.0
2017-09-25 15:45:00,161.83,162.01,161.82,162.01,6229.0,149.6971,149.8636,149.6879,149.8636,6229.0
2017-09-25 15:50:00,161.97,162.01,161.83,162.01,7278.0,149.8266,149.8636,149.6971,149.8636,7278.0
2017-09-25 15:55:00,161.97,162.06,161.89,162.03,10066.0,149.8266,149.9099,149.7526,149.8821,10066.0
2017-09-26 09:30:00,161.68,161.91,161.64,161.88,28797.0,149.5584,149.7711,149.5214,149.7434,28797.0
2017-09-26 09:35:00,161.89,162.12,161.86,162.11,14016.0,149.7526,149.9654,149.7249,149.9561,14016.0
2017-09-26 09:40:00,162.16,162.3,162.01,162.05,22736.0,150.0024,150.1319,149.8636,149.9006,22736.0
2017-09-26 09:45:00,162.02,162.18,162.0,162.13,17773.0,149.8729,150.0209,149.8544,149.9746,17773.0
2017-09-26 09:50:00,162.09,162.23,162.03,162.05,28955.0,149.9376,150.0672,149.8821,149.9006,28955.0
2017-09-26 09:55:00,162.0,162.04,161.9,161.96,17922.0,149.8544,149.8914,149.7619,149.8174,17922.0
2017-09-26 10:00:00,162.03,162.17,161.93,161.99,15209.0,149.8821,150.0116,149.7896,149.8451,15209.0
2017-09-26 10:05:00,162.01,162.14,161.96,162.05,17385.0,149.8636,149.9839,149.8174,149.9006,17385.0
2017-09-26 10:10:00,162.06,162.3,162.06,162.24,11543.0,149.9099,150.1319,149.9099,150.0764,11543.0
2017-09-26 10:15:00,162.24,162.42,162.12,162.29,35187.0,150.0764,150.2429,149.9654,150.1227,35187.0
2017-09-26 10:20:00,162.09,162.12,161.98,161.98,4155.0,149.9376,149.9654,149.8359,149.8359,4155.0
2017-09-26 10:25:00,161.96,162.09,161.71,161.71,5241.0,149.8174,149.9376,149.5861,149.5861,5241.0
2017-09-26 10:30:00,161.73,161.75,161.42,161.42,10492.0,149.6046,149.6231,149.3179,149.3179,10492.0
2017-09-26 10:35:00,161.48,161.61,161.3,161.61,11082.0,149.3734,149.4936,149.2069,149.4936,11082.0
2017-09-26 10:40:00,161.57,161.65,161.55,161.63,4697.0,149.4566,149.5306,149.4381,149.5121,4697.0
2017-09-26 10:45:00,161.59,161.71,161.56,161.61,12361.0,149.4751,149.5861,149.4474,149.4936,12361.0
2017-09-26 10:50:00,161.57,161.63,161.52,161.63,3301.0,149.4566,149.5121,149.4104,149.5121,3301.0
2017-09-26 10:55:00,161.51,161.51,161.24,161.28,5007.0,149.4011,149.4011,149.1514,149.1884,5007.0
2017-09-26 11:00:00,161.25,161.31,161.11,161.13,11910.0,149.1606,149.2161,149.0311,149.0496,11910.0
2017-09-26 11:05:00,161.13,161.13,160.97,161.02,7950.0,149.0496,149.0496,148.9016,148.9479,7950.0
2017-09-26 11:10:00,161.07,161.11,160.95,161.07,15956.0,148.9941,149.0311,148.8831,148.9941,15956.0
2017-09-26 11:15:00,161.08,161.45,161.07,161.44,10435.0,149.0034,149.3456,148.9941,149.3364,10435.0
2017-09-26 11:20:00,161.45,161.72,161.44,161.68,10968.0,149.3456,149.5954,149.3364,149.5584,10968.0
2017-09-26 11:25:00,161.65,161.79,161.45,161.66,12354.0,149.5306,149.6601,149.3456,149.5399,12354.0
2017-09-26 11:30:00,161.71,161.87,161.62,161.7,33716.0,149.5861,149.7341,149.5029,149.5769,33716.0
2017-09-26 11:35:00,161.7,161.72,161.69,161.69,900.0,149.5769,149.5954,149.5676,149.5676,900.0
2017-09-26 11:40:00,161.75,161.92,161.75,161.91,1500.0,149.6231,149.7804,149.6231,149.7711,1500.0
2017-09-26 11:45:00,161.91,161.95,161.79,161.82,900.0,149.7711,149.8081,149.6601,149.6879,900.0
2017-09-26 11:50:00,161.59,161.77,161.5,161.5,2334.0,149.4751,149.6416,149.3919,149.3919,2334.0
2017-09-26 11:55:00,161.51,161.71,161.5,161.69,2525.0,149.4011,149.5861,149.3919,149.5676,2525.0
2017-09-26 12:00:00,161.66,161.88,161.65,161.8,4700.0,149.5399,149.7434,149.5306,149.6694,4700.0
2017-09-26 12:05:00,161.79,161.89,161.74,161.84,1900.0,149.6601,149.7526,149.6139,149.7064,1900.0
2017-09-26 12:10:00,161.85,161.85,161.67,161.7,2000.0,149.7156,149.7156,149.5491,149.5769,2000.0
2017-09-26 12:15:00,161.64,161.68,161.5,161.52,5800.0,149.5214,149.5584,149.3919,149.4104,5800.0
2017-09-26 12:20:00,161.55,161.72,161.47,161.7,4400.0,149.4381,149.5954,149.3641,149.5769,4400.0
2017-09-26 12:25:00,161.66,161.68,161.48,161.53,2671.0,149.5399,149.5584,149.3734,149.4196,2671.0
2017-09-26 12:30:00,161.6,161.82,161.6,161.82,1100.0,149.4844,149.6879,149.4844,149.6879,1100.0
2017-09-26 12:35:00,161.89,161.91,161.68,161.68,2613.0,149.7526,149.7711,149.5584,149.5584,2613.0
2017-09-26 12:40:00,161.56,161.67,161.56,161.67,1899.0,149.4474,149.5491,149.4474,149.5491,1899.0
2017-09-26 12:45:00,161.67,161.85,161.67,161.85,3096.0,149.5491,149.7156,149.5491,149.7156,3096.0
2017-09-26 12:50:00,161.92,161.92,161.87,161.88,1155.0,149.7804,149.7804,149.7341,149.7434,1155.0
2017-09-26 12:55:00,161.84,161.91,161.83,161.91,700.0,149.7064,149.7711,149.6971,149.7711,700.0
2017-09-26 13:00:00,161.96,161.99,161.91,161.95,2258.0,149.8174,149.8451,149.7711,149.8081,2258.0
2017-09-26 13:05:00,162.01,162.09,162.01,162.09,545.0,149.8636,149.9376,149.8636,149.9376,545.0
2017-09-26 13:10:00,162.14,162.54,162.13,162.48,5161.0,149.9839,150.3539,149.9746,150.2984,5161.0
2017-09-26 13:15:00,162.47,162.61,162.45,162.45,3362.0,150.2892,150.4187,150.2707,150.2707,3362.0
2017-09-26 13:20:00,162.45,162.55,162.44,162.53,3992.0,150.2707,150.3632,150.2614,150.3447,3992.0
2017-09-26 13:25:00,162.51,162.57,162.5,162.57,3300.0,150.3262,150.3817,150.3169,150.3817,3300.0
2017-09-26 13:30:00,162.58,162.58,162.38,162.44,2900.0,150.3909,150.3909,150.2059,150.2614,2900.0
2017-09-26 13:35:00,162.4,162.51,162.39,162.39,2700.0,150.2244,150.3262,150.2152,150.2152,2700.0
2017-09-26 13:40:00,162.38,162.46,162.34,162.34,3000.0,150.2059,150.2799,150.1689,150.1689,3000.0
2017-09-26 13:45:00,162.27,162.27,162.17,162.17,1181.0,150.1042,150.1042,150.0116,150.0116,1181.0
2017-09-26 13:50:00,162.23,162.25,162.01,162.01,4706.0,150.0672,150.0857,149.8636,149.8636,4706.0
2017-09-26 13:55:00,162.01,162.28,162.01,162.18,5900.0,149.8636,150.1134,149.8636,150.0209,5900.0
2017-09-26 14:00:00,162.25,162.29,162.2,162.26,2400.0,150.0857,150.1227,150.0394,150.0949,2400.0
2017-09-26 14:05:00,162.26,162.34,162.26,162.26,3150.0,150.0949,150.1689,150.0949,150.0949,3150.0
2017-09-26 14:10:00,162.29,162.33,162.25,162.27,2500.0,150.1227,150.1597,150.0857,150.1042,2500.0
2017-09-26 14:15:00,162.27,162.28,162.19,162.28,1390.0,150.1042,150.1134,150.0302,150.1134,1390.0
2017-09-26 14:20:00,162.28,162.4,162.28,162.34,3460.0,150.1134,150.2244,150.1134,150.1689,3460.0
2017-09-26 14:25:00,162.39,162.45,162.33,162.34,3480.0,150.2152,150.2707,150.1597,150.1689,3480.0
2017-09-26 14:30:00,162.39,162.39,162.26,162.36,3750.0,150.2152,150.2152,150.0949,150.1874,3750.0
2017-09-26 14:35:00,162.38,162.42,162.32,162.36,2590.0,150.2059,150.2429,150.1504,150.1874,2590.0
2017-09-26 14:40:00,162.32,162.48,162.3,162.46,5522.0,150.1504,150.2984,150.1319,150.2799,5522.0
2017-09-26 14:45:00,162.45,162.56,162.45,162.56,2400.0,150.2707,150.3724,150.2707,150.3724,2400.0
2017-09-26 14:50:00,162.56,162.56,162.43,162.5,5673.0,150.3724,150.3724,150.2522,150.3169,5673.0
2017-09-26 14:55:00,162.52,162.58,162.51,162.56,4612.0,150.3354,150.3909,150.3262,150.3724,4612.0
2017-09-26 15:00:00,162.56,162.67,162.48,162.48,4711.0,150.3724,150.4742,150.2984,150.2984,4711.0
2017-09-26 15:05:00,162.49,162.55,162.46,162.53,4812.0,150.3077,150.3632,150.2799,150.3447,4812.0
2017-09-26 15:10:00,162.54,162.6,162.51,162.55,10600.0,150.3539,150.4094,150.3262,150.3632,10600.0
2017-09-26 15:15:00,162.54,162.72,162.54,162.66,9852.0,150.3539,150.5204,150.3539,150.4649,9852.0
2017-09-26 15:20:00,162.65,162.71,162.63,162.68,14246.0,150.4557,150.5112,150.4372,150.4834,14246.0
2017-09-26 15:25:00,162.7,162.92,162.69,162.86,11764.0,150.5019,150.7054,150.4927,150.6499,11764.0
2017-09-26 15:30:00,162.84,162.84,162.75,162.8,8933.0,150.6314,150.6314,150.5482,150.5944,8933.0
2017-09-26 15:35:00,162.8,162.89,162.73,162.75,26796.0,150.5944,150.6777,150.5297,150.5482,26796.0
2017-09-26 15:40:00,162.73,162.83,162.71,162.71,38368.0,150.5297,150.6222,150.5112,150.5112,38368.0
2017-09-26 15:45:00,162.73,162.75,162.68,162.69,20103.0,150.5297,150.5482,150.4834,150.4927,20103.0
2017-09-26 15:50:00,162.68,162.83,162.58,162.67,47154.0,150.4834,150.6222,150.3909,150.4742,47154.0
2017-09-26 15:55:00,162.68,162.87,162.65,162.85,79055.0,150.4834,150.6592,150.4557,150.6407,79055.0
2017-09-27 09:30:00,163.23,164.0,163.08,163.77,48321.0,150.9922,151.7044,150.8534,151.4917,48321.0
2017-09-27 09:35:00,163.83,164.17,163.83,164.15,23170.0,151.5472,151.8617,151.5472,151.8432,23170.0
2017-09-27 09:40:00,164.16,164.59,164.16,164.17,13823.0,151.8525,152.2502,151.8525,151.8617,13823.0
2017-09-27 09:45:00,164.16,164.22,163.74,163.78,28232.0,151.8525,151.908,151.4639,151.5009,28232.0
2017-09-27 09:50:00,163.8,164.01,163.07,163.92,122437.0,151.5194,151.7137,150.8442,151.6304,122437.0
2017-09-27 09:55:00,163.94,164.13,163.46,163.67,42852.0,151.6489,151.8247,151.2049,151.3992,42852.0
2017-09-27 10:00:00,163.66,164.02,163.53,163.71,14953.0,151.3899,151.723,151.2697,151.4362,14953.0
2017-09-27 10:05:00,163.67,163.7,163.34,163.45,11156.0,151.3992,151.4269,151.0939,151.1957,11156.0
2017-09-27 10:10:00,163.4,163.67,163.22,163.46,25882.0,151.1494,151.3992,150.9829,151.2049,25882.0
2017-09-27 10:15:00,163.51,163.85,163.51,163.76,3241.0,151.2512,151.5657,151.2512,151.4824,3241.0
2017-09-27 10:20:00,163.82,164.44,163.79,164.43,18865.0,151.5379,152.1115,151.5102,152.1022,18865.0
2017-09-27 10:25:00,164.35,164.35,164.07,164.24,14160.0,152.0282,152.0282,151.7692,151.9265,14160.0
2017-09-27 10:30:00,164.25,164.59,164.18,164.52,9871.0,151.9357,152.2502,151.871,152.1855,9871.0
2017-09-27 10:35:00,164.55,164.65,164.31,164.64,7787.0,152.2132,152.3057,151.9912,152.2965,7787.0
2017-09-27 10:40:00,164.66,165.02,164.65,164.95,15759.0,152.315,152.648,152.3057,152.5832,15759.0
2017-09-27 10:45:00,165.05,165.15,164.88,164.94,12516.0,152.6757,152.7682,152.5185,152.574,12516.0
2017-09-27 10:50:00,164.92,165.35,164.92,165.34,8830.0,152.5555,152.9532,152.5555,152.944,8830.0
2017-09-27 10:55:00,165.23,165.62,165.05,165.54,43551.0,152.8422,153.203,152.6757,153.129,43551.0
2017-09-27 11:00:00,165.52,165.6,165.25,165.56,21275.0,153.1105,153.1845,152.8607,153.1475,21275.0
2017-09-27 11:05:00,165.56,165.9,165.47,165.76,15310.0,153.1475,153.462,153.0642,153.3325,15310.0
2017-09-27 11:10:00,165.78,165.78,165.52,165.53,6693.0,153.351,153.351,153.1105,153.1197,6693.0
2017-09-27 11:15:00,165.54,165.96,165.53,165.89,21784.0,153.129,153.5175,153.1197,153.4528,21784.0
2017-09-27 11:20:00,165.87,165.87,165.65,165.78,7172.0,153.4343,153.4343,153.2307,153.351,7172.0
2017-09-27 11:25:00,165.76,165.93,165.61,165.91,14946.0,153.3325,153.4898,153.1937,153.4713,14946.0
2017-09-27 11:30:00,165.8,165.95,165.75,165.81,8585.0,153.3695,153.5083,153.3232,153.3787,8585.0
2017-09-27 11:35:00,165.77,165.77,165.55,165.58,2706.0,153.3417,153.3417,153.1382,153.166,2706.0
2017-09-27 11:40:00,165.65,165.66,165.46,165.6,7572.0,153.2307,153.24,153.055,153.1845,7572.0
2017-09-27 11:45:00,165.66,165.66,165.52,165.52,1460.0,153.24,153.24,153.1105,153.1105,1460.0
2017-09-27 11:50:00,165.48,165.48,165.28,165.34,13616.0,153.0735,153.0735,152.8885,152.944,13616.0
2017-09-27 11:55:00,165.41,165.57,165.37,165.57,1713.0,153.0087,153.1567,152.9717,153.1567,1713.0
2017-09-27 12:00:00,165.54,165.58,165.43,165.58,800.0,153.129,153.166,153.0272,153.166,800.0
2017-09-27 12:05:00,165.46,165.5,165.41,165.42,7455.0,153.055,153.092,153.0087,153.018,7455.0
2017-09-27 12:10:00,165.44,165.48,165.44,165.47,900.0,153.0365,153.0735,153.0365,153.0642,900.0
2017-09-27 12:15:00,165.48,165.87,165.48,165.73,5643.0,153.0735,153.4343,153.0735,153.3047,5643.0
2017-09-27 12:20:00,165.76,165.95,165.74,165.95,4541.0,153.3325,153.5083,153.314,153.5083,4541.0
2017-09-27 12:25:00,166.02,166.24,166.02,166.19,2400.0,153.573,153.7765,153.573,153.7303,2400.0
2017-09-27 12:30:00,166.13,166.2,165.9,165.9,3690.0,153.6748,153.7395,153.462,153.462,3690.0
2017-09-27 12:35:00,165.95,166.0,165.88,165.92,1900.0,153.5083,153.5545,153.4435,153.4805,1900.0
2017-09-27 12:40:00,165.93,165.93,165.87,165.88,700.0,153.4898,153.4898,153.4343,153.4435,700.0
2017-09-27 12:45:00,165.9,166.04,165.83,165.94,8699.0,153.462,153.5915,153.3972,153.499,8699.0
2017-09-27 12:50:00,165.91,165.95,165.84,165.95,1320.0,153.4713,153.5083,153.4065,153.5083,1320.0
2017-09-27 12:55:00,166.01,166.03,165.9,166.03,2200.0,153.5638,153.5823,153.462,153.5823,2200.0
2017-09-27 13:00:00,166.0,166.0,165.67,165.67,5757.0,153.5545,153.5545,153.2492,153.2492,5757.0
2017-09-27 13:05:00,165.65,165.65,165.64,165.65,120.0,153.2307,153.2307,153.2215,153.2307,120.0
2017-09-27 13:10:00,165.7,165.7,165.58,165.58,2700.0,153.277,153.277,153.166,153.166,2700.0
2017-09-27 13:15:00,165.58,165.66,165.51,165.66,2200.0,153.166,153.24,153.1012,153.24,2200.0
2017-09-27 13:20:00,165.69,165.7,165.69,165.69,1497.0,153.2677,153.277,153.2677,153.2677,1497.0
2017-09-27 13:25:00,165.67,165.67,165.66,165.67,100.0,153.2492,153.2492,153.24,153.2492,100.0
2017-09-27 13:30:00,165.65,165.72,165.62,165.67,4501.0,153.2307,153.2955,153.203,153.2492,4501.0
2017-09-27 13:35:00,165.67,165.7,165.66,165.7,600.0,153.2492,153.277,153.24,153.277,600.0
2017-09-27 13:40:00,165.67,165.79,165.57,165.67,17716.0,153.2492,153.3602,153.1567,153.2492,17716.0
2017-09-27 13:45:00,165.64,166.03,165.62,165.94,3693.0,153.2215,153.5823,153.203,153.499,3693.0
2017-09-27 13:50:00,165.94,166.06,165.94,166.03,600.0,153.499,153.61,153.499,153.5823,600.0
2017-09-27 13:55:00,166.05,166.16,165.96,166.12,5600.0,153.6008,153.7025,153.5175,153.6655,5600.0
2017-09-27 14:00:00,166.1,166.42,166.1,166.42,5690.0,153.647,153.943,153.647,153.943,5690.0
2017-09-27 14:05:00,166.38,166.79,166.38,166.46,9500.0,153.906,154.2853,153.906,153.98,9500.0
2017-09-27 14:10:00,166.45,166.48,166.39,166.47,1600.0,153.9708,153.9985,153.9153,153.9893,1600.0
2017-09-27 14:15:00,166.48,166.54,166.37,166.54,5540.0,153.9985,154.054,153.8968,154.054,5540.0
2017-09-27 14:20:00,166.54,166.54,166.39,166.42,2651.0,154.054,154.054,153.9153,153.943,2651.0
2017-09-27 14:25:00,166.44,166.67,166.44,166.65,3224.0,153.9615,154.1743,153.9615,154.1558,3224.0
2017-09-27 14:30:00,166.64,166.69,166.57,166.6,2000.0,154.1465,154.1928,154.0818,154.1095,2000.0
2017-09-27 14:35:00,166.6,166.62,166.54,166.62,1900.0,154.1095,154.128,154.054,154.128,1900.0
2017-09-27 14:40:00,166.62,167.12,166.62,166.86,16338.0,154.128,154.5905,154.128,154.35,16338.0
2017-09-27 14:45:00,166.84,167.37,166.84,167.26,38999.0,154.3315,154.8218,154.3315,154.72,38999.0
2017-09-27 14:50:00,167.26,167.26,167.09,167.15,5951.0,154.72,154.72,154.5628,154.6183,5951.0
2017-09-27 14:55:00,167.11,167.16,166.99,167.15,3695.0,154.5813,154.6275,154.4703,154.6183,3695.0
2017-09-27 15:00:00,167.05,167.17,167.05,167.13,3670.0,154.5258,154.6368,154.5258,154.5998,3670.0
2017-09-27 15:05:00,167.12,167.66,167.12,167.57,10740.0,154.5905,155.09,154.5905,155.0068,10740.0
2017-09-27 15:10:00,167.53,167.8,167.53,167.62,6702.0,154.9698,155.2196,154.9698,155.053,6702.0
2017-09-27 15:15:00,167.53,167.53,167.4,167.49,6103.0,154.9698,154.9698,154.8495,154.9328,6103.0
2017-09-27 15:20:00,167.52,167.9,167.52,167.85,15630.0,154.9605,155.3121,154.9605,155.2658,15630.0
2017-09-27 15:25:00,167.78,167.87,167.51,167.51,8359.0,155.2011,155.2843,154.9513,154.9513,8359.0
2017-09-27 15:30:00,167.48,167.61,167.35,167.53,9490.0,154.9235,155.0438,154.8033,154.9698,9490.0
2017-09-27 15:35:00,167.5,167.52,167.3,167.33,5458.0,154.942,154.9605,154.757,154.7848,5458.0
2017-09-27 15:40:00,167.3,167.43,167.26,167.28,7569.0,154.757,154.8773,154.72,154.7385,7569.0
2017-09-27 15:45:00,167.25,167.29,166.94,166.95,23417.0,154.7108,154.7478,154.424,154.4333,23417.0
2017-09-27 15:50:00,166.94,167.22,166.82,167.2,27053.0,154.424,154.683,154.313,154.6645,27053.0
2017-09-27 15:55:00,167.2,167.23,166.92,166.94,40438.0,154.6645,154.6923,154.4055,154.424,40438.0
2017-09-28 09:30:00,168.27,169.02,168.19,168.89,54327.0,155.6543,156.3481,155.5803,156.2278,54327.0
2017-09-28 09:35:00,168.9,168.98,168.27,168.53,46181.0,156.2371,156.3111,155.6543,155.8948,46181.0
2017-09-28 09:40:00,168.56,168.66,168.49,168.55,23421.0,155.9226,156.0151,155.8578,155.9133,23421.0
2017-09-28 09:45:00,168.46,168.6,168.38,168.42,23223.0,155.8301,155.9596,155.7561,155.7931,23223.0
2017-09-28 09:50:00,168.4,168.65,168.4,168.57,9728.0,155.7746,156.0058,155.7746,155.9318,9728.0
2017-09-28 09:55:00,168.5,168.72,168.4,168.56,17454.0,155.8671,156.0706,155.7746,155.9226,17454.0
2017-09-28 10:00:00,168.61,168.64,168.43,168.49,11869.0,155.9688,155.9966,155.8023,155.8578,11869.0
2017-09-28 10:05:00,168.47,168.7,168.47,168.67,13559.0,155.8393,156.0521,155.8393,156.0243,13559.0
2017-09-28 10:10:00,168.64,168.68,168.52,168.55,6245.0,155.9966,156.0336,155.8856,155.9133,6245.0
2017-09-28 10:15:00,168.59,168.64,168.38,168.44,19265.0,155.9503,155.9966,155.7561,155.8116,19265.0
2017-09-28 10:20:00,168.4,168.54,168.14,168.35,18910.0,155.7746,155.9041,155.5341,155.7283,18910.0
2017-09-28 10:25:00,168.4,168.5,168.4,168.46,10391.0,155.7746,155.8671,155.7746,155.8301,10391.0
2017-09-28 10:30:00,168.49,168.58,168.4,168.5,9585.0,155.8578,155.9411,155.7746,155.8671,9585.0
2017-09-28 10:35:00,168.53,168.78,168.52,168.74,9943.0,155.8948,156.1261,155.8856,156.0891,9943.0
2017-09-28 10:40:00,168.75,169.06,168.75,169.06,24166.0,156.0983,156.3851,156.0983,156.3851,24166.0
2017-09-28 10:45:00,169.05,169.14,168.88,168.92,16419.0,156.3758,156.4591,156.2186,156.2556,16419.0
2017-09-28 10:50:00,168.86,168.94,168.8,168.9,10312.0,156.2001,156.2741,156.1446,156.2371,10312.0
2017-09-28 10:55:00,168.81,168.82,168.58,168.68,9134.0,156.1538,156.1631,155.9411,156.0336,9134.0
2017-09-28 11:00:00,168.72,168.77,168.53,168.54,7376.0,156.0706,156.1168,155.8948,155.9041,7376.0
2017-09-28 11:05:00,168.58,168.7,168.57,168.63,3995.0,155.9411,156.0521,155.9318,155.9873,3995.0
2017-09-28 11:10:00,168.62,168.69,168.54,168.6,9107.0,155.9781,156.0428,155.9041,155.9596,9107.0
2017-09-28 11:15:00,168.59,168.61,168.48,168.58,10818.0,155.9503,155.9688,155.8486,155.9411,10818.0
2017-09-28 11:20:00,168.65,168.87,168.53,168.76,14888.0,156.0058,156.2093,155.8948,156.1076,14888.0
2017-09-28 11:25:00,168.73,168.96,168.62,168.9,27246.0,156.0798,156.2926,155.9781,156.2371,27246.0
2017-09-28 11:30:00,168.95,169.17,168.59,168.73,19998.0,156.2833,156.4868,155.9503,156.0798,19998.0
2017-09-28 11:35:00,168.71,169.16,168.69,169.15,7398.0,156.0613,156.4776,156.0428,156.4683,7398.0
2017-09-28 11:40:00,169.18,169.36,169.17,169.24,9921.0,156.4961,156.6626,156.4868,156.5516,9921.0
2017-09-28 11:45:00,169.15,169.26,169.14,169.22,1300.0,156.4683,156.5701,156.4591,156.5331,1300.0
2017-09-28 11:50:00,169.19,169.19,168.72,168.88,18277.0,156.5053,156.5053,156.0706,156.2186,18277.0
2017-09-28 11:55:00,168.96,169.17,168.94,169.13,10711.0,156.2926,156.4868,156.2741,156.4498,10711.0
2017-09-28 12:00:00,169.08,169.19,169.03,169.15,6481.0,156.4036,156.5053,156.3573,156.4683,6481.0
2017-09-28 12:05:00,169.24,169.25,169.07,169.08,6572.0,156.5516,156.5608,156.3943,156.4036,6572.0
2017-09-28 12:10:00,169.11,169.37,169.08,169.28,7250.0,156.4313,156.6718,156.4036,156.5886,7250.0
2017-09-28 12:15:00,169.25,169.51,169.25,169.51,3700.0,156.5608,156.8013,156.5608,156.8013,3700.0
2017-09-28 12:20:00,169.5,169.54,169.3,169.4,12685.0,156.7921,156.8291,156.6071,156.6996,12685.0
2017-09-28 12:25:00,169.38,169.39,169.12,169.22,6003.0,156.6811,156.6903,156.4406,156.5331,6003.0
2017-09-28 12:30:00,169.25,169.33,169.2,169.33,4222.0,156.5608,156.6348,156.5146,156.6348,4222.0
2017-09-28 12:35:00,169.31,169.38,169.23,169.36,13085.0,156.6163,156.6811,156.5423,156.6626,13085.0
2017-09-28 12:40:00,169.38,169.49,169.3,169.47,10241.0,156.6811,156.7828,156.6071,156.7643,10241.0
2017-09-28 12:45:00,169.47,169.68,169.43,169.68,3698.0,156.7643,156.9586,156.7273,156.9586,3698.0
2017-09-28 12:50:00,169.66,169.78,169.6,169.76,10810.0,156.9401,157.0511,156.8846,157.0326,10810.0
2017-09-28 12:55:00,169.75,169.9,169.75,169.83,10613.0,157.0234,157.1621,157.0234,157.0974,10613.0
2017-09-28 13:00:00,169.86,169.94,169.83,169.94,15446.0,157.1251,157.1991,157.0974,157.1991,15446.0
2017-09-28 13:05:00,169.94,170.1,169.93,170.1,9408.0,157.1991,157.3471,157.1899,157.3471,9408.0
2017-09-28 13:10:00,170.13,170.13,169.92,169.98,13003.0,157.3749,157.3749,157.1806,157.2361,13003.0
2017-09-28 13:15:00,170.01,170.07,169.93,170.06,5298.0,157.2639,157.3194,157.1899,157.3101,5298.0
2017-09-28 13:20:00,169.99,170.03,169.9,170.03,7600.0,157.2454,157.2824,157.1621,157.2824,7600.0
2017-09-28 13:25:00,170.05,170.1,170.0,170.01,5900.0,157.3009,157.3471,157.2546,157.2639,5900.0
2017-09-28 13:30:00,170.01,170.08,170.01,170.08,5800.0,157.2639,157.3286,157.2639,157.3286,5800.0
2017-09-28 13:35:00,170.06,170.18,169.98,170.18,6518.0,157.3101,157.4211,157.2361,157.4211,6518.0
2017-09-28 13:40:00,170.19,170.44,170.17,170.39,16690.0,157.4304,157.6616,157.4119,157.6154,16690.0
2017-09-28 13:45:00,170.39,170.59,170.39,170.55,10540.0,157.6154,157.8004,157.6154,157.7634,10540.0
2017-09-28 13:50:00,170.55,170.56,170.42,170.43,16871.0,157.7634,157.7726,157.6431,157.6524,16871.0
2017-09-28 13:55:00,170.43,170.47,170.3,170.45,14499.0,157.6524,157.6894,157.5321,157.6709,14499.0
2017-09-28 14:00:00,170.41,170.43,170.34,170.41,9640.0,157.6339,157.6524,157.5691,157.6339,9640.0
2017-09-28 14:05:00,170.46,170.53,170.39,170.42,7287.0,157.6801,157.7449,157.6154,157.6431,7287.0
2017-09-28 14:10:00,170.38,170.76,170.37,170.73,11101.0,157.6061,157.9576,157.5969,157.9299,11101.0
2017-09-28 14:15:00,170.74,170.87,170.71,170.73,16334.0,157.9391,158.0594,157.9114,157.9299,16334.0
2017-09-28 14:20:00,170.75,170.78,170.61,170.66,8122.0,157.9484,157.9761,157.8189,157.8651,8122.0
2017-09-28 14:25:00,170.65,170.68,170.43,170.43,5685.0,157.8559,157.8836,157.6524,157.6524,5685.0
2017-09-28 14:30:00,170.45,170.83,170.45,170.72,11700.0,157.6709,158.0224,157.6709,157.9206,11700.0
2017-09-28 14:35:00,170.72,170.73,170.54,170.55,8963.0,157.9206,157.9299,157.7541,157.7634,8963.0
2017-09-28 14:40:00,170.54,170.69,170.49,170.58,9849.0,157.7541,157.8929,157.7079,157.7911,9849.0
2017-09-28 14:45:00,170.54,170.67,170.5,170.67,6500.0,157.7541,157.8744,157.7171,157.8744,6500.0
2017-09-28 14:50:00,170.67,170.83,170.63,170.83,16560.0,157.8744,158.0224,157.8374,158.0224,16560.0
2017-09-28 14:55:00,170.81,170.92,170.77,170.9,16891.0,158.0039,158.1056,157.9669,158.0871,16891.0
2017-09-28 15:00:00,170.87,171.0,170.67,170.72,16190.0,158.0594,158.1796,157.8744,157.9206,16190.0
2017-09-28 15:05:00,170.7,170.7,170.54,170.62,9092.0,157.9021,157.9021,157.7541,157.8281,9092.0
2017-09-28 15:10:00,170.69,170.85,170.62,170.74,8308.0,157.8929,158.0409,157.8281,157.9391,8308.0
2017-09-28 15:15:00,170.71,170.76,170.7,170.75,6300.0,157.9114,157.9576,157.9021,157.9484,6300.0
2017-09-28 15:20:00,170.71,170.77,170.65,170.77,9409.0,157.9114,157.9669,157.8559,157.9669,9409.0
2017-09-28 15:25:00,170.76,170.81,170.44,170.49,17470.0,157.9576,158.0039,157.6616,157.7079,17470.0
2017-09-28 15:30:00,170.46,170.5,170.17,170.18,17095.0,157.6801,157.7171,157.4119,157.4211,17095.0
2017-09-28 15:35:00,170.18,170.22,170.09,170.17,9515.0,157.4211,157.4581,157.3379,157.4119,9515.0
2017-09-28 15:40:00,170.18,170.26,170.13,170.19,21727.0,157.4211,157.4951,157.3749,157.4304,21727.0
2017-09-28 15:45:00,170.22,170.48,170.2,170.47,55103.0,157.4581,157.6986,157.4396,157.6894,55103.0
2017-09-28 15:50:00,170.44,170.57,170.35,170.5,58432.0,157.6616,157.7819,157.5784,157.7171,58432.0
2017-09-28 15:55:00,170.5,170.61,170.42,170.53,92436.0,157.7171,157.8189,157.6431,157.7449,92436.0
2017-09-29 09:30:00,170.1,170.43,170.1,170.38,31600.0,157.3471,157.6524,157.3471,157.6061,31600.0
2017-09-29 09:35:00,170.42,170.47,170.11,170.4,21670.0,157.6431,157.6894,157.3564,157.6246,21670.0
2017-09-29 09:40:00,170.43,170.49,170.27,170.27,9796.0,157.6524,157.7079,157.5044,157.5044,9796.0
2017-09-29 09:45:00,170.34,170.34,170.03,170.16,13232.0,157.5691,157.5691,157.2824,157.4026,13232.0
2017-09-29 09:50:00,170.27,170.3,169.97,169.97,10893.0,157.5044,157.5321,157.2269,157.2269,10893.0
2017-09-29 09:55:00,170.01,170.13,169.83,169.9,8478.0,157.2639,157.3749,157.0974,157.1621,8478.0
2017-09-29 10:00:00,169.98,170.03,169.74,170.02,4202.0,157.2361,157.2824,157.0141,157.2731,4202.0
2017-09-29 10:05:00,170.01,170.15,169.99,170.05,2000.0,157.2639,157.3934,157.2454,157.3009,2000.0
2017-09-29 10:10:00,170.03,170.13,169.88,169.89,3859.0,157.2824,157.3749,157.1436,157.1529,3859.0
2017-09-29 10:15:00,169.87,169.88,169.75,169.75,2200.0,157.1344,157.1436,157.0234,157.0234,2200.0
2017-09-29 10:20:00,169.76,169.89,169.73,169.76,13299.0,157.0326,157.1529,157.0049,157.0326,13299.0
2017-09-29 10:25:00,169.78,169.78,169.71,169.76,1000.0,157.0511,157.0511,156.9864,157.0326,1000.0
2017-09-29 10:30:00,169.76,169.78,169.7,169.7,2200.0,157.0326,157.0511,156.9771,156.9771,2200.0
2017-09-29 10:35:00,169.67,169.87,169.62,169.84,11284.0,156.9494,157.1344,156.9031,157.1066,11284.0
2017-09-29 10:40:00,169.83,169.91,169.78,169.91,3669.0,157.0974,157.1714,157.0511,157.1714,3669.0
2017-09-29 10:45:00,169.88,170.03,169.88,170.01,5500.0,157.1436,157.2824,157.1436,157.2639,5500.0
2017-09-29 10:50:00,170.0,170.01,169.82,169.88,3192.0,157.2546,157.2639,157.0881,157.1436,3192.0
2017-09-29 10:55:00,169.92,169.92,169.68,169.77,25219.0,157.1806,157.1806,156.9586,157.0419,25219.0
2017-09-29 11:00:00,169.69,169.74,169.65,169.69,22909.0,156.9679,157.0141,156.9309,156.9679,22909.0
2017-09-29 11:05:00,169.68,169.77,169.62,169.62,21287.0,156.9586,157.0419,156.9031,156.9031,21287.0
2017-09-29 11:10:00,169.74,169.86,169.73,169.86,3762.0,157.0141,157.1251,157.0049,157.1251,3762.0
2017-09-29 11:15:00,169.81,169.93,169.81,169.91,13981.0,157.0789,157.1899,157.0789,157.1714,13981.0
2017-09-29 11:20:00,169.9,170.07,169.87,170.0,39649.0,157.1621,157.3194,157.1344,157.2546,39649.0
2017-09-29 11:25:00,169.99,170.34,169.96,170.28,46918.0,157.2454,157.5691,157.2176,157.5136,46918.0
2017-09-29 11:30:00,170.32,170.47,170.16,170.22,40212.0,157.5506,157.6894,157.4026,157.4581,40212.0
2017-09-29 11:35:00,170.29,170.46,170.26,170.26,2630.0,157.5229,157.6801,157.4951,157.4951,2630.0
2017-09-29 11:40:00,170.25,170.26,169.86,169.87,4889.0,157.4859,157.4951,157.1251,157.1344,4889.0
2017-09-29 11:45:00,169.87,170.25,169.86,170.23,2400.0,157.1344,157.4859,157.1251,157.4674,2400.0
2017-09-29 11:50:00,170.2,170.36,170.19,170.33,1100.0,157.4396,157.5876,157.4304,157.5599,1100.0
2017-09-29 11:55:00,170.37,170.42,170.37,170.4,1293.0,157.5969,157.6431,157.5969,157.6246,1293.0
2017-09-29 12:00:00,170.44,170.65,170.43,170.59,7518.0,157.6616,157.8559,157.6524,157.8004,7518.0
2017-09-29 12:05:00,170.5,170.5,170.42,170.42,300.0,157.7171,157.7171,157.6431,157.6431,300.0
2017-09-29 12:10:00,170.41,170.42,170.41,170.41,100.0,157.6339,157.6431,157.6339,157.6339,100.0
2017-09-29 12:15:00,170.35,170.45,170.35,170.45,1756.0,157.5784,157.6709,157.5784,157.6709,1756.0
2017-09-29 12:20:00,170.46,170.46,170.43,170.44,600.0,157.6801,157.6801,157.6524,157.6616,600.0
2017-09-29 12:25:00,170.47,170.47,170.38,170.44,1476.0,157.6894,157.6894,157.6061,157.6616,1476.0
2017-09-29 12:30:00,170.52,170.62,170.18,170.18,6104.0,157.7356,157.8281,157.4211,157.4211,6104.0
2017-09-29 12:35:00,170.11,170.46,170.05,170.46,6400.0,157.3564,157.6801,157.3009,157.6801,6400.0
2017-09-29 12:40:00,170.38,170.42,170.38,170.41,1350.0,157.6061,157.6431,157.6061,157.6339,1350.0
2017-09-29 12:45:00,170.36,170.36,170.29,170.3,1032.0,157.5876,157.5876,157.5229,157.5321,1032.0
2017-09-29 12:50:00,170.29,170.29,170.27,170.27,300.0,157.5229,157.5229,157.5044,157.5044,300.0
2017-09-29 12:55:00,170.28,170.52,170.28,170.52,3972.0,157.5136,157.7356,157.5136,157.7356,3972.0
2017-09-29 13:00:00,170.55,170.67,170.51,170.61,4856.0,157.7634,157.8744,157.7264,157.8189,4856.0
2017-09-29 13:05:00,170.53,170.61,170.53,170.57,2000.0,157.7449,157.8189,157.7449,157.7819,2000.0
2017-09-29 13:10:00,170.57,170.57,170.46,170.46,1506.0,157.7819,157.7819,157.6801,157.6801,1506.0
2017-09-29 13:15:00,170.51,170.53,170.41,170.46,6715.0,157.7264,157.7449,157.6339,157.6801,6715.0
2017-09-29 13:20:00,170.47,170.61,170.43,170.61,13882.0,157.6894,157.8189,157.6524,157.8189,13882.0
2017-09-29 13:25:00,170.64,170.66,170.55,170.66,13977.0,157.8466,157.8651,157.7634,157.8651,13977.0
2017-09-29 13:30:00,170.65,170.65,170.48,170.62,6600.0,157.8559,157.8559,157.6986,157.8281,6600.0
2017-09-29 13:35:00,170.62,170.67,170.49,170.65,14500.0,157.8281,157.8744,157.7079,157.8559,14500.0
2017-09-29 13:40:00,170.66,170.66,170.46,170.58,1775.0,157.8651,157.8651,157.6801,157.7911,1775.0
2017-09-29 13:45:00,170.53,170.7,170.52,170.66,7766.0,157.7449,157.9021,157.7356,157.8651,7766.0
2017-09-29 13:50:00,170.64,170.67,170.63,170.63,300.0,157.8466,157.8744,157.8374,157.8374,300.0
2017-09-29 13:55:00,170.68,170.68,170.48,170.48,4458.0,157.8836,157.8836,157.6986,157.6986,4458.0
2017-09-29 14:00:00,170.46,170.64,170.46,170.61,7300.0,157.6801,157.8466,157.6801,157.8189,7300.0
2017-09-29 14:05:00,170.47,170.74,170.47,170.74,21189.0,157.6894,157.9391,157.6894,157.9391,21189.0
2017-09-29 14:10:00,170.73,170.74,170.64,170.69,985.0,157.9299,157.9391,157.8466,157.8929,985.0
2017-09-29 14:15:00,170.68,170.72,170.51,170.61,10300.0,157.8836,157.9206,157.7264,157.8189,10300.0
2017-09-29 14:20:00,170.57,170.7,170.51,170.7,8596.0,157.7819,157.9021,157.7264,157.9021,8596.0
2017-09-29 14:25:00,170.7,170.88,170.65,170.88,9691.0,157.9021,158.0686,157.8559,158.0686,9691.0
2017-09-29 14:30:00,170.76,170.86,170.73,170.73,6345.0,157.9576,158.0501,157.9299,157.9299,6345.0
2017-09-29 14:35:00,170.72,170.76,170.62,170.76,6331.0,157.9206,157.9576,157.8281,157.9576,6331.0
2017-09-29 14:40:00,170.73,171.0,170.72,170.81,9768.0,157.9299,158.1796,157.9206,158.0039,9768.0
2017-09-29 14:45:00,170.88,170.99,170.83,170.9,4345.0,158.0686,158.1704,158.0224,158.0871,4345.0
2017-09-29 14:50:00,170.79,171.0,170.7,170.99,3678.0,157.9854,158.1796,157.9021,158.1704,3678.0
2017-09-29 14:55:00,171.03,171.06,170.99,171.03,4900.0,158.2074,158.2351,158.1704,158.2074,4900.0
2017-09-29 15:00:00,170.98,171.03,170.97,170.98,4400.0,158.1611,158.2074,158.1519,158.1611,4400.0
2017-09-29 15:05:00,171.0,171.02,170.91,170.91,2672.0,158.1796,158.1981,158.0964,158.0964,2672.0
2017-09-29 15:10:00,170.85,170.94,170.85,170.91,5198.0,158.0409,158.1241,158.0409,158.0964,5198.0
2017-09-29 15:15:00,170.91,170.94,170.84,170.94,8232.0,158.0964,158.1241,158.0316,158.1241,8232.0
2017-09-29 15:20:00,170.94,170.94,170.91,170.94,2000.0,158.1241,158.1241,158.0964,158.1241,2000.0
2017-09-29 15:25:00,170.94,171.08,170.93,171.02,7012.0,158.1241,158.2536,158.1149,158.1981,7012.0
2017-09-29 15:30:00,171.05,171.38,171.04,171.21,36762.0,158.2259,158.5311,158.2166,158.3739,36762.0
2017-09-29 15:35:00,171.23,171.24,171.12,171.23,4450.0,158.3924,158.4016,158.2906,158.3924,4450.0
2017-09-29 15:40:00,171.21,171.36,171.2,171.26,20475.0,158.3739,158.5126,158.3646,158.4201,20475.0
2017-09-29 15:45:00,171.24,171.42,171.24,171.26,37883.0,158.4016,158.5682,158.4016,158.4201,37883.0
2017-09-29 15:50:00,171.48,171.53,171.18,171.2,30712.0,158.6237,158.6699,158.3461,158.3646,30712.0
2017-09-29 15:55:00,171.23,171.26,171.1,171.1,39586.0,158.3924,158.4201,158.2721,158.2721,39586.0
2017-10-02 09:30:00,170.39,170.7,170.22,170.46,22013.0,157.6154,157.9021,157.4581,157.6801,22013.0
2017-10-02 09:35:00,170.55,170.58,170.22,170.43,16502.0,157.7634,157.7911,157.4581,157.6524,16502.0
2017-10-02 09:40:00,170.34,170.76,170.3,170.76,8180.0,157.5691,157.9576,157.5321,157.9576,8180.0
2017-10-02 09:45:00,170.71,170.89,170.7,170.8,10955.0,157.9114,158.0779,157.9021,157.9946,10955.0
2017-10-02 09:50:00,170.77,170.8,170.67,170.74,14687.0,157.9669,157.9946,157.8744,157.9391,14687.0
2017-10-02 09:55:00,170.75,170.84,170.68,170.74,21390.0,157.9484,158.0316,157.8836,157.9391,21390.0
2017-10-02 10:00:00,170.78,171.17,170.73,171.17,14903.0,157.9761,158.3369,157.9299,158.3369,14903.0
2017-10-02 10:05:00,171.22,171.33,171.18,171.22,5771.0,158.3831,158.4849,158.3461,158.3831,5771.0
2017-10-02 10:10:00,171.19,171.36,171.14,171.27,5609.0,158.3554,158.5126,158.3091,158.4294,5609.0
2017-10-02 10:15:00,171.31,171.55,171.31,171.34,9171.0,158.4664,158.6884,158.4664,158.4941,9171.0
2017-10-02 10:20:00,171.32,171.47,171.32,171.44,1841.0,158.4756,158.6144,158.4756,158.5867,1841.0
2017-10-02 10:25:00,171.53,171.76,171.48,171.65,8990.0,158.6699,158.8827,158.6237,158.7809,8990.0
2017-10-02 10:30:00,171.64,171.76,171.55,171.73,6744.0,158.7717,158.8827,158.6884,158.8549,6744.0
2017-10-02 10:35:00,171.68,171.68,171.53,171.53,5471.0,158.8087,158.8087,158.6699,158.6699,5471.0
2017-10-02 10:40:00,171.57,171.57,171.37,171.46,6486.0,158.7069,158.7069,158.5219,158.6052,6486.0
2017-10-02 10:45:00,171.41,171.42,171.3,171.33,4920.0,158.5589,158.5682,158.4571,158.4849,4920.0
2017-10-02 10:50:00,171.33,171.41,171.24,171.24,3929.0,158.4849,158.5589,158.4016,158.4016,3929.0
2017-10-02 10:55:00,171.26,171.27,171.11,171.11,3785.0,158.4201,158.4294,158.2814,158.2814,3785.0
2017-10-02 11:00:00,171.11,171.15,171.0,171.01,2478.0,158.2814,158.3184,158.1796,158.1889,2478.0
2017-10-02 11:05:00,171.06,171.15,170.96,170.98,3895.0,158.2351,158.3184,158.1426,158.1611,3895.0
2017-10-02 11:10:00,170.97,171.03,170.89,170.96,5508.0,158.1519,158.2074,158.0779,158.1426,5508.0
2017-10-02 11:15:00,170.92,171.1,170.92,170.97,5732.0,158.1056,158.2721,158.1056,158.1519,5732.0
2017-10-02 11:20:00,170.98,171.07,170.93,171.01,4700.0,158.1611,158.2444,158.1149,158.1889,4700.0
2017-10-02 11:25:00,171.03,171.08,170.94,171.03,2900.0,158.2074,158.2536,158.1241,158.2074,2900.0
2017-10-02 11:30:00,170.95,171.03,170.84,170.86,7935.0,158.1334,158.2074,158.0316,158.0501,7935.0
2017-10-02 11:35:00,170.85,171.04,170.85,171.04,1200.0,158.0409,158.2166,158.0409,158.2166,1200.0
2017-10-02 11:40:00,170.99,170.99,170.75,170.75,2290.0,158.1704,158.1704,157.9484,157.9484,2290.0
2017-10-02 11:45:00,170.65,170.66,170.38,170.38,2400.0,157.8559,157.8651,157.6061,157.6061,2400.0
2017-10-02 11:50:00,170.43,170.49,170.43,170.45,1458.0,157.6524,157.7079,157.6524,157.6709,1458.0
2017-10-02 11:55:00,170.44,170.44,170.03,170.04,3450.0,157.6616,157.6616,157.2824,157.2916,3450.0
2017-10-02 12:00:00,170.02,170.03,169.8,169.84,7015.0,157.2731,157.2824,157.0696,157.1066,7015.0
2017-10-02 12:05:00,169.84,169.98,169.78,169.98,2290.0,157.1066,157.2361,157.0511,157.2361,2290.0
2017-10-02 12:10:00,169.98,169.98,169.86,169.92,2600.0,157.2361,157.2361,157.1251,157.1806,2600.0
2017-10-02 12:15:00,169.87,170.12,169.87,170.12,1900.0,157.1344,157.3656,157.1344,157.3656,1900.0
2017-10-02 12:20:00,170.17,170.43,170.17,170.38,3200.0,157.4119,157.6524,157.4119,157.6061,3200.0
2017-10-02 12:25:00,170.38,170.43,170.23,170.3,2100.0,157.6061,157.6524,157.4674,157.5321,2100.0
2017-10-02 12:30:00,170.35,170.46,170.32,170.38,5794.0,157.5784,157.6801,157.5506,157.6061,5794.0
2017-10-02 12:35:00,170.38,170.52,170.38,170.45,5085.0,157.6061,157.7356,157.6061,157.6709,5085.0
2017-10-02 12:40:00,170.4,170.45,170.34,170.45,3800.0,157.6246,157.6709,157.5691,157.6709,3800.0
2017-10-02 12:45:00,170.45,170.48,170.38,170.38,1400.0,157.6709,157.6986,157.6061,157.6061,1400.0
2017-10-02 12:50:00,170.39,170.53,170.36,170.44,1800.0,157.6154,157.7449,157.5876,157.6616,1800.0
2017-10-02 12:55:00,170.48,170.53,170.43,170.49,2700.0,157.6986,157.7449,157.6524,157.7079,2700.0
2017-10-02 13:00:00,170.55,170.61,170.45,170.61,1500.0,157.7634,157.8189,157.6709,157.8189,1500.0
2017-10-02 13:05:00,170.6,170.64,170.52,170.53,1900.0,157.8096,157.8466,157.7356,157.7449,1900.0
2017-10-02 13:10:00,170.53,170.64,170.45,170.52,3337.0,157.7449,157.8466,157.6709,157.7356,3337.0
2017-10-02 13:15:00,170.56,170.58,170.46,170.46,2800.0,157.7726,157.7911,157.6801,157.6801,2800.0
2017-10-02 13:20:00,170.46,170.51,170.34,170.36,2050.0,157.6801,157.7264,157.5691,157.5876,2050.0
2017-10-02 13:25:00,170.41,170.41,170.19,170.24,1535.0,157.6339,157.6339,157.4304,157.4766,1535.0
2017-10-02 13:30:00,170.26,170.27,170.13,170.22,6613.0,157.4951,157.5044,157.3749,157.4581,6613.0
2017-10-02 13:35:00,170.22,170.44,170.22,170.35,2600.0,157.4581,157.6616,157.4581,157.5784,2600.0
2017-10-02 13:40:00,170.44,170.44,170.13,170.13,2128.0,157.6616,157.6616,157.3749,157.3749,2128.0
2017-10-02 13:45:00,170.18,170.43,170.18,170.43,2000.0,157.4211,157.6524,157.4211,157.6524,2000.0
2017-10-02 13:50:00,170.44,170.48,170.37,170.47,1743.0,157.6616,157.6986,157.5969,157.6894,1743.0
2017-10-02 13:55:00,170.47,170.47,170.37,170.38,3700.0,157.6894,157.6894,157.5969,157.6061,3700.0
2017-10-02 14:00:00,170.37,170.39,170.22,170.33,2486.0,157.5969,157.6154,157.4581,157.5599,2486.0
2017-10-02 14:05:00,170.31,170.45,170.28,170.45,2639.0,157.5414,157.6709,157.5136,157.6709,2639.0
2017-10-02 14:10:00,170.41,170.42,170.4,170.42,1000.0,157.6339,157.6431,157.6246,157.6431,1000.0
2017-10-02 14:15:00,170.44,170.44,170.3,170.31,1900.0,157.6616,157.6616,157.5321,157.5414,1900.0
2017-10-02 14:20:00,170.28,170.39,170.28,170.39,1600.0,157.5136,157.6154,157.5136,157.6154,1600.0
2017-10-02 14:25:00,170.39,170.45,170.31,170.45,6828.0,157.6154,157.6709,157.5414,157.6709,6828.0
2017-10-02 14:30:00,170.52,170.69,170.49,170.66,2805.0,157.7356,157.8929,157.7079,157.8651,2805.0
2017-10-02 14:35:00,170.66,170.66,170.51,170.51,1000.0,157.8651,157.8651,157.7264,157.7264,1000.0
2017-10-02 14:40:00,170.57,170.67,170.57,170.6,1600.0,157.7819,157.8744,157.7819,157.8096,1600.0
2017-10-02 14:45:00,170.63,170.63,170.45,170.55,1300.0,157.8374,157.8374,157.6709,157.7634,1300.0
2017-10-02 14:50:00,170.64,170.76,170.56,170.65,2400.0,157.8466,157.9576,157.7726,157.8559,2400.0
2017-10-02 14:55:00,170.68,170.82,170.68,170.75,600.0,157.8836,158.0131,157.8836,157.9484,600.0
2017-10-02 15:00:00,170.82,170.89,170.73,170.74,3681.0,158.0131,158.0779,157.9299,157.9391,3681.0
2017-10-02 15:05:00,170.83,170.83,170.69,170.69,1587.0,158.0224,158.0224,157.8929,157.8929,1587.0
2017-10-02 15:10:00,170.76,170.79,170.68,170.68,1600.0,157.9576,157.9854,157.8836,157.8836,1600.0
2017-10-02 15:15:00,170.65,170.65,170.56,170.6,2200.0,157.8559,157.8559,157.7726,157.8096,2200.0
2017-10-02 15:20:00,170.62,170.65,170.51,170.54,2989.0,157.8281,157.8559,157.7264,157.7541,2989.0
2017-10-02 15:25:00,170.55,170.58,170.49,170.56,2100.0,157.7634,157.7911,157.7079,157.7726,2100.0
2017-10-02 15:30:00,170.58,170.73,170.53,170.67,9511.0,157.7911,157.9299,157.7449,157.8744,9511.0
2017-10-02 15:35:00,170.66,170.82,170.66,170.76,1908.0,157.8651,158.0131,157.8651,157.9576,1908.0
2017-10-02 15:40:00,170.76,170.76,170.59,170.62,8293.0,157.9576,157.9576,157.8004,157.8281,8293.0
2017-10-02 15:45:00,170.59,170.71,170.54,170.68,42853.0,157.8004,157.9114,157.7541,157.8836,42853.0
2017-10-02 15:50:00,170.74,170.77,170.68,170.68,12071.0,157.9391,157.9669,157.8836,157.8836,12071.0
2017-10-02 15:55:00,170.7,170.86,170.54,170.77,34495.0,157.9021,158.0501,157.7541,157.9669,34495.0
2017-10-03 09:30:00,170.46,170.56,170.13,170.3,44365.0,157.6801,157.7726,157.3749,157.5321,44365.0
2017-10-03 09:35:00,170.3,170.49,170.08,170.49,13143.0,157.5321,157.7079,157.3286,157.7079,13143.0
2017-10-03 09:40:00,170.51,170.56,170.18,170.3,10977.0,157.7264,157.7726,157.4211,157.5321,10977.0
2017-10-03 09:45:00,170.34,170.59,170.31,170.46,14095.0,157.5691,157.8004,157.5414,157.6801,14095.0
2017-10-03 09:50:00,170.5,170.52,170.21,170.28,8157.0,157.7171,157.7356,157.4489,157.5136,8157.0
2017-10-03 09:55:00,170.28,170.38,170.28,170.32,2171.0,157.5136,157.6061,157.5136,157.5506,2171.0
2017-10-03 10:00:00,170.2,170.33,170.2,170.33,1215.0,157.4396,157.5599,157.4396,157.5599,1215.0
2017-10-03 10:05:00,170.38,170.44,170.29,170.36,12771.0,157.6061,157.6616,157.5229,157.5876,12771.0
2017-10-03 10:10:00,170.32,170.32,169.97,170.0,4431.0,157.5506,157.5506,157.2269,157.2546,4431.0
2017-10-03 10:15:00,170.04,170.13,169.93,170.09,7355.0,157.2916,157.3749,157.1899,157.3379,7355.0
2017-10-03 10:20:00,170.08,170.08,169.99,170.08,5856.0,157.3286,157.3286,157.2454,157.3286,5856.0
2017-10-03 10:25:00,170.03,170.06,169.93,170.06,5394.0,157.2824,157.3101,157.1899,157.3101,5394.0
2017-10-03 10:30:00,170.22,170.38,170.14,170.34,7849.0,157.4581,157.6061,157.3841,157.5691,7849.0
2017-10-03 10:35:00,170.38,170.43,170.37,170.4,2749.0,157.6061,157.6524,157.5969,157.6246,2749.0
2017-10-03 10:40:00,170.42,170.48,170.4,170.4,4433.0,157.6431,157.6986,157.6246,157.6246,4433.0
2017-10-03 10:45:00,170.37,170.46,170.31,170.33,6900.0,157.5969,157.6801,157.5414,157.5599,6900.0
2017-10-03 10:50:00,170.33,170.37,170.3,170.36,4445.0,157.5599,157.5969,157.5321,157.5876,4445.0
2017-10-03 10:55:00,170.33,170.33,170.07,170.13,4367.0,157.5599,157.5599,157.3194,157.3749,4367.0
2017-10-03 11:00:00,170.06,170.09,169.93,170.05,6145.0,157.3101,157.3379,157.1899,157.3009,6145.0
2017-10-03 11:05:00,170.05,170.23,170.01,170.16,5523.0,157.3009,157.4674,157.2639,157.4026,5523.0
2017-10-03 11:10:00,170.12,170.21,170.12,170.21,400.0,157.3656,157.4489,157.3656,157.4489,400.0
2017-10-03 11:15:00,170.2,170.21,170.2,170.2,800.0,157.4396,157.4489,157.4396,157.4396,800.0
2017-10-03 11:20:00,170.18,170.3,170.16,170.3,3841.0,157.4211,157.5321,157.4026,157.5321,3841.0
2017-10-03 11:25:00,170.34,170.35,170.28,170.28,3347.0,157.5691,157.5784,157.5136,157.5136,3347.0
2017-10-03 11:30:00,170.34,170.35,170.27,170.29,2100.0,157.5691,157.5784,157.5044,157.5229,2100.0
2017-10-03 11:35:00,170.2,170.2,170.1,170.13,1400.0,157.4396,157.4396,157.3471,157.3749,1400.0
2017-10-03 11:40:00,170.05,170.05,170.0,170.0,903.0,157.3009,157.3009,157.2546,157.2546,903.0
2017-10-03 11:45:00,169.9,169.9,169.79,169.86,3500.0,157.1621,157.1621,157.0604,157.1251,3500.0
2017-10-03 11:50:00,169.82,169.82,169.56,169.56,2835.0,157.0881,157.0881,156.8476,156.8476,2835.0
2017-10-03 11:55:00,169.65,169.71,169.65,169.71,400.0,156.9309,156.9864,156.9309,156.9864,400.0
2017-10-03 12:00:00,169.68,169.73,169.64,169.66,1100.0,156.9586,157.0049,156.9216,156.9401,1100.0
2017-10-03 12:05:00,169.74,169.85,169.74,169.84,2318.0,157.0141,157.1159,157.0141,157.1066,2318.0
2017-10-03 12:10:00,169.89,169.89,169.88,169.88,200.0,157.1529,157.1529,157.1436,157.1436,200.0
2017-10-03 12:15:00,169.84,169.84,169.72,169.77,400.0,157.1066,157.1066,156.9956,157.0419,400.0
2017-10-03 12:20:00,169.66,169.84,169.66,169.83,3307.0,156.9401,157.1066,156.9401,157.0974,3307.0
2017-10-03 12:25:00,169.79,169.79,169.73,169.73,300.0,157.0604,157.0604,157.0049,157.0049,300.0
2017-10-03 12:30:00,169.78,169.8,169.73,169.77,3011.0,157.0511,157.0696,157.0049,157.0419,3011.0
2017-10-03 12:35:00,169.8,169.8,169.76,169.8,3789.0,157.0696,157.0696,157.0326,157.0696,3789.0
2017-10-03 12:40:00,169.81,169.83,169.73,169.77,1762.0,157.0789,157.0974,157.0049,157.0419,1762.0
2017-10-03 12:45:00,169.82,169.85,169.7,169.7,3000.0,157.0881,157.1159,156.9771,156.9771,3000.0
2017-10-03 12:50:00,169.75,169.75,169.69,169.71,500.0,157.0234,157.0234,156.9679,156.9864,500.0
2017-10-03 12:55:00,169.72,169.78,169.72,169.74,2501.0,156.9956,157.0511,156.9956,157.0141,2501.0
2017-10-03 13:00:00,169.74,169.85,169.74,169.84,700.0,157.0141,157.1159,157.0141,157.1066,700.0
2017-10-03 13:05:00,169.84,169.86,169.68,169.68,2632.0,157.1066,157.1251,156.9586,156.9586,2632.0
2017-10-03 13:10:00,169.72,169.75,169.66,169.75,400.0,156.9956,157.0234,156.9401,157.0234,400.0
2017-10-03 13:15:00,169.78,169.78,169.73,169.73,300.0,157.0511,157.0511,157.0049,157.0049,300.0
2017-10-03 13:20:00,169.7,169.76,169.64,169.67,2400.0,156.9771,157.0326,156.9216,156.9494,2400.0
2017-10-03 13:25:00,169.72,169.72,169.59,169.61,912.0,156.9956,156.9956,156.8754,156.8939,912.0
2017-10-03 13:30:00,169.63,169.63,169.58,169.58,900.0,156.9124,156.9124,156.8661,156.8661,900.0
2017-10-03 13:35:00,169.57,169.79,169.56,169.75,3600.0,156.8569,157.0604,156.8476,157.0234,3600.0
2017-10-03 13:40:00,169.8,169.83,169.79,169.8,1200.0,157.0696,157.0974,157.0604,157.0696,1200.0
2017-10-03 13:45:00,169.84,169.89,169.83,169.83,1100.0,157.1066,157.1529,157.0974,157.0974,1100.0
2017-10-03 13:50:00,169.84,169.89,169.83,169.84,1090.0,157.1066,157.1529,157.0974,157.1066,1090.0
2017-10-03 13:55:00,169.83,169.86,169.78,169.78,1100.0,157.0974,157.1251,157.0511,157.0511,1100.0
2017-10-03 14:00:00,169.86,169.89,169.78,169.89,2777.0,157.1251,157.1529,157.0511,157.1529,2777.0
2017-10-03 14:05:00,169.89,169.94,169.83,169.9,1300.0,157.1529,157.1991,157.0974,157.1621,1300.0
2017-10-03 14:10:00,169.85,169.95,169.84,169.91,1248.0,157.1159,157.2084,157.1066,157.1714,1248.0
2017-10-03 14:15:00,169.89,170.0,169.88,170.0,1200.0,157.1529,157.2546,157.1436,157.2546,1200.0
2017-10-03 14:20:00,169.98,170.07,169.98,170.05,1600.0,157.2361,157.3194,157.2361,157.3009,1600.0
2017-10-03 14:25:00,169.98,170.05,169.98,170.05,1400.0,157.2361,157.3009,157.2361,157.3009,1400.0
2017-10-03 14:30:00,170.05,170.09,170.01,170.05,1400.0,157.3009,157.3379,157.2639,157.3009,1400.0
2017-10-03 14:35:00,170.0,170.0,169.76,169.81,3480.0,157.2546,157.2546,157.0326,157.0789,3480.0
2017-10-03 14:40:00,169.87,169.91,169.82,169.91,2503.0,157.1344,157.1714,157.0881,157.1714,2503.0
2017-10-03 14:45:00,169.84,169.89,169.84,169.89,600.0,157.1066,157.1529,157.1066,157.1529,600.0
2017-10-03 14:50:00,169.87,169.87,169.79,169.79,2123.0,157.1344,157.1344,157.0604,157.0604,2123.0
2017-10-03 14:55:00,169.82,169.86,169.82,169.86,500.0,157.0881,157.1251,157.0881,157.1251,500.0
2017-10-03 15:00:00,169.83,169.84,169.79,169.84,1700.0,157.0974,157.1066,157.0604,157.1066,1700.0
2017-10-03 15:05:00,169.82,169.83,169.76,169.83,2093.0,157.0881,157.0974,157.0326,157.0974,2093.0
2017-10-03 15:10:00,169.81,169.81,169.74,169.75,1300.0,157.0789,157.0789,157.0141,157.0234,1300.0
2017-10-03 15:15:00,169.72,169.78,169.69,169.73,1627.0,156.9956,157.0511,156.9679,157.0049,1627.0
2017-10-03 15:20:00,169.77,169.79,169.73,169.79,1075.0,157.0419,157.0604,157.0049,157.0604,1075.0
2017-10-03 15:25:00,169.74,169.77,169.73,169.75,1200.0,157.0141,157.0419,157.0049,157.0234,1200.0
2017-10-03 15:30:00,169.8,169.94,169.75,169.94,3810.0,157.0696,157.1991,157.0234,157.1991,3810.0
2017-10-03 15:35:00,169.94,170.11,169.94,170.07,3800.0,157.1991,157.3564,157.1991,157.3194,3800.0
2017-10-03 15:40:00,170.14,170.15,169.99,170.15,5573.0,157.3841,157.3934,157.2454,157.3934,5573.0
2017-10-03 15:45:00,170.1,170.11,170.02,170.1,8513.0,157.3471,157.3564,157.2731,157.3471,8513.0
2017-10-03 15:50:00,170.1,170.41,170.08,170.41,23423.0,157.3471,157.6339,157.3286,157.6339,23423.0
2017-10-03 15:55:00,170.4,170.63,170.34,170.4,29774.0,157.6246,157.8374,157.5691,157.6246,29774.0
2017-10-04 09:30:00,169.97,170.07,169.83,170.05,24121.0,157.2269,157.3194,157.0974,157.3009,24121.0
2017-10-04 09:35:00,170.02,170.1,169.88,169.88,6908.0,157.2731,157.3471,157.1436,157.1436,6908.0
2017-10-04 09:40:00,169.84,169.98,169.69,169.81,12044.0,157.1066,157.2361,156.9679,157.0789,12044.0
2017-10-04 09:45:00,169.78,169.78,169.52,169.55,14392.0,157.0511,157.0511,156.8106,156.8384,14392.0
2017-10-04 09:50:00,169.62,169.71,169.55,169.71,4000.0,156.9031,156.9864,156.8384,156.9864,4000.0
2017-10-04 09:55:00,169.65,169.92,169.64,169.73,7666.0,156.9309,157.1806,156.9216,157.0049,7666.0
2017-10-04 10:00:00,169.71,169.88,169.54,169.87,4385.0,156.9864,157.1436,156.8291,157.1344,4385.0
2017-10-04 10:05:00,169.85,169.96,169.82,169.96,2000.0,157.1159,157.2176,157.0881,157.2176,2000.0
2017-10-04 10:10:00,169.91,170.02,169.91,170.01,4658.0,157.1714,157.2731,157.1714,157.2639,4658.0
2017-10-04 10:15:00,169.98,170.05,169.91,170.04,3677.0,157.2361,157.3009,157.1714,157.2916,3677.0
2017-10-04 10:20:00,170.02,170.06,169.94,169.96,3484.0,157.2731,157.3101,157.1991,157.2176,3484.0
2017-10-04 10:25:00,170.0,170.02,169.91,169.93,1488.0,157.2546,157.2731,157.1714,157.1899,1488.0
2017-10-04 10:30:00,169.93,170.01,169.75,169.75,4700.0,157.1899,157.2639,157.0234,157.0234,4700.0
2017-10-04 10:35:00,169.75,169.75,169.67,169.7,2989.0,157.0234,157.0234,156.9494,156.9771,2989.0
2017-10-04 10:40:00,169.67,169.85,169.67,169.85,3772.0,156.9494,157.1159,156.9494,157.1159,3772.0
2017-10-04 10:45:00,169.83,169.83,169.72,169.75,5492.0,157.0974,157.0974,156.9956,157.0234,5492.0
2017-10-04 10:50:00,169.72,170.0,169.7,170.0,1735.0,156.9956,157.2546,156.9771,157.2546,1735.0
2017-10-04 10:55:00,169.96,170.08,169.92,169.97,4663.0,157.2176,157.3286,157.1806,157.2269,4663.0
2017-10-04 11:00:00,170.0,170.15,170.0,170.1,1250.0,157.2546,157.3934,157.2546,157.3471,1250.0
2017-10-04 11:05:00,170.12,170.18,170.11,170.18,8902.0,157.3656,157.4211,157.3564,157.4211,8902.0
2017-10-04 11:10:00,170.19,170.26,170.19,170.26,7313.0,157.4304,157.4951,157.4304,157.4951,7313.0
2017-10-04 11:15:00,170.32,170.36,170.2,170.28,9096.0,157.5506,157.5876,157.4396,157.5136,9096.0
2017-10-04 11:20:00,170.22,170.34,170.16,170.19,8512.0,157.4581,157.5691,157.4026,157.4304,8512.0
2017-10-04 11:25:00,170.19,170.44,170.18,170.44,1200.0,157.4304,157.6616,157.4211,157.6616,1200.0
2017-10-04 11:30:00,170.42,170.63,170.38,170.58,23247.0,157.6431,157.8374,157.6061,157.7911,23247.0
2017-10-04 11:35:00,170.63,170.63,170.56,170.63,1500.0,157.8374,157.8374,157.7726,157.8374,1500.0
2017-10-04 11:40:00,170.61,170.78,170.61,170.77,1884.0,157.8189,157.9761,157.8189,157.9669,1884.0
2017-10-04 11:45:00,170.82,170.88,170.82,170.84,500.0,158.0131,158.0686,158.0131,158.0316,500.0
2017-10-04 11:50:00,170.84,170.95,170.84,170.9,600.0,158.0316,158.1334,158.0316,158.0871,600.0
2017-10-04 11:55:00,170.86,170.9,170.85,170.9,800.0,158.0501,158.0871,158.0409,158.0871,800.0
2017-10-04 12:00:00,170.88,170.98,170.88,170.97,800.0,158.0686,158.1611,158.0686,158.1519,800.0
2017-10-04 12:05:00,170.93,170.93,170.88,170.92,1100.0,158.1149,158.1149,158.0686,158.1056,1100.0
2017-10-04 12:10:00,170.93,170.96,170.91,170.91,1600.0,158.1149,158.1426,158.0964,158.0964,1600.0
2017-10-04 12:15:00,171.0,171.19,171.0,171.09,2574.0,158.1796,158.3554,158.1796,158.2629,2574.0
2017-10-04 12:20:00,171.07,171.07,171.01,171.01,1405.0,158.2444,158.2444,158.1889,158.1889,1405.0
2017-10-04 12:25:00,170.99,171.15,170.99,171.15,2800.0,158.1704,158.3184,158.1704,158.3184,2800.0
2017-10-04 12:30:00,171.15,171.15,171.03,171.08,1000.0,158.3184,158.3184,158.2074,158.2536,1000.0
2017-10-04 12:35:00,171.1,171.14,171.06,171.1,2800.0,158.2721,158.3091,158.2351,158.2721,2800.0
2017-10-04 12:40:00,171.03,171.15,171.02,171.09,1500.0,158.2074,158.3184,158.1981,158.2629,1500.0
2017-10-04 12:45:00,171.13,171.13,171.01,171.01,400.0,158.2999,158.2999,158.1889,158.1889,400.0
2017-10-04 12:50:00,171.05,171.13,171.05,171.13,500.0,158.2259,158.2999,158.2259,158.2999,500.0
2017-10-04 12:55:00,171.2,171.3,171.17,171.17,1300.0,158.3646,158.4571,158.3369,158.3369,1300.0
2017-10-04 13:00:00,171.23,171.43,171.23,171.37,1300.0,158.3924,158.5774,158.3924,158.5219,1300.0
2017-10-04 13:05:00,171.27,171.38,171.25,171.25,3100.0,158.4294,158.5311,158.4109,158.4109,3100.0
2017-10-04 13:10:00,171.19,171.19,171.1,171.12,1337.0,158.3554,158.3554,158.2721,158.2906,1337.0
2017-10-04 13:15:00,171.07,171.09,170.88,171.0,3700.0,158.2444,158.2629,158.0686,158.1796,3700.0
2017-10-04 13:20:00,170.95,171.19,170.91,171.19,2000.0,158.1334,158.3554,158.0964,158.3554,2000.0
2017-10-04 13:25:00,171.11,171.19,171.08,171.12,1000.0,158.2814,158.3554,158.2536,158.2906,1000.0
2017-10-04 13:30:00,171.15,171.15,170.91,170.93,2000.0,158.3184,158.3184,158.0964,158.1149,2000.0
2017-10-04 13:35:00,170.9,170.92,170.62,170.71,2100.0,158.0871,158.1056,157.8281,157.9114,2100.0
2017-10-04 13:40:00,170.68,170.89,170.68,170.88,2000.0,157.8836,158.0779,157.8836,158.0686,2000.0
2017-10-04 13:45:00,170.8,170.84,170.66,170.7,2300.0,157.9946,158.0316,157.8651,157.9021,2300.0
2017-10-04 13:50:00,170.7,170.85,170.7,170.84,2256.0,157.9021,158.0409,157.9021,158.0316,2256.0
2017-10-04 13:55:00,170.9,170.9,170.67,170.71,5189.0,158.0871,158.0871,157.8744,157.9114,5189.0
2017-10-04 14:00:00,170.87,171.02,170.87,170.89,2943.0,158.0594,158.1981,158.0594,158.0779,2943.0
2017-10-04 14:05:00,170.96,171.05,170.94,170.94,1315.0,158.1426,158.2259,158.1241,158.1241,1315.0
2017-10-04 14:10:00,170.93,170.93,170.65,170.66,1550.0,158.1149,158.1149,157.8559,157.8651,1550.0
2017-10-04 14:15:00,170.7,170.91,170.68,170.91,1163.0,157.9021,158.0964,157.8836,158.0964,1163.0
2017-10-04 14:20:00,170.9,170.94,170.88,170.89,1500.0,158.0871,158.1241,158.0686,158.0779,1500.0
2017-10-04 14:25:00,170.85,170.91,170.85,170.91,600.0,158.0409,158.0964,158.0409,158.0964,600.0
2017-10-04 14:30:00,170.92,171.1,170.92,171.09,2804.0,158.1056,158.2721,158.1056,158.2629,2804.0
2017-10-04 14:35:00,171.08,171.08,171.06,171.06,700.0,158.2536,158.2536,158.2351,158.2351,700.0
2017-10-04 14:40:00,170.99,171.11,170.95,171.06,2500.0,158.1704,158.2814,158.1334,158.2351,2500.0
2017-10-04 14:45:00,171.13,171.13,171.11,171.12,1366.0,158.2999,158.2999,158.2814,158.2906,1366.0
2017-10-04 14:50:00,171.08,171.22,171.08,171.16,2106.0,158.2536,158.3831,158.2536,158.3276,2106.0
2017-10-04 14:55:00,171.39,171.39,171.34,171.39,2600.0,158.5404,158.5404,158.4941,158.5404,2600.0
2017-10-04 15:00:00,171.36,171.37,171.22,171.22,6350.0,158.5126,158.5219,158.3831,158.3831,6350.0
2017-10-04 15:05:00,171.29,171.3,171.2,171.2,1310.0,158.4479,158.4571,158.3646,158.3646,1310.0
2017-10-04 15:10:00,171.22,171.28,171.21,171.23,1400.0,158.3831,158.4386,158.3739,158.3924,1400.0
2017-10-04 15:15:00,171.27,171.4,171.21,171.4,1492.0,158.4294,158.5497,158.3739,158.5497,1492.0
2017-10-04 15:20:00,171.4,171.42,171.25,171.25,4260.0,158.5497,158.5682,158.4109,158.4109,4260.0
2017-10-04 15:25:00,171.25,171.26,171.07,171.07,2400.0,158.4109,158.4201,158.2444,158.2444,2400.0
2017-10-04 15:30:00,171.11,171.17,171.04,171.17,3217.0,158.2814,158.3369,158.2166,158.3369,3217.0
2017-10-04 15:35:00,171.16,171.3,171.14,171.25,3248.0,158.3276,158.4571,158.3091,158.4109,3248.0
2017-10-04 15:40:00,171.23,171.29,171.13,171.14,4671.0,158.3924,158.4479,158.2999,158.3091,4671.0
2017-10-04 15:45:00,171.14,171.17,171.04,171.09,8256.0,158.3091,158.3369,158.2166,158.2629,8256.0
2017-10-04 15:50:00,171.12,171.19,171.0,171.12,4514.0,158.2906,158.3554,158.1796,158.2906,4514.0
2017-10-04 15:55:00,171.08,171.25,171.08,171.24,8235.0,158.2536,158.4109,158.2536,158.4016,8235.0
2017-10-05 09:30:00,169.55,169.82,169.44,169.7,37727.0,156.8384,157.0881,156.7366,156.9771,37727.0
2017-10-05 09:35:00,169.69,169.7,169.36,169.38,6288.0,156.9679,156.9771,156.6626,156.6811,6288.0
2017-10-05 09:40:00,169.31,169.51,169.14,169.37,26427.0,156.6163,156.8013,156.4591,156.6718,26427.0
2017-10-05 09:45:00,169.44,169.44,169.19,169.23,8137.0,156.7366,156.7366,156.5053,156.5423,8137.0
2017-10-05 09:50:00,169.15,169.24,168.93,169.09,9192.0,156.4683,156.5516,156.2648,156.4128,9192.0
2017-10-05 09:55:00,169.12,169.17,168.62,168.62,25473.0,156.4406,156.4868,155.9781,155.9781,25473.0
2017-10-05 10:00:00,168.67,168.82,168.62,168.69,9772.0,156.0243,156.1631,155.9781,156.0428,9772.0
2017-10-05 10:05:00,168.66,168.8,168.66,168.79,7780.0,156.0151,156.1446,156.0151,156.1353,7780.0
2017-10-05 10:10:00,168.74,168.86,168.74,168.84,2800.0,156.0891,156.2001,156.0891,156.1816,2800.0
2017-10-05 10:15:00,168.86,168.92,168.8,168.8,5162.0,156.2001,156.2556,156.1446,156.1446,5162.0
2017-10-05 10:20:00,168.83,168.9,168.73,168.83,2760.0,156.1723,156.2371,156.0798,156.1723,2760.0
2017-10-05 10:25:00,168.88,168.88,168.76,168.79,5027.0,156.2186,156.2186,156.1076,156.1353,5027.0
2017-10-05 10:30:00,168.72,168.72,168.55,168.66,1800.0,156.0706,156.0706,155.9133,156.0151,1800.0
2017-10-05 10:35:00,168.66,168.66,168.46,168.48,2945.0,156.0151,156.0151,155.8301,155.8486,2945.0
2017-10-05 10:40:00,168.55,168.62,168.5,168.54,1400.0,155.9133,155.9781,155.8671,155.9041,1400.0
2017-10-05 10:45:00,168.51,168.51,168.23,168.23,1250.0,155.8763,155.8763,155.6173,155.6173,1250.0
2017-10-05 10:50:00,168.22,168.31,168.01,168.01,1757.0,155.6081,155.6913,155.4138,155.4138,1757.0
2017-10-05 10:55:00,168.01,168.27,168.01,168.27,2780.0,155.4138,155.6543,155.4138,155.6543,2780.0
2017-10-05 11:00:00,168.24,168.24,168.11,168.15,2250.0,155.6266,155.6266,155.5063,155.5433,2250.0
2017-10-05 11:05:00,168.13,168.19,168.09,168.09,1100.0,155.5248,155.5803,155.4878,155.4878,1100.0
2017-10-05 11:10:00,168.15,168.19,168.01,168.01,2949.0,155.5433,155.5803,155.4138,155.4138,2949.0
2017-10-05 11:15:00,168.0,168.15,167.99,168.15,3875.0,155.4046,155.5433,155.3953,155.5433,3875.0
2017-10-05 11:20:00,168.15,168.19,167.98,168.11,4999.0,155.5433,155.5803,155.3861,155.5063,4999.0
2017-10-05 11:25:00,168.11,168.11,167.86,167.86,2700.0,155.5063,155.5063,155.2751,155.2751,2700.0
2017-10-05 11:30:00,168.01,168.26,168.01,168.19,11616.0,155.4138,155.6451,155.4138,155.5803,11616.0
2017-10-05 11:35:00,168.18,168.36,168.15,168.27,3500.0,155.5711,155.7376,155.5433,155.6543,3500.0
2017-10-05 11:40:00,168.24,168.24,168.07,168.07,1111.0,155.6266,155.6266,155.4693,155.4693,1111.0
2017-10-05 11:45:00,168.22,168.23,168.07,168.17,1562.0,155.6081,155.6173,155.4693,155.5618,1562.0
2017-10-05 11:50:00,168.1,168.14,168.09,168.09,400.0,155.4971,155.5341,155.4878,155.4878,400.0
2017-10-05 11:55:00,168.21,168.21,168.12,168.13,800.0,155.5988,155.5988,155.5156,155.5248,800.0
2017-10-05 12:00:00,168.28,168.35,168.22,168.22,600.0,155.6636,155.7283,155.6081,155.6081,600.0
2017-10-05 12:05:00,168.29,168.29,168.29,168.29,100.0,155.6728,155.6728,155.6728,155.6728,100.0
2017-10-05 12:10:00,168.31,168.45,168.28,168.45,2335.0,155.6913,155.8208,155.6636,155.8208,2335.0
2017-10-05 12:15:00,168.46,168.46,168.37,168.41,900.0,155.8301,155.8301,155.7468,155.7838,900.0
2017-10-05 12:20:00,168.47,168.72,168.47,168.72,1400.0,155.8393,156.0706,155.8393,156.0706,1400.0
2017-10-05 12:25:00,168.72,168.78,168.67,168.73,1092.0,156.0706,156.1261,156.0243,156.0798,1092.0
2017-10-05 12:30:00,168.84,168.89,168.81,168.82,1698.0,156.1816,156.2278,156.1538,156.1631,1698.0
2017-10-05 12:35:00,168.78,168.83,168.72,168.72,300.0,156.1261,156.1723,156.0706,156.0706,300.0
2017-10-05 12:40:00,168.68,168.7,168.64,168.7,500.0,156.0336,156.0521,155.9966,156.0521,500.0
2017-10-05 12:45:00,168.63,168.96,168.63,168.86,2888.0,155.9873,156.2926,155.9873,156.2001,2888.0
2017-10-05 12:50:00,168.96,168.96,168.71,168.71,1300.0,156.2926,156.2926,156.0613,156.0613,1300.0
2017-10-05 12:55:00,168.57,168.6,168.54,168.54,800.0,155.9318,155.9596,155.9041,155.9041,800.0
2017-10-05 13:00:00,168.59,168.59,168.41,168.43,900.0,155.9503,155.9503,155.7838,155.8023,900.0
2017-10-05 13:05:00,168.44,168.44,168.3,168.3,300.0,155.8116,155.8116,155.6821,155.6821,300.0
2017-10-05 13:10:00,168.3,168.3,168.3,168.3,0.0,155.6821,155.6821,155.6821,155.6821,0.0
2017-10-05 13:15:00,168.35,168.44,168.32,168.43,2825.0,155.7283,155.8116,155.7006,155.8023,2825.0
2017-10-05 13:20:00,168.42,168.42,168.3,168.3,1100.0,155.7931,155.7931,155.6821,155.6821,1100.0
2017-10-05 13:25:00,168.29,168.44,168.29,168.44,707.0,155.6728,155.8116,155.6728,155.8116,707.0
2017-10-05 13:30:00,168.38,168.42,168.35,168.39,980.0,155.7561,155.7931,155.7283,155.7653,980.0
2017-10-05 13:35:00,168.35,168.4,168.35,168.36,1000.0,155.7283,155.7746,155.7283,155.7376,1000.0
2017-10-05 13:40:00,168.35,168.35,168.35,168.35,200.0,155.7283,155.7283,155.7283,155.7283,200.0
2017-10-05 13:45:00,168.35,168.35,168.35,168.35,0.0,155.7283,155.7283,155.7283,155.7283,0.0
2017-10-05 13:50:00,168.38,168.4,168.36,168.36,300.0,155.7561,155.7746,155.7376,155.7376,300.0
2017-10-05 13:55:00,168.38,168.43,168.33,168.41,2190.0,155.7561,155.8023,155.7098,155.7838,2190.0
2017-10-05 14:00:00,168.47,168.47,168.42,168.42,1646.0,155.8393,155.8393,155.7931,155.7931,1646.0
2017-10-05 14:05:00,168.39,168.39,168.21,168.25,2102.0,155.7653,155.7653,155.5988,155.6358,2102.0
2017-10-05 14:10:00,168.25,168.25,168.07,168.07,700.0,155.6358,155.6358,155.4693,155.4693,700.0
2017-10-05 14:15:00,168.07,168.17,168.07,168.14,1366.0,155.4693,155.5618,155.4693,155.5341,1366.0
2017-10-05 14:20:00,168.1,168.31,168.1,168.3,2595.0,155.4971,155.6913,155.4971,155.6821,2595.0
2017-10-05 14:25:00,168.3,168.3,168.3,168.3,0.0,155.6821,155.6821,155.6821,155.6821,0.0
2017-10-05 14:30:00,168.25,168.32,168.23,168.23,1200.0,155.6358,155.7006,155.6173,155.6173,1200.0
2017-10-05 14:35:00,168.25,168.25,168.25,168.25,100.0,155.6358,155.6358,155.6358,155.6358,100.0
2017-10-05 14:40:00,168.2,168.3,168.2,168.28,1330.0,155.5896,155.6821,155.5896,155.6636,1330.0
2017-10-05 14:45:00,168.31,168.31,168.23,168.23,4069.0,155.6913,155.6913,155.6173,155.6173,4069.0
2017-10-05 14:50:00,168.2,168.27,168.2,168.27,200.0,155.5896,155.6543,155.5896,155.6543,200.0
2017-10-05 14:55:00,168.24,168.36,168.2,168.36,1701.0,155.6266,155.7376,155.5896,155.7376,1701.0
2017-10-05 15:00:00,168.48,168.48,168.48,168.48,596.0,155.8486,155.8486,155.8486,155.8486,596.0
2017-10-05 15:05:00,168.47,168.51,168.31,168.31,1704.0,155.8393,155.8763,155.6913,155.6913,1704.0
2017-10-05 15:10:00,168.34,168.4,168.31,168.4,1179.0,155.7191,155.7746,155.6913,155.7746,1179.0
2017-10-05 15:15:00,168.38,168.45,168.38,168.45,700.0,155.7561,155.8208,155.7561,155.8208,700.0
2017-10-05 15:20:00,168.46,168.63,168.46,168.63,1137.0,155.8301,155.9873,155.8301,155.9873,1137.0
2017-10-05 15:25:00,168.59,168.6,168.47,168.51,1922.0,155.9503,155.9596,155.8393,155.8763,1922.0
2017-10-05 15:30:00,168.55,168.55,168.38,168.51,3427.0,155.9133,155.9133,155.7561,155.8763,3427.0
2017-10-05 15:35:00,168.5,168.58,168.48,168.54,8432.0,155.8671,155.9411,155.8486,155.9041,8432.0
2017-10-05 15:40:00,168.55,168.59,168.55,168.58,10916.0,155.9133,155.9503,155.9133,155.9411,10916.0
2017-10-05 15:45:00,168.57,168.66,168.55,168.6,6556.0,155.9318,156.0151,155.9133,155.9596,6556.0
2017-10-05 15:50:00,168.63,168.66,168.59,168.65,11776.0,155.9873,156.0151,155.9503,156.0058,11776.0
2017-10-05 15:55:00,168.65,168.74,168.45,168.46,33235.0,156.0058,156.0891,155.8208,155.8301,33235.0
2017-10-06 09:30:00,167.93,168.08,167.7,167.91,22687.0,155.3398,155.4786,155.1271,155.3213,22687.0
2017-10-06 09:35:00,167.75,167.98,167.75,167.92,5100.0,155.1733,155.3861,155.1733,155.3306,5100.0
2017-10-06 09:40:00,167.97,168.17,167.97,168.17,8565.0,155.3768,155.5618,155.3768,155.5618,8565.0
2017-10-06 09:45:00,168.28,168.47,168.22,168.33,12204.0,155.6636,155.8393,155.6081,155.7098,12204.0
2017-10-06 09:50:00,168.32,168.34,168.24,168.24,2494.0,155.7006,155.7191,155.6266,155.6266,2494.0
2017-10-06 09:55:00,168.29,168.45,168.29,168.43,4074.0,155.6728,155.8208,155.6728,155.8023,4074.0
2017-10-06 10:00:00,168.44,168.54,168.37,168.37,6706.0,155.8116,155.9041,155.7468,155.7468,6706.0
2017-10-06 10:05:00,168.35,168.4,168.25,168.25,6391.0,155.7283,155.7746,155.6358,155.6358,6391.0
2017-10-06 10:10:00,168.29,168.39,168.29,168.39,2569.0,155.6728,155.7653,155.6728,155.7653,2569.0
2017-10-06 10:15:00,168.42,168.42,168.34,168.34,1025.0,155.7931,155.7931,155.7191,155.7191,1025.0
2017-10-06 10:20:00,168.3,168.5,168.25,168.5,6356.0,155.6821,155.8671,155.6358,155.8671,6356.0
2017-10-06 10:25:00,168.45,168.52,168.4,168.4,6340.0,155.8208,155.8856,155.7746,155.7746,6340.0
2017-10-06 10:30:00,168.49,168.64,168.49,168.54,2152.0,155.8578,155.9966,155.8578,155.9041,2152.0
2017-10-06 10:35:00,168.48,168.62,168.47,168.53,1130.0,155.8486,155.9781,155.8393,155.8948,1130.0
2017-10-06 10:40:00,168.66,168.75,168.6,168.75,2536.0,156.0151,156.0983,155.9596,156.0983,2536.0
2017-10-06 10:45:00,168.63,168.65,168.33,168.33,5758.0,155.9873,156.0058,155.7098,155.7098,5758.0
2017-10-06 10:50:00,168.3,168.3,167.97,168.11,10943.0,155.6821,155.6821,155.3768,155.5063,10943.0
2017-10-06 10:55:00,168.05,168.05,167.94,167.96,3303.0,155.4508,155.4508,155.3491,155.3676,3303.0
2017-10-06 11:00:00,167.96,168.02,167.78,167.87,11257.0,155.3676,155.4231,155.2011,155.2843,11257.0
2017-10-06 11:05:00,167.94,168.13,167.77,167.89,52404.0,155.3491,155.5248,155.1918,155.3028,52404.0
2017-10-06 11:10:00,167.97,168.24,167.97,168.21,14959.0,155.3768,155.6266,155.3768,155.5988,14959.0
2017-10-06 11:15:00,168.21,168.46,168.21,168.31,9945.0,155.5988,155.8301,155.5988,155.6913,9945.0
2017-10-06 11:20:00,168.31,168.31,168.2,168.23,7870.0,155.6913,155.6913,155.5896,155.6173,7870.0
2017-10-06 11:25:00,168.19,168.25,168.03,168.12,10408.0,155.5803,155.6358,155.4323,155.5156,10408.0
2017-10-06 11:30:00,168.14,168.26,168.04,168.26,17541.0,155.5341,155.6451,155.4416,155.6451,17541.0
2017-10-06 11:35:00,168.27,168.54,168.26,168.5,12350.0,155.6543,155.9041,155.6451,155.8671,12350.0
2017-10-06 11:40:00,168.49,168.75,168.46,168.75,4300.0,155.8578,156.0983,155.8301,156.0983,4300.0
2017-10-06 11:45:00,168.72,168.91,168.59,168.68,5800.0,156.0706,156.2463,155.9503,156.0336,5800.0
2017-10-06 11:50:00,168.68,168.77,168.66,168.74,3200.0,156.0336,156.1168,156.0151,156.0891,3200.0
2017-10-06 11:55:00,168.77,168.94,168.75,168.94,4150.0,156.1168,156.2741,156.0983,156.2741,4150.0
2017-10-06 12:00:00,168.85,169.15,168.78,169.04,22914.0,156.1908,156.4683,156.1261,156.3666,22914.0
2017-10-06 12:05:00,169.09,169.11,168.89,169.02,9100.0,156.4128,156.4313,156.2278,156.3481,9100.0
2017-10-06 12:10:00,168.99,169.01,168.88,168.96,6002.0,156.3203,156.3388,156.2186,156.2926,6002.0
2017-10-06 12:15:00,168.96,169.0,168.82,168.9,10689.0,156.2926,156.3296,156.1631,156.2371,10689.0
2017-10-06 12:20:00,168.94,169.01,168.94,169.01,1700.0,156.2741,156.3388,156.2741,156.3388,1700.0
2017-10-06 12:25:00,169.02,169.25,168.99,169.25,10282.0,156.3481,156.5608,156.3203,156.5608,10282.0
2017-10-06 12:30:00,169.24,170.08,169.24,170.08,23365.0,156.5516,157.3286,156.5516,157.3286,23365.0
2017-10-06 12:35:00,170.08,170.69,170.08,170.66,17904.0,157.3286,157.8929,157.3286,157.8651,17904.0
2017-10-06 12:40:00,170.67,170.92,170.66,170.75,13152.0,157.8744,158.1056,157.8651,157.9484,13152.0
2017-10-06 12:45:00,170.75,170.78,170.21,170.22,18334.0,157.9484,157.9761,157.4489,157.4581,18334.0
2017-10-06 12:50:00,170.31,170.38,169.97,170.12,9969.0,157.5414,157.6061,157.2269,157.3656,9969.0
2017-10-06 12:55:00,170.02,170.19,169.94,170.18,4184.0,157.2731,157.4304,157.1991,157.4211,4184.0
2017-10-06 13:00:00,170.17,170.17,170.0,170.02,3218.0,157.4119,157.4119,157.2546,157.2731,3218.0
2017-10-06 13:05:00,170.0,170.06,170.0,170.0,3791.0,157.2546,157.3101,157.2546,157.2546,3791.0
2017-10-06 13:10:00,170.01,170.08,169.88,170.04,8122.0,157.2639,157.3286,157.1436,157.2916,8122.0
2017-10-06 13:15:00,169.88,169.98,169.88,169.88,992.0,157.1436,157.2361,157.1436,157.1436,992.0
2017-10-06 13:20:00,169.79,169.85,169.71,169.71,1255.0,157.0604,157.1159,156.9864,156.9864,1255.0
2017-10-06 13:25:00,169.76,169.78,169.72,169.78,2704.0,157.0326,157.0511,156.9956,157.0511,2704.0
2017-10-06 13:30:00,169.87,169.87,169.71,169.76,1950.0,157.1344,157.1344,156.9864,157.0326,1950.0
2017-10-06 13:35:00,169.82,169.86,169.82,169.82,300.0,157.0881,157.1251,157.0881,157.0881,300.0
2017-10-06 13:40:00,169.86,169.97,169.82,169.96,800.0,157.1251,157.2269,157.0881,157.2176,800.0
2017-10-06 13:45:00,169.91,169.92,169.72,169.77,2447.0,157.1714,157.1806,156.9956,157.0419,2447.0
2017-10-06 13:50:00,169.77,169.82,169.73,169.73,5200.0,157.0419,157.0881,157.0049,157.0049,5200.0
2017-10-06 13:55:00,169.74,169.75,169.59,169.59,2650.0,157.0141,157.0234,156.8754,156.8754,2650.0
2017-10-06 14:00:00,169.64,169.64,169.45,169.45,1400.0,156.9216,156.9216,156.7458,156.7458,1400.0
2017-10-06 14:05:00,169.46,169.82,169.4,169.8,20734.0,156.7551,157.0881,156.6996,157.0696,20734.0
2017-10-06 14:10:00,169.74,170.03,169.74,169.89,14571.0,157.0141,157.2824,157.0141,157.1529,14571.0
2017-10-06 14:15:00,169.79,169.79,169.65,169.73,1190.0,157.0604,157.0604,156.9309,157.0049,1190.0
2017-10-06 14:20:00,169.71,169.71,169.66,169.66,200.0,156.9864,156.9864,156.9401,156.9401,200.0
2017-10-06 14:25:00,169.6,169.6,169.44,169.47,700.0,156.8846,156.8846,156.7366,156.7643,700.0
2017-10-06 14:30:00,169.47,169.52,169.46,169.46,4400.0,156.7643,156.8106,156.7551,156.7551,4400.0
2017-10-06 14:35:00,169.45,169.55,169.44,169.53,4100.0,156.7458,156.8384,156.7366,156.8198,4100.0
2017-10-06 14:40:00,169.53,169.57,169.53,169.56,3900.0,156.8198,156.8569,156.8198,156.8476,3900.0
2017-10-06 14:45:00,169.56,169.68,169.56,169.68,1400.0,156.8476,156.9586,156.8476,156.9586,1400.0
2017-10-06 14:50:00,169.67,169.71,169.61,169.62,2376.0,156.9494,156.9864,156.8939,156.9031,2376.0
2017-10-06 14:55:00,169.62,169.62,169.54,169.59,900.0,156.9031,156.9031,156.8291,156.8754,900.0
2017-10-06 15:00:00,169.58,169.6,169.54,169.57,1300.0,156.8661,156.8846,156.8291,156.8569,1300.0
2017-10-06 15:05:00,169.58,169.59,169.46,169.48,3900.0,156.8661,156.8754,156.7551,156.7736,3900.0
2017-10-06 15:10:00,169.49,169.5,169.36,169.37,2962.0,156.7828,156.7921,156.6626,156.6718,2962.0
2017-10-06 15:15:00,169.37,169.41,169.35,169.41,1408.0,156.6718,156.7088,156.6533,156.7088,1408.0
2017-10-06 15:20:00,169.41,169.44,169.32,169.36,2793.0,156.7088,156.7366,156.6256,156.6626,2793.0
2017-10-06 15:25:00,169.36,169.36,169.25,169.3,6000.0,156.6626,156.6626,156.5608,156.6071,6000.0
2017-10-06 15:30:00,169.29,169.36,169.26,169.3,3690.0,156.5978,156.6626,156.5701,156.6071,3690.0
2017-10-06 15:35:00,169.33,169.46,169.32,169.46,11011.0,156.6348,156.7551,156.6256,156.7551,11011.0
2017-10-06 15:40:00,169.5,169.55,169.48,169.5,2943.0,156.7921,156.8384,156.7736,156.7921,2943.0
2017-10-06 15:45:00,169.49,169.53,169.45,169.45,7139.0,156.7828,156.8198,156.7458,156.7458,7139.0
2017-10-06 15:50:00,169.53,169.68,169.5,169.53,10302.0,156.8198,156.9586,156.7921,156.8198,10302.0
2017-10-06 15:55:00,169.55,169.59,169.38,169.38,31017.0,156.8384,156.8754,156.6811,156.6811,31017.0
2017-10-09 09:30:00,169.46,169.73,169.38,169.7,14013.0,156.7551,157.0049,156.6811,156.9771,14013.0
2017-10-09 09:35:00,169.68,169.8,169.65,169.76,9587.0,156.9586,157.0696,156.9309,157.0326,9587.0
2017-10-09 09:40:00,169.72,169.78,169.69,169.69,9663.0,156.9956,157.0511,156.9679,156.9679,9663.0
2017-10-09 09:45:00,169.72,169.79,169.7,169.71,7736.0,156.9956,157.0604,156.9771,156.9864,7736.0
2017-10-09 09:50:00,169.75,169.8,169.65,169.65,7465.0,157.0234,157.0696,156.9309,156.9309,7465.0
2017-10-09 09:55:00,169.65,169.65,169.3,169.48,8156.0,156.9309,156.9309,156.6071,156.7736,8156.0
2017-10-09 10:00:00,169.58,169.78,169.58,169.7,1950.0,156.8661,157.0511,156.8661,156.9771,1950.0
2017-10-09 10:05:00,169.73,169.91,169.63,169.71,3402.0,157.0049,157.1714,156.9124,156.9864,3402.0
2017-10-09 10:10:00,169.94,169.94,169.74,169.78,1607.0,157.1991,157.1991,157.0141,157.0511,1607.0
2017-10-09 10:15:00,169.76,170.01,169.76,169.86,3980.0,157.0326,157.2639,157.0326,157.1251,3980.0
2017-10-09 10:20:00,169.86,169.89,169.77,169.82,11001.0,157.1251,157.1529,157.0419,157.0881,11001.0
2017-10-09 10:25:00,169.85,169.93,169.85,169.93,300.0,157.1159,157.1899,157.1159,157.1899,300.0
2017-10-09 10:30:00,169.87,169.87,169.69,169.76,1100.0,157.1344,157.1344,156.9679,157.0326,1100.0
2017-10-09 10:35:00,169.86,169.94,169.83,169.94,1900.0,157.1251,157.1991,157.0974,157.1991,1900.0
2017-10-09 10:40:00,169.85,169.92,169.73,169.88,1836.0,157.1159,157.1806,157.0049,157.1436,1836.0
2017-10-09 10:45:00,169.8,169.87,169.75,169.81,1200.0,157.0696,157.1344,157.0234,157.0789,1200.0
2017-10-09 10:50:00,169.8,169.98,169.8,169.95,2284.0,157.0696,157.2361,157.0696,157.2084,2284.0
2017-10-09 10:55:00,169.9,170.04,169.9,170.03,1889.0,157.1621,157.2916,157.1621,157.2824,1889.0
2017-10-09 11:00:00,170.09,170.42,170.09,170.37,8450.0,157.3379,157.6431,157.3379,157.5969,8450.0
2017-10-09 11:05:00,170.34,170.48,170.34,170.45,2000.0,157.5691,157.6986,157.5691,157.6709,2000.0
2017-10-09 11:10:00,170.47,170.57,170.39,170.42,1900.0,157.6894,157.7819,157.6154,157.6431,1900.0
2017-10-09 11:15:00,170.43,170.56,170.43,170.52,4500.0,157.6524,157.7726,157.6524,157.7356,4500.0
2017-10-09 11:20:00,170.55,170.62,170.52,170.58,3500.0,157.7634,157.8281,157.7356,157.7911,3500.0
2017-10-09 11:25:00,170.56,170.61,170.52,170.52,3100.0,157.7726,157.8189,157.7356,157.7356,3100.0
2017-10-09 11:30:00,170.49,170.65,170.47,170.6,6253.0,157.7079,157.8559,157.6894,157.8096,6253.0
2017-10-09 11:35:00,170.56,170.56,170.29,170.34,2700.0,157.7726,157.7726,157.5229,157.5691,2700.0
2017-10-09 11:40:00,170.35,170.36,170.18,170.28,2072.0,157.5784,157.5876,157.4211,157.5136,2072.0
2017-10-09 11:45:00,170.31,170.31,170.31,170.31,100.0,157.5414,157.5414,157.5414,157.5414,100.0
2017-10-09 11:50:00,170.32,170.38,170.31,170.36,3739.0,157.5506,157.6061,157.5414,157.5876,3739.0
2017-10-09 11:55:00,170.34,170.34,170.22,170.28,900.0,157.5691,157.5691,157.4581,157.5136,900.0
2017-10-09 12:00:00,170.28,170.4,170.23,170.4,1315.0,157.5136,157.6246,157.4674,157.6246,1315.0
2017-10-09 12:05:00,170.34,170.4,170.33,170.33,1200.0,157.5691,157.6246,157.5599,157.5599,1200.0
2017-10-09 12:10:00,170.31,170.36,170.31,170.34,519.0,157.5414,157.5876,157.5414,157.5691,519.0
2017-10-09 12:15:00,170.34,170.49,170.34,170.38,1300.0,157.5691,157.7079,157.5691,157.6061,1300.0
2017-10-09 12:20:00,170.44,170.48,170.44,170.47,1037.0,157.6616,157.6986,157.6616,157.6894,1037.0
2017-10-09 12:25:00,170.48,170.48,170.31,170.31,1034.0,157.6986,157.6986,157.5414,157.5414,1034.0
2017-10-09 12:30:00,170.2,170.21,170.2,170.21,200.0,157.4396,157.4489,157.4396,157.4489,200.0
2017-10-09 12:35:00,170.2,170.21,170.17,170.18,3100.0,157.4396,157.4489,157.4119,157.4211,3100.0
2017-10-09 12:40:00,170.15,170.18,170.11,170.15,1650.0,157.3934,157.4211,157.3564,157.3934,1650.0
2017-10-09 12:45:00,170.25,170.25,170.25,170.25,130.0,157.4859,157.4859,157.4859,157.4859,130.0
2017-10-09 12:50:00,170.24,170.31,170.23,170.23,1300.0,157.4766,157.5414,157.4674,157.4674,1300.0
2017-10-09 12:55:00,170.28,170.28,170.25,170.25,425.0,157.5136,157.5136,157.4859,157.4859,425.0
2017-10-09 13:00:00,170.24,170.24,170.05,170.09,1600.0,157.4766,157.4766,157.3009,157.3379,1600.0
2017-10-09 13:05:00,170.13,170.17,170.13,170.17,500.0,157.3749,157.4119,157.3749,157.4119,500.0
2017-10-09 13:10:00,170.13,170.21,170.12,170.15,3200.0,157.3749,157.4489,157.3656,157.3934,3200.0
2017-10-09 13:15:00,170.19,170.24,170.19,170.2,1100.0,157.4304,157.4766,157.4304,157.4396,1100.0
2017-10-09 13:20:00,170.28,170.3,170.24,170.29,2754.0,157.5136,157.5321,157.4766,157.5229,2754.0
2017-10-09 13:25:00,170.27,170.38,170.27,170.33,2100.0,157.5044,157.6061,157.5044,157.5599,2100.0
2017-10-09 13:30:00,170.35,170.35,170.34,170.35,109.0,157.5784,157.5784,157.5691,157.5784,109.0
2017-10-09 13:35:00,170.33,170.34,170.22,170.22,3600.0,157.5599,157.5691,157.4581,157.4581,3600.0
2017-10-09 13:40:00,170.23,170.25,170.18,170.22,1300.0,157.4674,157.4859,157.4211,157.4581,1300.0
2017-10-09 13:45:00,170.22,170.25,170.0,170.0,2554.0,157.4581,157.4859,157.2546,157.2546,2554.0
2017-10-09 13:50:00,170.03,170.06,170.03,170.06,400.0,157.2824,157.3101,157.2824,157.3101,400.0
2017-10-09 13:55:00,170.06,170.11,170.01,170.02,1700.0,157.3101,157.3564,157.2639,157.2731,1700.0
2017-10-09 14:00:00,170.02,170.18,170.02,170.18,800.0,157.2731,157.4211,157.2731,157.4211,800.0
2017-10-09 14:05:00,170.18,170.18,170.1,170.11,1800.0,157.4211,157.4211,157.3471,157.3564,1800.0
2017-10-09 14:10:00,170.06,170.13,170.04,170.04,2059.0,157.3101,157.3749,157.2916,157.2916,2059.0
2017-10-09 14:15:00,170.0,170.0,169.92,169.97,1700.0,157.2546,157.2546,157.1806,157.2269,1700.0
2017-10-09 14:20:00,169.98,170.12,169.98,170.12,2400.0,157.2361,157.3656,157.2361,157.3656,2400.0
2017-10-09 14:25:00,170.22,170.23,170.18,170.2,5200.0,157.4581,157.4674,157.4211,157.4396,5200.0
2017-10-09 14:30:00,170.21,170.21,170.12,170.12,2300.0,157.4489,157.4489,157.3656,157.3656,2300.0
2017-10-09 14:35:00,170.09,170.13,170.07,170.12,2677.0,157.3379,157.3749,157.3194,157.3656,2677.0
2017-10-09 14:40:00,170.12,170.13,170.08,170.08,3900.0,157.3656,157.3749,157.3286,157.3286,3900.0
2017-10-09 14:45:00,170.08,170.08,169.94,169.94,4850.0,157.3286,157.3286,157.1991,157.1991,4850.0
2017-10-09 14:50:00,169.99,170.04,169.99,170.04,500.0,157.2454,157.2916,157.2454,157.2916,500.0
2017-10-09 14:55:00,170.1,170.1,170.05,170.06,1800.0,157.3471,157.3471,157.3009,157.3101,1800.0
2017-10-09 15:00:00,170.01,170.01,169.78,169.78,6000.0,157.2639,157.2639,157.0511,157.0511,6000.0
2017-10-09 15:05:00,169.78,169.78,169.65,169.7,5090.0,157.0511,157.0511,156.9309,156.9771,5090.0
2017-10-09 15:10:00,169.66,169.66,169.61,169.65,2000.0,156.9401,156.9401,156.8939,156.9309,2000.0
2017-10-09 15:15:00,169.65,169.76,169.64,169.75,1678.0,156.9309,157.0326,156.9216,157.0234,1678.0
2017-10-09 15:20:00,169.75,169.78,169.71,169.78,900.0,157.0234,157.0511,156.9864,157.0511,900.0
2017-10-09 15:25:00,169.75,169.83,169.74,169.81,2357.0,157.0234,157.0974,157.0141,157.0789,2357.0
2017-10-09 15:30:00,169.83,169.85,169.75,169.75,3250.0,157.0974,157.1159,157.0234,157.0234,3250.0
2017-10-09 15:35:00,169.82,169.84,169.76,169.77,1928.0,157.0881,157.1066,157.0326,157.0419,1928.0
2017-10-09 15:40:00,169.78,169.95,169.76,169.91,5908.0,157.0511,157.2084,157.0326,157.1714,5908.0
2017-10-09 15:45:00,169.95,169.98,169.89,169.95,10179.0,157.2084,157.2361,157.1529,157.2084,10179.0
2017-10-09 15:50:00,169.97,170.1,169.94,170.08,12650.0,157.2269,157.3471,157.1991,157.3286,12650.0
2017-10-09 15:55:00,170.1,170.15,170.01,170.11,13012.0,157.3471,157.3934,157.2639,157.3564,13012.0
2017-10-10 09:30:00,170.27,170.39,170.22,170.31,19426.0,157.5044,157.6154,157.4581,157.5414,19426.0
2017-10-10 09:35:00,170.37,170.41,170.24,170.41,4956.0,157.5969,157.6339,157.4766,157.6339,4956.0
2017-10-10 09:40:00,170.34,170.37,170.3,170.35,7146.0,157.5691,157.5969,157.5321,157.5784,7146.0
2017-10-10 09:45:00,170.43,170.43,170.25,170.36,8218.0,157.6524,157.6524,157.4859,157.5876,8218.0
2017-10-10 09:50:00,170.37,170.42,170.23,170.26,12340.0,157.5969,157.6431,157.4674,157.4951,12340.0
2017-10-10 09:55:00,170.28,170.42,170.28,170.42,5344.0,157.5136,157.6431,157.5136,157.6431,5344.0
2017-10-10 10:00:00,170.43,170.53,170.38,170.47,4995.0,157.6524,157.7449,157.6061,157.6894,4995.0
2017-10-10 10:05:00,170.49,170.49,170.31,170.45,18847.0,157.7079,157.7079,157.5414,157.6709,18847.0
2017-10-10 10:10:00,170.39,170.44,170.23,170.24,15025.0,157.6154,157.6616,157.4674,157.4766,15025.0
2017-10-10 10:15:00,170.16,170.16,169.89,169.89,10560.0,157.4026,157.4026,157.1529,157.1529,10560.0
2017-10-10 10:20:00,169.87,169.87,169.7,169.7,7726.0,157.1344,157.1344,156.9771,156.9771,7726.0
2017-10-10 10:25:00,169.74,169.85,169.69,169.74,2411.0,157.0141,157.1159,156.9679,157.0141,2411.0
2017-10-10 10:30:00,169.83,170.1,169.83,170.09,3000.0,157.0974,157.3471,157.0974,157.3379,3000.0
2017-10-10 10:35:00,170.01,170.1,169.97,170.01,1400.0,157.2639,157.3471,157.2269,157.2639,1400.0
2017-10-10 10:40:00,169.98,170.14,169.97,170.14,1785.0,157.2361,157.3841,157.2269,157.3841,1785.0
2017-10-10 10:45:00,170.19,170.19,170.18,170.18,200.0,157.4304,157.4304,157.4211,157.4211,200.0
2017-10-10 10:50:00,170.25,170.42,170.25,170.42,3027.0,157.4859,157.6431,157.4859,157.6431,3027.0
2017-10-10 10:55:00,170.4,170.49,170.4,170.49,1000.0,157.6246,157.7079,157.6246,157.7079,1000.0
2017-10-10 11:00:00,170.45,170.45,170.26,170.26,1989.0,157.6709,157.6709,157.4951,157.4951,1989.0
2017-10-10 11:05:00,170.22,170.26,170.14,170.23,1100.0,157.4581,157.4951,157.3841,157.4674,1100.0
2017-10-10 11:10:00,170.23,170.29,170.19,170.22,1600.0,157.4674,157.5229,157.4304,157.4581,1600.0
2017-10-10 11:15:00,170.24,170.39,170.18,170.39,5200.0,157.4766,157.6154,157.4211,157.6154,5200.0
2017-10-10 11:20:00,170.43,170.43,170.38,170.4,1209.0,157.6524,157.6524,157.6061,157.6246,1209.0
2017-10-10 11:25:00,170.35,170.37,170.17,170.32,4044.0,157.5784,157.5969,157.4119,157.5506,4044.0
2017-10-10 11:30:00,170.3,170.4,170.3,170.3,2758.0,157.5321,157.6246,157.5321,157.5321,2758.0
2017-10-10 11:35:00,170.34,170.34,170.34,170.34,100.0,157.5691,157.5691,157.5691,157.5691,100.0
2017-10-10 11:40:00,170.39,170.39,170.31,170.31,460.0,157.6154,157.6154,157.5414,157.5414,460.0
2017-10-10 11:45:00,170.2,170.24,170.19,170.23,400.0,157.4396,157.4766,157.4304,157.4674,400.0
2017-10-10 11:50:00,170.16,170.21,169.95,170.0,2610.0,157.4026,157.4489,157.2084,157.2546,2610.0
2017-10-10 11:55:00,170.05,170.11,169.75,169.92,3228.0,157.3009,157.3564,157.0234,157.1806,3228.0
2017-10-10 12:00:00,169.96,170.04,169.79,169.88,9209.0,157.2176,157.2916,157.0604,157.1436,9209.0
2017-10-10 12:05:00,169.89,170.06,169.52,169.71,17361.0,157.1529,157.3101,156.8106,156.9864,17361.0
2017-10-10 12:10:00,169.71,169.71,169.14,169.25,12342.0,156.9864,156.9864,156.4591,156.5608,12342.0
2017-10-10 12:15:00,169.31,169.31,169.07,169.07,1800.0,156.6163,156.6163,156.3943,156.3943,1800.0
2017-10-10 12:20:00,169.12,169.22,168.92,169.13,7224.0,156.4406,156.5331,156.2556,156.4498,7224.0
2017-10-10 12:25:00,169.12,169.12,168.97,169.0,4031.0,156.4406,156.4406,156.3018,156.3296,4031.0
2017-10-10 12:30:00,169.06,169.15,168.97,169.14,6008.0,156.3851,156.4683,156.3018,156.4591,6008.0
2017-10-10 12:35:00,169.12,169.15,169.08,169.08,1050.0,156.4406,156.4683,156.4036,156.4036,1050.0
2017-10-10 12:40:00,169.22,169.39,169.22,169.34,1400.0,156.5331,156.6903,156.5331,156.6441,1400.0
2017-10-10 12:45:00,169.31,169.42,169.26,169.42,2576.0,156.6163,156.7181,156.5701,156.7181,2576.0
2017-10-10 12:50:00,169.45,169.56,169.43,169.43,1400.0,156.7458,156.8476,156.7273,156.7273,1400.0
2017-10-10 12:55:00,169.47,169.72,169.47,169.58,5302.0,156.7643,156.9956,156.7643,156.8661,5302.0
2017-10-10 13:00:00,169.83,169.83,169.69,169.69,1300.0,157.0974,157.0974,156.9679,156.9679,1300.0
2017-10-10 13:05:00,169.72,169.86,169.72,169.86,2100.0,156.9956,157.1251,156.9956,157.1251,2100.0
2017-10-10 13:10:00,169.88,169.99,169.88,169.98,2000.0,157.1436,157.2454,157.1436,157.2361,2000.0
2017-10-10 13:15:00,170.09,170.09,169.95,169.98,1200.0,157.3379,157.3379,157.2084,157.2361,1200.0
2017-10-10 13:20:00,169.98,170.01,169.93,169.93,1300.0,157.2361,157.2639,157.1899,157.1899,1300.0
2017-10-10 13:25:00,169.98,169.98,169.9,169.93,1300.0,157.2361,157.2361,157.1621,157.1899,1300.0
2017-10-10 13:30:00,169.98,170.03,169.95,170.01,2100.0,157.2361,157.2824,157.2084,157.2639,2100.0
2017-10-10 13:35:00,170.01,170.06,169.73,170.03,6192.0,157.2639,157.3101,157.0049,157.2824,6192.0
2017-10-10 13:40:00,170.27,170.29,170.04,170.14,2493.0,157.5044,157.5229,157.2916,157.3841,2493.0
2017-10-10 13:45:00,170.2,170.2,170.07,170.1,1000.0,157.4396,157.4396,157.3194,157.3471,1000.0
2017-10-10 13:50:00,170.07,170.09,169.95,170.01,2200.0,157.3194,157.3379,157.2084,157.2639,2200.0
2017-10-10 13:55:00,169.95,170.03,169.95,169.99,2100.0,157.2084,157.2824,157.2084,157.2454,2100.0
2017-10-10 14:00:00,170.04,170.1,170.02,170.07,3650.0,157.2916,157.3471,157.2731,157.3194,3650.0
2017-10-10 14:05:00,170.1,170.13,170.1,170.13,205.0,157.3471,157.3749,157.3471,157.3749,205.0
2017-10-10 14:10:00,170.14,170.23,170.12,170.2,4835.0,157.3841,157.4674,157.3656,157.4396,4835.0
2017-10-10 14:15:00,170.22,170.26,170.15,170.15,1233.0,157.4581,157.4951,157.3934,157.3934,1233.0
2017-10-10 14:20:00,170.17,170.17,170.09,170.15,1800.0,157.4119,157.4119,157.3379,157.3934,1800.0
2017-10-10 14:25:00,170.22,170.24,170.17,170.2,1100.0,157.4581,157.4766,157.4119,157.4396,1100.0
2017-10-10 14:30:00,170.23,170.23,170.2,170.22,1400.0,157.4674,157.4674,157.4396,157.4581,1400.0
2017-10-10 14:35:00,170.18,170.22,170.17,170.22,500.0,157.4211,157.4581,157.4119,157.4581,500.0
2017-10-10 14:40:00,170.22,170.22,170.14,170.19,2352.0,157.4581,157.4581,157.3841,157.4304,2352.0
2017-10-10 14:45:00,170.16,170.16,170.09,170.12,1300.0,157.4026,157.4026,157.3379,157.3656,1300.0
2017-10-10 14:50:00,170.17,170.17,170.17,170.17,400.0,157.4119,157.4119,157.4119,157.4119,400.0
2017-10-10 14:55:00,170.12,170.19,170.1,170.19,2200.0,157.3656,157.4304,157.3471,157.4304,2200.0
2017-10-10 15:00:00,170.19,170.34,170.19,170.34,1800.0,157.4304,157.5691,157.4304,157.5691,1800.0
2017-10-10 15:05:00,170.35,170.5,170.35,170.49,8790.0,157.5784,157.7171,157.5784,157.7079,8790.0
2017-10-10 15:10:00,170.46,170.62,170.46,170.53,6200.0,157.6801,157.8281,157.6801,157.7449,6200.0
2017-10-10 15:15:00,170.52,170.75,170.51,170.71,5700.0,157.7356,157.9484,157.7264,157.9114,5700.0
2017-10-10 15:20:00,170.61,170.74,170.61,170.71,3416.0,157.8189,157.9391,157.8189,157.9114,3416.0
2017-10-10 15:25:00,170.72,170.79,170.71,170.73,2000.0,157.9206,157.9854,157.9114,157.9299,2000.0
2017-10-10 15:30:00,170.76,170.9,170.74,170.8,15097.0,157.9576,158.0871,157.9391,157.9946,15097.0
2017-10-10 15:35:00,170.77,170.82,170.74,170.78,5269.0,157.9669,158.0131,157.9391,157.9761,5269.0
2017-10-10 15:40:00,170.8,170.8,170.65,170.75,9329.0,157.9946,157.9946,157.8559,157.9484,9329.0
2017-10-10 15:45:00,170.73,170.8,170.68,170.76,42521.0,157.9299,157.9946,157.8836,157.9576,42521.0
2017-10-10 15:50:00,170.81,170.89,170.81,170.83,10995.0,158.0039,158.0779,158.0039,158.0224,10995.0
2017-10-10 15:55:00,170.85,171.18,170.8,171.18,39272.0,158.0409,158.3461,157.9946,158.3461,39272.0
2017-10-11 09:30:00,171.36,171.39,171.27,171.31,18988.0,158.5126,158.5404,158.4294,158.4664,18988.0
2017-10-11 09:35:00,171.31,171.48,171.22,171.22,31071.0,158.4664,158.6237,158.3831,158.3831,31071.0
2017-10-11 09:40:00,171.28,171.41,171.25,171.28,7913.0,158.4386,158.5589,158.4109,158.4386,7913.0
2017-10-11 09:45:00,171.3,171.4,171.25,171.36,9183.0,158.4571,158.5497,158.4109,158.5126,9183.0
2017-10-11 09:50:00,171.4,171.41,171.33,171.34,4096.0,158.5497,158.5589,158.4849,158.4941,4096.0
2017-10-11 09:55:00,171.41,171.45,171.36,171.44,9899.0,158.5589,158.5959,158.5126,158.5867,9899.0
2017-10-11 10:00:00,171.48,171.5,171.35,171.4,15046.0,158.6237,158.6422,158.5034,158.5497,15046.0
2017-10-11 10:05:00,171.34,171.43,171.23,171.33,10556.0,158.4941,158.5774,158.3924,158.4849,10556.0
2017-10-11 10:10:00,171.33,171.36,171.24,171.26,6396.0,158.4849,158.5126,158.4016,158.4201,6396.0
2017-10-11 10:15:00,171.26,171.26,171.09,171.1,4550.0,158.4201,158.4201,158.2629,158.2721,4550.0
2017-10-11 10:20:00,171.13,171.26,171.1,171.26,2605.0,158.2999,158.4201,158.2721,158.4201,2605.0
2017-10-11 10:25:00,171.23,171.24,171.15,171.15,2912.0,158.3924,158.4016,158.3184,158.3184,2912.0
2017-10-11 10:30:00,171.15,171.24,171.1,171.1,8934.0,158.3184,158.4016,158.2721,158.2721,8934.0
2017-10-11 10:35:00,171.12,171.2,171.08,171.18,6510.0,158.2906,158.3646,158.2536,158.3461,6510.0
2017-10-11 10:40:00,171.18,171.23,171.14,171.2,6982.0,158.3461,158.3924,158.3091,158.3646,6982.0
2017-10-11 10:45:00,171.21,171.27,171.15,171.27,9370.0,158.3739,158.4294,158.3184,158.4294,9370.0
2017-10-11 10:50:00,171.23,171.3,171.2,171.28,5427.0,158.3924,158.4571,158.3646,158.4386,5427.0
2017-10-11 10:55:00,171.25,171.36,171.23,171.26,4396.0,158.4109,158.5126,158.3924,158.4201,4396.0
2017-10-11 11:00:00,171.26,171.44,171.26,171.44,8590.0,158.4201,158.5867,158.4201,158.5867,8590.0
2017-10-11 11:05:00,171.48,171.51,171.34,171.46,8187.0,158.6237,158.6514,158.4941,158.6052,8187.0
2017-10-11 11:10:00,171.5,171.58,171.45,171.58,6101.0,158.6422,158.7162,158.5959,158.7162,6101.0
2017-10-11 11:15:00,171.65,171.72,171.59,171.59,2300.0,158.7809,158.8457,158.7254,158.7254,2300.0
2017-10-11 11:20:00,171.55,171.55,171.42,171.46,5374.0,158.6884,158.6884,158.5682,158.6052,5374.0
2017-10-11 11:25:00,171.44,171.52,171.29,171.29,5360.0,158.5867,158.6607,158.4479,158.4479,5360.0
2017-10-11 11:30:00,171.34,171.51,171.34,171.38,8891.0,158.4941,158.6514,158.4941,158.5311,8891.0
2017-10-11 11:35:00,171.36,171.48,171.36,171.38,2445.0,158.5126,158.6237,158.5126,158.5311,2445.0
2017-10-11 11:40:00,171.41,171.41,171.27,171.31,9190.0,158.5589,158.5589,158.4294,158.4664,9190.0
2017-10-11 11:45:00,171.28,171.28,171.08,171.08,2133.0,158.4386,158.4386,158.2536,158.2536,2133.0
2017-10-11 11:50:00,171.13,171.41,171.12,171.41,5182.0,158.2999,158.5589,158.2906,158.5589,5182.0
2017-10-11 11:55:00,171.45,171.53,171.36,171.38,5726.0,158.5959,158.6699,158.5126,158.5311,5726.0
2017-10-11 12:00:00,171.38,171.48,171.37,171.48,1973.0,158.5311,158.6237,158.5219,158.6237,1973.0
2017-10-11 12:05:00,171.48,171.56,171.48,171.48,2800.0,158.6237,158.6977,158.6237,158.6237,2800.0
2017-10-11 12:10:00,171.55,171.58,171.41,171.42,2850.0,158.6884,158.7162,158.5589,158.5682,2850.0
2017-10-11 12:15:00,171.55,171.85,171.52,171.85,3675.0,158.6884,158.9659,158.6607,158.9659,3675.0
2017-10-11 12:20:00,171.84,171.87,171.63,171.63,9000.0,158.9567,158.9844,158.7624,158.7624,9000.0
2017-10-11 12:25:00,171.64,171.71,171.52,171.63,11700.0,158.7717,158.8364,158.6607,158.7624,11700.0
2017-10-11 12:30:00,171.62,171.87,171.55,171.85,5500.0,158.7532,158.9844,158.6884,158.9659,5500.0
2017-10-11 12:35:00,171.86,171.89,171.82,171.84,2500.0,158.9752,159.0029,158.9382,158.9567,2500.0
2017-10-11 12:40:00,171.87,171.87,171.83,171.84,2100.0,158.9844,158.9844,158.9474,158.9567,2100.0
2017-10-11 12:45:00,171.84,171.87,171.83,171.85,3100.0,158.9567,158.9844,158.9474,158.9659,3100.0
2017-10-11 12:50:00,171.86,172.25,171.86,172.22,10682.0,158.9752,159.3359,158.9752,159.3082,10682.0
2017-10-11 12:55:00,172.21,172.27,172.19,172.27,4650.0,159.2989,159.3544,159.2804,159.3544,4650.0
2017-10-11 13:00:00,172.27,172.27,172.22,172.25,4600.0,159.3544,159.3544,159.3082,159.3359,4600.0
2017-10-11 13:05:00,172.25,172.25,172.15,172.16,2900.0,159.3359,159.3359,159.2434,159.2527,2900.0
2017-10-11 13:10:00,172.16,172.23,172.08,172.23,5565.0,159.2527,159.3174,159.1787,159.3174,5565.0
2017-10-11 13:15:00,172.22,172.3,172.17,172.3,3100.0,159.3082,159.3822,159.2619,159.3822,3100.0
2017-10-11 13:20:00,172.28,172.3,172.19,172.28,4500.0,159.3637,159.3822,159.2804,159.3637,4500.0
2017-10-11 13:25:00,172.31,172.33,172.28,172.31,3242.0,159.3914,159.4099,159.3637,159.3914,3242.0
2017-10-11 13:30:00,172.33,172.38,172.31,172.37,3050.0,159.4099,159.4562,159.3914,159.4469,3050.0
2017-10-11 13:35:00,172.37,172.52,172.35,172.47,11000.0,159.4469,159.5857,159.4284,159.5394,11000.0
2017-10-11 13:40:00,172.49,172.52,172.46,172.49,2050.0,159.5579,159.5857,159.5302,159.5579,2050.0
2017-10-11 13:45:00,172.45,172.47,172.43,172.45,2629.0,159.5209,159.5394,159.5024,159.5209,2629.0
2017-10-11 13:50:00,172.49,172.63,172.49,172.54,7091.0,159.5579,159.6874,159.5579,159.6042,7091.0
2017-10-11 13:55:00,172.54,172.54,172.44,172.48,2800.0,159.6042,159.6042,159.5117,159.5487,2800.0
2017-10-11 14:00:00,172.48,172.78,172.48,172.64,6100.0,159.5487,159.8262,159.5487,159.6967,6100.0
2017-10-11 14:05:00,172.65,172.89,172.64,172.83,3179.0,159.7059,159.9279,159.6967,159.8724,3179.0
2017-10-11 14:10:00,172.81,172.9,172.75,172.85,2800.0,159.8539,159.9372,159.7984,159.8909,2800.0
2017-10-11 14:15:00,172.85,172.96,172.85,172.95,4400.0,159.8909,159.9927,159.8909,159.9834,4400.0
2017-10-11 14:20:00,172.93,172.93,172.53,172.56,7411.0,159.9649,159.9649,159.5949,159.6227,7411.0
2017-10-11 14:25:00,172.56,172.63,172.51,172.63,4729.0,159.6227,159.6874,159.5764,159.6874,4729.0
2017-10-11 14:30:00,172.62,172.65,172.6,172.62,6100.0,159.6782,159.7059,159.6597,159.6782,6100.0
2017-10-11 14:35:00,172.62,172.62,172.47,172.52,3000.0,159.6782,159.6782,159.5394,159.5857,3000.0
2017-10-11 14:40:00,172.52,172.55,172.5,172.55,4410.0,159.5857,159.6134,159.5672,159.6134,4410.0
2017-10-11 14:45:00,172.55,172.56,172.45,172.46,4700.0,159.6134,159.6227,159.5209,159.5302,4700.0
2017-10-11 14:50:00,172.45,172.46,172.4,172.44,2455.0,159.5209,159.5302,159.4747,159.5117,2455.0
2017-10-11 14:55:00,172.46,172.57,172.46,172.55,3740.0,159.5302,159.6319,159.5302,159.6134,3740.0
2017-10-11 15:00:00,172.54,172.86,172.52,172.75,11126.0,159.6042,159.9002,159.5857,159.7984,11126.0
2017-10-11 15:05:00,172.75,172.76,172.61,172.66,5394.0,159.7984,159.8077,159.6689,159.7152,5394.0
2017-10-11 15:10:00,172.74,172.74,172.69,172.71,6150.0,159.7892,159.7892,159.7429,159.7614,6150.0
2017-10-11 15:15:00,172.71,172.79,172.7,172.71,4100.0,159.7614,159.8354,159.7522,159.7614,4100.0
2017-10-11 15:20:00,172.73,172.79,172.69,172.74,6116.0,159.7799,159.8354,159.7429,159.7892,6116.0
2017-10-11 15:25:00,172.71,172.72,172.55,172.56,7370.0,159.7614,159.7707,159.6134,159.6227,7370.0
2017-10-11 15:30:00,172.56,172.58,172.5,172.53,8600.0,159.6227,159.6412,159.5672,159.5949,8600.0
2017-10-11 15:35:00,172.55,172.59,172.5,172.53,7413.0,159.6134,159.6504,159.5672,159.5949,7413.0
2017-10-11 15:40:00,172.53,172.65,172.53,172.62,13303.0,159.5949,159.7059,159.5949,159.6782,13303.0
2017-10-11 15:45:00,172.62,172.86,172.62,172.83,22192.0,159.6782,159.9002,159.6782,159.8724,22192.0
2017-10-11 15:50:00,172.86,172.97,172.85,172.96,50620.0,159.9002,160.0019,159.8909,159.9927,50620.0
2017-10-11 15:55:00,172.96,173.06,172.72,172.72,49812.0,159.9927,160.0852,159.7707,159.7707,49812.0
2017-10-12 09:30:00,172.06,172.28,171.95,172.26,23778.0,159.1602,159.3637,159.0584,159.3452,23778.0
2017-10-12 09:35:00,172.29,172.46,172.27,172.4,21220.0,159.3729,159.5302,159.3544,159.4747,21220.0
2017-10-12 09:40:00,172.38,172.44,172.21,172.3,10000.0,159.4562,159.5117,159.2989,159.3822,10000.0
2017-10-12 09:45:00,172.3,172.75,172.3,172.75,12035.0,159.3822,159.7984,159.3822,159.7984,12035.0
2017-10-12 09:50:00,172.74,172.92,172.74,172.85,12122.0,159.7892,159.9557,159.7892,159.8909,12122.0
2017-10-12 09:55:00,172.86,173.0,172.85,172.87,7192.0,159.9002,160.0297,159.8909,159.9094,7192.0
2017-10-12 10:00:00,172.77,172.77,172.47,172.58,5070.0,159.8169,159.8169,159.5394,159.6412,5070.0
2017-10-12 10:05:00,172.65,172.76,172.61,172.7,3314.0,159.7059,159.8077,159.6689,159.7522,3314.0
2017-10-12 10:10:00,172.72,172.79,172.68,172.73,3398.0,159.7707,159.8354,159.7337,159.7799,3398.0
2017-10-12 10:15:00,172.72,172.86,172.7,172.8,2857.0,159.7707,159.9002,159.7522,159.8447,2857.0
2017-10-12 10:20:00,172.83,172.86,172.75,172.77,4675.0,159.8724,159.9002,159.7984,159.8169,4675.0
2017-10-12 10:25:00,172.78,172.85,172.73,172.81,1800.0,159.8262,159.8909,159.7799,159.8539,1800.0
2017-10-12 10:30:00,172.83,172.85,172.59,172.68,6520.0,159.8724,159.8909,159.6504,159.7337,6520.0
2017-10-12 10:35:00,172.67,172.69,172.58,172.58,6048.0,159.7244,159.7429,159.6412,159.6412,6048.0
2017-10-12 10:40:00,172.57,172.61,172.41,172.41,10300.0,159.6319,159.6689,159.4839,159.4839,10300.0
2017-10-12 10:45:00,172.41,172.41,172.28,172.33,10138.0,159.4839,159.4839,159.3637,159.4099,10138.0
2017-10-12 10:50:00,172.34,172.42,172.32,172.33,7535.0,159.4192,159.4932,159.4007,159.4099,7535.0
2017-10-12 10:55:00,172.36,172.36,172.11,172.15,5932.0,159.4377,159.4377,159.2064,159.2434,5932.0
2017-10-12 11:00:00,172.13,172.14,172.09,172.11,7416.0,159.2249,159.2342,159.1879,159.2064,7416.0
2017-10-12 11:05:00,172.11,172.15,172.03,172.09,4813.0,159.2064,159.2434,159.1324,159.1879,4813.0
2017-10-12 11:10:00,172.1,172.26,172.09,172.19,5511.0,159.1972,159.3452,159.1879,159.2804,5511.0
2017-10-12 11:15:00,172.22,172.35,172.22,172.35,1600.0,159.3082,159.4284,159.3082,159.4284,1600.0
2017-10-12 11:20:00,172.42,172.45,172.22,172.35,5417.0,159.4932,159.5209,159.3082,159.4284,5417.0
2017-10-12 11:25:00,172.34,172.35,172.22,172.28,3818.0,159.4192,159.4284,159.3082,159.3637,3818.0
2017-10-12 11:30:00,172.28,172.39,172.25,172.3,11965.0,159.3637,159.4654,159.3359,159.3822,11965.0
2017-10-12 11:35:00,172.34,172.42,172.22,172.42,3100.0,159.4192,159.4932,159.3082,159.4932,3100.0
2017-10-12 11:40:00,172.45,172.48,172.45,172.45,700.0,159.5209,159.5487,159.5209,159.5209,700.0
2017-10-12 11:45:00,172.48,172.59,172.43,172.48,3290.0,159.5487,159.6504,159.5024,159.5487,3290.0
2017-10-12 11:50:00,172.48,173.02,172.48,173.02,8856.0,159.5487,160.0482,159.5487,160.0482,8856.0
2017-10-12 11:55:00,172.96,173.17,172.72,173.13,16640.0,159.9927,160.1869,159.7707,160.1499,16640.0
2017-10-12 12:00:00,173.1,173.21,172.98,173.15,10877.0,160.1222,160.2239,160.0112,160.1684,10877.0
2017-10-12 12:05:00,173.16,173.9,173.13,173.63,37455.0,160.1777,160.8622,160.1499,160.6125,37455.0
2017-10-12 12:10:00,173.6,173.97,173.09,173.97,28861.0,160.5847,160.927,160.1129,160.927,28861.0
2017-10-12 12:15:00,173.89,174.41,173.58,174.1,18806.0,160.853,161.334,160.5662,161.0472,18806.0
2017-10-12 12:20:00,174.11,174.61,173.9,174.33,13039.0,161.0565,161.519,160.8622,161.26,13039.0
2017-10-12 12:25:00,174.27,174.34,174.07,174.34,4879.0,161.2045,161.2692,161.0195,161.2692,4879.0
2017-10-12 12:30:00,174.27,174.68,174.27,174.52,3340.0,161.2045,161.5837,161.2045,161.4357,3340.0
2017-10-12 12:35:00,174.52,174.65,174.44,174.44,5090.0,161.4357,161.556,161.3617,161.3617,5090.0
2017-10-12 12:40:00,174.48,174.89,174.48,174.89,5756.0,161.3987,161.778,161.3987,161.778,5756.0
2017-10-12 12:45:00,174.75,174.8,174.61,174.7,3968.0,161.6485,161.6947,161.519,161.6022,3968.0
2017-10-12 12:50:00,174.62,174.77,174.5,174.5,17678.0,161.5282,161.667,161.4172,161.4172,17678.0
2017-10-12 12:55:00,174.47,174.56,174.33,174.33,2700.0,161.3895,161.4727,161.26,161.26,2700.0
2017-10-12 13:00:00,174.34,174.35,174.05,174.21,2400.0,161.2692,161.2785,161.001,161.149,2400.0
2017-10-12 13:05:00,174.2,174.53,174.11,174.49,3488.0,161.1397,161.445,161.0565,161.408,3488.0
2017-10-12 13:10:00,174.42,174.42,174.21,174.35,2500.0,161.3432,161.3432,161.149,161.2785,2500.0
2017-10-12 13:15:00,174.34,174.35,173.94,174.24,14280.0,161.2692,161.2785,160.8992,161.1767,14280.0
2017-10-12 13:20:00,174.2,174.25,173.95,173.96,2752.0,161.1397,161.186,160.9085,160.9177,2752.0
2017-10-12 13:25:00,174.05,174.06,173.89,173.9,1142.0,161.001,161.0102,160.853,160.8622,1142.0
2017-10-12 13:30:00,173.96,173.96,173.81,173.89,1794.0,160.9177,160.9177,160.779,160.853,1794.0
2017-10-12 13:35:00,173.81,173.96,173.79,173.92,1800.0,160.779,160.9177,160.7605,160.8807,1800.0
2017-10-12 13:40:00,173.97,174.08,173.94,173.95,7053.0,160.927,161.0287,160.8992,160.9085,7053.0
2017-10-12 13:45:00,173.94,174.27,173.94,174.27,3400.0,160.8992,161.2045,160.8992,161.2045,3400.0
2017-10-12 13:50:00,174.17,174.22,174.11,174.22,2171.0,161.112,161.1582,161.0565,161.1582,2171.0
2017-10-12 13:55:00,174.2,174.53,174.19,174.19,10996.0,161.1397,161.445,161.1305,161.1305,10996.0
2017-10-12 14:00:00,174.25,174.27,174.21,174.21,2792.0,161.186,161.2045,161.149,161.149,2792.0
2017-10-12 14:05:00,174.24,174.27,174.16,174.16,1400.0,161.1767,161.2045,161.1027,161.1027,1400.0
2017-10-12 14:10:00,174.11,174.26,174.08,174.25,2600.0,161.0565,161.1952,161.0287,161.186,2600.0
2017-10-12 14:15:00,174.25,174.25,174.05,174.05,2400.0,161.186,161.186,161.001,161.001,2400.0
2017-10-12 14:20:00,174.04,174.07,173.84,173.96,2881.0,160.9917,161.0195,160.8067,160.9177,2881.0
2017-10-12 14:25:00,174.0,174.1,173.96,174.06,1841.0,160.9547,161.0472,160.9177,161.0102,1841.0
2017-10-12 14:30:00,174.06,174.06,173.75,173.75,4400.0,161.0102,161.0102,160.7235,160.7235,4400.0
2017-10-12 14:35:00,173.78,173.9,173.77,173.83,12454.0,160.7512,160.8622,160.742,160.7975,12454.0
2017-10-12 14:40:00,173.81,173.81,173.67,173.69,3700.0,160.779,160.779,160.6495,160.668,3700.0
2017-10-12 14:45:00,173.63,173.69,173.53,173.55,5773.0,160.6125,160.668,160.52,160.5385,5773.0
2017-10-12 14:50:00,173.58,173.58,173.41,173.41,6224.0,160.5662,160.5662,160.409,160.409,6224.0
2017-10-12 14:55:00,173.3,173.44,173.13,173.36,10175.0,160.3072,160.4367,160.1499,160.3627,10175.0
2017-10-12 15:00:00,173.27,173.48,173.22,173.28,9912.0,160.2795,160.4737,160.2332,160.2887,9912.0
2017-10-12 15:05:00,173.32,173.6,173.32,173.55,6100.0,160.3257,160.5847,160.3257,160.5385,6100.0
2017-10-12 15:10:00,173.52,173.54,173.42,173.47,8350.0,160.5107,160.5292,160.4182,160.4645,8350.0
2017-10-12 15:15:00,173.46,173.5,173.32,173.5,8975.0,160.4552,160.4922,160.3257,160.4922,8975.0
2017-10-12 15:20:00,173.52,173.52,173.39,173.44,3240.0,160.5107,160.5107,160.3905,160.4367,3240.0
2017-10-12 15:25:00,173.39,173.73,173.37,173.52,6452.0,160.3905,160.705,160.372,160.5107,6452.0
2017-10-12 15:30:00,173.5,173.5,173.25,173.35,8659.0,160.4922,160.4922,160.261,160.3535,8659.0
2017-10-12 15:35:00,173.31,173.36,173.17,173.22,19268.0,160.3165,160.3627,160.1869,160.2332,19268.0
2017-10-12 15:40:00,173.16,173.28,173.16,173.27,8580.0,160.1777,160.2887,160.1777,160.2795,8580.0
2017-10-12 15:45:00,173.26,173.3,173.21,173.21,9147.0,160.2702,160.3072,160.2239,160.2239,9147.0
2017-10-12 15:50:00,173.23,173.34,173.21,173.3,22739.0,160.2425,160.3442,160.2239,160.3072,22739.0
2017-10-12 15:55:00,173.31,173.64,173.29,173.64,37197.0,160.3165,160.6217,160.298,160.6217,37197.0
2017-10-13 09:30:00,176.56,176.68,176.34,176.47,49068.0,163.3228,163.4338,163.1193,163.2395,49068.0
2017-10-13 09:35:00,176.45,176.61,176.22,176.22,20619.0,163.221,163.369,163.0083,163.0083,20619.0
2017-10-13 09:40:00,176.23,176.29,176.05,176.29,9919.0,163.0175,163.073,162.851,163.073,9919.0
2017-10-13 09:45:00,176.2,176.49,176.18,176.33,4686.0,162.9898,163.258,162.9713,163.11,4686.0
2017-10-13 09:50:00,176.39,176.61,176.36,176.42,12084.0,163.1655,163.369,163.1378,163.1933,12084.0
2017-10-13 09:55:00,176.4,176.41,176.26,176.26,6126.0,163.1748,163.184,163.0453,163.0453,6126.0
2017-10-13 10:00:00,176.27,176.37,176.25,176.29,4839.0,163.0545,163.147,163.036,163.073,4839.0
2017-10-13 10:05:00,176.23,176.4,176.1,176.1,10483.0,163.0175,163.1748,162.8973,162.8973,10483.0
2017-10-13 10:10:00,176.06,176.2,176.06,176.11,7052.0,162.8603,162.9898,162.8603,162.9065,7052.0
2017-10-13 10:15:00,176.11,176.32,176.04,176.24,11924.0,162.9065,163.1008,162.8418,163.0268,11924.0
2017-10-13 10:20:00,176.26,176.43,176.26,176.39,3771.0,163.0453,163.2025,163.0453,163.1655,3771.0
2017-10-13 10:25:00,176.36,176.37,176.2,176.2,3400.0,163.1378,163.147,162.9898,162.9898,3400.0
2017-10-13 10:30:00,176.17,176.23,176.05,176.2,3800.0,162.962,163.0175,162.851,162.9898,3800.0
2017-10-13 10:35:00,176.18,176.25,176.01,176.05,5946.0,162.9713,163.036,162.814,162.851,5946.0
2017-10-13 10:40:00,176.17,176.17,175.86,175.86,10143.0,162.962,162.962,162.6753,162.6753,10143.0
2017-10-13 10:45:00,175.87,175.96,175.78,175.78,6717.0,162.6845,162.7678,162.6013,162.6013,6717.0
2017-10-13 10:50:00,175.75,175.75,175.59,175.71,17706.0,162.5735,162.5735,162.4255,162.5365,17706.0
2017-10-13 10:55:00,175.68,175.74,175.58,175.7,7348.0,162.5088,162.5643,162.4163,162.5273,7348.0
2017-10-13 11:00:00,175.72,175.81,175.68,175.75,16166.0,162.5458,162.629,162.5088,162.5735,16166.0
2017-10-13 11:05:00,175.77,175.77,175.7,175.75,5830.0,162.592,162.592,162.5273,162.5735,5830.0
2017-10-13 11:10:00,175.7,175.81,175.69,175.75,3019.0,162.5273,162.629,162.518,162.5735,3019.0
2017-10-13 11:15:00,175.77,175.85,175.77,175.85,6165.0,162.592,162.666,162.592,162.666,6165.0
2017-10-13 11:20:00,175.85,175.89,175.82,175.88,2107.0,162.666,162.703,162.6383,162.6938,2107.0
2017-10-13 11:25:00,175.86,175.98,175.86,175.93,4830.0,162.6753,162.7863,162.6753,162.74,4830.0
2017-10-13 11:30:00,176.02,176.04,175.62,175.62,18203.0,162.8233,162.8418,162.4533,162.4533,18203.0
2017-10-13 11:35:00,175.63,175.78,175.61,175.76,3810.0,162.4625,162.6013,162.444,162.5828,3810.0
2017-10-13 11:40:00,175.79,176.01,175.79,175.96,1600.0,162.6105,162.814,162.6105,162.7678,1600.0
2017-10-13 11:45:00,175.91,175.98,175.86,175.93,1400.0,162.7215,162.7863,162.6753,162.74,1400.0
2017-10-13 11:50:00,175.97,176.12,175.97,176.11,2226.0,162.777,162.9158,162.777,162.9065,2226.0
2017-10-13 11:55:00,176.11,176.35,176.01,176.15,1600.0,162.9065,163.1285,162.814,162.9435,1600.0
2017-10-13 12:00:00,176.22,176.25,176.15,176.2,4038.0,163.0083,163.036,162.9435,162.9898,4038.0
2017-10-13 12:05:00,176.25,176.34,176.2,176.31,4335.0,163.036,163.1193,162.9898,163.0915,4335.0
2017-10-13 12:10:00,176.23,176.43,176.23,176.32,2454.0,163.0175,163.2025,163.0175,163.1008,2454.0
2017-10-13 12:15:00,176.32,176.6,176.22,176.5,6423.0,163.1008,163.3598,163.0083,163.2673,6423.0
2017-10-13 12:20:00,176.54,176.63,176.47,176.63,3150.0,163.3043,163.3875,163.2395,163.3875,3150.0
2017-10-13 12:25:00,176.68,176.79,176.68,176.79,1750.0,163.4338,163.5355,163.4338,163.5355,1750.0
2017-10-13 12:30:00,176.7,176.88,176.69,176.8,7910.0,163.4523,163.6188,163.443,163.5448,7910.0
2017-10-13 12:35:00,176.8,176.81,176.33,176.33,3700.0,163.5448,163.554,163.11,163.11,3700.0
2017-10-13 12:40:00,176.32,176.33,176.16,176.16,800.0,163.1008,163.11,162.9528,162.9528,800.0
2017-10-13 12:45:00,176.1,176.23,176.1,176.23,700.0,162.8973,163.0175,162.8973,163.0175,700.0
2017-10-13 12:50:00,176.2,176.25,176.13,176.21,1040.0,162.9898,163.036,162.925,162.999,1040.0
2017-10-13 12:55:00,176.13,176.18,176.1,176.17,1300.0,162.925,162.9713,162.8973,162.962,1300.0
2017-10-13 13:00:00,176.18,176.18,176.06,176.12,900.0,162.9713,162.9713,162.8603,162.9158,900.0
2017-10-13 13:05:00,176.17,176.23,176.17,176.19,300.0,162.962,163.0175,162.962,162.9805,300.0
2017-10-13 13:10:00,176.21,176.21,176.13,176.2,1100.0,162.999,162.999,162.925,162.9898,1100.0
2017-10-13 13:15:00,176.21,176.24,176.21,176.24,200.0,162.999,163.0268,162.999,163.0268,200.0
2017-10-13 13:20:00,176.15,176.23,176.13,176.18,1025.0,162.9435,163.0175,162.925,162.9713,1025.0
2017-10-13 13:25:00,176.26,176.31,176.14,176.15,1497.0,163.0453,163.0915,162.9343,162.9435,1497.0
2017-10-13 13:30:00,176.19,176.2,176.12,176.13,1670.0,162.9805,162.9898,162.9158,162.925,1670.0
2017-10-13 13:35:00,176.12,176.15,176.07,176.15,534.0,162.9158,162.9435,162.8695,162.9435,534.0
2017-10-13 13:40:00,176.18,176.26,176.08,176.26,1241.0,162.9713,163.0453,162.8788,163.0453,1241.0
2017-10-13 13:45:00,176.22,176.22,176.08,176.08,300.0,163.0083,163.0083,162.8788,162.8788,300.0
2017-10-13 13:50:00,176.08,176.12,176.01,176.05,7445.0,162.8788,162.9158,162.814,162.851,7445.0
2017-10-13 13:55:00,176.05,176.11,176.01,176.01,9651.0,162.851,162.9065,162.814,162.814,9651.0
2017-10-13 14:00:00,175.98,176.11,175.95,175.99,2254.0,162.7863,162.9065,162.7585,162.7955,2254.0
2017-10-13 14:05:00,176.07,176.07,175.97,175.97,1301.0,162.8695,162.8695,162.777,162.777,1301.0
2017-10-13 14:10:00,175.97,176.21,175.97,176.21,1700.0,162.777,162.999,162.777,162.999,1700.0
2017-10-13 14:15:00,176.23,176.29,176.02,176.02,5864.0,163.0175,163.073,162.8233,162.8233,5864.0
2017-10-13 14:20:00,176.02,176.03,175.99,176.02,2213.0,162.8233,162.8325,162.7955,162.8233,2213.0
2017-10-13 14:25:00,176.04,176.13,176.04,176.12,3036.0,162.8418,162.925,162.8418,162.9158,3036.0
2017-10-13 14:30:00,176.09,176.21,176.08,176.21,1600.0,162.888,162.999,162.8788,162.999,1600.0
2017-10-13 14:35:00,176.27,176.27,176.1,176.1,3560.0,163.0545,163.0545,162.8973,162.8973,3560.0
2017-10-13 14:40:00,176.1,176.1,175.96,176.0,2600.0,162.8973,162.8973,162.7678,162.8048,2600.0
2017-10-13 14:45:00,175.97,176.0,175.86,175.94,3501.0,162.777,162.8048,162.6753,162.7493,3501.0
2017-10-13 14:50:00,175.96,176.13,175.9,176.03,5525.0,162.7678,162.925,162.7123,162.8325,5525.0
2017-10-13 14:55:00,175.97,176.07,175.97,176.04,3433.0,162.777,162.8695,162.777,162.8418,3433.0
2017-10-13 15:00:00,176.06,176.11,176.0,176.11,3600.0,162.8603,162.9065,162.8048,162.9065,3600.0
2017-10-13 15:05:00,176.16,176.17,176.08,176.13,1500.0,162.9528,162.962,162.8788,162.925,1500.0
2017-10-13 15:10:00,176.14,176.17,176.12,176.15,1898.0,162.9343,162.962,162.9158,162.9435,1898.0
2017-10-13 15:15:00,176.13,176.38,176.12,176.35,3625.0,162.925,163.1563,162.9158,163.1285,3625.0
2017-10-13 15:20:00,176.33,176.33,176.2,176.21,3400.0,163.11,163.11,162.9898,162.999,3400.0
2017-10-13 15:25:00,176.2,176.2,176.12,176.17,5011.0,162.9898,162.9898,162.9158,162.962,5011.0
2017-10-13 15:30:00,176.14,176.2,176.11,176.16,4300.0,162.9343,162.9898,162.9065,162.9528,4300.0
2017-10-13 15:35:00,176.14,176.2,176.08,176.13,7000.0,162.9343,162.9898,162.8788,162.925,7000.0
2017-10-13 15:40:00,176.2,176.2,176.01,176.03,17614.0,162.9898,162.9898,162.814,162.8325,17614.0
2017-10-13 15:45:00,176.02,176.12,176.01,176.11,8838.0,162.8233,162.9158,162.814,162.9065,8838.0
2017-10-13 15:50:00,176.1,176.22,176.06,176.15,27392.0,162.8973,163.0083,162.8603,162.9435,27392.0
2017-10-13 15:55:00,176.18,176.32,176.07,176.32,39971.0,162.9713,163.1008,162.8695,163.1008,39971.0
2017-10-16 09:30:00,175.78,176.04,175.71,175.82,41788.0,162.6013,162.8418,162.5365,162.6383,41788.0
2017-10-16 09:35:00,175.8,175.94,175.55,175.59,18549.0,162.6198,162.7493,162.3885,162.4255,18549.0
2017-10-16 09:40:00,175.61,175.68,175.41,175.48,15886.0,162.444,162.5088,162.259,162.3238,15886.0
2017-10-16 09:45:00,175.56,175.58,175.45,175.58,2620.0,162.3978,162.4163,162.296,162.4163,2620.0
2017-10-16 09:50:00,175.59,175.64,175.51,175.63,2673.0,162.4255,162.4718,162.3515,162.4625,2673.0
2017-10-16 09:55:00,175.62,175.65,175.48,175.5,3775.0,162.4533,162.481,162.3238,162.3423,3775.0
2017-10-16 10:00:00,175.5,175.82,175.5,175.72,6106.0,162.3423,162.6383,162.3423,162.5458,6106.0
2017-10-16 10:05:00,175.78,175.84,175.7,175.82,3845.0,162.6013,162.6568,162.5273,162.6383,3845.0
2017-10-16 10:10:00,175.67,175.74,175.67,175.69,1500.0,162.4995,162.5643,162.4995,162.518,1500.0
2017-10-16 10:15:00,175.7,175.79,175.62,175.66,20264.0,162.5273,162.6105,162.4533,162.4903,20264.0
2017-10-16 10:20:00,175.66,175.7,175.54,175.7,2380.0,162.4903,162.5273,162.3793,162.5273,2380.0
2017-10-16 10:25:00,175.72,175.92,175.66,175.92,2260.0,162.5458,162.7308,162.4903,162.7308,2260.0
2017-10-16 10:30:00,175.93,175.93,175.79,175.87,2593.0,162.74,162.74,162.6105,162.6845,2593.0
2017-10-16 10:35:00,175.87,175.93,175.8,175.8,5670.0,162.6845,162.74,162.6198,162.6198,5670.0
2017-10-16 10:40:00,175.8,176.04,175.8,175.98,1300.0,162.6198,162.8418,162.6198,162.7863,1300.0
2017-10-16 10:45:00,175.97,176.05,175.97,176.05,800.0,162.777,162.851,162.777,162.851,800.0
2017-10-16 10:50:00,176.09,176.17,176.0,176.0,10867.0,162.888,162.962,162.8048,162.8048,10867.0
2017-10-16 10:55:00,175.96,176.06,175.9,175.99,8334.0,162.7678,162.8603,162.7123,162.7955,8334.0
2017-10-16 11:00:00,175.97,176.1,175.94,176.1,2100.0,162.777,162.8973,162.7493,162.8973,2100.0
2017-10-16 11:05:00,176.13,176.15,176.02,176.05,4346.0,162.925,162.9435,162.8233,162.851,4346.0
2017-10-16 11:10:00,176.04,176.09,176.03,176.09,2249.0,162.8418,162.888,162.8325,162.888,2249.0
2017-10-16 11:15:00,176.05,176.19,176.04,176.06,3000.0,162.851,162.9805,162.8418,162.8603,3000.0
2017-10-16 11:20:00,176.08,176.16,175.99,176.16,8566.0,162.8788,162.9528,162.7955,162.9528,8566.0
2017-10-16 11:25:00,176.2,176.24,176.04,176.12,5854.0,162.9898,163.0268,162.8418,162.9158,5854.0
2017-10-16 11:30:00,176.18,176.22,175.92,176.0,10214.0,162.9713,163.0083,162.7308,162.8048,10214.0
2017-10-16 11:35:00,176.0,176.19,176.0,176.19,1800.0,162.8048,162.9805,162.8048,162.9805,1800.0
2017-10-16 11:40:00,176.3,176.3,176.24,176.3,1600.0,163.0823,163.0823,163.0268,163.0823,1600.0
2017-10-16 11:45:00,176.29,176.32,176.24,176.32,1200.0,163.073,163.1008,163.0268,163.1008,1200.0
2017-10-16 11:50:00,176.33,176.45,176.33,176.44,1100.0,163.11,163.221,163.11,163.2118,1100.0
2017-10-16 11:55:00,176.44,176.44,176.17,176.17,2050.0,163.2118,163.2118,162.962,162.962,2050.0
2017-10-16 12:00:00,176.29,176.31,176.07,176.09,2200.0,163.073,163.0915,162.8695,162.888,2200.0
2017-10-16 12:05:00,176.04,176.04,175.94,175.94,500.0,162.8418,162.8418,162.7493,162.7493,500.0
2017-10-16 12:10:00,175.93,175.97,175.77,175.83,3954.0,162.74,162.777,162.592,162.6475,3954.0
2017-10-16 12:15:00,175.78,175.83,175.51,175.51,12740.0,162.6013,162.6475,162.3515,162.3515,12740.0
2017-10-16 12:20:00,175.53,176.18,175.51,176.07,8175.0,162.37,162.9713,162.3515,162.8695,8175.0
2017-10-16 12:25:00,176.08,176.08,175.82,175.98,9497.0,162.8788,162.8788,162.6383,162.7863,9497.0
2017-10-16 12:30:00,176.07,176.08,176.07,176.08,494.0,162.8695,162.8788,162.8695,162.8788,494.0
2017-10-16 12:35:00,176.09,176.16,176.07,176.16,3000.0,162.888,162.9528,162.8695,162.9528,3000.0
2017-10-16 12:40:00,176.18,176.28,176.05,176.11,4917.0,162.9713,163.0638,162.851,162.9065,4917.0
2017-10-16 12:45:00,176.13,176.26,176.11,176.25,800.0,162.925,163.0453,162.9065,163.036,800.0
2017-10-16 12:50:00,176.24,176.24,176.05,176.05,2297.0,163.0268,163.0268,162.851,162.851,2297.0
2017-10-16 12:55:00,176.06,176.14,176.06,176.1,914.0,162.8603,162.9343,162.8603,162.8973,914.0
2017-10-16 13:00:00,176.1,176.1,175.99,176.05,5285.0,162.8973,162.8973,162.7955,162.851,5285.0
2017-10-16 13:05:00,176.06,176.19,176.04,176.19,2900.0,162.8603,162.9805,162.8418,162.9805,2900.0
2017-10-16 13:10:00,176.2,176.29,176.19,176.29,5200.0,162.9898,163.073,162.9805,163.073,5200.0
2017-10-16 13:15:00,176.31,176.34,176.23,176.24,2403.0,163.0915,163.1193,163.0175,163.0268,2403.0
2017-10-16 13:20:00,176.24,176.28,176.17,176.23,1000.0,163.0268,163.0638,162.962,163.0175,1000.0
2017-10-16 13:25:00,176.17,176.23,176.17,176.18,1400.0,162.962,163.0175,162.962,162.9713,1400.0
2017-10-16 13:30:00,176.22,176.27,176.19,176.27,1200.0,163.0083,163.0545,162.9805,163.0545,1200.0
2017-10-16 13:35:00,176.22,176.23,176.22,176.23,200.0,163.0083,163.0175,163.0083,163.0175,200.0
2017-10-16 13:40:00,176.28,176.3,176.23,176.27,750.0,163.0638,163.0823,163.0175,163.0545,750.0
2017-10-16 13:45:00,176.25,176.3,176.21,176.21,1200.0,163.036,163.0823,162.999,162.999,1200.0
2017-10-16 13:50:00,176.24,176.48,176.21,176.37,3240.0,163.0268,163.2488,162.999,163.147,3240.0
2017-10-16 13:55:00,176.43,176.43,176.34,176.35,3124.0,163.2025,163.2025,163.1193,163.1285,3124.0
2017-10-16 14:00:00,176.4,176.49,176.29,176.29,6048.0,163.1748,163.258,163.073,163.073,6048.0
2017-10-16 14:05:00,176.33,176.38,176.23,176.35,2400.0,163.11,163.1563,163.0175,163.1285,2400.0
2017-10-16 14:10:00,176.32,176.35,176.21,176.21,2921.0,163.1008,163.1285,162.999,162.999,2921.0
2017-10-16 14:15:00,176.23,176.37,176.23,176.3,3900.0,163.0175,163.147,163.0175,163.0823,3900.0
2017-10-16 14:20:00,176.27,176.44,176.27,176.44,2452.0,163.0545,163.2118,163.0545,163.2118,2452.0
2017-10-16 14:25:00,176.44,176.44,176.34,176.38,1400.0,163.2118,163.2118,163.1193,163.1563,1400.0
2017-10-16 14:30:00,176.36,176.36,176.19,176.2,4335.0,163.1378,163.1378,162.9805,162.9898,4335.0
2017-10-16 14:35:00,176.2,176.35,176.14,176.29,4726.0,162.9898,163.1285,162.9343,163.073,4726.0
2017-10-16 14:40:00,176.46,176.51,176.36,176.36,4180.0,163.2303,163.2765,163.1378,163.1378,4180.0
2017-10-16 14:45:00,176.37,176.47,176.34,176.46,4240.0,163.147,163.2395,163.1193,163.2303,4240.0
2017-10-16 14:50:00,176.5,176.6,176.5,176.56,5200.0,163.2673,163.3598,163.2673,163.3228,5200.0
2017-10-16 14:55:00,176.5,176.5,176.5,176.5,100.0,163.2673,163.2673,163.2673,163.2673,100.0
2017-10-16 15:00:00,176.54,176.54,176.31,176.41,12479.0,163.3043,163.3043,163.0915,163.184,12479.0
2017-10-16 15:05:00,176.38,176.44,176.18,176.22,7089.0,163.1563,163.2118,162.9713,163.0083,7089.0
2017-10-16 15:10:00,176.22,176.45,176.21,176.45,1700.0,163.0083,163.221,162.999,163.221,1700.0
2017-10-16 15:15:00,176.5,176.5,176.4,176.48,3014.0,163.2673,163.2673,163.1748,163.2488,3014.0
2017-10-16 15:20:00,176.51,176.54,176.34,176.37,3500.0,163.2765,163.3043,163.1193,163.147,3500.0
2017-10-16 15:25:00,176.35,176.36,176.28,176.35,2600.0,163.1285,163.1378,163.0638,163.1285,2600.0
2017-10-16 15:30:00,176.35,176.55,176.35,176.47,3795.0,163.1285,163.3135,163.1285,163.2395,3795.0
2017-10-16 15:35:00,176.47,176.47,176.33,176.34,5078.0,163.2395,163.2395,163.11,163.1193,5078.0
2017-10-16 15:40:00,176.34,176.38,176.31,176.38,6455.0,163.1193,163.1563,163.0915,163.1563,6455.0
2017-10-16 15:45:00,176.38,176.39,176.31,176.32,4752.0,163.1563,163.1655,163.0915,163.1008,4752.0
2017-10-16 15:50:00,176.34,176.53,176.34,176.45,11197.0,163.1193,163.295,163.1193,163.221,11197.0
2017-10-16 15:55:00,176.46,176.56,176.43,176.5,21607.0,163.2303,163.3228,163.2025,163.2673,21607.0
2017-10-17 09:30:00,176.01,176.21,175.94,176.01,29019.0,162.814,162.999,162.7493,162.814,29019.0
2017-10-17 09:35:00,176.01,176.01,175.77,175.91,7481.0,162.814,162.814,162.592,162.7215,7481.0
2017-10-17 09:40:00,175.88,175.93,175.76,175.87,9616.0,162.6938,162.74,162.5828,162.6845,9616.0
2017-10-17 09:45:00,175.86,175.86,175.75,175.78,4275.0,162.6753,162.6753,162.5735,162.6013,4275.0
2017-10-17 09:50:00,175.72,175.75,175.58,175.58,6418.0,162.5458,162.5735,162.4163,162.4163,6418.0
2017-10-17 09:55:00,175.62,175.74,175.58,175.64,6651.0,162.4533,162.5643,162.4163,162.4718,6651.0
2017-10-17 10:00:00,175.62,175.63,175.27,175.35,20077.0,162.4533,162.4625,162.1295,162.2035,20077.0
2017-10-17 10:05:00,175.34,175.38,175.17,175.27,9557.0,162.1943,162.2313,162.037,162.1295,9557.0
2017-10-17 10:10:00,175.28,175.35,175.2,175.21,8901.0,162.1388,162.2035,162.0648,162.074,8901.0
2017-10-17 10:15:00,175.2,175.24,175.08,175.19,9554.0,162.0648,162.1018,161.9538,162.0555,9554.0
2017-10-17 10:20:00,175.19,175.34,175.18,175.21,8210.0,162.0555,162.1943,162.0463,162.074,8210.0
2017-10-17 10:25:00,175.2,175.24,175.07,175.07,6657.0,162.0648,162.1018,161.9445,161.9445,6657.0
2017-10-17 10:30:00,175.11,175.17,175.0,175.08,4370.0,161.9815,162.037,161.8797,161.9538,4370.0
2017-10-17 10:35:00,175.03,175.09,174.92,174.93,6255.0,161.9075,161.963,161.8057,161.815,6255.0
2017-10-17 10:40:00,174.98,174.99,174.87,174.9,6760.0,161.8612,161.8705,161.7595,161.7872,6760.0
2017-10-17 10:45:00,174.98,175.11,174.96,175.11,4641.0,161.8612,161.9815,161.8427,161.9815,4641.0
2017-10-17 10:50:00,175.05,175.1,175.0,175.1,3800.0,161.926,161.9723,161.8797,161.9723,3800.0
2017-10-17 10:55:00,175.16,175.32,175.15,175.22,5261.0,162.0278,162.1758,162.0185,162.0833,5261.0
2017-10-17 11:00:00,175.2,175.22,175.09,175.14,14897.0,162.0648,162.0833,161.963,162.0093,14897.0
2017-10-17 11:05:00,175.13,175.5,175.09,175.5,5812.0,162.0,162.3423,161.963,162.3423,5812.0
2017-10-17 11:10:00,175.56,175.56,175.15,175.18,5804.0,162.3978,162.3978,162.0185,162.0463,5804.0
2017-10-17 11:15:00,175.28,175.41,175.28,175.4,1748.0,162.1388,162.259,162.1388,162.2498,1748.0
2017-10-17 11:20:00,175.43,175.56,175.33,175.33,24764.0,162.2775,162.3978,162.185,162.185,24764.0
2017-10-17 11:25:00,175.22,175.22,174.74,174.76,23633.0,162.0833,162.0833,161.6392,161.6577,23633.0
2017-10-17 11:30:00,174.84,175.07,174.55,174.66,66178.0,161.7317,161.9445,161.4635,161.5652,66178.0
2017-10-17 11:35:00,174.69,174.95,174.67,174.94,4000.0,161.593,161.8335,161.5745,161.8242,4000.0
2017-10-17 11:40:00,174.89,175.12,174.84,175.09,10799.0,161.778,161.9908,161.7317,161.963,10799.0
2017-10-17 11:45:00,175.05,175.09,174.91,174.91,4305.0,161.926,161.963,161.7965,161.7965,4305.0
2017-10-17 11:50:00,174.84,174.88,174.84,174.87,200.0,161.7317,161.7687,161.7317,161.7595,200.0
2017-10-17 11:55:00,174.91,175.01,174.88,174.96,3000.0,161.7965,161.889,161.7687,161.8427,3000.0
2017-10-17 12:00:00,174.95,174.96,174.88,174.91,1700.0,161.8335,161.8427,161.7687,161.7965,1700.0
2017-10-17 12:05:00,174.93,174.93,174.82,174.82,2700.0,161.815,161.815,161.7132,161.7132,2700.0
2017-10-17 12:10:00,174.8,174.89,174.65,174.68,5498.0,161.6947,161.778,161.556,161.5837,5498.0
2017-10-17 12:15:00,174.61,174.63,174.52,174.61,2930.0,161.519,161.5375,161.4357,161.519,2930.0
2017-10-17 12:20:00,174.56,174.63,174.49,174.61,6130.0,161.4727,161.5375,161.408,161.519,6130.0
2017-10-17 12:25:00,174.63,174.69,174.63,174.67,2400.0,161.5375,161.593,161.5375,161.5745,2400.0
2017-10-17 12:30:00,174.69,174.69,174.57,174.59,2600.0,161.593,161.593,161.482,161.5005,2600.0
2017-10-17 12:35:00,174.58,174.69,174.56,174.67,2400.0,161.4912,161.593,161.4727,161.5745,2400.0
2017-10-17 12:40:00,174.69,174.75,174.65,174.67,2400.0,161.593,161.6485,161.556,161.5745,2400.0
2017-10-17 12:45:00,174.69,174.79,174.68,174.72,2727.0,161.593,161.6855,161.5837,161.6207,2727.0
2017-10-17 12:50:00,174.7,174.9,174.7,174.84,6200.0,161.6022,161.7872,161.6022,161.7317,6200.0
2017-10-17 12:55:00,174.78,174.91,174.74,174.9,4732.0,161.6762,161.7965,161.6392,161.7872,4732.0
2017-10-17 13:00:00,174.89,175.13,174.89,175.07,5051.0,161.778,162.0,161.778,161.9445,5051.0
2017-10-17 13:05:00,175.12,175.18,175.1,175.18,900.0,161.9908,162.0463,161.9723,162.0463,900.0
2017-10-17 13:10:00,175.17,175.23,175.15,175.22,3557.0,162.037,162.0925,162.0185,162.0833,3557.0
2017-10-17 13:15:00,175.24,175.42,175.24,175.4,3400.0,162.1018,162.2683,162.1018,162.2498,3400.0
2017-10-17 13:20:00,175.42,175.51,175.39,175.49,4100.0,162.2683,162.3515,162.2405,162.333,4100.0
2017-10-17 13:25:00,175.51,175.51,175.24,175.27,4925.0,162.3515,162.3515,162.1018,162.1295,4925.0
2017-10-17 13:30:00,175.24,175.47,175.16,175.47,3400.0,162.1018,162.3145,162.0278,162.3145,3400.0
2017-10-17 13:35:00,175.45,175.56,175.4,175.4,6338.0,162.296,162.3978,162.2498,162.2498,6338.0
2017-10-17 13:40:00,175.44,175.57,175.43,175.57,6659.0,162.2868,162.407,162.2775,162.407,6659.0
2017-10-17 13:45:00,175.56,175.67,175.54,175.63,4200.0,162.3978,162.4995,162.3793,162.4625,4200.0
2017-10-17 13:50:00,175.62,175.62,175.52,175.52,1000.0,162.4533,162.4533,162.3608,162.3608,1000.0
2017-10-17 13:55:00,175.49,175.72,175.48,175.65,10893.0,162.333,162.5458,162.3238,162.481,10893.0
2017-10-17 14:00:00,175.68,175.81,175.68,175.8,1989.0,162.5088,162.629,162.5088,162.6198,1989.0
2017-10-17 14:05:00,175.81,175.92,175.8,175.87,4532.0,162.629,162.7308,162.6198,162.6845,4532.0
2017-10-17 14:10:00,175.91,176.1,175.9,176.1,4979.0,162.7215,162.8973,162.7123,162.8973,4979.0
2017-10-17 14:15:00,176.11,176.13,176.01,176.01,6335.0,162.9065,162.925,162.814,162.814,6335.0
2017-10-17 14:20:00,176.02,176.09,175.97,175.99,3635.0,162.8233,162.888,162.777,162.7955,3635.0
2017-10-17 14:25:00,175.99,176.02,175.86,175.86,3341.0,162.7955,162.8233,162.6753,162.6753,3341.0
2017-10-17 14:30:00,175.89,175.9,175.84,175.84,2512.0,162.703,162.7123,162.6568,162.6568,2512.0
2017-10-17 14:35:00,175.86,175.9,175.72,175.78,7100.0,162.6753,162.7123,162.5458,162.6013,7100.0
2017-10-17 14:40:00,175.82,175.82,175.73,175.76,4900.0,162.6383,162.6383,162.555,162.5828,4900.0
2017-10-17 14:45:00,175.73,175.98,175.72,175.94,9843.0,162.555,162.7863,162.5458,162.7493,9843.0
2017-10-17 14:50:00,175.96,176.12,175.94,176.12,7273.0,162.7678,162.9158,162.7493,162.9158,7273.0
2017-10-17 14:55:00,176.13,176.18,175.97,176.18,11150.0,162.925,162.9713,162.777,162.9713,11150.0
2017-10-17 15:00:00,176.16,176.25,176.16,176.24,7958.0,162.9528,163.036,162.9528,163.0268,7958.0
2017-10-17 15:05:00,176.22,176.37,176.22,176.34,19601.0,163.0083,163.147,163.0083,163.1193,19601.0
2017-10-17 15:10:00,176.34,176.37,176.28,176.28,14653.0,163.1193,163.147,163.0638,163.0638,14653.0
2017-10-17 15:15:00,176.3,176.31,176.25,176.26,7446.0,163.0823,163.0915,163.036,163.0453,7446.0
2017-10-17 15:20:00,176.27,176.3,176.2,176.2,8762.0,163.0545,163.0823,162.9898,162.9898,8762.0
2017-10-17 15:25:00,176.22,176.23,176.17,176.22,5142.0,163.0083,163.0175,162.962,163.0083,5142.0
2017-10-17 15:30:00,176.2,176.28,176.2,176.28,18226.0,162.9898,163.0638,162.9898,163.0638,18226.0
2017-10-17 15:35:00,176.25,176.33,176.24,176.3,37602.0,163.036,163.11,163.0268,163.0823,37602.0
2017-10-17 15:40:00,176.3,176.45,176.28,176.42,31872.0,163.0823,163.221,163.0638,163.1933,31872.0
2017-10-17 15:45:00,176.39,176.46,176.34,176.37,31281.0,163.1655,163.2303,163.1193,163.147,31281.0
2017-10-17 15:50:00,176.37,176.69,176.29,176.43,33986.0,163.147,163.443,163.073,163.2025,33986.0
2017-10-17 15:55:00,176.43,176.5,176.15,176.17,103304.0,163.2025,163.2673,162.9435,162.962,103304.0
2017-10-18 09:30:00,175.88,175.97,174.42,174.73,127178.0,162.6938,162.777,161.3432,161.63,127178.0
2017-10-18 09:35:00,174.74,175.67,174.71,175.43,48759.0,161.6392,162.4995,161.6115,162.2775,48759.0
2017-10-18 09:40:00,175.44,175.48,174.43,174.97,37296.0,162.2868,162.3238,161.3525,161.852,37296.0
2017-10-18 09:45:00,175.01,175.02,173.68,173.68,34930.0,161.889,161.8982,160.6587,160.6587,34930.0
2017-10-18 09:50:00,173.66,173.8,172.79,172.79,91487.0,160.6402,160.7697,159.8354,159.8354,91487.0
2017-10-18 09:55:00,172.89,172.89,171.35,171.49,64476.0,159.9279,159.9279,158.5034,158.6329,64476.0
2017-10-18 10:00:00,171.52,171.55,169.09,169.29,133915.0,158.6607,158.6884,156.4128,156.5978,133915.0
2017-10-18 10:05:00,169.49,170.62,168.62,169.95,137271.0,156.7828,157.8281,155.9781,157.2084,137271.0
2017-10-18 10:10:00,169.98,170.11,168.82,169.54,132025.0,157.2361,157.3564,156.1631,156.8291,132025.0
2017-10-18 10:15:00,169.57,170.09,169.19,169.84,108158.0,156.8569,157.3379,156.5053,157.1066,108158.0
2017-10-18 10:20:00,169.84,171.0,169.84,170.5,73510.0,157.1066,158.1796,157.1066,157.7171,73510.0
2017-10-18 10:25:00,170.45,170.87,170.3,170.65,42491.0,157.6709,158.0594,157.5321,157.8559,42491.0
2017-10-18 10:30:00,170.54,170.83,170.0,170.1,46703.0,157.7541,158.0224,157.2546,157.3471,46703.0
2017-10-18 10:35:00,170.1,170.43,170.07,170.22,45484.0,157.3471,157.6524,157.3194,157.4581,45484.0
2017-10-18 10:40:00,170.23,170.57,169.94,170.48,41048.0,157.4674,157.7819,157.1991,157.6986,41048.0
2017-10-18 10:45:00,170.43,170.43,169.71,170.15,46860.0,157.6524,157.6524,156.9864,157.3934,46860.0
2017-10-18 10:50:00,170.19,170.35,169.8,170.27,38611.0,157.4304,157.5784,157.0696,157.5044,38611.0
2017-10-18 10:55:00,170.24,171.05,170.24,170.96,19440.0,157.4766,158.2259,157.4766,158.1426,19440.0
2017-10-18 11:00:00,171.03,171.27,171.0,171.17,13195.0,158.2074,158.4294,158.1796,158.3369,13195.0
2017-10-18 11:05:00,171.13,171.31,170.75,171.17,78263.0,158.2999,158.4664,157.9484,158.3369,78263.0
2017-10-18 11:10:00,171.15,171.15,170.42,170.47,39635.0,158.3184,158.3184,157.6431,157.6894,39635.0
2017-10-18 11:15:00,170.51,170.77,170.48,170.6,22037.0,157.7264,157.9669,157.6986,157.8096,22037.0
2017-10-18 11:20:00,170.59,170.6,170.18,170.25,36216.0,157.8004,157.8096,157.4211,157.4859,36216.0
2017-10-18 11:25:00,170.25,170.52,170.2,170.41,48335.0,157.4859,157.7356,157.4396,157.6339,48335.0
2017-10-18 11:30:00,170.32,170.77,170.23,170.77,37744.0,157.5506,157.9669,157.4674,157.9669,37744.0
2017-10-18 11:35:00,170.61,170.67,170.52,170.67,11250.0,157.8189,157.8744,157.7356,157.8744,11250.0
2017-10-18 11:40:00,170.63,170.64,170.44,170.46,7205.0,157.8374,157.8466,157.6616,157.6801,7205.0
2017-10-18 11:45:00,170.41,170.49,170.41,170.47,5176.0,157.6339,157.7079,157.6339,157.6894,5176.0
2017-10-18 11:50:00,170.47,170.85,170.47,170.85,4200.0,157.6894,158.0409,157.6894,158.0409,4200.0
2017-10-18 11:55:00,170.85,170.9,170.66,170.69,9213.0,158.0409,158.0871,157.8651,157.8929,9213.0
2017-10-18 12:00:00,170.69,171.08,170.66,171.01,9589.0,157.8929,158.2536,157.8651,158.1889,9589.0
2017-10-18 12:05:00,171.02,171.27,171.02,171.22,3456.0,158.1981,158.4294,158.1981,158.3831,3456.0
2017-10-18 12:10:00,171.23,171.49,171.14,171.42,10935.0,158.3924,158.6329,158.3091,158.5682,10935.0
2017-10-18 12:15:00,171.42,171.48,171.32,171.35,12454.0,158.5682,158.6237,158.4756,158.5034,12454.0
2017-10-18 12:20:00,171.37,171.45,171.34,171.36,4500.0,158.5219,158.5959,158.4941,158.5126,4500.0
2017-10-18 12:25:00,171.35,171.73,171.29,171.73,15061.0,158.5034,158.8549,158.4479,158.8549,15061.0
2017-10-18 12:30:00,171.73,171.73,171.61,171.61,590.0,158.8549,158.8549,158.7439,158.7439,590.0
2017-10-18 12:35:00,171.6,171.69,171.49,171.5,6770.0,158.7347,158.8179,158.6329,158.6422,6770.0
2017-10-18 12:40:00,171.55,171.68,171.49,171.49,11903.0,158.6884,158.8087,158.6329,158.6329,11903.0
2017-10-18 12:45:00,171.55,171.64,171.5,171.59,6400.0,158.6884,158.7717,158.6422,158.7254,6400.0
2017-10-18 12:50:00,171.6,171.7,171.6,171.62,6600.0,158.7347,158.8272,158.7347,158.7532,6600.0
2017-10-18 12:55:00,171.61,171.66,171.39,171.58,5400.0,158.7439,158.7902,158.5404,158.7162,5400.0
2017-10-18 13:00:00,171.42,171.45,171.28,171.36,9145.0,158.5682,158.5959,158.4386,158.5126,9145.0
2017-10-18 13:05:00,171.4,171.52,171.34,171.52,7706.0,158.5497,158.6607,158.4941,158.6607,7706.0
2017-10-18 13:10:00,171.51,171.57,171.42,171.57,5703.0,158.6514,158.7069,158.5682,158.7069,5703.0
2017-10-18 13:15:00,171.51,171.91,171.51,171.91,9406.0,158.6514,159.0214,158.6514,159.0214,9406.0
2017-10-18 13:20:00,171.85,171.94,171.79,171.79,5045.0,158.9659,159.0492,158.9104,158.9104,5045.0
2017-10-18 13:25:00,171.82,172.13,171.77,171.95,17096.0,158.9382,159.2249,158.8919,159.0584,17096.0
2017-10-18 13:30:00,171.93,171.96,171.86,171.93,2300.0,159.0399,159.0677,158.9752,159.0399,2300.0
2017-10-18 13:35:00,171.9,171.9,171.9,171.9,100.0,159.0122,159.0122,159.0122,159.0122,100.0
2017-10-18 13:40:00,171.93,171.97,171.89,171.9,12562.0,159.0399,159.0769,159.0029,159.0122,12562.0
2017-10-18 13:45:00,171.9,171.9,171.72,171.77,6728.0,159.0122,159.0122,158.8457,158.8919,6728.0
2017-10-18 13:50:00,171.77,171.84,171.72,171.72,9092.0,158.8919,158.9567,158.8457,158.8457,9092.0
2017-10-18 13:55:00,171.75,171.98,171.72,171.94,8135.0,158.8734,159.0862,158.8457,159.0492,8135.0
2017-10-18 14:00:00,171.97,172.06,171.92,171.97,5689.0,159.0769,159.1602,159.0307,159.0769,5689.0
2017-10-18 14:05:00,171.93,171.96,171.85,171.89,4200.0,159.0399,159.0677,158.9659,159.0029,4200.0
2017-10-18 14:10:00,171.89,172.09,171.89,172.05,6395.0,159.0029,159.1879,159.0029,159.1509,6395.0
2017-10-18 14:15:00,172.01,172.52,172.01,172.44,12943.0,159.1139,159.5857,159.1139,159.5117,12943.0
2017-10-18 14:20:00,172.41,172.71,172.39,172.6,10552.0,159.4839,159.7614,159.4654,159.6597,10552.0
2017-10-18 14:25:00,172.64,172.71,172.6,172.64,7450.0,159.6967,159.7614,159.6597,159.6967,7450.0
2017-10-18 14:30:00,172.59,172.66,172.46,172.56,10033.0,159.6504,159.7152,159.5302,159.6227,10033.0
2017-10-18 14:35:00,172.56,172.65,172.5,172.53,8531.0,159.6227,159.7059,159.5672,159.5949,8531.0
2017-10-18 14:40:00,172.5,172.77,172.48,172.53,21142.0,159.5672,159.8169,159.5487,159.5949,21142.0
2017-10-18 14:45:00,172.59,172.62,172.23,172.26,13215.0,159.6504,159.6782,159.3174,159.3452,13215.0
2017-10-18 14:50:00,172.31,172.31,172.0,172.18,19919.0,159.3914,159.3914,159.1047,159.2712,19919.0
2017-10-18 14:55:00,172.18,172.35,172.11,172.28,6300.0,159.2712,159.4284,159.2064,159.3637,6300.0
2017-10-18 15:00:00,172.28,172.29,172.17,172.22,9773.0,159.3637,159.3729,159.2619,159.3082,9773.0
2017-10-18 15:05:00,172.24,172.33,172.2,172.33,7636.0,159.3267,159.4099,159.2897,159.4099,7636.0
2017-10-18 15:10:00,172.29,172.33,172.24,172.28,5501.0,159.3729,159.4099,159.3267,159.3637,5501.0
2017-10-18 15:15:00,172.25,172.25,172.14,172.23,7098.0,159.3359,159.3359,159.2342,159.3174,7098.0
2017-10-18 15:20:00,172.24,172.38,172.14,172.15,19334.0,159.3267,159.4562,159.2342,159.2434,19334.0
2017-10-18 15:25:00,172.14,172.22,172.14,172.18,17077.0,159.2342,159.3082,159.2342,159.2712,17077.0
2017-10-18 15:30:00,172.16,172.18,171.74,171.74,33638.0,159.2527,159.2712,158.8642,158.8642,33638.0
2017-10-18 15:35:00,171.78,171.84,171.63,171.78,38983.0,158.9012,158.9567,158.7624,158.9012,38983.0
2017-10-18 15:40:00,171.81,171.92,171.76,171.85,26141.0,158.9289,159.0307,158.8827,158.9659,26141.0
2017-10-18 15:45:00,171.85,172.03,171.84,171.91,31307.0,158.9659,159.1324,158.9567,159.0214,31307.0
2017-10-18 15:50:00,171.9,172.11,171.81,171.84,62202.0,159.0122,159.2064,158.9289,158.9567,62202.0
2017-10-18 15:55:00,171.84,171.93,171.6,171.65,87457.0,158.9567,159.0399,158.7347,158.7809,87457.0
2017-10-19 09:30:00,174.03,174.19,173.74,174.12,82984.0,160.9825,161.1305,160.7142,161.0657,82984.0
2017-10-19 09:35:00,174.12,174.52,173.92,174.34,50366.0,161.0657,161.4357,160.8807,161.2692,50366.0
2017-10-19 09:40:00,174.33,174.34,174.01,174.15,32937.0,161.26,161.2692,160.964,161.0935,32937.0
2017-10-19 09:45:00,174.15,174.18,173.88,174.01,46661.0,161.0935,161.1212,160.8437,160.964,46661.0
2017-10-19 09:50:00,173.98,173.98,173.61,173.92,52950.0,160.9362,160.9362,160.594,160.8807,52950.0
2017-10-19 09:55:00,173.92,174.09,173.45,173.64,28295.0,160.8807,161.038,160.446,160.6217,28295.0
2017-10-19 10:00:00,173.63,174.02,173.41,174.02,43121.0,160.6125,160.9732,160.409,160.9732,43121.0
2017-10-19 10:05:00,173.91,174.39,173.88,174.39,20339.0,160.8715,161.3155,160.8437,161.3155,20339.0
2017-10-19 10:10:00,174.42,174.92,174.42,174.84,31853.0,161.3432,161.8057,161.3432,161.7317,31853.0
2017-10-19 10:15:00,174.84,174.86,174.42,174.47,13157.0,161.7317,161.7502,161.3432,161.3895,13157.0
2017-10-19 10:20:00,174.48,174.71,174.3,174.55,30488.0,161.3987,161.6115,161.2322,161.4635,30488.0
2017-10-19 10:25:00,174.52,174.61,174.22,174.3,16131.0,161.4357,161.519,161.1582,161.2322,16131.0
2017-10-19 10:30:00,174.28,174.31,173.97,174.15,23629.0,161.2137,161.2415,160.927,161.0935,23629.0
2017-10-19 10:35:00,174.22,174.64,174.16,174.61,5058.0,161.1582,161.5467,161.1027,161.519,5058.0
2017-10-19 10:40:00,174.63,174.95,174.59,174.94,5779.0,161.5375,161.8335,161.5005,161.8242,5779.0
2017-10-19 10:45:00,174.96,175.06,174.79,175.03,6039.0,161.8427,161.9352,161.6855,161.9075,6039.0
2017-10-19 10:50:00,175.0,175.13,174.93,175.03,12980.0,161.8797,162.0,161.815,161.9075,12980.0
2017-10-19 10:55:00,174.97,175.15,174.97,175.15,8914.0,161.852,162.0185,161.852,162.0185,8914.0
2017-10-19 11:00:00,175.17,175.39,175.16,175.39,7606.0,162.037,162.2405,162.0278,162.2405,7606.0
2017-10-19 11:05:00,175.41,175.59,175.35,175.57,19167.0,162.259,162.4255,162.2035,162.407,19167.0
2017-10-19 11:10:00,175.57,175.58,175.37,175.55,15612.0,162.407,162.4163,162.222,162.3885,15612.0
2017-10-19 11:15:00,175.58,175.63,175.48,175.51,3200.0,162.4163,162.4625,162.3238,162.3515,3200.0
2017-10-19 11:20:00,175.59,175.74,175.59,175.69,8150.0,162.4255,162.5643,162.4255,162.518,8150.0
2017-10-19 11:25:00,175.65,175.67,175.46,175.47,3400.0,162.481,162.4995,162.3053,162.3145,3400.0
2017-10-19 11:30:00,175.43,175.81,175.43,175.79,10400.0,162.2775,162.629,162.2775,162.6105,10400.0
2017-10-19 11:35:00,175.76,175.81,175.68,175.69,6469.0,162.5828,162.629,162.5088,162.518,6469.0
2017-10-19 11:40:00,175.64,175.64,175.43,175.46,5641.0,162.4718,162.4718,162.2775,162.3053,5641.0
2017-10-19 11:45:00,175.4,175.41,175.31,175.34,12430.0,162.2498,162.259,162.1665,162.1943,12430.0
2017-10-19 11:50:00,175.34,175.44,175.24,175.26,3520.0,162.1943,162.2868,162.1018,162.1203,3520.0
2017-10-19 11:55:00,175.24,175.39,175.12,175.25,8649.0,162.1018,162.2405,161.9908,162.111,8649.0
2017-10-19 12:00:00,175.18,175.23,174.93,175.01,10700.0,162.0463,162.0925,161.815,161.889,10700.0
2017-10-19 12:05:00,174.96,175.16,174.84,175.12,13199.0,161.8427,162.0278,161.7317,161.9908,13199.0
2017-10-19 12:10:00,175.19,175.24,175.19,175.24,1000.0,162.0555,162.1018,162.0555,162.1018,1000.0
2017-10-19 12:15:00,175.27,175.3,175.12,175.17,4566.0,162.1295,162.1573,161.9908,162.037,4566.0
2017-10-19 12:20:00,175.12,175.15,175.1,175.14,3420.0,161.9908,162.0185,161.9723,162.0093,3420.0
2017-10-19 12:25:00,175.13,175.15,175.12,175.15,880.0,162.0,162.0185,161.9908,162.0185,880.0
2017-10-19 12:30:00,175.15,175.21,175.15,175.16,2680.0,162.0185,162.074,162.0185,162.0278,2680.0
2017-10-19 12:35:00,175.2,175.22,175.0,175.05,8591.0,162.0648,162.0833,161.8797,161.926,8591.0
2017-10-19 12:40:00,175.08,175.08,174.96,175.03,4300.0,161.9538,161.9538,161.8427,161.9075,4300.0
2017-10-19 12:45:00,175.0,175.01,174.97,175.0,1000.0,161.8797,161.889,161.852,161.8797,1000.0
2017-10-19 12:50:00,175.01,175.1,175.01,175.07,1445.0,161.889,161.9723,161.889,161.9445,1445.0
2017-10-19 12:55:00,175.07,175.22,175.02,175.22,1893.0,161.9445,162.0833,161.8982,162.0833,1893.0
2017-10-19 13:00:00,175.23,175.62,175.19,175.43,8514.0,162.0925,162.4533,162.0555,162.2775,8514.0
2017-10-19 13:05:00,175.56,175.74,175.37,175.37,5400.0,162.3978,162.5643,162.222,162.222,5400.0
2017-10-19 13:10:00,175.41,175.47,175.38,175.43,1485.0,162.259,162.3145,162.2313,162.2775,1485.0
2017-10-19 13:15:00,175.4,175.43,175.26,175.37,2900.0,162.2498,162.2775,162.1203,162.222,2900.0
2017-10-19 13:20:00,175.31,175.39,175.31,175.37,700.0,162.1665,162.2405,162.1665,162.222,700.0
2017-10-19 13:25:00,175.39,175.49,175.34,175.49,1987.0,162.2405,162.333,162.1943,162.333,1987.0
2017-10-19 13:30:00,175.53,175.58,175.46,175.5,3600.0,162.37,162.4163,162.3053,162.3423,3600.0
2017-10-19 13:35:00,175.49,175.59,175.47,175.59,3191.0,162.333,162.4255,162.3145,162.4255,3191.0
2017-10-19 13:40:00,175.61,175.7,175.61,175.67,2265.0,162.444,162.5273,162.444,162.4995,2265.0
2017-10-19 13:45:00,175.72,175.86,175.68,175.68,5000.0,162.5458,162.6753,162.5088,162.5088,5000.0
2017-10-19 13:50:00,175.71,175.87,175.71,175.77,4800.0,162.5365,162.6845,162.5365,162.592,4800.0
2017-10-19 13:55:00,175.77,175.77,175.67,175.76,2274.0,162.592,162.592,162.4995,162.5828,2274.0
2017-10-19 14:00:00,175.73,175.83,175.73,175.83,3641.0,162.555,162.6475,162.555,162.6475,3641.0
2017-10-19 14:05:00,175.82,175.85,175.78,175.84,2900.0,162.6383,162.666,162.6013,162.6568,2900.0
2017-10-19 14:10:00,175.81,176.2,175.81,176.2,7573.0,162.629,162.9898,162.629,162.9898,7573.0
2017-10-19 14:15:00,176.22,176.29,175.97,175.98,8000.0,163.0083,163.073,162.777,162.7863,8000.0
2017-10-19 14:20:00,175.98,176.03,175.93,176.02,2540.0,162.7863,162.8325,162.74,162.8233,2540.0
2017-10-19 14:25:00,176.03,176.05,175.87,175.87,6953.0,162.8325,162.851,162.6845,162.6845,6953.0
2017-10-19 14:30:00,175.87,176.0,175.86,175.86,4071.0,162.6845,162.8048,162.6753,162.6753,4071.0
2017-10-19 14:35:00,175.87,175.96,175.87,175.94,3900.0,162.6845,162.7678,162.6845,162.7493,3900.0
2017-10-19 14:40:00,175.92,175.94,175.88,175.88,5503.0,162.7308,162.7493,162.6938,162.6938,5503.0
2017-10-19 14:45:00,175.91,175.93,175.89,175.93,5540.0,162.7215,162.74,162.703,162.74,5540.0
2017-10-19 14:50:00,175.94,176.0,175.94,175.99,3081.0,162.7493,162.8048,162.7493,162.7955,3081.0
2017-10-19 14:55:00,175.99,175.99,175.91,175.94,9258.0,162.7955,162.7955,162.7215,162.7493,9258.0
2017-10-19 15:00:00,175.96,176.0,175.95,175.95,2690.0,162.7678,162.8048,162.7585,162.7585,2690.0
2017-10-19 15:05:00,175.99,175.99,175.82,175.87,2555.0,162.7955,162.7955,162.6383,162.6845,2555.0
2017-10-19 15:10:00,175.86,175.86,175.71,175.83,5195.0,162.6753,162.6753,162.5365,162.6475,5195.0
2017-10-19 15:15:00,175.86,175.98,175.83,175.98,3821.0,162.6753,162.7863,162.6475,162.7863,3821.0
2017-10-19 15:20:00,175.95,176.02,175.91,175.98,12522.0,162.7585,162.8233,162.7215,162.7863,12522.0
2017-10-19 15:25:00,175.96,175.99,175.94,175.95,8478.0,162.7678,162.7955,162.7493,162.7585,8478.0
2017-10-19 15:30:00,175.98,176.13,175.97,175.97,11671.0,162.7863,162.925,162.777,162.777,11671.0
2017-10-19 15:35:00,175.97,176.03,175.86,175.86,7122.0,162.777,162.8325,162.6753,162.6753,7122.0
2017-10-19 15:40:00,175.88,176.0,175.8,175.8,12531.0,162.6938,162.8048,162.6198,162.6198,12531.0
2017-10-19 15:45:00,175.81,175.93,175.8,175.92,14614.0,162.629,162.74,162.6198,162.7308,14614.0
2017-10-19 15:50:00,175.94,175.98,175.78,175.9,15280.0,162.7493,162.7863,162.6013,162.7123,15280.0
2017-10-19 15:55:00,175.88,176.01,175.84,175.99,48905.0,162.6938,162.814,162.6568,162.7955,48905.0
2017-10-20 09:30:00,176.01,176.22,175.9,176.17,50356.0,162.814,163.0083,162.7123,162.962,50356.0
2017-10-20 09:35:00,176.15,176.15,175.79,175.9,27322.0,162.9435,162.9435,162.6105,162.7123,27322.0
2017-10-20 09:40:00,175.84,175.97,175.75,175.75,7364.0,162.6568,162.777,162.5735,162.5735,7364.0
2017-10-20 09:45:00,175.83,175.88,175.6,175.76,10659.0,162.6475,162.6938,162.4348,162.5828,10659.0
2017-10-20 09:50:00,175.8,175.85,175.68,175.76,5263.0,162.6198,162.666,162.5088,162.5828,5263.0
2017-10-20 09:55:00,175.77,175.83,175.45,175.47,8234.0,162.592,162.6475,162.296,162.3145,8234.0
2017-10-20 10:00:00,175.47,175.65,175.47,175.56,9831.0,162.3145,162.481,162.3145,162.3978,9831.0
2017-10-20 10:05:00,175.56,175.63,175.52,175.56,2340.0,162.3978,162.4625,162.3608,162.3978,2340.0
2017-10-20 10:10:00,175.55,175.58,175.46,175.48,4701.0,162.3885,162.4163,162.3053,162.3238,4701.0
2017-10-20 10:15:00,175.46,175.49,175.37,175.37,7289.0,162.3053,162.333,162.222,162.222,7289.0
2017-10-20 10:20:00,175.36,175.37,175.2,175.22,3526.0,162.2128,162.222,162.0648,162.0833,3526.0
2017-10-20 10:25:00,175.2,175.28,175.12,175.28,1249.0,162.0648,162.1388,161.9908,162.1388,1249.0
2017-10-20 10:30:00,175.27,175.34,175.24,175.31,974.0,162.1295,162.1943,162.1018,162.1665,974.0
2017-10-20 10:35:00,175.39,175.46,175.27,175.34,2700.0,162.2405,162.3053,162.1295,162.1943,2700.0
2017-10-20 10:40:00,175.35,175.36,175.29,175.36,1500.0,162.2035,162.2128,162.148,162.2128,1500.0
2017-10-20 10:45:00,175.35,175.42,175.35,175.37,1600.0,162.2035,162.2683,162.2035,162.222,1600.0
2017-10-20 10:50:00,175.4,175.45,175.19,175.23,7452.0,162.2498,162.296,162.0555,162.0925,7452.0
2017-10-20 10:55:00,175.19,175.29,175.04,175.05,7697.0,162.0555,162.148,161.9167,161.926,7697.0
2017-10-20 11:00:00,175.1,175.26,175.04,175.14,24957.0,161.9723,162.1203,161.9167,162.0093,24957.0
2017-10-20 11:05:00,175.12,175.15,175.03,175.06,11322.0,161.9908,162.0185,161.9075,161.9352,11322.0
2017-10-20 11:10:00,175.05,175.07,174.94,174.94,9924.0,161.926,161.9445,161.8242,161.8242,9924.0
2017-10-20 11:15:00,174.94,175.0,174.77,174.81,18215.0,161.8242,161.8797,161.667,161.704,18215.0
2017-10-20 11:20:00,174.85,175.08,174.85,175.01,5548.0,161.741,161.9538,161.741,161.889,5548.0
2017-10-20 11:25:00,175.02,175.15,174.88,174.92,10874.0,161.8982,162.0185,161.7687,161.8057,10874.0
2017-10-20 11:30:00,174.94,174.99,174.85,174.86,2846.0,161.8242,161.8705,161.741,161.7502,2846.0
2017-10-20 11:35:00,174.85,174.94,174.69,174.69,3300.0,161.741,161.8242,161.593,161.593,3300.0
2017-10-20 11:40:00,174.76,175.2,174.76,175.2,3600.0,161.6577,162.0648,161.6577,162.0648,3600.0
2017-10-20 11:45:00,175.14,175.19,175.1,175.19,2100.0,162.0093,162.0555,161.9723,162.0555,2100.0
2017-10-20 11:50:00,175.19,175.46,175.19,175.46,2500.0,162.0555,162.3053,162.0555,162.3053,2500.0
2017-10-20 11:55:00,175.45,175.53,175.44,175.53,3250.0,162.296,162.37,162.2868,162.37,3250.0
2017-10-20 12:00:00,175.57,175.67,175.53,175.62,12912.0,162.407,162.4995,162.37,162.4533,12912.0
2017-10-20 12:05:00,175.62,175.64,175.5,175.55,5370.0,162.4533,162.4718,162.3423,162.3885,5370.0
2017-10-20 12:10:00,175.56,175.66,175.56,175.62,3760.0,162.3978,162.4903,162.3978,162.4533,3760.0
2017-10-20 12:15:00,175.57,175.64,175.54,175.6,2100.0,162.407,162.4718,162.3793,162.4348,2100.0
2017-10-20 12:20:00,175.56,175.69,175.54,175.61,4519.0,162.3978,162.518,162.3793,162.444,4519.0
2017-10-20 12:25:00,175.6,175.61,175.57,175.57,2201.0,162.4348,162.444,162.407,162.407,2201.0
2017-10-20 12:30:00,175.58,175.63,175.58,175.63,900.0,162.4163,162.4625,162.4163,162.4625,900.0
2017-10-20 12:35:00,175.64,175.64,175.5,175.51,2500.0,162.4718,162.4718,162.3423,162.3515,2500.0
2017-10-20 12:40:00,175.49,175.5,175.19,175.25,4010.0,162.333,162.3423,162.0555,162.111,4010.0
2017-10-20 12:45:00,175.28,175.37,175.28,175.37,1000.0,162.1388,162.222,162.1388,162.222,1000.0
2017-10-20 12:50:00,175.37,175.37,175.17,175.28,3300.0,162.222,162.222,162.037,162.1388,3300.0
2017-10-20 12:55:00,175.29,175.36,175.26,175.34,1650.0,162.148,162.2128,162.1203,162.1943,1650.0
2017-10-20 13:00:00,175.37,175.58,175.34,175.57,7200.0,162.222,162.4163,162.1943,162.407,7200.0
2017-10-20 13:05:00,175.56,175.63,175.56,175.63,2400.0,162.3978,162.4625,162.3978,162.4625,2400.0
2017-10-20 13:10:00,175.63,175.73,175.63,175.73,4751.0,162.4625,162.555,162.4625,162.555,4751.0
2017-10-20 13:15:00,175.71,175.83,175.7,175.83,4796.0,162.5365,162.6475,162.5273,162.6475,4796.0
2017-10-20 13:20:00,175.81,175.85,175.71,175.73,18069.0,162.629,162.666,162.5365,162.555,18069.0
2017-10-20 13:25:00,175.76,175.77,175.76,175.77,300.0,162.5828,162.592,162.5828,162.592,300.0
2017-10-20 13:30:00,175.77,175.9,175.76,175.82,4200.0,162.592,162.7123,162.5828,162.6383,4200.0
2017-10-20 13:35:00,175.8,175.97,175.77,175.94,5544.0,162.6198,162.777,162.592,162.7493,5544.0
2017-10-20 13:40:00,175.92,175.95,175.59,175.59,3904.0,162.7308,162.7585,162.4255,162.4255,3904.0
2017-10-20 13:45:00,175.59,175.6,175.49,175.56,4117.0,162.4255,162.4348,162.333,162.3978,4117.0
2017-10-20 13:50:00,175.55,175.69,175.55,175.65,1415.0,162.3885,162.518,162.3885,162.481,1415.0
2017-10-20 13:55:00,175.69,175.69,175.63,175.65,1225.0,162.518,162.518,162.4625,162.481,1225.0
2017-10-20 14:00:00,175.65,175.77,175.64,175.73,10299.0,162.481,162.592,162.4718,162.555,10299.0
2017-10-20 14:05:00,175.73,175.75,175.62,175.64,7031.0,162.555,162.5735,162.4533,162.4718,7031.0
2017-10-20 14:10:00,175.62,175.82,175.62,175.76,2882.0,162.4533,162.6383,162.4533,162.5828,2882.0
2017-10-20 14:15:00,175.77,175.78,175.65,175.66,3350.0,162.592,162.6013,162.481,162.4903,3350.0
2017-10-20 14:20:00,175.63,175.69,175.57,175.69,13294.0,162.4625,162.518,162.407,162.518,13294.0
2017-10-20 14:25:00,175.66,175.66,175.56,175.6,2400.0,162.4903,162.4903,162.3978,162.4348,2400.0
2017-10-20 14:30:00,175.62,175.67,175.52,175.54,3822.0,162.4533,162.4995,162.3608,162.3793,3822.0
2017-10-20 14:35:00,175.55,175.56,175.48,175.56,2800.0,162.3885,162.3978,162.3238,162.3978,2800.0
2017-10-20 14:40:00,175.55,175.55,175.52,175.53,4200.0,162.3885,162.3885,162.3608,162.37,4200.0
2017-10-20 14:45:00,175.56,175.59,175.47,175.55,3749.0,162.3978,162.4255,162.3145,162.3885,3749.0
2017-10-20 14:50:00,175.56,175.58,175.54,175.57,1100.0,162.3978,162.4163,162.3793,162.407,1100.0
2017-10-20 14:55:00,175.55,175.6,175.53,175.57,2439.0,162.3885,162.4348,162.37,162.407,2439.0
2017-10-20 15:00:00,175.59,175.6,175.55,175.55,4655.0,162.4255,162.4348,162.3885,162.3885,4655.0
2017-10-20 15:05:00,175.55,175.57,175.54,175.55,6039.0,162.3885,162.407,162.3793,162.3885,6039.0
2017-10-20 15:10:00,175.59,175.64,175.57,175.63,11253.0,162.4255,162.4718,162.407,162.4625,11253.0
2017-10-20 15:15:00,175.63,175.63,175.57,175.61,5122.0,162.4625,162.4625,162.407,162.444,5122.0
2017-10-20 15:20:00,175.63,175.68,175.59,175.59,7010.0,162.4625,162.5088,162.4255,162.4255,7010.0
2017-10-20 15:25:00,175.6,175.62,175.52,175.52,5300.0,162.4348,162.4533,162.3608,162.3608,5300.0
2017-10-20 15:30:00,175.52,175.61,175.51,175.61,3526.0,162.3608,162.444,162.3515,162.444,3526.0
2017-10-20 15:35:00,175.6,175.6,175.54,175.58,7102.0,162.4348,162.4348,162.3793,162.4163,7102.0
2017-10-20 15:40:00,175.56,175.56,175.35,175.43,17455.0,162.3978,162.3978,162.2035,162.2775,17455.0
2017-10-20 15:45:00,175.42,175.42,175.13,175.16,17913.0,162.2683,162.2683,162.0,162.0278,17913.0
2017-10-20 15:50:00,175.15,175.52,175.15,175.26,74793.0,162.0185,162.3608,162.0185,162.1203,74793.0
2017-10-20 15:55:00,175.28,175.34,175.07,175.23,52571.0,162.1388,162.1943,161.9445,162.0925,52571.0
2017-10-23 09:30:00,177.95,177.98,177.4,177.82,52119.0,164.6086,164.6363,164.0998,164.4883,52119.0
2017-10-23 09:35:00,177.84,178.1,177.79,178.0,29089.0,164.5068,164.7473,164.4606,164.6548,29089.0
2017-10-23 09:40:00,178.16,178.88,178.15,178.71,36434.0,164.8028,165.4689,164.7936,165.3116,36434.0
2017-10-23 09:45:00,178.7,179.28,178.6,179.15,27229.0,165.3023,165.8389,165.2098,165.7186,27229.0
2017-10-23 09:50:00,179.13,179.23,178.87,178.87,19400.0,165.7001,165.7926,165.4596,165.4596,19400.0
2017-10-23 09:55:00,178.85,179.08,178.72,179.03,7460.0,165.4411,165.6539,165.3208,165.6076,7460.0
2017-10-23 10:00:00,178.99,179.07,178.93,178.96,5662.0,165.5706,165.6446,165.5151,165.5429,5662.0
2017-10-23 10:05:00,178.92,178.95,178.35,178.36,18915.0,165.5059,165.5336,164.9786,164.9878,18915.0
2017-10-23 10:10:00,178.4,178.55,178.26,178.31,12632.0,165.0248,165.1636,164.8953,164.9416,12632.0
2017-10-23 10:15:00,178.3,178.57,178.26,178.53,30795.0,164.9323,165.1821,164.8953,165.1451,30795.0
2017-10-23 10:20:00,178.5,178.5,178.23,178.34,19038.0,165.1173,165.1173,164.8676,164.9693,19038.0
2017-10-23 10:25:00,178.36,178.47,178.23,178.46,11480.0,164.9878,165.0896,164.8676,165.0803,11480.0
2017-10-23 10:30:00,178.47,178.54,178.41,178.42,7032.0,165.0896,165.1543,165.0341,165.0433,7032.0
2017-10-23 10:35:00,178.41,178.44,178.36,178.4,7253.0,165.0341,165.0618,164.9878,165.0248,7253.0
2017-10-23 10:40:00,178.39,178.47,178.32,178.34,6792.0,165.0156,165.0896,164.9508,164.9693,6792.0
2017-10-23 10:45:00,178.34,178.43,178.25,178.25,10151.0,164.9693,165.0526,164.8861,164.8861,10151.0
2017-10-23 10:50:00,178.29,178.38,178.15,178.21,9367.0,164.9231,165.0063,164.7936,164.8491,9367.0
2017-10-23 10:55:00,178.22,178.27,178.02,178.14,12924.0,164.8583,164.9046,164.6733,164.7843,12924.0
2017-10-23 11:00:00,178.17,178.25,177.98,178.18,13032.0,164.8121,164.8861,164.6363,164.8213,13032.0
2017-10-23 11:05:00,178.21,178.22,177.88,178.1,13326.0,164.8491,164.8583,164.5438,164.7473,13326.0
2017-10-23 11:10:00,178.15,178.43,178.15,178.38,4426.0,164.7936,165.0526,164.7936,165.0063,4426.0
2017-10-23 11:15:00,178.43,178.53,178.36,178.36,7239.0,165.0526,165.1451,164.9878,164.9878,7239.0
2017-10-23 11:20:00,178.41,178.42,178.22,178.28,10844.0,165.0341,165.0433,164.8583,164.9138,10844.0
2017-10-23 11:25:00,178.25,178.37,178.19,178.3,12721.0,164.8861,164.9971,164.8306,164.9323,12721.0
2017-10-23 11:30:00,178.31,178.36,178.24,178.31,4326.0,164.9416,164.9878,164.8768,164.9416,4326.0
2017-10-23 11:35:00,178.26,178.38,178.2,178.2,3050.0,164.8953,165.0063,164.8398,164.8398,3050.0
2017-10-23 11:40:00,178.17,178.32,178.11,178.32,1975.0,164.8121,164.9508,164.7566,164.9508,1975.0
2017-10-23 11:45:00,178.29,178.29,178.1,178.19,3458.0,164.9231,164.9231,164.7473,164.8306,3458.0
2017-10-23 11:50:00,178.16,178.29,178.16,178.27,2578.0,164.8028,164.9231,164.8028,164.9046,2578.0
2017-10-23 11:55:00,178.25,178.42,178.25,178.4,3124.0,164.8861,165.0433,164.8861,165.0248,3124.0
2017-10-23 12:00:00,178.37,178.41,178.33,178.41,1927.0,164.9971,165.0341,164.9601,165.0341,1927.0
2017-10-23 12:05:00,178.46,178.48,178.43,178.45,1472.0,165.0803,165.0988,165.0526,165.0711,1472.0
2017-10-23 12:10:00,178.44,178.47,178.25,178.26,3555.0,165.0618,165.0896,164.8861,164.8953,3555.0
2017-10-23 12:15:00,178.27,178.34,178.24,178.28,2040.0,164.9046,164.9693,164.8768,164.9138,2040.0
2017-10-23 12:20:00,178.29,178.29,178.13,178.23,5121.0,164.9231,164.9231,164.7751,164.8676,5121.0
2017-10-23 12:25:00,178.21,178.29,178.12,178.29,3133.0,164.8491,164.9231,164.7658,164.9231,3133.0
2017-10-23 12:30:00,178.27,178.31,178.2,178.24,2960.0,164.9046,164.9416,164.8398,164.8768,2960.0
2017-10-23 12:35:00,178.24,178.3,178.18,178.21,2400.0,164.8768,164.9323,164.8213,164.8491,2400.0
2017-10-23 12:40:00,178.16,178.2,178.05,178.2,3392.0,164.8028,164.8398,164.7011,164.8398,3392.0
2017-10-23 12:45:00,178.29,178.34,178.26,178.26,2870.0,164.9231,164.9693,164.8953,164.8953,2870.0
2017-10-23 12:50:00,178.27,178.6,178.25,178.58,2741.0,164.9046,165.2098,164.8861,165.1913,2741.0
2017-10-23 12:55:00,178.55,178.63,178.45,178.53,1685.0,165.1636,165.2376,165.0711,165.1451,1685.0
2017-10-23 13:00:00,178.46,178.46,178.34,178.42,1041.0,165.0803,165.0803,164.9693,165.0433,1041.0
2017-10-23 13:05:00,178.34,178.52,178.33,178.52,2852.0,164.9693,165.1358,164.9601,165.1358,2852.0
2017-10-23 13:10:00,178.57,178.57,178.31,178.31,900.0,165.1821,165.1821,164.9416,164.9416,900.0
2017-10-23 13:15:00,178.36,178.54,178.35,178.5,4190.0,164.9878,165.1543,164.9786,165.1173,4190.0
2017-10-23 13:20:00,178.44,178.47,178.36,178.43,1238.0,165.0618,165.0896,164.9878,165.0526,1238.0
2017-10-23 13:25:00,178.42,178.51,178.38,178.51,2714.0,165.0433,165.1266,165.0063,165.1266,2714.0
2017-10-23 13:30:00,178.49,178.49,178.33,178.34,1300.0,165.1081,165.1081,164.9601,164.9693,1300.0
2017-10-23 13:35:00,178.35,178.38,178.31,178.38,1183.0,164.9786,165.0063,164.9416,165.0063,1183.0
2017-10-23 13:40:00,178.4,178.46,178.37,178.45,1700.0,165.0248,165.0803,164.9971,165.0711,1700.0
2017-10-23 13:45:00,178.52,178.57,178.51,178.51,1725.0,165.1358,165.1821,165.1266,165.1266,1725.0
2017-10-23 13:50:00,178.54,178.6,178.52,178.53,1524.0,165.1543,165.2098,165.1358,165.1451,1524.0
2017-10-23 13:55:00,178.51,178.54,178.21,178.39,2900.0,165.1266,165.1543,164.8491,165.0156,2900.0
2017-10-23 14:00:00,178.37,178.38,178.31,178.34,3136.0,164.9971,165.0063,164.9416,164.9693,3136.0
2017-10-23 14:05:00,178.31,178.32,178.26,178.3,21700.0,164.9416,164.9508,164.8953,164.9323,21700.0
2017-10-23 14:10:00,178.29,178.32,178.15,178.2,7446.0,164.9231,164.9508,164.7936,164.8398,7446.0
2017-10-23 14:15:00,178.17,178.21,178.13,178.2,2700.0,164.8121,164.8491,164.7751,164.8398,2700.0
2017-10-23 14:20:00,178.2,178.28,178.12,178.16,2435.0,164.8398,164.9138,164.7658,164.8028,2435.0
2017-10-23 14:25:00,178.11,178.33,178.11,178.28,3070.0,164.7566,164.9601,164.7566,164.9138,3070.0
2017-10-23 14:30:00,178.3,178.31,178.23,178.24,1442.0,164.9323,164.9416,164.8676,164.8768,1442.0
2017-10-23 14:35:00,178.22,178.49,178.22,178.45,3718.0,164.8583,165.1081,164.8583,165.0711,3718.0
2017-10-23 14:40:00,178.47,178.54,178.36,178.46,3468.0,165.0896,165.1543,164.9878,165.0803,3468.0
2017-10-23 14:45:00,178.52,178.52,178.36,178.39,4214.0,165.1358,165.1358,164.9878,165.0156,4214.0
2017-10-23 14:50:00,178.4,178.52,178.35,178.51,4600.0,165.0248,165.1358,164.9786,165.1266,4600.0
2017-10-23 14:55:00,178.51,178.51,178.31,178.31,3586.0,165.1266,165.1266,164.9416,164.9416,3586.0
2017-10-23 15:00:00,178.33,178.38,178.28,178.3,5932.0,164.9601,165.0063,164.9138,164.9323,5932.0
2017-10-23 15:05:00,178.33,178.33,178.21,178.26,5300.0,164.9601,164.9601,164.8491,164.8953,5300.0
2017-10-23 15:10:00,178.25,178.25,178.13,178.23,4000.0,164.8861,164.8861,164.7751,164.8676,4000.0
2017-10-23 15:15:00,178.15,178.25,178.14,178.15,4432.0,164.7936,164.8861,164.7843,164.7936,4432.0
2017-10-23 15:20:00,178.18,178.18,178.05,178.1,5281.0,164.8213,164.8213,164.7011,164.7473,5281.0
2017-10-23 15:25:00,178.14,178.14,177.94,178.0,8388.0,164.7843,164.7843,164.5993,164.6548,8388.0
2017-10-23 15:30:00,177.96,177.99,177.73,177.74,6453.0,164.6178,164.6456,164.4051,164.4143,6453.0
2017-10-23 15:35:00,177.78,177.8,177.42,177.44,21978.0,164.4513,164.4698,164.1183,164.1368,21978.0
2017-10-23 15:40:00,177.42,177.43,177.29,177.4,24078.0,164.1183,164.1276,163.9981,164.0998,24078.0
2017-10-23 15:45:00,177.42,177.83,177.4,177.82,15430.0,164.1183,164.4976,164.0998,164.4883,15430.0
2017-10-23 15:50:00,177.8,177.97,177.68,177.86,39280.0,164.4698,164.6271,164.3588,164.5253,39280.0
2017-10-23 15:55:00,177.88,178.13,177.88,178.09,40050.0,164.5438,164.7751,164.5438,164.7381,40050.0
2017-10-24 09:30:00,177.77,178.24,177.75,178.24,29221.0,164.4421,164.8768,164.4236,164.8768,29221.0
2017-10-24 09:35:00,178.27,178.28,178.01,178.07,15664.0,164.9046,164.9138,164.6641,164.7196,15664.0
2017-10-24 09:40:00,178.07,178.07,177.71,177.71,7922.0,164.7196,164.7196,164.3866,164.3866,7922.0
2017-10-24 09:45:00,177.87,177.88,177.6,177.64,9429.0,164.5346,164.5438,164.2848,164.3218,9429.0
2017-10-24 09:50:00,177.62,177.62,177.25,177.25,25429.0,164.3033,164.3033,163.9611,163.9611,25429.0
2017-10-24 09:55:00,177.34,177.46,177.29,177.36,15965.0,164.0443,164.1553,163.9981,164.0628,15965.0
2017-10-24 10:00:00,177.49,177.69,177.49,177.61,6532.0,164.1831,164.3681,164.1831,164.2941,6532.0
2017-10-24 10:05:00,177.67,178.0,177.66,177.9,4430.0,164.3496,164.6548,164.3403,164.5623,4430.0
2017-10-24 10:10:00,177.85,177.86,177.59,177.7,2356.0,164.5161,164.5253,164.2756,164.3773,2356.0
2017-10-24 10:15:00,177.7,177.79,177.64,177.76,4697.0,164.3773,164.4606,164.3218,164.4328,4697.0
2017-10-24 10:20:00,177.73,177.73,177.56,177.69,4455.0,164.4051,164.4051,164.2478,164.3681,4455.0
2017-10-24 10:25:00,177.67,177.67,177.56,177.65,1000.0,164.3496,164.3496,164.2478,164.3311,1000.0
2017-10-24 10:30:00,177.73,177.79,177.68,177.72,12386.0,164.4051,164.4606,164.3588,164.3958,12386.0
2017-10-24 10:35:00,177.7,177.71,177.56,177.71,6934.0,164.3773,164.3866,164.2478,164.3866,6934.0
2017-10-24 10:40:00,177.74,177.93,177.71,177.75,8389.0,164.4143,164.5901,164.3866,164.4236,8389.0
2017-10-24 10:45:00,177.78,177.87,177.72,177.81,7092.0,164.4513,164.5346,164.3958,164.4791,7092.0
2017-10-24 10:50:00,177.85,177.86,177.66,177.75,7785.0,164.5161,164.5253,164.3403,164.4236,7785.0
2017-10-24 10:55:00,177.8,178.0,177.8,178.0,3099.0,164.4698,164.6548,164.4698,164.6548,3099.0
2017-10-24 11:00:00,177.98,177.98,177.84,177.93,5493.0,164.6363,164.6363,164.5068,164.5901,5493.0
2017-10-24 11:05:00,178.01,178.29,178.0,178.21,8518.0,164.6641,164.9231,164.6548,164.8491,8518.0
2017-10-24 11:10:00,178.21,178.21,178.06,178.18,5326.0,164.8491,164.8491,164.7103,164.8213,5326.0
2017-10-24 11:15:00,178.17,178.19,178.09,178.09,6930.0,164.8121,164.8306,164.7381,164.7381,6930.0
2017-10-24 11:20:00,178.1,178.1,177.75,177.81,20355.0,164.7473,164.7473,164.4236,164.4791,20355.0
2017-10-24 11:25:00,177.83,177.96,177.63,177.95,7720.0,164.4976,164.6178,164.3126,164.6086,7720.0
2017-10-24 11:30:00,177.99,178.0,177.77,177.77,4625.0,164.6456,164.6548,164.4421,164.4421,4625.0
2017-10-24 11:35:00,177.81,178.04,177.76,178.0,3635.0,164.4791,164.6918,164.4328,164.6548,3635.0
2017-10-24 11:40:00,178.03,178.11,178.0,178.11,540.0,164.6826,164.7566,164.6548,164.7566,540.0
2017-10-24 11:45:00,178.05,178.1,178.05,178.1,400.0,164.7011,164.7473,164.7011,164.7473,400.0
2017-10-24 11:50:00,178.11,178.11,178.02,178.05,2681.0,164.7566,164.7566,164.6733,164.7011,2681.0
2017-10-24 11:55:00,178.09,178.34,178.06,178.34,1665.0,164.7381,164.9693,164.7103,164.9693,1665.0
2017-10-24 12:00:00,178.36,178.43,178.31,178.31,4300.0,164.9878,165.0526,164.9416,164.9416,4300.0
2017-10-24 12:05:00,178.4,178.4,178.16,178.16,1910.0,165.0248,165.0248,164.8028,164.8028,1910.0
2017-10-24 12:10:00,178.16,178.28,178.16,178.23,5309.0,164.8028,164.9138,164.8028,164.8676,5309.0
2017-10-24 12:15:00,178.25,178.25,178.08,178.16,2710.0,164.8861,164.8861,164.7288,164.8028,2710.0
2017-10-24 12:20:00,178.09,178.18,178.08,178.13,1378.0,164.7381,164.8213,164.7288,164.7751,1378.0
2017-10-24 12:25:00,178.17,178.33,178.17,178.32,850.0,164.8121,164.9601,164.8121,164.9508,850.0
2017-10-24 12:30:00,178.34,178.37,178.26,178.26,1500.0,164.9693,164.9971,164.8953,164.8953,1500.0
2017-10-24 12:35:00,178.26,178.34,178.26,178.31,1141.0,164.8953,164.9693,164.8953,164.9416,1141.0
2017-10-24 12:40:00,178.29,178.34,178.24,178.24,1300.0,164.9231,164.9693,164.8768,164.8768,1300.0
2017-10-24 12:45:00,178.23,178.31,178.23,178.28,400.0,164.8676,164.9416,164.8676,164.9138,400.0
2017-10-24 12:50:00,178.28,178.33,178.28,178.28,1076.0,164.9138,164.9601,164.9138,164.9138,1076.0
2017-10-24 12:55:00,178.25,178.25,178.04,178.04,1200.0,164.8861,164.8861,164.6918,164.6918,1200.0
2017-10-24 13:00:00,178.12,178.12,178.05,178.05,866.0,164.7658,164.7658,164.7011,164.7011,866.0
2017-10-24 13:05:00,178.04,178.04,178.04,178.04,500.0,164.6918,164.6918,164.6918,164.6918,500.0
2017-10-24 13:10:00,178.03,178.05,177.97,177.97,1180.0,164.6826,164.7011,164.6271,164.6271,1180.0
2017-10-24 13:15:00,178.0,178.0,177.92,177.92,645.0,164.6548,164.6548,164.5808,164.5808,645.0
2017-10-24 13:20:00,177.94,178.06,177.9,178.06,1600.0,164.5993,164.7103,164.5623,164.7103,1600.0
2017-10-24 13:25:00,178.1,178.3,178.07,178.19,1900.0,164.7473,164.9323,164.7196,164.8306,1900.0
2017-10-24 13:30:00,178.27,178.31,178.23,178.31,534.0,164.9046,164.9416,164.8676,164.9416,534.0
2017-10-24 13:35:00,178.33,178.36,178.29,178.33,2819.0,164.9601,164.9878,164.9231,164.9601,2819.0
2017-10-24 13:40:00,178.32,178.32,178.15,178.15,2712.0,164.9508,164.9508,164.7936,164.7936,2712.0
2017-10-24 13:45:00,178.14,178.23,178.14,178.14,1165.0,164.7843,164.8676,164.7843,164.7843,1165.0
2017-10-24 13:50:00,178.11,178.13,178.03,178.06,1932.0,164.7566,164.7751,164.6826,164.7103,1932.0
2017-10-24 13:55:00,178.07,178.09,177.96,177.97,1959.0,164.7196,164.7381,164.6178,164.6271,1959.0
2017-10-24 14:00:00,177.95,177.95,177.87,177.91,2425.0,164.6086,164.6086,164.5346,164.5716,2425.0
2017-10-24 14:05:00,177.86,178.03,177.86,178.03,5497.0,164.5253,164.6826,164.5253,164.6826,5497.0
2017-10-24 14:10:00,178.09,178.1,178.01,178.05,4016.0,164.7381,164.7473,164.6641,164.7011,4016.0
2017-10-24 14:15:00,178.01,178.07,178.0,178.06,700.0,164.6641,164.7196,164.6548,164.7103,700.0
2017-10-24 14:20:00,178.03,178.13,178.02,178.06,7294.0,164.6826,164.7751,164.6733,164.7103,7294.0
2017-10-24 14:25:00,178.02,178.09,178.02,178.06,1681.0,164.6733,164.7381,164.6733,164.7103,1681.0
2017-10-24 14:30:00,178.07,178.08,178.05,178.08,1600.0,164.7196,164.7288,164.7011,164.7288,1600.0
2017-10-24 14:35:00,178.03,178.06,177.99,178.02,8021.0,164.6826,164.7103,164.6456,164.6733,8021.0
2017-10-24 14:40:00,178.02,178.03,177.99,178.0,7428.0,164.6733,164.6826,164.6456,164.6548,7428.0
2017-10-24 14:45:00,178.02,178.03,177.91,177.91,5168.0,164.6733,164.6826,164.5716,164.5716,5168.0
2017-10-24 14:50:00,177.95,177.95,177.85,177.93,3480.0,164.6086,164.6086,164.5161,164.5901,3480.0
2017-10-24 14:55:00,177.97,178.02,177.83,177.84,7469.0,164.6271,164.6733,164.4976,164.5068,7469.0
2017-10-24 15:00:00,177.9,178.07,177.9,178.0,6522.0,164.5623,164.7196,164.5623,164.6548,6522.0
2017-10-24 15:05:00,177.97,177.99,177.85,177.92,14536.0,164.6271,164.6456,164.5161,164.5808,14536.0
2017-10-24 15:10:00,177.92,178.03,177.86,178.03,3437.0,164.5808,164.6826,164.5253,164.6826,3437.0
2017-10-24 15:15:00,178.0,178.08,177.93,178.06,5670.0,164.6548,164.7288,164.5901,164.7103,5670.0
2017-10-24 15:20:00,178.04,178.06,177.95,178.06,11000.0,164.6918,164.7103,164.6086,164.7103,11000.0
2017-10-24 15:25:00,178.03,178.06,177.93,177.93,4731.0,164.6826,164.7103,164.5901,164.5901,4731.0
2017-10-24 15:30:00,177.92,178.1,177.9,178.0,8938.0,164.5808,164.7473,164.5623,164.6548,8938.0
2017-10-24 15:35:00,178.0,178.22,178.0,178.13,9100.0,164.6548,164.8583,164.6548,164.7751,9100.0
2017-10-24 15:40:00,178.15,178.32,178.15,178.21,9727.0,164.7936,164.9508,164.7936,164.8491,9727.0
2017-10-24 15:45:00,178.19,178.36,178.19,178.35,12636.0,164.8306,164.9878,164.8306,164.9786,12636.0
2017-10-24 15:50:00,178.33,178.49,178.32,178.48,8255.0,164.9601,165.1081,164.9508,165.0988,8255.0
2017-10-24 15:55:00,178.48,178.49,178.35,178.41,22062.0,165.0988,165.1081,164.9786,165.0341,22062.0
2017-10-25 09:30:00,178.5,178.65,178.3,178.48,35152.0,165.1173,165.2561,164.9323,165.0988,35152.0
2017-10-25 09:35:00,178.53,178.65,178.47,178.64,7460.0,165.1451,165.2561,165.0896,165.2468,7460.0
2017-10-25 09:40:00,178.67,178.98,178.64,178.82,12467.0,165.2746,165.5614,165.2468,165.4134,12467.0
2017-10-25 09:45:00,178.8,178.8,178.61,178.61,1602.0,165.3949,165.3949,165.2191,165.2191,1602.0
2017-10-25 09:50:00,178.59,178.72,178.36,178.37,8600.0,165.2006,165.3208,164.9878,164.9971,8600.0
2017-10-25 09:55:00,178.35,178.39,178.32,178.33,4209.0,164.9786,165.0156,164.9508,164.9601,4209.0
2017-10-25 10:00:00,178.32,178.66,178.16,178.56,8650.0,164.9508,165.2653,164.8028,165.1728,8650.0
2017-10-25 10:05:00,178.53,178.56,178.44,178.44,2770.0,165.1451,165.1728,165.0618,165.0618,2770.0
2017-10-25 10:10:00,178.39,178.5,178.35,178.5,7883.0,165.0156,165.1173,164.9786,165.1173,7883.0
2017-10-25 10:15:00,178.47,178.47,178.25,178.27,2333.0,165.0896,165.0896,164.8861,164.9046,2333.0
2017-10-25 10:20:00,178.3,178.61,178.3,178.52,2658.0,164.9323,165.2191,164.9323,165.1358,2658.0
2017-10-25 10:25:00,178.68,178.79,178.67,178.78,8801.0,165.2838,165.3856,165.2746,165.3764,8801.0
2017-10-25 10:30:00,178.82,178.88,178.67,178.72,5722.0,165.4134,165.4689,165.2746,165.3208,5722.0
2017-10-25 10:35:00,178.76,178.76,178.66,178.73,1301.0,165.3579,165.3579,165.2653,165.3301,1301.0
2017-10-25 10:40:00,178.75,178.8,178.37,178.37,3430.0,165.3486,165.3949,164.9971,164.9971,3430.0
2017-10-25 10:45:00,178.28,178.32,178.21,178.29,2400.0,164.9138,164.9508,164.8491,164.9231,2400.0
2017-10-25 10:50:00,178.32,178.34,178.22,178.3,2842.0,164.9508,164.9693,164.8583,164.9323,2842.0
2017-10-25 10:55:00,178.28,178.28,178.16,178.2,3874.0,164.9138,164.9138,164.8028,164.8398,3874.0
2017-10-25 11:00:00,178.2,178.22,177.82,177.82,15465.0,164.8398,164.8583,164.4883,164.4883,15465.0
2017-10-25 11:05:00,177.87,177.92,177.25,177.29,27329.0,164.5346,164.5808,163.9611,163.9981,27329.0
2017-10-25 11:10:00,177.29,177.6,177.22,177.41,13330.0,163.9981,164.2848,163.9333,164.1091,13330.0
2017-10-25 11:15:00,177.4,177.43,177.21,177.35,14451.0,164.0998,164.1276,163.9241,164.0536,14451.0
2017-10-25 11:20:00,177.35,177.37,177.16,177.22,21709.0,164.0536,164.0721,163.8778,163.9333,21709.0
2017-10-25 11:25:00,177.24,177.48,177.24,177.44,8969.0,163.9518,164.1738,163.9518,164.1368,8969.0
2017-10-25 11:30:00,177.38,177.56,177.35,177.45,16654.0,164.0813,164.2478,164.0536,164.1461,16654.0
2017-10-25 11:35:00,177.51,177.54,177.5,177.52,1596.0,164.2016,164.2293,164.1923,164.2108,1596.0
2017-10-25 11:40:00,177.57,177.58,177.34,177.52,2600.0,164.2571,164.2663,164.0443,164.2108,2600.0
2017-10-25 11:45:00,177.47,177.48,177.47,177.47,100.0,164.1646,164.1738,164.1646,164.1646,100.0
2017-10-25 11:50:00,177.3,177.31,177.07,177.1,4626.0,164.0073,164.0166,163.7946,163.8223,4626.0
2017-10-25 11:55:00,177.08,177.08,176.92,176.99,3802.0,163.8038,163.8038,163.6558,163.7206,3802.0
2017-10-25 12:00:00,176.97,177.13,176.97,177.11,1050.0,163.7021,163.8501,163.7021,163.8316,1050.0
2017-10-25 12:05:00,177.11,177.23,177.11,177.23,2280.0,163.8316,163.9426,163.8316,163.9426,2280.0
2017-10-25 12:10:00,177.17,177.17,176.91,176.94,1530.0,163.8871,163.8871,163.6465,163.6743,1530.0
2017-10-25 12:15:00,176.88,176.94,176.4,176.5,27595.0,163.6188,163.6743,163.1748,163.2673,27595.0
2017-10-25 12:20:00,176.44,176.51,176.09,176.14,41300.0,163.2118,163.2765,162.888,162.9343,41300.0
2017-10-25 12:25:00,176.09,176.25,175.84,175.84,5243.0,162.888,163.036,162.6568,162.6568,5243.0
2017-10-25 12:30:00,175.84,176.0,175.72,175.87,2885.0,162.6568,162.8048,162.5458,162.6845,2885.0
2017-10-25 12:35:00,175.88,176.18,175.79,176.1,4100.0,162.6938,162.9713,162.6105,162.8973,4100.0
2017-10-25 12:40:00,176.05,176.05,175.99,176.02,1974.0,162.851,162.851,162.7955,162.8233,1974.0
2017-10-25 12:45:00,176.09,176.43,176.08,176.43,1400.0,162.888,163.2025,162.8788,163.2025,1400.0
2017-10-25 12:50:00,176.49,176.81,176.48,176.8,1000.0,163.258,163.554,163.2488,163.5448,1000.0
2017-10-25 12:55:00,176.79,176.79,176.61,176.71,562.0,163.5355,163.5355,163.369,163.4615,562.0
2017-10-25 13:00:00,176.67,176.68,176.63,176.64,400.0,163.4245,163.4338,163.3875,163.3968,400.0
2017-10-25 13:05:00,176.64,176.9,176.44,176.89,4013.0,163.3968,163.6373,163.2118,163.628,4013.0
2017-10-25 13:10:00,176.85,176.96,176.85,176.96,200.0,163.591,163.6928,163.591,163.6928,200.0
2017-10-25 13:15:00,176.98,177.06,176.98,177.06,500.0,163.7113,163.7853,163.7113,163.7853,500.0
2017-10-25 13:20:00,177.06,177.06,176.86,176.86,700.0,163.7853,163.7853,163.6003,163.6003,700.0
2017-10-25 13:25:00,176.87,177.08,176.86,177.08,700.0,163.6095,163.8038,163.6003,163.8038,700.0
2017-10-25 13:30:00,177.17,177.26,177.17,177.19,800.0,163.8871,163.9703,163.8871,163.9056,800.0
2017-10-25 13:35:00,177.19,177.28,177.19,177.28,700.0,163.9056,163.9888,163.9056,163.9888,700.0
2017-10-25 13:40:00,177.29,177.33,177.28,177.29,689.0,163.9981,164.0351,163.9888,163.9981,689.0
2017-10-25 13:45:00,177.38,177.51,177.35,177.36,1300.0,164.0813,164.2016,164.0536,164.0628,1300.0
2017-10-25 13:50:00,177.49,177.49,177.21,177.21,2000.0,164.1831,164.1831,163.9241,163.9241,2000.0
2017-10-25 13:55:00,177.18,177.18,177.01,177.05,1116.0,163.8963,163.8963,163.7391,163.7761,1116.0
2017-10-25 14:00:00,177.14,177.16,177.02,177.03,4577.0,163.8593,163.8778,163.7483,163.7576,4577.0
2017-10-25 14:05:00,177.05,177.05,177.05,177.05,100.0,163.7761,163.7761,163.7761,163.7761,100.0
2017-10-25 14:10:00,177.04,177.09,177.0,177.05,1700.0,163.7668,163.8131,163.7298,163.7761,1700.0
2017-10-25 14:15:00,177.05,177.11,177.04,177.05,3500.0,163.7761,163.8316,163.7668,163.7761,3500.0
2017-10-25 14:20:00,177.02,177.12,177.02,177.07,1672.0,163.7483,163.8408,163.7483,163.7946,1672.0
2017-10-25 14:25:00,177.12,177.12,177.05,177.11,1640.0,163.8408,163.8408,163.7761,163.8316,1640.0
2017-10-25 14:30:00,177.09,177.18,177.01,177.18,3300.0,163.8131,163.8963,163.7391,163.8963,3300.0
2017-10-25 14:35:00,177.35,177.41,177.26,177.29,925.0,164.0536,164.1091,163.9703,163.9981,925.0
2017-10-25 14:40:00,177.24,177.42,177.18,177.39,4481.0,163.9518,164.1183,163.8963,164.0906,4481.0
2017-10-25 14:45:00,177.38,177.44,177.35,177.44,1370.0,164.0813,164.1368,164.0536,164.1368,1370.0
2017-10-25 14:50:00,177.46,177.62,177.35,177.62,1857.0,164.1553,164.3033,164.0536,164.3033,1857.0
2017-10-25 14:55:00,177.62,177.77,177.62,177.67,2200.0,164.3033,164.4421,164.3033,164.3496,2200.0
2017-10-25 15:00:00,177.6,177.61,177.51,177.52,1400.0,164.2848,164.2941,164.2016,164.2108,1400.0
2017-10-25 15:05:00,177.52,177.6,177.42,177.42,2600.0,164.2108,164.2848,164.1183,164.1183,2600.0
2017-10-25 15:10:00,177.46,177.56,177.46,177.56,2367.0,164.1553,164.2478,164.1553,164.2478,2367.0
2017-10-25 15:15:00,177.56,177.56,177.48,177.52,2000.0,164.2478,164.2478,164.1738,164.2108,2000.0
2017-10-25 15:20:00,177.52,177.55,177.35,177.35,2264.0,164.2108,164.2386,164.0536,164.0536,2264.0
2017-10-25 15:25:00,177.38,178.0,177.36,177.84,17100.0,164.0813,164.6548,164.0628,164.5068,17100.0
2017-10-25 15:30:00,177.82,177.82,177.71,177.73,1899.0,164.4883,164.4883,164.3866,164.4051,1899.0
2017-10-25 15:35:00,177.74,177.95,177.62,177.77,5057.0,164.4143,164.6086,164.3033,164.4421,5057.0
2017-10-25 15:40:00,177.69,177.81,177.51,177.51,2510.0,164.3681,164.4791,164.2016,164.2016,2510.0
2017-10-25 15:45:00,177.56,177.72,177.41,177.41,6605.0,164.2478,164.3958,164.1091,164.1091,6605.0
2017-10-25 15:50:00,177.47,177.52,177.35,177.36,6428.0,164.1646,164.2108,164.0536,164.0628,6428.0
2017-10-25 15:55:00,177.35,177.56,177.32,177.41,17153.0,164.0536,164.2478,164.0258,164.1091,17153.0
2017-10-26 09:30:00,177.53,177.78,177.36,177.66,29640.0,164.2201,164.4513,164.0628,164.3403,29640.0
2017-10-26 09:35:00,177.67,177.67,177.07,177.07,8428.0,164.3496,164.3496,163.7946,163.7946,8428.0
2017-10-26 09:40:00,177.04,177.4,177.04,177.12,7575.0,163.7668,164.0998,163.7668,163.8408,7575.0
2017-10-26 09:45:00,177.16,177.21,177.0,177.0,13135.0,163.8778,163.9241,163.7298,163.7298,13135.0
2017-10-26 09:50:00,177.0,177.32,176.87,177.3,13023.0,163.7298,164.0258,163.6095,164.0073,13023.0
2017-10-26 09:55:00,177.34,177.51,177.27,177.5,8649.0,164.0443,164.2016,163.9796,164.1923,8649.0
2017-10-26 10:00:00,177.44,177.61,177.36,177.55,1499.0,164.1368,164.2941,164.0628,164.2386,1499.0
2017-10-26 10:05:00,177.7,177.8,177.53,177.58,6400.0,164.3773,164.4698,164.2201,164.2663,6400.0
2017-10-26 10:10:00,177.54,177.64,177.47,177.48,6638.0,164.2293,164.3218,164.1646,164.1738,6638.0
2017-10-26 10:15:00,177.54,177.56,177.35,177.35,6598.0,164.2293,164.2478,164.0536,164.0536,6598.0
2017-10-26 10:20:00,177.32,177.69,177.23,177.68,14872.0,164.0258,164.3681,163.9426,164.3588,14872.0
2017-10-26 10:25:00,177.7,177.85,177.47,177.47,14670.0,164.3773,164.5161,164.1646,164.1646,14670.0
2017-10-26 10:30:00,177.37,177.53,177.3,177.51,4646.0,164.0721,164.2201,164.0073,164.2016,4646.0
2017-10-26 10:35:00,177.55,177.97,177.55,177.89,7826.0,164.2386,164.6271,164.2386,164.5531,7826.0
2017-10-26 10:40:00,177.93,177.99,177.84,177.86,5858.0,164.5901,164.6456,164.5068,164.5253,5858.0
2017-10-26 10:45:00,177.86,177.97,177.69,177.69,8580.0,164.5253,164.6271,164.3681,164.3681,8580.0
2017-10-26 10:50:00,177.67,177.79,177.65,177.79,1745.0,164.3496,164.4606,164.3311,164.4606,1745.0
2017-10-26 10:55:00,177.7,177.74,177.52,177.52,2980.0,164.3773,164.4143,164.2108,164.2108,2980.0
2017-10-26 11:00:00,177.65,177.66,177.4,177.43,5219.0,164.3311,164.3403,164.0998,164.1276,5219.0
2017-10-26 11:05:00,177.41,177.58,177.41,177.51,4498.0,164.1091,164.2663,164.1091,164.2016,4498.0
2017-10-26 11:10:00,177.56,177.75,177.56,177.63,3980.0,164.2478,164.4236,164.2478,164.3126,3980.0
2017-10-26 11:15:00,177.6,177.72,177.53,177.68,4870.0,164.2848,164.3958,164.2201,164.3588,4870.0
2017-10-26 11:20:00,177.69,177.96,177.64,177.95,5897.0,164.3681,164.6178,164.3218,164.6086,5897.0
2017-10-26 11:25:00,178.0,178.12,177.93,178.11,6238.0,164.6548,164.7658,164.5901,164.7566,6238.0
2017-10-26 11:30:00,178.04,178.09,177.97,177.99,5560.0,164.6918,164.7381,164.6271,164.6456,5560.0
2017-10-26 11:35:00,178.0,178.11,178.0,178.03,900.0,164.6548,164.7566,164.6548,164.6826,900.0
2017-10-26 11:40:00,177.96,177.96,177.89,177.9,530.0,164.6178,164.6178,164.5531,164.5623,530.0
2017-10-26 11:45:00,177.8,177.97,177.8,177.97,1000.0,164.4698,164.6271,164.4698,164.6271,1000.0
2017-10-26 11:50:00,177.97,177.97,177.97,177.97,100.0,164.6271,164.6271,164.6271,164.6271,100.0
2017-10-26 11:55:00,178.07,178.15,178.06,178.08,2000.0,164.7196,164.7936,164.7103,164.7288,2000.0
2017-10-26 12:00:00,178.16,178.17,178.1,178.17,868.0,164.8028,164.8121,164.7473,164.8121,868.0
2017-10-26 12:05:00,178.15,178.23,178.14,178.14,1411.0,164.7936,164.8676,164.7843,164.7843,1411.0
2017-10-26 12:10:00,178.21,178.21,178.17,178.17,500.0,164.8491,164.8491,164.8121,164.8121,500.0
2017-10-26 12:15:00,178.25,178.32,178.11,178.2,1400.0,164.8861,164.9508,164.7566,164.8398,1400.0
2017-10-26 12:20:00,178.1,178.2,177.93,177.97,1565.0,164.7473,164.8398,164.5901,164.6271,1565.0
2017-10-26 12:25:00,177.98,178.28,177.97,178.09,2411.0,164.6363,164.9138,164.6271,164.7381,2411.0
2017-10-26 12:30:00,178.18,178.2,177.99,178.02,2915.0,164.8213,164.8398,164.6456,164.6733,2915.0
2017-10-26 12:35:00,177.91,178.06,177.9,178.06,900.0,164.5716,164.7103,164.5623,164.7103,900.0
2017-10-26 12:40:00,178.03,178.23,177.98,178.2,2976.0,164.6826,164.8676,164.6363,164.8398,2976.0
2017-10-26 12:45:00,178.23,178.23,178.13,178.21,2050.0,164.8676,164.8676,164.7751,164.8491,2050.0
2017-10-26 12:50:00,178.21,178.21,178.2,178.21,100.0,164.8491,164.8491,164.8398,164.8491,100.0
2017-10-26 12:55:00,178.2,178.37,178.2,178.31,3200.0,164.8398,164.9971,164.8398,164.9416,3200.0
2017-10-26 13:00:00,178.32,178.34,178.27,178.34,2900.0,164.9508,164.9693,164.9046,164.9693,2900.0
2017-10-26 13:05:00,178.34,178.36,178.19,178.19,1130.0,164.9693,164.9878,164.8306,164.8306,1130.0
2017-10-26 13:10:00,178.23,178.23,178.05,178.05,696.0,164.8676,164.8676,164.7011,164.7011,696.0
2017-10-26 13:15:00,178.12,178.21,178.09,178.19,1000.0,164.7658,164.8491,164.7381,164.8306,1000.0
2017-10-26 13:20:00,178.18,178.18,178.17,178.18,100.0,164.8213,164.8213,164.8121,164.8213,100.0
2017-10-26 13:25:00,178.17,178.19,178.11,178.11,934.0,164.8121,164.8306,164.7566,164.7566,934.0
2017-10-26 13:30:00,178.04,178.1,178.04,178.1,500.0,164.6918,164.7473,164.6918,164.7473,500.0
2017-10-26 13:35:00,178.14,178.19,178.11,178.14,1000.0,164.7843,164.8306,164.7566,164.7843,1000.0
2017-10-26 13:40:00,178.1,178.15,178.08,178.14,800.0,164.7473,164.7936,164.7288,164.7843,800.0
2017-10-26 13:45:00,178.15,178.2,178.07,178.09,2680.0,164.7936,164.8398,164.7196,164.7381,2680.0
2017-10-26 13:50:00,178.14,178.34,178.14,178.34,800.0,164.7843,164.9693,164.7843,164.9693,800.0
2017-10-26 13:55:00,178.26,178.45,178.25,178.39,2770.0,164.8953,165.0711,164.8861,165.0156,2770.0
2017-10-26 14:00:00,178.48,178.48,178.37,178.42,1197.0,165.0988,165.0988,164.9971,165.0433,1197.0
2017-10-26 14:05:00,178.5,178.54,178.4,178.41,3389.0,165.1173,165.1543,165.0248,165.0341,3389.0
2017-10-26 14:10:00,178.41,178.54,178.41,178.54,700.0,165.0341,165.1543,165.0341,165.1543,700.0
2017-10-26 14:15:00,178.49,178.49,178.27,178.27,578.0,165.1081,165.1081,164.9046,164.9046,578.0
2017-10-26 14:20:00,178.31,178.34,178.24,178.34,700.0,164.9416,164.9693,164.8768,164.9693,700.0
2017-10-26 14:25:00,178.32,178.32,178.17,178.32,8200.0,164.9508,164.9508,164.8121,164.9508,8200.0
2017-10-26 14:30:00,178.2,178.2,178.16,178.16,700.0,164.8398,164.8398,164.8028,164.8028,700.0
2017-10-26 14:35:00,178.19,178.2,178.02,178.02,1400.0,164.8306,164.8398,164.6733,164.6733,1400.0
2017-10-26 14:40:00,178.13,178.32,178.13,178.2,1920.0,164.7751,164.9508,164.7751,164.8398,1920.0
2017-10-26 14:45:00,178.21,178.21,178.06,178.12,1100.0,164.8491,164.8491,164.7103,164.7658,1100.0
2017-10-26 14:50:00,178.1,178.1,178.05,178.05,700.0,164.7473,164.7473,164.7011,164.7011,700.0
2017-10-26 14:55:00,178.05,178.08,177.99,178.03,3450.0,164.7011,164.7288,164.6456,164.6826,3450.0
2017-10-26 15:00:00,178.02,178.05,178.0,178.03,1715.0,164.6733,164.7011,164.6548,164.6826,1715.0
2017-10-26 15:05:00,178.04,178.06,177.89,177.89,3400.0,164.6918,164.7103,164.5531,164.5531,3400.0
2017-10-26 15:10:00,177.95,178.04,177.95,178.02,2100.0,164.6086,164.6918,164.6086,164.6733,2100.0
2017-10-26 15:15:00,178.0,178.0,177.81,177.83,3421.0,164.6548,164.6548,164.4791,164.4976,3421.0
2017-10-26 15:20:00,177.87,177.93,177.75,177.78,4005.0,164.5346,164.5901,164.4236,164.4513,4005.0
2017-10-26 15:25:00,177.8,177.97,177.79,177.97,4399.0,164.4698,164.6271,164.4606,164.6271,4399.0
2017-10-26 15:30:00,177.99,177.99,177.88,177.95,3205.0,164.6456,164.6456,164.5438,164.6086,3205.0
2017-10-26 15:35:00,177.94,177.99,177.91,177.98,3288.0,164.5993,164.6456,164.5716,164.6363,3288.0
2017-10-26 15:40:00,177.95,178.05,177.9,178.01,5529.0,164.6086,164.7011,164.5623,164.6641,5529.0
2017-10-26 15:45:00,178.06,178.08,177.81,177.86,4700.0,164.7103,164.7288,164.4791,164.5253,4700.0
2017-10-26 15:50:00,177.88,178.07,177.85,177.99,12705.0,164.5438,164.7196,164.5161,164.6456,12705.0
2017-10-26 15:55:00,177.96,178.04,177.73,177.83,20161.0,164.6178,164.6918,164.4051,164.4976,20161.0
2017-10-27 09:30:00,178.25,178.35,178.0,178.26,24647.0,164.8861,164.9786,164.6548,164.8953,24647.0
2017-10-27 09:35:00,178.2,178.2,177.87,177.87,20503.0,164.8398,164.8398,164.5346,164.5346,20503.0
2017-10-27 09:40:00,177.9,178.11,177.87,177.95,8293.0,164.5623,164.7566,164.5346,164.6086,8293.0
2017-10-27 09:45:00,177.97,177.97,177.68,177.73,18409.0,164.6271,164.6271,164.3588,164.4051,18409.0
2017-10-27 09:50:00,177.69,177.69,177.46,177.53,7329.0,164.3681,164.3681,164.1553,164.2201,7329.0
2017-10-27 09:55:00,177.41,177.53,177.31,177.33,11214.0,164.1091,164.2201,164.0166,164.0351,11214.0
2017-10-27 10:00:00,177.3,177.71,177.13,177.39,23966.0,164.0073,164.3866,163.8501,164.0906,23966.0
2017-10-27 10:05:00,177.41,177.65,177.35,177.55,4218.0,164.1091,164.3311,164.0536,164.2386,4218.0
2017-10-27 10:10:00,177.51,177.57,177.43,177.57,2000.0,164.2016,164.2571,164.1276,164.2571,2000.0
2017-10-27 10:15:00,177.57,177.7,177.57,177.7,5156.0,164.2571,164.3773,164.2571,164.3773,5156.0
2017-10-27 10:20:00,177.67,177.7,177.41,177.41,4646.0,164.3496,164.3773,164.1091,164.1091,4646.0
2017-10-27 10:25:00,177.39,177.6,177.39,177.49,2412.0,164.0906,164.2848,164.0906,164.1831,2412.0
2017-10-27 10:30:00,177.61,177.81,177.61,177.79,1200.0,164.2941,164.4791,164.2941,164.4606,1200.0
2017-10-27 10:35:00,177.82,177.87,177.67,177.69,5700.0,164.4883,164.5346,164.3496,164.3681,5700.0
2017-10-27 10:40:00,177.69,177.8,177.6,177.79,9968.0,164.3681,164.4698,164.2848,164.4606,9968.0
2017-10-27 10:45:00,177.76,177.81,177.75,177.81,3040.0,164.4328,164.4791,164.4236,164.4791,3040.0
2017-10-27 10:50:00,177.73,177.87,177.72,177.81,1400.0,164.4051,164.5346,164.3958,164.4791,1400.0
2017-10-27 10:55:00,177.87,177.9,177.5,177.5,5318.0,164.5346,164.5623,164.1923,164.1923,5318.0
2017-10-27 11:00:00,177.53,177.6,177.53,177.6,1000.0,164.2201,164.2848,164.2201,164.2848,1000.0
2017-10-27 11:05:00,177.63,177.64,177.54,177.57,2170.0,164.3126,164.3218,164.2293,164.2571,2170.0
2017-10-27 11:10:00,177.61,177.63,177.42,177.45,8066.0,164.2941,164.3126,164.1183,164.1461,8066.0
2017-10-27 11:15:00,177.47,177.48,177.35,177.4,6082.0,164.1646,164.1738,164.0536,164.0998,6082.0
2017-10-27 11:20:00,177.38,177.53,177.33,177.39,4954.0,164.0813,164.2201,164.0351,164.0906,4954.0
2017-10-27 11:25:00,177.37,177.73,177.32,177.59,8950.0,164.0721,164.4051,164.0258,164.2756,8950.0
2017-10-27 11:30:00,177.57,177.57,177.22,177.38,13112.0,164.2571,164.2571,163.9333,164.0813,13112.0
2017-10-27 11:35:00,177.41,177.53,177.4,177.45,3140.0,164.1091,164.2201,164.0998,164.1461,3140.0
2017-10-27 11:40:00,177.54,177.81,177.47,177.81,5210.0,164.2293,164.4791,164.1646,164.4791,5210.0
2017-10-27 11:45:00,177.84,177.84,177.67,177.82,900.0,164.5068,164.5068,164.3496,164.4883,900.0
2017-10-27 11:50:00,177.82,177.82,177.75,177.8,680.0,164.4883,164.4883,164.4236,164.4698,680.0
2017-10-27 11:55:00,177.72,177.73,177.29,177.36,8280.0,164.3958,164.4051,163.9981,164.0628,8280.0
2017-10-27 12:00:00,177.31,177.8,177.29,177.73,3180.0,164.0166,164.4698,163.9981,164.4051,3180.0
2017-10-27 12:05:00,177.78,177.89,177.77,177.89,1303.0,164.4513,164.5531,164.4421,164.5531,1303.0
2017-10-27 12:10:00,177.9,177.99,177.85,177.88,3101.0,164.5623,164.6456,164.5161,164.5438,3101.0
2017-10-27 12:15:00,177.88,178.05,177.88,178.01,1989.0,164.5438,164.7011,164.5438,164.6641,1989.0
2017-10-27 12:20:00,177.99,178.05,177.87,177.87,2000.0,164.6456,164.7011,164.5346,164.5346,2000.0
2017-10-27 12:25:00,177.85,177.85,177.78,177.78,1144.0,164.5161,164.5161,164.4513,164.4513,1144.0
2017-10-27 12:30:00,177.82,178.12,177.82,178.12,1931.0,164.4883,164.7658,164.4883,164.7658,1931.0
2017-10-27 12:35:00,178.2,178.21,178.01,178.02,4111.0,164.8398,164.8491,164.6641,164.6733,4111.0
2017-10-27 12:40:00,178.02,178.15,177.95,178.01,1400.0,164.6733,164.7936,164.6086,164.6641,1400.0
2017-10-27 12:45:00,178.07,178.39,178.07,178.25,4790.0,164.7196,165.0156,164.7196,164.8861,4790.0
2017-10-27 12:50:00,178.18,178.18,178.15,178.15,800.0,164.8213,164.8213,164.7936,164.7936,800.0
2017-10-27 12:55:00,178.13,178.18,178.0,178.04,2309.0,164.7751,164.8213,164.6548,164.6918,2309.0
2017-10-27 13:00:00,178.01,178.1,178.01,178.1,300.0,164.6641,164.7473,164.6641,164.7473,300.0
2017-10-27 13:05:00,178.21,178.21,178.21,178.21,100.0,164.8491,164.8491,164.8491,164.8491,100.0
2017-10-27 13:10:00,178.19,178.2,178.18,178.18,398.0,164.8306,164.8398,164.8213,164.8213,398.0
2017-10-27 13:15:00,178.21,178.21,178.16,178.19,1100.0,164.8491,164.8491,164.8028,164.8306,1100.0
2017-10-27 13:20:00,178.19,178.22,178.19,178.22,700.0,164.8306,164.8583,164.8306,164.8583,700.0
2017-10-27 13:25:00,178.16,178.16,178.16,178.16,100.0,164.8028,164.8028,164.8028,164.8028,100.0
2017-10-27 13:30:00,178.12,178.17,178.08,178.17,1070.0,164.7658,164.8121,164.7288,164.8121,1070.0
2017-10-27 13:35:00,178.39,178.39,178.37,178.37,300.0,165.0156,165.0156,164.9971,164.9971,300.0
2017-10-27 13:40:00,178.36,178.36,178.26,178.26,800.0,164.9878,164.9878,164.8953,164.8953,800.0
2017-10-27 13:45:00,178.27,178.32,178.13,178.31,2234.0,164.9046,164.9508,164.7751,164.9416,2234.0
2017-10-27 13:50:00,178.36,178.43,178.36,178.43,1702.0,164.9878,165.0526,164.9878,165.0526,1702.0
2017-10-27 13:55:00,178.43,178.68,178.43,178.63,4241.0,165.0526,165.2838,165.0526,165.2376,4241.0
2017-10-27 14:00:00,178.56,178.57,178.56,178.56,230.0,165.1728,165.1821,165.1728,165.1728,230.0
2017-10-27 14:05:00,178.58,178.67,178.55,178.67,1332.0,165.1913,165.2746,165.1636,165.2746,1332.0
2017-10-27 14:10:00,178.7,178.81,178.7,178.76,2198.0,165.3023,165.4041,165.3023,165.3579,2198.0
2017-10-27 14:15:00,178.73,178.82,178.68,178.82,1503.0,165.3301,165.4134,165.2838,165.4134,1503.0
2017-10-27 14:20:00,178.84,178.84,178.66,178.68,2001.0,165.4319,165.4319,165.2653,165.2838,2001.0
2017-10-27 14:25:00,178.61,178.74,178.57,178.57,2800.0,165.2191,165.3393,165.1821,165.1821,2800.0
2017-10-27 14:30:00,178.54,178.54,178.51,178.53,500.0,165.1543,165.1543,165.1266,165.1451,500.0
2017-10-27 14:35:00,178.64,178.68,178.64,178.68,500.0,165.2468,165.2838,165.2468,165.2838,500.0
2017-10-27 14:40:00,178.71,178.72,178.66,178.7,1350.0,165.3116,165.3208,165.2653,165.3023,1350.0
2017-10-27 14:45:00,178.75,178.81,178.75,178.77,1000.0,165.3486,165.4041,165.3486,165.3671,1000.0
2017-10-27 14:50:00,178.8,178.8,178.79,178.79,800.0,165.3949,165.3949,165.3856,165.3856,800.0
2017-10-27 14:55:00,178.79,178.89,178.77,178.77,2683.0,165.3856,165.4781,165.3671,165.3671,2683.0
2017-10-27 15:00:00,178.8,178.82,178.68,178.69,3000.0,165.3949,165.4134,165.2838,165.2931,3000.0
2017-10-27 15:05:00,178.69,178.76,178.69,178.76,5565.0,165.2931,165.3579,165.2931,165.3579,5565.0
2017-10-27 15:10:00,178.72,178.72,178.61,178.63,2000.0,165.3208,165.3208,165.2191,165.2376,2000.0
2017-10-27 15:15:00,178.62,178.78,178.62,178.78,300.0,165.2283,165.3764,165.2283,165.3764,300.0
2017-10-27 15:20:00,178.74,178.74,178.63,178.74,1400.0,165.3393,165.3393,165.2376,165.3393,1400.0
2017-10-27 15:25:00,178.76,178.76,178.65,178.65,3250.0,165.3579,165.3579,165.2561,165.2561,3250.0
2017-10-27 15:30:00,178.66,178.71,178.62,178.66,13771.0,165.2653,165.3116,165.2283,165.2653,13771.0
2017-10-27 15:35:00,178.66,178.85,178.66,178.77,16120.0,165.2653,165.4411,165.2653,165.3671,16120.0
2017-10-27 15:40:00,178.73,179.2,178.73,179.2,23194.0,165.3301,165.7649,165.3301,165.7649,23194.0
2017-10-27 15:45:00,179.19,179.26,179.1,179.22,22238.0,165.7556,165.8204,165.6724,165.7834,22238.0
2017-10-27 15:50:00,179.05,179.24,178.98,179.0,17908.0,165.6261,165.8019,165.5614,165.5799,17908.0
2017-10-27 15:55:00,179.04,179.09,178.8,179.0,38708.0,165.6169,165.6631,165.3949,165.5799,38708.0
2017-10-30 09:30:00,178.29,178.62,178.22,178.53,35123.0,164.9231,165.2283,164.8583,165.1451,35123.0
2017-10-30 09:35:00,178.58,178.82,178.56,178.68,16751.0,165.1913,165.4134,165.1728,165.2838,16751.0
2017-10-30 09:40:00,178.7,178.7,178.54,178.63,6373.0,165.3023,165.3023,165.1543,165.2376,6373.0
2017-10-30 09:45:00,178.68,178.84,178.66,178.73,26679.0,165.2838,165.4319,165.2653,165.3301,26679.0
2017-10-30 09:50:00,178.74,178.82,178.67,178.71,4106.0,165.3393,165.4134,165.2746,165.3116,4106.0
2017-10-30 09:55:00,178.76,178.77,178.58,178.65,7202.0,165.3579,165.3671,165.1913,165.2561,7202.0
2017-10-30 10:00:00,178.66,178.75,178.61,178.72,13666.0,165.2653,165.3486,165.2191,165.3208,13666.0
2017-10-30 10:05:00,178.67,178.8,178.58,178.71,11523.0,165.2746,165.3949,165.1913,165.3116,11523.0
2017-10-30 10:10:00,178.69,178.72,178.52,178.57,5821.0,165.2931,165.3208,165.1358,165.1821,5821.0
2017-10-30 10:15:00,178.52,178.6,178.5,178.56,1832.0,165.1358,165.2098,165.1173,165.1728,1832.0
2017-10-30 10:20:00,178.53,178.54,178.31,178.35,8837.0,165.1451,165.1543,164.9416,164.9786,8837.0
2017-10-30 10:25:00,178.35,178.37,178.13,178.29,6628.0,164.9786,164.9971,164.7751,164.9231,6628.0
2017-10-30 10:30:00,178.34,178.39,178.2,178.39,5890.0,164.9693,165.0156,164.8398,165.0156,5890.0
2017-10-30 10:35:00,178.39,178.43,178.27,178.34,6477.0,165.0156,165.0526,164.9046,164.9693,6477.0
2017-10-30 10:40:00,178.29,178.29,178.14,178.17,7001.0,164.9231,164.9231,164.7843,164.8121,7001.0
2017-10-30 10:45:00,178.1,178.15,177.96,178.04,5093.0,164.7473,164.7936,164.6178,164.6918,5093.0
2017-10-30 10:50:00,178.01,178.06,177.95,177.95,3300.0,164.6641,164.7103,164.6086,164.6086,3300.0
2017-10-30 10:55:00,177.93,178.0,177.8,177.92,3500.0,164.5901,164.6548,164.4698,164.5808,3500.0
2017-10-30 11:00:00,177.89,178.06,177.82,178.06,15812.0,164.5531,164.7103,164.4883,164.7103,15812.0
2017-10-30 11:05:00,178.04,178.22,178.02,178.1,6899.0,164.6918,164.8583,164.6733,164.7473,6899.0
2017-10-30 11:10:00,178.12,178.13,177.95,177.97,9811.0,164.7658,164.7751,164.6086,164.6271,9811.0
2017-10-30 11:15:00,178.08,178.14,177.96,177.97,6050.0,164.7288,164.7843,164.6178,164.6271,6050.0
2017-10-30 11:20:00,177.94,178.05,177.84,177.91,8204.0,164.5993,164.7011,164.5068,164.5716,8204.0
2017-10-30 11:25:00,177.92,177.93,177.8,177.83,9410.0,164.5808,164.5901,164.4698,164.4976,9410.0
2017-10-30 11:30:00,177.83,177.99,177.83,177.88,8450.0,164.4976,164.6456,164.4976,164.5438,8450.0
2017-10-30 11:35:00,177.88,177.88,177.72,177.77,5516.0,164.5438,164.5438,164.3958,164.4421,5516.0
2017-10-30 11:40:00,177.75,177.91,177.6,177.84,11143.0,164.4236,164.5716,164.2848,164.5068,11143.0
2017-10-30 11:45:00,177.84,177.84,177.6,177.6,11269.0,164.5068,164.5068,164.2848,164.2848,11269.0
2017-10-30 11:50:00,177.69,177.8,177.58,177.64,2886.0,164.3681,164.4698,164.2663,164.3218,2886.0
2017-10-30 11:55:00,177.69,177.7,177.51,177.59,4920.0,164.3681,164.3773,164.2016,164.2756,4920.0
2017-10-30 12:00:00,177.54,177.6,177.54,177.54,2519.0,164.2293,164.2848,164.2293,164.2293,2519.0
2017-10-30 12:05:00,177.57,177.57,177.56,177.56,392.0,164.2571,164.2571,164.2478,164.2478,392.0
2017-10-30 12:10:00,177.51,177.55,177.44,177.55,900.0,164.2016,164.2386,164.1368,164.2386,900.0
2017-10-30 12:15:00,177.52,177.6,177.46,177.54,7332.0,164.2108,164.2848,164.1553,164.2293,7332.0
2017-10-30 12:20:00,177.46,177.53,177.29,177.44,10887.0,164.1553,164.2201,163.9981,164.1368,10887.0
2017-10-30 12:25:00,177.5,177.58,177.43,177.43,6193.0,164.1923,164.2663,164.1276,164.1276,6193.0
2017-10-30 12:30:00,177.45,177.8,177.45,177.8,5500.0,164.1461,164.4698,164.1461,164.4698,5500.0
2017-10-30 12:35:00,177.76,177.77,177.63,177.63,2133.0,164.4328,164.4421,164.3126,164.3126,2133.0
2017-10-30 12:40:00,177.68,177.69,177.58,177.61,548.0,164.3588,164.3681,164.2663,164.2941,548.0
2017-10-30 12:45:00,177.66,177.78,177.64,177.64,1100.0,164.3403,164.4513,164.3218,164.3218,1100.0
2017-10-30 12:50:00,177.68,177.71,177.67,177.71,768.0,164.3588,164.3866,164.3496,164.3866,768.0
2017-10-30 12:55:00,177.71,177.71,177.71,177.71,0.0,164.3866,164.3866,164.3866,164.3866,0.0
2017-10-30 13:00:00,177.79,177.86,177.78,177.84,500.0,164.4606,164.5253,164.4513,164.5068,500.0
2017-10-30 13:05:00,177.87,177.89,177.87,177.89,300.0,164.5346,164.5531,164.5346,164.5531,300.0
2017-10-30 13:10:00,177.92,177.92,177.9,177.9,356.0,164.5808,164.5808,164.5623,164.5623,356.0
2017-10-30 13:15:00,177.89,177.92,177.8,177.82,1891.0,164.5531,164.5808,164.4698,164.4883,1891.0
2017-10-30 13:20:00,177.81,177.81,177.76,177.78,500.0,164.4791,164.4791,164.4328,164.4513,500.0
2017-10-30 13:25:00,177.75,177.78,177.65,177.7,2700.0,164.4236,164.4513,164.3311,164.3773,2700.0
2017-10-30 13:30:00,177.67,177.67,177.45,177.48,2650.0,164.3496,164.3496,164.1461,164.1738,2650.0
2017-10-30 13:35:00,177.51,177.59,177.51,177.59,1900.0,164.2016,164.2756,164.2016,164.2756,1900.0
2017-10-30 13:40:00,177.46,177.52,177.41,177.49,5341.0,164.1553,164.2108,164.1091,164.1831,5341.0
2017-10-30 13:45:00,177.56,177.61,177.56,177.61,400.0,164.2478,164.2941,164.2478,164.2941,400.0
2017-10-30 13:50:00,177.63,177.63,177.6,177.6,700.0,164.3126,164.3126,164.2848,164.2848,700.0
2017-10-30 13:55:00,177.6,177.73,177.6,177.73,600.0,164.2848,164.4051,164.2848,164.4051,600.0
2017-10-30 14:00:00,177.73,177.73,177.66,177.67,950.0,164.4051,164.4051,164.3403,164.3496,950.0
2017-10-30 14:05:00,177.68,177.76,177.68,177.76,1220.0,164.3588,164.4328,164.3588,164.4328,1220.0
2017-10-30 14:10:00,177.78,177.82,177.76,177.82,594.0,164.4513,164.4883,164.4328,164.4883,594.0
2017-10-30 14:15:00,177.89,177.89,177.61,177.65,2700.0,164.5531,164.5531,164.2941,164.3311,2700.0
2017-10-30 14:20:00,177.67,177.76,177.58,177.76,4209.0,164.3496,164.4328,164.2663,164.4328,4209.0
2017-10-30 14:25:00,177.75,177.75,177.55,177.55,3100.0,164.4236,164.4236,164.2386,164.2386,3100.0
2017-10-30 14:30:00,177.52,177.52,177.4,177.43,1145.0,164.2108,164.2108,164.0998,164.1276,1145.0
2017-10-30 14:35:00,177.43,177.43,177.43,177.43,0.0,164.1276,164.1276,164.1276,164.1276,0.0
2017-10-30 14:40:00,177.44,177.53,177.38,177.53,2000.0,164.1368,164.2201,164.0813,164.2201,2000.0
2017-10-30 14:45:00,177.63,177.72,177.62,177.66,1700.0,164.3126,164.3958,164.3033,164.3403,1700.0
2017-10-30 14:50:00,177.66,177.68,177.6,177.65,500.0,164.3403,164.3588,164.2848,164.3311,500.0
2017-10-30 14:55:00,177.58,177.61,177.57,177.61,900.0,164.2663,164.2941,164.2571,164.2941,900.0
2017-10-30 15:00:00,177.65,177.67,177.62,177.64,950.0,164.3311,164.3496,164.3033,164.3218,950.0
2017-10-30 15:05:00,177.61,177.69,177.55,177.69,2274.0,164.2941,164.3681,164.2386,164.3681,2274.0
2017-10-30 15:10:00,177.65,177.65,177.6,177.6,1200.0,164.3311,164.3311,164.2848,164.2848,1200.0
2017-10-30 15:15:00,177.6,177.6,177.41,177.41,2612.0,164.2848,164.2848,164.1091,164.1091,2612.0
2017-10-30 15:20:00,177.45,177.63,177.41,177.5,3610.0,164.1461,164.3126,164.1091,164.1923,3610.0
2017-10-30 15:25:00,177.51,177.66,177.51,177.59,4020.0,164.2016,164.3403,164.2016,164.2756,4020.0
2017-10-30 15:30:00,177.61,177.61,177.49,177.55,4738.0,164.2941,164.2941,164.1831,164.2386,4738.0
2017-10-30 15:35:00,177.57,177.65,177.57,177.58,3629.0,164.2571,164.3311,164.2571,164.2663,3629.0
2017-10-30 15:40:00,177.67,177.84,177.63,177.68,8500.0,164.3496,164.5068,164.3126,164.3588,8500.0
2017-10-30 15:45:00,177.73,177.85,177.68,177.85,7434.0,164.4051,164.5161,164.3588,164.5161,7434.0
2017-10-30 15:50:00,177.85,178.04,177.82,178.04,10841.0,164.5161,164.6918,164.4883,164.6918,10841.0
2017-10-30 15:55:00,178.03,178.18,177.86,177.86,16313.0,164.6826,164.8213,164.5253,164.5253,16313.0
2017-10-31 09:30:00,179.66,179.9,179.63,179.8,41521.0,166.1904,166.4124,166.1626,166.3199,41521.0
2017-10-31 09:35:00,179.76,179.96,179.73,179.92,20209.0,166.2829,166.4679,166.2551,166.4309,20209.0
2017-10-31 09:40:00,179.92,180.0,179.9,179.98,12356.0,166.4309,166.5049,166.4124,166.4864,12356.0
2017-10-31 09:45:00,179.91,180.08,179.9,180.05,3971.0,166.4216,166.5789,166.4124,166.5511,3971.0
2017-10-31 09:50:00,180.05,180.23,180.05,180.11,11911.0,166.5511,166.7176,166.5511,166.6066,11911.0
2017-10-31 09:55:00,180.16,180.29,180.08,180.27,4145.0,166.6529,166.7731,166.5789,166.7546,4145.0
2017-10-31 10:00:00,180.21,180.21,179.96,179.99,5070.0,166.6991,166.6991,166.4679,166.4956,5070.0
2017-10-31 10:05:00,179.94,180.15,179.92,180.08,5600.0,166.4494,166.6436,166.4309,166.5789,5600.0
2017-10-31 10:10:00,180.04,180.13,180.01,180.06,5871.0,166.5419,166.6251,166.5141,166.5604,5871.0
2017-10-31 10:15:00,180.11,180.11,180.02,180.09,2739.0,166.6066,166.6066,166.5234,166.5881,2739.0
2017-10-31 10:20:00,180.14,180.19,180.11,180.12,1761.0,166.6344,166.6806,166.6066,166.6159,1761.0
2017-10-31 10:25:00,180.19,180.22,180.07,180.08,5574.0,166.6806,166.7084,166.5696,166.5789,5574.0
2017-10-31 10:30:00,180.12,180.15,180.02,180.09,4440.0,166.6159,166.6436,166.5234,166.5881,4440.0
2017-10-31 10:35:00,180.08,180.11,180.08,180.08,1406.0,166.5789,166.6066,166.5789,166.5789,1406.0
2017-10-31 10:40:00,180.05,180.05,179.82,179.86,3699.0,166.5511,166.5511,166.3384,166.3754,3699.0
2017-10-31 10:45:00,179.98,180.2,179.96,180.2,10977.0,166.4864,166.6899,166.4679,166.6899,10977.0
2017-10-31 10:50:00,180.24,180.3,180.16,180.23,3508.0,166.7269,166.7824,166.6529,166.7176,3508.0
2017-10-31 10:55:00,180.21,180.22,180.17,180.17,600.0,166.6991,166.7084,166.6621,166.6621,600.0
2017-10-31 11:00:00,180.17,180.26,180.17,180.26,1000.0,166.6621,166.7454,166.6621,166.7454,1000.0
2017-10-31 11:05:00,180.32,180.47,180.11,180.21,7578.0,166.8009,166.9396,166.6066,166.6991,7578.0
2017-10-31 11:10:00,180.19,180.23,180.13,180.22,7612.0,166.6806,166.7176,166.6251,166.7084,7612.0
2017-10-31 11:15:00,180.3,180.38,180.23,180.24,6273.0,166.7824,166.8564,166.7176,166.7269,6273.0
2017-10-31 11:20:00,180.24,180.35,180.14,180.32,4100.0,166.7269,166.8286,166.6344,166.8009,4100.0
2017-10-31 11:25:00,180.37,180.64,180.36,180.64,12872.0,166.8471,167.0969,166.8379,167.0969,12872.0
2017-10-31 11:30:00,180.56,180.78,180.55,180.78,3414.0,167.0229,167.2264,167.0136,167.2264,3414.0
2017-10-31 11:35:00,180.74,180.74,180.63,180.66,3597.0,167.1894,167.1894,167.0877,167.1154,3597.0
2017-10-31 11:40:00,180.62,180.8,180.62,180.7,5016.0,167.0784,167.2449,167.0784,167.1524,5016.0
2017-10-31 11:45:00,180.61,180.65,180.59,180.65,1197.0,167.0692,167.1062,167.0506,167.1062,1197.0
2017-10-31 11:50:00,180.68,180.79,180.68,180.79,1700.0,167.1339,167.2357,167.1339,167.2357,1700.0
2017-10-31 11:55:00,180.75,180.85,180.75,180.84,1900.0,167.1987,167.2912,167.1987,167.2819,1900.0
2017-10-31 12:00:00,180.84,180.91,180.73,180.81,2400.0,167.2819,167.3467,167.1802,167.2542,2400.0
2017-10-31 12:05:00,180.84,180.84,180.51,180.65,7994.0,167.2819,167.2819,166.9766,167.1062,7994.0
2017-10-31 12:10:00,180.7,180.73,180.48,180.49,5996.0,167.1524,167.1802,166.9489,166.9581,5996.0
2017-10-31 12:15:00,180.56,180.57,180.31,180.32,8156.0,167.0229,167.0321,166.7916,166.8009,8156.0
2017-10-31 12:20:00,180.33,180.44,180.33,180.4,6340.0,166.8101,166.9119,166.8101,166.8749,6340.0
2017-10-31 12:25:00,180.38,180.49,180.25,180.43,17544.0,166.8564,166.9581,166.7361,166.9026,17544.0
2017-10-31 12:30:00,180.44,180.44,180.24,180.27,14538.0,166.9119,166.9119,166.7269,166.7546,14538.0
2017-10-31 12:35:00,180.28,180.41,180.28,180.41,1000.0,166.7639,166.8841,166.7639,166.8841,1000.0
2017-10-31 12:40:00,180.44,180.5,180.41,180.5,1820.0,166.9119,166.9674,166.8841,166.9674,1820.0
2017-10-31 12:45:00,180.52,180.66,180.52,180.66,1500.0,166.9859,167.1154,166.9859,167.1154,1500.0
2017-10-31 12:50:00,180.67,180.72,180.67,180.72,2250.0,167.1247,167.1709,167.1247,167.1709,2250.0
2017-10-31 12:55:00,180.67,180.84,180.67,180.82,1200.0,167.1247,167.2819,167.1247,167.2634,1200.0
2017-10-31 13:00:00,180.8,180.83,180.77,180.8,1100.0,167.2449,167.2727,167.2172,167.2449,1100.0
2017-10-31 13:05:00,180.81,180.91,180.81,180.91,2306.0,167.2542,167.3467,167.2542,167.3467,2306.0
2017-10-31 13:10:00,180.92,180.97,180.86,180.89,2200.0,167.3559,167.4022,167.3004,167.3282,2200.0
2017-10-31 13:15:00,180.9,180.95,180.9,180.94,1000.0,167.3374,167.3837,167.3374,167.3744,1000.0
2017-10-31 13:20:00,180.9,180.92,180.83,180.92,1579.0,167.3374,167.3559,167.2727,167.3559,1579.0
2017-10-31 13:25:00,180.92,180.94,180.77,180.77,2584.0,167.3559,167.3744,167.2172,167.2172,2584.0
2017-10-31 13:30:00,180.82,180.89,180.77,180.81,3820.0,167.2634,167.3282,167.2172,167.2542,3820.0
2017-10-31 13:35:00,180.77,180.88,180.77,180.86,2500.0,167.2172,167.3189,167.2172,167.3004,2500.0
2017-10-31 13:40:00,180.81,180.81,180.69,180.69,1370.0,167.2542,167.2542,167.1432,167.1432,1370.0
2017-10-31 13:45:00,180.59,180.68,180.59,180.68,500.0,167.0506,167.1339,167.0506,167.1339,500.0
2017-10-31 13:50:00,180.78,180.89,180.78,180.88,450.0,167.2264,167.3282,167.2264,167.3189,450.0
2017-10-31 13:55:00,180.89,180.89,180.67,180.75,3442.0,167.3282,167.3282,167.1247,167.1987,3442.0
2017-10-31 14:00:00,180.75,180.85,180.74,180.85,1612.0,167.1987,167.2912,167.1894,167.2912,1612.0
2017-10-31 14:05:00,180.81,180.85,180.75,180.85,1600.0,167.2542,167.2912,167.1987,167.2912,1600.0
2017-10-31 14:10:00,180.88,180.88,180.75,180.76,1500.0,167.3189,167.3189,167.1987,167.2079,1500.0
2017-10-31 14:15:00,180.75,180.82,180.7,180.82,1008.0,167.1987,167.2634,167.1524,167.2634,1008.0
2017-10-31 14:20:00,180.75,180.75,180.63,180.63,1190.0,167.1987,167.1987,167.0877,167.0877,1190.0
2017-10-31 14:25:00,180.67,180.75,180.64,180.75,900.0,167.1247,167.1987,167.0969,167.1987,900.0
2017-10-31 14:30:00,180.73,180.88,180.73,180.88,1300.0,167.1802,167.3189,167.1802,167.3189,1300.0
2017-10-31 14:35:00,180.84,180.88,180.74,180.75,2526.0,167.2819,167.3189,167.1894,167.1987,2526.0
2017-10-31 14:40:00,180.72,180.73,180.54,180.54,1692.0,167.1709,167.1802,167.0044,167.0044,1692.0
2017-10-31 14:45:00,180.53,180.81,180.53,180.81,2800.0,166.9951,167.2542,166.9951,167.2542,2800.0
2017-10-31 14:50:00,180.67,180.72,180.66,180.71,781.0,167.1247,167.1709,167.1154,167.1617,781.0
2017-10-31 14:55:00,180.71,180.8,180.69,180.8,2427.0,167.1617,167.2449,167.1432,167.2449,2427.0
2017-10-31 15:00:00,180.83,180.95,180.77,180.86,3600.0,167.2727,167.3837,167.2172,167.3004,3600.0
2017-10-31 15:05:00,180.81,180.82,180.73,180.82,5020.0,167.2542,167.2634,167.1802,167.2634,5020.0
2017-10-31 15:10:00,180.8,180.82,180.7,180.82,1400.0,167.2449,167.2634,167.1524,167.2634,1400.0
2017-10-31 15:15:00,180.81,180.81,180.68,180.72,4062.0,167.2542,167.2542,167.1339,167.1709,4062.0
2017-10-31 15:20:00,180.73,180.94,180.73,180.78,2696.0,167.1802,167.3744,167.1802,167.2264,2696.0
2017-10-31 15:25:00,180.76,180.95,180.76,180.95,2175.0,167.2079,167.3837,167.2079,167.3837,2175.0
2017-10-31 15:30:00,180.86,180.88,180.82,180.86,5610.0,167.3004,167.3189,167.2634,167.3004,5610.0
2017-10-31 15:35:00,180.9,180.91,180.77,180.77,6925.0,167.3374,167.3467,167.2172,167.2172,6925.0
2017-10-31 15:40:00,180.77,180.84,180.7,180.72,9432.0,167.2172,167.2819,167.1524,167.1709,9432.0
2017-10-31 15:45:00,180.71,180.73,180.65,180.69,6774.0,167.1617,167.1802,167.1062,167.1432,6774.0
2017-10-31 15:50:00,180.68,180.94,180.65,180.94,16291.0,167.1339,167.3744,167.1062,167.3744,16291.0
2017-10-31 15:55:00,180.93,180.93,180.68,180.68,26083.0,167.3652,167.3652,167.1339,167.1339,26083.0
2017-11-01 09:30:00,182.68,182.8,182.55,182.8,22586.0,168.984,169.095,168.8637,169.095,22586.0
2017-11-01 09:35:00,182.83,182.83,182.56,182.79,18511.0,169.1227,169.1227,168.873,169.0857,18511.0
2017-11-01 09:40:00,182.74,182.86,182.45,182.74,7164.0,169.0395,169.1505,168.7712,169.0395,7164.0
2017-11-01 09:45:00,182.7,182.71,182.53,182.55,2500.0,169.0025,169.0117,168.8452,168.8637,2500.0
2017-11-01 09:50:00,182.64,182.7,182.36,182.41,11803.0,168.947,169.0025,168.6879,168.7342,11803.0
2017-11-01 09:55:00,182.29,182.48,182.29,182.35,8870.0,168.6232,168.799,168.6232,168.6787,8870.0
2017-11-01 10:00:00,182.54,182.54,182.21,182.28,6448.0,168.8545,168.8545,168.5492,168.6139,6448.0
2017-11-01 10:05:00,182.22,182.39,182.1,182.35,13032.0,168.5584,168.7157,168.4474,168.6787,13032.0
2017-11-01 10:10:00,182.33,182.33,182.02,182.05,14777.0,168.6602,168.6602,168.3734,168.4012,14777.0
2017-11-01 10:15:00,182.07,182.11,181.85,181.93,9972.0,168.4197,168.4567,168.2162,168.2902,9972.0
2017-11-01 10:20:00,181.94,182.26,181.93,182.1,14994.0,168.2994,168.5954,168.2902,168.4474,14994.0
2017-11-01 10:25:00,182.14,182.38,182.14,182.38,11492.0,168.4844,168.7064,168.4844,168.7064,11492.0
2017-11-01 10:30:00,182.5,182.55,182.18,182.33,12440.0,168.8175,168.8637,168.5214,168.6602,12440.0
2017-11-01 10:35:00,182.47,182.52,182.12,182.24,10728.0,168.7897,168.836,168.4659,168.5769,10728.0
2017-11-01 10:40:00,182.28,182.28,182.07,182.19,9346.0,168.6139,168.6139,168.4197,168.5307,9346.0
2017-11-01 10:45:00,182.12,182.12,181.82,181.85,8739.0,168.4659,168.4659,168.1884,168.2162,8739.0
2017-11-01 10:50:00,181.89,182.11,181.89,181.99,10989.0,168.2532,168.4567,168.2532,168.3457,10989.0
2017-11-01 10:55:00,182.06,182.16,182.05,182.09,4868.0,168.4104,168.5029,168.4012,168.4382,4868.0
2017-11-01 11:00:00,182.13,182.33,182.12,182.33,5000.0,168.4752,168.6602,168.4659,168.6602,5000.0
2017-11-01 11:05:00,182.32,182.66,182.32,182.63,11094.0,168.6509,168.9655,168.6509,168.9377,11094.0
2017-11-01 11:10:00,182.65,182.82,182.57,182.63,21441.0,168.9562,169.1135,168.8822,168.9377,21441.0
2017-11-01 11:15:00,182.64,182.7,182.45,182.61,19465.0,168.947,169.0025,168.7712,168.9192,19465.0
2017-11-01 11:20:00,182.62,182.82,182.62,182.82,5593.0,168.9285,169.1135,168.9285,169.1135,5593.0
2017-11-01 11:25:00,182.8,182.92,182.77,182.83,8770.0,169.095,169.206,169.0672,169.1227,8770.0
2017-11-01 11:30:00,182.85,182.98,182.69,182.72,11213.0,169.1412,169.2615,168.9932,169.021,11213.0
2017-11-01 11:35:00,182.75,182.77,182.5,182.59,13910.0,169.0487,169.0672,168.8175,168.9007,13910.0
2017-11-01 11:40:00,182.54,182.54,182.37,182.37,7330.0,168.8545,168.8545,168.6972,168.6972,7330.0
2017-11-01 11:45:00,182.36,182.45,182.12,182.45,11411.0,168.6879,168.7712,168.4659,168.7712,11411.0
2017-11-01 11:50:00,182.45,182.46,182.24,182.24,5420.0,168.7712,168.7805,168.5769,168.5769,5420.0
2017-11-01 11:55:00,182.3,182.3,182.05,182.15,12153.0,168.6324,168.6324,168.4012,168.4937,12153.0
2017-11-01 12:00:00,182.2,182.5,182.11,182.43,10800.0,168.5399,168.8175,168.4567,168.7527,10800.0
2017-11-01 12:05:00,182.52,182.54,182.2,182.25,10656.0,168.836,168.8545,168.5399,168.5862,10656.0
2017-11-01 12:10:00,182.21,182.38,182.05,182.05,4769.0,168.5492,168.7064,168.4012,168.4012,4769.0
2017-11-01 12:15:00,182.1,182.1,181.93,182.01,12251.0,168.4474,168.4474,168.2902,168.3642,12251.0
2017-11-01 12:20:00,182.01,182.11,181.92,182.06,6357.0,168.3642,168.4567,168.2809,168.4104,6357.0
2017-11-01 12:25:00,182.06,182.13,181.93,181.93,9888.0,168.4104,168.4752,168.2902,168.2902,9888.0
2017-11-01 12:30:00,181.98,182.19,181.78,181.89,24930.0,168.3364,168.5307,168.1514,168.2532,24930.0
2017-11-01 12:35:00,181.88,181.96,181.87,181.88,1600.0,168.2439,168.3179,168.2347,168.2439,1600.0
2017-11-01 12:40:00,181.81,181.81,181.45,181.57,2100.0,168.1792,168.1792,167.8462,167.9572,2100.0
2017-11-01 12:45:00,181.61,181.88,181.6,181.88,1539.0,167.9942,168.2439,167.9849,168.2439,1539.0
2017-11-01 12:50:00,181.82,181.82,181.63,181.63,500.0,168.1884,168.1884,168.0127,168.0127,500.0
2017-11-01 12:55:00,181.52,181.57,181.32,181.32,800.0,167.9109,167.9572,167.7259,167.7259,800.0
2017-11-01 13:00:00,181.19,181.19,180.79,180.91,4900.0,167.6057,167.6057,167.2357,167.3467,4900.0
2017-11-01 13:05:00,180.92,180.94,180.18,180.18,3320.0,167.3559,167.3744,166.6714,166.6714,3320.0
2017-11-01 13:10:00,180.15,180.22,179.67,179.74,8869.0,166.6436,166.7084,166.1996,166.2644,8869.0
2017-11-01 13:15:00,179.71,179.84,179.55,179.78,5285.0,166.2366,166.3569,166.0886,166.3014,5285.0
2017-11-01 13:20:00,179.66,180.11,179.54,180.1,5309.0,166.1904,166.6066,166.0794,166.5974,5309.0
2017-11-01 13:25:00,180.1,180.44,180.03,180.25,5737.0,166.5974,166.9119,166.5326,166.7361,5737.0
2017-11-01 13:30:00,180.26,180.41,180.21,180.21,2000.0,166.7454,166.8841,166.6991,166.6991,2000.0
2017-11-01 13:35:00,180.2,180.36,180.19,180.36,3710.0,166.6899,166.8379,166.6806,166.8379,3710.0
2017-11-01 13:40:00,180.34,180.41,180.23,180.23,1700.0,166.8194,166.8841,166.7176,166.7176,1700.0
2017-11-01 13:45:00,180.35,180.41,180.15,180.28,3211.0,166.8286,166.8841,166.6436,166.7639,3211.0
2017-11-01 13:50:00,180.23,180.27,179.59,179.62,6411.0,166.7176,166.7546,166.1256,166.1534,6411.0
2017-11-01 13:55:00,179.59,179.92,179.57,179.75,3374.0,166.1256,166.4309,166.1071,166.2736,3374.0
2017-11-01 14:00:00,180.08,180.53,180.08,180.31,2600.0,166.5789,166.9951,166.5789,166.7916,2600.0
2017-11-01 14:05:00,180.33,180.33,180.09,180.25,6319.0,166.8101,166.8101,166.5881,166.7361,6319.0
2017-11-01 14:10:00,180.48,180.58,180.28,180.53,2964.0,166.9489,167.0414,166.7639,166.9951,2964.0
2017-11-01 14:15:00,180.52,180.64,180.5,180.54,2200.0,166.9859,167.0969,166.9674,167.0044,2200.0
2017-11-01 14:20:00,180.59,180.62,180.53,180.59,1368.0,167.0506,167.0784,166.9951,167.0506,1368.0
2017-11-01 14:25:00,180.48,180.56,180.36,180.37,1000.0,166.9489,167.0229,166.8379,166.8471,1000.0
2017-11-01 14:30:00,180.44,180.68,180.43,180.5,6444.0,166.9119,167.1339,166.9026,166.9674,6444.0
2017-11-01 14:35:00,180.51,180.71,180.51,180.7,1603.0,166.9766,167.1617,166.9766,167.1524,1603.0
2017-11-01 14:40:00,180.7,180.79,180.62,180.79,2102.0,167.1524,167.2357,167.0784,167.2357,2102.0
2017-11-01 14:45:00,180.79,180.92,180.59,180.92,3320.0,167.2357,167.3559,167.0506,167.3559,3320.0
2017-11-01 14:50:00,180.88,180.91,180.62,180.74,4900.0,167.3189,167.3467,167.0784,167.1894,4900.0
2017-11-01 14:55:00,180.78,180.87,180.74,180.87,2119.0,167.2264,167.3097,167.1894,167.3097,2119.0
2017-11-01 15:00:00,180.84,181.04,180.71,181.01,4400.0,167.2819,167.4669,167.1617,167.4392,4400.0
2017-11-01 15:05:00,181.08,181.09,180.99,181.03,4801.0,167.5039,167.5132,167.4207,167.4577,4801.0
2017-11-01 15:10:00,181.04,181.29,181.01,181.24,8825.0,167.4669,167.6982,167.4392,167.6519,8825.0
2017-11-01 15:15:00,181.21,181.33,181.21,181.25,6301.0,167.6242,167.7352,167.6242,167.6612,6301.0
2017-11-01 15:20:00,181.22,181.39,181.07,181.33,9216.0,167.6334,167.7907,167.4947,167.7352,9216.0
2017-11-01 15:25:00,181.33,181.33,181.2,181.2,4836.0,167.7352,167.7352,167.6149,167.6149,4836.0
2017-11-01 15:30:00,181.18,181.33,181.1,181.33,7930.0,167.5964,167.7352,167.5224,167.7352,7930.0
2017-11-01 15:35:00,181.32,181.38,181.22,181.26,5664.0,167.7259,167.7814,167.6334,167.6704,5664.0
2017-11-01 15:40:00,181.27,181.46,181.27,181.38,9253.0,167.6797,167.8554,167.6797,167.7814,9253.0
2017-11-01 15:45:00,181.36,181.36,181.08,181.16,5947.0,167.7629,167.7629,167.5039,167.5779,5947.0
2017-11-01 15:50:00,181.22,181.43,181.22,181.29,15251.0,167.6334,167.8277,167.6334,167.6982,15251.0
2017-11-01 15:55:00,181.3,181.48,181.26,181.41,19608.0,167.7074,167.8739,167.6704,167.8092,19608.0
2017-11-02 09:30:00,181.34,181.48,180.98,181.04,21546.0,167.7444,167.8739,167.4114,167.4669,21546.0
2017-11-02 09:35:00,180.99,181.11,180.89,181.09,12800.0,167.4207,167.5317,167.3282,167.5132,12800.0
2017-11-02 09:40:00,181.15,181.22,181.0,181.09,7919.0,167.5687,167.6334,167.4299,167.5132,7919.0
2017-11-02 09:45:00,181.07,181.17,181.06,181.1,11700.0,167.4947,167.5872,167.4854,167.5224,11700.0
2017-11-02 09:50:00,181.16,181.26,181.07,181.12,7682.0,167.5779,167.6704,167.4947,167.5409,7682.0
2017-11-02 09:55:00,181.13,181.37,181.13,181.34,6244.0,167.5502,167.7722,167.5502,167.7444,6244.0
2017-11-02 10:00:00,181.34,181.37,181.08,181.23,14094.0,167.7444,167.7722,167.5039,167.6427,14094.0
2017-11-02 10:05:00,181.33,181.55,181.22,181.32,11534.0,167.7352,167.9387,167.6334,167.7259,11534.0
2017-11-02 10:10:00,181.46,181.56,181.26,181.33,11404.0,167.8554,167.9479,167.6704,167.7352,11404.0
2017-11-02 10:15:00,181.37,181.41,181.13,181.26,11355.0,167.7722,167.8092,167.5502,167.6704,11355.0
2017-11-02 10:20:00,181.2,181.2,180.9,181.13,9850.0,167.6149,167.6149,167.3374,167.5502,9850.0
2017-11-02 10:25:00,181.17,181.28,181.06,181.12,5800.0,167.5872,167.6889,167.4854,167.5409,5800.0
2017-11-02 10:30:00,181.12,181.52,181.12,181.44,10208.0,167.5409,167.9109,167.5409,167.8369,10208.0
2017-11-02 10:35:00,181.49,181.62,181.37,181.46,3352.0,167.8832,168.0034,167.7722,167.8554,3352.0
2017-11-02 10:40:00,181.47,181.7,181.37,181.53,10880.0,167.8647,168.0774,167.7722,167.9202,10880.0
2017-11-02 10:45:00,181.49,181.63,181.49,181.59,6598.0,167.8832,168.0127,167.8832,167.9757,6598.0
2017-11-02 10:50:00,181.56,181.56,181.3,181.3,10852.0,167.9479,167.9479,167.7074,167.7074,10852.0
2017-11-02 10:55:00,181.32,181.45,181.22,181.22,4933.0,167.7259,167.8462,167.6334,167.6334,4933.0
2017-11-02 11:00:00,181.19,181.66,181.19,181.59,5351.0,167.6057,168.0404,167.6057,167.9757,5351.0
2017-11-02 11:05:00,181.54,181.71,181.48,181.68,6592.0,167.9294,168.0867,167.8739,168.0589,6592.0
2017-11-02 11:10:00,181.74,181.84,181.53,181.54,5206.0,168.1144,168.2069,167.9202,167.9294,5206.0
2017-11-02 11:15:00,181.51,181.63,181.41,181.56,2100.0,167.9017,168.0127,167.8092,167.9479,2100.0
2017-11-02 11:20:00,181.57,181.63,181.42,181.44,8799.0,167.9572,168.0127,167.8184,167.8369,8799.0
2017-11-02 11:25:00,181.26,181.51,181.25,181.45,7630.0,167.6704,167.9017,167.6612,167.8462,7630.0
2017-11-02 11:30:00,181.38,181.52,181.26,181.48,8994.0,167.7814,167.9109,167.6704,167.8739,8994.0
2017-11-02 11:35:00,181.49,181.49,181.2,181.36,12840.0,167.8832,167.8832,167.6149,167.7629,12840.0
2017-11-02 11:40:00,181.33,181.35,181.25,181.35,2046.0,167.7352,167.7537,167.6612,167.7537,2046.0
2017-11-02 11:45:00,181.3,181.41,181.28,181.28,3990.0,167.7074,167.8092,167.6889,167.6889,3990.0
2017-11-02 11:50:00,181.36,181.47,181.36,181.46,300.0,167.7629,167.8647,167.7629,167.8554,300.0
2017-11-02 11:55:00,181.53,181.54,181.43,181.52,1300.0,167.9202,167.9294,167.8277,167.9109,1300.0
2017-11-02 12:00:00,181.49,181.49,181.36,181.36,2359.0,167.8832,167.8832,167.7629,167.7629,2359.0
2017-11-02 12:05:00,181.39,181.59,181.39,181.48,13008.0,167.7907,167.9757,167.7907,167.8739,13008.0
2017-11-02 12:10:00,181.54,181.54,181.44,181.47,4672.0,167.9294,167.9294,167.8369,167.8647,4672.0
2017-11-02 12:15:00,181.34,181.56,181.34,181.53,4000.0,167.7444,167.9479,167.7444,167.9202,4000.0
2017-11-02 12:20:00,181.49,181.6,181.44,181.47,4594.0,167.8832,167.9849,167.8369,167.8647,4594.0
2017-11-02 12:25:00,181.41,181.46,181.29,181.44,6150.0,167.8092,167.8554,167.6982,167.8369,6150.0
2017-11-02 12:30:00,181.41,181.63,181.33,181.61,10078.0,167.8092,168.0127,167.7352,167.9942,10078.0
2017-11-02 12:35:00,181.56,181.56,181.44,181.44,900.0,167.9479,167.9479,167.8369,167.8369,900.0
2017-11-02 12:40:00,181.48,181.48,181.1,181.1,650.0,167.8739,167.8739,167.5224,167.5224,650.0
2017-11-02 12:45:00,181.35,181.4,181.35,181.36,500.0,167.7537,167.7999,167.7537,167.7629,500.0
2017-11-02 12:50:00,181.43,181.61,181.42,181.61,600.0,167.8277,167.9942,167.8184,167.9942,600.0
2017-11-02 12:55:00,181.71,181.78,181.71,181.72,950.0,168.0867,168.1514,168.0867,168.0959,950.0
2017-11-02 13:00:00,181.57,181.57,181.43,181.56,900.0,167.9572,167.9572,167.8277,167.9479,900.0
2017-11-02 13:05:00,181.56,181.56,181.56,181.56,0.0,167.9479,167.9479,167.9479,167.9479,0.0
2017-11-02 13:10:00,181.6,181.97,181.6,181.97,1156.0,167.9849,168.3272,167.9849,168.3272,1156.0
2017-11-02 13:15:00,182.0,182.04,181.97,182.03,1603.0,168.3549,168.3919,168.3272,168.3827,1603.0
2017-11-02 13:20:00,181.98,182.07,181.81,181.81,2000.0,168.3364,168.4197,168.1792,168.1792,2000.0
2017-11-02 13:25:00,181.79,181.79,181.78,181.78,200.0,168.1607,168.1607,168.1514,168.1514,200.0
2017-11-02 13:30:00,181.79,181.79,181.79,181.79,100.0,168.1607,168.1607,168.1607,168.1607,100.0
2017-11-02 13:35:00,181.79,181.85,181.79,181.84,800.0,168.1607,168.2162,168.1607,168.2069,800.0
2017-11-02 13:40:00,181.84,182.09,181.84,182.09,400.0,168.2069,168.4382,168.2069,168.4382,400.0
2017-11-02 13:45:00,182.03,182.03,181.76,181.85,2850.0,168.3827,168.3827,168.1329,168.2162,2850.0
2017-11-02 13:50:00,181.87,181.89,181.83,181.83,700.0,168.2347,168.2532,168.1977,168.1977,700.0
2017-11-02 13:55:00,181.75,181.89,181.63,181.89,1500.0,168.1237,168.2532,168.0127,168.2532,1500.0
2017-11-02 14:00:00,181.86,181.95,181.86,181.86,2101.0,168.2254,168.3087,168.2254,168.2254,2101.0
2017-11-02 14:05:00,181.94,181.95,181.86,181.9,7990.0,168.2994,168.3087,168.2254,168.2624,7990.0
2017-11-02 14:10:00,181.9,181.95,181.85,181.88,8404.0,168.2624,168.3087,168.2162,168.2439,8404.0
2017-11-02 14:15:00,181.88,181.88,181.67,181.67,7736.0,168.2439,168.2439,168.0497,168.0497,7736.0
2017-11-02 14:20:00,181.71,181.71,181.57,181.67,3600.0,168.0867,168.0867,167.9572,168.0497,3600.0
2017-11-02 14:25:00,181.69,182.08,181.69,182.05,2721.0,168.0682,168.4289,168.0682,168.4012,2721.0
2017-11-02 14:30:00,182.05,182.05,181.93,181.93,1245.0,168.4012,168.4012,168.2902,168.2902,1245.0
2017-11-02 14:35:00,181.84,182.0,181.84,181.89,4180.0,168.2069,168.3549,168.2069,168.2532,4180.0
2017-11-02 14:40:00,181.88,181.88,181.64,181.64,3600.0,168.2439,168.2439,168.0219,168.0219,3600.0
2017-11-02 14:45:00,181.71,181.76,181.67,181.71,2600.0,168.0867,168.1329,168.0497,168.0867,2600.0
2017-11-02 14:50:00,181.64,181.7,181.53,181.61,2300.0,168.0219,168.0774,167.9202,167.9942,2300.0
2017-11-02 14:55:00,181.61,181.64,181.5,181.63,3400.0,167.9942,168.0219,167.8924,168.0127,3400.0
2017-11-02 15:00:00,181.76,181.89,181.7,181.85,2100.0,168.1329,168.2532,168.0774,168.2162,2100.0
2017-11-02 15:05:00,181.8,181.83,181.64,181.77,1743.0,168.1699,168.1977,168.0219,168.1422,1743.0
2017-11-02 15:10:00,181.66,181.82,181.66,181.79,3596.0,168.0404,168.1884,168.0404,168.1607,3596.0
2017-11-02 15:15:00,181.74,181.81,181.69,181.78,4200.0,168.1144,168.1792,168.0682,168.1514,4200.0
2017-11-02 15:20:00,181.84,181.98,181.77,181.83,15576.0,168.2069,168.3364,168.1422,168.1977,15576.0
2017-11-02 15:25:00,181.84,181.99,181.83,181.94,3158.0,168.2069,168.3457,168.1977,168.2994,3158.0
2017-11-02 15:30:00,181.95,182.11,181.95,182.06,6144.0,168.3087,168.4567,168.3087,168.4104,6144.0
2017-11-02 15:35:00,182.2,182.24,182.15,182.15,2400.0,168.5399,168.5769,168.4937,168.4937,2400.0
2017-11-02 15:40:00,182.11,182.3,182.11,182.25,5082.0,168.4567,168.6324,168.4567,168.5862,5082.0
2017-11-02 15:45:00,182.24,182.32,182.17,182.24,3539.0,168.5769,168.6509,168.5122,168.5769,3539.0
2017-11-02 15:50:00,182.19,182.32,182.0,182.3,12575.0,168.5307,168.6509,168.3549,168.6324,12575.0
2017-11-02 15:55:00,182.24,182.44,182.18,182.37,12408.0,168.5769,168.7619,168.5214,168.6972,12408.0
2017-11-03 09:30:00,183.55,183.59,183.35,183.59,21974.0,169.7887,169.8257,169.6037,169.8257,21974.0
2017-11-03 09:35:00,183.6,183.72,183.43,183.72,3436.0,169.835,169.946,169.6777,169.946,3436.0
2017-11-03 09:40:00,183.69,183.71,183.55,183.56,6596.0,169.9182,169.9367,169.7887,169.798,6596.0
2017-11-03 09:45:00,183.54,183.63,183.4,183.41,5442.0,169.7795,169.8627,169.65,169.6592,5442.0
2017-11-03 09:50:00,183.51,183.52,183.4,183.4,2110.0,169.7517,169.761,169.65,169.65,2110.0
2017-11-03 09:55:00,183.4,183.57,183.36,183.5,15330.0,169.65,169.8072,169.613,169.7425,15330.0
2017-11-03 10:00:00,183.45,183.45,183.2,183.2,6500.0,169.6962,169.6962,169.465,169.465,6500.0
2017-11-03 10:05:00,183.22,183.31,183.22,183.29,3344.0,169.4835,169.5667,169.4835,169.5482,3344.0
2017-11-03 10:10:00,183.37,183.43,183.21,183.22,10821.0,169.6222,169.6777,169.4742,169.4835,10821.0
2017-11-03 10:15:00,183.32,183.32,183.2,183.25,3079.0,169.576,169.576,169.465,169.5112,3079.0
2017-11-03 10:20:00,183.4,183.54,183.4,183.52,4665.0,169.65,169.7795,169.65,169.761,4665.0
2017-11-03 10:25:00,183.52,183.57,183.43,183.47,6227.0,169.761,169.8072,169.6777,169.7147,6227.0
2017-11-03 10:30:00,183.46,183.52,183.37,183.4,11934.0,169.7055,169.761,169.6222,169.65,11934.0
2017-11-03 10:35:00,183.3,183.3,183.13,183.29,9490.0,169.5575,169.5575,169.4002,169.5482,9490.0
2017-11-03 10:40:00,183.23,183.23,183.13,183.23,600.0,169.4927,169.4927,169.4002,169.4927,600.0
2017-11-03 10:45:00,183.26,183.27,183.18,183.21,1915.0,169.5205,169.5297,169.4465,169.4742,1915.0
2017-11-03 10:50:00,183.14,183.2,182.95,183.14,27067.0,169.4095,169.465,169.2337,169.4095,27067.0
2017-11-03 10:55:00,183.11,183.24,183.0,183.24,5078.0,169.3817,169.502,169.28,169.502,5078.0
2017-11-03 11:00:00,183.27,183.39,183.17,183.36,9172.0,169.5297,169.6407,169.4372,169.613,9172.0
2017-11-03 11:05:00,183.31,183.31,183.18,183.21,5655.0,169.5667,169.5667,169.4465,169.4742,5655.0
2017-11-03 11:10:00,183.23,183.28,183.09,183.22,5523.0,169.4927,169.539,169.3632,169.4835,5523.0
2017-11-03 11:15:00,183.27,183.29,183.14,183.22,2925.0,169.5297,169.5482,169.4095,169.4835,2925.0
2017-11-03 11:20:00,183.23,183.34,183.22,183.25,1400.0,169.4927,169.5945,169.4835,169.5112,1400.0
2017-11-03 11:25:00,183.3,183.32,183.07,183.07,2800.0,169.5575,169.576,169.3447,169.3447,2800.0
2017-11-03 11:30:00,183.01,183.09,182.97,183.05,6788.0,169.2892,169.3632,169.2522,169.3262,6788.0
2017-11-03 11:35:00,183.03,183.08,182.98,183.06,2262.0,169.3077,169.354,169.2615,169.3355,2262.0
2017-11-03 11:40:00,183.04,183.14,183.0,183.06,4500.0,169.317,169.4095,169.28,169.3355,4500.0
2017-11-03 11:45:00,183.09,183.1,182.98,182.98,2000.0,169.3632,169.3725,169.2615,169.2615,2000.0
2017-11-03 11:50:00,182.99,183.01,182.85,183.01,3059.0,169.2707,169.2892,169.1412,169.2892,3059.0
2017-11-03 11:55:00,182.94,182.94,182.79,182.79,2544.0,169.2245,169.2245,169.0857,169.0857,2544.0
2017-11-03 12:00:00,182.8,182.82,182.68,182.74,10333.0,169.095,169.1135,168.984,169.0395,10333.0
2017-11-03 12:05:00,182.77,182.83,182.69,182.72,2422.0,169.0672,169.1227,168.9932,169.021,2422.0
2017-11-03 12:10:00,182.74,182.8,182.66,182.78,4469.0,169.0395,169.095,168.9655,169.0765,4469.0
2017-11-03 12:15:00,182.85,182.87,182.79,182.79,3997.0,169.1412,169.1597,169.0857,169.0857,3997.0
2017-11-03 12:20:00,182.78,182.84,182.74,182.76,1608.0,169.0765,169.132,169.0395,169.058,1608.0
2017-11-03 12:25:00,182.71,182.71,182.58,182.63,3486.0,169.0117,169.0117,168.8915,168.9377,3486.0
2017-11-03 12:30:00,182.74,182.96,182.59,182.9,10900.0,169.0395,169.243,168.9007,169.1875,10900.0
2017-11-03 12:35:00,182.89,182.95,182.8,182.8,4700.0,169.1782,169.2337,169.095,169.095,4700.0
2017-11-03 12:40:00,182.8,182.8,182.8,182.8,0.0,169.095,169.095,169.095,169.095,0.0
2017-11-03 12:45:00,182.8,182.85,182.8,182.85,300.0,169.095,169.1412,169.095,169.1412,300.0
2017-11-03 12:50:00,182.85,183.06,182.85,183.05,7100.0,169.1412,169.3355,169.1412,169.3262,7100.0
2017-11-03 12:55:00,183.05,183.08,183.05,183.08,449.0,169.3262,169.354,169.3262,169.354,449.0
2017-11-03 13:00:00,183.18,183.35,183.15,183.32,3350.0,169.4465,169.6037,169.4187,169.576,3350.0
2017-11-03 13:05:00,183.36,183.46,183.36,183.46,500.0,169.613,169.7055,169.613,169.7055,500.0
2017-11-03 13:10:00,183.52,183.52,183.4,183.52,11436.0,169.761,169.761,169.65,169.761,11436.0
2017-11-03 13:15:00,183.43,183.64,183.42,183.64,3199.0,169.6777,169.872,169.6685,169.872,3199.0
2017-11-03 13:20:00,183.56,183.65,183.53,183.65,800.0,169.798,169.8812,169.7702,169.8812,800.0
2017-11-03 13:25:00,183.61,183.61,183.56,183.57,1100.0,169.8442,169.8442,169.798,169.8072,1100.0
2017-11-03 13:30:00,183.59,183.6,183.57,183.6,300.0,169.8257,169.835,169.8072,169.835,300.0
2017-11-03 13:35:00,183.58,184.25,183.58,184.25,6379.0,169.8165,170.4362,169.8165,170.4362,6379.0
2017-11-03 13:40:00,184.06,184.29,183.8,183.91,4000.0,170.2605,170.4733,170.02,170.1217,4000.0
2017-11-03 13:45:00,183.74,183.74,183.43,183.5,2134.0,169.9645,169.9645,169.6777,169.7425,2134.0
2017-11-03 13:50:00,183.46,183.58,183.46,183.58,400.0,169.7055,169.8165,169.7055,169.8165,400.0
2017-11-03 13:55:00,183.51,183.51,183.5,183.51,100.0,169.7517,169.7517,169.7425,169.7517,100.0
2017-11-03 14:00:00,183.68,183.82,183.68,183.78,337.0,169.909,170.0385,169.909,170.0015,337.0
2017-11-03 14:05:00,183.76,183.84,183.74,183.84,1700.0,169.983,170.057,169.9645,170.057,1700.0
2017-11-03 14:10:00,183.93,183.99,183.77,183.79,3210.0,170.1402,170.1957,169.9922,170.0107,3210.0
2017-11-03 14:15:00,183.85,183.9,183.81,183.82,700.0,170.0662,170.1125,170.0292,170.0385,700.0
2017-11-03 14:20:00,183.73,183.87,183.73,183.73,1700.0,169.9552,170.0847,169.9552,169.9552,1700.0
2017-11-03 14:25:00,183.83,183.98,183.8,183.97,2066.0,170.0477,170.1865,170.02,170.1772,2066.0
2017-11-03 14:30:00,183.95,183.95,183.83,183.85,927.0,170.1587,170.1587,170.0477,170.0662,927.0
2017-11-03 14:35:00,183.8,183.8,183.74,183.75,568.0,170.02,170.02,169.9645,169.9737,568.0
2017-11-03 14:40:00,183.72,183.76,183.52,183.52,3194.0,169.946,169.983,169.761,169.761,3194.0
2017-11-03 14:45:00,183.59,183.59,183.47,183.47,1000.0,169.8257,169.8257,169.7147,169.7147,1000.0
2017-11-03 14:50:00,183.46,183.61,183.46,183.61,1102.0,169.7055,169.8442,169.7055,169.8442,1102.0
2017-11-03 14:55:00,183.61,183.61,183.61,183.61,0.0,169.8442,169.8442,169.8442,169.8442,0.0
2017-11-03 15:00:00,183.79,184.05,183.78,184.05,3113.0,170.0107,170.2512,170.0015,170.2512,3113.0
2017-11-03 15:05:00,183.92,184.2,183.92,184.16,1356.0,170.131,170.39,170.131,170.353,1356.0
2017-11-03 15:10:00,184.18,184.23,184.0,184.02,2300.0,170.3715,170.4177,170.205,170.2235,2300.0
2017-11-03 15:15:00,183.99,184.19,183.98,184.19,1500.0,170.1957,170.3807,170.1865,170.3807,1500.0
2017-11-03 15:20:00,184.19,184.19,183.93,184.0,3828.0,170.3807,170.3807,170.1402,170.205,3828.0
2017-11-03 15:25:00,183.95,184.06,183.95,183.99,1800.0,170.1587,170.2605,170.1587,170.1957,1800.0
2017-11-03 15:30:00,184.02,184.04,183.87,183.95,5985.0,170.2235,170.242,170.0847,170.1587,5985.0
2017-11-03 15:35:00,183.97,184.05,183.83,183.96,3303.0,170.1772,170.2512,170.0477,170.168,3303.0
2017-11-03 15:40:00,183.99,184.06,183.85,184.01,7329.0,170.1957,170.2605,170.0662,170.2142,7329.0
2017-11-03 15:45:00,184.05,184.22,184.0,184.19,5510.0,170.2512,170.4085,170.205,170.3807,5510.0
2017-11-03 15:50:00,184.21,184.33,184.2,184.28,9323.0,170.3992,170.5103,170.39,170.464,9323.0
2017-11-03 15:55:00,184.25,184.65,184.24,184.55,22168.0,170.4362,170.8063,170.427,170.7138,22168.0
2017-11-06 09:30:00,183.98,184.39,183.98,184.38,20083.0,170.1865,170.5658,170.1865,170.5565,20083.0
2017-11-06 09:35:00,184.32,184.52,184.2,184.43,13918.0,170.501,170.686,170.39,170.6028,13918.0
2017-11-06 09:40:00,184.53,184.84,184.47,184.73,12123.0,170.6953,170.982,170.6398,170.8803,12123.0
2017-11-06 09:45:00,184.74,184.76,184.49,184.59,7499.0,170.8895,170.908,170.6583,170.7508,7499.0
2017-11-06 09:50:00,184.6,184.75,184.52,184.73,3090.0,170.76,170.8988,170.686,170.8803,3090.0
2017-11-06 09:55:00,184.73,184.96,184.7,184.85,8642.0,170.8803,171.093,170.8525,170.9913,8642.0
2017-11-06 10:00:00,184.89,184.89,184.74,184.85,7376.0,171.0283,171.0283,170.8895,170.9913,7376.0
2017-11-06 10:05:00,184.82,185.19,184.82,185.03,23228.0,170.9635,171.3058,170.9635,171.1578,23228.0
2017-11-06 10:10:00,185.04,185.04,184.83,184.96,10035.0,171.167,171.167,170.9728,171.093,10035.0
2017-11-06 10:15:00,185.06,185.36,185.06,185.32,10085.0,171.1855,171.463,171.1855,171.426,10085.0
2017-11-06 10:20:00,185.35,185.39,185.18,185.24,7205.0,171.4538,171.4908,171.2965,171.352,7205.0
2017-11-06 10:25:00,185.19,185.27,185.19,185.24,1600.0,171.3058,171.3798,171.3058,171.352,1600.0
2017-11-06 10:30:00,185.15,185.22,184.81,184.81,5876.0,171.2688,171.3335,170.9543,170.9543,5876.0
2017-11-06 10:35:00,184.84,184.85,184.63,184.66,7292.0,170.982,170.9913,170.7878,170.8155,7292.0
2017-11-06 10:40:00,184.65,184.72,184.6,184.65,4572.0,170.8063,170.871,170.76,170.8063,4572.0
2017-11-06 10:45:00,184.7,184.77,184.59,184.6,3438.0,170.8525,170.9173,170.7508,170.76,3438.0
2017-11-06 10:50:00,184.56,184.75,184.56,184.66,2000.0,170.723,170.8988,170.723,170.8155,2000.0
2017-11-06 10:55:00,184.56,184.61,184.29,184.33,6683.0,170.723,170.7693,170.4733,170.5103,6683.0
2017-11-06 11:00:00,184.26,184.43,184.11,184.13,7712.0,170.4455,170.6028,170.3067,170.3252,7712.0
2017-11-06 11:05:00,184.1,184.1,183.95,184.04,3267.0,170.2975,170.2975,170.1587,170.242,3267.0
2017-11-06 11:10:00,184.09,184.22,183.86,183.86,4357.0,170.2882,170.4085,170.0755,170.0755,4357.0
2017-11-06 11:15:00,183.9,183.98,183.86,183.98,7771.0,170.1125,170.1865,170.0755,170.1865,7771.0
2017-11-06 11:20:00,183.94,184.03,183.63,183.63,8998.0,170.1495,170.2327,169.8627,169.8627,8998.0
2017-11-06 11:25:00,183.66,183.67,183.43,183.58,11773.0,169.8905,169.8997,169.6777,169.8165,11773.0
2017-11-06 11:30:00,183.61,183.62,183.38,183.41,9705.0,169.8442,169.8535,169.6315,169.6592,9705.0
2017-11-06 11:35:00,183.54,183.68,183.54,183.68,400.0,169.7795,169.909,169.7795,169.909,400.0
2017-11-06 11:40:00,183.64,183.76,183.64,183.67,2702.0,169.872,169.983,169.872,169.8997,2702.0
2017-11-06 11:45:00,183.6,183.6,183.49,183.5,800.0,169.835,169.835,169.7332,169.7425,800.0
2017-11-06 11:50:00,183.49,183.52,183.15,183.15,3100.0,169.7332,169.761,169.4187,169.4187,3100.0
2017-11-06 11:55:00,183.14,183.16,182.96,183.16,3030.0,169.4095,169.428,169.243,169.428,3030.0
2017-11-06 12:00:00,183.12,183.12,182.93,183.04,3600.0,169.391,169.391,169.2152,169.317,3600.0
2017-11-06 12:05:00,183.08,183.26,183.0,183.26,1330.0,169.354,169.5205,169.28,169.5205,1330.0
2017-11-06 12:10:00,183.33,183.44,183.13,183.42,4852.0,169.5852,169.687,169.4002,169.6685,4852.0
2017-11-06 12:15:00,183.39,183.72,183.39,183.71,5300.0,169.6407,169.946,169.6407,169.9367,5300.0
2017-11-06 12:20:00,183.77,184.16,183.77,184.08,3093.0,169.9922,170.353,169.9922,170.279,3093.0
2017-11-06 12:25:00,184.03,184.12,184.03,184.1,4454.0,170.2327,170.316,170.2327,170.2975,4454.0
2017-11-06 12:30:00,184.08,184.25,184.07,184.25,600.0,170.279,170.4362,170.2697,170.4362,600.0
2017-11-06 12:35:00,184.06,184.09,184.02,184.09,1775.0,170.2605,170.2882,170.2235,170.2882,1775.0
2017-11-06 12:40:00,184.11,184.17,184.04,184.17,1000.0,170.3067,170.3622,170.242,170.3622,1000.0
2017-11-06 12:45:00,184.23,184.34,184.2,184.32,4200.0,170.4177,170.5195,170.39,170.501,4200.0
2017-11-06 12:50:00,184.31,184.41,184.28,184.35,3250.0,170.4918,170.5843,170.464,170.5288,3250.0
2017-11-06 12:55:00,184.38,184.5,184.38,184.47,1790.0,170.5565,170.6675,170.5565,170.6398,1790.0
2017-11-06 13:00:00,184.52,184.53,184.47,184.47,500.0,170.686,170.6953,170.6398,170.6398,500.0
2017-11-06 13:05:00,184.53,184.71,184.52,184.71,1040.0,170.6953,170.8618,170.686,170.8618,1040.0
2017-11-06 13:10:00,184.67,184.67,184.5,184.55,1400.0,170.8248,170.8248,170.6675,170.7138,1400.0
2017-11-06 13:15:00,184.52,184.66,184.4,184.52,2498.0,170.686,170.8155,170.575,170.686,2498.0
2017-11-06 13:20:00,184.6,184.64,184.59,184.64,1053.0,170.76,170.797,170.7508,170.797,1053.0
2017-11-06 13:25:00,184.65,184.73,184.57,184.57,2345.0,170.8063,170.8803,170.7323,170.7323,2345.0
2017-11-06 13:30:00,184.64,184.64,184.4,184.4,1230.0,170.797,170.797,170.575,170.575,1230.0
2017-11-06 13:35:00,184.4,184.41,184.4,184.4,100.0,170.575,170.5843,170.575,170.575,100.0
2017-11-06 13:40:00,184.4,184.5,184.34,184.47,1372.0,170.575,170.6675,170.5195,170.6398,1372.0
2017-11-06 13:45:00,184.65,184.65,184.51,184.51,2017.0,170.8063,170.8063,170.6768,170.6768,2017.0
2017-11-06 13:50:00,184.59,184.59,184.59,184.59,100.0,170.7508,170.7508,170.7508,170.7508,100.0
2017-11-06 13:55:00,184.7,184.7,184.65,184.68,1100.0,170.8525,170.8525,170.8063,170.834,1100.0
2017-11-06 14:00:00,184.65,184.69,184.6,184.67,700.0,170.8063,170.8433,170.76,170.8248,700.0
2017-11-06 14:05:00,184.73,184.74,184.68,184.68,460.0,170.8803,170.8895,170.834,170.834,460.0
2017-11-06 14:10:00,184.7,184.7,184.69,184.7,100.0,170.8525,170.8525,170.8433,170.8525,100.0
2017-11-06 14:15:00,184.63,184.69,184.6,184.68,2295.0,170.7878,170.8433,170.76,170.834,2295.0
2017-11-06 14:20:00,184.63,184.78,184.63,184.78,500.0,170.7878,170.9265,170.7878,170.9265,500.0
2017-11-06 14:25:00,184.69,184.69,184.65,184.68,1090.0,170.8433,170.8433,170.8063,170.834,1090.0
2017-11-06 14:30:00,184.64,184.64,184.63,184.63,200.0,170.797,170.797,170.7878,170.7878,200.0
2017-11-06 14:35:00,184.64,184.69,184.61,184.62,2811.0,170.797,170.8433,170.7693,170.7785,2811.0
2017-11-06 14:40:00,184.59,184.62,184.35,184.38,5845.0,170.7508,170.7785,170.5288,170.5565,5845.0
2017-11-06 14:45:00,184.38,184.41,184.25,184.29,1300.0,170.5565,170.5843,170.4362,170.4733,1300.0
2017-11-06 14:50:00,184.27,184.27,184.18,184.22,1720.0,170.4547,170.4547,170.3715,170.4085,1720.0
2017-11-06 14:55:00,184.27,184.27,184.2,184.24,1000.0,170.4547,170.4547,170.39,170.427,1000.0
2017-11-06 15:00:00,184.26,184.57,184.26,184.51,1729.0,170.4455,170.7323,170.4455,170.6768,1729.0
2017-11-06 15:05:00,184.6,184.71,184.6,184.69,323.0,170.76,170.8618,170.76,170.8433,323.0
2017-11-06 15:10:00,184.65,184.77,184.55,184.55,5000.0,170.8063,170.9173,170.7138,170.7138,5000.0
2017-11-06 15:15:00,184.57,184.57,184.44,184.52,2700.0,170.7323,170.7323,170.612,170.686,2700.0
2017-11-06 15:20:00,184.49,184.54,184.43,184.5,3506.0,170.6583,170.7045,170.6028,170.6675,3506.0
2017-11-06 15:25:00,184.5,184.65,184.5,184.63,3700.0,170.6675,170.8063,170.6675,170.7878,3700.0
2017-11-06 15:30:00,184.54,184.65,184.53,184.59,6864.0,170.7045,170.8063,170.6953,170.7508,6864.0
2017-11-06 15:35:00,184.56,184.73,184.52,184.73,5503.0,170.723,170.8803,170.686,170.8803,5503.0
2017-11-06 15:40:00,184.72,184.81,184.67,184.7,5095.0,170.871,170.9543,170.8248,170.8525,5095.0
2017-11-06 15:45:00,184.8,184.8,184.56,184.56,4737.0,170.945,170.945,170.723,170.723,4737.0
2017-11-06 15:50:00,184.54,184.78,184.44,184.7,13407.0,170.7045,170.9265,170.612,170.8525,13407.0
2017-11-06 15:55:00,184.71,184.98,184.67,184.94,24891.0,170.8618,171.1115,170.8248,171.0745,24891.0
2017-11-07 09:30:00,183.12,183.69,183.12,183.62,35449.0,169.391,169.9182,169.391,169.8535,35449.0
2017-11-07 09:35:00,183.69,183.72,183.38,183.51,9633.0,169.9182,169.946,169.6315,169.7517,9633.0
2017-11-07 09:40:00,183.54,183.75,183.54,183.75,12394.0,169.7795,169.9737,169.7795,169.9737,12394.0
2017-11-07 09:45:00,183.7,183.77,183.67,183.77,9269.0,169.9275,169.9922,169.8997,169.9922,9269.0
2017-11-07 09:50:00,183.73,183.88,183.7,183.84,11659.0,169.9552,170.094,169.9275,170.057,11659.0
2017-11-07 09:55:00,183.83,183.91,183.78,183.84,10339.0,170.0477,170.1217,170.0015,170.057,10339.0
2017-11-07 10:00:00,183.82,183.85,183.64,183.68,8418.0,170.0385,170.0662,169.872,169.909,8418.0
2017-11-07 10:05:00,183.71,183.98,183.6,183.6,7597.0,169.9367,170.1865,169.835,169.835,7597.0
2017-11-07 10:10:00,183.62,183.74,183.54,183.74,6142.0,169.8535,169.9645,169.7795,169.9645,6142.0
2017-11-07 10:15:00,183.75,183.88,183.65,183.71,10860.0,169.9737,170.094,169.8812,169.9367,10860.0
2017-11-07 10:20:00,183.72,183.8,183.52,183.61,7621.0,169.946,170.02,169.761,169.8442,7621.0
2017-11-07 10:25:00,183.57,183.57,183.32,183.47,11698.0,169.8072,169.8072,169.576,169.7147,11698.0
2017-11-07 10:30:00,183.51,183.59,183.43,183.5,5441.0,169.7517,169.8257,169.6777,169.7425,5441.0
2017-11-07 10:35:00,183.52,183.68,183.5,183.62,10774.0,169.761,169.909,169.7425,169.8535,10774.0
2017-11-07 10:40:00,183.62,183.66,183.44,183.47,6278.0,169.8535,169.8905,169.687,169.7147,6278.0
2017-11-07 10:45:00,183.49,183.54,183.35,183.48,9807.0,169.7332,169.7795,169.6037,169.724,9807.0
2017-11-07 10:50:00,183.46,183.46,183.11,183.31,8593.0,169.7055,169.7055,169.3817,169.5667,8593.0
2017-11-07 10:55:00,183.3,183.44,183.26,183.39,5283.0,169.5575,169.687,169.5205,169.6407,5283.0
2017-11-07 11:00:00,183.39,183.47,183.35,183.45,11315.0,169.6407,169.7147,169.6037,169.6962,11315.0
2017-11-07 11:05:00,183.55,183.58,183.39,183.44,3847.0,169.7887,169.8165,169.6407,169.687,3847.0
2017-11-07 11:10:00,183.46,183.57,183.45,183.57,1446.0,169.7055,169.8072,169.6962,169.8072,1446.0
2017-11-07 11:15:00,183.51,183.54,183.45,183.46,4582.0,169.7517,169.7795,169.6962,169.7055,4582.0
2017-11-07 11:20:00,183.41,183.7,183.41,183.42,9780.0,169.6592,169.9275,169.6592,169.6685,9780.0
2017-11-07 11:25:00,183.44,183.52,183.36,183.46,11677.0,169.687,169.761,169.613,169.7055,11677.0
2017-11-07 11:30:00,183.52,183.52,183.19,183.34,19207.0,169.761,169.761,169.4557,169.5945,19207.0
2017-11-07 11:35:00,183.38,183.38,183.31,183.31,1700.0,169.6315,169.6315,169.5667,169.5667,1700.0
2017-11-07 11:40:00,183.38,183.68,183.38,183.68,1485.0,169.6315,169.909,169.6315,169.909,1485.0
2017-11-07 11:45:00,183.68,183.89,183.66,183.89,600.0,169.909,170.1032,169.8905,170.1032,600.0
2017-11-07 11:50:00,183.84,183.84,183.59,183.59,2700.0,170.057,170.057,169.8257,169.8257,2700.0
2017-11-07 11:55:00,183.49,183.5,183.16,183.32,3520.0,169.7332,169.7425,169.428,169.576,3520.0
2017-11-07 12:00:00,183.21,183.27,183.15,183.27,1600.0,169.4742,169.5297,169.4187,169.5297,1600.0
2017-11-07 12:05:00,183.45,183.55,183.43,183.46,1400.0,169.6962,169.7887,169.6777,169.7055,1400.0
2017-11-07 12:10:00,183.45,183.5,183.08,183.27,2900.0,169.6962,169.7425,169.354,169.5297,2900.0
2017-11-07 12:15:00,183.5,183.53,183.45,183.53,800.0,169.7425,169.7702,169.6962,169.7702,800.0
2017-11-07 12:20:00,183.46,183.48,183.3,183.34,2621.0,169.7055,169.724,169.5575,169.5945,2621.0
2017-11-07 12:25:00,183.34,183.34,183.07,183.19,2680.0,169.5945,169.5945,169.3447,169.4557,2680.0
2017-11-07 12:30:00,183.37,183.66,183.37,183.64,1429.0,169.6222,169.8905,169.6222,169.872,1429.0
2017-11-07 12:35:00,183.75,183.89,183.75,183.88,871.0,169.9737,170.1032,169.9737,170.094,871.0
2017-11-07 12:40:00,183.89,183.89,183.59,183.59,1700.0,170.1032,170.1032,169.8257,169.8257,1700.0
2017-11-07 12:45:00,183.61,183.61,183.56,183.57,500.0,169.8442,169.8442,169.798,169.8072,500.0
2017-11-07 12:50:00,183.58,183.61,183.5,183.58,1018.0,169.8165,169.8442,169.7425,169.8165,1018.0
2017-11-07 12:55:00,183.49,183.5,183.4,183.46,1910.0,169.7332,169.7425,169.65,169.7055,1910.0
2017-11-07 13:00:00,183.43,183.62,183.43,183.52,1087.0,169.6777,169.8535,169.6777,169.761,1087.0
2017-11-07 13:05:00,183.49,183.61,183.4,183.61,1916.0,169.7332,169.8442,169.65,169.8442,1916.0
2017-11-07 13:10:00,183.79,183.79,183.73,183.73,800.0,170.0107,170.0107,169.9552,169.9552,800.0
2017-11-07 13:15:00,183.77,183.77,183.51,183.55,6197.0,169.9922,169.9922,169.7517,169.7887,6197.0
2017-11-07 13:20:00,183.59,183.66,183.16,183.24,9503.0,169.8257,169.8905,169.428,169.502,9503.0
2017-11-07 13:25:00,183.17,183.35,183.17,183.35,1100.0,169.4372,169.6037,169.4372,169.6037,1100.0
2017-11-07 13:30:00,183.48,183.54,183.45,183.52,1900.0,169.724,169.7795,169.6962,169.761,1900.0
2017-11-07 13:35:00,183.48,183.63,183.18,183.18,2200.0,169.724,169.8627,169.4465,169.4465,2200.0
2017-11-07 13:40:00,183.24,183.31,183.23,183.31,702.0,169.502,169.5667,169.4927,169.5667,702.0
2017-11-07 13:45:00,183.52,183.62,183.5,183.62,931.0,169.761,169.8535,169.7425,169.8535,931.0
2017-11-07 13:50:00,183.64,183.85,183.61,183.8,1200.0,169.872,170.0662,169.8442,170.02,1200.0
2017-11-07 13:55:00,183.79,183.79,183.53,183.57,2150.0,170.0107,170.0107,169.7702,169.8072,2150.0
2017-11-07 14:00:00,183.57,183.57,183.23,183.23,4793.0,169.8072,169.8072,169.4927,169.4927,4793.0
2017-11-07 14:05:00,183.24,183.32,183.1,183.2,4476.0,169.502,169.576,169.3725,169.465,4476.0
2017-11-07 14:10:00,183.14,183.51,183.14,183.29,3780.0,169.4095,169.7517,169.4095,169.5482,3780.0
2017-11-07 14:15:00,183.26,183.28,183.13,183.25,3047.0,169.5205,169.539,169.4002,169.5112,3047.0
2017-11-07 14:20:00,183.34,183.42,183.17,183.21,7097.0,169.5945,169.6685,169.4372,169.4742,7097.0
2017-11-07 14:25:00,183.3,183.39,183.22,183.32,3517.0,169.5575,169.6407,169.4835,169.576,3517.0
2017-11-07 14:30:00,183.3,183.4,183.29,183.36,9031.0,169.5575,169.65,169.5482,169.613,9031.0
2017-11-07 14:35:00,183.42,183.42,183.42,183.42,100.0,169.6685,169.6685,169.6685,169.6685,100.0
2017-11-07 14:40:00,183.6,183.6,183.58,183.58,200.0,169.835,169.835,169.8165,169.8165,200.0
2017-11-07 14:45:00,183.55,183.56,183.38,183.38,2540.0,169.7887,169.798,169.6315,169.6315,2540.0
2017-11-07 14:50:00,183.42,183.73,183.42,183.71,1800.0,169.6685,169.9552,169.6685,169.9367,1800.0
2017-11-07 14:55:00,183.78,183.78,183.77,183.77,200.0,170.0015,170.0015,169.9922,169.9922,200.0
2017-11-07 15:00:00,183.78,183.83,183.38,183.38,4238.0,170.0015,170.0477,169.6315,169.6315,4238.0
2017-11-07 15:05:00,183.3,183.39,183.25,183.34,1100.0,169.5575,169.6407,169.5112,169.5945,1100.0
2017-11-07 15:10:00,183.4,183.4,183.3,183.32,750.0,169.65,169.65,169.5575,169.576,750.0
2017-11-07 15:15:00,183.3,183.4,183.29,183.34,4209.0,169.5575,169.65,169.5482,169.5945,4209.0
2017-11-07 15:20:00,183.41,183.44,183.39,183.4,1900.0,169.6592,169.687,169.6407,169.65,1900.0
2017-11-07 15:25:00,183.39,183.4,183.23,183.4,3400.0,169.6407,169.65,169.4927,169.65,3400.0
2017-11-07 15:30:00,183.36,183.38,183.27,183.28,2150.0,169.613,169.6315,169.5297,169.539,2150.0
2017-11-07 15:35:00,183.31,183.31,183.15,183.28,3720.0,169.5667,169.5667,169.4187,169.539,3720.0
2017-11-07 15:40:00,183.28,183.5,183.22,183.5,3060.0,169.539,169.7425,169.4835,169.7425,3060.0
2017-11-07 15:45:00,183.48,183.48,183.28,183.33,5267.0,169.724,169.724,169.539,169.5852,5267.0
2017-11-07 15:50:00,183.36,183.65,183.36,183.63,7778.0,169.613,169.8812,169.613,169.8627,7778.0
2017-11-07 15:55:00,183.61,183.69,183.39,183.43,19191.0,169.8442,169.9182,169.6407,169.6777,19191.0
2017-11-08 09:30:00,182.05,182.23,181.88,181.89,29641.0,168.4012,168.5677,168.2439,168.2532,29641.0
2017-11-08 09:35:00,181.82,182.16,181.77,182.02,14825.0,168.1884,168.5029,168.1422,168.3734,14825.0
2017-11-08 09:40:00,182.08,182.18,181.91,181.94,11660.0,168.4289,168.5214,168.2717,168.2994,11660.0
2017-11-08 09:45:00,181.9,181.93,181.77,181.93,7238.0,168.2624,168.2902,168.1422,168.2902,7238.0
2017-11-08 09:50:00,181.9,181.95,181.72,181.73,5494.0,168.2624,168.3087,168.0959,168.1052,5494.0
2017-11-08 09:55:00,181.69,181.9,181.66,181.82,9382.0,168.0682,168.2624,168.0404,168.1884,9382.0
2017-11-08 10:00:00,181.9,182.32,181.9,182.27,1900.0,168.2624,168.6509,168.2624,168.6047,1900.0
2017-11-08 10:05:00,182.35,182.79,182.31,182.31,14725.0,168.6787,169.0857,168.6417,168.6417,14725.0
2017-11-08 10:10:00,182.34,182.48,182.34,182.48,1400.0,168.6694,168.799,168.6694,168.799,1400.0
2017-11-08 10:15:00,182.52,182.52,182.42,182.5,1500.0,168.836,168.836,168.7434,168.8175,1500.0
2017-11-08 10:20:00,182.44,182.44,182.28,182.42,3294.0,168.7619,168.7619,168.6139,168.7434,3294.0
2017-11-08 10:25:00,182.42,182.46,182.35,182.39,1400.0,168.7434,168.7805,168.6787,168.7157,1400.0
2017-11-08 10:30:00,182.39,182.7,182.39,182.64,10935.0,168.7157,169.0025,168.7157,168.947,10935.0
2017-11-08 10:35:00,182.58,182.71,182.46,182.46,12423.0,168.8915,169.0117,168.7805,168.7805,12423.0
2017-11-08 10:40:00,182.48,182.61,182.48,182.54,1387.0,168.799,168.9192,168.799,168.8545,1387.0
2017-11-08 10:45:00,182.6,182.62,182.16,182.23,6077.0,168.91,168.9285,168.5029,168.5677,6077.0
2017-11-08 10:50:00,182.14,182.35,182.11,182.11,9318.0,168.4844,168.6787,168.4567,168.4567,9318.0
2017-11-08 10:55:00,182.09,182.2,181.95,181.96,3831.0,168.4382,168.5399,168.3087,168.3179,3831.0
2017-11-08 11:00:00,181.95,182.02,181.82,181.85,11263.0,168.3087,168.3734,168.1884,168.2162,11263.0
2017-11-08 11:05:00,181.84,181.91,181.75,181.8,6969.0,168.2069,168.2717,168.1237,168.1699,6969.0
2017-11-08 11:10:00,181.81,181.83,181.65,181.65,6726.0,168.1792,168.1977,168.0312,168.0312,6726.0
2017-11-08 11:15:00,181.68,181.73,181.65,181.7,6890.0,168.0589,168.1052,168.0312,168.0774,6890.0
2017-11-08 11:20:00,181.7,181.75,181.53,181.53,1700.0,168.0774,168.1237,167.9202,167.9202,1700.0
2017-11-08 11:25:00,181.51,181.52,181.25,181.44,6486.0,167.9017,167.9109,167.6612,167.8369,6486.0
2017-11-08 11:30:00,181.51,181.53,181.17,181.22,15685.0,167.9017,167.9202,167.5872,167.6334,15685.0
2017-11-08 11:35:00,181.24,181.47,181.24,181.47,535.0,167.6519,167.8647,167.6519,167.8647,535.0
2017-11-08 11:40:00,181.49,181.71,181.45,181.71,3000.0,167.8832,168.0867,167.8462,168.0867,3000.0
2017-11-08 11:45:00,181.64,181.69,181.5,181.58,2700.0,168.0219,168.0682,167.8924,167.9664,2700.0
2017-11-08 11:50:00,181.51,181.57,181.48,181.55,1098.0,167.9017,167.9572,167.8739,167.9387,1098.0
2017-11-08 11:55:00,181.56,181.61,181.44,181.44,5846.0,167.9479,167.9942,167.8369,167.8369,5846.0
2017-11-08 12:00:00,181.44,181.44,181.29,181.35,4976.0,167.8369,167.8369,167.6982,167.7537,4976.0
2017-11-08 12:05:00,181.35,181.39,181.25,181.29,3100.0,167.7537,167.7907,167.6612,167.6982,3100.0
2017-11-08 12:10:00,181.25,181.26,181.2,181.21,2100.0,167.6612,167.6704,167.6149,167.6242,2100.0
2017-11-08 12:15:00,181.35,181.45,181.22,181.25,3861.0,167.7537,167.8462,167.6334,167.6612,3861.0
2017-11-08 12:20:00,181.25,181.32,181.25,181.32,200.0,167.6612,167.7259,167.6612,167.7259,200.0
2017-11-08 12:25:00,181.22,181.3,181.22,181.23,600.0,167.6334,167.7074,167.6334,167.6427,600.0
2017-11-08 12:30:00,181.27,181.33,181.26,181.26,1100.0,167.6797,167.7352,167.6704,167.6704,1100.0
2017-11-08 12:35:00,181.28,181.29,181.24,181.26,1500.0,167.6889,167.6982,167.6519,167.6704,1500.0
2017-11-08 12:40:00,181.2,181.4,181.2,181.4,500.0,167.6149,167.7999,167.6149,167.7999,500.0
2017-11-08 12:45:00,181.4,181.51,181.39,181.51,430.0,167.7999,167.9017,167.7907,167.9017,430.0
2017-11-08 12:50:00,181.66,181.7,181.28,181.32,6000.0,168.0404,168.0774,167.6889,167.7259,6000.0
2017-11-08 12:55:00,181.34,181.44,181.34,181.44,610.0,167.7444,167.8369,167.7444,167.8369,610.0
2017-11-08 13:00:00,181.46,181.46,181.45,181.46,300.0,167.8554,167.8554,167.8462,167.8554,300.0
2017-11-08 13:05:00,181.65,181.68,181.64,181.65,600.0,168.0312,168.0589,168.0219,168.0312,600.0
2017-11-08 13:10:00,181.67,181.74,181.35,181.36,3756.0,168.0497,168.1144,167.7537,167.7629,3756.0
2017-11-08 13:15:00,181.35,181.51,181.35,181.35,3900.0,167.7537,167.9017,167.7537,167.7537,3900.0
2017-11-08 13:20:00,181.32,181.62,181.32,181.6,3647.0,167.7259,168.0034,167.7259,167.9849,3647.0
2017-11-08 13:25:00,181.58,181.64,181.53,181.61,1200.0,167.9664,168.0219,167.9202,167.9942,1200.0
2017-11-08 13:30:00,181.56,181.69,181.46,181.52,8300.0,167.9479,168.0682,167.8554,167.9109,8300.0
2017-11-08 13:35:00,181.62,181.66,181.61,181.62,300.0,168.0034,168.0404,167.9942,168.0034,300.0
2017-11-08 13:40:00,181.68,181.68,181.63,181.65,300.0,168.0589,168.0589,168.0127,168.0312,300.0
2017-11-08 13:45:00,181.73,181.84,181.72,181.84,712.0,168.1052,168.2069,168.0959,168.2069,712.0
2017-11-08 13:50:00,181.9,181.99,181.8,181.97,2420.0,168.2624,168.3457,168.1699,168.3272,2420.0
2017-11-08 13:55:00,181.99,181.99,181.75,181.84,3900.0,168.3457,168.3457,168.1237,168.2069,3900.0
2017-11-08 14:00:00,181.89,181.89,181.8,181.8,200.0,168.2532,168.2532,168.1699,168.1699,200.0
2017-11-08 14:05:00,181.78,181.85,181.78,181.84,3660.0,168.1514,168.2162,168.1514,168.2069,3660.0
2017-11-08 14:10:00,181.81,181.85,181.81,181.85,974.0,168.1792,168.2162,168.1792,168.2162,974.0
2017-11-08 14:15:00,181.92,182.0,181.89,182.0,3060.0,168.2809,168.3549,168.2532,168.3549,3060.0
2017-11-08 14:20:00,182.01,182.01,181.89,181.95,2021.0,168.3642,168.3642,168.2532,168.3087,2021.0
2017-11-08 14:25:00,181.95,181.96,181.78,181.78,3576.0,168.3087,168.3179,168.1514,168.1514,3576.0
2017-11-08 14:30:00,181.68,181.71,181.6,181.64,2120.0,168.0589,168.0867,167.9849,168.0219,2120.0
2017-11-08 14:35:00,181.64,181.65,181.61,181.65,1300.0,168.0219,168.0312,167.9942,168.0312,1300.0
2017-11-08 14:40:00,181.65,181.68,181.63,181.64,3491.0,168.0312,168.0589,168.0127,168.0219,3491.0
2017-11-08 14:45:00,181.64,181.66,181.62,181.63,3910.0,168.0219,168.0404,168.0034,168.0127,3910.0
2017-11-08 14:50:00,181.66,181.87,181.6,181.86,3700.0,168.0404,168.2347,167.9849,168.2254,3700.0
2017-11-08 14:55:00,181.84,181.88,181.8,181.87,2200.0,168.2069,168.2439,168.1699,168.2347,2200.0
2017-11-08 15:00:00,181.86,181.87,181.73,181.8,5400.0,168.2254,168.2347,168.1052,168.1699,5400.0
2017-11-08 15:05:00,181.8,181.97,181.8,181.87,17905.0,168.1699,168.3272,168.1699,168.2347,17905.0
2017-11-08 15:10:00,181.91,182.0,181.9,181.99,1237.0,168.2717,168.3549,168.2624,168.3457,1237.0
2017-11-08 15:15:00,182.06,182.22,181.82,182.14,6317.0,168.4104,168.5584,168.1884,168.4844,6317.0
2017-11-08 15:20:00,182.14,182.16,182.04,182.11,3042.0,168.4844,168.5029,168.3919,168.4567,3042.0
2017-11-08 15:25:00,182.15,182.21,182.09,182.2,2785.0,168.4937,168.5492,168.4382,168.5399,2785.0
2017-11-08 15:30:00,182.18,182.24,182.06,182.07,5717.0,168.5214,168.5769,168.4104,168.4197,5717.0
2017-11-08 15:35:00,182.07,182.16,181.96,182.03,6991.0,168.4197,168.5029,168.3179,168.3827,6991.0
2017-11-08 15:40:00,182.09,182.23,181.74,181.8,15291.0,168.4382,168.5677,168.1144,168.1699,15291.0
2017-11-08 15:45:00,181.77,181.8,181.44,181.48,18163.0,168.1422,168.1699,167.8369,167.8739,18163.0
2017-11-08 15:50:00,181.45,181.51,181.38,181.43,20808.0,167.8462,167.9017,167.7814,167.8277,20808.0
2017-11-08 15:55:00,181.45,181.62,181.42,181.55,20237.0,167.8462,168.0034,167.8184,167.9387,20237.0
2017-11-09 09:30:00,178.4,178.54,177.84,178.09,52010.0,165.0248,165.1543,164.5068,164.7381,52010.0
2017-11-09 09:35:00,178.14,178.16,177.78,177.78,18685.0,164.7843,164.8028,164.4513,164.4513,18685.0
2017-11-09 09:40:00,177.74,178.06,177.66,178.06,9058.0,164.4143,164.7103,164.3403,164.7103,9058.0
2017-11-09 09:45:00,177.93,178.05,177.25,177.26,9018.0,164.5901,164.7011,163.9611,163.9703,9018.0
2017-11-09 09:50:00,177.31,178.05,177.19,178.0,17559.0,164.0166,164.7011,163.9056,164.6548,17559.0
2017-11-09 09:55:00,177.96,178.02,177.85,178.02,16620.0,164.6178,164.6733,164.5161,164.6733,16620.0
2017-11-09 10:00:00,178.09,178.43,177.94,178.2,9829.0,164.7381,165.0526,164.5993,164.8398,9829.0
2017-11-09 10:05:00,178.3,178.58,178.12,178.56,10426.0,164.9323,165.1913,164.7658,165.1728,10426.0
2017-11-09 10:10:00,178.71,178.87,178.6,178.87,5034.0,165.3116,165.4596,165.2098,165.4596,5034.0
2017-11-09 10:15:00,178.77,178.92,178.65,178.9,4573.0,165.3671,165.5059,165.2561,165.4874,4573.0
2017-11-09 10:20:00,178.87,178.98,178.79,178.94,5002.0,165.4596,165.5614,165.3856,165.5244,5002.0
2017-11-09 10:25:00,178.94,178.94,178.72,178.78,4843.0,165.5244,165.5244,165.3208,165.3764,4843.0
2017-11-09 10:30:00,178.8,178.81,178.41,178.46,2509.0,165.3949,165.4041,165.0341,165.0803,2509.0
2017-11-09 10:35:00,178.48,178.49,178.09,178.15,8050.0,165.0988,165.1081,164.7381,164.7936,8050.0
2017-11-09 10:40:00,178.15,178.23,178.12,178.23,2874.0,164.7936,164.8676,164.7658,164.8676,2874.0
2017-11-09 10:45:00,178.37,178.51,178.36,178.43,4702.0,164.9971,165.1266,164.9878,165.0526,4702.0
2017-11-09 10:50:00,178.46,178.53,178.35,178.53,1222.0,165.0803,165.1451,164.9786,165.1451,1222.0
2017-11-09 10:55:00,178.34,178.58,178.34,178.52,5140.0,164.9693,165.1913,164.9693,165.1358,5140.0
2017-11-09 11:00:00,178.54,178.63,178.49,178.56,5300.0,165.1543,165.2376,165.1081,165.1728,5300.0
2017-11-09 11:05:00,178.55,178.7,178.5,178.66,2300.0,165.1636,165.3023,165.1173,165.2653,2300.0
2017-11-09 11:10:00,178.69,178.78,178.59,178.59,2795.0,165.2931,165.3764,165.2006,165.2006,2795.0
2017-11-09 11:15:00,178.57,178.7,178.54,178.59,2861.0,165.1821,165.3023,165.1543,165.2006,2861.0
2017-11-09 11:20:00,178.53,178.54,178.21,178.21,3700.0,165.1451,165.1543,164.8491,164.8491,3700.0
2017-11-09 11:25:00,178.32,178.47,178.31,178.45,5472.0,164.9508,165.0896,164.9416,165.0711,5472.0
2017-11-09 11:30:00,178.55,178.83,178.55,178.61,21378.0,165.1636,165.4226,165.1636,165.2191,21378.0
2017-11-09 11:35:00,178.65,178.65,178.46,178.47,2144.0,165.2561,165.2561,165.0803,165.0896,2144.0
2017-11-09 11:40:00,178.41,178.56,178.4,178.55,550.0,165.0341,165.1728,165.0248,165.1636,550.0
2017-11-09 11:45:00,178.51,178.55,178.13,178.5,2920.0,165.1266,165.1636,164.7751,165.1173,2920.0
2017-11-09 11:50:00,178.46,178.55,178.25,178.3,2151.0,165.0803,165.1636,164.8861,164.9323,2151.0
2017-11-09 11:55:00,178.31,178.31,177.93,177.93,1965.0,164.9416,164.9416,164.5901,164.5901,1965.0
2017-11-09 12:00:00,177.92,177.93,177.66,177.67,2570.0,164.5808,164.5901,164.3403,164.3496,2570.0
2017-11-09 12:05:00,177.72,177.84,177.6,177.63,5878.0,164.3958,164.5068,164.2848,164.3126,5878.0
2017-11-09 12:10:00,177.65,177.65,177.27,177.27,2068.0,164.3311,164.3311,163.9796,163.9796,2068.0
2017-11-09 12:15:00,177.2,177.2,177.0,177.08,2711.0,163.9148,163.9148,163.7298,163.8038,2711.0
2017-11-09 12:20:00,177.17,177.19,177.05,177.05,1697.0,163.8871,163.9056,163.7761,163.7761,1697.0
2017-11-09 12:25:00,177.05,177.08,176.84,176.84,5104.0,163.7761,163.8038,163.5818,163.5818,5104.0
2017-11-09 12:30:00,176.83,176.83,176.22,176.28,3796.0,163.5725,163.5725,163.0083,163.0638,3796.0
2017-11-09 12:35:00,176.25,176.87,176.25,176.74,3450.0,163.036,163.6095,163.036,163.4893,3450.0
2017-11-09 12:40:00,176.78,176.91,176.59,176.7,2410.0,163.5263,163.6465,163.3505,163.4523,2410.0
2017-11-09 12:45:00,176.65,176.85,176.38,176.84,5115.0,163.406,163.591,163.1563,163.5818,5115.0
2017-11-09 12:50:00,176.89,176.89,176.69,176.82,800.0,163.628,163.628,163.443,163.5633,800.0
2017-11-09 12:55:00,176.83,177.07,176.76,176.87,5970.0,163.5725,163.7946,163.5078,163.6095,5970.0
2017-11-09 13:00:00,176.95,177.01,176.74,176.78,2100.0,163.6836,163.7391,163.4893,163.5263,2100.0
2017-11-09 13:05:00,176.67,176.88,176.59,176.88,1000.0,163.4245,163.6188,163.3505,163.6188,1000.0
2017-11-09 13:10:00,176.86,177.03,176.75,176.96,3199.0,163.6003,163.7576,163.4985,163.6928,3199.0
2017-11-09 13:15:00,176.99,177.11,176.89,177.11,7036.0,163.7206,163.8316,163.628,163.8316,7036.0
2017-11-09 13:20:00,177.08,177.24,177.04,177.24,2957.0,163.8038,163.9518,163.7668,163.9518,2957.0
2017-11-09 13:25:00,177.22,177.29,177.07,177.13,2050.0,163.9333,163.9981,163.7946,163.8501,2050.0
2017-11-09 13:30:00,177.17,177.33,177.04,177.1,2734.0,163.8871,164.0351,163.7668,163.8223,2734.0
2017-11-09 13:35:00,177.13,177.29,177.11,177.11,1200.0,163.8501,163.9981,163.8316,163.8316,1200.0
2017-11-09 13:40:00,177.2,177.32,177.18,177.32,1100.0,163.9148,164.0258,163.8963,164.0258,1100.0
2017-11-09 13:45:00,177.27,177.27,177.16,177.17,1405.0,163.9796,163.9796,163.8778,163.8871,1405.0
2017-11-09 13:50:00,177.22,177.23,177.17,177.2,6455.0,163.9333,163.9426,163.8871,163.9148,6455.0
2017-11-09 13:55:00,177.16,177.21,177.01,177.13,1700.0,163.8778,163.9241,163.7391,163.8501,1700.0
2017-11-09 14:00:00,177.14,177.21,177.0,177.08,8407.0,163.8593,163.9241,163.7298,163.8038,8407.0
2017-11-09 14:05:00,177.09,177.22,177.07,177.21,3451.0,163.8131,163.9333,163.7946,163.9241,3451.0
2017-11-09 14:10:00,177.18,177.32,177.13,177.26,3050.0,163.8963,164.0258,163.8501,163.9703,3050.0
2017-11-09 14:15:00,177.25,177.53,177.18,177.42,2706.0,163.9611,164.2201,163.8963,164.1183,2706.0
2017-11-09 14:20:00,177.38,177.55,177.3,177.54,3973.0,164.0813,164.2386,164.0073,164.2293,3973.0
2017-11-09 14:25:00,177.67,177.67,177.36,177.39,3018.0,164.3496,164.3496,164.0628,164.0906,3018.0
2017-11-09 14:30:00,177.33,177.58,177.33,177.49,2100.0,164.0351,164.2663,164.0351,164.1831,2100.0
2017-11-09 14:35:00,177.51,177.66,177.42,177.54,2700.0,164.2016,164.3403,164.1183,164.2293,2700.0
2017-11-09 14:40:00,177.51,177.51,177.31,177.32,4415.0,164.2016,164.2016,164.0166,164.0258,4415.0
2017-11-09 14:45:00,177.32,177.61,177.25,177.53,3700.0,164.0258,164.2941,163.9611,164.2201,3700.0
2017-11-09 14:50:00,177.53,177.57,177.42,177.5,1700.0,164.2201,164.2571,164.1183,164.1923,1700.0
2017-11-09 14:55:00,177.52,177.68,177.5,177.53,2747.0,164.2108,164.3588,164.1923,164.2201,2747.0
2017-11-09 15:00:00,177.53,177.69,177.46,177.51,2800.0,164.2201,164.3681,164.1553,164.2016,2800.0
2017-11-09 15:05:00,177.45,177.6,177.43,177.6,3800.0,164.1461,164.2848,164.1276,164.2848,3800.0
2017-11-09 15:10:00,177.58,177.6,177.42,177.6,2000.0,164.2663,164.2848,164.1183,164.2848,2000.0
2017-11-09 15:15:00,177.6,177.69,177.54,177.65,5607.0,164.2848,164.3681,164.2293,164.3311,5607.0
2017-11-09 15:20:00,177.65,177.76,177.63,177.76,3499.0,164.3311,164.4328,164.3126,164.4328,3499.0
2017-11-09 15:25:00,177.72,177.72,177.52,177.56,7600.0,164.3958,164.3958,164.2108,164.2478,7600.0
2017-11-09 15:30:00,177.63,177.73,177.58,177.65,5488.0,164.3126,164.4051,164.2663,164.3311,5488.0
2017-11-09 15:35:00,177.68,177.88,177.64,177.88,7685.0,164.3588,164.5438,164.3218,164.5438,7685.0
2017-11-09 15:40:00,177.9,178.0,177.8,177.85,15170.0,164.5623,164.6548,164.4698,164.5161,15170.0
2017-11-09 15:45:00,177.83,178.09,177.79,178.04,12269.0,164.4976,164.7381,164.4606,164.6918,12269.0
2017-11-09 15:50:00,178.23,178.23,177.93,178.02,14062.0,164.8676,164.8676,164.5901,164.6733,14062.0
2017-11-09 15:55:00,178.03,178.05,177.84,178.0,25672.0,164.6826,164.7011,164.5068,164.6548,25672.0
2017-11-10 09:30:00,178.71,178.75,178.49,178.59,25113.0,165.3116,165.3486,165.1081,165.2006,25113.0
2017-11-10 09:35:00,178.54,178.91,178.48,178.91,30882.0,165.1543,165.4966,165.0988,165.4966,30882.0
2017-11-10 09:40:00,178.86,178.95,178.65,178.71,33255.0,165.4504,165.5336,165.2561,165.3116,33255.0
2017-11-10 09:45:00,178.69,178.82,178.55,178.66,15057.0,165.2931,165.4134,165.1636,165.2653,15057.0
2017-11-10 09:50:00,178.69,178.79,178.68,178.76,6959.0,165.2931,165.3856,165.2838,165.3579,6959.0
2017-11-10 09:55:00,178.82,178.84,178.57,178.58,11992.0,165.4134,165.4319,165.1821,165.1913,11992.0
2017-11-10 10:00:00,178.57,178.84,178.5,178.68,21687.0,165.1821,165.4319,165.1173,165.2838,21687.0
2017-11-10 10:05:00,178.65,178.85,178.64,178.83,5590.0,165.2561,165.4411,165.2468,165.4226,5590.0
2017-11-10 10:10:00,178.85,178.86,178.66,178.66,7864.0,165.4411,165.4504,165.2653,165.2653,7864.0
2017-11-10 10:15:00,178.66,178.88,178.63,178.76,30973.0,165.2653,165.4689,165.2376,165.3579,30973.0
2017-11-10 10:20:00,178.83,179.09,178.83,179.05,14032.0,165.4226,165.6631,165.4226,165.6261,14032.0
2017-11-10 10:25:00,179.09,179.19,179.0,179.03,8935.0,165.6631,165.7556,165.5799,165.6076,8935.0
2017-11-10 10:30:00,178.97,178.97,178.67,178.72,5760.0,165.5521,165.5521,165.2746,165.3208,5760.0
2017-11-10 10:35:00,178.75,178.77,178.54,178.54,25744.0,165.3486,165.3671,165.1543,165.1543,25744.0
2017-11-10 10:40:00,178.58,178.71,178.56,178.66,2450.0,165.1913,165.3116,165.1728,165.2653,2450.0
2017-11-10 10:45:00,178.75,178.83,178.63,178.83,2050.0,165.3486,165.4226,165.2376,165.4226,2050.0
2017-11-10 10:50:00,178.74,178.79,178.69,178.69,4369.0,165.3393,165.3856,165.2931,165.2931,4369.0
2017-11-10 10:55:00,178.61,178.77,178.61,178.75,2767.0,165.2191,165.3671,165.2191,165.3486,2767.0
2017-11-10 11:00:00,178.69,178.69,178.48,178.58,7460.0,165.2931,165.2931,165.0988,165.1913,7460.0
2017-11-10 11:05:00,178.64,178.64,178.46,178.49,6500.0,165.2468,165.2468,165.0803,165.1081,6500.0
2017-11-10 11:10:00,178.44,178.51,178.38,178.49,7535.0,165.0618,165.1266,165.0063,165.1081,7535.0
2017-11-10 11:15:00,178.56,178.56,178.51,178.51,754.0,165.1728,165.1728,165.1266,165.1266,754.0
2017-11-10 11:20:00,178.49,178.52,178.46,178.51,4136.0,165.1081,165.1358,165.0803,165.1266,4136.0
2017-11-10 11:25:00,178.53,178.57,178.46,178.53,8165.0,165.1451,165.1821,165.0803,165.1451,8165.0
2017-11-10 11:30:00,178.55,178.58,178.31,178.31,13051.0,165.1636,165.1913,164.9416,164.9416,13051.0
2017-11-10 11:35:00,178.41,178.41,178.34,178.41,800.0,165.0341,165.0341,164.9693,165.0341,800.0
2017-11-10 11:40:00,178.46,178.56,178.45,178.56,1000.0,165.0803,165.1728,165.0711,165.1728,1000.0
2017-11-10 11:45:00,178.65,178.8,178.65,178.8,800.0,165.2561,165.3949,165.2561,165.3949,800.0
2017-11-10 11:50:00,178.7,178.78,178.59,178.59,9752.0,165.3023,165.3764,165.2006,165.2006,9752.0
2017-11-10 11:55:00,178.5,178.51,178.22,178.22,4980.0,165.1173,165.1266,164.8583,164.8583,4980.0
2017-11-10 12:00:00,178.22,178.39,178.19,178.19,3257.0,164.8583,165.0156,164.8306,164.8306,3257.0
2017-11-10 12:05:00,178.19,178.53,178.19,178.53,1200.0,164.8306,165.1451,164.8306,165.1451,1200.0
2017-11-10 12:10:00,178.52,178.67,178.43,178.55,4091.0,165.1358,165.2746,165.0526,165.1636,4091.0
2017-11-10 12:15:00,178.51,178.64,178.51,178.64,400.0,165.1266,165.2468,165.1266,165.2468,400.0
2017-11-10 12:20:00,178.89,178.89,178.79,178.89,300.0,165.4781,165.4781,165.3856,165.4781,300.0
2017-11-10 12:25:00,178.86,178.86,178.83,178.84,200.0,165.4504,165.4504,165.4226,165.4319,200.0
2017-11-10 12:30:00,178.89,178.89,178.84,178.84,487.0,165.4781,165.4781,165.4319,165.4319,487.0
2017-11-10 12:35:00,178.79,178.82,178.65,178.67,1200.0,165.3856,165.4134,165.2561,165.2746,1200.0
2017-11-10 12:40:00,178.69,178.77,178.67,178.77,400.0,165.2931,165.3671,165.2746,165.3671,400.0
2017-11-10 12:45:00,178.7,178.79,178.55,178.67,2700.0,165.3023,165.3856,165.1636,165.2746,2700.0
2017-11-10 12:50:00,178.74,178.78,178.67,178.67,650.0,165.3393,165.3764,165.2746,165.2746,650.0
2017-11-10 12:55:00,178.69,178.82,178.69,178.69,600.0,165.2931,165.4134,165.2931,165.2931,600.0
2017-11-10 13:00:00,178.8,178.81,178.76,178.77,400.0,165.3949,165.4041,165.3579,165.3671,400.0
2017-11-10 13:05:00,178.77,178.77,178.65,178.65,2200.0,165.3671,165.3671,165.2561,165.2561,2200.0
2017-11-10 13:10:00,178.71,178.92,178.62,178.91,3103.0,165.3116,165.5059,165.2283,165.4966,3103.0
2017-11-10 13:15:00,178.9,178.99,178.87,178.99,2450.0,165.4874,165.5706,165.4596,165.5706,2450.0
2017-11-10 13:20:00,178.89,179.01,178.89,178.98,800.0,165.4781,165.5891,165.4781,165.5614,800.0
2017-11-10 13:25:00,179.0,179.0,178.83,178.87,2574.0,165.5799,165.5799,165.4226,165.4596,2574.0
2017-11-10 13:30:00,178.87,178.91,178.87,178.91,400.0,165.4596,165.4966,165.4596,165.4966,400.0
2017-11-10 13:35:00,178.88,178.93,178.88,178.89,800.0,165.4689,165.5151,165.4689,165.4781,800.0
2017-11-10 13:40:00,178.83,178.9,178.81,178.9,1500.0,165.4226,165.4874,165.4041,165.4874,1500.0
2017-11-10 13:45:00,178.89,178.92,178.77,178.88,3711.0,165.4781,165.5059,165.3671,165.4689,3711.0
2017-11-10 13:50:00,178.92,179.01,178.92,178.94,1742.0,165.5059,165.5891,165.5059,165.5244,1742.0
2017-11-10 13:55:00,178.96,179.02,178.9,179.02,2200.0,165.5429,165.5984,165.4874,165.5984,2200.0
2017-11-10 14:00:00,179.0,179.02,178.92,178.94,2000.0,165.5799,165.5984,165.5059,165.5244,2000.0
2017-11-10 14:05:00,179.02,179.18,179.02,179.18,1186.0,165.5984,165.7464,165.5984,165.7464,1186.0
2017-11-10 14:10:00,179.09,179.38,179.09,179.33,3802.0,165.6631,165.9314,165.6631,165.8851,3802.0
2017-11-10 14:15:00,179.37,179.4,179.27,179.4,2200.0,165.9221,165.9499,165.8296,165.9499,2200.0
2017-11-10 14:20:00,179.39,179.39,179.29,179.37,2370.0,165.9406,165.9406,165.8481,165.9221,2370.0
2017-11-10 14:25:00,179.36,179.46,179.33,179.38,2400.0,165.9129,166.0054,165.8851,165.9314,2400.0
2017-11-10 14:30:00,179.4,179.4,179.25,179.3,2675.0,165.9499,165.9499,165.8111,165.8574,2675.0
2017-11-10 14:35:00,179.27,179.35,179.27,179.28,2510.0,165.8296,165.9036,165.8296,165.8389,2510.0
2017-11-10 14:40:00,179.4,179.47,179.35,179.47,700.0,165.9499,166.0146,165.9036,166.0146,700.0
2017-11-10 14:45:00,179.46,179.5,179.42,179.5,1408.0,166.0054,166.0424,165.9684,166.0424,1408.0
2017-11-10 14:50:00,179.48,179.5,179.41,179.5,2781.0,166.0239,166.0424,165.9591,166.0424,2781.0
2017-11-10 14:55:00,179.46,179.49,179.41,179.49,1200.0,166.0054,166.0331,165.9591,166.0331,1200.0
2017-11-10 15:00:00,179.47,179.63,179.44,179.56,2300.0,166.0146,166.1626,165.9869,166.0979,2300.0
2017-11-10 15:05:00,179.52,179.54,179.45,179.48,4100.0,166.0609,166.0794,165.9961,166.0239,4100.0
2017-11-10 15:10:00,179.5,179.57,179.46,179.47,2000.0,166.0424,166.1071,166.0054,166.0146,2000.0
2017-11-10 15:15:00,179.45,179.54,179.43,179.5,4085.0,165.9961,166.0794,165.9776,166.0424,4085.0
2017-11-10 15:20:00,179.53,179.57,179.51,179.56,2000.0,166.0701,166.1071,166.0516,166.0979,2000.0
2017-11-10 15:25:00,179.53,179.55,179.48,179.5,1900.0,166.0701,166.0886,166.0239,166.0424,1900.0
2017-11-10 15:30:00,179.54,179.62,179.5,179.62,2800.0,166.0794,166.1534,166.0424,166.1534,2800.0
2017-11-10 15:35:00,179.64,179.67,179.56,179.57,4997.0,166.1719,166.1996,166.0979,166.1071,4997.0
2017-11-10 15:40:00,179.56,179.57,179.4,179.42,12674.0,166.0979,166.1071,165.9499,165.9684,12674.0
2017-11-10 15:45:00,179.38,179.47,179.37,179.46,10243.0,165.9314,166.0146,165.9221,166.0054,10243.0
2017-11-10 15:50:00,179.46,179.7,179.46,179.56,21255.0,166.0054,166.2274,166.0054,166.0979,21255.0
2017-11-10 15:55:00,179.55,179.61,179.47,179.47,42664.0,166.0886,166.1441,166.0146,166.0146,42664.0
2017-11-13 09:30:00,178.01,178.11,177.79,177.89,17850.0,164.6641,164.7566,164.4606,164.5531,17850.0
2017-11-13 09:35:00,177.93,178.0,177.82,178.0,5051.0,164.5901,164.6548,164.4883,164.6548,5051.0
2017-11-13 09:40:00,178.23,178.41,178.09,178.15,6560.0,164.8676,165.0341,164.7381,164.7936,6560.0
2017-11-13 09:45:00,178.17,178.23,178.06,178.14,3274.0,164.8121,164.8676,164.7103,164.7843,3274.0
2017-11-13 09:50:00,178.19,178.37,178.14,178.28,3791.0,164.8306,164.9971,164.7843,164.9138,3791.0
2017-11-13 09:55:00,178.22,178.32,178.1,178.2,3400.0,164.8583,164.9508,164.7473,164.8398,3400.0
2017-11-13 10:00:00,178.28,178.28,178.11,178.22,3217.0,164.9138,164.9138,164.7566,164.8583,3217.0
2017-11-13 10:05:00,178.2,178.47,178.19,178.47,9103.0,164.8398,165.0896,164.8306,165.0896,9103.0
2017-11-13 10:10:00,178.59,178.69,178.5,178.51,9461.0,165.2006,165.2931,165.1173,165.1266,9461.0
2017-11-13 10:15:00,178.46,178.54,178.39,178.45,6200.0,165.0803,165.1543,165.0156,165.0711,6200.0
2017-11-13 10:20:00,178.44,178.6,178.35,178.57,10452.0,165.0618,165.2098,164.9786,165.1821,10452.0
2017-11-13 10:25:00,178.54,178.54,178.36,178.49,3244.0,165.1543,165.1543,164.9878,165.1081,3244.0
2017-11-13 10:30:00,178.48,178.48,178.03,178.03,3529.0,165.0988,165.0988,164.6826,164.6826,3529.0
2017-11-13 10:35:00,178.09,178.22,178.08,178.08,1565.0,164.7381,164.8583,164.7288,164.7288,1565.0
2017-11-13 10:40:00,178.02,178.08,177.98,178.08,3772.0,164.6733,164.7288,164.6363,164.7288,3772.0
2017-11-13 10:45:00,178.03,178.13,178.0,178.0,7611.0,164.6826,164.7751,164.6548,164.6548,7611.0
2017-11-13 10:50:00,177.99,178.15,177.99,178.15,5715.0,164.6456,164.7936,164.6456,164.7936,5715.0
2017-11-13 10:55:00,178.28,178.49,178.17,178.49,5197.0,164.9138,165.1081,164.8121,165.1081,5197.0
2017-11-13 11:00:00,178.37,178.37,178.21,178.21,3000.0,164.9971,164.9971,164.8491,164.8491,3000.0
2017-11-13 11:05:00,178.18,178.42,178.17,178.35,3100.0,164.8213,165.0433,164.8121,164.9786,3100.0
2017-11-13 11:10:00,178.35,178.35,178.19,178.28,5526.0,164.9786,164.9786,164.8306,164.9138,5526.0
2017-11-13 11:15:00,178.26,178.47,178.26,178.46,7091.0,164.8953,165.0896,164.8953,165.0803,7091.0
2017-11-13 11:20:00,178.35,178.39,178.1,178.16,9862.0,164.9786,165.0156,164.7473,164.8028,9862.0
2017-11-13 11:25:00,178.16,178.28,178.12,178.14,3029.0,164.8028,164.9138,164.7658,164.7843,3029.0
2017-11-13 11:30:00,178.25,178.25,178.05,178.1,16008.0,164.8861,164.8861,164.7011,164.7473,16008.0
2017-11-13 11:35:00,178.1,178.37,178.07,178.23,1100.0,164.7473,164.9971,164.7196,164.8676,1100.0
2017-11-13 11:40:00,178.24,178.46,178.23,178.45,1312.0,164.8768,165.0803,164.8676,165.0711,1312.0
2017-11-13 11:45:00,178.44,178.49,178.39,178.43,1903.0,165.0618,165.1081,165.0156,165.0526,1903.0
2017-11-13 11:50:00,178.46,178.57,178.45,178.54,1800.0,165.0803,165.1821,165.0711,165.1543,1800.0
2017-11-13 11:55:00,178.55,178.61,178.52,178.6,1500.0,165.1636,165.2191,165.1358,165.2098,1500.0
2017-11-13 12:00:00,178.61,178.62,178.52,178.59,1900.0,165.2191,165.2283,165.1358,165.2006,1900.0
2017-11-13 12:05:00,178.7,178.75,178.7,178.73,1900.0,165.3023,165.3486,165.3023,165.3301,1900.0
2017-11-13 12:10:00,178.8,178.86,178.71,178.76,7892.0,165.3949,165.4504,165.3116,165.3579,7892.0
2017-11-13 12:15:00,178.84,178.87,178.77,178.87,2000.0,165.4319,165.4596,165.3671,165.4596,2000.0
2017-11-13 12:20:00,178.87,178.87,178.82,178.83,900.0,165.4596,165.4596,165.4134,165.4226,900.0
2017-11-13 12:25:00,178.83,179.0,178.79,179.0,3900.0,165.4226,165.5799,165.3856,165.5799,3900.0
2017-11-13 12:30:00,178.98,178.99,178.8,178.86,3200.0,165.5614,165.5706,165.3949,165.4504,3200.0
2017-11-13 12:35:00,178.84,178.85,178.69,178.73,2000.0,165.4319,165.4411,165.2931,165.3301,2000.0
2017-11-13 12:40:00,178.72,178.8,178.66,178.7,1940.0,165.3208,165.3949,165.2653,165.3023,1940.0
2017-11-13 12:45:00,178.64,178.64,178.64,178.64,200.0,165.2468,165.2468,165.2468,165.2468,200.0
2017-11-13 12:50:00,178.74,178.74,178.69,178.7,1900.0,165.3393,165.3393,165.2931,165.3023,1900.0
2017-11-13 12:55:00,178.72,178.79,178.67,178.7,1750.0,165.3208,165.3856,165.2746,165.3023,1750.0
2017-11-13 13:00:00,178.74,178.8,178.73,178.75,1100.0,165.3393,165.3949,165.3301,165.3486,1100.0
2017-11-13 13:05:00,178.75,178.75,178.56,178.6,1400.0,165.3486,165.3486,165.1728,165.2098,1400.0
2017-11-13 13:10:00,178.63,178.76,178.62,178.72,500.0,165.2376,165.3579,165.2283,165.3208,500.0
2017-11-13 13:15:00,178.74,178.74,178.68,178.68,405.0,165.3393,165.3393,165.2838,165.2838,405.0
2017-11-13 13:20:00,178.74,178.79,178.71,178.79,700.0,165.3393,165.3856,165.3116,165.3856,700.0
2017-11-13 13:25:00,178.74,178.74,178.61,178.61,1050.0,165.3393,165.3393,165.2191,165.2191,1050.0
2017-11-13 13:30:00,178.66,178.69,178.63,178.69,700.0,165.2653,165.2931,165.2376,165.2931,700.0
2017-11-13 13:35:00,178.71,178.76,178.7,178.71,928.0,165.3116,165.3579,165.3023,165.3116,928.0
2017-11-13 13:40:00,178.82,178.92,178.82,178.92,1144.0,165.4134,165.5059,165.4134,165.5059,1144.0
2017-11-13 13:45:00,178.92,178.96,178.84,178.86,4300.0,165.5059,165.5429,165.4319,165.4504,4300.0
2017-11-13 13:50:00,178.91,179.03,178.88,178.97,1300.0,165.4966,165.6076,165.4689,165.5521,1300.0
2017-11-13 13:55:00,178.99,179.01,178.93,178.93,2500.0,165.5706,165.5891,165.5151,165.5151,2500.0
2017-11-13 14:00:00,178.99,179.03,178.98,179.01,700.0,165.5706,165.6076,165.5614,165.5891,700.0
2017-11-13 14:05:00,179.03,179.11,179.01,179.11,900.0,165.6076,165.6816,165.5891,165.6816,900.0
2017-11-13 14:10:00,179.1,179.1,179.01,179.04,1685.0,165.6724,165.6724,165.5891,165.6169,1685.0
2017-11-13 14:15:00,179.09,179.1,179.04,179.09,3634.0,165.6631,165.6724,165.6169,165.6631,3634.0
2017-11-13 14:20:00,179.03,179.11,179.02,179.07,1919.0,165.6076,165.6816,165.5984,165.6446,1919.0
2017-11-13 14:25:00,179.05,179.05,179.03,179.03,300.0,165.6261,165.6261,165.6076,165.6076,300.0
2017-11-13 14:30:00,179.08,179.12,179.06,179.06,3800.0,165.6539,165.6909,165.6354,165.6354,3800.0
2017-11-13 14:35:00,179.14,179.17,179.11,179.17,1332.0,165.7094,165.7371,165.6816,165.7371,1332.0
2017-11-13 14:40:00,179.15,179.18,178.96,179.02,4447.0,165.7186,165.7464,165.5429,165.5984,4447.0
2017-11-13 14:45:00,179.03,179.03,178.87,178.89,1694.0,165.6076,165.6076,165.4596,165.4781,1694.0
2017-11-13 14:50:00,178.9,178.97,178.87,178.97,500.0,165.4874,165.5521,165.4596,165.5521,500.0
2017-11-13 14:55:00,178.95,178.95,178.9,178.93,750.0,165.5336,165.5336,165.4874,165.5151,750.0
2017-11-13 15:00:00,178.94,178.98,178.94,178.94,1200.0,165.5244,165.5614,165.5244,165.5244,1200.0
2017-11-13 15:05:00,178.95,179.09,178.95,179.09,640.0,165.5336,165.6631,165.5336,165.6631,640.0
2017-11-13 15:10:00,179.05,179.09,178.96,178.98,3850.0,165.6261,165.6631,165.5429,165.5614,3850.0
2017-11-13 15:15:00,178.98,179.02,178.85,178.97,1100.0,165.5614,165.5984,165.4411,165.5521,1100.0
2017-11-13 15:20:00,179.01,179.06,178.94,179.06,1600.0,165.5891,165.6354,165.5244,165.6354,1600.0
2017-11-13 15:25:00,178.97,178.98,178.9,178.9,2808.0,165.5521,165.5614,165.4874,165.4874,2808.0
2017-11-13 15:30:00,178.96,179.0,178.79,178.92,3200.0,165.5429,165.5799,165.3856,165.5059,3200.0
2017-11-13 15:35:00,178.86,178.99,178.83,178.94,3575.0,165.4504,165.5706,165.4226,165.5244,3575.0
2017-11-13 15:40:00,178.95,178.99,178.91,178.91,1100.0,165.5336,165.5706,165.4966,165.4966,1100.0
2017-11-13 15:45:00,178.88,178.93,178.87,178.9,5244.0,165.4689,165.5151,165.4596,165.4874,5244.0
2017-11-13 15:50:00,178.9,179.06,178.78,178.8,17609.0,165.4874,165.6354,165.3764,165.3949,17609.0
2017-11-13 15:55:00,178.8,178.92,178.75,178.75,8537.0,165.3949,165.5059,165.3486,165.3486,8537.0
2017-11-14 09:30:00,179.9,180.03,179.76,180.0,20021.0,166.4124,166.5326,166.2829,166.5049,20021.0
2017-11-14 09:35:00,179.98,179.98,179.66,179.73,8766.0,166.4864,166.4864,166.1904,166.2551,8766.0
2017-11-14 09:40:00,179.71,179.86,179.63,179.74,9503.0,166.2366,166.3754,166.1626,166.2644,9503.0
2017-11-14 09:45:00,179.74,179.86,179.73,179.86,2300.0,166.2644,166.3754,166.2551,166.3754,2300.0
2017-11-14 09:50:00,179.91,180.08,179.84,179.98,6006.0,166.4216,166.5789,166.3569,166.4864,6006.0
2017-11-14 09:55:00,180.07,180.07,179.98,180.0,605.0,166.5696,166.5696,166.4864,166.5049,605.0
2017-11-14 10:00:00,179.73,179.73,179.03,179.03,6479.0,166.2551,166.2551,165.6076,165.6076,6479.0
2017-11-14 10:05:00,179.08,179.1,178.94,179.01,6604.0,165.6539,165.6724,165.5244,165.5891,6604.0
2017-11-14 10:10:00,179.09,179.1,178.89,179.04,7831.0,165.6631,165.6724,165.4781,165.6169,7831.0
2017-11-14 10:15:00,179.08,179.48,179.03,179.46,4450.0,165.6539,166.0239,165.6076,166.0054,4450.0
2017-11-14 10:20:00,179.43,179.43,179.08,179.11,2617.0,165.9776,165.9776,165.6539,165.6816,2617.0
2017-11-14 10:25:00,179.09,179.12,178.83,178.83,3147.0,165.6631,165.6909,165.4226,165.4226,3147.0
2017-11-14 10:30:00,178.84,179.17,178.64,179.17,4820.0,165.4319,165.7371,165.2468,165.7371,4820.0
2017-11-14 10:35:00,179.18,179.31,179.09,179.1,5539.0,165.7464,165.8666,165.6631,165.6724,5539.0
2017-11-14 10:40:00,179.07,179.07,178.89,179.03,7304.0,165.6446,165.6446,165.4781,165.6076,7304.0
2017-11-14 10:45:00,179.03,179.39,179.03,179.3,900.0,165.6076,165.9406,165.6076,165.8574,900.0
2017-11-14 10:50:00,179.24,179.38,179.24,179.38,400.0,165.8019,165.9314,165.8019,165.9314,400.0
2017-11-14 10:55:00,179.38,179.53,179.26,179.26,1800.0,165.9314,166.0701,165.8204,165.8204,1800.0
2017-11-14 11:00:00,179.33,179.44,179.27,179.4,6883.0,165.8851,165.9869,165.8296,165.9499,6883.0
2017-11-14 11:05:00,179.4,179.62,179.4,179.59,5485.0,165.9499,166.1534,165.9499,166.1256,5485.0
2017-11-14 11:10:00,179.71,179.92,179.64,179.9,3803.0,166.2366,166.4309,166.1719,166.4124,3803.0
2017-11-14 11:15:00,179.84,179.92,179.84,179.92,701.0,166.3569,166.4309,166.3569,166.4309,701.0
2017-11-14 11:20:00,179.85,179.9,179.73,179.73,900.0,166.3661,166.4124,166.2551,166.2551,900.0
2017-11-14 11:25:00,179.68,179.78,179.67,179.67,2450.0,166.2089,166.3014,166.1996,166.1996,2450.0
2017-11-14 11:30:00,179.8,179.89,179.8,179.89,3900.0,166.3199,166.4031,166.3199,166.4031,3900.0
2017-11-14 11:35:00,179.97,180.1,179.93,180.02,3350.0,166.4771,166.5974,166.4401,166.5234,3350.0
2017-11-14 11:40:00,180.06,180.08,179.98,179.98,2200.0,166.5604,166.5789,166.4864,166.4864,2200.0
2017-11-14 11:45:00,180.01,180.14,180.01,180.1,995.0,166.5141,166.6344,166.5141,166.5974,995.0
2017-11-14 11:50:00,180.15,180.26,180.11,180.11,5300.0,166.6436,166.7454,166.6066,166.6066,5300.0
2017-11-14 11:55:00,180.11,180.22,180.11,180.21,2100.0,166.6066,166.7084,166.6066,166.6991,2100.0
2017-11-14 12:00:00,180.09,180.2,180.09,180.2,892.0,166.5881,166.6899,166.5881,166.6899,892.0
2017-11-14 12:05:00,180.08,180.23,180.08,180.11,6200.0,166.5789,166.7176,166.5789,166.6066,6200.0
2017-11-14 12:10:00,180.06,180.2,180.06,180.19,1800.0,166.5604,166.6899,166.5604,166.6806,1800.0
2017-11-14 12:15:00,180.22,180.25,180.17,180.23,700.0,166.7084,166.7361,166.6621,166.7176,700.0
2017-11-14 12:20:00,180.18,180.19,180.03,180.03,1400.0,166.6714,166.6806,166.5326,166.5326,1400.0
2017-11-14 12:25:00,180.0,180.0,180.0,180.0,189.0,166.5049,166.5049,166.5049,166.5049,189.0
2017-11-14 12:30:00,180.07,180.1,180.04,180.1,1500.0,166.5696,166.5974,166.5419,166.5974,1500.0
2017-11-14 12:35:00,180.08,180.11,179.96,179.96,2299.0,166.5789,166.6066,166.4679,166.4679,2299.0
2017-11-14 12:40:00,179.96,180.04,179.93,179.99,1826.0,166.4679,166.5419,166.4401,166.4956,1826.0
2017-11-14 12:45:00,179.98,180.03,179.71,179.82,3018.0,166.4864,166.5326,166.2366,166.3384,3018.0
2017-11-14 12:50:00,179.65,179.65,179.17,179.17,400.0,166.1811,166.1811,165.7371,165.7371,400.0
2017-11-14 12:55:00,179.17,179.23,179.17,179.18,813.0,165.7371,165.7926,165.7371,165.7464,813.0
2017-11-14 13:00:00,179.12,179.21,179.12,179.21,200.0,165.6909,165.7741,165.6909,165.7741,200.0
2017-11-14 13:05:00,179.12,179.31,179.12,179.27,1430.0,165.6909,165.8666,165.6909,165.8296,1430.0
2017-11-14 13:10:00,179.24,179.6,179.24,179.59,600.0,165.8019,166.1349,165.8019,166.1256,600.0
2017-11-14 13:15:00,179.71,179.71,179.56,179.57,1600.0,166.2366,166.2366,166.0979,166.1071,1600.0
2017-11-14 13:20:00,179.57,179.57,179.57,179.57,0.0,166.1071,166.1071,166.1071,166.1071,0.0
2017-11-14 13:25:00,179.72,179.81,179.71,179.81,200.0,166.2459,166.3291,166.2366,166.3291,200.0
2017-11-14 13:30:00,179.79,179.8,179.79,179.8,200.0,166.3106,166.3199,166.3106,166.3199,200.0
2017-11-14 13:35:00,179.73,179.78,179.71,179.72,585.0,166.2551,166.3014,166.2366,166.2459,585.0
2017-11-14 13:40:00,179.85,179.92,179.76,179.8,2095.0,166.3661,166.4309,166.2829,166.3199,2095.0
2017-11-14 13:45:00,179.83,180.02,179.83,180.01,1402.0,166.3476,166.5234,166.3476,166.5141,1402.0
2017-11-14 13:50:00,180.04,180.04,179.93,180.0,900.0,166.5419,166.5419,166.4401,166.5049,900.0
2017-11-14 13:55:00,179.9,180.14,179.9,180.14,500.0,166.4124,166.6344,166.4124,166.6344,500.0
2017-11-14 14:00:00,180.12,180.13,180.03,180.03,1200.0,166.6159,166.6251,166.5326,166.5326,1200.0
2017-11-14 14:05:00,180.17,180.17,180.13,180.13,400.0,166.6621,166.6621,166.6251,166.6251,400.0
2017-11-14 14:10:00,180.08,180.15,180.03,180.08,1000.0,166.5789,166.6436,166.5326,166.5789,1000.0
2017-11-14 14:15:00,180.15,180.24,180.14,180.23,1993.0,166.6436,166.7269,166.6344,166.7176,1993.0
2017-11-14 14:20:00,180.22,180.22,179.99,180.07,2857.0,166.7084,166.7084,166.4956,166.5696,2857.0
2017-11-14 14:25:00,180.13,180.13,180.02,180.06,800.0,166.6251,166.6251,166.5234,166.5604,800.0
2017-11-14 14:30:00,180.07,180.16,180.07,180.16,600.0,166.5696,166.6529,166.5696,166.6529,600.0
2017-11-14 14:35:00,180.15,180.15,180.01,180.02,1550.0,166.6436,166.6436,166.5141,166.5234,1550.0
2017-11-14 14:40:00,180.09,180.14,179.97,180.14,1029.0,166.5881,166.6344,166.4771,166.6344,1029.0
2017-11-14 14:45:00,180.08,180.21,180.02,180.02,3785.0,166.5789,166.6991,166.5234,166.5234,3785.0
2017-11-14 14:50:00,180.08,180.09,180.04,180.05,450.0,166.5789,166.5881,166.5419,166.5511,450.0
2017-11-14 14:55:00,180.05,180.07,179.85,179.85,3200.0,166.5511,166.5696,166.3661,166.3661,3200.0
2017-11-14 15:00:00,179.87,180.12,179.87,180.03,1700.0,166.3846,166.6159,166.3846,166.5326,1700.0
2017-11-14 15:05:00,180.07,180.07,179.91,179.91,3000.0,166.5696,166.5696,166.4216,166.4216,3000.0
2017-11-14 15:10:00,179.85,180.04,179.85,179.93,900.0,166.3661,166.5419,166.3661,166.4401,900.0
2017-11-14 15:15:00,180.1,180.12,179.98,180.06,2700.0,166.5974,166.6159,166.4864,166.5604,2700.0
2017-11-14 15:20:00,180.08,180.1,179.89,179.93,2800.0,166.5789,166.5974,166.4031,166.4401,2800.0
2017-11-14 15:25:00,179.93,179.97,179.82,179.85,2810.0,166.4401,166.4771,166.3384,166.3661,2810.0
2017-11-14 15:30:00,179.88,179.99,179.85,179.99,1800.0,166.3939,166.4956,166.3661,166.4956,1800.0
2017-11-14 15:35:00,180.01,180.08,179.92,179.92,9308.0,166.5141,166.5789,166.4309,166.4309,9308.0
2017-11-14 15:40:00,179.95,180.09,179.93,179.98,7722.0,166.4586,166.5881,166.4401,166.4864,7722.0
2017-11-14 15:45:00,180.0,180.1,179.96,180.07,5200.0,166.5049,166.5974,166.4679,166.5696,5200.0
2017-11-14 15:50:00,180.22,180.47,180.12,180.44,10547.0,166.7084,166.9396,166.6159,166.9119,10547.0
2017-11-14 15:55:00,180.44,180.48,180.22,180.36,12839.0,166.9119,166.9489,166.7084,166.8379,12839.0
2017-11-15 09:30:00,177.84,178.04,177.48,177.55,42677.0,164.5068,164.6918,164.1738,164.2386,42677.0
2017-11-15 09:35:00,177.46,177.6,176.98,177.02,25734.0,164.1553,164.2848,163.7113,163.7483,25734.0
2017-11-15 09:40:00,176.98,177.05,176.55,176.55,23870.0,163.7113,163.7761,163.3135,163.3135,23870.0
2017-11-15 09:45:00,176.62,176.96,176.62,176.87,6317.0,163.3783,163.6928,163.3783,163.6095,6317.0
2017-11-15 09:50:00,176.83,176.93,176.56,176.66,3291.0,163.5725,163.6651,163.3228,163.4153,3291.0
2017-11-15 09:55:00,176.75,176.88,176.56,176.88,13405.0,163.4985,163.6188,163.3228,163.6188,13405.0
2017-11-15 10:00:00,177.01,177.03,176.79,176.99,3200.0,163.7391,163.7576,163.5355,163.7206,3200.0
2017-11-15 10:05:00,177.12,177.54,176.93,177.54,8006.0,163.8408,164.2293,163.6651,164.2293,8006.0
2017-11-15 10:10:00,177.55,177.61,177.27,177.32,13323.0,164.2386,164.2941,163.9796,164.0258,13323.0
2017-11-15 10:15:00,177.3,177.53,177.3,177.47,4602.0,164.0073,164.2201,164.0073,164.1646,4602.0
2017-11-15 10:20:00,177.52,177.79,177.41,177.79,5584.0,164.2108,164.4606,164.1091,164.4606,5584.0
2017-11-15 10:25:00,177.84,178.2,177.84,178.14,8921.0,164.5068,164.8398,164.5068,164.7843,8921.0
2017-11-15 10:30:00,177.99,177.99,177.63,177.76,5665.0,164.6456,164.6456,164.3126,164.4328,5665.0
2017-11-15 10:35:00,177.87,177.99,177.83,177.91,6140.0,164.5346,164.6456,164.4976,164.5716,6140.0
2017-11-15 10:40:00,177.88,177.88,177.63,177.64,4089.0,164.5438,164.5438,164.3126,164.3218,4089.0
2017-11-15 10:45:00,177.5,177.6,177.43,177.5,3652.0,164.1923,164.2848,164.1276,164.1923,3652.0
2017-11-15 10:50:00,177.55,177.55,177.39,177.47,9670.0,164.2386,164.2386,164.0906,164.1646,9670.0
2017-11-15 10:55:00,177.57,177.92,177.55,177.8,10273.0,164.2571,164.5808,164.2386,164.4698,10273.0
2017-11-15 11:00:00,177.77,177.92,177.76,177.89,5016.0,164.4421,164.5808,164.4328,164.5531,5016.0
2017-11-15 11:05:00,177.83,177.9,177.7,177.88,6730.0,164.4976,164.5623,164.3773,164.5438,6730.0
2017-11-15 11:10:00,177.82,178.15,177.82,177.99,14935.0,164.4883,164.7936,164.4883,164.6456,14935.0
2017-11-15 11:15:00,178.01,178.24,178.01,178.17,2400.0,164.6641,164.8768,164.6641,164.8121,2400.0
2017-11-15 11:20:00,178.13,178.18,178.07,178.12,4102.0,164.7751,164.8213,164.7196,164.7658,4102.0
2017-11-15 11:25:00,178.22,178.24,178.12,178.12,3800.0,164.8583,164.8768,164.7658,164.7658,3800.0
2017-11-15 11:30:00,178.27,178.27,178.02,178.02,6000.0,164.9046,164.9046,164.6733,164.6733,6000.0
2017-11-15 11:35:00,178.1,178.1,177.99,178.01,1000.0,164.7473,164.7473,164.6456,164.6641,1000.0
2017-11-15 11:40:00,178.01,178.17,178.01,178.17,550.0,164.6641,164.8121,164.6641,164.8121,550.0
2017-11-15 11:45:00,178.2,178.2,178.2,178.2,100.0,164.8398,164.8398,164.8398,164.8398,100.0
2017-11-15 11:50:00,178.16,178.2,178.15,178.16,345.0,164.8028,164.8398,164.7936,164.8028,345.0
2017-11-15 11:55:00,178.21,178.32,178.21,178.26,2500.0,164.8491,164.9508,164.8491,164.8953,2500.0
2017-11-15 12:00:00,178.16,178.23,177.94,177.94,800.0,164.8028,164.8676,164.5993,164.5993,800.0
2017-11-15 12:05:00,177.97,178.01,177.92,178.01,600.0,164.6271,164.6641,164.5808,164.6641,600.0
2017-11-15 12:10:00,178.06,178.21,178.06,178.13,1465.0,164.7103,164.8491,164.7103,164.7751,1465.0
2017-11-15 12:15:00,178.09,178.31,178.07,178.07,2500.0,164.7381,164.9416,164.7196,164.7196,2500.0
2017-11-15 12:20:00,178.02,178.09,177.91,178.09,750.0,164.6733,164.7381,164.5716,164.7381,750.0
2017-11-15 12:25:00,178.09,178.1,177.91,177.97,800.0,164.7381,164.7473,164.5716,164.6271,800.0
2017-11-15 12:30:00,177.97,178.11,177.97,178.11,1705.0,164.6271,164.7566,164.6271,164.7566,1705.0
2017-11-15 12:35:00,178.14,178.32,178.12,178.28,1200.0,164.7843,164.9508,164.7658,164.9138,1200.0
2017-11-15 12:40:00,178.3,178.3,178.26,178.28,700.0,164.9323,164.9323,164.8953,164.9138,700.0
2017-11-15 12:45:00,178.22,178.22,178.0,178.06,1200.0,164.8583,164.8583,164.6548,164.7103,1200.0
2017-11-15 12:50:00,178.27,178.44,178.27,178.44,700.0,164.9046,165.0618,164.9046,165.0618,700.0
2017-11-15 12:55:00,178.55,178.61,178.48,178.48,1400.0,165.1636,165.2191,165.0988,165.0988,1400.0
2017-11-15 13:00:00,178.5,178.5,178.36,178.36,1300.0,165.1173,165.1173,164.9878,164.9878,1300.0
2017-11-15 13:05:00,178.36,178.42,178.07,178.42,1552.0,164.9878,165.0433,164.7196,165.0433,1552.0
2017-11-15 13:10:00,178.41,178.42,177.96,177.96,1300.0,165.0341,165.0433,164.6178,164.6178,1300.0
2017-11-15 13:15:00,178.26,178.3,178.26,178.3,400.0,164.8953,164.9323,164.8953,164.9323,400.0
2017-11-15 13:20:00,178.27,178.35,178.0,178.35,1623.0,164.9046,164.9786,164.6548,164.9786,1623.0
2017-11-15 13:25:00,178.35,178.35,178.31,178.31,300.0,164.9786,164.9786,164.9416,164.9416,300.0
2017-11-15 13:30:00,178.27,178.3,178.26,178.3,220.0,164.9046,164.9323,164.8953,164.9323,220.0
2017-11-15 13:35:00,178.29,178.42,178.29,178.42,589.0,164.9231,165.0433,164.9231,165.0433,589.0
2017-11-15 13:40:00,178.4,178.48,178.32,178.42,5700.0,165.0248,165.0988,164.9508,165.0433,5700.0
2017-11-15 13:45:00,178.31,178.49,178.31,178.49,700.0,164.9416,165.1081,164.9416,165.1081,700.0
2017-11-15 13:50:00,178.48,178.48,178.23,178.33,2516.0,165.0988,165.0988,164.8676,164.9601,2516.0
2017-11-15 13:55:00,178.25,178.45,178.11,178.45,3255.0,164.8861,165.0711,164.7566,165.0711,3255.0
2017-11-15 14:00:00,178.4,178.4,178.21,178.26,2800.0,165.0248,165.0248,164.8491,164.8953,2800.0
2017-11-15 14:05:00,178.26,178.31,178.24,178.24,1500.0,164.8953,164.9416,164.8768,164.8768,1500.0
2017-11-15 14:10:00,178.24,178.24,178.18,178.23,1005.0,164.8768,164.8768,164.8213,164.8676,1005.0
2017-11-15 14:15:00,178.27,178.31,178.14,178.23,6730.0,164.9046,164.9416,164.7843,164.8676,6730.0
2017-11-15 14:20:00,178.25,178.32,178.25,178.3,532.0,164.8861,164.9508,164.8861,164.9323,532.0
2017-11-15 14:25:00,178.25,178.38,178.02,178.35,3965.0,164.8861,165.0063,164.6733,164.9786,3965.0
2017-11-15 14:30:00,178.34,178.47,178.34,178.47,1300.0,164.9693,165.0896,164.9693,165.0896,1300.0
2017-11-15 14:35:00,178.54,178.54,178.27,178.3,2800.0,165.1543,165.1543,164.9046,164.9323,2800.0
2017-11-15 14:40:00,178.47,178.47,178.33,178.37,1300.0,165.0896,165.0896,164.9601,164.9971,1300.0
2017-11-15 14:45:00,178.49,178.6,178.49,178.6,400.0,165.1081,165.2098,165.1081,165.2098,400.0
2017-11-15 14:50:00,178.51,178.6,178.49,178.52,2200.0,165.1266,165.2098,165.1081,165.1358,2200.0
2017-11-15 14:55:00,178.52,178.7,178.44,178.44,6909.0,165.1358,165.3023,165.0618,165.0618,6909.0
2017-11-15 15:00:00,178.46,178.59,178.45,178.54,2631.0,165.0803,165.2006,165.0711,165.1543,2631.0
2017-11-15 15:05:00,178.53,178.61,178.46,178.46,1000.0,165.1451,165.2191,165.0803,165.0803,1000.0
2017-11-15 15:10:00,178.56,178.65,178.5,178.65,3806.0,165.1728,165.2561,165.1173,165.2561,3806.0
2017-11-15 15:15:00,178.62,178.66,178.5,178.52,2998.0,165.2283,165.2653,165.1173,165.1358,2998.0
2017-11-15 15:20:00,178.59,178.59,178.4,178.44,1570.0,165.2006,165.2006,165.0248,165.0618,1570.0
2017-11-15 15:25:00,178.41,178.41,178.23,178.32,2600.0,165.0341,165.0341,164.8676,164.9508,2600.0
2017-11-15 15:30:00,178.2,178.39,178.2,178.29,2600.0,164.8398,165.0156,164.8398,164.9231,2600.0
2017-11-15 15:35:00,178.29,178.38,178.28,178.28,1200.0,164.9231,165.0063,164.9138,164.9138,1200.0
2017-11-15 15:40:00,178.26,178.26,178.01,178.14,8566.0,164.8953,164.8953,164.6641,164.7843,8566.0
2017-11-15 15:45:00,178.12,178.33,177.98,178.07,5815.0,164.7658,164.9601,164.6363,164.7196,5815.0
2017-11-15 15:50:00,178.06,178.06,177.59,177.65,12537.0,164.7103,164.7103,164.2756,164.3311,12537.0
2017-11-15 15:55:00,177.66,178.02,177.62,177.93,19993.0,164.3403,164.6733,164.3033,164.5901,19993.0
2017-11-16 09:30:00,179.67,179.85,179.5,179.73,16059.0,166.1996,166.3661,166.0424,166.2551,16059.0
2017-11-16 09:35:00,179.7,179.84,179.68,179.68,7646.0,166.2274,166.3569,166.2089,166.2089,7646.0
2017-11-16 09:40:00,179.79,179.89,179.55,179.75,9529.0,166.3106,166.4031,166.0886,166.2736,9529.0
2017-11-16 09:45:00,179.77,179.84,179.59,179.68,4352.0,166.2921,166.3569,166.1256,166.2089,4352.0
2017-11-16 09:50:00,179.67,179.81,179.63,179.81,2257.0,166.1996,166.3291,166.1626,166.3291,2257.0
2017-11-16 09:55:00,179.73,179.97,179.73,179.97,2830.0,166.2551,166.4771,166.2551,166.4771,2830.0
2017-11-16 10:00:00,179.89,179.97,179.78,179.91,11400.0,166.4031,166.4771,166.3014,166.4216,11400.0
2017-11-16 10:05:00,179.89,179.92,179.86,179.87,6931.0,166.4031,166.4309,166.3754,166.3846,6931.0
2017-11-16 10:10:00,179.87,179.91,179.77,179.81,6896.0,166.3846,166.4216,166.2921,166.3291,6896.0
2017-11-16 10:15:00,179.8,179.92,179.78,179.92,9033.0,166.3199,166.4309,166.3014,166.4309,9033.0
2017-11-16 10:20:00,179.95,179.97,179.79,179.89,20918.0,166.4586,166.4771,166.3106,166.4031,20918.0
2017-11-16 10:25:00,179.95,179.95,179.68,179.74,4634.0,166.4586,166.4586,166.2089,166.2644,4634.0
2017-11-16 10:30:00,179.72,179.72,179.57,179.68,1436.0,166.2459,166.2459,166.1071,166.2089,1436.0
2017-11-16 10:35:00,179.7,179.81,179.6,179.81,14610.0,166.2274,166.3291,166.1349,166.3291,14610.0
2017-11-16 10:40:00,179.81,179.97,179.78,179.79,8268.0,166.3291,166.4771,166.3014,166.3106,8268.0
2017-11-16 10:45:00,179.83,180.0,179.8,180.0,4831.0,166.3476,166.5049,166.3199,166.5049,4831.0
2017-11-16 10:50:00,180.05,180.26,180.03,180.18,2898.0,166.5511,166.7454,166.5326,166.6714,2898.0
2017-11-16 10:55:00,180.18,180.22,180.14,180.15,2421.0,166.6714,166.7084,166.6344,166.6436,2421.0
2017-11-16 11:00:00,180.18,180.18,180.07,180.1,4400.0,166.6714,166.6714,166.5696,166.5974,4400.0
2017-11-16 11:05:00,180.09,180.1,180.09,180.1,700.0,166.5881,166.5974,166.5881,166.5974,700.0
2017-11-16 11:10:00,180.08,180.09,179.95,179.97,29804.0,166.5789,166.5881,166.4586,166.4771,29804.0
2017-11-16 11:15:00,179.97,180.09,179.9,180.0,94395.0,166.4771,166.5881,166.4124,166.5049,94395.0
2017-11-16 11:20:00,180.07,180.45,180.07,180.45,7183.0,166.5696,166.9211,166.5696,166.9211,7183.0
2017-11-16 11:25:00,180.52,180.61,180.42,180.56,11357.0,166.9859,167.0692,166.8934,167.0229,11357.0
2017-11-16 11:30:00,180.57,180.69,180.48,180.67,15745.0,167.0321,167.1432,166.9489,167.1247,15745.0
2017-11-16 11:35:00,180.71,180.8,180.71,180.8,1635.0,167.1617,167.2449,167.1617,167.2449,1635.0
2017-11-16 11:40:00,180.72,180.81,180.62,180.62,2150.0,167.1709,167.2542,167.0784,167.0784,2150.0
2017-11-16 11:45:00,180.56,180.67,180.55,180.67,700.0,167.0229,167.1247,167.0136,167.1247,700.0
2017-11-16 11:50:00,180.6,180.73,180.6,180.7,4050.0,167.0599,167.1802,167.0599,167.1524,4050.0
2017-11-16 11:55:00,180.68,180.68,180.51,180.51,1500.0,167.1339,167.1339,166.9766,166.9766,1500.0
2017-11-16 12:00:00,180.51,180.54,180.39,180.47,5005.0,166.9766,167.0044,166.8656,166.9396,5005.0
2017-11-16 12:05:00,180.48,180.63,180.45,180.63,4882.0,166.9489,167.0877,166.9211,167.0877,4882.0
2017-11-16 12:10:00,180.67,180.8,180.67,180.77,800.0,167.1247,167.2449,167.1247,167.2172,800.0
2017-11-16 12:15:00,180.78,180.84,180.74,180.74,970.0,167.2264,167.2819,167.1894,167.1894,970.0
2017-11-16 12:20:00,180.74,181.01,180.72,181.01,2596.0,167.1894,167.4392,167.1709,167.4392,2596.0
2017-11-16 12:25:00,181.05,181.2,181.03,181.2,1642.0,167.4762,167.6149,167.4577,167.6149,1642.0
2017-11-16 12:30:00,181.19,181.45,181.19,181.25,3200.0,167.6057,167.8462,167.6057,167.6612,3200.0
2017-11-16 12:35:00,181.2,181.29,181.17,181.2,1710.0,167.6149,167.6982,167.5872,167.6149,1710.0
2017-11-16 12:40:00,181.27,181.31,181.23,181.23,1000.0,167.6797,167.7167,167.6427,167.6427,1000.0
2017-11-16 12:45:00,181.31,181.36,181.14,181.14,2313.0,167.7167,167.7629,167.5594,167.5594,2313.0
2017-11-16 12:50:00,181.16,181.3,181.15,181.29,700.0,167.5779,167.7074,167.5687,167.6982,700.0
2017-11-16 12:55:00,181.41,181.5,181.4,181.48,1700.0,167.8092,167.8924,167.7999,167.8739,1700.0
2017-11-16 13:00:00,181.5,181.62,181.49,181.62,1600.0,167.8924,168.0034,167.8832,168.0034,1600.0
2017-11-16 13:05:00,181.58,181.58,181.46,181.52,2300.0,167.9664,167.9664,167.8554,167.9109,2300.0
2017-11-16 13:10:00,181.52,181.52,181.37,181.37,600.0,167.9109,167.9109,167.7722,167.7722,600.0
2017-11-16 13:15:00,181.39,181.39,181.25,181.25,1071.0,167.7907,167.7907,167.6612,167.6612,1071.0
2017-11-16 13:20:00,181.24,181.24,181.01,181.05,1000.0,167.6519,167.6519,167.4392,167.4762,1000.0
2017-11-16 13:25:00,181.26,181.32,181.1,181.1,600.0,167.6704,167.7259,167.5224,167.5224,600.0
2017-11-16 13:30:00,181.14,181.55,181.14,181.49,1950.0,167.5594,167.9387,167.5594,167.8832,1950.0
2017-11-16 13:35:00,181.42,181.57,181.4,181.57,1000.0,167.8184,167.9572,167.7999,167.9572,1000.0
2017-11-16 13:40:00,181.57,181.61,181.47,181.59,2300.0,167.9572,167.9942,167.8647,167.9757,2300.0
2017-11-16 13:45:00,181.59,181.63,181.42,181.6,3260.0,167.9757,168.0127,167.8184,167.9849,3260.0
2017-11-16 13:50:00,181.61,181.81,181.61,181.81,1300.0,167.9942,168.1792,167.9942,168.1792,1300.0
2017-11-16 13:55:00,181.78,181.84,181.72,181.81,2960.0,168.1514,168.2069,168.0959,168.1792,2960.0
2017-11-16 14:00:00,181.75,181.92,181.75,181.85,3000.0,168.1237,168.2809,168.1237,168.2162,3000.0
2017-11-16 14:05:00,181.9,181.91,181.84,181.84,1354.0,168.2624,168.2717,168.2069,168.2069,1354.0
2017-11-16 14:10:00,181.83,181.89,181.73,181.83,3436.0,168.1977,168.2532,168.1052,168.1977,3436.0
2017-11-16 14:15:00,181.8,181.85,181.71,181.79,1399.0,168.1699,168.2162,168.0867,168.1607,1399.0
2017-11-16 14:20:00,181.57,181.63,181.46,181.51,3214.0,167.9572,168.0127,167.8554,167.9017,3214.0
2017-11-16 14:25:00,181.57,181.63,181.52,181.59,1444.0,167.9572,168.0127,167.9109,167.9757,1444.0
2017-11-16 14:30:00,181.54,181.83,181.54,181.83,2827.0,167.9294,168.1977,167.9294,168.1977,2827.0
2017-11-16 14:35:00,181.87,181.87,181.7,181.83,3850.0,168.2347,168.2347,168.0774,168.1977,3850.0
2017-11-16 14:40:00,181.85,181.87,181.77,181.84,1000.0,168.2162,168.2347,168.1422,168.2069,1000.0
2017-11-16 14:45:00,181.86,181.88,181.61,181.66,7350.0,168.2254,168.2439,167.9942,168.0404,7350.0
2017-11-16 14:50:00,181.6,181.68,181.35,181.56,4015.0,167.9849,168.0589,167.7537,167.9479,4015.0
2017-11-16 14:55:00,181.57,181.63,181.49,181.58,1734.0,167.9572,168.0127,167.8832,167.9664,1734.0
2017-11-16 15:00:00,181.55,181.71,181.54,181.71,2400.0,167.9387,168.0867,167.9294,168.0867,2400.0
2017-11-16 15:05:00,181.72,181.82,181.66,181.82,3652.0,168.0959,168.1884,168.0404,168.1884,3652.0
2017-11-16 15:10:00,181.8,181.8,181.64,181.69,4100.0,168.1699,168.1699,168.0219,168.0682,4100.0
2017-11-16 15:15:00,181.76,181.8,181.64,181.67,4126.0,168.1329,168.1699,168.0219,168.0497,4126.0
2017-11-16 15:20:00,181.7,181.79,181.7,181.74,2040.0,168.0774,168.1607,168.0774,168.1144,2040.0
2017-11-16 15:25:00,181.8,181.92,181.8,181.87,2020.0,168.1699,168.2809,168.1699,168.2347,2020.0
2017-11-16 15:30:00,181.82,181.87,181.55,181.64,9855.0,168.1884,168.2347,167.9387,168.0219,9855.0
2017-11-16 15:35:00,181.57,181.63,181.55,181.57,3700.0,167.9572,168.0127,167.9387,167.9572,3700.0
2017-11-16 15:40:00,181.56,181.79,181.53,181.71,12276.0,167.9479,168.1607,167.9202,168.0867,12276.0
2017-11-16 15:45:00,181.69,181.75,181.58,181.73,6770.0,168.0682,168.1237,167.9664,168.1052,6770.0
2017-11-16 15:50:00,181.88,181.92,181.64,181.7,19975.0,168.2439,168.2809,168.0219,168.0774,19975.0
2017-11-16 15:55:00,181.72,181.8,181.51,181.79,37783.0,168.0959,168.1699,167.9017,168.1607,37783.0
2017-11-17 09:30:00,181.27,181.37,180.78,180.93,23695.0,167.6797,167.7722,167.2264,167.3652,23695.0
2017-11-17 09:35:00,180.89,180.92,180.68,180.68,12841.0,167.3282,167.3559,167.1339,167.1339,12841.0
2017-11-17 09:40:00,180.71,180.71,180.08,180.2,19712.0,167.1617,167.1617,166.5789,166.6899,19712.0
2017-11-17 09:45:00,180.13,180.13,179.79,180.03,23696.0,166.6251,166.6251,166.3106,166.5326,23696.0
2017-11-17 09:50:00,180.12,180.33,180.1,180.21,9914.0,166.6159,166.8101,166.5974,166.6991,9914.0
2017-11-17 09:55:00,180.24,180.42,180.21,180.36,14255.0,166.7269,166.8934,166.6991,166.8379,14255.0
2017-11-17 10:00:00,180.46,180.46,180.27,180.33,14401.0,166.9304,166.9304,166.7546,166.8101,14401.0
2017-11-17 10:05:00,180.28,180.47,180.28,180.39,3827.0,166.7639,166.9396,166.7639,166.8656,3827.0
2017-11-17 10:10:00,180.42,180.47,180.28,180.28,6930.0,166.8934,166.9396,166.7639,166.7639,6930.0
2017-11-17 10:15:00,180.25,180.29,180.01,180.05,3800.0,166.7361,166.7731,166.5141,166.5511,3800.0
2017-11-17 10:20:00,180.17,180.39,180.17,180.39,3400.0,166.6621,166.8656,166.6621,166.8656,3400.0
2017-11-17 10:25:00,180.38,180.42,180.27,180.3,3567.0,166.8564,166.8934,166.7546,166.7824,3567.0
2017-11-17 10:30:00,180.33,180.33,180.21,180.21,6265.0,166.8101,166.8101,166.6991,166.6991,6265.0
2017-11-17 10:35:00,180.09,180.18,180.05,180.08,4841.0,166.5881,166.6714,166.5511,166.5789,4841.0
2017-11-17 10:40:00,180.02,180.04,179.92,179.97,4038.0,166.5234,166.5419,166.4309,166.4771,4038.0
2017-11-17 10:45:00,179.99,180.14,179.93,180.1,2220.0,166.4956,166.6344,166.4401,166.5974,2220.0
2017-11-17 10:50:00,180.06,180.21,180.02,180.14,5774.0,166.5604,166.6991,166.5234,166.6344,5774.0
2017-11-17 10:55:00,180.16,180.16,180.06,180.12,2300.0,166.6529,166.6529,166.5604,166.6159,2300.0
2017-11-17 11:00:00,180.2,180.22,180.12,180.17,2821.0,166.6899,166.7084,166.6159,166.6621,2821.0
2017-11-17 11:05:00,180.2,180.22,179.95,179.96,14483.0,166.6899,166.7084,166.4586,166.4679,14483.0
2017-11-17 11:10:00,179.97,179.99,179.77,179.94,9469.0,166.4771,166.4956,166.2921,166.4494,9469.0
2017-11-17 11:15:00,179.99,180.18,179.98,180.18,3354.0,166.4956,166.6714,166.4864,166.6714,3354.0
2017-11-17 11:20:00,180.17,180.23,180.11,180.17,2700.0,166.6621,166.7176,166.6066,166.6621,2700.0
2017-11-17 11:25:00,180.09,180.2,180.09,180.11,5200.0,166.5881,166.6899,166.5881,166.6066,5200.0
2017-11-17 11:30:00,180.09,180.29,180.09,180.29,4347.0,166.5881,166.7731,166.5881,166.7731,4347.0
2017-11-17 11:35:00,180.23,180.23,180.17,180.21,1100.0,166.7176,166.7176,166.6621,166.6991,1100.0
2017-11-17 11:40:00,180.17,180.39,180.16,180.39,2000.0,166.6621,166.8656,166.6529,166.8656,2000.0
2017-11-17 11:45:00,180.39,180.48,180.39,180.41,2829.0,166.8656,166.9489,166.8656,166.8841,2829.0
2017-11-17 11:50:00,180.45,180.51,180.37,180.51,3697.0,166.9211,166.9766,166.8471,166.9766,3697.0
2017-11-17 11:55:00,180.64,180.69,180.49,180.63,4683.0,167.0969,167.1432,166.9581,167.0877,4683.0
2017-11-17 12:00:00,180.68,180.68,180.31,180.31,1900.0,167.1339,167.1339,166.7916,166.7916,1900.0
2017-11-17 12:05:00,180.41,180.59,180.41,180.51,1700.0,166.8841,167.0506,166.8841,166.9766,1700.0
2017-11-17 12:10:00,180.55,180.69,180.55,180.69,1000.0,167.0136,167.1432,167.0136,167.1432,1000.0
2017-11-17 12:15:00,180.82,180.9,180.76,180.81,4022.0,167.2634,167.3374,167.2079,167.2542,4022.0
2017-11-17 12:20:00,180.74,180.83,180.74,180.83,500.0,167.1894,167.2727,167.1894,167.2727,500.0
2017-11-17 12:25:00,180.91,180.92,180.84,180.88,1700.0,167.3467,167.3559,167.2819,167.3189,1700.0
2017-11-17 12:30:00,180.85,180.85,180.68,180.82,1400.0,167.2912,167.2912,167.1339,167.2634,1400.0
2017-11-17 12:35:00,180.79,180.86,180.76,180.76,2600.0,167.2357,167.3004,167.2079,167.2079,2600.0
2017-11-17 12:40:00,180.82,180.95,180.82,180.95,1600.0,167.2634,167.3837,167.2634,167.3837,1600.0
2017-11-17 12:45:00,181.03,181.07,181.03,181.04,400.0,167.4577,167.4947,167.4577,167.4669,400.0
2017-11-17 12:50:00,181.03,181.04,180.91,180.91,700.0,167.4577,167.4669,167.3467,167.3467,700.0
2017-11-17 12:55:00,180.97,181.01,180.93,180.99,770.0,167.4022,167.4392,167.3652,167.4207,770.0
2017-11-17 13:00:00,181.0,181.01,180.83,180.98,3800.0,167.4299,167.4392,167.2727,167.4114,3800.0
2017-11-17 13:05:00,180.99,181.09,180.85,180.85,1800.0,167.4207,167.5132,167.2912,167.2912,1800.0
2017-11-17 13:10:00,180.82,181.0,180.82,180.95,1500.0,167.2634,167.4299,167.2634,167.3837,1500.0
2017-11-17 13:15:00,180.96,180.96,180.83,180.84,300.0,167.3929,167.3929,167.2727,167.2819,300.0
2017-11-17 13:20:00,180.81,180.98,180.8,180.94,500.0,167.2542,167.4114,167.2449,167.3744,500.0
2017-11-17 13:25:00,180.96,181.02,180.96,181.01,778.0,167.3929,167.4484,167.3929,167.4392,778.0
2017-11-17 13:30:00,181.0,181.03,180.9,180.91,2600.0,167.4299,167.4577,167.3374,167.3467,2600.0
2017-11-17 13:35:00,180.88,180.93,180.84,180.93,1021.0,167.3189,167.3652,167.2819,167.3652,1021.0
2017-11-17 13:40:00,180.9,180.9,180.84,180.88,300.0,167.3374,167.3374,167.2819,167.3189,300.0
2017-11-17 13:45:00,180.85,180.85,180.79,180.82,1600.0,167.2912,167.2912,167.2357,167.2634,1600.0
2017-11-17 13:50:00,180.78,180.85,180.77,180.83,700.0,167.2264,167.2912,167.2172,167.2727,700.0
2017-11-17 13:55:00,180.92,180.93,180.84,180.87,3929.0,167.3559,167.3652,167.2819,167.3097,3929.0
2017-11-17 14:00:00,180.81,180.85,180.75,180.75,2900.0,167.2542,167.2912,167.1987,167.1987,2900.0
2017-11-17 14:05:00,180.76,180.91,180.76,180.89,1200.0,167.2079,167.3467,167.2079,167.3282,1200.0
2017-11-17 14:10:00,180.84,180.85,180.81,180.81,1200.0,167.2819,167.2912,167.2542,167.2542,1200.0
2017-11-17 14:15:00,180.76,180.8,180.74,180.79,2120.0,167.2079,167.2449,167.1894,167.2357,2120.0
2017-11-17 14:20:00,180.8,180.84,180.66,180.67,3779.0,167.2449,167.2819,167.1154,167.1247,3779.0
2017-11-17 14:25:00,180.81,180.84,180.7,180.78,2500.0,167.2542,167.2819,167.1524,167.2264,2500.0
2017-11-17 14:30:00,180.78,180.78,180.73,180.77,800.0,167.2264,167.2264,167.1802,167.2172,800.0
2017-11-17 14:35:00,180.68,180.74,180.66,180.66,1300.0,167.1339,167.1894,167.1154,167.1154,1300.0
2017-11-17 14:40:00,180.64,180.68,180.6,180.61,4500.0,167.0969,167.1339,167.0599,167.0692,4500.0
2017-11-17 14:45:00,180.61,180.64,180.58,180.6,3000.0,167.0692,167.0969,167.0414,167.0599,3000.0
2017-11-17 14:50:00,180.62,180.64,180.57,180.61,1549.0,167.0784,167.0969,167.0321,167.0692,1549.0
2017-11-17 14:55:00,180.67,180.67,180.67,180.67,100.0,167.1247,167.1247,167.1247,167.1247,100.0
2017-11-17 15:00:00,180.72,180.72,180.65,180.72,1091.0,167.1709,167.1709,167.1062,167.1709,1091.0
2017-11-17 15:05:00,180.74,180.74,180.53,180.53,3450.0,167.1894,167.1894,166.9951,166.9951,3450.0
2017-11-17 15:10:00,180.5,180.57,180.43,180.57,1500.0,166.9674,167.0321,166.9026,167.0321,1500.0
2017-11-17 15:15:00,180.48,180.48,180.3,180.34,2504.0,166.9489,166.9489,166.7824,166.8194,2504.0
2017-11-17 15:20:00,180.33,180.33,180.2,180.21,2300.0,166.8101,166.8101,166.6899,166.6991,2300.0
2017-11-17 15:25:00,180.21,180.3,180.2,180.3,2288.0,166.6991,166.7824,166.6899,166.7824,2288.0
2017-11-17 15:30:00,180.31,180.31,180.07,180.07,4647.0,166.7916,166.7916,166.5696,166.5696,4647.0
2017-11-17 15:35:00,180.11,180.19,180.07,180.16,2000.0,166.6066,166.6806,166.5696,166.6529,2000.0
2017-11-17 15:40:00,180.16,180.2,180.04,180.07,6708.0,166.6529,166.6899,166.5419,166.5696,6708.0
2017-11-17 15:45:00,179.99,180.11,179.9,180.11,6768.0,166.4956,166.6066,166.4124,166.6066,6768.0
2017-11-17 15:50:00,180.13,180.53,180.13,180.31,18574.0,166.6251,166.9951,166.6251,166.7916,18574.0
2017-11-17 15:55:00,180.3,180.49,180.11,180.36,32915.0,166.7824,166.9581,166.6066,166.8379,32915.0
2017-11-20 09:30:00,179.94,180.32,179.79,180.23,22543.0,166.4494,166.8009,166.3106,166.7176,22543.0
2017-11-20 09:35:00,180.31,180.76,180.31,180.76,8453.0,166.7916,167.2079,166.7916,167.2079,8453.0
2017-11-20 09:40:00,180.75,180.76,180.62,180.71,7517.0,167.1987,167.2079,167.0784,167.1617,7517.0
2017-11-20 09:45:00,180.61,180.92,180.61,180.92,11583.0,167.0692,167.3559,167.0692,167.3559,11583.0
2017-11-20 09:50:00,180.92,180.94,180.76,180.76,8068.0,167.3559,167.3744,167.2079,167.2079,8068.0
2017-11-20 09:55:00,180.84,181.32,180.84,181.22,14024.0,167.2819,167.7259,167.2819,167.6334,14024.0
2017-11-20 10:00:00,181.23,181.35,181.07,181.16,13795.0,167.6427,167.7537,167.4947,167.5779,13795.0
2017-11-20 10:05:00,181.16,181.16,180.9,181.15,13952.0,167.5779,167.5779,167.3374,167.5687,13952.0
2017-11-20 10:10:00,181.15,181.21,180.94,181.04,6110.0,167.5687,167.6242,167.3744,167.4669,6110.0
2017-11-20 10:15:00,181.04,181.15,181.01,181.1,4088.0,167.4669,167.5687,167.4392,167.5224,4088.0
2017-11-20 10:20:00,181.14,181.22,181.11,181.19,4333.0,167.5594,167.6334,167.5317,167.6057,4333.0
2017-11-20 10:25:00,181.21,181.24,181.1,181.16,6275.0,167.6242,167.6519,167.5224,167.5779,6275.0
2017-11-20 10:30:00,181.15,181.26,181.14,181.21,7278.0,167.5687,167.6704,167.5594,167.6242,7278.0
2017-11-20 10:35:00,181.29,181.49,181.29,181.32,9240.0,167.6982,167.8832,167.6982,167.7259,9240.0
2017-11-20 10:40:00,181.46,181.55,181.43,181.52,5700.0,167.8554,167.9387,167.8277,167.9109,5700.0
2017-11-20 10:45:00,181.52,181.53,181.35,181.53,4279.0,167.9109,167.9202,167.7537,167.9202,4279.0
2017-11-20 10:50:00,181.56,181.7,181.53,181.62,2850.0,167.9479,168.0774,167.9202,168.0034,2850.0
2017-11-20 10:55:00,181.6,181.62,181.51,181.52,10921.0,167.9849,168.0034,167.9017,167.9109,10921.0
2017-11-20 11:00:00,181.48,181.64,181.31,181.63,15791.0,167.8739,168.0219,167.7167,168.0127,15791.0
2017-11-20 11:05:00,181.63,181.63,181.5,181.54,2571.0,168.0127,168.0127,167.8924,167.9294,2571.0
2017-11-20 11:10:00,181.57,181.89,181.55,181.8,21942.0,167.9572,168.2532,167.9387,168.1699,21942.0
2017-11-20 11:15:00,181.76,181.81,181.67,181.81,11856.0,168.1329,168.1792,168.0497,168.1792,11856.0
2017-11-20 11:20:00,181.86,181.9,181.76,181.77,24695.0,168.2254,168.2624,168.1329,168.1422,24695.0
2017-11-20 11:25:00,181.78,181.88,181.74,181.84,24956.0,168.1514,168.2439,168.1144,168.2069,24956.0
2017-11-20 11:30:00,181.83,181.83,181.38,181.5,12239.0,168.1977,168.1977,167.7814,167.8924,12239.0
2017-11-20 11:35:00,181.51,181.73,181.51,181.68,3100.0,167.9017,168.1052,167.9017,168.0589,3100.0
2017-11-20 11:40:00,181.72,181.89,181.69,181.89,2500.0,168.0959,168.2532,168.0682,168.2532,2500.0
2017-11-20 11:45:00,181.81,181.89,181.81,181.89,400.0,168.1792,168.2532,168.1792,168.2532,400.0
2017-11-20 11:50:00,181.84,181.94,181.84,181.94,3272.0,168.2069,168.2994,168.2069,168.2994,3272.0
2017-11-20 11:55:00,182.0,182.14,181.98,182.11,3300.0,168.3549,168.4844,168.3364,168.4567,3300.0
2017-11-20 12:00:00,182.11,182.2,182.1,182.18,3980.0,168.4567,168.5399,168.4474,168.5214,3980.0
2017-11-20 12:05:00,182.17,182.2,182.14,182.18,7430.0,168.5122,168.5399,168.4844,168.5214,7430.0
2017-11-20 12:10:00,182.18,182.22,182.14,182.21,3850.0,168.5214,168.5584,168.4844,168.5492,3850.0
2017-11-20 12:15:00,182.22,182.23,182.12,182.15,8479.0,168.5584,168.5677,168.4659,168.4937,8479.0
2017-11-20 12:20:00,182.15,182.15,182.08,182.13,13753.0,168.4937,168.4937,168.4289,168.4752,13753.0
2017-11-20 12:25:00,182.11,182.17,181.96,182.09,21600.0,168.4567,168.5122,168.3179,168.4382,21600.0
2017-11-20 12:30:00,182.1,182.21,182.06,182.14,3833.0,168.4474,168.5492,168.4104,168.4844,3833.0
2017-11-20 12:35:00,182.13,182.13,182.12,182.12,500.0,168.4752,168.4752,168.4659,168.4659,500.0
2017-11-20 12:40:00,182.12,182.16,182.09,182.11,5100.0,168.4659,168.5029,168.4382,168.4567,5100.0
2017-11-20 12:45:00,182.11,182.14,182.03,182.08,3607.0,168.4567,168.4844,168.3827,168.4289,3607.0
2017-11-20 12:50:00,182.07,182.09,182.05,182.05,300.0,168.4197,168.4382,168.4012,168.4012,300.0
2017-11-20 12:55:00,182.09,182.09,182.04,182.09,808.0,168.4382,168.4382,168.3919,168.4382,808.0
2017-11-20 13:00:00,182.06,182.14,182.06,182.12,1830.0,168.4104,168.4844,168.4104,168.4659,1830.0
2017-11-20 13:05:00,182.12,182.3,182.11,182.23,5800.0,168.4659,168.6324,168.4567,168.5677,5800.0
2017-11-20 13:10:00,182.22,182.23,182.15,182.18,3180.0,168.5584,168.5677,168.4937,168.5214,3180.0
2017-11-20 13:15:00,182.15,182.27,182.09,182.27,10900.0,168.4937,168.6047,168.4382,168.6047,10900.0
2017-11-20 13:20:00,182.28,182.3,182.24,182.28,3600.0,168.6139,168.6324,168.5769,168.6139,3600.0
2017-11-20 13:25:00,182.29,182.35,182.22,182.28,17427.0,168.6232,168.6787,168.5584,168.6139,17427.0
2017-11-20 13:30:00,182.31,182.36,182.07,182.12,7399.0,168.6417,168.6879,168.4197,168.4659,7399.0
2017-11-20 13:35:00,182.18,182.18,182.11,182.15,2000.0,168.5214,168.5214,168.4567,168.4937,2000.0
2017-11-20 13:40:00,182.13,182.16,182.09,182.15,1900.0,168.4752,168.5029,168.4382,168.4937,1900.0
2017-11-20 13:45:00,182.08,182.13,182.04,182.13,807.0,168.4289,168.4752,168.3919,168.4752,807.0
2017-11-20 13:50:00,182.14,182.14,182.03,182.03,864.0,168.4844,168.4844,168.3827,168.3827,864.0
2017-11-20 13:55:00,182.12,182.12,181.98,181.98,1200.0,168.4659,168.4659,168.3364,168.3364,1200.0
2017-11-20 14:00:00,181.98,182.03,181.94,181.95,1975.0,168.3364,168.3827,168.2994,168.3087,1975.0
2017-11-20 14:05:00,181.94,181.99,181.88,181.92,2734.0,168.2994,168.3457,168.2439,168.2809,2734.0
2017-11-20 14:10:00,181.87,181.87,181.66,181.67,6500.0,168.2347,168.2347,168.0404,168.0497,6500.0
2017-11-20 14:15:00,181.56,181.56,181.26,181.51,2647.0,167.9479,167.9479,167.6704,167.9017,2647.0
2017-11-20 14:20:00,181.39,181.46,181.34,181.45,500.0,167.7907,167.8554,167.7444,167.8462,500.0
2017-11-20 14:25:00,181.46,181.67,181.39,181.67,1531.0,167.8554,168.0497,167.7907,168.0497,1531.0
2017-11-20 14:30:00,181.65,181.71,181.58,181.67,1100.0,168.0312,168.0867,167.9664,168.0497,1100.0
2017-11-20 14:35:00,181.67,181.69,181.36,181.48,5000.0,168.0497,168.0682,167.7629,167.8739,5000.0
2017-11-20 14:40:00,181.49,181.61,181.42,181.48,5700.0,167.8832,167.9942,167.8184,167.8739,5700.0
2017-11-20 14:45:00,181.41,181.45,181.41,181.45,300.0,167.8092,167.8462,167.8092,167.8462,300.0
2017-11-20 14:50:00,181.39,181.6,181.39,181.42,3037.0,167.7907,167.9849,167.7907,167.8184,3037.0
2017-11-20 14:55:00,181.54,181.54,181.13,181.13,2800.0,167.9294,167.9294,167.5502,167.5502,2800.0
2017-11-20 15:00:00,181.2,181.29,181.15,181.19,2700.0,167.6149,167.6982,167.5687,167.6057,2700.0
2017-11-20 15:05:00,181.16,181.21,181.09,181.09,2100.0,167.5779,167.6242,167.5132,167.5132,2100.0
2017-11-20 15:10:00,181.04,181.11,180.98,181.02,3900.0,167.4669,167.5317,167.4114,167.4484,3900.0
2017-11-20 15:15:00,181.03,181.09,180.98,181.03,3612.0,167.4577,167.5132,167.4114,167.4577,3612.0
2017-11-20 15:20:00,181.05,181.14,180.96,181.14,3902.0,167.4762,167.5594,167.3929,167.5594,3902.0
2017-11-20 15:25:00,181.19,181.29,181.13,181.13,7417.0,167.6057,167.6982,167.5502,167.5502,7417.0
2017-11-20 15:30:00,181.19,181.2,181.09,181.12,4500.0,167.6057,167.6149,167.5132,167.5409,4500.0
2017-11-20 15:35:00,181.11,181.2,181.05,181.08,10070.0,167.5317,167.6149,167.4762,167.5039,10070.0
2017-11-20 15:40:00,181.16,181.21,181.13,181.13,4091.0,167.5779,167.6242,167.5502,167.5502,4091.0
2017-11-20 15:45:00,181.08,181.22,181.08,181.22,8842.0,167.5039,167.6334,167.5039,167.6334,8842.0
2017-11-20 15:50:00,181.17,181.67,181.17,181.66,12248.0,167.5872,168.0497,167.5872,168.0404,12248.0
2017-11-20 15:55:00,181.66,181.73,181.45,181.52,17987.0,168.0404,168.1052,167.8462,167.9109,17987.0
2017-11-21 09:30:00,182.67,183.37,182.67,183.31,27133.0,168.9747,169.6222,168.9747,169.5667,27133.0
2017-11-21 09:35:00,183.32,183.68,183.27,183.68,9366.0,169.576,169.909,169.5297,169.909,9366.0
2017-11-21 09:40:00,183.75,184.0,183.67,183.94,11029.0,169.9737,170.205,169.8997,170.1495,11029.0
2017-11-21 09:45:00,183.97,184.15,183.84,183.84,10690.0,170.1772,170.3437,170.057,170.057,10690.0
2017-11-21 09:50:00,183.74,183.9,183.44,183.82,18459.0,169.9645,170.1125,169.687,170.0385,18459.0
2017-11-21 09:55:00,183.89,184.07,183.79,183.9,6790.0,170.1032,170.2697,170.0107,170.1125,6790.0
2017-11-21 10:00:00,184.0,184.0,183.68,183.68,3694.0,170.205,170.205,169.909,169.909,3694.0
2017-11-21 10:05:00,183.6,183.6,183.36,183.36,11219.0,169.835,169.835,169.613,169.613,11219.0
2017-11-21 10:10:00,183.31,183.6,183.31,183.6,1500.0,169.5667,169.835,169.5667,169.835,1500.0
2017-11-21 10:15:00,183.73,183.78,183.62,183.75,1838.0,169.9552,170.0015,169.8535,169.9737,1838.0
2017-11-21 10:20:00,183.73,183.73,183.56,183.57,4120.0,169.9552,169.9552,169.798,169.8072,4120.0
2017-11-21 10:25:00,183.57,183.69,183.55,183.67,2186.0,169.8072,169.9182,169.7887,169.8997,2186.0
2017-11-21 10:30:00,183.57,183.59,183.45,183.49,2850.0,169.8072,169.8257,169.6962,169.7332,2850.0
2017-11-21 10:35:00,183.5,183.52,183.26,183.37,15480.0,169.7425,169.761,169.5205,169.6222,15480.0
2017-11-21 10:40:00,183.45,183.88,183.45,183.81,5528.0,169.6962,170.094,169.6962,170.0292,5528.0
2017-11-21 10:45:00,183.74,183.86,183.74,183.8,600.0,169.9645,170.0755,169.9645,170.02,600.0
2017-11-21 10:50:00,183.9,184.14,183.9,184.13,2056.0,170.1125,170.3345,170.1125,170.3252,2056.0
2017-11-21 10:55:00,184.22,184.22,184.09,184.22,2300.0,170.4085,170.4085,170.2882,170.4085,2300.0
2017-11-21 11:00:00,184.23,184.37,184.18,184.27,4524.0,170.4177,170.5473,170.3715,170.4547,4524.0
2017-11-21 11:05:00,184.36,184.52,184.36,184.45,3050.0,170.538,170.686,170.538,170.6213,3050.0
2017-11-21 11:10:00,184.53,184.53,184.22,184.23,3349.0,170.6953,170.6953,170.4085,170.4177,3349.0
2017-11-21 11:15:00,184.37,184.43,184.25,184.43,3836.0,170.5473,170.6028,170.4362,170.6028,3836.0
2017-11-21 11:20:00,184.46,184.46,184.29,184.38,4544.0,170.6305,170.6305,170.4733,170.5565,4544.0
2017-11-21 11:25:00,184.34,184.44,184.28,184.32,4560.0,170.5195,170.612,170.464,170.501,4560.0
2017-11-21 11:30:00,184.4,184.49,184.4,184.49,2300.0,170.575,170.6583,170.575,170.6583,2300.0
2017-11-21 11:35:00,184.47,184.66,184.46,184.66,1000.0,170.6398,170.8155,170.6305,170.8155,1000.0
2017-11-21 11:40:00,184.58,184.64,184.53,184.6,1000.0,170.7415,170.797,170.6953,170.76,1000.0
2017-11-21 11:45:00,184.52,184.72,184.52,184.7,700.0,170.686,170.871,170.686,170.8525,700.0
2017-11-21 11:50:00,184.71,184.79,184.62,184.79,1005.0,170.8618,170.9358,170.7785,170.9358,1005.0
2017-11-21 11:55:00,184.68,184.89,184.64,184.89,4043.0,170.834,171.0283,170.797,171.0283,4043.0
2017-11-21 12:00:00,184.87,184.97,184.84,184.9,10769.0,171.0098,171.1023,170.982,171.0375,10769.0
2017-11-21 12:05:00,184.95,185.0,184.87,184.98,2648.0,171.0838,171.13,171.0098,171.1115,2648.0
2017-11-21 12:10:00,184.9,184.98,184.9,184.93,2800.0,171.0375,171.1115,171.0375,171.0653,2800.0
2017-11-21 12:15:00,184.92,184.94,184.89,184.94,1300.0,171.056,171.0745,171.0283,171.0745,1300.0
2017-11-21 12:20:00,185.0,185.0,184.93,184.98,1800.0,171.13,171.13,171.0653,171.1115,1800.0
2017-11-21 12:25:00,184.92,185.0,184.91,184.91,1500.0,171.056,171.13,171.0468,171.0468,1500.0
2017-11-21 12:30:00,184.88,184.91,184.69,184.79,10001.0,171.019,171.0468,170.8433,170.9358,10001.0
2017-11-21 12:35:00,184.77,184.86,184.77,184.86,752.0,170.9173,171.0005,170.9173,171.0005,752.0
2017-11-21 12:40:00,184.81,184.9,184.81,184.88,948.0,170.9543,171.0375,170.9543,171.019,948.0
2017-11-21 12:45:00,184.84,184.87,184.84,184.87,930.0,170.982,171.0098,170.982,171.0098,930.0
2017-11-21 12:50:00,184.86,184.96,184.81,184.9,13597.0,171.0005,171.093,170.9543,171.0375,13597.0
2017-11-21 12:55:00,184.9,184.97,184.88,184.88,900.0,171.0375,171.1023,171.019,171.019,900.0
2017-11-21 13:00:00,184.92,184.97,184.91,184.97,300.0,171.056,171.1023,171.0468,171.1023,300.0
2017-11-21 13:05:00,184.95,184.96,184.93,184.94,4400.0,171.0838,171.093,171.0653,171.0745,4400.0
2017-11-21 13:10:00,184.94,185.18,184.93,185.18,10050.0,171.0745,171.2965,171.0653,171.2965,10050.0
2017-11-21 13:15:00,185.22,185.24,185.18,185.21,3700.0,171.3335,171.352,171.2965,171.3243,3700.0
2017-11-21 13:20:00,185.2,185.36,185.19,185.36,4510.0,171.315,171.463,171.3058,171.463,4510.0
2017-11-21 13:25:00,185.35,185.36,185.21,185.24,3200.0,171.4538,171.463,171.3243,171.352,3200.0
2017-11-21 13:30:00,185.28,185.38,185.21,185.21,3856.0,171.389,171.4815,171.3243,171.3243,3856.0
2017-11-21 13:35:00,185.24,185.24,185.19,185.21,600.0,171.352,171.352,171.3058,171.3243,600.0
2017-11-21 13:40:00,185.21,185.21,184.92,184.97,3048.0,171.3243,171.3243,171.056,171.1023,3048.0
2017-11-21 13:45:00,184.96,185.01,184.95,184.98,1000.0,171.093,171.1393,171.0838,171.1115,1000.0
2017-11-21 13:50:00,184.98,185.13,184.97,185.11,1600.0,171.1115,171.2503,171.1023,171.2318,1600.0
2017-11-21 13:55:00,185.12,185.15,185.07,185.07,1600.0,171.241,171.2688,171.1948,171.1948,1600.0
2017-11-21 14:00:00,185.08,185.09,185.01,185.02,1900.0,171.204,171.2133,171.1393,171.1485,1900.0
2017-11-21 14:05:00,185.02,185.1,185.01,185.04,3991.0,171.1485,171.2225,171.1393,171.167,3991.0
2017-11-21 14:10:00,185.15,185.15,184.96,184.97,1634.0,171.2688,171.2688,171.093,171.1023,1634.0
2017-11-21 14:15:00,185.02,185.08,184.98,185.08,1000.0,171.1485,171.204,171.1115,171.204,1000.0
2017-11-21 14:20:00,185.09,185.33,185.09,185.33,1100.0,171.2133,171.4353,171.2133,171.4353,1100.0
2017-11-21 14:25:00,185.25,185.3,185.09,185.12,2760.0,171.3613,171.4075,171.2133,171.241,2760.0
2017-11-21 14:30:00,185.18,185.18,185.08,185.12,2000.0,171.2965,171.2965,171.204,171.241,2000.0
2017-11-21 14:35:00,185.12,185.15,185.08,185.11,2900.0,171.241,171.2688,171.204,171.2318,2900.0
2017-11-21 14:40:00,185.09,185.11,185.03,185.06,5137.0,171.2133,171.2318,171.1578,171.1855,5137.0
2017-11-21 14:45:00,185.04,185.04,184.96,184.96,4340.0,171.167,171.167,171.093,171.093,4340.0
2017-11-21 14:50:00,184.99,185.15,184.98,185.13,4739.0,171.1208,171.2688,171.1115,171.2503,4739.0
2017-11-21 14:55:00,185.08,185.14,185.08,185.12,1622.0,171.204,171.2595,171.204,171.241,1622.0
2017-11-21 15:00:00,185.19,185.19,185.05,185.06,3654.0,171.3058,171.3058,171.1763,171.1855,3654.0
2017-11-21 15:05:00,185.11,185.18,185.07,185.18,1200.0,171.2318,171.2965,171.1948,171.2965,1200.0
2017-11-21 15:10:00,185.18,185.18,185.01,185.04,3600.0,171.2965,171.2965,171.1393,171.167,3600.0
2017-11-21 15:15:00,185.01,185.07,185.01,185.07,1300.0,171.1393,171.1948,171.1393,171.1948,1300.0
2017-11-21 15:20:00,185.08,185.29,185.04,185.29,3628.0,171.204,171.3983,171.167,171.3983,3628.0
2017-11-21 15:25:00,185.28,185.33,185.21,185.32,5835.0,171.389,171.4353,171.3243,171.426,5835.0
2017-11-21 15:30:00,185.3,185.35,185.24,185.3,23597.0,171.4075,171.4538,171.352,171.4075,23597.0
2017-11-21 15:35:00,185.28,185.33,185.14,185.16,11035.0,171.389,171.4353,171.2595,171.278,11035.0
2017-11-21 15:40:00,185.22,185.34,185.21,185.31,5579.0,171.3335,171.4445,171.3243,171.4168,5579.0
2017-11-21 15:45:00,185.31,185.33,185.23,185.31,30373.0,171.4168,171.4353,171.3428,171.4168,30373.0
2017-11-21 15:50:00,185.32,185.36,185.3,185.31,11999.0,171.426,171.463,171.4075,171.4168,11999.0
2017-11-21 15:55:00,185.3,185.45,185.25,185.41,55501.0,171.4075,171.5463,171.3613,171.5093,55501.0
2017-11-22 09:30:00,184.89,185.19,184.77,185.19,19818.0,171.0283,171.3058,170.9173,171.3058,19818.0
2017-11-22 09:35:00,185.12,185.13,184.68,184.68,16036.0,171.241,171.2503,170.834,170.834,16036.0
2017-11-22 09:40:00,184.74,184.77,184.43,184.62,39012.0,170.8895,170.9173,170.6028,170.7785,39012.0
2017-11-22 09:45:00,184.63,184.84,184.62,184.78,15095.0,170.7878,170.982,170.7785,170.9265,15095.0
2017-11-22 09:50:00,184.72,184.74,184.44,184.45,18255.0,170.871,170.8895,170.612,170.6213,18255.0
2017-11-22 09:55:00,184.43,184.47,184.13,184.13,15817.0,170.6028,170.6398,170.3252,170.3252,15817.0
2017-11-22 10:00:00,184.12,184.14,183.94,183.96,6095.0,170.316,170.3345,170.1495,170.168,6095.0
2017-11-22 10:05:00,183.91,184.01,183.86,184.0,9626.0,170.1217,170.2142,170.0755,170.205,9626.0
2017-11-22 10:10:00,184.03,184.05,183.85,183.89,11217.0,170.2327,170.2512,170.0662,170.1032,11217.0
2017-11-22 10:15:00,183.99,184.09,183.89,184.09,5162.0,170.1957,170.2882,170.1032,170.2882,5162.0
2017-11-22 10:20:00,184.04,184.04,183.85,183.85,2400.0,170.242,170.242,170.0662,170.0662,2400.0
2017-11-22 10:25:00,183.93,184.23,183.92,184.02,5120.0,170.1402,170.4177,170.131,170.2235,5120.0
2017-11-22 10:30:00,184.07,184.09,183.64,183.76,8405.0,170.2697,170.2882,169.872,169.983,8405.0
2017-11-22 10:35:00,183.7,183.7,183.14,183.37,6210.0,169.9275,169.9275,169.4095,169.6222,6210.0
2017-11-22 10:40:00,183.37,183.63,183.32,183.62,3194.0,169.6222,169.8627,169.576,169.8535,3194.0
2017-11-22 10:45:00,183.61,183.65,183.45,183.53,3433.0,169.8442,169.8812,169.6962,169.7702,3433.0
2017-11-22 10:50:00,183.48,183.57,183.44,183.44,1500.0,169.724,169.8072,169.687,169.687,1500.0
2017-11-22 10:55:00,183.59,183.75,183.55,183.68,4656.0,169.8257,169.9737,169.7887,169.909,4656.0
2017-11-22 11:00:00,183.7,183.87,183.69,183.87,3000.0,169.9275,170.0847,169.9182,170.0847,3000.0
2017-11-22 11:05:00,183.84,184.06,183.8,184.06,1914.0,170.057,170.2605,170.02,170.2605,1914.0
2017-11-22 11:10:00,184.09,184.09,183.79,183.79,3193.0,170.2882,170.2882,170.0107,170.0107,3193.0
2017-11-22 11:15:00,183.87,183.87,183.76,183.76,300.0,170.0847,170.0847,169.983,169.983,300.0
2017-11-22 11:20:00,183.64,183.64,183.52,183.58,3234.0,169.872,169.872,169.761,169.8165,3234.0
2017-11-22 11:25:00,183.64,183.65,183.39,183.43,2546.0,169.872,169.8812,169.6407,169.6777,2546.0
2017-11-22 11:30:00,183.53,183.53,183.11,183.11,4110.0,169.7702,169.7702,169.3817,169.3817,4110.0
2017-11-22 11:35:00,183.12,183.46,183.12,183.46,4300.0,169.391,169.7055,169.391,169.7055,4300.0
2017-11-22 11:40:00,183.44,183.5,183.36,183.5,500.0,169.687,169.7425,169.613,169.7425,500.0
2017-11-22 11:45:00,183.45,183.45,183.26,183.38,3309.0,169.6962,169.6962,169.5205,169.6315,3309.0
2017-11-22 11:50:00,183.36,183.37,183.08,183.23,3150.0,169.613,169.6222,169.354,169.4927,3150.0
2017-11-22 11:55:00,183.23,183.24,183.23,183.24,200.0,169.4927,169.502,169.4927,169.502,200.0
2017-11-22 12:00:00,183.12,183.27,183.12,183.27,300.0,169.391,169.5297,169.391,169.5297,300.0
2017-11-22 12:05:00,183.15,183.19,183.12,183.16,574.0,169.4187,169.4557,169.391,169.428,574.0
2017-11-22 12:10:00,183.2,183.25,183.2,183.21,524.0,169.465,169.5112,169.465,169.4742,524.0
2017-11-22 12:15:00,183.21,183.34,183.14,183.14,1967.0,169.4742,169.5945,169.4095,169.4095,1967.0
2017-11-22 12:20:00,183.09,183.09,183.04,183.09,300.0,169.3632,169.3632,169.317,169.3632,300.0
2017-11-22 12:25:00,183.24,183.34,183.2,183.2,1300.0,169.502,169.5945,169.465,169.465,1300.0
2017-11-22 12:30:00,183.15,183.18,183.08,183.1,1400.0,169.4187,169.4465,169.354,169.3725,1400.0
2017-11-22 12:35:00,183.1,183.1,183.1,183.1,0.0,169.3725,169.3725,169.3725,169.3725,0.0
2017-11-22 12:40:00,183.1,183.1,183.1,183.1,0.0,169.3725,169.3725,169.3725,169.3725,0.0
2017-11-22 12:45:00,183.1,183.1,183.0,183.0,550.0,169.3725,169.3725,169.28,169.28,550.0
2017-11-22 12:50:00,183.0,183.0,182.58,182.63,4298.0,169.28,169.28,168.8915,168.9377,4298.0
2017-11-22 12:55:00,182.64,182.66,182.35,182.54,3490.0,168.947,168.9655,168.6787,168.8545,3490.0
2017-11-22 13:00:00,182.47,182.47,182.47,182.47,100.0,168.7897,168.7897,168.7897,168.7897,100.0
2017-11-22 13:05:00,182.8,182.84,182.77,182.8,1300.0,169.095,169.132,169.0672,169.095,1300.0
2017-11-22 13:10:00,182.76,182.81,182.76,182.8,500.0,169.058,169.1042,169.058,169.095,500.0
2017-11-22 13:15:00,182.81,182.82,182.81,182.81,200.0,169.1042,169.1135,169.1042,169.1042,200.0
2017-11-22 13:20:00,182.87,182.89,182.75,182.89,736.0,169.1597,169.1782,169.0487,169.1782,736.0
2017-11-22 13:25:00,182.86,182.95,182.85,182.93,500.0,169.1505,169.2337,169.1412,169.2152,500.0
2017-11-22 13:30:00,183.05,183.05,182.82,182.82,1300.0,169.3262,169.3262,169.1135,169.1135,1300.0
2017-11-22 13:35:00,182.72,182.83,182.68,182.68,1171.0,169.021,169.1227,168.984,168.984,1171.0
2017-11-22 13:40:00,182.66,182.66,182.52,182.53,600.0,168.9655,168.9655,168.836,168.8452,600.0
2017-11-22 13:45:00,182.55,182.68,182.5,182.57,1098.0,168.8637,168.984,168.8175,168.8822,1098.0
2017-11-22 13:50:00,182.63,182.63,182.53,182.53,3588.0,168.9377,168.9377,168.8452,168.8452,3588.0
2017-11-22 13:55:00,182.58,182.78,182.58,182.69,4290.0,168.8915,169.0765,168.8915,168.9932,4290.0
2017-11-22 14:00:00,182.66,182.66,182.66,182.66,200.0,168.9655,168.9655,168.9655,168.9655,200.0
2017-11-22 14:05:00,182.64,182.71,182.64,182.71,700.0,168.947,169.0117,168.947,169.0117,700.0
2017-11-22 14:10:00,182.71,182.71,182.71,182.71,0.0,169.0117,169.0117,169.0117,169.0117,0.0
2017-11-22 14:15:00,182.76,182.77,182.74,182.77,500.0,169.058,169.0672,169.0395,169.0672,500.0
2017-11-22 14:20:00,182.86,182.86,182.86,182.86,300.0,169.1505,169.1505,169.1505,169.1505,300.0
2017-11-22 14:25:00,182.86,182.9,182.83,182.88,700.0,169.1505,169.1875,169.1227,169.169,700.0
2017-11-22 14:30:00,182.9,183.05,182.9,183.05,1003.0,169.1875,169.3262,169.1875,169.3262,1003.0
2017-11-22 14:35:00,183.11,183.22,183.11,183.13,1200.0,169.3817,169.4835,169.3817,169.4002,1200.0
2017-11-22 14:40:00,183.15,183.18,183.01,183.18,2916.0,169.4187,169.4465,169.2892,169.4465,2916.0
2017-11-22 14:45:00,183.24,183.24,183.18,183.22,971.0,169.502,169.502,169.4465,169.4835,971.0
2017-11-22 14:50:00,183.18,183.23,183.05,183.23,2000.0,169.4465,169.4927,169.3262,169.4927,2000.0
2017-11-22 14:55:00,183.18,183.22,183.18,183.21,300.0,169.4465,169.4835,169.4465,169.4742,300.0
2017-11-22 15:00:00,183.18,183.18,183.18,183.18,400.0,169.4465,169.4465,169.4465,169.4465,400.0
2017-11-22 15:05:00,183.11,183.12,183.09,183.12,700.0,169.3817,169.391,169.3632,169.391,700.0
2017-11-22 15:10:00,183.1,183.1,183.09,183.09,400.0,169.3725,169.3725,169.3632,169.3632,400.0
2017-11-22 15:15:00,183.1,183.1,182.98,182.99,900.0,169.3725,169.3725,169.2615,169.2707,900.0
2017-11-22 15:20:00,183.02,183.04,183.02,183.03,1100.0,169.2985,169.317,169.2985,169.3077,1100.0
2017-11-22 15:25:00,183.05,183.06,182.97,183.0,4025.0,169.3262,169.3355,169.2522,169.28,4025.0
2017-11-22 15:30:00,183.04,183.12,183.01,183.12,2700.0,169.317,169.391,169.2892,169.391,2700.0
2017-11-22 15:35:00,183.11,183.2,183.07,183.2,2708.0,169.3817,169.465,169.3447,169.465,2708.0
2017-11-22 15:40:00,183.21,183.23,183.17,183.21,2486.0,169.4742,169.4927,169.4372,169.4742,2486.0
2017-11-22 15:45:00,183.21,183.28,183.2,183.26,1801.0,169.4742,169.539,169.465,169.5205,1801.0
2017-11-22 15:50:00,183.28,183.28,183.05,183.05,8301.0,169.539,169.539,169.3262,169.3262,8301.0
2017-11-22 15:55:00,183.05,183.2,182.91,183.0,10781.0,169.3262,169.465,169.1967,169.28,10781.0
2017-11-24 09:30:00,185.51,185.73,185.41,185.6,22347.0,171.6018,171.8053,171.5093,171.685,22347.0
2017-11-24 09:35:00,185.7,185.78,185.61,185.68,6169.0,171.7775,171.8515,171.6943,171.759,6169.0
2017-11-24 09:40:00,185.84,185.84,185.62,185.64,11840.0,171.907,171.907,171.7035,171.722,11840.0
2017-11-24 09:45:00,185.61,185.79,185.61,185.76,3108.0,171.6943,171.8608,171.6943,171.833,3108.0
2017-11-24 09:50:00,185.73,185.75,185.62,185.67,4243.0,171.8053,171.8238,171.7035,171.7498,4243.0
2017-11-24 09:55:00,185.68,185.71,185.58,185.68,22785.0,171.759,171.7868,171.6665,171.759,22785.0
2017-11-24 10:00:00,185.65,185.74,185.58,185.64,10046.0,171.7313,171.8145,171.6665,171.722,10046.0
2017-11-24 10:05:00,185.65,185.72,185.64,185.66,2193.0,171.7313,171.796,171.722,171.7405,2193.0
2017-11-24 10:10:00,185.64,185.64,185.45,185.45,13563.0,171.722,171.722,171.5463,171.5463,13563.0
2017-11-24 10:15:00,185.47,185.52,185.43,185.52,5633.0,171.5648,171.611,171.5278,171.611,5633.0
2017-11-24 10:20:00,185.5,185.5,185.38,185.4,4072.0,171.5925,171.5925,171.4815,171.5,4072.0
2017-11-24 10:25:00,185.46,185.46,185.37,185.43,4700.0,171.5555,171.5555,171.4723,171.5278,4700.0
2017-11-24 10:30:00,185.4,185.54,185.4,185.51,11775.0,171.5,171.6295,171.5,171.6018,11775.0
2017-11-24 10:35:00,185.48,185.48,185.37,185.45,1990.0,171.574,171.574,171.4723,171.5463,1990.0
2017-11-24 10:40:00,185.43,185.63,185.42,185.6,25597.0,171.5278,171.7128,171.5185,171.685,25597.0
2017-11-24 10:45:00,185.59,185.63,185.53,185.63,1275.0,171.6758,171.7128,171.6203,171.7128,1275.0
2017-11-24 10:50:00,185.7,185.75,185.65,185.74,3910.0,171.7775,171.8238,171.7313,171.8145,3910.0
2017-11-24 10:55:00,185.73,185.76,185.6,185.61,10660.0,171.8053,171.833,171.685,171.6943,10660.0
2017-11-24 11:00:00,185.62,185.8,185.61,185.78,5742.0,171.7035,171.87,171.6943,171.8515,5742.0
2017-11-24 11:05:00,185.74,186.01,185.74,185.99,7129.0,171.8145,172.0643,171.8145,172.0458,7129.0
2017-11-24 11:10:00,185.97,186.04,185.9,186.03,8175.0,172.0273,172.092,171.9625,172.0828,8175.0
2017-11-24 11:15:00,185.99,186.1,185.98,186.02,3350.0,172.0458,172.1475,172.0365,172.0735,3350.0
2017-11-24 11:20:00,186.02,186.07,186.0,186.07,2200.0,172.0735,172.1198,172.055,172.1198,2200.0
2017-11-24 11:25:00,186.01,186.05,185.97,186.05,4192.0,172.0643,172.1013,172.0273,172.1013,4192.0
2017-11-24 11:30:00,186.05,186.1,185.96,186.1,5527.0,172.1013,172.1475,172.018,172.1475,5527.0
2017-11-24 11:35:00,186.03,186.18,186.03,186.18,1400.0,172.0828,172.2216,172.0828,172.2216,1400.0
2017-11-24 11:40:00,186.21,186.26,186.14,186.14,3100.0,172.2493,172.2956,172.1846,172.1846,3100.0
2017-11-24 11:45:00,186.14,186.14,186.14,186.14,0.0,172.1846,172.1846,172.1846,172.1846,0.0
2017-11-24 11:50:00,186.18,186.19,186.14,186.15,722.0,172.2216,172.2308,172.1846,172.1938,722.0
2017-11-24 11:55:00,186.18,186.22,186.15,186.22,915.0,172.2216,172.2586,172.1938,172.2586,915.0
2017-11-24 12:00:00,186.21,186.22,186.01,186.14,3095.0,172.2493,172.2586,172.0643,172.1846,3095.0
2017-11-24 12:05:00,186.19,186.21,186.15,186.16,1300.0,172.2308,172.2493,172.1938,172.2031,1300.0
2017-11-24 12:10:00,186.2,186.23,186.16,186.23,1300.0,172.2401,172.2678,172.2031,172.2678,1300.0
2017-11-24 12:15:00,186.17,186.17,186.02,186.08,3500.0,172.2123,172.2123,172.0735,172.129,3500.0
2017-11-24 12:20:00,185.94,186.08,185.94,185.95,500.0,171.9995,172.129,171.9995,172.0088,500.0
2017-11-24 12:25:00,186.0,186.06,185.95,186.04,2148.0,172.055,172.1105,172.0088,172.092,2148.0
2017-11-24 12:30:00,186.04,186.2,186.04,186.2,3539.0,172.092,172.2401,172.092,172.2401,3539.0
2017-11-24 12:35:00,186.25,186.25,186.18,186.18,600.0,172.2863,172.2863,172.2216,172.2216,600.0
2017-11-24 12:40:00,186.15,186.15,186.02,186.02,1920.0,172.1938,172.1938,172.0735,172.0735,1920.0
2017-11-24 12:45:00,186.06,186.2,185.95,186.02,5000.0,172.1105,172.2401,172.0088,172.0735,5000.0
2017-11-24 12:50:00,186.02,186.36,186.02,186.3,7468.0,172.0735,172.3881,172.0735,172.3326,7468.0
2017-11-24 12:55:00,186.35,186.37,186.25,186.33,7774.0,172.3788,172.3973,172.2863,172.3603,7774.0
2017-11-27 09:30:00,185.83,185.94,185.7,185.88,33414.0,171.8978,171.9995,171.7775,171.944,33414.0
2017-11-27 09:35:00,185.78,185.78,185.22,185.35,52031.0,171.8515,171.8515,171.3335,171.4538,52031.0
2017-11-27 09:40:00,185.26,185.3,184.55,184.7,48887.0,171.3705,171.4075,170.7138,170.8525,48887.0
2017-11-27 09:45:00,184.8,185.18,184.73,185.03,26897.0,170.945,171.2965,170.8803,171.1578,26897.0
2017-11-27 09:50:00,185.06,185.23,184.97,185.18,10492.0,171.1855,171.3428,171.1023,171.2965,10492.0
2017-11-27 09:55:00,185.17,185.42,185.16,185.23,11678.0,171.2873,171.5185,171.278,171.3428,11678.0
2017-11-27 10:00:00,185.23,185.27,184.93,185.07,15970.0,171.3428,171.3798,171.0653,171.1948,15970.0
2017-11-27 10:05:00,185.09,185.2,185.02,185.06,11901.0,171.2133,171.315,171.1485,171.1855,11901.0
2017-11-27 10:10:00,185.04,185.22,185.0,185.05,13503.0,171.167,171.3335,171.13,171.1763,13503.0
2017-11-27 10:15:00,185.08,185.1,184.96,184.96,6892.0,171.204,171.2225,171.093,171.093,6892.0
2017-11-27 10:20:00,184.99,185.13,184.95,185.02,7072.0,171.1208,171.2503,171.0838,171.1485,7072.0
2017-11-27 10:25:00,185.03,185.24,184.97,185.21,7935.0,171.1578,171.352,171.1023,171.3243,7935.0
2017-11-27 10:30:00,185.25,185.37,185.2,185.2,1600.0,171.3613,171.4723,171.315,171.315,1600.0
2017-11-27 10:35:00,185.2,185.26,185.08,185.08,39758.0,171.315,171.3705,171.204,171.204,39758.0
2017-11-27 10:40:00,185.09,185.22,185.03,185.22,4596.0,171.2133,171.3335,171.1578,171.3335,4596.0
2017-11-27 10:45:00,185.32,185.32,185.15,185.15,1443.0,171.426,171.426,171.2688,171.2688,1443.0
2017-11-27 10:50:00,185.26,185.38,185.24,185.38,700.0,171.3705,171.4815,171.352,171.4815,700.0
2017-11-27 10:55:00,185.33,185.65,185.33,185.53,6363.0,171.4353,171.7313,171.4353,171.6203,6363.0
2017-11-27 11:00:00,185.6,185.6,185.49,185.49,2375.0,171.685,171.685,171.5833,171.5833,2375.0
2017-11-27 11:05:00,185.55,185.55,185.5,185.53,1000.0,171.6388,171.6388,171.5925,171.6203,1000.0
2017-11-27 11:10:00,185.49,185.5,185.25,185.3,10341.0,171.5833,171.5925,171.3613,171.4075,10341.0
2017-11-27 11:15:00,185.34,185.38,185.11,185.11,12124.0,171.4445,171.4815,171.2318,171.2318,12124.0
2017-11-27 11:20:00,185.13,185.23,185.03,185.09,6388.0,171.2503,171.3428,171.1578,171.2133,6388.0
2017-11-27 11:25:00,185.07,185.07,184.96,185.0,11972.0,171.1948,171.1948,171.093,171.13,11972.0
2017-11-27 11:30:00,184.95,185.15,184.95,185.05,14893.0,171.0838,171.2688,171.0838,171.1763,14893.0
2017-11-27 11:35:00,185.03,185.07,184.67,184.68,9612.0,171.1578,171.1948,170.8248,170.834,9612.0
2017-11-27 11:40:00,184.67,184.7,184.63,184.7,1513.0,170.8248,170.8525,170.7878,170.8525,1513.0
2017-11-27 11:45:00,184.71,184.79,184.64,184.76,3857.0,170.8618,170.9358,170.797,170.908,3857.0
2017-11-27 11:50:00,184.76,184.85,184.76,184.85,700.0,170.908,170.9913,170.908,170.9913,700.0
2017-11-27 11:55:00,184.93,185.01,184.93,185.01,500.0,171.0653,171.1393,171.0653,171.1393,500.0
2017-11-27 12:00:00,184.97,184.99,184.9,184.95,9400.0,171.1023,171.1208,171.0375,171.0838,9400.0
2017-11-27 12:05:00,184.92,185.19,184.92,185.19,1900.0,171.056,171.3058,171.056,171.3058,1900.0
2017-11-27 12:10:00,185.19,185.29,185.13,185.13,3546.0,171.3058,171.3983,171.2503,171.2503,3546.0
2017-11-27 12:15:00,185.13,185.13,185.13,185.13,0.0,171.2503,171.2503,171.2503,171.2503,0.0
2017-11-27 12:20:00,185.01,185.09,185.01,185.09,300.0,171.1393,171.2133,171.1393,171.2133,300.0
2017-11-27 12:25:00,185.1,185.11,185.1,185.11,400.0,171.2225,171.2318,171.2225,171.2318,400.0
2017-11-27 12:30:00,185.09,185.11,185.09,185.11,459.0,171.2133,171.2318,171.2133,171.2318,459.0
2017-11-27 12:35:00,185.09,185.12,185.06,185.06,2253.0,171.2133,171.241,171.1855,171.1855,2253.0
2017-11-27 12:40:00,185.01,185.01,184.96,184.98,1298.0,171.1393,171.1393,171.093,171.1115,1298.0
2017-11-27 12:45:00,184.97,184.97,184.87,184.9,2540.0,171.1023,171.1023,171.0098,171.0375,2540.0
2017-11-27 12:50:00,184.93,184.93,184.93,184.93,324.0,171.0653,171.0653,171.0653,171.0653,324.0
2017-11-27 12:55:00,184.91,184.99,184.91,184.96,600.0,171.0468,171.1208,171.0468,171.093,600.0
2017-11-27 13:00:00,184.97,185.07,184.91,185.07,6900.0,171.1023,171.1948,171.0468,171.1948,6900.0
2017-11-27 13:05:00,185.11,185.12,185.05,185.09,1300.0,171.2318,171.241,171.1763,171.2133,1300.0
2017-11-27 13:10:00,185.12,185.2,185.07,185.15,5292.0,171.241,171.315,171.1948,171.2688,5292.0
2017-11-27 13:15:00,185.11,185.11,185.07,185.08,800.0,171.2318,171.2318,171.1948,171.204,800.0
2017-11-27 13:20:00,185.01,185.06,185.01,185.06,200.0,171.1393,171.1855,171.1393,171.1855,200.0
2017-11-27 13:25:00,185.1,185.1,184.9,184.96,617.0,171.2225,171.2225,171.0375,171.093,617.0
2017-11-27 13:30:00,184.96,185.02,184.96,185.01,1000.0,171.093,171.1485,171.093,171.1393,1000.0
2017-11-27 13:35:00,185.02,185.1,185.0,185.03,2500.0,171.1485,171.2225,171.13,171.1578,2500.0
2017-11-27 13:40:00,185.05,185.08,185.03,185.08,3000.0,171.1763,171.204,171.1578,171.204,3000.0
2017-11-27 13:45:00,185.04,185.16,185.04,185.16,7600.0,171.167,171.278,171.167,171.278,7600.0
2017-11-27 13:50:00,185.16,185.2,185.16,185.19,1557.0,171.278,171.315,171.278,171.3058,1557.0
2017-11-27 13:55:00,185.19,185.2,185.16,185.2,1088.0,171.3058,171.315,171.278,171.315,1088.0
2017-11-27 14:00:00,185.18,185.18,185.06,185.06,3200.0,171.2965,171.2965,171.1855,171.1855,3200.0
2017-11-27 14:05:00,185.06,185.18,185.06,185.1,3500.0,171.1855,171.2965,171.1855,171.2225,3500.0
2017-11-27 14:10:00,185.19,185.19,184.97,185.01,2331.0,171.3058,171.3058,171.1023,171.1393,2331.0
2017-11-27 14:15:00,184.95,185.0,184.95,185.0,600.0,171.0838,171.13,171.0838,171.13,600.0
2017-11-27 14:20:00,185.0,185.1,185.0,185.07,1239.0,171.13,171.2225,171.13,171.1948,1239.0
2017-11-27 14:25:00,185.09,185.14,185.08,185.13,500.0,171.2133,171.2595,171.204,171.2503,500.0
2017-11-27 14:30:00,185.15,185.15,185.15,185.15,100.0,171.2688,171.2688,171.2688,171.2688,100.0
2017-11-27 14:35:00,185.16,185.17,185.14,185.16,852.0,171.278,171.2873,171.2595,171.278,852.0
2017-11-27 14:40:00,185.15,185.43,185.13,185.34,11072.0,171.2688,171.5278,171.2503,171.4445,11072.0
2017-11-27 14:45:00,185.39,185.4,185.34,185.34,1550.0,171.4908,171.5,171.4445,171.4445,1550.0
2017-11-27 14:50:00,185.33,185.34,185.23,185.23,2345.0,171.4353,171.4445,171.3428,171.3428,2345.0
2017-11-27 14:55:00,185.28,185.34,185.28,185.33,731.0,171.389,171.4445,171.389,171.4353,731.0
2017-11-27 15:00:00,185.26,185.29,185.26,185.28,3700.0,171.3705,171.3983,171.3705,171.389,3700.0
2017-11-27 15:05:00,185.28,185.29,185.25,185.26,1725.0,171.389,171.3983,171.3613,171.3705,1725.0
2017-11-27 15:10:00,185.24,185.32,185.24,185.3,5300.0,171.352,171.426,171.352,171.4075,5300.0
2017-11-27 15:15:00,185.3,185.31,185.24,185.24,2989.0,171.4075,171.4168,171.352,171.352,2989.0
2017-11-27 15:20:00,185.25,185.33,185.25,185.28,3900.0,171.3613,171.4353,171.3613,171.389,3900.0
2017-11-27 15:25:00,185.26,185.28,185.25,185.25,7192.0,171.3705,171.389,171.3613,171.3613,7192.0
2017-11-27 15:30:00,185.26,185.35,185.26,185.34,4900.0,171.3705,171.4538,171.3705,171.4445,4900.0
2017-11-27 15:35:00,185.32,185.32,185.19,185.19,5764.0,171.426,171.426,171.3058,171.3058,5764.0
2017-11-27 15:40:00,185.18,185.18,185.1,185.1,5023.0,171.2965,171.2965,171.2225,171.2225,5023.0
2017-11-27 15:45:00,185.1,185.1,184.88,184.93,10398.0,171.2225,171.2225,171.019,171.0653,10398.0
2017-11-27 15:50:00,184.76,184.89,184.61,184.7,24934.0,170.908,171.0283,170.7693,170.8525,24934.0
2017-11-27 15:55:00,184.72,184.8,184.65,184.75,21500.0,170.871,170.945,170.8063,170.8988,21500.0
2017-11-28 09:30:00,184.87,185.05,184.81,184.91,22619.0,171.0098,171.1763,170.9543,171.0468,22619.0
2017-11-28 09:35:00,184.89,184.92,184.72,184.85,10754.0,171.0283,171.056,170.871,170.9913,10754.0
2017-11-28 09:40:00,184.79,184.79,184.61,184.78,10428.0,170.9358,170.9358,170.7693,170.9265,10428.0
2017-11-28 09:45:00,184.75,184.88,184.57,184.8,22196.0,170.8988,171.019,170.7323,170.945,22196.0
2017-11-28 09:50:00,184.75,184.78,184.62,184.74,5707.0,170.8988,170.9265,170.7785,170.8895,5707.0
2017-11-28 09:55:00,184.69,184.69,184.53,184.53,4689.0,170.8433,170.8433,170.6953,170.6953,4689.0
2017-11-28 10:00:00,184.52,184.64,184.52,184.61,4207.0,170.686,170.797,170.686,170.7693,4207.0
2017-11-28 10:05:00,184.61,184.69,184.58,184.64,2863.0,170.7693,170.8433,170.7415,170.797,2863.0
2017-11-28 10:10:00,184.63,184.83,184.6,184.81,10439.0,170.7878,170.9728,170.76,170.9543,10439.0
2017-11-28 10:15:00,184.77,184.85,184.63,184.63,3674.0,170.9173,170.9913,170.7878,170.7878,3674.0
2017-11-28 10:20:00,184.69,184.69,184.5,184.6,37990.0,170.8433,170.8433,170.6675,170.76,37990.0
2017-11-28 10:25:00,184.59,184.7,184.44,184.52,36696.0,170.7508,170.8525,170.612,170.686,36696.0
2017-11-28 10:30:00,184.56,184.57,184.42,184.42,2033.0,170.723,170.7323,170.5935,170.5935,2033.0
2017-11-28 10:35:00,184.35,184.35,183.96,184.04,59079.0,170.5288,170.5288,170.168,170.242,59079.0
2017-11-28 10:40:00,184.03,184.27,184.0,184.17,12684.0,170.2327,170.4547,170.205,170.3622,12684.0
2017-11-28 10:45:00,184.22,184.27,184.09,184.09,3663.0,170.4085,170.4547,170.2882,170.2882,3663.0
2017-11-28 10:50:00,184.08,184.15,183.66,183.8,91903.0,170.279,170.3437,169.8905,170.02,91903.0
2017-11-28 10:55:00,183.82,183.82,183.53,183.68,9452.0,170.0385,170.0385,169.7702,169.909,9452.0
2017-11-28 11:00:00,183.68,183.76,183.64,183.69,8279.0,169.909,169.983,169.872,169.9182,8279.0
2017-11-28 11:05:00,183.71,183.81,183.71,183.79,4718.0,169.9367,170.0292,169.9367,170.0107,4718.0
2017-11-28 11:10:00,183.82,184.09,183.78,184.09,5600.0,170.0385,170.2882,170.0015,170.2882,5600.0
2017-11-28 11:15:00,184.07,184.09,184.01,184.05,3694.0,170.2697,170.2882,170.2142,170.2512,3694.0
2017-11-28 11:20:00,184.08,184.15,184.04,184.15,3203.0,170.279,170.3437,170.242,170.3437,3203.0
2017-11-28 11:25:00,184.14,184.26,184.08,184.26,6945.0,170.3345,170.4455,170.279,170.4455,6945.0
2017-11-28 11:30:00,184.23,184.56,184.23,184.32,22307.0,170.4177,170.723,170.4177,170.501,22307.0
2017-11-28 11:35:00,184.46,184.46,184.46,184.46,100.0,170.6305,170.6305,170.6305,170.6305,100.0
2017-11-28 11:40:00,184.38,184.38,184.07,184.07,1447.0,170.5565,170.5565,170.2697,170.2697,1447.0
2017-11-28 11:45:00,184.2,184.25,184.03,184.08,4500.0,170.39,170.4362,170.2327,170.279,4500.0
2017-11-28 11:50:00,184.07,184.07,183.89,183.94,1300.0,170.2697,170.2697,170.1032,170.1495,1300.0
2017-11-28 11:55:00,183.92,184.1,183.92,184.0,3332.0,170.131,170.2975,170.131,170.205,3332.0
2017-11-28 12:00:00,183.99,184.27,183.99,184.12,2668.0,170.1957,170.4547,170.1957,170.316,2668.0
2017-11-28 12:05:00,184.13,184.25,184.13,184.25,2169.0,170.3252,170.4362,170.3252,170.4362,2169.0
2017-11-28 12:10:00,184.34,184.67,184.34,184.67,1600.0,170.5195,170.8248,170.5195,170.8248,1600.0
2017-11-28 12:15:00,184.56,184.56,184.18,184.54,2675.0,170.723,170.723,170.3715,170.7045,2675.0
2017-11-28 12:20:00,184.42,184.57,184.31,184.31,1225.0,170.5935,170.7323,170.4918,170.4918,1225.0
2017-11-28 12:25:00,184.39,184.61,184.39,184.58,2356.0,170.5658,170.7693,170.5658,170.7415,2356.0
2017-11-28 12:30:00,184.61,184.61,184.39,184.39,1615.0,170.7693,170.7693,170.5658,170.5658,1615.0
2017-11-28 12:35:00,184.39,184.39,184.28,184.33,2298.0,170.5658,170.5658,170.464,170.5103,2298.0
2017-11-28 12:40:00,184.41,184.49,184.39,184.49,550.0,170.5843,170.6583,170.5658,170.6583,550.0
2017-11-28 12:45:00,184.51,184.52,184.44,184.44,900.0,170.6768,170.686,170.612,170.612,900.0
2017-11-28 12:50:00,184.48,184.55,184.45,184.46,715.0,170.649,170.7138,170.6213,170.6305,715.0
2017-11-28 12:55:00,184.46,184.65,184.45,184.58,2600.0,170.6305,170.8063,170.6213,170.7415,2600.0
2017-11-28 13:00:00,184.54,184.72,184.54,184.72,1110.0,170.7045,170.871,170.7045,170.871,1110.0
2017-11-28 13:05:00,184.72,184.8,184.65,184.8,2000.0,170.871,170.945,170.8063,170.945,2000.0
2017-11-28 13:10:00,184.74,184.74,184.62,184.64,1400.0,170.8895,170.8895,170.7785,170.797,1400.0
2017-11-28 13:15:00,184.73,184.73,184.55,184.55,1500.0,170.8803,170.8803,170.7138,170.7138,1500.0
2017-11-28 13:20:00,184.58,184.64,184.4,184.42,1235.0,170.7415,170.797,170.575,170.5935,1235.0
2017-11-28 13:25:00,184.31,184.51,184.31,184.44,2200.0,170.4918,170.6768,170.4918,170.612,2200.0
2017-11-28 13:30:00,184.49,184.55,184.49,184.52,801.0,170.6583,170.7138,170.6583,170.686,801.0
2017-11-28 13:35:00,184.51,184.51,184.39,184.46,2320.0,170.6768,170.6768,170.5658,170.6305,2320.0
2017-11-28 13:40:00,184.44,184.51,184.42,184.51,1900.0,170.612,170.6768,170.5935,170.6768,1900.0
2017-11-28 13:45:00,184.47,184.51,184.42,184.51,1140.0,170.6398,170.6768,170.5935,170.6768,1140.0
2017-11-28 13:50:00,184.38,184.42,184.1,184.1,1800.0,170.5565,170.5935,170.2975,170.2975,1800.0
2017-11-28 13:55:00,184.12,184.15,183.91,183.91,3879.0,170.316,170.3437,170.1217,170.1217,3879.0
2017-11-28 14:00:00,183.9,183.9,183.68,183.8,5482.0,170.1125,170.1125,169.909,170.02,5482.0
2017-11-28 14:05:00,183.85,183.95,183.71,183.71,2859.0,170.0662,170.1587,169.9367,169.9367,2859.0
2017-11-28 14:10:00,183.75,183.76,183.57,183.57,1920.0,169.9737,169.983,169.8072,169.8072,1920.0
2017-11-28 14:15:00,183.52,183.63,183.47,183.59,5815.0,169.761,169.8627,169.7147,169.8257,5815.0
2017-11-28 14:20:00,183.64,183.9,183.55,183.9,2800.0,169.872,170.1125,169.7887,170.1125,2800.0
2017-11-28 14:25:00,184.07,184.19,183.95,184.15,6300.0,170.2697,170.3807,170.1587,170.3437,6300.0
2017-11-28 14:30:00,184.2,184.52,184.19,184.52,4908.0,170.39,170.686,170.3807,170.686,4908.0
2017-11-28 14:35:00,184.43,184.55,184.41,184.41,2290.0,170.6028,170.7138,170.5843,170.5843,2290.0
2017-11-28 14:40:00,184.52,184.58,184.45,184.53,1295.0,170.686,170.7415,170.6213,170.6953,1295.0
2017-11-28 14:45:00,184.63,184.63,184.28,184.28,2340.0,170.7878,170.7878,170.464,170.464,2340.0
2017-11-28 14:50:00,184.39,184.39,184.28,184.28,287.0,170.5658,170.5658,170.464,170.464,287.0
2017-11-28 14:55:00,184.3,184.32,183.95,184.09,1702.0,170.4825,170.501,170.1587,170.2882,1702.0
2017-11-28 15:00:00,184.03,184.13,184.03,184.12,909.0,170.2327,170.3252,170.2327,170.316,909.0
2017-11-28 15:05:00,184.08,184.18,184.08,184.18,600.0,170.279,170.3715,170.279,170.3715,600.0
2017-11-28 15:10:00,184.16,184.24,184.03,184.13,7177.0,170.353,170.427,170.2327,170.3252,7177.0
2017-11-28 15:15:00,184.13,184.47,184.13,184.4,15701.0,170.3252,170.6398,170.3252,170.575,15701.0
2017-11-28 15:20:00,184.41,184.68,184.4,184.52,9098.0,170.5843,170.834,170.575,170.686,9098.0
2017-11-28 15:25:00,184.65,184.65,184.23,184.23,1300.0,170.8063,170.8063,170.4177,170.4177,1300.0
2017-11-28 15:30:00,184.26,184.34,184.17,184.25,5900.0,170.4455,170.5195,170.3622,170.4362,5900.0
2017-11-28 15:35:00,184.32,184.33,184.25,184.25,900.0,170.501,170.5103,170.4362,170.4362,900.0
2017-11-28 15:40:00,184.27,184.48,184.27,184.46,5295.0,170.4547,170.649,170.4547,170.6305,5295.0
2017-11-28 15:45:00,184.44,184.44,184.16,184.31,5581.0,170.612,170.612,170.353,170.4918,5581.0
2017-11-28 15:50:00,184.33,184.34,184.08,184.17,9857.0,170.5103,170.5195,170.279,170.3622,9857.0
2017-11-28 15:55:00,184.12,184.35,184.07,184.35,15664.0,170.316,170.5288,170.2697,170.5288,15664.0
2017-11-29 09:30:00,182.47,182.52,182.06,182.13,22780.0,168.7897,168.836,168.4104,168.4752,22780.0
2017-11-29 09:35:00,182.19,182.29,181.85,181.85,23346.0,168.5307,168.6232,168.2162,168.2162,23346.0
2017-11-29 09:40:00,181.8,181.86,181.4,181.47,14621.0,168.1699,168.2254,167.7999,167.8647,14621.0
2017-11-29 09:45:00,181.4,181.4,180.5,180.5,27773.0,167.7999,167.7999,166.9674,166.9674,27773.0
2017-11-29 09:50:00,180.57,180.92,180.24,180.55,40789.0,167.0321,167.3559,166.7269,167.0136,40789.0
2017-11-29 09:55:00,180.54,180.54,179.94,180.16,26211.0,167.0044,167.0044,166.4494,166.6529,26211.0
2017-11-29 10:00:00,180.13,180.13,179.24,179.62,44356.0,166.6251,166.6251,165.8019,166.1534,44356.0
2017-11-29 10:05:00,179.8,180.14,179.75,180.13,10103.0,166.3199,166.6344,166.2736,166.6251,10103.0
2017-11-29 10:10:00,180.16,180.23,179.76,179.86,21460.0,166.6529,166.7176,166.2829,166.3754,21460.0
2017-11-29 10:15:00,179.72,179.72,178.21,178.21,43110.0,166.2459,166.2459,164.8491,164.8491,43110.0
2017-11-29 10:20:00,178.21,178.26,176.98,177.01,72144.0,164.8491,164.8953,163.7113,163.7391,72144.0
2017-11-29 10:25:00,176.89,176.9,175.57,176.16,54699.0,163.628,163.6373,162.407,162.9528,54699.0
2017-11-29 10:30:00,176.2,177.15,175.73,176.27,56541.0,162.9898,163.8686,162.555,163.0545,56541.0
2017-11-29 10:35:00,176.32,177.62,176.11,177.51,39675.0,163.1008,164.3033,162.9065,164.2016,39675.0
2017-11-29 10:40:00,177.47,177.84,177.24,177.24,29026.0,164.1646,164.5068,163.9518,163.9518,29026.0
2017-11-29 10:45:00,177.16,177.23,176.63,176.79,29361.0,163.8778,163.9426,163.3875,163.5355,29361.0
2017-11-29 10:50:00,176.72,176.75,176.15,176.5,18073.0,163.4708,163.4985,162.9435,163.2673,18073.0
2017-11-29 10:55:00,176.58,176.84,176.41,176.53,33164.0,163.3413,163.5818,163.184,163.295,33164.0
2017-11-29 11:00:00,176.53,176.7,176.2,176.34,46571.0,163.295,163.4523,162.9898,163.1193,46571.0
2017-11-29 11:05:00,176.51,176.51,175.96,175.97,29144.0,163.2765,163.2765,162.7678,162.777,29144.0
2017-11-29 11:10:00,175.95,176.04,175.69,175.72,17665.0,162.7585,162.8418,162.518,162.5458,17665.0
2017-11-29 11:15:00,175.72,175.72,174.54,174.64,30465.0,162.5458,162.5458,161.4542,161.5467,30465.0
2017-11-29 11:20:00,174.65,174.74,174.24,174.25,50726.0,161.556,161.6392,161.1767,161.186,50726.0
2017-11-29 11:25:00,174.25,174.89,174.0,174.76,23061.0,161.186,161.778,160.9547,161.6577,23061.0
2017-11-29 11:30:00,174.78,175.33,174.55,175.04,87976.0,161.6762,162.185,161.4635,161.9167,87976.0
2017-11-29 11:35:00,175.25,175.33,175.13,175.13,2200.0,162.111,162.185,162.0,162.0,2200.0
2017-11-29 11:40:00,175.37,175.45,174.82,174.89,11394.0,162.222,162.296,161.7132,161.778,11394.0
2017-11-29 11:45:00,174.82,174.9,174.3,174.74,20288.0,161.7132,161.7872,161.2322,161.6392,20288.0
2017-11-29 11:50:00,174.69,174.69,174.1,174.19,14790.0,161.593,161.593,161.0472,161.1305,14790.0
2017-11-29 11:55:00,174.14,174.23,173.78,173.83,8040.0,161.0842,161.1675,160.7512,160.7975,8040.0
2017-11-29 12:00:00,173.67,173.88,173.19,173.19,25051.0,160.6495,160.8437,160.2054,160.2054,25051.0
2017-11-29 12:05:00,173.21,173.21,172.33,172.33,53148.0,160.2239,160.2239,159.4099,159.4099,53148.0
2017-11-29 12:10:00,172.38,172.56,172.08,172.2,43737.0,159.4562,159.6227,159.1787,159.2897,43737.0
2017-11-29 12:15:00,172.22,173.58,172.22,173.32,11937.0,159.3082,160.5662,159.3082,160.3257,11937.0
2017-11-29 12:20:00,173.4,174.2,173.25,174.18,8698.0,160.3997,161.1397,160.261,161.1212,8698.0
2017-11-29 12:25:00,174.26,174.55,173.43,174.0,10742.0,161.1952,161.4635,160.4275,160.9547,10742.0
2017-11-29 12:30:00,174.05,174.56,174.04,174.4,16780.0,161.001,161.4727,160.9917,161.3247,16780.0
2017-11-29 12:35:00,174.48,174.83,174.48,174.78,10037.0,161.3987,161.7225,161.3987,161.6762,10037.0
2017-11-29 12:40:00,174.89,175.4,174.75,175.16,14621.0,161.778,162.2498,161.6485,162.0278,14621.0
2017-11-29 12:45:00,175.11,175.26,174.77,175.25,6564.0,161.9815,162.1203,161.667,162.111,6564.0
2017-11-29 12:50:00,175.24,175.28,174.56,174.57,5150.0,162.1018,162.1388,161.4727,161.482,5150.0
2017-11-29 12:55:00,174.49,174.49,174.19,174.2,1600.0,161.408,161.408,161.1305,161.1397,1600.0
2017-11-29 13:00:00,174.15,174.44,174.13,174.44,5600.0,161.0935,161.3617,161.075,161.3617,5600.0
2017-11-29 13:05:00,174.27,174.32,174.12,174.2,6702.0,161.2045,161.2507,161.0657,161.1397,6702.0
2017-11-29 13:10:00,174.3,174.65,174.3,174.52,4125.0,161.2322,161.556,161.2322,161.4357,4125.0
2017-11-29 13:15:00,174.59,174.67,174.37,174.56,13633.0,161.5005,161.5745,161.297,161.4727,13633.0
2017-11-29 13:20:00,174.59,174.84,174.53,174.7,9096.0,161.5005,161.7317,161.445,161.6022,9096.0
2017-11-29 13:25:00,174.73,175.23,174.73,175.23,6460.0,161.63,162.0925,161.63,162.0925,6460.0
2017-11-29 13:30:00,175.2,176.02,175.2,175.76,21094.0,162.0648,162.8233,162.0648,162.5828,21094.0
2017-11-29 13:35:00,175.76,175.92,175.72,175.79,3676.0,162.5828,162.7308,162.5458,162.6105,3676.0
2017-11-29 13:40:00,175.78,175.83,175.58,175.83,1000.0,162.6013,162.6475,162.4163,162.6475,1000.0
2017-11-29 13:45:00,175.87,175.91,175.84,175.84,1005.0,162.6845,162.7215,162.6568,162.6568,1005.0
2017-11-29 13:50:00,175.78,175.84,174.87,175.04,7490.0,162.6013,162.6568,161.7595,161.9167,7490.0
2017-11-29 13:55:00,174.99,175.02,174.68,174.86,2100.0,161.8705,161.8982,161.5837,161.7502,2100.0
2017-11-29 14:00:00,174.96,175.41,174.65,174.92,9842.0,161.8427,162.259,161.556,161.8057,9842.0
2017-11-29 14:05:00,174.81,174.86,174.69,174.7,3444.0,161.704,161.7502,161.593,161.6022,3444.0
2017-11-29 14:10:00,174.7,174.76,174.56,174.58,2700.0,161.6022,161.6577,161.4727,161.4912,2700.0
2017-11-29 14:15:00,174.53,174.55,174.1,174.1,5110.0,161.445,161.4635,161.0472,161.0472,5110.0
2017-11-29 14:20:00,174.03,174.36,173.87,174.0,6196.0,160.9825,161.2877,160.8345,160.9547,6196.0
2017-11-29 14:25:00,173.97,174.02,173.72,173.96,7700.0,160.927,160.9732,160.6957,160.9177,7700.0
2017-11-29 14:30:00,173.97,173.97,173.62,173.81,3400.0,160.927,160.927,160.6032,160.779,3400.0
2017-11-29 14:35:00,173.83,173.88,173.6,173.6,3003.0,160.7975,160.8437,160.5847,160.5847,3003.0
2017-11-29 14:40:00,173.56,173.87,173.54,173.58,11790.0,160.5477,160.8345,160.5292,160.5662,11790.0
2017-11-29 14:45:00,173.57,173.59,173.22,173.37,22064.0,160.557,160.5755,160.2332,160.372,22064.0
2017-11-29 14:50:00,173.39,173.5,173.38,173.44,5120.0,160.3905,160.4922,160.3812,160.4367,5120.0
2017-11-29 14:55:00,173.43,173.53,173.27,173.27,7904.0,160.4275,160.52,160.2795,160.2795,7904.0
2017-11-29 15:00:00,173.27,173.32,173.0,173.01,22000.0,160.2795,160.3257,160.0297,160.0389,22000.0
2017-11-29 15:05:00,173.0,173.07,172.86,172.87,9671.0,160.0297,160.0944,159.9002,159.9094,9671.0
2017-11-29 15:10:00,172.86,173.03,172.81,172.91,11270.0,159.9002,160.0574,159.8539,159.9464,11270.0
2017-11-29 15:15:00,172.97,172.98,172.64,172.64,44185.0,160.0019,160.0112,159.6967,159.6967,44185.0
2017-11-29 15:20:00,172.62,172.67,172.39,172.46,16505.0,159.6782,159.7244,159.4654,159.5302,16505.0
2017-11-29 15:25:00,172.41,172.81,172.41,172.81,29371.0,159.4839,159.8539,159.4839,159.8539,29371.0
2017-11-29 15:30:00,172.77,173.15,172.6,173.13,42275.0,159.8169,160.1684,159.6597,160.1499,42275.0
2017-11-29 15:35:00,173.15,173.23,172.59,172.64,38018.0,160.1684,160.2425,159.6504,159.6967,38018.0
2017-11-29 15:40:00,172.62,172.62,172.44,172.45,39659.0,159.6782,159.6782,159.5117,159.5209,39659.0
2017-11-29 15:45:00,172.43,172.76,172.42,172.69,53096.0,159.5024,159.8077,159.4932,159.7429,53096.0
2017-11-29 15:50:00,172.69,172.69,172.3,172.45,60811.0,159.7429,159.7429,159.3822,159.5209,60811.0
2017-11-29 15:55:00,172.39,172.76,172.39,172.48,91118.0,159.4654,159.8077,159.4654,159.5487,91118.0
2017-11-30 09:30:00,175.86,176.01,174.96,175.99,84267.0,162.6753,162.814,161.8427,162.7955,84267.0
2017-11-30 09:35:00,176.05,176.23,174.31,174.79,62235.0,162.851,163.0175,161.2415,161.6855,62235.0
2017-11-30 09:40:00,174.6,175.15,173.78,175.1,45123.0,161.5097,162.0185,160.7512,161.9723,45123.0
2017-11-30 09:45:00,175.06,176.11,174.85,175.97,31173.0,161.9352,162.9065,161.741,162.777,31173.0
2017-11-30 09:50:00,175.96,176.05,175.1,175.34,32927.0,162.7678,162.851,161.9723,162.1943,32927.0
2017-11-30 09:55:00,175.32,175.55,174.95,175.34,37845.0,162.1758,162.3885,161.8335,162.1943,37845.0
2017-11-30 10:00:00,175.34,176.25,175.06,176.06,24960.0,162.1943,163.036,161.9352,162.8603,24960.0
2017-11-30 10:05:00,176.16,176.17,175.63,175.67,26449.0,162.9528,162.962,162.4625,162.4995,26449.0
2017-11-30 10:10:00,175.62,175.82,175.45,175.65,20828.0,162.4533,162.6383,162.296,162.481,20828.0
2017-11-30 10:15:00,175.36,175.57,175.06,175.5,29752.0,162.2128,162.407,161.9352,162.3423,29752.0
2017-11-30 10:20:00,175.52,176.04,175.45,175.93,30870.0,162.3608,162.8418,162.296,162.74,30870.0
2017-11-30 10:25:00,175.86,175.91,175.33,175.42,21885.0,162.6753,162.7215,162.185,162.2683,21885.0
2017-11-30 10:30:00,175.49,175.88,175.47,175.64,28500.0,162.333,162.6938,162.3145,162.4718,28500.0
2017-11-30 10:35:00,175.64,176.34,175.61,176.29,18719.0,162.4718,163.1193,162.444,163.073,18719.0
2017-11-30 10:40:00,176.31,176.36,175.91,176.22,20782.0,163.0915,163.1378,162.7215,163.0083,20782.0
2017-11-30 10:45:00,176.22,176.38,176.17,176.26,15401.0,163.0083,163.1563,162.962,163.0453,15401.0
2017-11-30 10:50:00,176.25,176.5,176.04,176.4,8350.0,163.036,163.2673,162.8418,163.1748,8350.0
2017-11-30 10:55:00,176.39,176.55,176.09,176.31,14119.0,163.1655,163.3135,162.888,163.0915,14119.0
2017-11-30 11:00:00,176.24,176.42,176.2,176.31,3200.0,163.0268,163.1933,162.9898,163.0915,3200.0
2017-11-30 11:05:00,176.15,176.24,175.65,175.65,23550.0,162.9435,163.0268,162.481,162.481,23550.0
2017-11-30 11:10:00,175.69,175.69,175.0,175.3,9709.0,162.518,162.518,161.8797,162.1573,9709.0
2017-11-30 11:15:00,175.26,175.69,175.26,175.59,9217.0,162.1203,162.518,162.1203,162.4255,9217.0
2017-11-30 11:20:00,175.65,175.65,175.34,175.44,10488.0,162.481,162.481,162.1943,162.2868,10488.0
2017-11-30 11:25:00,175.43,175.43,174.89,174.99,16900.0,162.2775,162.2775,161.778,161.8705,16900.0
2017-11-30 11:30:00,175.08,175.94,175.04,175.55,116964.0,161.9538,162.7493,161.9167,162.3885,116964.0
2017-11-30 11:35:00,175.62,175.73,175.62,175.63,9401.0,162.4533,162.555,162.4533,162.4625,9401.0
2017-11-30 11:40:00,175.39,175.39,175.14,175.24,15558.0,162.2405,162.2405,162.0093,162.1018,15558.0
2017-11-30 11:45:00,175.25,175.56,175.24,175.56,3871.0,162.111,162.3978,162.1018,162.3978,3871.0
2017-11-30 11:50:00,175.65,175.92,175.65,175.91,815.0,162.481,162.7308,162.481,162.7215,815.0
2017-11-30 11:55:00,175.81,176.23,175.81,176.09,6256.0,162.629,163.0175,162.629,162.888,6256.0
2017-11-30 12:00:00,176.0,176.15,175.99,175.99,2578.0,162.8048,162.9435,162.7955,162.7955,2578.0
2017-11-30 12:05:00,175.8,176.19,175.79,175.94,2123.0,162.6198,162.9805,162.6105,162.7493,2123.0
2017-11-30 12:10:00,175.83,175.84,175.57,175.57,898.0,162.6475,162.6568,162.407,162.407,898.0
2017-11-30 12:15:00,175.59,175.72,175.55,175.55,2000.0,162.4255,162.5458,162.3885,162.3885,2000.0
2017-11-30 12:20:00,175.59,175.79,175.53,175.79,6314.0,162.4255,162.6105,162.37,162.6105,6314.0
2017-11-30 12:25:00,175.89,175.99,175.81,175.94,3900.0,162.703,162.7955,162.629,162.7493,3900.0
2017-11-30 12:30:00,175.91,175.93,175.54,175.54,10961.0,162.7215,162.74,162.3793,162.3793,10961.0
2017-11-30 12:35:00,175.6,175.91,175.48,175.88,12133.0,162.4348,162.7215,162.3238,162.6938,12133.0
2017-11-30 12:40:00,175.88,175.98,175.76,175.82,3200.0,162.6938,162.7863,162.5828,162.6383,3200.0
2017-11-30 12:45:00,175.83,176.1,175.81,175.95,8900.0,162.6475,162.8973,162.629,162.7585,8900.0
2017-11-30 12:50:00,175.71,175.74,175.0,175.37,20639.0,162.5365,162.5643,161.8797,162.222,20639.0
2017-11-30 12:55:00,175.33,175.38,174.9,175.38,7192.0,162.185,162.2313,161.7872,162.2313,7192.0
2017-11-30 13:00:00,175.4,175.59,175.4,175.47,3229.0,162.2498,162.4255,162.2498,162.3145,3229.0
2017-11-30 13:05:00,175.56,175.72,175.51,175.67,3084.0,162.3978,162.5458,162.3515,162.4995,3084.0
2017-11-30 13:10:00,175.72,176.07,175.72,175.95,2200.0,162.5458,162.8695,162.5458,162.7585,2200.0
2017-11-30 13:15:00,175.96,175.96,175.7,175.78,2935.0,162.7678,162.7678,162.5273,162.6013,2935.0
2017-11-30 13:20:00,175.78,175.79,175.69,175.69,600.0,162.6013,162.6105,162.518,162.518,600.0
2017-11-30 13:25:00,175.78,175.84,175.73,175.78,1356.0,162.6013,162.6568,162.555,162.6013,1356.0
2017-11-30 13:30:00,175.77,175.93,175.66,175.93,2858.0,162.592,162.74,162.4903,162.74,2858.0
2017-11-30 13:35:00,175.95,176.01,175.9,175.9,600.0,162.7585,162.814,162.7123,162.7123,600.0
2017-11-30 13:40:00,175.83,175.83,175.59,175.62,1431.0,162.6475,162.6475,162.4255,162.4533,1431.0
2017-11-30 13:45:00,175.66,175.86,175.63,175.71,4237.0,162.4903,162.6753,162.4625,162.5365,4237.0
2017-11-30 13:50:00,175.77,175.77,175.65,175.69,2223.0,162.592,162.592,162.481,162.518,2223.0
2017-11-30 13:55:00,175.67,176.07,175.5,176.0,8934.0,162.4995,162.8695,162.3423,162.8048,8934.0
2017-11-30 14:00:00,175.97,175.97,175.87,175.9,3200.0,162.777,162.777,162.6845,162.7123,3200.0
2017-11-30 14:05:00,175.85,175.85,175.62,175.77,2760.0,162.666,162.666,162.4533,162.592,2760.0
2017-11-30 14:10:00,175.64,175.97,175.6,175.63,4831.0,162.4718,162.777,162.4348,162.4625,4831.0
2017-11-30 14:15:00,175.72,175.72,175.71,175.72,126.0,162.5458,162.5458,162.5365,162.5458,126.0
2017-11-30 14:20:00,175.63,175.73,175.61,175.73,5219.0,162.4625,162.555,162.444,162.555,5219.0
2017-11-30 14:25:00,175.73,176.04,175.73,176.04,1969.0,162.555,162.8418,162.555,162.8418,1969.0
2017-11-30 14:30:00,176.0,176.11,175.95,176.11,3308.0,162.8048,162.9065,162.7585,162.9065,3308.0
2017-11-30 14:35:00,176.05,176.09,175.9,175.9,1200.0,162.851,162.888,162.7123,162.7123,1200.0
2017-11-30 14:40:00,175.84,175.87,175.73,175.77,2300.0,162.6568,162.6845,162.555,162.592,2300.0
2017-11-30 14:45:00,175.91,175.91,175.66,175.66,2100.0,162.7215,162.7215,162.4903,162.4903,2100.0
2017-11-30 14:50:00,175.69,175.78,175.63,175.67,2500.0,162.518,162.6013,162.4625,162.4995,2500.0
2017-11-30 14:55:00,175.68,175.69,175.39,175.39,3515.0,162.5088,162.518,162.2405,162.2405,3515.0
2017-11-30 15:00:00,175.41,175.51,175.27,175.41,17592.0,162.259,162.3515,162.1295,162.259,17592.0
2017-11-30 15:05:00,175.41,175.41,175.05,175.09,9497.0,162.259,162.259,161.926,161.963,9497.0
2017-11-30 15:10:00,175.09,175.49,175.08,175.47,6841.0,161.963,162.333,161.9538,162.3145,6841.0
2017-11-30 15:15:00,175.47,175.53,175.24,175.24,5486.0,162.3145,162.37,162.1018,162.1018,5486.0
2017-11-30 15:20:00,175.24,175.29,175.03,175.03,9016.0,162.1018,162.148,161.9075,161.9075,9016.0
2017-11-30 15:25:00,175.08,175.15,174.93,175.15,9713.0,161.9538,162.0185,161.815,162.0185,9713.0
2017-11-30 15:30:00,175.15,175.2,174.9,174.95,7928.0,162.0185,162.0648,161.7872,161.8335,7928.0
2017-11-30 15:35:00,174.96,175.11,174.96,175.03,9053.0,161.8427,161.9815,161.8427,161.9075,9053.0
2017-11-30 15:40:00,174.99,175.29,174.98,175.12,14264.0,161.8705,162.148,161.8612,161.9908,14264.0
2017-11-30 15:45:00,175.16,175.59,175.14,175.59,10375.0,162.0278,162.4255,162.0093,162.4255,10375.0
2017-11-30 15:50:00,175.6,175.96,175.49,175.7,28731.0,162.4348,162.7678,162.333,162.5273,28731.0
2017-11-30 15:55:00,175.69,175.74,175.36,175.5,36200.0,162.518,162.5643,162.2128,162.3423,36200.0
2017-12-01 09:30:00,174.01,174.23,173.69,174.02,22103.0,160.964,161.1675,160.668,160.9732,22103.0
2017-12-01 09:35:00,174.02,174.11,173.57,173.57,18929.0,160.9732,161.0565,160.557,160.557,18929.0
2017-12-01 09:40:00,173.58,173.66,172.5,172.58,16746.0,160.5662,160.6402,159.5672,159.6412,16746.0
2017-12-01 09:45:00,172.57,172.74,172.27,172.5,14778.0,159.6319,159.7892,159.3544,159.5672,14778.0
2017-12-01 09:50:00,172.55,173.07,172.55,172.74,12382.0,159.6134,160.0944,159.6134,159.7892,12382.0
2017-12-01 09:55:00,172.73,172.73,172.32,172.59,10678.0,159.7799,159.7799,159.4007,159.6504,10678.0
2017-12-01 10:00:00,172.55,172.79,172.46,172.65,10352.0,159.6134,159.8354,159.5302,159.7059,10352.0
2017-12-01 10:05:00,172.65,173.04,172.61,173.0,7848.0,159.7059,160.0667,159.6689,160.0297,7848.0
2017-12-01 10:10:00,173.0,173.22,172.71,173.2,11250.0,160.0297,160.2332,159.7614,160.2147,11250.0
2017-12-01 10:15:00,173.12,173.73,173.11,173.46,9759.0,160.1407,160.705,160.1314,160.4552,9759.0
2017-12-01 10:20:00,173.46,173.83,173.42,173.83,14455.0,160.4552,160.7975,160.4182,160.7975,14455.0
2017-12-01 10:25:00,173.86,173.97,173.8,173.81,4372.0,160.8252,160.927,160.7697,160.779,4372.0
2017-12-01 10:30:00,173.93,174.01,173.68,173.68,8804.0,160.89,160.964,160.6587,160.6587,8804.0
2017-12-01 10:35:00,173.72,173.72,173.32,173.4,3325.0,160.6957,160.6957,160.3257,160.3997,3325.0
2017-12-01 10:40:00,173.38,173.54,173.23,173.23,29801.0,160.3812,160.5292,160.2425,160.2425,29801.0
2017-12-01 10:45:00,173.31,173.6,173.2,173.53,11201.0,160.3165,160.5847,160.2147,160.52,11201.0
2017-12-01 10:50:00,173.53,173.91,173.46,173.75,17241.0,160.52,160.8715,160.4552,160.7235,17241.0
2017-12-01 10:55:00,173.7,173.87,173.45,173.5,3425.0,160.6772,160.8345,160.446,160.4922,3425.0
2017-12-01 11:00:00,173.42,173.74,173.41,173.66,9449.0,160.4182,160.7142,160.409,160.6402,9449.0
2017-12-01 11:05:00,173.54,173.7,172.99,173.11,9840.0,160.5292,160.6772,160.0204,160.1314,9840.0
2017-12-01 11:10:00,173.21,173.27,172.39,173.17,51289.0,160.2239,160.2795,159.4654,160.1869,51289.0
2017-12-01 11:15:00,173.31,173.65,173.0,173.57,13206.0,160.3165,160.631,160.0297,160.557,13206.0
2017-12-01 11:20:00,173.44,173.44,172.49,172.54,23128.0,160.4367,160.4367,159.5579,159.6042,23128.0
2017-12-01 11:25:00,172.49,172.88,171.75,172.11,16147.0,159.5579,159.9187,158.8734,159.2064,16147.0
2017-12-01 11:30:00,171.93,172.27,171.21,171.95,84562.0,159.0399,159.3544,158.3739,159.0584,84562.0
2017-12-01 11:35:00,171.93,172.12,171.69,172.12,21509.0,159.0399,159.2157,158.8179,159.2157,21509.0
2017-12-01 11:40:00,172.1,172.44,172.08,172.1,6000.0,159.1972,159.5117,159.1787,159.1972,6000.0
2017-12-01 11:45:00,172.13,172.26,171.85,171.85,9533.0,159.2249,159.3452,158.9659,158.9659,9533.0
2017-12-01 11:50:00,171.75,172.31,171.56,172.03,9390.0,158.8734,159.3914,158.6977,159.1324,9390.0
2017-12-01 11:55:00,172.34,172.34,171.86,171.86,5800.0,159.4192,159.4192,158.9752,158.9752,5800.0
2017-12-01 12:00:00,171.81,172.49,171.81,172.34,12023.0,158.9289,159.5579,158.9289,159.4192,12023.0
2017-12-01 12:05:00,172.34,173.03,172.14,172.89,14952.0,159.4192,160.0574,159.2342,159.9279,14952.0
2017-12-01 12:10:00,172.78,172.88,172.61,172.61,6900.0,159.8262,159.9187,159.6689,159.6689,6900.0
2017-12-01 12:15:00,172.65,172.8,172.0,172.0,11742.0,159.7059,159.8447,159.1047,159.1047,11742.0
2017-12-01 12:20:00,172.17,172.39,172.11,172.34,1800.0,159.2619,159.4654,159.2064,159.4192,1800.0
2017-12-01 12:25:00,172.25,172.35,171.79,171.88,5600.0,159.3359,159.4284,158.9104,158.9937,5600.0
2017-12-01 12:30:00,171.8,171.92,171.58,171.59,7875.0,158.9197,159.0307,158.7162,158.7254,7875.0
2017-12-01 12:35:00,171.6,171.66,171.42,171.66,4280.0,158.7347,158.7902,158.5682,158.7902,4280.0
2017-12-01 12:40:00,171.66,172.32,171.54,172.07,5725.0,158.7902,159.4007,158.6792,159.1694,5725.0
2017-12-01 12:45:00,172.5,172.51,172.23,172.33,1000.0,159.5672,159.5764,159.3174,159.4099,1000.0
2017-12-01 12:50:00,172.52,172.7,172.51,172.61,900.0,159.5857,159.7522,159.5764,159.6689,900.0
2017-12-01 12:55:00,172.52,172.53,172.17,172.4,8782.0,159.5857,159.5949,159.2619,159.4747,8782.0
2017-12-01 13:00:00,172.41,172.77,172.33,172.69,3400.0,159.4839,159.8169,159.4099,159.7429,3400.0
2017-12-01 13:05:00,172.7,172.76,172.45,172.45,1700.0,159.7522,159.8077,159.5209,159.5209,1700.0
2017-12-01 13:10:00,172.44,172.81,172.44,172.81,2500.0,159.5117,159.8539,159.5117,159.8539,2500.0
2017-12-01 13:15:00,172.82,172.82,172.3,172.34,2500.0,159.8632,159.8632,159.3822,159.4192,2500.0
2017-12-01 13:20:00,172.26,172.55,172.26,172.55,1104.0,159.3452,159.6134,159.3452,159.6134,1104.0
2017-12-01 13:25:00,172.59,172.66,172.46,172.5,1900.0,159.6504,159.7152,159.5302,159.5672,1900.0
2017-12-01 13:30:00,172.7,172.79,172.54,172.58,3600.0,159.7522,159.8354,159.6042,159.6412,3600.0
2017-12-01 13:35:00,172.69,172.69,172.39,172.62,4598.0,159.7429,159.7429,159.4654,159.6782,4598.0
2017-12-01 13:40:00,172.68,172.68,172.41,172.52,6074.0,159.7337,159.7337,159.4839,159.5857,6074.0
2017-12-01 13:45:00,172.48,172.48,172.18,172.22,4018.0,159.5487,159.5487,159.2712,159.3082,4018.0
2017-12-01 13:50:00,172.25,172.37,172.2,172.29,3444.0,159.3359,159.4469,159.2897,159.3729,3444.0
2017-12-01 13:55:00,172.29,172.4,172.25,172.28,6971.0,159.3729,159.4747,159.3359,159.3637,6971.0
2017-12-01 14:00:00,172.25,172.59,172.09,172.59,2660.0,159.3359,159.6504,159.1879,159.6504,2660.0
2017-12-01 14:05:00,172.45,172.46,172.16,172.37,1200.0,159.5209,159.5302,159.2527,159.4469,1200.0
2017-12-01 14:10:00,172.49,172.64,172.24,172.33,8080.0,159.5579,159.6967,159.3267,159.4099,8080.0
2017-12-01 14:15:00,172.44,172.64,172.38,172.51,1900.0,159.5117,159.6967,159.4562,159.5764,1900.0
2017-12-01 14:20:00,172.45,172.8,172.44,172.74,6823.0,159.5209,159.8447,159.5117,159.7892,6823.0
2017-12-01 14:25:00,172.79,172.79,172.6,172.6,3311.0,159.8354,159.8354,159.6597,159.6597,3311.0
2017-12-01 14:30:00,172.67,172.85,172.51,172.66,3599.0,159.7244,159.8909,159.5764,159.7152,3599.0
2017-12-01 14:35:00,172.75,172.82,172.61,172.7,2098.0,159.7984,159.8632,159.6689,159.7522,2098.0
2017-12-01 14:40:00,172.62,172.65,172.44,172.54,3515.0,159.6782,159.7059,159.5117,159.6042,3515.0
2017-12-01 14:45:00,172.45,172.47,172.21,172.21,5455.0,159.5209,159.5394,159.2989,159.2989,5455.0
2017-12-01 14:50:00,172.27,172.54,172.27,172.54,3401.0,159.3544,159.6042,159.3544,159.6042,3401.0
2017-12-01 14:55:00,172.54,172.54,172.26,172.44,13044.0,159.6042,159.6042,159.3452,159.5117,13044.0
2017-12-01 15:00:00,172.36,172.36,172.1,172.26,3321.0,159.4377,159.4377,159.1972,159.3452,3321.0
2017-12-01 15:05:00,172.18,172.51,172.18,172.39,2200.0,159.2712,159.5764,159.2712,159.4654,2200.0
2017-12-01 15:10:00,172.44,172.44,172.19,172.27,7575.0,159.5117,159.5117,159.2804,159.3544,7575.0
2017-12-01 15:15:00,172.23,172.56,172.23,172.55,5121.0,159.3174,159.6227,159.3174,159.6134,5121.0
2017-12-01 15:20:00,172.46,172.53,172.32,172.37,4646.0,159.5302,159.5949,159.4007,159.4469,4646.0
2017-12-01 15:25:00,172.3,172.32,172.22,172.31,4752.0,159.3822,159.4007,159.3082,159.3914,4752.0
2017-12-01 15:30:00,172.31,172.63,172.2,172.63,19721.0,159.3914,159.6874,159.2897,159.6874,19721.0
2017-12-01 15:35:00,172.69,172.91,172.67,172.68,9148.0,159.7429,159.9464,159.7244,159.7337,9148.0
2017-12-01 15:40:00,172.84,172.89,172.69,172.78,17898.0,159.8817,159.9279,159.7429,159.8262,17898.0
2017-12-01 15:45:00,172.82,172.85,172.58,172.6,15701.0,159.8632,159.8909,159.6412,159.6597,15701.0
2017-12-01 15:50:00,172.68,172.81,172.44,172.46,23891.0,159.7337,159.8539,159.5117,159.5302,23891.0
2017-12-01 15:55:00,172.47,172.66,172.37,172.43,31675.0,159.5394,159.7152,159.4469,159.5024,31675.0
2017-12-04 09:30:00,175.19,175.31,174.32,174.42,35797.0,162.0555,162.1665,161.2507,161.3432,35797.0
2017-12-04 09:35:00,174.34,174.39,173.72,173.89,37981.0,161.2692,161.3155,160.6957,160.853,37981.0
2017-12-04 09:40:00,173.91,174.35,173.81,174.06,30729.0,160.8715,161.2785,160.779,161.0102,30729.0
2017-12-04 09:45:00,174.05,174.05,173.49,173.58,17638.0,161.001,161.001,160.483,160.5662,17638.0
2017-12-04 09:50:00,173.52,173.71,173.44,173.7,10895.0,160.5107,160.6865,160.4367,160.6772,10895.0
2017-12-04 09:55:00,173.67,173.71,172.92,173.32,36045.0,160.6495,160.6865,159.9557,160.3257,36045.0
2017-12-04 10:00:00,173.34,173.43,172.66,172.66,33767.0,160.3442,160.4275,159.7152,159.7152,33767.0
2017-12-04 10:05:00,172.61,172.61,171.68,172.1,23105.0,159.6689,159.6689,158.8087,159.1972,23105.0
2017-12-04 10:10:00,172.13,172.36,171.55,172.12,31020.0,159.2249,159.4377,158.6884,159.2157,31020.0
2017-12-04 10:15:00,171.91,171.98,171.32,171.67,18674.0,159.0214,159.0862,158.4756,158.7994,18674.0
2017-12-04 10:20:00,171.45,171.62,171.22,171.22,20333.0,158.5959,158.7532,158.3831,158.3831,20333.0
2017-12-04 10:25:00,171.15,171.32,170.63,170.73,24988.0,158.3184,158.4756,157.8374,157.9299,24988.0
2017-12-04 10:30:00,170.76,170.77,169.65,169.96,45337.0,157.9576,157.9669,156.9309,157.2176,45337.0
2017-12-04 10:35:00,169.94,170.78,169.91,170.41,29227.0,157.1991,157.9761,157.1714,157.6339,29227.0
2017-12-04 10:40:00,170.44,170.48,169.71,169.71,10026.0,157.6616,157.6986,156.9864,156.9864,10026.0
2017-12-04 10:45:00,169.66,169.74,169.14,169.29,21073.0,156.9401,157.0141,156.4591,156.5978,21073.0
2017-12-04 10:50:00,169.29,169.44,168.86,169.08,18278.0,156.5978,156.7366,156.2001,156.4036,18278.0
2017-12-04 10:55:00,168.98,169.3,168.76,169.15,18818.0,156.3111,156.6071,156.1076,156.4683,18818.0
2017-12-04 11:00:00,169.16,169.3,168.6,168.74,27948.0,156.4776,156.6071,155.9596,156.0891,27948.0
2017-12-04 11:05:00,168.71,168.87,168.48,168.49,19806.0,156.0613,156.2093,155.8486,155.8578,19806.0
2017-12-04 11:10:00,168.51,168.87,168.35,168.54,44054.0,155.8763,156.2093,155.7283,155.9041,44054.0
2017-12-04 11:15:00,168.57,169.3,168.56,169.3,7625.0,155.9318,156.6071,155.9226,156.6071,7625.0
2017-12-04 11:20:00,169.31,169.84,169.31,169.84,3718.0,156.6163,157.1066,156.6163,157.1066,3718.0
2017-12-04 11:25:00,169.75,169.98,169.69,169.71,2200.0,157.0234,157.2361,156.9679,156.9864,2200.0
2017-12-04 11:30:00,169.73,169.74,169.42,169.63,54398.0,157.0049,157.0141,156.7181,156.9124,54398.0
2017-12-04 11:35:00,169.73,170.31,169.63,169.97,10896.0,157.0049,157.5414,156.9124,157.2269,10896.0
2017-12-04 11:40:00,170.01,170.01,169.51,169.9,16970.0,157.2639,157.2639,156.8013,157.1621,16970.0
2017-12-04 11:45:00,169.98,169.98,169.69,169.83,13001.0,157.2361,157.2361,156.9679,157.0974,13001.0
2017-12-04 11:50:00,169.82,170.56,169.68,170.41,20364.0,157.0881,157.7726,156.9586,157.6339,20364.0
2017-12-04 11:55:00,170.57,171.09,170.35,170.97,11960.0,157.7819,158.2629,157.5784,158.1519,11960.0
2017-12-04 12:00:00,170.71,171.01,170.71,171.0,3760.0,157.9114,158.1889,157.9114,158.1796,3760.0
2017-12-04 12:05:00,170.95,171.09,170.68,170.86,3900.0,158.1334,158.2629,157.8836,158.0501,3900.0
2017-12-04 12:10:00,171.06,171.11,170.8,171.11,4070.0,158.2351,158.2814,157.9946,158.2814,4070.0
2017-12-04 12:15:00,170.99,171.03,170.63,170.89,4758.0,158.1704,158.2074,157.8374,158.0779,4758.0
2017-12-04 12:20:00,170.72,170.79,170.17,170.17,4507.0,157.9206,157.9854,157.4119,157.4119,4507.0
2017-12-04 12:25:00,170.3,170.35,170.14,170.19,4050.0,157.5321,157.5784,157.3841,157.4304,4050.0
2017-12-04 12:30:00,170.16,170.42,170.04,170.22,5896.0,157.4026,157.6431,157.2916,157.4581,5896.0
2017-12-04 12:35:00,170.21,170.52,170.2,170.33,4544.0,157.4489,157.7356,157.4396,157.5599,4544.0
2017-12-04 12:40:00,170.28,170.4,170.2,170.4,1220.0,157.5136,157.6246,157.4396,157.6246,1220.0
2017-12-04 12:45:00,170.59,170.64,170.58,170.64,300.0,157.8004,157.8466,157.7911,157.8466,300.0
2017-12-04 12:50:00,170.59,171.07,170.55,170.87,5480.0,157.8004,158.2444,157.7634,158.0594,5480.0
2017-12-04 12:55:00,170.65,170.65,170.47,170.49,2385.0,157.8559,157.8559,157.6894,157.7079,2385.0
2017-12-04 13:00:00,170.45,170.78,170.35,170.53,6025.0,157.6709,157.9761,157.5784,157.7449,6025.0
2017-12-04 13:05:00,170.58,170.8,170.46,170.8,9220.0,157.7911,157.9946,157.6801,157.9946,9220.0
2017-12-04 13:10:00,170.93,170.93,170.73,170.82,4600.0,158.1149,158.1149,157.9299,158.0131,4600.0
2017-12-04 13:15:00,170.9,171.04,170.36,170.36,5143.0,158.0871,158.2166,157.5876,157.5876,5143.0
2017-12-04 13:20:00,170.39,170.88,170.34,170.87,6700.0,157.6154,158.0686,157.5691,158.0594,6700.0
2017-12-04 13:25:00,170.87,170.87,170.54,170.58,4643.0,158.0594,158.0594,157.7541,157.7911,4643.0
2017-12-04 13:30:00,170.53,170.58,170.35,170.36,2200.0,157.7449,157.7911,157.5784,157.5876,2200.0
2017-12-04 13:35:00,170.39,170.5,170.32,170.44,18443.0,157.6154,157.7171,157.5506,157.6616,18443.0
2017-12-04 13:40:00,170.44,170.51,170.42,170.51,2000.0,157.6616,157.7264,157.6431,157.7264,2000.0
2017-12-04 13:45:00,170.53,170.53,170.2,170.2,3000.0,157.7449,157.7449,157.4396,157.4396,3000.0
2017-12-04 13:50:00,170.17,170.34,170.11,170.34,4649.0,157.4119,157.5691,157.3564,157.5691,4649.0
2017-12-04 13:55:00,170.38,170.63,170.38,170.52,3200.0,157.6061,157.8374,157.6061,157.7356,3200.0
2017-12-04 14:00:00,170.49,170.55,170.28,170.28,2515.0,157.7079,157.7634,157.5136,157.5136,2515.0
2017-12-04 14:05:00,170.29,170.5,170.21,170.46,3430.0,157.5229,157.7171,157.4489,157.6801,3430.0
2017-12-04 14:10:00,170.39,170.52,170.34,170.46,4060.0,157.6154,157.7356,157.5691,157.6801,4060.0
2017-12-04 14:15:00,170.44,170.49,170.26,170.39,13391.0,157.6616,157.7079,157.4951,157.6154,13391.0
2017-12-04 14:20:00,170.41,170.54,170.34,170.4,8727.0,157.6339,157.7541,157.5691,157.6246,8727.0
2017-12-04 14:25:00,170.32,170.39,170.18,170.18,3460.0,157.5506,157.6154,157.4211,157.4211,3460.0
2017-12-04 14:30:00,170.15,170.19,169.92,169.93,6335.0,157.3934,157.4304,157.1806,157.1899,6335.0
2017-12-04 14:35:00,170.01,170.36,170.01,170.34,1960.0,157.2639,157.5876,157.2639,157.5691,1960.0
2017-12-04 14:40:00,170.27,170.27,169.93,169.96,6620.0,157.5044,157.5044,157.1899,157.2176,6620.0
2017-12-04 14:45:00,170.01,170.11,169.87,169.87,4500.0,157.2639,157.3564,157.1344,157.1344,4500.0
2017-12-04 14:50:00,169.89,169.98,169.79,169.79,5528.0,157.1529,157.2361,157.0604,157.0604,5528.0
2017-12-04 14:55:00,169.78,169.79,169.54,169.58,14239.0,157.0511,157.0604,156.8291,156.8661,14239.0
2017-12-04 15:00:00,169.52,169.53,169.25,169.38,7949.0,156.8106,156.8198,156.5608,156.6811,7949.0
2017-12-04 15:05:00,169.35,169.57,169.27,169.57,6408.0,156.6533,156.8569,156.5793,156.8569,6408.0
2017-12-04 15:10:00,169.62,169.67,169.55,169.63,8830.0,156.9031,156.9494,156.8384,156.9124,8830.0
2017-12-04 15:15:00,169.58,169.65,169.48,169.55,21623.0,156.8661,156.9309,156.7736,156.8384,21623.0
2017-12-04 15:20:00,169.59,169.67,169.57,169.6,1900.0,156.8754,156.9494,156.8569,156.8846,1900.0
2017-12-04 15:25:00,169.63,169.64,169.41,169.55,3925.0,156.9124,156.9216,156.7088,156.8384,3925.0
2017-12-04 15:30:00,169.47,169.56,169.16,169.17,10177.0,156.7643,156.8476,156.4776,156.4868,10177.0
2017-12-04 15:35:00,169.22,169.22,168.84,169.15,10828.0,156.5331,156.5331,156.1816,156.4683,10828.0
2017-12-04 15:40:00,169.14,169.32,169.13,169.21,13677.0,156.4591,156.6256,156.4498,156.5238,13677.0
2017-12-04 15:45:00,169.27,169.38,169.15,169.15,21263.0,156.5793,156.6811,156.4683,156.4683,21263.0
2017-12-04 15:50:00,168.98,169.37,168.96,169.24,31843.0,156.3111,156.6718,156.2926,156.5516,31843.0
2017-12-04 15:55:00,169.25,169.47,169.19,169.34,34813.0,156.5608,156.7643,156.5053,156.6441,34813.0
2017-12-05 09:30:00,169.54,170.49,168.7,170.47,64032.0,156.8291,157.7079,156.0521,157.6894,64032.0
2017-12-05 09:35:00,170.48,171.46,170.27,171.36,27648.0,157.6986,158.6052,157.5044,158.5126,27648.0
2017-12-05 09:40:00,171.44,172.09,171.39,171.69,23670.0,158.5867,159.1879,158.5404,158.8179,23670.0
2017-12-05 09:45:00,171.53,171.99,171.34,171.47,21575.0,158.6699,159.0954,158.4941,158.6144,21575.0
2017-12-05 09:50:00,171.47,171.58,171.15,171.45,14761.0,158.6144,158.7162,158.3184,158.5959,14761.0
2017-12-05 09:55:00,171.41,172.02,171.31,171.32,11692.0,158.5589,159.1232,158.4664,158.4756,11692.0
2017-12-05 10:00:00,171.33,172.21,171.31,172.03,17524.0,158.4849,159.2989,158.4664,159.1324,17524.0
2017-12-05 10:05:00,172.05,172.46,172.0,172.05,11903.0,159.1509,159.5302,159.1047,159.1509,11903.0
2017-12-05 10:10:00,172.2,172.31,171.66,171.99,13185.0,159.2897,159.3914,158.7902,159.0954,13185.0
2017-12-05 10:15:00,172.09,172.41,171.89,172.13,8488.0,159.1879,159.4839,159.0029,159.2249,8488.0
2017-12-05 10:20:00,172.07,172.21,171.57,171.76,8205.0,159.1694,159.2989,158.7069,158.8827,8205.0
2017-12-05 10:25:00,171.6,172.03,171.6,171.86,8466.0,158.7347,159.1324,158.7347,158.9752,8466.0
2017-12-05 10:30:00,171.81,172.35,171.8,172.35,13268.0,158.9289,159.4284,158.9197,159.4284,13268.0
2017-12-05 10:35:00,172.46,172.54,172.12,172.24,2215.0,159.5302,159.6042,159.2157,159.3267,2215.0
2017-12-05 10:40:00,172.04,172.12,171.92,171.94,3825.0,159.1417,159.2157,159.0307,159.0492,3825.0
2017-12-05 10:45:00,171.89,172.22,171.89,172.22,6189.0,159.0029,159.3082,159.0029,159.3082,6189.0
2017-12-05 10:50:00,172.22,172.34,172.14,172.14,5164.0,159.3082,159.4192,159.2342,159.2342,5164.0
2017-12-05 10:55:00,172.12,172.58,172.08,172.57,9822.0,159.2157,159.6412,159.1787,159.6319,9822.0
2017-12-05 11:00:00,172.63,172.82,172.22,172.22,10140.0,159.6874,159.8632,159.3082,159.3082,10140.0
2017-12-05 11:05:00,172.19,172.33,172.06,172.33,8044.0,159.2804,159.4099,159.1602,159.4099,8044.0
2017-12-05 11:10:00,172.36,172.72,172.35,172.48,13361.0,159.4377,159.7707,159.4284,159.5487,13361.0
2017-12-05 11:15:00,172.47,172.59,172.4,172.56,28469.0,159.5394,159.6504,159.4747,159.6227,28469.0
2017-12-05 11:20:00,172.53,172.98,172.53,172.74,5761.0,159.5949,160.0112,159.5949,159.7892,5761.0
2017-12-05 11:25:00,172.78,172.78,172.21,172.21,2750.0,159.8262,159.8262,159.2989,159.2989,2750.0
2017-12-05 11:30:00,172.29,172.4,171.81,171.9,15111.0,159.3729,159.4747,158.9289,159.0122,15111.0
2017-12-05 11:35:00,171.9,171.96,171.81,171.81,1200.0,159.0122,159.0677,158.9289,158.9289,1200.0
2017-12-05 11:40:00,171.85,171.85,171.59,171.59,1105.0,158.9659,158.9659,158.7254,158.7254,1105.0
2017-12-05 11:45:00,171.43,171.62,171.43,171.62,1249.0,158.5774,158.7532,158.5774,158.7532,1249.0
2017-12-05 11:50:00,171.54,171.57,171.27,171.28,4759.0,158.6792,158.7069,158.4294,158.4386,4759.0
2017-12-05 11:55:00,171.18,171.18,170.88,170.88,8950.0,158.3461,158.3461,158.0686,158.0686,8950.0
2017-12-05 12:00:00,170.84,171.32,170.83,171.19,8000.0,158.0316,158.4756,158.0224,158.3554,8000.0
2017-12-05 12:05:00,171.28,171.49,171.28,171.33,1300.0,158.4386,158.6329,158.4386,158.4849,1300.0
2017-12-05 12:10:00,171.41,171.49,171.41,171.47,1021.0,158.5589,158.6329,158.5589,158.6144,1021.0
2017-12-05 12:15:00,171.42,171.47,171.05,171.3,4401.0,158.5682,158.6144,158.2259,158.4571,4401.0
2017-12-05 12:20:00,171.24,171.24,170.92,170.98,2717.0,158.4016,158.4016,158.1056,158.1611,2717.0
2017-12-05 12:25:00,171.01,171.05,170.86,170.86,1356.0,158.1889,158.2259,158.0501,158.0501,1356.0
2017-12-05 12:30:00,170.92,170.96,170.76,170.76,2700.0,158.1056,158.1426,157.9576,157.9576,2700.0
2017-12-05 12:35:00,170.77,171.2,170.74,171.07,4112.0,157.9669,158.3646,157.9391,158.2444,4112.0
2017-12-05 12:40:00,171.17,171.17,170.97,170.97,1100.0,158.3369,158.3369,158.1519,158.1519,1100.0
2017-12-05 12:45:00,170.95,171.02,170.76,170.78,1911.0,158.1334,158.1981,157.9576,157.9761,1911.0
2017-12-05 12:50:00,170.78,170.78,170.61,170.63,800.0,157.9761,157.9761,157.8189,157.8374,800.0
2017-12-05 12:55:00,170.62,170.8,170.17,170.17,5904.0,157.8281,157.9946,157.4119,157.4119,5904.0
2017-12-05 13:00:00,170.17,170.21,170.02,170.02,3019.0,157.4119,157.4489,157.2731,157.2731,3019.0
2017-12-05 13:05:00,170.15,170.15,169.73,169.8,4480.0,157.3934,157.3934,157.0049,157.0696,4480.0
2017-12-05 13:10:00,169.85,169.9,169.7,169.9,5693.0,157.1159,157.1621,156.9771,157.1621,5693.0
2017-12-05 13:15:00,169.93,170.14,169.68,170.14,2371.0,157.1899,157.3841,156.9586,157.3841,2371.0
2017-12-05 13:20:00,170.34,170.6,170.34,170.56,1200.0,157.5691,157.8096,157.5691,157.7726,1200.0
2017-12-05 13:25:00,170.63,170.63,170.43,170.45,2950.0,157.8374,157.8374,157.6524,157.6709,2950.0
2017-12-05 13:30:00,170.44,170.58,170.44,170.5,1510.0,157.6616,157.7911,157.6616,157.7171,1510.0
2017-12-05 13:35:00,170.55,170.63,170.45,170.45,2724.0,157.7634,157.8374,157.6709,157.6709,2724.0
2017-12-05 13:40:00,170.49,170.49,170.21,170.39,1500.0,157.7079,157.7079,157.4489,157.6154,1500.0
2017-12-05 13:45:00,170.42,170.47,170.22,170.4,1500.0,157.6431,157.6894,157.4581,157.6246,1500.0
2017-12-05 13:50:00,170.34,170.37,170.34,170.37,300.0,157.5691,157.5969,157.5691,157.5969,300.0
2017-12-05 13:55:00,170.23,170.3,170.23,170.26,715.0,157.4674,157.5321,157.4674,157.4951,715.0
2017-12-05 14:00:00,170.31,170.36,170.21,170.29,3252.0,157.5414,157.5876,157.4489,157.5229,3252.0
2017-12-05 14:05:00,170.25,170.25,170.25,170.25,300.0,157.4859,157.4859,157.4859,157.4859,300.0
2017-12-05 14:10:00,170.41,170.5,170.16,170.16,2507.0,157.6339,157.7171,157.4026,157.4026,2507.0
2017-12-05 14:15:00,170.38,170.38,170.25,170.26,400.0,157.6061,157.6061,157.4859,157.4951,400.0
2017-12-05 14:20:00,170.16,170.22,169.8,170.04,3780.0,157.4026,157.4581,157.0696,157.2916,3780.0
2017-12-05 14:25:00,170.0,170.31,170.0,170.31,1000.0,157.2546,157.5414,157.2546,157.5414,1000.0
2017-12-05 14:30:00,170.46,170.46,170.26,170.26,1100.0,157.6801,157.6801,157.4951,157.4951,1100.0
2017-12-05 14:35:00,170.32,170.33,170.03,170.11,2041.0,157.5506,157.5599,157.2824,157.3564,2041.0
2017-12-05 14:40:00,170.02,170.24,169.94,169.94,1900.0,157.2731,157.4766,157.1991,157.1991,1900.0
2017-12-05 14:45:00,169.97,169.97,169.83,169.92,2804.0,157.2269,157.2269,157.0974,157.1806,2804.0
2017-12-05 14:50:00,169.84,169.9,169.69,169.73,3693.0,157.1066,157.1621,156.9679,157.0049,3693.0
2017-12-05 14:55:00,169.75,169.81,169.57,169.81,6394.0,157.0234,157.0789,156.8569,157.0789,6394.0
2017-12-05 15:00:00,169.78,170.1,169.69,170.1,4098.0,157.0511,157.3471,156.9679,157.3471,4098.0
2017-12-05 15:05:00,170.15,170.15,170.03,170.06,2100.0,157.3934,157.3934,157.2824,157.3101,2100.0
2017-12-05 15:10:00,170.04,170.46,170.04,170.46,3701.0,157.2916,157.6801,157.2916,157.6801,3701.0
2017-12-05 15:15:00,170.42,170.45,170.09,170.33,6164.0,157.6431,157.6709,157.3379,157.5599,6164.0
2017-12-05 15:20:00,170.31,170.51,170.31,170.45,5530.0,157.5414,157.7264,157.5414,157.6709,5530.0
2017-12-05 15:25:00,170.42,170.53,170.37,170.48,8342.0,157.6431,157.7449,157.5969,157.6986,8342.0
2017-12-05 15:30:00,170.41,170.45,170.1,170.19,2221.0,157.6339,157.6709,157.3471,157.4304,2221.0
2017-12-05 15:35:00,170.11,170.35,170.0,170.35,7158.0,157.3564,157.5784,157.2546,157.5784,7158.0
2017-12-05 15:40:00,170.32,170.69,170.32,170.56,6970.0,157.5506,157.8929,157.5506,157.7726,6970.0
2017-12-05 15:45:00,170.56,170.56,170.28,170.42,14116.0,157.7726,157.7726,157.5136,157.6431,14116.0
2017-12-05 15:50:00,170.43,170.44,170.3,170.34,15951.0,157.6524,157.6616,157.5321,157.5691,15951.0
2017-12-05 15:55:00,170.36,170.64,170.35,170.55,19603.0,157.5876,157.8466,157.5784,157.7634,19603.0
2017-12-06 09:30:00,169.28,169.31,168.3,168.61,46347.0,156.5886,156.6163,155.6821,155.9688,46347.0
2017-12-06 09:35:00,168.61,169.75,168.51,169.68,35509.0,155.9688,157.0234,155.8763,156.9586,35509.0
2017-12-06 09:40:00,169.74,170.12,169.47,169.55,12627.0,157.0141,157.3656,156.7643,156.8384,12627.0
2017-12-06 09:45:00,169.66,169.7,168.97,168.97,7552.0,156.9401,156.9771,156.3018,156.3018,7552.0
2017-12-06 09:50:00,168.99,169.51,168.75,169.46,9294.0,156.3203,156.8013,156.0983,156.7551,9294.0
2017-12-06 09:55:00,169.39,169.7,169.22,169.7,6984.0,156.6903,156.9771,156.5331,156.9771,6984.0
2017-12-06 10:00:00,169.7,170.01,169.63,169.88,12570.0,156.9771,157.2639,156.9124,157.1436,12570.0
2017-12-06 10:05:00,169.74,169.97,169.6,169.67,6494.0,157.0141,157.2269,156.8846,156.9494,6494.0
2017-12-06 10:10:00,169.69,169.69,169.16,169.25,15946.0,156.9679,156.9679,156.4776,156.5608,15946.0
2017-12-06 10:15:00,169.41,169.49,169.13,169.36,6407.0,156.7088,156.7828,156.4498,156.6626,6407.0
2017-12-06 10:20:00,169.43,169.88,169.3,169.79,11110.0,156.7273,157.1436,156.6071,157.0604,11110.0
2017-12-06 10:25:00,169.82,169.84,169.59,169.8,4560.0,157.0881,157.1066,156.8754,157.0696,4560.0
2017-12-06 10:30:00,169.88,170.05,169.76,169.76,3793.0,157.1436,157.3009,157.0326,157.0326,3793.0
2017-12-06 10:35:00,169.63,169.9,169.51,169.51,5957.0,156.9124,157.1621,156.8013,156.8013,5957.0
2017-12-06 10:40:00,169.4,169.59,169.29,169.57,6461.0,156.6996,156.8754,156.5978,156.8569,6461.0
2017-12-06 10:45:00,169.65,169.84,169.65,169.65,3400.0,156.9309,157.1066,156.9309,156.9309,3400.0
2017-12-06 10:50:00,169.56,169.71,169.49,169.68,3596.0,156.8476,156.9864,156.7828,156.9586,3596.0
2017-12-06 10:55:00,169.63,169.9,169.56,169.8,6118.0,156.9124,157.1621,156.8476,157.0696,6118.0
2017-12-06 11:00:00,169.75,169.97,169.63,169.93,8130.0,157.0234,157.2269,156.9124,157.1899,8130.0
2017-12-06 11:05:00,170.01,170.03,169.77,169.93,4616.0,157.2639,157.2824,157.0419,157.1899,4616.0
2017-12-06 11:10:00,169.97,170.08,169.88,169.97,5107.0,157.2269,157.3286,157.1436,157.2269,5107.0
2017-12-06 11:15:00,169.98,170.0,169.77,169.83,3706.0,157.2361,157.2546,157.0419,157.0974,3706.0
2017-12-06 11:20:00,169.86,170.32,169.86,170.03,10363.0,157.1251,157.5506,157.1251,157.2824,10363.0
2017-12-06 11:25:00,169.93,170.03,169.75,169.9,5489.0,157.1899,157.2824,157.0234,157.1621,5489.0
2017-12-06 11:30:00,169.75,170.1,169.69,169.96,15557.0,157.0234,157.3471,156.9679,157.2176,15557.0
2017-12-06 11:35:00,169.95,170.03,169.66,169.98,5628.0,157.2084,157.2824,156.9401,157.2361,5628.0
2017-12-06 11:40:00,170.02,170.43,170.02,170.37,1300.0,157.2731,157.6524,157.2731,157.5969,1300.0
2017-12-06 11:45:00,170.45,170.62,170.45,170.6,2480.0,157.6709,157.8281,157.6709,157.8096,2480.0
2017-12-06 11:50:00,170.43,170.6,170.43,170.44,1000.0,157.6524,157.8096,157.6524,157.6616,1000.0
2017-12-06 11:55:00,170.45,170.66,170.23,170.6,4123.0,157.6709,157.8651,157.4674,157.8096,4123.0
2017-12-06 12:00:00,170.52,170.61,170.47,170.47,300.0,157.7356,157.8189,157.6894,157.6894,300.0
2017-12-06 12:05:00,170.52,170.57,170.51,170.56,1600.0,157.7356,157.7819,157.7264,157.7726,1600.0
2017-12-06 12:10:00,170.62,170.8,170.53,170.54,2476.0,157.8281,157.9946,157.7449,157.7541,2476.0
2017-12-06 12:15:00,170.56,170.7,170.29,170.29,1300.0,157.7726,157.9021,157.5229,157.5229,1300.0
2017-12-06 12:20:00,170.2,170.35,170.13,170.13,975.0,157.4396,157.5784,157.3749,157.3749,975.0
2017-12-06 12:25:00,170.17,170.28,170.05,170.05,1800.0,157.4119,157.5136,157.3009,157.3009,1800.0
2017-12-06 12:30:00,170.04,170.05,169.86,169.97,4900.0,157.2916,157.3009,157.1251,157.2269,4900.0
2017-12-06 12:35:00,170.11,170.11,169.97,170.11,798.0,157.3564,157.3564,157.2269,157.3564,798.0
2017-12-06 12:40:00,170.24,170.3,170.13,170.29,976.0,157.4766,157.5321,157.3749,157.5229,976.0
2017-12-06 12:45:00,170.29,170.35,169.98,170.35,1700.0,157.5229,157.5784,157.2361,157.5784,1700.0
2017-12-06 12:50:00,170.32,170.79,170.32,170.79,3200.0,157.5506,157.9854,157.5506,157.9854,3200.0
2017-12-06 12:55:00,170.79,170.82,170.62,170.62,1000.0,157.9854,158.0131,157.8281,157.8281,1000.0
2017-12-06 13:00:00,170.62,170.62,170.39,170.39,2100.0,157.8281,157.8281,157.6154,157.6154,2100.0
2017-12-06 13:05:00,170.53,170.55,170.14,170.2,3164.0,157.7449,157.7634,157.3841,157.4396,3164.0
2017-12-06 13:10:00,169.99,170.07,169.87,170.0,3100.0,157.2454,157.3194,157.1344,157.2546,3100.0
2017-12-06 13:15:00,169.94,170.12,169.81,170.06,6100.0,157.1991,157.3656,157.0789,157.3101,6100.0
2017-12-06 13:20:00,169.99,170.14,169.84,169.99,3400.0,157.2454,157.3841,157.1066,157.2454,3400.0
2017-12-06 13:25:00,170.11,170.24,169.77,169.81,2231.0,157.3564,157.4766,157.0419,157.0789,2231.0
2017-12-06 13:30:00,169.83,170.13,169.8,170.13,5738.0,157.0974,157.3749,157.0696,157.3749,5738.0
2017-12-06 13:35:00,170.1,170.46,170.1,170.23,2888.0,157.3471,157.6801,157.3471,157.4674,2888.0
2017-12-06 13:40:00,170.31,170.66,170.13,170.66,6832.0,157.5414,157.8651,157.3749,157.8651,6832.0
2017-12-06 13:45:00,170.52,170.64,170.43,170.43,2341.0,157.7356,157.8466,157.6524,157.6524,2341.0
2017-12-06 13:50:00,170.36,170.58,170.32,170.51,5952.0,157.5876,157.7911,157.5506,157.7264,5952.0
2017-12-06 13:55:00,170.52,170.52,170.13,170.33,3800.0,157.7356,157.7356,157.3749,157.5599,3800.0
2017-12-06 14:00:00,170.36,171.06,170.32,171.06,5429.0,157.5876,158.2351,157.5506,158.2351,5429.0
2017-12-06 14:05:00,171.1,171.35,170.63,170.72,2700.0,158.2721,158.5034,157.8374,157.9206,2700.0
2017-12-06 14:10:00,170.72,170.96,170.64,170.73,2759.0,157.9206,158.1426,157.8466,157.9299,2759.0
2017-12-06 14:15:00,170.73,170.89,170.55,170.56,4253.0,157.9299,158.0779,157.7634,157.7726,4253.0
2017-12-06 14:20:00,170.54,170.89,170.48,170.82,3424.0,157.7541,158.0779,157.6986,158.0131,3424.0
2017-12-06 14:25:00,170.71,170.82,170.47,170.47,2900.0,157.9114,158.0131,157.6894,157.6894,2900.0
2017-12-06 14:30:00,170.51,170.56,170.37,170.5,4044.0,157.7264,157.7726,157.5969,157.7171,4044.0
2017-12-06 14:35:00,170.56,170.66,170.46,170.52,5438.0,157.7726,157.8651,157.6801,157.7356,5438.0
2017-12-06 14:40:00,170.57,170.84,170.57,170.83,4100.0,157.7819,158.0316,157.7819,158.0224,4100.0
2017-12-06 14:45:00,170.83,170.83,170.62,170.73,3148.0,158.0224,158.0224,157.8281,157.9299,3148.0
2017-12-06 14:50:00,170.76,170.91,170.7,170.72,3148.0,157.9576,158.0964,157.9021,157.9206,3148.0
2017-12-06 14:55:00,170.67,170.83,170.64,170.78,5217.0,157.8744,158.0224,157.8466,157.9761,5217.0
2017-12-06 15:00:00,170.87,170.87,170.69,170.7,2400.0,158.0594,158.0594,157.8929,157.9021,2400.0
2017-12-06 15:05:00,170.74,170.93,170.68,170.77,4500.0,157.9391,158.1149,157.8836,157.9669,4500.0
2017-12-06 15:10:00,170.88,171.05,170.85,170.95,4200.0,158.0686,158.2259,158.0409,158.1334,4200.0
2017-12-06 15:15:00,171.02,171.02,170.8,170.94,4400.0,158.1981,158.1981,157.9946,158.1241,4400.0
2017-12-06 15:20:00,170.91,170.99,170.59,170.64,4568.0,158.0964,158.1704,157.8004,157.8466,4568.0
2017-12-06 15:25:00,170.56,170.97,170.56,170.9,6267.0,157.7726,158.1519,157.7726,158.0871,6267.0
2017-12-06 15:30:00,170.93,171.05,170.61,170.71,6340.0,158.1149,158.2259,157.8189,157.9114,6340.0
2017-12-06 15:35:00,170.64,170.99,170.6,170.86,10700.0,157.8466,158.1704,157.8096,158.0501,10700.0
2017-12-06 15:40:00,170.88,171.02,170.87,170.96,8804.0,158.0686,158.1981,158.0594,158.1426,8804.0
2017-12-06 15:45:00,170.92,171.01,170.83,170.85,11993.0,158.1056,158.1889,158.0224,158.0409,11993.0
2017-12-06 15:50:00,170.89,171.06,170.81,170.91,16038.0,158.0779,158.2351,158.0039,158.0964,16038.0
2017-12-06 15:55:00,170.88,170.94,170.54,170.67,31432.0,158.0686,158.1241,157.7541,157.8744,31432.0
2017-12-07 09:30:00,170.43,171.16,170.43,170.89,32584.0,157.6524,158.3276,157.6524,158.0779,32584.0
2017-12-07 09:35:00,170.88,171.69,170.87,171.46,13668.0,158.0686,158.8179,158.0594,158.6052,13668.0
2017-12-07 09:40:00,171.6,171.75,171.18,171.75,13563.0,158.7347,158.8734,158.3461,158.8734,13563.0
2017-12-07 09:45:00,171.85,172.39,171.79,172.39,8836.0,158.9659,159.4654,158.9104,159.4654,8836.0
2017-12-07 09:50:00,172.29,172.83,172.21,172.66,10407.0,159.3729,159.8724,159.2989,159.7152,10407.0
2017-12-07 09:55:00,172.56,172.56,171.9,172.28,8808.0,159.6227,159.6227,159.0122,159.3637,8808.0
2017-12-07 10:00:00,172.1,172.11,171.66,171.78,11078.0,159.1972,159.2064,158.7902,158.9012,11078.0
2017-12-07 10:05:00,171.88,172.13,171.47,171.5,11357.0,158.9937,159.2249,158.6144,158.6422,11357.0
2017-12-07 10:10:00,171.54,171.83,171.41,171.67,13175.0,158.6792,158.9474,158.5589,158.7994,13175.0
2017-12-07 10:15:00,171.49,171.76,171.49,171.54,4077.0,158.6329,158.8827,158.6329,158.6792,4077.0
2017-12-07 10:20:00,171.52,171.85,171.44,171.85,3286.0,158.6607,158.9659,158.5867,158.9659,3286.0
2017-12-07 10:25:00,171.82,172.28,171.82,172.21,5608.0,158.9382,159.3637,158.9382,159.2989,5608.0
2017-12-07 10:30:00,172.25,172.38,171.99,172.14,9703.0,159.3359,159.4562,159.0954,159.2342,9703.0
2017-12-07 10:35:00,172.07,172.32,172.06,172.31,7450.0,159.1694,159.4007,159.1602,159.3914,7450.0
2017-12-07 10:40:00,172.3,172.3,172.06,172.26,4739.0,159.3822,159.3822,159.1602,159.3452,4739.0
2017-12-07 10:45:00,172.28,172.34,172.16,172.28,6374.0,159.3637,159.4192,159.2527,159.3637,6374.0
2017-12-07 10:50:00,172.29,172.29,172.09,172.16,4124.0,159.3729,159.3729,159.1879,159.2527,4124.0
2017-12-07 10:55:00,172.22,172.38,172.19,172.22,4315.0,159.3082,159.4562,159.2804,159.3082,4315.0
2017-12-07 11:00:00,172.18,172.21,171.95,171.96,5085.0,159.2712,159.2989,159.0584,159.0677,5085.0
2017-12-07 11:05:00,172.03,172.03,171.82,171.82,1225.0,159.1324,159.1324,158.9382,158.9382,1225.0
2017-12-07 11:10:00,171.81,172.07,171.81,172.04,5270.0,158.9289,159.1694,158.9289,159.1417,5270.0
2017-12-07 11:15:00,172.07,172.08,171.54,171.61,10105.0,159.1694,159.1787,158.6792,158.7439,10105.0
2017-12-07 11:20:00,171.65,171.71,171.32,171.69,6694.0,158.7809,158.8364,158.4756,158.8179,6694.0
2017-12-07 11:25:00,171.7,171.88,171.7,171.84,6400.0,158.8272,158.9937,158.8272,158.9567,6400.0
2017-12-07 11:30:00,171.83,172.04,171.74,171.9,20947.0,158.9474,159.1417,158.8642,159.0122,20947.0
2017-12-07 11:35:00,171.9,172.03,171.88,171.98,4266.0,159.0122,159.1324,158.9937,159.0862,4266.0
2017-12-07 11:40:00,172.01,172.14,172.01,172.05,1788.0,159.1139,159.2342,159.1139,159.1509,1788.0
2017-12-07 11:45:00,172.07,172.31,172.05,172.12,3731.0,159.1694,159.3914,159.1509,159.2157,3731.0
2017-12-07 11:50:00,172.14,172.14,172.07,172.11,875.0,159.2342,159.2342,159.1694,159.2064,875.0
2017-12-07 11:55:00,172.18,172.43,172.18,172.39,2000.0,159.2712,159.5024,159.2712,159.4654,2000.0
2017-12-07 12:00:00,172.4,172.47,172.1,172.28,4585.0,159.4747,159.5394,159.1972,159.3637,4585.0
2017-12-07 12:05:00,172.28,172.28,171.96,172.18,1700.0,159.3637,159.3637,159.0677,159.2712,1700.0
2017-12-07 12:10:00,172.18,172.18,171.95,171.95,1336.0,159.2712,159.2712,159.0584,159.0584,1336.0
2017-12-07 12:15:00,171.88,171.88,171.64,171.64,4974.0,158.9937,158.9937,158.7717,158.7717,4974.0
2017-12-07 12:20:00,171.61,171.79,171.61,171.79,1600.0,158.7439,158.9104,158.7439,158.9104,1600.0
2017-12-07 12:25:00,171.77,171.77,171.46,171.68,1600.0,158.8919,158.8919,158.6052,158.8087,1600.0
2017-12-07 12:30:00,171.79,172.02,171.79,172.02,1800.0,158.9104,159.1232,158.9104,159.1232,1800.0
2017-12-07 12:35:00,172.1,172.1,171.83,171.83,1300.0,159.1972,159.1972,158.9474,158.9474,1300.0
2017-12-07 12:40:00,171.96,172.22,171.96,172.22,905.0,159.0677,159.3082,159.0677,159.3082,905.0
2017-12-07 12:45:00,172.18,172.29,172.17,172.29,2000.0,159.2712,159.3729,159.2619,159.3729,2000.0
2017-12-07 12:50:00,172.49,172.53,171.97,171.97,5100.0,159.5579,159.5949,159.0769,159.0769,5100.0
2017-12-07 12:55:00,172.05,172.06,172.05,172.05,100.0,159.1509,159.1602,159.1509,159.1509,100.0
2017-12-07 13:00:00,172.14,172.22,172.02,172.02,10412.0,159.2342,159.3082,159.1232,159.1232,10412.0
2017-12-07 13:05:00,171.82,172.13,171.81,172.1,1385.0,158.9382,159.2249,158.9289,159.1972,1385.0
2017-12-07 13:10:00,172.06,172.06,171.71,171.95,1900.0,159.1602,159.1602,158.8364,159.0584,1900.0
2017-12-07 13:15:00,171.82,171.93,171.82,171.93,900.0,158.9382,159.0399,158.9382,159.0399,900.0
2017-12-07 13:20:00,171.95,172.21,171.82,172.19,3250.0,159.0584,159.2989,158.9382,159.2804,3250.0
2017-12-07 13:25:00,172.23,172.34,172.23,172.25,1505.0,159.3174,159.4192,159.3174,159.3359,1505.0
2017-12-07 13:30:00,172.13,172.13,171.87,171.87,1200.0,159.2249,159.2249,158.9844,158.9844,1200.0
2017-12-07 13:35:00,171.9,172.24,171.88,172.24,2006.0,159.0122,159.3267,158.9937,159.3267,2006.0
2017-12-07 13:40:00,172.11,172.2,172.08,172.2,1652.0,159.2064,159.2897,159.1787,159.2897,1652.0
2017-12-07 13:45:00,172.28,172.28,171.99,172.04,1585.0,159.3637,159.3637,159.0954,159.1417,1585.0
2017-12-07 13:50:00,171.95,172.21,171.94,172.14,1800.0,159.0584,159.2989,159.0492,159.2342,1800.0
2017-12-07 13:55:00,172.12,172.12,171.99,171.99,800.0,159.2157,159.2157,159.0954,159.0954,800.0
2017-12-07 14:00:00,172.0,172.04,171.89,171.89,1700.0,159.1047,159.1417,159.0029,159.0029,1700.0
2017-12-07 14:05:00,171.71,171.78,171.51,171.57,3300.0,158.8364,158.9012,158.6514,158.7069,3300.0
2017-12-07 14:10:00,171.56,171.74,171.56,171.65,4218.0,158.6977,158.8642,158.6977,158.7809,4218.0
2017-12-07 14:15:00,171.66,171.66,171.51,171.51,1260.0,158.7902,158.7902,158.6514,158.6514,1260.0
2017-12-07 14:20:00,171.48,171.48,171.07,171.07,1500.0,158.6237,158.6237,158.2444,158.2444,1500.0
2017-12-07 14:25:00,171.13,171.14,170.83,170.83,3350.0,158.2999,158.3091,158.0224,158.0224,3350.0
2017-12-07 14:30:00,170.83,170.96,170.75,170.96,1600.0,158.0224,158.1426,157.9484,158.1426,1600.0
2017-12-07 14:35:00,170.94,170.96,170.72,170.96,2400.0,158.1241,158.1426,157.9206,158.1426,2400.0
2017-12-07 14:40:00,170.95,171.39,170.94,171.27,2297.0,158.1334,158.5404,158.1241,158.4294,2297.0
2017-12-07 14:45:00,171.32,171.7,171.27,171.67,2635.0,158.4756,158.8272,158.4294,158.7994,2635.0
2017-12-07 14:50:00,171.69,171.74,171.59,171.59,1800.0,158.8179,158.8642,158.7254,158.7254,1800.0
2017-12-07 14:55:00,171.45,171.68,171.35,171.65,3833.0,158.5959,158.8087,158.5034,158.7809,3833.0
2017-12-07 15:00:00,171.73,171.92,171.63,171.78,3800.0,158.8549,159.0307,158.7624,158.9012,3800.0
2017-12-07 15:05:00,171.8,171.83,171.6,171.6,2600.0,158.9197,158.9474,158.7347,158.7347,2600.0
2017-12-07 15:10:00,171.63,171.76,171.6,171.69,5263.0,158.7624,158.8827,158.7347,158.8179,5263.0
2017-12-07 15:15:00,171.81,171.88,171.75,171.88,2300.0,158.9289,158.9937,158.8734,158.9937,2300.0
2017-12-07 15:20:00,171.82,172.13,171.81,172.01,4250.0,158.9382,159.2249,158.9289,159.1139,4250.0
2017-12-07 15:25:00,172.03,172.07,171.91,171.95,8727.0,159.1324,159.1694,159.0214,159.0584,8727.0
2017-12-07 15:30:00,171.87,171.98,171.74,171.84,9276.0,158.9844,159.0862,158.8642,158.9567,9276.0
2017-12-07 15:35:00,171.89,171.98,171.81,171.93,4406.0,159.0029,159.0862,158.9289,159.0399,4406.0
2017-12-07 15:40:00,171.94,172.0,171.89,171.97,10958.0,159.0492,159.1047,159.0029,159.0769,10958.0
2017-12-07 15:45:00,171.89,172.0,171.76,171.94,11108.0,159.0029,159.1047,158.8827,159.0492,11108.0
2017-12-07 15:50:00,171.91,172.11,171.91,172.11,9854.0,159.0214,159.2064,159.0214,159.2064,9854.0
2017-12-07 15:55:00,172.12,172.3,172.0,172.17,16580.0,159.2157,159.3822,159.1047,159.2619,16580.0
2017-12-08 09:30:00,173.83,174.54,173.83,174.39,15638.0,160.7975,161.4542,160.7975,161.3155,15638.0
2017-12-08 09:35:00,174.24,174.31,173.83,173.83,8626.0,161.1767,161.2415,160.7975,160.7975,8626.0
2017-12-08 09:40:00,173.78,173.79,173.53,173.76,8921.0,160.7512,160.7605,160.52,160.7327,8921.0
2017-12-08 09:45:00,173.78,173.91,173.6,173.71,11344.0,160.7512,160.8715,160.5847,160.6865,11344.0
2017-12-08 09:50:00,173.7,173.75,173.39,173.56,14140.0,160.6772,160.7235,160.3905,160.5477,14140.0
2017-12-08 09:55:00,173.48,173.72,173.47,173.55,5281.0,160.4737,160.6957,160.4645,160.5385,5281.0
2017-12-08 10:00:00,173.54,173.66,173.47,173.54,6321.0,160.5292,160.6402,160.4645,160.5292,6321.0
2017-12-08 10:05:00,173.48,173.62,173.16,173.16,7310.0,160.4737,160.6032,160.1777,160.1777,7310.0
2017-12-08 10:10:00,173.12,173.19,173.01,173.09,4500.0,160.1407,160.2054,160.0389,160.1129,4500.0
2017-12-08 10:15:00,173.06,173.06,172.48,172.68,10264.0,160.0852,160.0852,159.5487,159.7337,10264.0
2017-12-08 10:20:00,172.76,172.82,172.41,172.52,7058.0,159.8077,159.8632,159.4839,159.5857,7058.0
2017-12-08 10:25:00,172.44,172.44,172.09,172.34,4196.0,159.5117,159.5117,159.1879,159.4192,4196.0
2017-12-08 10:30:00,172.45,172.45,172.29,172.32,3100.0,159.5209,159.5209,159.3729,159.4007,3100.0
2017-12-08 10:35:00,172.43,172.57,172.4,172.4,3999.0,159.5024,159.6319,159.4747,159.4747,3999.0
2017-12-08 10:40:00,172.4,172.83,172.34,172.82,6496.0,159.4747,159.8724,159.4192,159.8632,6496.0
2017-12-08 10:45:00,172.79,172.91,172.69,172.88,3195.0,159.8354,159.9464,159.7429,159.9187,3195.0
2017-12-08 10:50:00,172.92,172.92,172.64,172.8,9898.0,159.9557,159.9557,159.6967,159.8447,9898.0
2017-12-08 10:55:00,173.04,173.17,172.91,173.17,4699.0,160.0667,160.1869,159.9464,160.1869,4699.0
2017-12-08 11:00:00,173.2,173.2,172.97,173.07,6312.0,160.2147,160.2147,160.0019,160.0944,6312.0
2017-12-08 11:05:00,173.14,173.14,173.01,173.03,959.0,160.1592,160.1592,160.0389,160.0574,959.0
2017-12-08 11:10:00,173.0,173.12,172.91,173.06,2979.0,160.0297,160.1407,159.9464,160.0852,2979.0
2017-12-08 11:15:00,173.01,173.11,172.87,173.07,9419.0,160.0389,160.1314,159.9094,160.0944,9419.0
2017-12-08 11:20:00,173.0,173.16,172.95,173.16,5284.0,160.0297,160.1777,159.9834,160.1777,5284.0
2017-12-08 11:25:00,173.18,173.18,172.82,172.93,16590.0,160.1962,160.1962,159.8632,159.9649,16590.0
2017-12-08 11:30:00,172.94,173.17,172.72,172.72,14031.0,159.9742,160.1869,159.7707,159.7707,14031.0
2017-12-08 11:35:00,172.66,172.79,172.56,172.79,2325.0,159.7152,159.8354,159.6227,159.8354,2325.0
2017-12-08 11:40:00,172.78,172.78,172.64,172.69,2020.0,159.8262,159.8262,159.6967,159.7429,2020.0
2017-12-08 11:45:00,172.87,172.87,172.85,172.87,700.0,159.9094,159.9094,159.8909,159.9094,700.0
2017-12-08 11:50:00,172.72,172.83,172.54,172.59,2284.0,159.7707,159.8724,159.6042,159.6504,2284.0
2017-12-08 11:55:00,172.53,172.53,172.48,172.48,800.0,159.5949,159.5949,159.5487,159.5487,800.0
2017-12-08 12:00:00,172.4,172.72,172.37,172.71,3060.0,159.4747,159.7707,159.4469,159.7614,3060.0
2017-12-08 12:05:00,172.71,172.71,172.62,172.62,338.0,159.7614,159.7614,159.6782,159.6782,338.0
2017-12-08 12:10:00,172.61,172.85,172.61,172.8,4700.0,159.6689,159.8909,159.6689,159.8447,4700.0
2017-12-08 12:15:00,172.8,173.0,172.8,173.0,800.0,159.8447,160.0297,159.8447,160.0297,800.0
2017-12-08 12:20:00,172.9,173.12,172.9,172.98,4845.0,159.9372,160.1407,159.9372,160.0112,4845.0
2017-12-08 12:25:00,172.98,172.98,172.98,172.98,0.0,160.0112,160.0112,160.0112,160.0112,0.0
2017-12-08 12:30:00,172.99,173.06,172.99,173.03,1200.0,160.0204,160.0852,160.0204,160.0574,1200.0
2017-12-08 12:35:00,173.0,173.01,172.72,172.72,4400.0,160.0297,160.0389,159.7707,159.7707,4400.0
2017-12-08 12:40:00,172.87,172.88,172.82,172.83,800.0,159.9094,159.9187,159.8632,159.8724,800.0
2017-12-08 12:45:00,172.88,172.88,172.79,172.84,300.0,159.9187,159.9187,159.8354,159.8817,300.0
2017-12-08 12:50:00,172.8,172.85,172.71,172.85,1811.0,159.8447,159.8909,159.7614,159.8909,1811.0
2017-12-08 12:55:00,172.87,172.88,172.66,172.76,1300.0,159.9094,159.9187,159.7152,159.8077,1300.0
2017-12-08 13:00:00,172.72,172.73,172.72,172.72,100.0,159.7707,159.7799,159.7707,159.7707,100.0
2017-12-08 13:05:00,172.73,172.74,172.73,172.74,432.0,159.7799,159.7892,159.7799,159.7892,432.0
2017-12-08 13:10:00,172.71,172.76,172.63,172.63,1600.0,159.7614,159.8077,159.6874,159.6874,1600.0
2017-12-08 13:15:00,172.61,172.7,172.56,172.7,2600.0,159.6689,159.7522,159.6227,159.7522,2600.0
2017-12-08 13:20:00,173.02,173.03,172.94,173.01,700.0,160.0482,160.0574,159.9742,160.0389,700.0
2017-12-08 13:25:00,173.12,173.37,172.88,173.09,4227.0,160.1407,160.372,159.9187,160.1129,4227.0
2017-12-08 13:30:00,173.07,173.08,172.92,173.02,6258.0,160.0944,160.1037,159.9557,160.0482,6258.0
2017-12-08 13:35:00,173.06,173.06,172.97,172.97,500.0,160.0852,160.0852,160.0019,160.0019,500.0
2017-12-08 13:40:00,172.98,173.0,172.82,172.95,2313.0,160.0112,160.0297,159.8632,159.9834,2313.0
2017-12-08 13:45:00,172.84,172.91,172.79,172.79,2155.0,159.8817,159.9464,159.8354,159.8354,2155.0
2017-12-08 13:50:00,172.73,172.85,172.73,172.77,1960.0,159.7799,159.8909,159.7799,159.8169,1960.0
2017-12-08 13:55:00,172.85,172.86,172.77,172.84,1100.0,159.8909,159.9002,159.8169,159.8817,1100.0
2017-12-08 14:00:00,172.82,172.82,172.73,172.82,600.0,159.8632,159.8632,159.7799,159.8632,600.0
2017-12-08 14:05:00,172.79,172.79,172.68,172.72,3400.0,159.8354,159.8354,159.7337,159.7707,3400.0
2017-12-08 14:10:00,172.7,172.81,172.7,172.77,3330.0,159.7522,159.8539,159.7522,159.8169,3330.0
2017-12-08 14:15:00,172.84,172.84,172.69,172.69,3450.0,159.8817,159.8817,159.7429,159.7429,3450.0
2017-12-08 14:20:00,172.65,172.65,172.25,172.26,3632.0,159.7059,159.7059,159.3359,159.3452,3632.0
2017-12-08 14:25:00,172.22,172.61,172.21,172.52,3255.0,159.3082,159.6689,159.2989,159.5857,3255.0
2017-12-08 14:30:00,172.58,172.69,172.58,172.64,1005.0,159.6412,159.7429,159.6412,159.6967,1005.0
2017-12-08 14:35:00,172.58,172.59,172.42,172.46,1400.0,159.6412,159.6504,159.4932,159.5302,1400.0
2017-12-08 14:40:00,172.55,172.62,172.42,172.54,2500.0,159.6134,159.6782,159.4932,159.6042,2500.0
2017-12-08 14:45:00,172.51,172.59,172.48,172.48,1900.0,159.5764,159.6504,159.5487,159.5487,1900.0
2017-12-08 14:50:00,172.49,172.73,172.43,172.62,2400.0,159.5579,159.7799,159.5024,159.6782,2400.0
2017-12-08 14:55:00,172.55,172.56,172.28,172.36,2368.0,159.6134,159.6227,159.3637,159.4377,2368.0
2017-12-08 15:00:00,172.24,172.36,172.23,172.34,2800.0,159.3267,159.4377,159.3174,159.4192,2800.0
2017-12-08 15:05:00,172.29,172.3,172.17,172.3,1900.0,159.3729,159.3822,159.2619,159.3822,1900.0
2017-12-08 15:10:00,172.26,172.26,172.11,172.25,2200.0,159.3452,159.3452,159.2064,159.3359,2200.0
2017-12-08 15:15:00,172.24,172.26,172.1,172.24,5298.0,159.3267,159.3452,159.1972,159.3267,5298.0
2017-12-08 15:20:00,172.32,172.44,172.22,172.44,1700.0,159.4007,159.5117,159.3082,159.5117,1700.0
2017-12-08 15:25:00,172.5,172.55,172.2,172.22,2200.0,159.5672,159.6134,159.2897,159.3082,2200.0
2017-12-08 15:30:00,172.19,172.22,172.14,172.2,4200.0,159.2804,159.3082,159.2342,159.2897,4200.0
2017-12-08 15:35:00,172.17,172.22,171.9,172.16,7280.0,159.2619,159.3082,159.0122,159.2527,7280.0
2017-12-08 15:40:00,172.15,172.3,172.02,172.06,4206.0,159.2434,159.3822,159.1232,159.1602,4206.0
2017-12-08 15:45:00,172.1,172.21,171.78,171.85,15018.0,159.1972,159.2989,158.9012,158.9659,15018.0
2017-12-08 15:50:00,171.86,171.98,171.77,171.82,16586.0,158.9752,159.0862,158.8919,158.9382,16586.0
2017-12-08 15:55:00,171.84,172.05,171.81,171.98,16987.0,158.9567,159.1509,158.9289,159.0862,16987.0
2017-12-11 09:30:00,172.53,173.09,172.53,172.67,23345.0,159.5949,160.1129,159.5949,159.7244,23345.0
2017-12-11 09:35:00,172.73,173.24,172.58,172.99,17044.0,159.7799,160.2517,159.6412,160.0204,17044.0
2017-12-11 09:40:00,173.14,173.2,172.66,172.75,19134.0,160.1592,160.2147,159.7152,159.7984,19134.0
2017-12-11 09:45:00,172.77,172.81,172.26,172.37,21654.0,159.8169,159.8539,159.3452,159.4469,21654.0
2017-12-11 09:50:00,172.45,172.61,172.33,172.4,12237.0,159.5209,159.6689,159.4099,159.4747,12237.0
2017-12-11 09:55:00,172.46,173.08,172.33,172.98,13322.0,159.5302,160.1037,159.4099,160.0112,13322.0
2017-12-11 10:00:00,172.94,173.07,172.65,172.67,13624.0,159.9742,160.0944,159.7059,159.7244,13624.0
2017-12-11 10:05:00,172.69,172.85,172.6,172.85,15301.0,159.7429,159.8909,159.6597,159.8909,15301.0
2017-12-11 10:10:00,172.86,172.86,172.64,172.66,7325.0,159.9002,159.9002,159.6967,159.7152,7325.0
2017-12-11 10:15:00,172.64,173.01,172.45,172.92,14520.0,159.6967,160.0389,159.5209,159.9557,14520.0
2017-12-11 10:20:00,172.92,173.06,172.82,172.96,10703.0,159.9557,160.0852,159.8632,159.9927,10703.0
2017-12-11 10:25:00,172.95,172.95,172.76,172.82,2944.0,159.9834,159.9834,159.8077,159.8632,2944.0
2017-12-11 10:30:00,172.83,173.0,172.76,173.0,6305.0,159.8724,160.0297,159.8077,160.0297,6305.0
2017-12-11 10:35:00,173.0,173.01,172.83,172.96,13356.0,160.0297,160.0389,159.8724,159.9927,13356.0
2017-12-11 10:40:00,172.92,172.94,172.72,172.83,20084.0,159.9557,159.9742,159.7707,159.8724,20084.0
2017-12-11 10:45:00,172.85,173.03,172.81,173.03,4621.0,159.8909,160.0574,159.8539,160.0574,4621.0
2017-12-11 10:50:00,173.01,173.23,172.93,173.21,6252.0,160.0389,160.2425,159.9649,160.2239,6252.0
2017-12-11 10:55:00,173.22,173.22,172.84,173.04,5300.0,160.2332,160.2332,159.8817,160.0667,5300.0
2017-12-11 11:00:00,173.05,173.17,172.94,173.04,8327.0,160.0759,160.1869,159.9742,160.0667,8327.0
2017-12-11 11:05:00,173.07,173.28,172.99,173.25,4007.0,160.0944,160.2887,160.0204,160.261,4007.0
2017-12-11 11:10:00,173.24,173.46,173.16,173.46,7979.0,160.2517,160.4552,160.1777,160.4552,7979.0
2017-12-11 11:15:00,173.37,173.44,173.33,173.41,7320.0,160.372,160.4367,160.335,160.409,7320.0
2017-12-11 11:20:00,173.43,173.43,173.27,173.39,11469.0,160.4275,160.4275,160.2795,160.3905,11469.0
2017-12-11 11:25:00,173.39,173.49,173.38,173.39,10777.0,160.3905,160.483,160.3812,160.3905,10777.0
2017-12-11 11:30:00,173.33,173.46,173.19,173.19,8728.0,160.335,160.4552,160.2054,160.2054,8728.0
2017-12-11 11:35:00,173.2,173.2,172.87,173.17,5153.0,160.2147,160.2147,159.9094,160.1869,5153.0
2017-12-11 11:40:00,173.18,173.19,172.88,172.89,2568.0,160.1962,160.2054,159.9187,159.9279,2568.0
2017-12-11 11:45:00,172.9,173.45,172.87,173.33,4207.0,159.9372,160.446,159.9094,160.335,4207.0
2017-12-11 11:50:00,173.44,173.62,173.32,173.62,3239.0,160.4367,160.6032,160.3257,160.6032,3239.0
2017-12-11 11:55:00,173.53,173.75,173.53,173.67,2900.0,160.52,160.7235,160.52,160.6495,2900.0
2017-12-11 12:00:00,173.64,173.7,173.52,173.57,2300.0,160.6217,160.6772,160.5107,160.557,2300.0
2017-12-11 12:05:00,173.62,173.79,173.61,173.78,2800.0,160.6032,160.7605,160.594,160.7512,2800.0
2017-12-11 12:10:00,173.77,173.81,173.67,173.81,1900.0,160.742,160.779,160.6495,160.779,1900.0
2017-12-11 12:15:00,173.77,173.96,173.77,173.96,1100.0,160.742,160.9177,160.742,160.9177,1100.0
2017-12-11 12:20:00,173.97,174.16,173.87,174.16,6957.0,160.927,161.1027,160.8345,161.1027,6957.0
2017-12-11 12:25:00,174.17,174.26,174.0,174.22,9657.0,161.112,161.1952,160.9547,161.1582,9657.0
2017-12-11 12:30:00,174.29,174.62,174.24,174.59,5999.0,161.223,161.5282,161.1767,161.5005,5999.0
2017-12-11 12:35:00,174.5,174.5,174.1,174.12,2200.0,161.4172,161.4172,161.0472,161.0657,2200.0
2017-12-11 12:40:00,174.25,174.34,174.14,174.14,2804.0,161.186,161.2692,161.0842,161.0842,2804.0
2017-12-11 12:45:00,174.19,174.19,174.09,174.09,487.0,161.1305,161.1305,161.038,161.038,487.0
2017-12-11 12:50:00,174.22,174.43,174.17,174.17,2400.0,161.1582,161.3525,161.112,161.112,2400.0
2017-12-11 12:55:00,174.17,174.29,174.16,174.27,1037.0,161.112,161.223,161.1027,161.2045,1037.0
2017-12-11 13:00:00,174.19,174.19,173.98,173.98,1600.0,161.1305,161.1305,160.9362,160.9362,1600.0
2017-12-11 13:05:00,174.15,174.2,174.13,174.16,7602.0,161.0935,161.1397,161.075,161.1027,7602.0
2017-12-11 13:10:00,174.01,174.17,173.82,173.82,3006.0,160.964,161.112,160.7882,160.7882,3006.0
2017-12-11 13:15:00,173.95,174.09,173.91,173.99,5300.0,160.9085,161.038,160.8715,160.9455,5300.0
2017-12-11 13:20:00,174.04,174.16,173.97,174.11,8863.0,160.9917,161.1027,160.927,161.0565,8863.0
2017-12-11 13:25:00,174.17,174.17,173.85,173.9,13344.0,161.112,161.112,160.816,160.8622,13344.0
2017-12-11 13:30:00,174.02,174.12,174.02,174.02,2200.0,160.9732,161.0657,160.9732,160.9732,2200.0
2017-12-11 13:35:00,174.01,174.02,173.89,173.89,2880.0,160.964,160.9732,160.853,160.853,2880.0
2017-12-11 13:40:00,173.91,174.18,173.81,173.99,7145.0,160.8715,161.1212,160.779,160.9455,7145.0
2017-12-11 13:45:00,173.95,174.1,173.95,174.1,800.0,160.9085,161.0472,160.9085,161.0472,800.0
2017-12-11 13:50:00,174.0,174.21,173.96,174.12,5283.0,160.9547,161.149,160.9177,161.0657,5283.0
2017-12-11 13:55:00,174.1,174.3,173.83,173.9,4900.0,161.0472,161.2322,160.7975,160.8622,4900.0
2017-12-11 14:00:00,173.83,174.12,173.82,174.08,2420.0,160.7975,161.0657,160.7882,161.0287,2420.0
2017-12-11 14:05:00,174.0,174.0,173.86,173.96,1600.0,160.9547,160.9547,160.8252,160.9177,1600.0
2017-12-11 14:10:00,174.01,174.04,173.93,173.96,2000.0,160.964,160.9917,160.89,160.9177,2000.0
2017-12-11 14:15:00,173.96,174.22,173.84,173.94,11778.0,160.9177,161.1582,160.8067,160.8992,11778.0
2017-12-11 14:20:00,173.94,174.27,173.83,174.17,17064.0,160.8992,161.2045,160.7975,161.112,17064.0
2017-12-11 14:25:00,174.25,174.26,174.01,174.04,2800.0,161.186,161.1952,160.964,160.9917,2800.0
2017-12-11 14:30:00,174.05,174.26,173.83,174.26,6615.0,161.001,161.1952,160.7975,161.1952,6615.0
2017-12-11 14:35:00,174.22,174.44,174.16,174.44,3528.0,161.1582,161.3617,161.1027,161.3617,3528.0
2017-12-11 14:40:00,174.46,174.49,174.22,174.23,4454.0,161.3802,161.408,161.1582,161.1675,4454.0
2017-12-11 14:45:00,174.2,174.38,174.09,174.14,5650.0,161.1397,161.3062,161.038,161.0842,5650.0
2017-12-11 14:50:00,174.03,174.25,173.96,174.23,7306.0,160.9825,161.186,160.9177,161.1675,7306.0
2017-12-11 14:55:00,174.31,174.4,174.23,174.35,4614.0,161.2415,161.3247,161.1675,161.2785,4614.0
2017-12-11 15:00:00,174.4,174.4,174.29,174.34,2800.0,161.3247,161.3247,161.223,161.2692,2800.0
2017-12-11 15:05:00,174.39,174.5,174.33,174.5,10158.0,161.3155,161.4172,161.26,161.4172,10158.0
2017-12-11 15:10:00,174.52,174.65,174.48,174.58,7011.0,161.4357,161.556,161.3987,161.4912,7011.0
2017-12-11 15:15:00,174.58,174.74,174.5,174.61,24223.0,161.4912,161.6392,161.4172,161.519,24223.0
2017-12-11 15:20:00,174.6,174.74,174.49,174.7,28860.0,161.5097,161.6392,161.408,161.6022,28860.0
2017-12-11 15:25:00,174.71,174.98,174.65,174.91,18549.0,161.6115,161.8612,161.556,161.7965,18549.0
2017-12-11 15:30:00,174.91,175.0,174.75,174.82,22808.0,161.7965,161.8797,161.6485,161.7132,22808.0
2017-12-11 15:35:00,174.83,174.84,174.64,174.71,24374.0,161.7225,161.7317,161.5467,161.6115,24374.0
2017-12-11 15:40:00,174.71,174.79,174.64,174.76,27084.0,161.6115,161.6855,161.5467,161.6577,27084.0
2017-12-11 15:45:00,174.75,174.99,174.7,174.97,29358.0,161.6485,161.8705,161.6022,161.852,29358.0
2017-12-11 15:50:00,174.97,175.41,174.97,175.38,34975.0,161.852,162.259,161.852,162.2313,34975.0
2017-12-11 15:55:00,175.37,175.41,174.92,175.09,73806.0,162.222,162.259,161.8057,161.963,73806.0
2017-12-12 09:30:00,173.3,173.48,173.16,173.26,23649.0,160.3072,160.4737,160.1777,160.2702,23649.0
2017-12-12 09:35:00,173.27,173.29,172.57,172.69,37919.0,160.2795,160.298,159.6319,159.7429,37919.0
2017-12-12 09:40:00,172.75,172.96,172.49,172.89,24538.0,159.7984,159.9927,159.5579,159.9279,24538.0
2017-12-12 09:45:00,172.91,172.98,172.49,172.65,12225.0,159.9464,160.0112,159.5579,159.7059,12225.0
2017-12-12 09:50:00,172.58,172.76,172.58,172.66,5500.0,159.6412,159.8077,159.6412,159.7152,5500.0
2017-12-12 09:55:00,172.69,172.76,172.36,172.49,7650.0,159.7429,159.8077,159.4377,159.5579,7650.0
2017-12-12 10:00:00,172.55,172.71,172.51,172.65,7045.0,159.6134,159.7614,159.5764,159.7059,7045.0
2017-12-12 10:05:00,172.55,173.12,172.53,173.12,14851.0,159.6134,160.1407,159.5949,160.1407,14851.0
2017-12-12 10:10:00,173.12,173.12,172.64,172.64,3747.0,160.1407,160.1407,159.6967,159.6967,3747.0
2017-12-12 10:15:00,172.66,172.77,172.62,172.74,7494.0,159.7152,159.8169,159.6782,159.7892,7494.0
2017-12-12 10:20:00,172.8,172.91,172.59,172.59,9379.0,159.8447,159.9464,159.6504,159.6504,9379.0
2017-12-12 10:25:00,172.58,172.62,172.28,172.34,11800.0,159.6412,159.6782,159.3637,159.4192,11800.0
2017-12-12 10:30:00,172.35,172.59,172.21,172.55,12204.0,159.4284,159.6504,159.2989,159.6134,12204.0
2017-12-12 10:35:00,172.57,172.68,172.46,172.51,14294.0,159.6319,159.7337,159.5302,159.5764,14294.0
2017-12-12 10:40:00,172.44,172.48,172.38,172.41,8004.0,159.5117,159.5487,159.4562,159.4839,8004.0
2017-12-12 10:45:00,172.44,172.73,172.44,172.66,10241.0,159.5117,159.7799,159.5117,159.7152,10241.0
2017-12-12 10:50:00,172.68,172.86,172.68,172.86,9728.0,159.7337,159.9002,159.7337,159.9002,9728.0
2017-12-12 10:55:00,172.97,172.97,172.68,172.68,19943.0,160.0019,160.0019,159.7337,159.7337,19943.0
2017-12-12 11:00:00,172.72,172.84,172.69,172.81,8607.0,159.7707,159.8817,159.7429,159.8539,8607.0
2017-12-12 11:05:00,172.83,172.97,172.59,172.9,6998.0,159.8724,160.0019,159.6504,159.9372,6998.0
2017-12-12 11:10:00,172.86,172.92,172.78,172.92,19083.0,159.9002,159.9557,159.8262,159.9557,19083.0
2017-12-12 11:15:00,172.87,172.89,172.64,172.88,8706.0,159.9094,159.9279,159.6967,159.9187,8706.0
2017-12-12 11:20:00,172.84,173.04,172.72,172.9,13853.0,159.8817,160.0667,159.7707,159.9372,13853.0
2017-12-12 11:25:00,172.86,173.1,172.86,173.06,9327.0,159.9002,160.1222,159.9002,160.0852,9327.0
2017-12-12 11:30:00,173.18,173.2,172.9,173.06,21150.0,160.1962,160.2147,159.9372,160.0852,21150.0
2017-12-12 11:35:00,173.1,173.24,173.01,173.24,5074.0,160.1222,160.2517,160.0389,160.2517,5074.0
2017-12-12 11:40:00,173.2,173.25,173.13,173.22,2410.0,160.2147,160.261,160.1499,160.2332,2410.0
2017-12-12 11:45:00,173.3,173.55,173.3,173.47,2310.0,160.3072,160.5385,160.3072,160.4645,2310.0
2017-12-12 11:50:00,173.57,173.58,173.26,173.36,2400.0,160.557,160.5662,160.2702,160.3627,2400.0
2017-12-12 11:55:00,173.37,173.42,173.26,173.33,3934.0,160.372,160.4182,160.2702,160.335,3934.0
2017-12-12 12:00:00,173.38,173.56,173.38,173.52,2500.0,160.3812,160.5477,160.3812,160.5107,2500.0
2017-12-12 12:05:00,173.54,173.54,173.21,173.21,2369.0,160.5292,160.5292,160.2239,160.2239,2369.0
2017-12-12 12:10:00,173.28,173.28,172.72,172.93,6973.0,160.2887,160.2887,159.7707,159.9649,6973.0
2017-12-12 12:15:00,173.13,173.21,172.86,172.86,5244.0,160.1499,160.2239,159.9002,159.9002,5244.0
2017-12-12 12:20:00,172.87,173.1,172.76,173.09,3545.0,159.9094,160.1222,159.8077,160.1129,3545.0
2017-12-12 12:25:00,173.03,173.1,172.67,172.67,5454.0,160.0574,160.1222,159.7244,159.7244,5454.0
2017-12-12 12:30:00,172.79,173.07,172.79,173.0,6145.0,159.8354,160.0944,159.8354,160.0297,6145.0
2017-12-12 12:35:00,173.08,173.27,173.06,173.13,6600.0,160.1037,160.2795,160.0852,160.1499,6600.0
2017-12-12 12:40:00,173.16,173.16,172.62,172.75,11154.0,160.1777,160.1777,159.6782,159.7984,11154.0
2017-12-12 12:45:00,172.79,173.23,172.76,173.12,6275.0,159.8354,160.2425,159.8077,160.1407,6275.0
2017-12-12 12:50:00,173.18,173.18,172.83,173.03,5050.0,160.1962,160.1962,159.8724,160.0574,5050.0
2017-12-12 12:55:00,173.04,173.18,173.03,173.18,2500.0,160.0667,160.1962,160.0574,160.1962,2500.0
2017-12-12 13:00:00,173.19,173.3,173.12,173.17,5362.0,160.2054,160.3072,160.1407,160.1869,5362.0
2017-12-12 13:05:00,173.19,173.22,173.19,173.21,2100.0,160.2054,160.2332,160.2054,160.2239,2100.0
2017-12-12 13:10:00,173.28,173.47,173.14,173.41,8600.0,160.2887,160.4645,160.1592,160.409,8600.0
2017-12-12 13:15:00,173.47,173.54,173.2,173.2,3200.0,160.4645,160.5292,160.2147,160.2147,3200.0
2017-12-12 13:20:00,173.16,173.24,173.14,173.16,1072.0,160.1777,160.2517,160.1592,160.1777,1072.0
2017-12-12 13:25:00,173.15,173.21,173.09,173.18,4700.0,160.1684,160.2239,160.1129,160.1962,4700.0
2017-12-12 13:30:00,173.18,173.21,172.87,172.87,4656.0,160.1962,160.2239,159.9094,159.9094,4656.0
2017-12-12 13:35:00,172.85,173.41,172.85,173.2,5295.0,159.8909,160.409,159.8909,160.2147,5295.0
2017-12-12 13:40:00,173.33,173.37,172.97,173.0,6768.0,160.335,160.372,160.0019,160.0297,6768.0
2017-12-12 13:45:00,173.05,173.15,172.97,172.97,2223.0,160.0759,160.1684,160.0019,160.0019,2223.0
2017-12-12 13:50:00,172.95,172.95,172.51,172.54,2800.0,159.9834,159.9834,159.5764,159.6042,2800.0
2017-12-12 13:55:00,172.54,172.7,172.49,172.7,2200.0,159.6042,159.7522,159.5579,159.7522,2200.0
2017-12-12 14:00:00,172.56,172.68,172.41,172.46,1500.0,159.6227,159.7337,159.4839,159.5302,1500.0
2017-12-12 14:05:00,172.52,172.66,172.39,172.66,1570.0,159.5857,159.7152,159.4654,159.7152,1570.0
2017-12-12 14:10:00,172.73,172.92,172.68,172.84,2177.0,159.7799,159.9557,159.7337,159.8817,2177.0
2017-12-12 14:15:00,172.91,172.92,172.84,172.84,700.0,159.9464,159.9557,159.8817,159.8817,700.0
2017-12-12 14:20:00,172.86,172.89,172.77,172.87,5104.0,159.9002,159.9279,159.8169,159.9094,5104.0
2017-12-12 14:25:00,172.84,172.9,172.39,172.64,5704.0,159.8817,159.9372,159.4654,159.6967,5704.0
2017-12-12 14:30:00,172.81,172.81,172.4,172.41,2410.0,159.8539,159.8539,159.4747,159.4839,2410.0
2017-12-12 14:35:00,172.4,172.55,172.24,172.55,2793.0,159.4747,159.6134,159.3267,159.6134,2793.0
2017-12-12 14:40:00,172.46,172.52,172.26,172.34,3480.0,159.5302,159.5857,159.3452,159.4192,3480.0
2017-12-12 14:45:00,172.27,172.48,172.26,172.37,5461.0,159.3544,159.5487,159.3452,159.4469,5461.0
2017-12-12 14:50:00,172.37,172.49,172.29,172.29,5268.0,159.4469,159.5579,159.3729,159.3729,5268.0
2017-12-12 14:55:00,172.36,172.37,172.2,172.2,3140.0,159.4377,159.4469,159.2897,159.2897,3140.0
2017-12-12 15:00:00,172.19,172.4,172.15,172.4,8252.0,159.2804,159.4747,159.2434,159.4747,8252.0
2017-12-12 15:05:00,172.4,172.42,172.22,172.22,3000.0,159.4747,159.4932,159.3082,159.3082,3000.0
2017-12-12 15:10:00,172.18,172.33,172.14,172.14,4077.0,159.2712,159.4099,159.2342,159.2342,4077.0
2017-12-12 15:15:00,172.12,172.2,172.0,172.0,2185.0,159.2157,159.2897,159.1047,159.1047,2185.0
2017-12-12 15:20:00,172.0,172.15,171.9,171.94,9292.0,159.1047,159.2434,159.0122,159.0492,9292.0
2017-12-12 15:25:00,171.99,172.1,171.86,171.9,6800.0,159.0954,159.1972,158.9752,159.0122,6800.0
2017-12-12 15:30:00,171.91,172.04,171.81,171.84,6603.0,159.0214,159.1417,158.9289,158.9567,6603.0
2017-12-12 15:35:00,171.87,172.17,171.81,171.93,8151.0,158.9844,159.2619,158.9289,159.0399,8151.0
2017-12-12 15:40:00,171.93,172.3,171.86,172.0,21662.0,159.0399,159.3822,158.9752,159.1047,21662.0
2017-12-12 15:45:00,172.04,172.15,171.96,172.03,10884.0,159.1417,159.2434,159.0677,159.1324,10884.0
2017-12-12 15:50:00,171.98,172.16,171.8,172.14,20683.0,159.0862,159.2527,158.9197,159.2342,20683.0
2017-12-12 15:55:00,172.11,172.33,172.11,172.14,23808.0,159.2064,159.4099,159.2064,159.2342,23808.0
2017-12-13 09:30:00,173.35,173.94,173.01,173.86,26056.0,160.3535,160.8992,160.0389,160.8252,26056.0
2017-12-13 09:35:00,173.85,174.08,173.78,173.96,26487.0,160.816,161.0287,160.7512,160.9177,26487.0
2017-12-13 09:40:00,173.88,174.32,173.88,174.11,13940.0,160.8437,161.2507,160.8437,161.0565,13940.0
2017-12-13 09:45:00,174.18,174.54,174.1,174.4,17101.0,161.1212,161.4542,161.0472,161.3247,17101.0
2017-12-13 09:50:00,174.42,174.42,174.16,174.36,12885.0,161.3432,161.3432,161.1027,161.2877,12885.0
2017-12-13 09:55:00,174.47,174.48,174.18,174.26,12963.0,161.3895,161.3987,161.1212,161.1952,12963.0
2017-12-13 10:00:00,174.2,174.26,173.9,173.9,17761.0,161.1397,161.1952,160.8622,160.8622,17761.0
2017-12-13 10:05:00,173.86,173.98,173.7,173.8,29848.0,160.8252,160.9362,160.6772,160.7697,29848.0
2017-12-13 10:10:00,173.86,174.04,173.86,173.95,11603.0,160.8252,160.9917,160.8252,160.9085,11603.0
2017-12-13 10:15:00,173.91,174.08,173.83,173.9,12307.0,160.8715,161.0287,160.7975,160.8622,12307.0
2017-12-13 10:20:00,173.84,174.11,173.81,173.96,7799.0,160.8067,161.0565,160.779,160.9177,7799.0
2017-12-13 10:25:00,173.96,174.17,173.83,174.11,17239.0,160.9177,161.112,160.7975,161.0565,17239.0
2017-12-13 10:30:00,174.03,174.05,173.89,173.99,15060.0,160.9825,161.001,160.853,160.9455,15060.0
2017-12-13 10:35:00,173.99,174.38,173.99,174.26,12754.0,160.9455,161.3062,160.9455,161.1952,12754.0
2017-12-13 10:40:00,174.28,174.36,174.24,174.28,10616.0,161.2137,161.2877,161.1767,161.2137,10616.0
2017-12-13 10:45:00,174.26,174.29,173.85,173.9,11599.0,161.1952,161.223,160.816,160.8622,11599.0
2017-12-13 10:50:00,173.9,174.17,173.76,174.17,15108.0,160.8622,161.112,160.7327,161.112,15108.0
2017-12-13 10:55:00,174.11,174.11,173.92,174.06,4427.0,161.0565,161.0565,160.8807,161.0102,4427.0
2017-12-13 11:00:00,174.0,174.12,173.87,174.12,4232.0,160.9547,161.0657,160.8345,161.0657,4232.0
2017-12-13 11:05:00,174.05,174.18,173.96,174.18,4154.0,161.001,161.1212,160.9177,161.1212,4154.0
2017-12-13 11:10:00,174.06,174.12,173.81,173.81,13493.0,161.0102,161.0657,160.779,160.779,13493.0
2017-12-13 11:15:00,173.8,174.14,173.8,174.14,12245.0,160.7697,161.0842,160.7697,161.0842,12245.0
2017-12-13 11:20:00,174.06,174.23,173.93,174.23,6717.0,161.0102,161.1675,160.89,161.1675,6717.0
2017-12-13 11:25:00,174.26,174.27,173.9,173.9,10371.0,161.1952,161.2045,160.8622,160.8622,10371.0
2017-12-13 11:30:00,173.95,174.04,173.66,173.66,36602.0,160.9085,160.9917,160.6402,160.6402,36602.0
2017-12-13 11:35:00,173.65,173.79,173.65,173.78,1200.0,160.631,160.7605,160.631,160.7512,1200.0
2017-12-13 11:40:00,173.78,173.78,173.46,173.47,2800.0,160.7512,160.7512,160.4552,160.4645,2800.0
2017-12-13 11:45:00,173.47,173.47,173.26,173.26,1635.0,160.4645,160.4645,160.2702,160.2702,1635.0
2017-12-13 11:50:00,173.31,173.43,173.24,173.35,4190.0,160.3165,160.4275,160.2517,160.3535,4190.0
2017-12-13 11:55:00,173.27,173.45,173.27,173.35,1824.0,160.2795,160.446,160.2795,160.3535,1824.0
2017-12-13 12:00:00,173.33,173.33,173.0,173.06,2400.0,160.335,160.335,160.0297,160.0852,2400.0
2017-12-13 12:05:00,173.0,173.12,172.9,172.91,5088.0,160.0297,160.1407,159.9372,159.9464,5088.0
2017-12-13 12:10:00,172.9,172.95,172.89,172.9,2100.0,159.9372,159.9834,159.9279,159.9372,2100.0
2017-12-13 12:15:00,172.88,172.97,172.83,172.95,3700.0,159.9187,160.0019,159.8724,159.9834,3700.0
2017-12-13 12:20:00,172.99,173.11,172.92,173.11,4100.0,160.0204,160.1314,159.9557,160.1314,4100.0
2017-12-13 12:25:00,173.14,173.18,173.1,173.18,3000.0,160.1592,160.1962,160.1222,160.1962,3000.0
2017-12-13 12:30:00,173.08,173.14,173.05,173.1,1500.0,160.1037,160.1592,160.0759,160.1222,1500.0
2017-12-13 12:35:00,173.01,173.01,172.87,172.87,1200.0,160.0389,160.0389,159.9094,159.9094,1200.0
2017-12-13 12:40:00,172.76,172.79,172.65,172.65,800.0,159.8077,159.8354,159.7059,159.7059,800.0
2017-12-13 12:45:00,172.64,172.98,172.62,172.8,3439.0,159.6967,160.0112,159.6782,159.8447,3439.0
2017-12-13 12:50:00,172.74,172.8,172.72,172.8,1000.0,159.7892,159.8447,159.7707,159.8447,1000.0
2017-12-13 12:55:00,172.78,172.85,172.77,172.8,1300.0,159.8262,159.8909,159.8169,159.8447,1300.0
2017-12-13 13:00:00,172.88,172.93,172.87,172.93,1120.0,159.9187,159.9649,159.9094,159.9649,1120.0
2017-12-13 13:05:00,172.94,172.94,172.69,172.7,1860.0,159.9742,159.9742,159.7429,159.7522,1860.0
2017-12-13 13:10:00,172.69,172.72,172.69,172.72,200.0,159.7429,159.7707,159.7429,159.7707,200.0
2017-12-13 13:15:00,172.66,172.66,172.52,172.56,3403.0,159.7152,159.7152,159.5857,159.6227,3403.0
2017-12-13 13:20:00,172.6,172.66,172.5,172.61,2000.0,159.6597,159.7152,159.5672,159.6689,2000.0
2017-12-13 13:25:00,172.56,172.56,172.48,172.48,700.0,159.6227,159.6227,159.5487,159.5487,700.0
2017-12-13 13:30:00,172.47,172.53,172.47,172.52,800.0,159.5394,159.5949,159.5394,159.5857,800.0
2017-12-13 13:35:00,172.52,172.53,172.5,172.5,800.0,159.5857,159.5949,159.5672,159.5672,800.0
2017-12-13 13:40:00,172.48,172.6,172.48,172.59,700.0,159.5487,159.6597,159.5487,159.6504,700.0
2017-12-13 13:45:00,172.54,172.54,172.5,172.53,770.0,159.6042,159.6042,159.5672,159.5949,770.0
2017-12-13 13:50:00,172.5,172.53,172.38,172.5,3899.0,159.5672,159.5949,159.4562,159.5672,3899.0
2017-12-13 13:55:00,172.55,172.64,172.47,172.63,4300.0,159.6134,159.6967,159.5394,159.6874,4300.0
2017-12-13 14:00:00,172.66,173.26,172.66,172.9,3500.0,159.7152,160.2702,159.7152,159.9372,3500.0
2017-12-13 14:05:00,172.98,173.02,172.83,172.86,5606.0,160.0112,160.0482,159.8724,159.9002,5606.0
2017-12-13 14:10:00,172.93,173.02,172.92,172.94,1500.0,159.9649,160.0482,159.9557,159.9742,1500.0
2017-12-13 14:15:00,172.97,172.98,172.81,172.94,1900.0,160.0019,160.0112,159.8539,159.9742,1900.0
2017-12-13 14:20:00,172.94,172.94,172.76,172.9,2700.0,159.9742,159.9742,159.8077,159.9372,2700.0
2017-12-13 14:25:00,172.86,173.02,172.86,172.96,1796.0,159.9002,160.0482,159.9002,159.9927,1796.0
2017-12-13 14:30:00,173.1,173.27,173.0,173.21,1400.0,160.1222,160.2795,160.0297,160.2239,1400.0
2017-12-13 14:35:00,173.16,173.23,173.07,173.09,5306.0,160.1777,160.2425,160.0944,160.1129,5306.0
2017-12-13 14:40:00,173.13,173.3,173.08,173.3,1793.0,160.1499,160.3072,160.1037,160.3072,1793.0
2017-12-13 14:45:00,173.33,173.47,173.29,173.41,2600.0,160.335,160.4645,160.298,160.409,2600.0
2017-12-13 14:50:00,173.41,173.55,173.41,173.55,1426.0,160.409,160.5385,160.409,160.5385,1426.0
2017-12-13 14:55:00,173.55,173.57,173.42,173.44,5860.0,160.5385,160.557,160.4182,160.4367,5860.0
2017-12-13 15:00:00,173.43,173.49,173.3,173.32,4747.0,160.4275,160.483,160.3072,160.3257,4747.0
2017-12-13 15:05:00,173.3,173.39,173.28,173.31,3612.0,160.3072,160.3905,160.2887,160.3165,3612.0
2017-12-13 15:10:00,173.34,173.45,173.34,173.39,4098.0,160.3442,160.446,160.3442,160.3905,4098.0
2017-12-13 15:15:00,173.35,173.49,173.3,173.47,4540.0,160.3535,160.483,160.3072,160.4645,4540.0
2017-12-13 15:20:00,173.52,173.64,173.52,173.64,4928.0,160.5107,160.6217,160.5107,160.6217,4928.0
2017-12-13 15:25:00,173.63,173.63,173.32,173.38,4913.0,160.6125,160.6125,160.3257,160.3812,4913.0
2017-12-13 15:30:00,173.33,173.55,173.32,173.54,5001.0,160.335,160.5385,160.3257,160.5292,5001.0
2017-12-13 15:35:00,173.51,173.66,173.49,173.6,10597.0,160.5015,160.6402,160.483,160.5847,10597.0
2017-12-13 15:40:00,173.51,173.53,173.45,173.45,5100.0,160.5015,160.52,160.446,160.446,5100.0
2017-12-13 15:45:00,173.44,173.46,173.33,173.43,12247.0,160.4367,160.4552,160.335,160.4275,12247.0
2017-12-13 15:50:00,173.4,173.42,173.28,173.33,13497.0,160.3997,160.4182,160.2887,160.335,13497.0
2017-12-13 15:55:00,173.33,173.52,173.29,173.29,19887.0,160.335,160.5107,160.298,160.298,19887.0
2017-12-14 09:30:00,173.4,174.21,173.4,174.16,15141.0,160.3997,161.149,160.3997,161.1027,15141.0
2017-12-14 09:35:00,174.16,174.3,173.57,173.75,7174.0,161.1027,161.2322,160.557,160.7235,7174.0
2017-12-14 09:40:00,173.73,174.08,173.69,173.93,9170.0,160.705,161.0287,160.668,160.89,9170.0
2017-12-14 09:45:00,173.95,174.14,173.89,173.94,16265.0,160.9085,161.0842,160.853,160.8992,16265.0
2017-12-14 09:50:00,173.98,174.09,173.88,174.05,9792.0,160.9362,161.038,160.8437,161.001,9792.0
2017-12-14 09:55:00,174.06,174.1,173.87,173.89,17916.0,161.0102,161.0472,160.8345,160.853,17916.0
2017-12-14 10:00:00,173.97,174.02,173.4,173.45,8341.0,160.927,160.9732,160.3997,160.446,8341.0
2017-12-14 10:05:00,173.5,173.8,173.46,173.53,29309.0,160.4922,160.7697,160.4552,160.52,29309.0
2017-12-14 10:10:00,173.6,173.98,173.6,173.83,4991.0,160.5847,160.9362,160.5847,160.7975,4991.0
2017-12-14 10:15:00,173.85,173.87,173.55,173.73,8647.0,160.816,160.8345,160.5385,160.705,8647.0
2017-12-14 10:20:00,173.67,173.96,173.62,173.93,12813.0,160.6495,160.9177,160.6032,160.89,12813.0
2017-12-14 10:25:00,173.92,174.36,173.92,174.24,24039.0,160.8807,161.2877,160.8807,161.1767,24039.0
2017-12-14 10:30:00,174.28,174.36,174.0,174.17,19299.0,161.2137,161.2877,160.9547,161.112,19299.0
2017-12-14 10:35:00,174.2,174.3,174.12,174.27,9830.0,161.1397,161.2322,161.0657,161.2045,9830.0
2017-12-14 10:40:00,174.32,174.37,174.13,174.13,13996.0,161.2507,161.297,161.075,161.075,13996.0
2017-12-14 10:45:00,174.1,174.15,173.76,173.85,20961.0,161.0472,161.0935,160.7327,160.816,20961.0
2017-12-14 10:50:00,173.85,173.92,173.76,173.76,5762.0,160.816,160.8807,160.7327,160.7327,5762.0
2017-12-14 10:55:00,173.77,173.85,173.47,173.47,11178.0,160.742,160.816,160.4645,160.4645,11178.0
2017-12-14 11:00:00,173.47,173.59,173.27,173.54,11599.0,160.4645,160.5755,160.2795,160.5292,11599.0
2017-12-14 11:05:00,173.5,173.51,173.05,173.05,10714.0,160.4922,160.5015,160.0759,160.0759,10714.0
2017-12-14 11:10:00,173.07,173.17,172.77,172.77,9406.0,160.0944,160.1869,159.8169,159.8169,9406.0
2017-12-14 11:15:00,172.79,173.26,172.79,173.18,11107.0,159.8354,160.2702,159.8354,160.1962,11107.0
2017-12-14 11:20:00,173.21,173.25,172.78,172.82,6578.0,160.2239,160.261,159.8262,159.8632,6578.0
2017-12-14 11:25:00,172.8,172.91,172.72,172.82,10710.0,159.8447,159.9464,159.7707,159.8632,10710.0
2017-12-14 11:30:00,172.82,172.88,172.25,172.25,34950.0,159.8632,159.9187,159.3359,159.3359,34950.0
2017-12-14 11:35:00,172.31,172.77,172.26,172.72,5544.0,159.3914,159.8169,159.3452,159.7707,5544.0
2017-12-14 11:40:00,172.68,172.9,172.68,172.89,4100.0,159.7337,159.9372,159.7337,159.9279,4100.0
2017-12-14 11:45:00,172.89,173.06,172.77,173.06,4100.0,159.9279,160.0852,159.8169,160.0852,4100.0
2017-12-14 11:50:00,172.94,173.04,172.87,172.91,2000.0,159.9742,160.0667,159.9094,159.9464,2000.0
2017-12-14 11:55:00,172.95,172.95,172.75,172.75,2908.0,159.9834,159.9834,159.7984,159.7984,2908.0
2017-12-14 12:00:00,172.82,172.82,172.45,172.62,3200.0,159.8632,159.8632,159.5209,159.6782,3200.0
2017-12-14 12:05:00,172.64,172.67,172.58,172.66,3454.0,159.6967,159.7244,159.6412,159.7152,3454.0
2017-12-14 12:10:00,172.68,172.74,172.66,172.69,4590.0,159.7337,159.7892,159.7152,159.7429,4590.0
2017-12-14 12:15:00,172.69,172.78,172.69,172.7,4969.0,159.7429,159.8262,159.7429,159.7522,4969.0
2017-12-14 12:20:00,172.74,172.78,172.67,172.74,4400.0,159.7892,159.8262,159.7244,159.7892,4400.0
2017-12-14 12:25:00,172.74,172.74,172.54,172.54,1400.0,159.7892,159.7892,159.6042,159.6042,1400.0
2017-12-14 12:30:00,172.59,172.6,172.49,172.55,4766.0,159.6504,159.6597,159.5579,159.6134,4766.0
2017-12-14 12:35:00,172.59,172.75,172.59,172.74,2800.0,159.6504,159.7984,159.6504,159.7892,2800.0
2017-12-14 12:40:00,172.8,172.8,172.76,172.79,2325.0,159.8447,159.8447,159.8077,159.8354,2325.0
2017-12-14 12:45:00,172.78,172.79,172.46,172.47,3000.0,159.8262,159.8354,159.5302,159.5394,3000.0
2017-12-14 12:50:00,172.47,172.53,172.43,172.53,3200.0,159.5394,159.5949,159.5024,159.5949,3200.0
2017-12-14 12:55:00,172.61,172.72,172.58,172.58,1200.0,159.6689,159.7707,159.6412,159.6412,1200.0
2017-12-14 13:00:00,172.54,172.65,172.54,172.61,1386.0,159.6042,159.7059,159.6042,159.6689,1386.0
2017-12-14 13:05:00,172.61,172.61,172.49,172.55,2300.0,159.6689,159.6689,159.5579,159.6134,2300.0
2017-12-14 13:10:00,172.53,172.61,172.44,172.49,6820.0,159.5949,159.6689,159.5117,159.5579,6820.0
2017-12-14 13:15:00,172.44,172.44,172.01,172.37,6140.0,159.5117,159.5117,159.1139,159.4469,6140.0
2017-12-14 13:20:00,172.39,172.43,172.31,172.43,2105.0,159.4654,159.5024,159.3914,159.5024,2105.0
2017-12-14 13:25:00,172.44,172.63,172.44,172.58,2800.0,159.5117,159.6874,159.5117,159.6412,2800.0
2017-12-14 13:30:00,172.55,172.58,172.41,172.46,4211.0,159.6134,159.6412,159.4839,159.5302,4211.0
2017-12-14 13:35:00,172.44,172.69,172.39,172.54,14817.0,159.5117,159.7429,159.4654,159.6042,14817.0
2017-12-14 13:40:00,172.61,172.61,172.25,172.35,4175.0,159.6689,159.6689,159.3359,159.4284,4175.0
2017-12-14 13:45:00,172.45,172.62,172.42,172.62,1440.0,159.5209,159.6782,159.4932,159.6782,1440.0
2017-12-14 13:50:00,172.64,172.64,172.32,172.33,2460.0,159.6967,159.6967,159.4007,159.4099,2460.0
2017-12-14 13:55:00,172.27,172.44,172.14,172.14,4515.0,159.3544,159.5117,159.2342,159.2342,4515.0
2017-12-14 14:00:00,172.19,172.31,172.18,172.29,2751.0,159.2804,159.3914,159.2712,159.3729,2751.0
2017-12-14 14:05:00,172.3,172.3,172.08,172.2,10041.0,159.3822,159.3822,159.1787,159.2897,10041.0
2017-12-14 14:10:00,172.22,172.29,172.16,172.16,2134.0,159.3082,159.3729,159.2527,159.2527,2134.0
2017-12-14 14:15:00,172.17,172.22,172.14,172.14,5187.0,159.2619,159.3082,159.2342,159.2342,5187.0
2017-12-14 14:20:00,172.11,172.11,171.83,171.84,3200.0,159.2064,159.2064,158.9474,158.9567,3200.0
2017-12-14 14:25:00,171.87,171.95,171.61,171.61,5540.0,158.9844,159.0584,158.7439,158.7439,5540.0
2017-12-14 14:30:00,171.65,172.07,171.62,172.07,11723.0,158.7809,159.1694,158.7532,159.1694,11723.0
2017-12-14 14:35:00,171.97,171.97,171.87,171.91,3000.0,159.0769,159.0769,158.9844,159.0214,3000.0
2017-12-14 14:40:00,171.88,171.93,171.68,171.72,5490.0,158.9937,159.0399,158.8087,158.8457,5490.0
2017-12-14 14:45:00,171.71,171.79,171.64,171.72,8114.0,158.8364,158.9104,158.7717,158.8457,8114.0
2017-12-14 14:50:00,171.82,171.92,171.76,171.81,4400.0,158.9382,159.0307,158.8827,158.9289,4400.0
2017-12-14 14:55:00,171.86,172.15,171.75,172.15,3904.0,158.9752,159.2434,158.8734,159.2434,3904.0
2017-12-14 15:00:00,172.2,172.26,172.17,172.2,2830.0,159.2897,159.3452,159.2619,159.2897,2830.0
2017-12-14 15:05:00,172.15,172.19,171.96,171.96,5619.0,159.2434,159.2804,159.0677,159.0677,5619.0
2017-12-14 15:10:00,171.94,172.05,171.93,172.0,6374.0,159.0492,159.1509,159.0399,159.1047,6374.0
2017-12-14 15:15:00,171.92,171.96,171.7,171.86,8032.0,159.0307,159.0677,158.8272,158.9752,8032.0
2017-12-14 15:20:00,171.9,171.9,171.76,171.76,5849.0,159.0122,159.0122,158.8827,158.8827,5849.0
2017-12-14 15:25:00,171.76,171.85,171.61,171.85,8722.0,158.8827,158.9659,158.7439,158.9659,8722.0
2017-12-14 15:30:00,171.86,172.08,171.81,172.08,7120.0,158.9752,159.1787,158.9289,159.1787,7120.0
2017-12-14 15:35:00,172.09,172.34,172.09,172.17,8425.0,159.1879,159.4192,159.1879,159.2619,8425.0
2017-12-14 15:40:00,172.19,172.19,171.84,171.84,6680.0,159.2804,159.2804,158.9567,158.9567,6680.0
2017-12-14 15:45:00,171.84,172.06,171.84,172.0,15263.0,158.9567,159.1602,158.9567,159.1047,15263.0
2017-12-14 15:50:00,171.92,172.15,171.82,172.15,16800.0,159.0307,159.2434,158.9382,159.2434,16800.0
2017-12-14 15:55:00,172.17,172.17,171.92,172.04,25256.0,159.2619,159.2619,159.0307,159.1417,25256.0
2017-12-15 09:30:00,171.93,171.94,171.36,171.48,22770.0,159.0399,159.0492,158.5126,158.6237,22770.0
2017-12-15 09:35:00,171.5,171.62,171.13,171.44,25734.0,158.6422,158.7532,158.2999,158.5867,25734.0
2017-12-15 09:40:00,171.43,171.47,171.1,171.1,13948.0,158.5774,158.6144,158.2721,158.2721,13948.0
2017-12-15 09:45:00,171.09,171.22,170.99,171.22,11395.0,158.2629,158.3831,158.1704,158.3831,11395.0
2017-12-15 09:50:00,171.21,171.32,170.92,171.07,10660.0,158.3739,158.4756,158.1056,158.2444,10660.0
2017-12-15 09:55:00,171.07,171.1,171.01,171.01,6605.0,158.2444,158.2721,158.1889,158.1889,6605.0
2017-12-15 10:00:00,171.01,171.2,170.85,171.2,16030.0,158.1889,158.3646,158.0409,158.3646,16030.0
2017-12-15 10:05:00,171.27,171.54,171.27,171.54,9717.0,158.4294,158.6792,158.4294,158.6792,9717.0
2017-12-15 10:10:00,171.57,171.78,171.51,171.65,6465.0,158.7069,158.9012,158.6514,158.7809,6465.0
2017-12-15 10:15:00,171.61,171.91,171.55,171.9,15635.0,158.7439,159.0214,158.6884,159.0122,15635.0
2017-12-15 10:20:00,171.88,171.93,171.75,171.92,10489.0,158.9937,159.0399,158.8734,159.0307,10489.0
2017-12-15 10:25:00,171.91,172.04,171.72,171.72,13435.0,159.0214,159.1417,158.8457,158.8457,13435.0
2017-12-15 10:30:00,171.68,171.84,171.63,171.69,3312.0,158.8087,158.9567,158.7624,158.8179,3312.0
2017-12-15 10:35:00,171.74,171.9,171.74,171.88,7792.0,158.8642,159.0122,158.8642,158.9937,7792.0
2017-12-15 10:40:00,171.99,172.25,171.93,172.21,18880.0,159.0954,159.3359,159.0399,159.2989,18880.0
2017-12-15 10:45:00,172.25,172.44,172.09,172.13,21011.0,159.3359,159.5117,159.1879,159.2249,21011.0
2017-12-15 10:50:00,172.06,172.08,171.92,171.95,11090.0,159.1602,159.1787,159.0307,159.0584,11090.0
2017-12-15 10:55:00,171.99,172.04,171.88,171.93,8033.0,159.0954,159.1417,158.9937,159.0399,8033.0
2017-12-15 11:00:00,171.94,172.01,171.93,171.98,8094.0,159.0492,159.1139,159.0399,159.0862,8094.0
2017-12-15 11:05:00,171.99,172.37,171.99,172.31,9115.0,159.0954,159.4469,159.0954,159.3914,9115.0
2017-12-15 11:10:00,172.34,172.41,172.32,172.37,3525.0,159.4192,159.4839,159.4007,159.4469,3525.0
2017-12-15 11:15:00,172.29,172.29,171.8,171.86,4170.0,159.3729,159.3729,158.9197,158.9752,4170.0
2017-12-15 11:20:00,171.89,172.25,171.89,172.13,7750.0,159.0029,159.3359,159.0029,159.2249,7750.0
2017-12-15 11:25:00,172.16,172.23,172.08,172.17,3984.0,159.2527,159.3174,159.1787,159.2619,3984.0
2017-12-15 11:30:00,172.17,172.46,171.8,171.8,47665.0,159.2619,159.5302,158.9197,158.9197,47665.0
2017-12-15 11:35:00,171.78,172.01,171.72,172.01,16330.0,158.9012,159.1139,158.8457,159.1139,16330.0
2017-12-15 11:40:00,172.11,172.28,172.11,172.2,5295.0,159.2064,159.3637,159.2064,159.2897,5295.0
2017-12-15 11:45:00,172.19,172.51,172.13,172.5,9335.0,159.2804,159.5764,159.2249,159.5672,9335.0
2017-12-15 11:50:00,172.5,172.5,172.3,172.46,3616.0,159.5672,159.5672,159.3822,159.5302,3616.0
2017-12-15 11:55:00,172.45,172.73,172.4,172.63,6504.0,159.5209,159.7799,159.4747,159.6874,6504.0
2017-12-15 12:00:00,172.72,172.86,172.67,172.86,5046.0,159.7707,159.9002,159.7244,159.9002,5046.0
2017-12-15 12:05:00,172.79,172.8,172.78,172.78,400.0,159.8354,159.8447,159.8262,159.8262,400.0
2017-12-15 12:10:00,172.85,172.85,172.74,172.78,3900.0,159.8909,159.8909,159.7892,159.8262,3900.0
2017-12-15 12:15:00,172.82,173.11,172.78,173.08,4489.0,159.8632,160.1314,159.8262,160.1037,4489.0
2017-12-15 12:20:00,173.0,173.07,172.84,173.0,15914.0,160.0297,160.0944,159.8817,160.0297,15914.0
2017-12-15 12:25:00,173.02,173.1,172.94,173.03,16344.0,160.0482,160.1222,159.9742,160.0574,16344.0
2017-12-15 12:30:00,173.05,173.12,172.99,173.08,3000.0,160.0759,160.1407,160.0204,160.1037,3000.0
2017-12-15 12:35:00,173.05,173.09,173.0,173.04,5614.0,160.0759,160.1129,160.0297,160.0667,5614.0
2017-12-15 12:40:00,172.99,173.08,172.74,173.08,31246.0,160.0204,160.1037,159.7892,160.1037,31246.0
2017-12-15 12:45:00,173.09,173.65,173.09,173.59,13408.0,160.1129,160.631,160.1129,160.5755,13408.0
2017-12-15 12:50:00,173.65,173.9,173.61,173.74,19028.0,160.631,160.8622,160.594,160.7142,19028.0
2017-12-15 12:55:00,173.72,173.83,173.52,173.8,13100.0,160.6957,160.7975,160.5107,160.7697,13100.0
2017-12-15 13:00:00,173.75,173.75,173.55,173.69,2473.0,160.7235,160.7235,160.5385,160.668,2473.0
2017-12-15 13:05:00,173.59,173.61,173.54,173.6,2300.0,160.5755,160.594,160.5292,160.5847,2300.0
2017-12-15 13:10:00,173.57,173.61,173.55,173.6,1500.0,160.557,160.594,160.5385,160.5847,1500.0
2017-12-15 13:15:00,173.65,173.99,173.6,173.99,9619.0,160.631,160.9455,160.5847,160.9455,9619.0
2017-12-15 13:20:00,173.9,173.9,173.7,173.81,7097.0,160.8622,160.8622,160.6772,160.779,7097.0
2017-12-15 13:25:00,173.75,173.75,173.57,173.57,1700.0,160.7235,160.7235,160.557,160.557,1700.0
2017-12-15 13:30:00,173.55,173.63,173.53,173.62,7705.0,160.5385,160.6125,160.52,160.6032,7705.0
2017-12-15 13:35:00,173.67,173.72,173.6,173.7,2654.0,160.6495,160.6957,160.5847,160.6772,2654.0
2017-12-15 13:40:00,173.69,173.69,173.46,173.46,1988.0,160.668,160.668,160.4552,160.4552,1988.0
2017-12-15 13:45:00,173.49,173.56,173.45,173.53,3700.0,160.483,160.5477,160.446,160.52,3700.0
2017-12-15 13:50:00,173.49,173.55,173.43,173.53,1500.0,160.483,160.5385,160.4275,160.52,1500.0
2017-12-15 13:55:00,173.63,173.78,173.59,173.74,4360.0,160.6125,160.7512,160.5755,160.7142,4360.0
2017-12-15 14:00:00,173.75,173.97,173.68,173.96,4329.0,160.7235,160.927,160.6587,160.9177,4329.0
2017-12-15 14:05:00,173.95,174.14,173.8,174.14,4967.0,160.9085,161.0842,160.7697,161.0842,4967.0
2017-12-15 14:10:00,174.12,174.12,173.82,173.88,4185.0,161.0657,161.0657,160.7882,160.8437,4185.0
2017-12-15 14:15:00,173.91,174.02,173.78,173.78,7744.0,160.8715,160.9732,160.7512,160.7512,7744.0
2017-12-15 14:20:00,173.83,173.83,173.7,173.72,2502.0,160.7975,160.7975,160.6772,160.6957,2502.0
2017-12-15 14:25:00,173.73,173.82,173.67,173.75,4780.0,160.705,160.7882,160.6495,160.7235,4780.0
2017-12-15 14:30:00,173.69,173.92,173.68,173.73,4898.0,160.668,160.8807,160.6587,160.705,4898.0
2017-12-15 14:35:00,173.74,173.74,173.47,173.51,7119.0,160.7142,160.7142,160.4645,160.5015,7119.0
2017-12-15 14:40:00,173.54,173.78,173.54,173.75,3813.0,160.5292,160.7512,160.5292,160.7235,3813.0
2017-12-15 14:45:00,173.66,173.94,173.6,173.92,4300.0,160.6402,160.8992,160.5847,160.8807,4300.0
2017-12-15 14:50:00,173.91,173.91,173.7,173.78,3400.0,160.8715,160.8715,160.6772,160.7512,3400.0
2017-12-15 14:55:00,173.73,173.74,173.59,173.74,4281.0,160.705,160.7142,160.5755,160.7142,4281.0
2017-12-15 15:00:00,173.74,173.78,173.55,173.74,5994.0,160.7142,160.7512,160.5385,160.7142,5994.0
2017-12-15 15:05:00,173.84,173.84,173.65,173.77,2114.0,160.8067,160.8067,160.631,160.742,2114.0
2017-12-15 15:10:00,173.81,173.94,173.77,173.94,11004.0,160.779,160.8992,160.742,160.8992,11004.0
2017-12-15 15:15:00,173.9,173.9,173.81,173.84,5691.0,160.8622,160.8622,160.779,160.8067,5691.0
2017-12-15 15:20:00,173.84,173.97,173.78,173.91,10509.0,160.8067,160.927,160.7512,160.8715,10509.0
2017-12-15 15:25:00,173.91,174.09,173.86,173.93,12053.0,160.8715,161.038,160.8252,160.89,12053.0
2017-12-15 15:30:00,173.94,173.97,173.64,173.74,8800.0,160.8992,160.927,160.6217,160.7142,8800.0
2017-12-15 15:35:00,173.7,173.89,173.67,173.79,15625.0,160.6772,160.853,160.6495,160.7605,15625.0
2017-12-15 15:40:00,173.78,173.86,173.38,173.6,31989.0,160.7512,160.8252,160.3812,160.5847,31989.0
2017-12-15 15:45:00,173.57,173.57,173.36,173.4,18012.0,160.557,160.557,160.3627,160.3997,18012.0
2017-12-15 15:50:00,173.42,173.48,172.78,173.36,75175.0,160.4182,160.4737,159.8262,160.3627,75175.0
2017-12-15 15:55:00,173.36,173.95,173.23,173.91,187129.0,160.3627,160.9085,160.2425,160.8715,187129.0
2017-12-18 09:30:00,175.47,175.75,175.36,175.61,24760.0,162.3145,162.5735,162.2128,162.444,24760.0
2017-12-18 09:35:00,175.49,175.5,175.09,175.34,13664.0,162.333,162.3423,161.963,162.1943,13664.0
2017-12-18 09:40:00,175.23,175.64,175.13,175.28,21860.0,162.0925,162.4718,162.0,162.1388,21860.0
2017-12-18 09:45:00,175.31,175.42,175.11,175.15,17642.0,162.1665,162.2683,161.9815,162.0185,17642.0
2017-12-18 09:50:00,175.15,175.28,174.96,175.14,15242.0,162.0185,162.1388,161.8427,162.0093,15242.0
2017-12-18 09:55:00,175.14,175.25,175.09,175.16,5816.0,162.0093,162.111,161.963,162.0278,5816.0
2017-12-18 10:00:00,175.11,175.3,175.08,175.1,6276.0,161.9815,162.1573,161.9538,161.9723,6276.0
2017-12-18 10:05:00,175.09,175.5,175.09,175.46,13815.0,161.963,162.3423,161.963,162.3053,13815.0
2017-12-18 10:10:00,175.43,175.47,175.29,175.4,13391.0,162.2775,162.3145,162.148,162.2498,13391.0
2017-12-18 10:15:00,175.41,175.44,175.17,175.22,24234.0,162.259,162.2868,162.037,162.0833,24234.0
2017-12-18 10:20:00,175.27,175.38,175.16,175.31,8334.0,162.1295,162.2313,162.0278,162.1665,8334.0
2017-12-18 10:25:00,175.28,175.6,175.27,175.5,5279.0,162.1388,162.4348,162.1295,162.3423,5279.0
2017-12-18 10:30:00,175.46,175.5,175.32,175.33,2572.0,162.3053,162.3423,162.1758,162.185,2572.0
2017-12-18 10:35:00,175.31,175.31,175.22,175.25,6765.0,162.1665,162.1665,162.0833,162.111,6765.0
2017-12-18 10:40:00,175.28,175.42,175.24,175.24,3537.0,162.1388,162.2683,162.1018,162.1018,3537.0
2017-12-18 10:45:00,175.22,175.29,175.18,175.21,19781.0,162.0833,162.148,162.0463,162.074,19781.0
2017-12-18 10:50:00,175.25,175.69,175.22,175.64,8815.0,162.111,162.518,162.0833,162.4718,8815.0
2017-12-18 10:55:00,175.68,175.75,175.56,175.71,10978.0,162.5088,162.5735,162.3978,162.5365,10978.0
2017-12-18 11:00:00,175.66,175.66,175.38,175.5,7011.0,162.4903,162.4903,162.2313,162.3423,7011.0
2017-12-18 11:05:00,175.45,175.5,175.37,175.46,11197.0,162.296,162.3423,162.222,162.3053,11197.0
2017-12-18 11:10:00,175.45,175.74,175.45,175.61,11269.0,162.296,162.5643,162.296,162.444,11269.0
2017-12-18 11:15:00,175.55,175.57,175.38,175.48,5136.0,162.3885,162.407,162.2313,162.3238,5136.0
2017-12-18 11:20:00,175.52,175.82,175.52,175.79,7427.0,162.3608,162.6383,162.3608,162.6105,7427.0
2017-12-18 11:25:00,175.84,175.84,175.6,175.63,5312.0,162.6568,162.6568,162.4348,162.4625,5312.0
2017-12-18 11:30:00,175.63,175.81,175.57,175.78,31372.0,162.4625,162.629,162.407,162.6013,31372.0
2017-12-18 11:35:00,175.72,175.97,175.62,175.94,6800.0,162.5458,162.777,162.4533,162.7493,6800.0
2017-12-18 11:40:00,175.98,176.03,175.78,175.82,1977.0,162.7863,162.8325,162.6013,162.6383,1977.0
2017-12-18 11:45:00,175.9,176.11,175.86,176.11,4341.0,162.7123,162.9065,162.6753,162.9065,4341.0
2017-12-18 11:50:00,176.07,176.29,176.01,176.17,3109.0,162.8695,163.073,162.814,162.962,3109.0
2017-12-18 11:55:00,176.15,176.15,175.76,175.97,8648.0,162.9435,162.9435,162.5828,162.777,8648.0
2017-12-18 12:00:00,176.05,176.24,175.99,176.1,2400.0,162.851,163.0268,162.7955,162.8973,2400.0
2017-12-18 12:05:00,176.11,176.11,175.99,176.09,1300.0,162.9065,162.9065,162.7955,162.888,1300.0
2017-12-18 12:10:00,176.09,176.21,176.09,176.11,2667.0,162.888,162.999,162.888,162.9065,2667.0
2017-12-18 12:15:00,176.06,176.07,175.58,175.61,9447.0,162.8603,162.8695,162.4163,162.444,9447.0
2017-12-18 12:20:00,175.59,175.95,175.59,175.87,3860.0,162.4255,162.7585,162.4255,162.6845,3860.0
2017-12-18 12:25:00,175.87,176.0,175.63,176.0,4400.0,162.6845,162.8048,162.4625,162.8048,4400.0
2017-12-18 12:30:00,176.02,176.06,175.94,175.94,1910.0,162.8233,162.8603,162.7493,162.7493,1910.0
2017-12-18 12:35:00,175.96,175.96,175.75,175.84,3944.0,162.7678,162.7678,162.5735,162.6568,3944.0
2017-12-18 12:40:00,175.75,176.2,175.74,176.06,15877.0,162.5735,162.9898,162.5643,162.8603,15877.0
2017-12-18 12:45:00,176.08,176.59,176.08,176.52,4677.0,162.8788,163.3505,162.8788,163.2858,4677.0
2017-12-18 12:50:00,176.59,176.64,176.42,176.43,5342.0,163.3505,163.3968,163.1933,163.2025,5342.0
2017-12-18 12:55:00,176.45,177.05,176.39,176.65,8877.0,163.221,163.7761,163.1655,163.406,8877.0
2017-12-18 13:00:00,176.57,176.71,176.52,176.52,5232.0,163.332,163.4615,163.2858,163.2858,5232.0
2017-12-18 13:05:00,176.55,176.66,176.55,176.62,3600.0,163.3135,163.4153,163.3135,163.3783,3600.0
2017-12-18 13:10:00,176.6,176.61,176.39,176.39,3507.0,163.3598,163.369,163.1655,163.1655,3507.0
2017-12-18 13:15:00,176.43,176.43,176.31,176.33,3087.0,163.2025,163.2025,163.0915,163.11,3087.0
2017-12-18 13:20:00,176.32,176.46,176.31,176.36,3100.0,163.1008,163.2303,163.0915,163.1378,3100.0
2017-12-18 13:25:00,176.37,176.37,176.2,176.28,2000.0,163.147,163.147,162.9898,163.0638,2000.0
2017-12-18 13:30:00,176.26,176.42,176.23,176.34,4972.0,163.0453,163.1933,163.0175,163.1193,4972.0
2017-12-18 13:35:00,176.3,176.34,176.09,176.16,4476.0,163.0823,163.1193,162.888,162.9528,4476.0
2017-12-18 13:40:00,176.17,176.27,176.06,176.25,2153.0,162.962,163.0545,162.8603,163.036,2153.0
2017-12-18 13:45:00,176.33,176.52,176.3,176.32,3100.0,163.11,163.2858,163.0823,163.1008,3100.0
2017-12-18 13:50:00,176.27,176.36,176.19,176.34,2700.0,163.0545,163.1378,162.9805,163.1193,2700.0
2017-12-18 13:55:00,176.36,176.38,176.19,176.38,5098.0,163.1378,163.1563,162.9805,163.1563,5098.0
2017-12-18 14:00:00,176.4,176.48,176.16,176.17,2633.0,163.1748,163.2488,162.9528,162.962,2633.0
2017-12-18 14:05:00,176.17,176.22,176.13,176.13,1659.0,162.962,163.0083,162.925,162.925,1659.0
2017-12-18 14:10:00,176.1,176.25,175.99,176.25,4838.0,162.8973,163.036,162.7955,163.036,4838.0
2017-12-18 14:15:00,176.22,176.4,176.21,176.31,4564.0,163.0083,163.1748,162.999,163.0915,4564.0
2017-12-18 14:20:00,176.34,176.44,176.28,176.28,5300.0,163.1193,163.2118,163.0638,163.0638,5300.0
2017-12-18 14:25:00,176.32,176.5,176.29,176.33,3598.0,163.1008,163.2673,163.073,163.11,3598.0
2017-12-18 14:30:00,176.37,176.45,176.31,176.45,2640.0,163.147,163.221,163.0915,163.221,2640.0
2017-12-18 14:35:00,176.42,176.42,176.13,176.13,9461.0,163.1933,163.1933,162.925,162.925,9461.0
2017-12-18 14:40:00,176.13,176.29,176.07,176.19,4300.0,162.925,163.073,162.8695,162.9805,4300.0
2017-12-18 14:45:00,176.14,176.32,176.14,176.29,3650.0,162.9343,163.1008,162.9343,163.073,3650.0
2017-12-18 14:50:00,176.36,176.36,176.17,176.25,4100.0,163.1378,163.1378,162.962,163.036,4100.0
2017-12-18 14:55:00,176.21,176.48,176.21,176.48,3960.0,162.999,163.2488,162.999,163.2488,3960.0
2017-12-18 15:00:00,176.39,176.43,176.32,176.43,3900.0,163.1655,163.2025,163.1008,163.2025,3900.0
2017-12-18 15:05:00,176.37,176.42,176.21,176.21,4897.0,163.147,163.1933,162.999,162.999,4897.0
2017-12-18 15:10:00,176.22,176.4,176.2,176.4,3600.0,163.0083,163.1748,162.9898,163.1748,3600.0
2017-12-18 15:15:00,176.39,176.4,176.14,176.19,6344.0,163.1655,163.1748,162.9343,162.9805,6344.0
2017-12-18 15:20:00,176.13,176.27,176.1,176.27,4079.0,162.925,163.0545,162.8973,163.0545,4079.0
2017-12-18 15:25:00,176.22,176.26,175.96,176.0,5706.0,163.0083,163.0453,162.7678,162.8048,5706.0
2017-12-18 15:30:00,176.02,176.1,175.92,176.01,5928.0,162.8233,162.8973,162.7308,162.814,5928.0
2017-12-18 15:35:00,176.03,176.18,175.93,176.17,9974.0,162.8325,162.9713,162.74,162.962,9974.0
2017-12-18 15:40:00,176.13,176.28,176.1,176.21,7830.0,162.925,163.0638,162.8973,162.999,7830.0
2017-12-18 15:45:00,176.24,176.31,176.18,176.22,12926.0,163.0268,163.0915,162.9713,163.0083,12926.0
2017-12-18 15:50:00,176.22,176.45,176.18,176.27,20850.0,163.0083,163.221,162.9713,163.0545,20850.0
2017-12-18 15:55:00,176.27,176.54,176.27,176.36,26783.0,163.0545,163.3043,163.0545,163.1378,26783.0
2017-12-19 09:30:00,176.14,176.67,176.14,176.56,13218.0,162.9343,163.4245,162.9343,163.3228,13218.0
2017-12-19 09:35:00,176.6,176.82,176.38,176.44,41233.0,163.3598,163.5633,163.1563,163.2118,41233.0
2017-12-19 09:40:00,176.39,176.42,175.93,175.93,5616.0,163.1655,163.1933,162.74,162.74,5616.0
2017-12-19 09:45:00,175.95,176.18,175.86,176.01,12452.0,162.7585,162.9713,162.6753,162.814,12452.0
2017-12-19 09:50:00,176.0,176.26,175.85,176.25,10843.0,162.8048,163.0453,162.666,163.036,10843.0
2017-12-19 09:55:00,176.31,176.56,176.15,176.25,15209.0,163.0915,163.3228,162.9435,163.036,15209.0
2017-12-19 10:00:00,176.14,176.26,176.12,176.12,8093.0,162.9343,163.0453,162.9158,162.9158,8093.0
2017-12-19 10:05:00,176.18,176.39,176.12,176.17,7030.0,162.9713,163.1655,162.9158,162.962,7030.0
2017-12-19 10:10:00,176.17,176.45,176.17,176.45,3930.0,162.962,163.221,162.962,163.221,3930.0
2017-12-19 10:15:00,176.4,176.46,176.31,176.46,4220.0,163.1748,163.2303,163.0915,163.2303,4220.0
2017-12-19 10:20:00,176.5,176.51,176.35,176.36,5995.0,163.2673,163.2765,163.1285,163.1378,5995.0
2017-12-19 10:25:00,176.35,176.46,176.28,176.46,7248.0,163.1285,163.2303,163.0638,163.2303,7248.0
2017-12-19 10:30:00,176.51,176.86,176.51,176.84,2177.0,163.2765,163.6003,163.2765,163.5818,2177.0
2017-12-19 10:35:00,176.79,176.9,176.59,176.64,4105.0,163.5355,163.6373,163.3505,163.3968,4105.0
2017-12-19 10:40:00,176.6,176.68,176.58,176.58,18760.0,163.3598,163.4338,163.3413,163.3413,18760.0
2017-12-19 10:45:00,176.73,176.86,176.52,176.56,2290.0,163.48,163.6003,163.2858,163.3228,2290.0
2017-12-19 10:50:00,176.48,176.58,176.39,176.5,13061.0,163.2488,163.3413,163.1655,163.2673,13061.0
2017-12-19 10:55:00,176.45,176.53,176.4,176.47,11217.0,163.221,163.295,163.1748,163.2395,11217.0
2017-12-19 11:00:00,176.41,176.56,176.39,176.53,2917.0,163.184,163.3228,163.1655,163.295,2917.0
2017-12-19 11:05:00,176.5,176.53,176.3,176.3,5748.0,163.2673,163.295,163.0823,163.0823,5748.0
2017-12-19 11:10:00,176.27,176.33,176.09,176.22,7063.0,163.0545,163.11,162.888,163.0083,7063.0
2017-12-19 11:15:00,176.26,176.49,176.25,176.33,3459.0,163.0453,163.258,163.036,163.11,3459.0
2017-12-19 11:20:00,176.34,176.34,176.12,176.29,2048.0,163.1193,163.1193,162.9158,163.073,2048.0
2017-12-19 11:25:00,176.3,176.44,176.3,176.44,500.0,163.0823,163.2118,163.0823,163.2118,500.0
2017-12-19 11:30:00,176.43,176.43,176.12,176.21,11117.0,163.2025,163.2025,162.9158,162.999,11117.0
2017-12-19 11:35:00,176.3,176.33,176.24,176.24,400.0,163.0823,163.11,163.0268,163.0268,400.0
2017-12-19 11:40:00,176.28,176.37,176.28,176.35,1210.0,163.0638,163.147,163.0638,163.1285,1210.0
2017-12-19 11:45:00,176.28,176.29,176.25,176.28,10084.0,163.0638,163.073,163.036,163.0638,10084.0
2017-12-19 11:50:00,176.36,176.37,176.25,176.35,13148.0,163.1378,163.147,163.036,163.1285,13148.0
2017-12-19 11:55:00,176.29,176.29,176.0,176.06,6174.0,163.073,163.073,162.8048,162.8603,6174.0
2017-12-19 12:00:00,176.06,176.13,175.96,176.02,2400.0,162.8603,162.925,162.7678,162.8233,2400.0
2017-12-19 12:05:00,176.01,176.05,175.86,175.94,5140.0,162.814,162.851,162.6753,162.7493,5140.0
2017-12-19 12:10:00,175.97,176.2,175.92,176.06,2600.0,162.777,162.9898,162.7308,162.8603,2600.0
2017-12-19 12:15:00,176.12,176.12,175.68,175.7,5395.0,162.9158,162.9158,162.5088,162.5273,5395.0
2017-12-19 12:20:00,175.79,175.79,175.61,175.63,2936.0,162.6105,162.6105,162.444,162.4625,2936.0
2017-12-19 12:25:00,175.69,175.84,175.67,175.73,3900.0,162.518,162.6568,162.4995,162.555,3900.0
2017-12-19 12:30:00,175.71,175.92,175.71,175.84,2997.0,162.5365,162.7308,162.5365,162.6568,2997.0
2017-12-19 12:35:00,175.87,175.87,175.77,175.77,1700.0,162.6845,162.6845,162.592,162.592,1700.0
2017-12-19 12:40:00,175.78,176.07,175.77,176.01,5143.0,162.6013,162.8695,162.592,162.814,5143.0
2017-12-19 12:45:00,176.11,176.13,175.99,176.01,4213.0,162.9065,162.925,162.7955,162.814,4213.0
2017-12-19 12:50:00,176.05,176.41,176.05,176.4,2360.0,162.851,163.184,162.851,163.1748,2360.0
2017-12-19 12:55:00,176.44,176.58,176.44,176.57,1100.0,163.2118,163.3413,163.2118,163.332,1100.0
2017-12-19 13:00:00,176.57,176.57,176.49,176.5,1900.0,163.332,163.332,163.258,163.2673,1900.0
2017-12-19 13:05:00,176.5,176.55,176.34,176.53,2100.0,163.2673,163.3135,163.1193,163.295,2100.0
2017-12-19 13:10:00,176.46,176.55,176.43,176.55,2200.0,163.2303,163.3135,163.2025,163.3135,2200.0
2017-12-19 13:15:00,176.49,176.91,176.46,176.74,4600.0,163.258,163.6465,163.2303,163.4893,4600.0
2017-12-19 13:20:00,176.78,176.78,176.58,176.7,3300.0,163.5263,163.5263,163.3413,163.4523,3300.0
2017-12-19 13:25:00,176.79,176.84,176.75,176.81,400.0,163.5355,163.5818,163.4985,163.554,400.0
2017-12-19 13:30:00,176.78,177.24,176.78,177.23,4328.0,163.5263,163.9518,163.5263,163.9426,4328.0
2017-12-19 13:35:00,177.25,177.25,176.98,177.03,2500.0,163.9611,163.9611,163.7113,163.7576,2500.0
2017-12-19 13:40:00,177.02,177.09,176.95,177.06,2500.0,163.7483,163.8131,163.6836,163.7853,2500.0
2017-12-19 13:45:00,177.05,177.16,177.04,177.14,2600.0,163.7761,163.8778,163.7668,163.8593,2600.0
2017-12-19 13:50:00,177.15,177.46,177.15,177.46,4500.0,163.8686,164.1553,163.8686,164.1553,4500.0
2017-12-19 13:55:00,177.43,177.46,177.34,177.34,2600.0,164.1276,164.1553,164.0443,164.0443,2600.0
2017-12-19 14:00:00,177.28,177.29,176.99,177.03,2600.0,163.9888,163.9981,163.7206,163.7576,2600.0
2017-12-19 14:05:00,177.09,177.14,177.07,177.1,3491.0,163.8131,163.8593,163.7946,163.8223,3491.0
2017-12-19 14:10:00,177.11,177.25,177.04,177.24,4642.0,163.8316,163.9611,163.7668,163.9518,4642.0
2017-12-19 14:15:00,177.25,177.39,177.24,177.34,4350.0,163.9611,164.0906,163.9518,164.0443,4350.0
2017-12-19 14:20:00,177.39,177.4,177.27,177.4,6387.0,164.0906,164.0998,163.9796,164.0998,6387.0
2017-12-19 14:25:00,177.4,177.49,177.31,177.45,4900.0,164.0998,164.1831,164.0166,164.1461,4900.0
2017-12-19 14:30:00,177.42,177.45,177.15,177.15,4919.0,164.1183,164.1461,163.8686,163.8686,4919.0
2017-12-19 14:35:00,177.17,177.17,176.9,177.06,5380.0,163.8871,163.8871,163.6373,163.7853,5380.0
2017-12-19 14:40:00,177.06,177.12,176.98,177.09,2812.0,163.7853,163.8408,163.7113,163.8131,2812.0
2017-12-19 14:45:00,177.01,177.02,176.89,176.93,4108.0,163.7391,163.7483,163.628,163.6651,4108.0
2017-12-19 14:50:00,176.98,177.01,176.76,176.81,6322.0,163.7113,163.7391,163.5078,163.554,6322.0
2017-12-19 14:55:00,176.92,176.98,176.87,176.94,700.0,163.6558,163.7113,163.6095,163.6743,700.0
2017-12-19 15:00:00,176.93,177.0,176.61,176.66,7553.0,163.6651,163.7298,163.369,163.4153,7553.0
2017-12-19 15:05:00,176.59,176.59,176.35,176.44,11995.0,163.3505,163.3505,163.1285,163.2118,11995.0
2017-12-19 15:10:00,176.48,176.62,176.45,176.53,2700.0,163.2488,163.3783,163.221,163.295,2700.0
2017-12-19 15:15:00,176.51,176.64,176.51,176.6,5129.0,163.2765,163.3968,163.2765,163.3598,5129.0
2017-12-19 15:20:00,176.51,176.84,176.51,176.63,7210.0,163.2765,163.5818,163.2765,163.3875,7210.0
2017-12-19 15:25:00,176.63,176.87,176.57,176.83,4455.0,163.3875,163.6095,163.332,163.5725,4455.0
2017-12-19 15:30:00,176.88,176.92,176.76,176.83,4850.0,163.6188,163.6558,163.5078,163.5725,4850.0
2017-12-19 15:35:00,176.8,176.93,176.71,176.93,6524.0,163.5448,163.6651,163.4615,163.6651,6524.0
2017-12-19 15:40:00,176.89,177.15,176.88,177.1,7344.0,163.628,163.8686,163.6188,163.8223,7344.0
2017-12-19 15:45:00,177.04,177.2,177.0,177.2,10918.0,163.7668,163.9148,163.7298,163.9148,10918.0
2017-12-19 15:50:00,177.2,177.2,176.85,177.03,15211.0,163.9148,163.9148,163.591,163.7576,15211.0
2017-12-19 15:55:00,177.03,177.23,176.97,177.13,27595.0,163.7576,163.9426,163.7021,163.8501,27595.0
2017-12-20 09:30:00,177.06,177.49,176.95,177.23,32216.0,163.7853,164.1831,163.6836,163.9426,32216.0
2017-12-20 09:35:00,177.26,177.28,176.73,176.9,24077.0,163.9703,163.9888,163.48,163.6373,24077.0
2017-12-20 09:40:00,176.9,176.92,176.24,176.4,13294.0,163.6373,163.6558,163.0268,163.1748,13294.0
2017-12-20 09:45:00,176.38,176.38,175.98,176.03,36082.0,163.1563,163.1563,162.7863,162.8325,36082.0
2017-12-20 09:50:00,176.02,176.2,175.71,175.71,7989.0,162.8233,162.9898,162.5365,162.5365,7989.0
2017-12-20 09:55:00,175.8,176.71,175.8,176.71,4089.0,162.6198,163.4615,162.6198,163.4615,4089.0
2017-12-20 10:00:00,176.57,176.63,176.4,176.46,7573.0,163.332,163.3875,163.1748,163.2303,7573.0
2017-12-20 10:05:00,176.4,176.62,176.31,176.51,4476.0,163.1748,163.3783,163.0915,163.2765,4476.0
2017-12-20 10:10:00,176.62,176.7,176.39,176.46,6999.0,163.3783,163.4523,163.1655,163.2303,6999.0
2017-12-20 10:15:00,176.32,176.35,176.01,176.01,4405.0,163.1008,163.1285,162.814,162.814,4405.0
2017-12-20 10:20:00,176.1,176.15,175.68,175.7,3883.0,162.8973,162.9435,162.5088,162.5273,3883.0
2017-12-20 10:25:00,175.58,175.64,175.38,175.61,5757.0,162.4163,162.4718,162.2313,162.444,5757.0
2017-12-20 10:30:00,175.66,175.66,175.09,175.21,7594.0,162.4903,162.4903,161.963,162.074,7594.0
2017-12-20 10:35:00,175.25,175.37,175.06,175.12,5659.0,162.111,162.222,161.9352,161.9908,5659.0
2017-12-20 10:40:00,175.16,175.16,174.79,174.83,4701.0,162.0278,162.0278,161.6855,161.7225,4701.0
2017-12-20 10:45:00,174.77,175.02,174.77,175.02,1743.0,161.667,161.8982,161.667,161.8982,1743.0
2017-12-20 10:50:00,175.03,175.1,174.85,174.85,8547.0,161.9075,161.9723,161.741,161.741,8547.0
2017-12-20 10:55:00,174.84,174.84,174.56,174.57,2831.0,161.7317,161.7317,161.4727,161.482,2831.0
2017-12-20 11:00:00,174.67,175.12,174.67,175.06,5257.0,161.5745,161.9908,161.5745,161.9352,5257.0
2017-12-20 11:05:00,175.14,175.42,175.14,175.42,500.0,162.0093,162.2683,162.0093,162.2683,500.0
2017-12-20 11:10:00,175.3,175.33,175.17,175.22,2367.0,162.1573,162.185,162.037,162.0833,2367.0
2017-12-20 11:15:00,175.29,175.57,175.29,175.48,2823.0,162.148,162.407,162.148,162.3238,2823.0
2017-12-20 11:20:00,175.46,175.49,175.28,175.28,6245.0,162.3053,162.333,162.1388,162.1388,6245.0
2017-12-20 11:25:00,175.36,175.6,175.36,175.57,28708.0,162.2128,162.4348,162.2128,162.407,28708.0
2017-12-20 11:30:00,175.6,175.65,175.5,175.53,3200.0,162.4348,162.481,162.3423,162.37,3200.0
2017-12-20 11:35:00,175.63,175.64,175.5,175.62,11344.0,162.4625,162.4718,162.3423,162.4533,11344.0
2017-12-20 11:40:00,175.69,175.89,175.69,175.89,900.0,162.518,162.703,162.518,162.703,900.0
2017-12-20 11:45:00,175.94,175.94,175.84,175.85,500.0,162.7493,162.7493,162.6568,162.666,500.0
2017-12-20 11:50:00,175.73,176.04,175.73,176.04,2165.0,162.555,162.8418,162.555,162.8418,2165.0
2017-12-20 11:55:00,175.97,176.03,175.95,175.95,974.0,162.777,162.8325,162.7585,162.7585,974.0
2017-12-20 12:00:00,176.15,176.16,176.14,176.15,300.0,162.9435,162.9528,162.9343,162.9435,300.0
2017-12-20 12:05:00,176.1,176.13,176.05,176.05,1500.0,162.8973,162.925,162.851,162.851,1500.0
2017-12-20 12:10:00,176.13,176.14,176.06,176.12,2447.0,162.925,162.9343,162.8603,162.9158,2447.0
2017-12-20 12:15:00,176.19,176.3,176.19,176.21,1301.0,162.9805,163.0823,162.9805,162.999,1301.0
2017-12-20 12:20:00,176.22,176.3,176.22,176.3,545.0,163.0083,163.0823,163.0083,163.0823,545.0
2017-12-20 12:25:00,176.29,176.29,176.14,176.14,1400.0,163.073,163.073,162.9343,162.9343,1400.0
2017-12-20 12:30:00,176.13,176.23,176.05,176.09,1700.0,162.925,163.0175,162.851,162.888,1700.0
2017-12-20 12:35:00,176.1,176.2,175.89,175.89,1200.0,162.8973,162.9898,162.703,162.703,1200.0
2017-12-20 12:40:00,175.92,175.92,175.71,175.71,1072.0,162.7308,162.7308,162.5365,162.5365,1072.0
2017-12-20 12:45:00,175.6,175.85,175.59,175.85,1178.0,162.4348,162.666,162.4255,162.666,1178.0
2017-12-20 12:50:00,175.86,175.9,175.86,175.9,400.0,162.6753,162.7123,162.6753,162.7123,400.0
2017-12-20 12:55:00,175.94,175.94,175.75,175.83,657.0,162.7493,162.7493,162.5735,162.6475,657.0
2017-12-20 13:00:00,175.88,175.88,175.75,175.75,200.0,162.6938,162.6938,162.5735,162.5735,200.0
2017-12-20 13:05:00,175.82,175.89,175.82,175.89,800.0,162.6383,162.703,162.6383,162.703,800.0
2017-12-20 13:10:00,175.95,176.01,175.87,176.0,700.0,162.7585,162.814,162.6845,162.8048,700.0
2017-12-20 13:15:00,175.89,175.89,175.8,175.8,416.0,162.703,162.703,162.6198,162.6198,416.0
2017-12-20 13:20:00,175.78,175.94,175.73,175.94,500.0,162.6013,162.7493,162.555,162.7493,500.0
2017-12-20 13:25:00,175.89,175.9,175.89,175.9,500.0,162.703,162.7123,162.703,162.7123,500.0
2017-12-20 13:30:00,175.85,175.96,175.8,175.8,400.0,162.666,162.7678,162.6198,162.6198,400.0
2017-12-20 13:35:00,175.84,175.99,175.81,175.91,1701.0,162.6568,162.7955,162.629,162.7215,1701.0
2017-12-20 13:40:00,175.89,175.89,175.76,175.76,500.0,162.703,162.703,162.5828,162.5828,500.0
2017-12-20 13:45:00,175.81,175.86,175.71,175.71,800.0,162.629,162.6753,162.5365,162.5365,800.0
2017-12-20 13:50:00,175.68,175.85,175.68,175.75,2100.0,162.5088,162.666,162.5088,162.5735,2100.0
2017-12-20 13:55:00,175.77,175.81,175.77,175.81,400.0,162.592,162.629,162.592,162.629,400.0
2017-12-20 14:00:00,175.69,175.7,175.6,175.7,900.0,162.518,162.5273,162.4348,162.5273,900.0
2017-12-20 14:05:00,175.56,175.58,175.43,175.44,500.0,162.3978,162.4163,162.2775,162.2868,500.0
2017-12-20 14:10:00,175.43,175.47,175.35,175.46,2252.0,162.2775,162.3145,162.2035,162.3053,2252.0
2017-12-20 14:15:00,175.44,175.44,175.3,175.3,200.0,162.2868,162.2868,162.1573,162.1573,200.0
2017-12-20 14:20:00,175.34,175.48,175.3,175.47,2250.0,162.1943,162.3238,162.1573,162.3145,2250.0
2017-12-20 14:25:00,175.47,175.47,175.19,175.23,2871.0,162.3145,162.3145,162.0555,162.0925,2871.0
2017-12-20 14:30:00,175.27,175.38,175.26,175.38,1958.0,162.1295,162.2313,162.1203,162.2313,1958.0
2017-12-20 14:35:00,175.36,175.44,175.3,175.3,1300.0,162.2128,162.2868,162.1573,162.1573,1300.0
2017-12-20 14:40:00,175.23,175.23,175.23,175.23,200.0,162.0925,162.0925,162.0925,162.0925,200.0
2017-12-20 14:45:00,175.29,175.45,175.26,175.3,3141.0,162.148,162.296,162.1203,162.1573,3141.0
2017-12-20 14:50:00,175.31,175.41,175.23,175.32,800.0,162.1665,162.259,162.0925,162.1758,800.0
2017-12-20 14:55:00,175.23,175.26,175.16,175.26,1400.0,162.0925,162.1203,162.0278,162.1203,1400.0
2017-12-20 15:00:00,175.24,175.24,175.08,175.1,600.0,162.1018,162.1018,161.9538,161.9723,600.0
2017-12-20 15:05:00,175.2,175.2,175.13,175.17,500.0,162.0648,162.0648,162.0,162.037,500.0
2017-12-20 15:10:00,175.14,175.15,174.88,174.91,595.0,162.0093,162.0185,161.7687,161.7965,595.0
2017-12-20 15:15:00,174.9,174.93,174.83,174.92,1300.0,161.7872,161.815,161.7225,161.8057,1300.0
2017-12-20 15:20:00,174.95,174.99,174.93,174.93,1030.0,161.8335,161.8705,161.815,161.815,1030.0
2017-12-20 15:25:00,174.91,175.15,174.91,175.12,4500.0,161.7965,162.0185,161.7965,161.9908,4500.0
2017-12-20 15:30:00,175.11,175.25,175.06,175.18,3500.0,161.9815,162.111,161.9352,162.0463,3500.0
2017-12-20 15:35:00,175.18,175.41,175.18,175.18,3978.0,162.0463,162.259,162.0463,162.0463,3978.0
2017-12-20 15:40:00,175.15,175.22,175.1,175.17,2407.0,162.0185,162.0833,161.9723,162.037,2407.0
2017-12-20 15:45:00,175.17,175.22,175.1,175.14,13603.0,162.037,162.0833,161.9723,162.0093,13603.0
2017-12-20 15:50:00,175.1,175.21,175.06,175.1,10247.0,161.9723,162.074,161.9352,161.9723,10247.0
2017-12-20 15:55:00,175.08,175.21,175.06,175.17,11023.0,161.9538,162.074,161.9352,162.037,11023.0
2017-12-21 09:30:00,175.72,175.85,175.3,175.52,18586.0,162.5458,162.666,162.1573,162.3608,18586.0
2017-12-21 09:35:00,175.46,175.97,175.46,175.85,12465.0,162.3053,162.777,162.3053,162.666,12465.0
2017-12-21 09:40:00,175.76,175.85,175.42,175.85,5570.0,162.5828,162.666,162.2683,162.666,5570.0
2017-12-21 09:45:00,175.72,175.73,175.46,175.53,7736.0,162.5458,162.555,162.3053,162.37,7736.0
2017-12-21 09:50:00,175.65,175.65,175.27,175.27,4168.0,162.481,162.481,162.1295,162.1295,4168.0
2017-12-21 09:55:00,175.22,175.22,175.09,175.11,2619.0,162.0833,162.0833,161.963,161.9815,2619.0
2017-12-21 10:00:00,175.2,175.25,175.0,175.12,3244.0,162.0648,162.111,161.8797,161.9908,3244.0
2017-12-21 10:05:00,175.06,175.09,174.83,174.83,15934.0,161.9352,161.963,161.7225,161.7225,15934.0
2017-12-21 10:10:00,174.8,175.05,174.68,175.05,3850.0,161.6947,161.926,161.5837,161.926,3850.0
2017-12-21 10:15:00,174.93,175.1,174.92,174.93,3110.0,161.815,161.9723,161.8057,161.815,3110.0
2017-12-21 10:20:00,175.04,175.16,175.04,175.16,1500.0,161.9167,162.0278,161.9167,162.0278,1500.0
2017-12-21 10:25:00,175.2,175.21,175.01,175.07,3235.0,162.0648,162.074,161.889,161.9445,3235.0
2017-12-21 10:30:00,175.17,175.25,175.1,175.21,1414.0,162.037,162.111,161.9723,162.074,1414.0
2017-12-21 10:35:00,175.22,175.43,175.21,175.3,2163.0,162.0833,162.2775,162.074,162.1573,2163.0
2017-12-21 10:40:00,175.39,175.4,175.23,175.25,2500.0,162.2405,162.2498,162.0925,162.111,2500.0
2017-12-21 10:45:00,175.25,175.26,175.04,175.05,1139.0,162.111,162.1203,161.9167,161.926,1139.0
2017-12-21 10:50:00,175.02,175.02,174.78,174.8,3705.0,161.8982,161.8982,161.6762,161.6947,3705.0
2017-12-21 10:55:00,174.92,174.92,174.76,174.76,5324.0,161.8057,161.8057,161.6577,161.6577,5324.0
2017-12-21 11:00:00,174.92,175.34,174.87,175.34,18084.0,161.8057,162.1943,161.7595,162.1943,18084.0
2017-12-21 11:05:00,175.38,175.67,175.38,175.67,3277.0,162.2313,162.4995,162.2313,162.4995,3277.0
2017-12-21 11:10:00,175.55,175.57,175.34,175.34,4900.0,162.3885,162.407,162.1943,162.1943,4900.0
2017-12-21 11:15:00,175.44,175.5,175.39,175.47,2750.0,162.2868,162.3423,162.2405,162.3145,2750.0
2017-12-21 11:20:00,175.52,175.76,175.52,175.76,2302.0,162.3608,162.5828,162.3608,162.5828,2302.0
2017-12-21 11:25:00,175.65,175.68,175.44,175.49,3260.0,162.481,162.5088,162.2868,162.333,3260.0
2017-12-21 11:30:00,175.5,175.68,175.48,175.59,5489.0,162.3423,162.5088,162.3238,162.4255,5489.0
2017-12-21 11:35:00,175.53,175.56,175.43,175.44,1500.0,162.37,162.3978,162.2775,162.2868,1500.0
2017-12-21 11:40:00,175.6,175.6,175.28,175.43,473.0,162.4348,162.4348,162.1388,162.2775,473.0
2017-12-21 11:45:00,175.41,175.54,175.41,175.54,300.0,162.259,162.3793,162.259,162.3793,300.0
2017-12-21 11:50:00,175.4,175.47,175.27,175.27,2200.0,162.2498,162.3145,162.1295,162.1295,2200.0
2017-12-21 11:55:00,175.29,175.29,175.2,175.21,200.0,162.148,162.148,162.0648,162.074,200.0
2017-12-21 12:00:00,175.08,175.17,175.0,175.0,22757.0,161.9538,162.037,161.8797,161.8797,22757.0
2017-12-21 12:05:00,175.0,175.0,174.79,174.79,5306.0,161.8797,161.8797,161.6855,161.6855,5306.0
2017-12-21 12:10:00,174.82,175.17,174.82,175.17,3850.0,161.7132,162.037,161.7132,162.037,3850.0
2017-12-21 12:15:00,175.11,175.12,175.07,175.1,2300.0,161.9815,161.9908,161.9445,161.9723,2300.0
2017-12-21 12:20:00,175.09,175.15,175.09,175.15,875.0,161.963,162.0185,161.963,162.0185,875.0
2017-12-21 12:25:00,175.21,175.24,175.15,175.15,1575.0,162.074,162.1018,162.0185,162.0185,1575.0
2017-12-21 12:30:00,175.15,175.16,175.07,175.08,700.0,162.0185,162.0278,161.9445,161.9538,700.0
2017-12-21 12:35:00,175.08,175.08,175.08,175.08,0.0,161.9538,161.9538,161.9538,161.9538,0.0
2017-12-21 12:40:00,175.15,175.15,174.96,175.08,923.0,162.0185,162.0185,161.8427,161.9538,923.0
2017-12-21 12:45:00,174.96,174.96,174.86,174.86,800.0,161.8427,161.8427,161.7502,161.7502,800.0
2017-12-21 12:50:00,174.96,175.03,174.9,175.03,800.0,161.8427,161.9075,161.7872,161.9075,800.0
2017-12-21 12:55:00,175.03,175.12,175.03,175.11,325.0,161.9075,161.9908,161.9075,161.9815,325.0
2017-12-21 13:00:00,175.09,175.17,175.08,175.12,800.0,161.963,162.037,161.9538,161.9908,800.0
2017-12-21 13:05:00,175.13,175.13,175.05,175.05,1100.0,162.0,162.0,161.926,161.926,1100.0
2017-12-21 13:10:00,175.07,175.18,174.99,175.15,1879.0,161.9445,162.0463,161.8705,162.0185,1879.0
2017-12-21 13:15:00,175.13,175.16,175.1,175.11,708.0,162.0,162.0278,161.9723,161.9815,708.0
2017-12-21 13:20:00,175.11,175.17,175.04,175.04,707.0,161.9815,162.037,161.9167,161.9167,707.0
2017-12-21 13:25:00,174.91,175.06,174.91,175.06,400.0,161.7965,161.9352,161.7965,161.9352,400.0
2017-12-21 13:30:00,175.11,175.11,175.05,175.05,400.0,161.9815,161.9815,161.926,161.926,400.0
2017-12-21 13:35:00,175.09,175.09,174.99,174.99,1407.0,161.963,161.963,161.8705,161.8705,1407.0
2017-12-21 13:40:00,174.94,175.0,174.91,175.0,1200.0,161.8242,161.8797,161.7965,161.8797,1200.0
2017-12-21 13:45:00,174.98,174.98,174.79,174.9,1414.0,161.8612,161.8612,161.6855,161.7872,1414.0
2017-12-21 13:50:00,174.97,175.01,174.92,174.99,1800.0,161.852,161.889,161.8057,161.8705,1800.0
2017-12-21 13:55:00,175.02,175.02,174.79,174.87,700.0,161.8982,161.8982,161.6855,161.7595,700.0
2017-12-21 14:00:00,174.8,174.84,174.56,174.63,3858.0,161.6947,161.7317,161.4727,161.5375,3858.0
2017-12-21 14:05:00,174.67,174.71,174.58,174.58,800.0,161.5745,161.6115,161.4912,161.4912,800.0
2017-12-21 14:10:00,174.58,174.58,174.23,174.35,4861.0,161.4912,161.4912,161.1675,161.2785,4861.0
2017-12-21 14:15:00,174.37,174.39,174.24,174.3,5205.0,161.297,161.3155,161.1767,161.2322,5205.0
2017-12-21 14:20:00,174.36,174.36,174.09,174.09,4098.0,161.2877,161.2877,161.038,161.038,4098.0
2017-12-21 14:25:00,174.12,174.33,174.12,174.33,600.0,161.0657,161.26,161.0657,161.26,600.0
2017-12-21 14:30:00,174.26,174.3,174.11,174.25,2138.0,161.1952,161.2322,161.0565,161.186,2138.0
2017-12-21 14:35:00,174.3,174.3,174.04,174.12,500.0,161.2322,161.2322,160.9917,161.0657,500.0
2017-12-21 14:40:00,174.15,174.32,174.15,174.32,1700.0,161.0935,161.2507,161.0935,161.2507,1700.0
2017-12-21 14:45:00,174.27,174.34,174.26,174.34,1507.0,161.2045,161.2692,161.1952,161.2692,1507.0
2017-12-21 14:50:00,174.4,174.41,174.33,174.33,228.0,161.3247,161.334,161.26,161.26,228.0
2017-12-21 14:55:00,174.44,174.45,174.3,174.3,2102.0,161.3617,161.371,161.2322,161.2322,2102.0
2017-12-21 15:00:00,174.39,174.46,174.28,174.3,2200.0,161.3155,161.3802,161.2137,161.2322,2200.0
2017-12-21 15:05:00,174.42,174.42,174.38,174.38,1164.0,161.3432,161.3432,161.3062,161.3062,1164.0
2017-12-21 15:10:00,174.38,174.42,174.38,174.42,200.0,161.3062,161.3432,161.3062,161.3432,200.0
2017-12-21 15:15:00,174.35,174.37,174.12,174.28,3956.0,161.2785,161.297,161.0657,161.2137,3956.0
2017-12-21 15:20:00,174.38,174.44,174.29,174.44,2106.0,161.3062,161.3617,161.223,161.3617,2106.0
2017-12-21 15:25:00,174.44,174.61,174.44,174.61,1900.0,161.3617,161.519,161.3617,161.519,1900.0
2017-12-21 15:30:00,174.6,174.62,174.54,174.56,3205.0,161.5097,161.5282,161.4542,161.4727,3205.0
2017-12-21 15:35:00,174.56,174.64,174.51,174.64,2826.0,161.4727,161.5467,161.4265,161.5467,2826.0
2017-12-21 15:40:00,174.59,174.65,174.54,174.57,6404.0,161.5005,161.556,161.4542,161.482,6404.0
2017-12-21 15:45:00,174.56,174.68,174.51,174.56,8972.0,161.4727,161.5837,161.4265,161.4727,8972.0
2017-12-21 15:50:00,174.59,174.6,174.45,174.47,9403.0,161.5005,161.5097,161.371,161.3895,9403.0
2017-12-21 15:55:00,174.49,174.57,174.42,174.49,18340.0,161.408,161.482,161.3432,161.408,18340.0
2017-12-22 09:30:00,174.26,174.47,174.2,174.29,29865.0,161.1952,161.3895,161.1397,161.223,29865.0
2017-12-22 09:35:00,174.18,174.41,174.14,174.17,8600.0,161.1212,161.334,161.0842,161.112,8600.0
2017-12-22 09:40:00,174.1,174.19,174.07,174.07,1287.0,161.0472,161.1305,161.0195,161.0195,1287.0
2017-12-22 09:45:00,174.05,174.17,174.0,174.06,8743.0,161.001,161.112,160.9547,161.0102,8743.0
2017-12-22 09:50:00,174.08,174.46,173.94,174.42,9929.0,161.0287,161.3802,160.8992,161.3432,9929.0
2017-12-22 09:55:00,174.41,174.7,174.37,174.58,8717.0,161.334,161.6022,161.297,161.4912,8717.0
2017-12-22 10:00:00,174.53,174.63,174.33,174.33,4000.0,161.445,161.5375,161.26,161.26,4000.0
2017-12-22 10:05:00,174.42,174.62,174.42,174.57,1666.0,161.3432,161.5282,161.3432,161.482,1666.0
2017-12-22 10:10:00,174.51,174.59,174.41,174.52,4376.0,161.4265,161.5005,161.334,161.4357,4376.0
2017-12-22 10:15:00,174.49,174.6,174.47,174.53,4422.0,161.408,161.5097,161.3895,161.445,4422.0
2017-12-22 10:20:00,174.51,174.66,174.46,174.64,1800.0,161.4265,161.5652,161.3802,161.5467,1800.0
2017-12-22 10:25:00,174.64,174.68,174.55,174.56,5707.0,161.5467,161.5837,161.4635,161.4727,5707.0
2017-12-22 10:30:00,174.51,174.51,174.37,174.37,2223.0,161.4265,161.4265,161.297,161.297,2223.0
2017-12-22 10:35:00,174.46,174.56,174.46,174.56,800.0,161.3802,161.4727,161.3802,161.4727,800.0
2017-12-22 10:40:00,174.47,174.63,174.47,174.63,2000.0,161.3895,161.5375,161.3895,161.5375,2000.0
2017-12-22 10:45:00,174.56,174.66,174.52,174.59,2972.0,161.4727,161.5652,161.4357,161.5005,2972.0
2017-12-22 10:50:00,174.66,174.66,174.54,174.55,6560.0,161.5652,161.5652,161.4542,161.4635,6560.0
2017-12-22 10:55:00,174.54,174.56,174.39,174.46,1549.0,161.4542,161.4727,161.3155,161.3802,1549.0
2017-12-22 11:00:00,174.47,174.49,174.3,174.31,5464.0,161.3895,161.408,161.2322,161.2415,5464.0
2017-12-22 11:05:00,174.3,174.3,174.16,174.16,819.0,161.2322,161.2322,161.1027,161.1027,819.0
2017-12-22 11:10:00,174.14,174.27,174.02,174.07,3233.0,161.0842,161.2045,160.9732,161.0195,3233.0
2017-12-22 11:15:00,174.08,174.22,174.08,174.11,800.0,161.0287,161.1582,161.0287,161.0565,800.0
2017-12-22 11:20:00,174.23,174.3,174.21,174.24,1855.0,161.1675,161.2322,161.149,161.1767,1855.0
2017-12-22 11:25:00,174.13,174.18,174.13,174.17,720.0,161.075,161.1212,161.075,161.112,720.0
2017-12-22 11:30:00,174.12,174.21,173.71,174.09,20823.0,161.0657,161.149,160.6865,161.038,20823.0
2017-12-22 11:35:00,174.13,174.23,174.11,174.23,2224.0,161.075,161.1675,161.0565,161.1675,2224.0
2017-12-22 11:40:00,174.38,174.52,174.36,174.44,1700.0,161.3062,161.4357,161.2877,161.3617,1700.0
2017-12-22 11:45:00,174.54,174.6,174.46,174.47,841.0,161.4542,161.5097,161.3802,161.3895,841.0
2017-12-22 11:50:00,174.47,174.47,174.47,174.47,0.0,161.3895,161.3895,161.3895,161.3895,0.0
2017-12-22 11:55:00,174.47,174.47,174.47,174.47,0.0,161.3895,161.3895,161.3895,161.3895,0.0
2017-12-22 12:00:00,174.37,174.37,174.2,174.2,200.0,161.297,161.297,161.1397,161.1397,200.0
2017-12-22 12:05:00,174.2,174.2,174.2,174.2,0.0,161.1397,161.1397,161.1397,161.1397,0.0
2017-12-22 12:10:00,174.32,174.36,174.32,174.36,400.0,161.2507,161.2877,161.2507,161.2877,400.0
2017-12-22 12:15:00,174.42,174.46,174.39,174.4,500.0,161.3432,161.3802,161.3155,161.3247,500.0
2017-12-22 12:20:00,174.45,174.48,174.44,174.45,300.0,161.371,161.3987,161.3617,161.371,300.0
2017-12-22 12:25:00,174.48,174.59,174.48,174.56,5062.0,161.3987,161.5005,161.3987,161.4727,5062.0
2017-12-22 12:30:00,174.56,174.6,174.56,174.6,1400.0,161.4727,161.5097,161.4727,161.5097,1400.0
2017-12-22 12:35:00,174.55,174.61,174.55,174.61,500.0,161.4635,161.519,161.4635,161.519,500.0
2017-12-22 12:40:00,174.66,174.75,174.66,174.67,500.0,161.5652,161.6485,161.5652,161.5745,500.0
2017-12-22 12:45:00,174.72,174.75,174.7,174.75,500.0,161.6207,161.6485,161.6022,161.6485,500.0
2017-12-22 12:50:00,174.77,174.77,174.77,174.77,100.0,161.667,161.667,161.667,161.667,100.0
2017-12-22 12:55:00,174.75,174.89,174.74,174.79,1085.0,161.6485,161.778,161.6392,161.6855,1085.0
2017-12-22 13:00:00,174.93,174.94,174.92,174.93,466.0,161.815,161.8242,161.8057,161.815,466.0
2017-12-22 13:05:00,174.96,174.99,174.95,174.99,284.0,161.8427,161.8705,161.8335,161.8705,284.0
2017-12-22 13:10:00,175.0,175.05,174.94,175.05,600.0,161.8797,161.926,161.8242,161.926,600.0
2017-12-22 13:15:00,175.02,175.02,175.02,175.02,100.0,161.8982,161.8982,161.8982,161.8982,100.0
2017-12-22 13:20:00,175.07,175.07,175.07,175.07,100.0,161.9445,161.9445,161.9445,161.9445,100.0
2017-12-22 13:25:00,175.07,175.07,175.07,175.07,0.0,161.9445,161.9445,161.9445,161.9445,0.0
2017-12-22 13:30:00,175.01,175.13,175.01,175.09,5000.0,161.889,162.0,161.889,161.963,5000.0
2017-12-22 13:35:00,175.13,175.13,175.08,175.09,600.0,162.0,162.0,161.9538,161.963,600.0
2017-12-22 13:40:00,175.09,175.28,175.09,175.24,1636.0,161.963,162.1388,161.963,162.1018,1636.0
2017-12-22 13:45:00,175.38,175.39,175.35,175.37,530.0,162.2313,162.2405,162.2035,162.222,530.0
2017-12-22 13:50:00,175.28,175.28,175.18,175.18,200.0,162.1388,162.1388,162.0463,162.0463,200.0
2017-12-22 13:55:00,175.3,175.3,175.26,175.28,1100.0,162.1573,162.1573,162.1203,162.1388,1100.0
2017-12-22 14:00:00,175.23,175.26,175.23,175.26,800.0,162.0925,162.1203,162.0925,162.1203,800.0
2017-12-22 14:05:00,175.1,175.15,175.1,175.13,400.0,161.9723,162.0185,161.9723,162.0,400.0
2017-12-22 14:10:00,175.13,175.18,175.13,175.18,800.0,162.0,162.0463,162.0,162.0463,800.0
2017-12-22 14:15:00,175.18,175.23,175.15,175.18,800.0,162.0463,162.0925,162.0185,162.0463,800.0
2017-12-22 14:20:00,175.16,175.29,175.12,175.19,2141.0,162.0278,162.148,161.9908,162.0555,2141.0
2017-12-22 14:25:00,175.1,175.13,175.07,175.1,2126.0,161.9723,162.0,161.9445,161.9723,2126.0
2017-12-22 14:30:00,175.05,175.08,174.98,175.02,4100.0,161.926,161.9538,161.8612,161.8982,4100.0
2017-12-22 14:35:00,175.04,175.04,174.97,175.0,1800.0,161.9167,161.9167,161.852,161.8797,1800.0
2017-12-22 14:40:00,175.0,175.0,174.88,174.9,2000.0,161.8797,161.8797,161.7687,161.7872,2000.0
2017-12-22 14:45:00,174.89,174.93,174.86,174.93,300.0,161.778,161.815,161.7502,161.815,300.0
2017-12-22 14:50:00,174.93,174.93,174.93,174.93,0.0,161.815,161.815,161.815,161.815,0.0
2017-12-22 14:55:00,174.91,174.92,174.9,174.9,1950.0,161.7965,161.8057,161.7872,161.7872,1950.0
2017-12-22 15:00:00,174.93,175.12,174.93,175.12,2551.0,161.815,161.9908,161.815,161.9908,2551.0
2017-12-22 15:05:00,175.0,175.03,174.96,175.0,1300.0,161.8797,161.9075,161.8427,161.8797,1300.0
2017-12-22 15:10:00,175.0,175.0,175.0,175.0,0.0,161.8797,161.8797,161.8797,161.8797,0.0
2017-12-22 15:15:00,174.99,175.02,174.94,174.99,2244.0,161.8705,161.8982,161.8242,161.8705,2244.0
2017-12-22 15:20:00,174.99,174.99,174.99,174.99,0.0,161.8705,161.8705,161.8705,161.8705,0.0
2017-12-22 15:25:00,175.0,175.09,175.0,175.04,3896.0,161.8797,161.963,161.8797,161.9167,3896.0
2017-12-22 15:30:00,175.13,175.13,174.99,175.0,5070.0,162.0,162.0,161.8705,161.8797,5070.0
2017-12-22 15:35:00,175.1,175.11,175.0,175.09,5000.0,161.9723,161.9815,161.8797,161.963,5000.0
2017-12-22 15:40:00,175.08,175.09,174.98,175.07,4545.0,161.9538,161.963,161.8612,161.9445,4545.0
2017-12-22 15:45:00,174.99,175.06,174.99,175.03,1447.0,161.8705,161.9352,161.8705,161.9075,1447.0
2017-12-22 15:50:00,175.04,175.18,174.96,175.02,3012.0,161.9167,162.0463,161.8427,161.8982,3012.0
2017-12-22 15:55:00,175.0,175.36,175.0,175.22,11391.0,161.8797,162.2128,161.8797,162.0833,11391.0
2017-12-26 09:30:00,173.65,173.7,172.84,173.12,7835.0,160.631,160.6772,159.8817,160.1407,7835.0
2017-12-26 09:35:00,172.98,172.98,172.03,172.03,1600.0,160.0112,160.0112,159.1324,159.1324,1600.0
2017-12-26 09:40:00,172.02,172.38,171.9,172.26,5977.0,159.1232,159.4562,159.0122,159.3452,5977.0
2017-12-26 09:45:00,172.16,172.33,171.61,171.61,5050.0,159.2527,159.4099,158.7439,158.7439,5050.0
2017-12-26 09:50:00,171.5,171.67,171.38,171.66,6219.0,158.6422,158.7994,158.5311,158.7902,6219.0
2017-12-26 09:55:00,171.74,171.97,171.4,171.78,6211.0,158.8642,159.0769,158.5497,158.9012,6211.0
2017-12-26 10:00:00,171.86,171.86,171.7,171.78,1400.0,158.9752,158.9752,158.8272,158.9012,1400.0
2017-12-26 10:05:00,171.84,172.26,171.77,172.2,4174.0,158.9567,159.3452,158.8919,159.2897,4174.0
2017-12-26 10:10:00,172.16,172.55,172.15,172.54,6396.0,159.2527,159.6134,159.2434,159.6042,6396.0
2017-12-26 10:15:00,172.46,172.46,172.32,172.46,1387.0,159.5302,159.5302,159.4007,159.5302,1387.0
2017-12-26 10:20:00,172.5,172.64,172.5,172.58,1607.0,159.5672,159.6967,159.5672,159.6412,1607.0
2017-12-26 10:25:00,172.65,172.77,172.47,172.62,5084.0,159.7059,159.8169,159.5394,159.6782,5084.0
2017-12-26 10:30:00,172.53,172.53,172.32,172.32,799.0,159.5949,159.5949,159.4007,159.4007,799.0
2017-12-26 10:35:00,172.33,172.43,172.31,172.31,1000.0,159.4099,159.5024,159.3914,159.3914,1000.0
2017-12-26 10:40:00,172.38,172.69,172.33,172.55,1850.0,159.4562,159.7429,159.4099,159.6134,1850.0
2017-12-26 10:45:00,172.56,172.61,172.42,172.43,775.0,159.6227,159.6689,159.4932,159.5024,775.0
2017-12-26 10:50:00,172.54,172.55,172.25,172.34,2104.0,159.6042,159.6134,159.3359,159.4192,2104.0
2017-12-26 10:55:00,172.1,172.25,172.03,172.06,2561.0,159.1972,159.3359,159.1324,159.1602,2561.0
2017-12-26 11:00:00,172.0,172.24,171.83,172.24,4507.0,159.1047,159.3267,158.9474,159.3267,4507.0
2017-12-26 11:05:00,172.24,172.5,172.24,172.44,1400.0,159.3267,159.5672,159.3267,159.5117,1400.0
2017-12-26 11:10:00,172.32,172.32,171.91,172.15,1100.0,159.4007,159.4007,159.0214,159.2434,1100.0
2017-12-26 11:15:00,172.15,172.39,172.15,172.39,600.0,159.2434,159.4654,159.2434,159.4654,600.0
2017-12-26 11:20:00,172.48,172.7,172.31,172.7,2288.0,159.5487,159.7522,159.3914,159.7522,2288.0
2017-12-26 11:25:00,172.74,172.74,172.6,172.65,500.0,159.7892,159.7892,159.6597,159.7059,500.0
2017-12-26 11:30:00,172.54,172.56,172.44,172.47,1500.0,159.6042,159.6227,159.5117,159.5394,1500.0
2017-12-26 11:35:00,172.48,173.07,172.48,173.07,4480.0,159.5487,160.0944,159.5487,160.0944,4480.0
2017-12-26 11:40:00,172.93,172.95,172.87,172.92,1067.0,159.9649,159.9834,159.9094,159.9557,1067.0
2017-12-26 11:45:00,172.93,173.14,172.93,172.95,1300.0,159.9649,160.1592,159.9649,159.9834,1300.0
2017-12-26 11:50:00,173.07,173.07,172.89,172.93,518.0,160.0944,160.0944,159.9279,159.9649,518.0
2017-12-26 11:55:00,172.91,173.0,172.9,172.93,1100.0,159.9464,160.0297,159.9372,159.9649,1100.0
2017-12-26 12:00:00,172.99,173.2,172.98,173.12,1100.0,160.0204,160.2147,160.0112,160.1407,1100.0
2017-12-26 12:05:00,173.19,173.19,173.19,173.19,100.0,160.2054,160.2054,160.2054,160.2054,100.0
2017-12-26 12:10:00,173.17,173.24,173.05,173.07,2410.0,160.1869,160.2517,160.0759,160.0944,2410.0
2017-12-26 12:15:00,172.98,172.99,172.78,172.78,1500.0,160.0112,160.0204,159.8262,159.8262,1500.0
2017-12-26 12:20:00,172.85,172.96,172.81,172.92,2100.0,159.8909,159.9927,159.8539,159.9557,2100.0
2017-12-26 12:25:00,172.9,172.98,172.82,172.95,2539.0,159.9372,160.0112,159.8632,159.9834,2539.0
2017-12-26 12:30:00,172.95,173.02,172.93,172.98,700.0,159.9834,160.0482,159.9649,160.0112,700.0
2017-12-26 12:35:00,173.19,173.31,173.07,173.23,1100.0,160.2054,160.3165,160.0944,160.2425,1100.0
2017-12-26 12:40:00,173.43,173.53,173.27,173.36,2020.0,160.4275,160.52,160.2795,160.3627,2020.0
2017-12-26 12:45:00,173.37,173.39,173.21,173.26,1700.0,160.372,160.3905,160.2239,160.2702,1700.0
2017-12-26 12:50:00,173.36,173.36,173.21,173.22,1298.0,160.3627,160.3627,160.2239,160.2332,1298.0
2017-12-26 12:55:00,173.29,173.41,173.17,173.17,2950.0,160.298,160.409,160.1869,160.1869,2950.0
2017-12-26 13:00:00,173.16,173.41,173.16,173.41,1701.0,160.1777,160.409,160.1777,160.409,1701.0
2017-12-26 13:05:00,173.37,173.37,173.04,173.09,3293.0,160.372,160.372,160.0667,160.1129,3293.0
2017-12-26 13:10:00,173.16,173.16,173.02,173.02,1002.0,160.1777,160.1777,160.0482,160.0482,1002.0
2017-12-26 13:15:00,173.07,173.26,173.07,173.23,2217.0,160.0944,160.2702,160.0944,160.2425,2217.0
2017-12-26 13:20:00,173.21,173.22,172.97,172.97,1911.0,160.2239,160.2332,160.0019,160.0019,1911.0
2017-12-26 13:25:00,173.06,173.26,173.06,173.06,2600.0,160.0852,160.2702,160.0852,160.0852,2600.0
2017-12-26 13:30:00,173.11,173.19,173.11,173.19,695.0,160.1314,160.2054,160.1314,160.2054,695.0
2017-12-26 13:35:00,173.12,173.19,173.09,173.19,1800.0,160.1407,160.2054,160.1129,160.2054,1800.0
2017-12-26 13:40:00,173.24,173.27,173.09,173.09,6745.0,160.2517,160.2795,160.1129,160.1129,6745.0
2017-12-26 13:45:00,173.03,173.25,173.03,173.25,1002.0,160.0574,160.261,160.0574,160.261,1002.0
2017-12-26 13:50:00,173.34,173.57,173.25,173.49,3519.0,160.3442,160.557,160.261,160.483,3519.0
2017-12-26 13:55:00,173.39,173.47,173.3,173.47,1938.0,160.3905,160.4645,160.3072,160.4645,1938.0
2017-12-26 14:00:00,173.34,173.5,173.33,173.5,1000.0,160.3442,160.4922,160.335,160.4922,1000.0
2017-12-26 14:05:00,173.44,173.44,173.35,173.4,2927.0,160.4367,160.4367,160.3535,160.3997,2927.0
2017-12-26 14:10:00,173.42,173.47,173.38,173.38,1805.0,160.4182,160.4645,160.3812,160.3812,1805.0
2017-12-26 14:15:00,173.34,173.39,173.22,173.38,4559.0,160.3442,160.3905,160.2332,160.3812,4559.0
2017-12-26 14:20:00,173.39,173.39,173.26,173.39,1000.0,160.3905,160.3905,160.2702,160.3905,1000.0
2017-12-26 14:25:00,173.39,173.5,173.38,173.5,2974.0,160.3905,160.4922,160.3812,160.4922,2974.0
2017-12-26 14:30:00,173.51,173.52,173.49,173.49,600.0,160.5015,160.5107,160.483,160.483,600.0
2017-12-26 14:35:00,173.5,173.53,173.36,173.46,2824.0,160.4922,160.52,160.3627,160.4552,2824.0
2017-12-26 14:40:00,173.46,173.46,173.45,173.45,300.0,160.4552,160.4552,160.446,160.446,300.0
2017-12-26 14:45:00,173.45,173.47,173.42,173.44,613.0,160.446,160.4645,160.4182,160.4367,613.0
2017-12-26 14:50:00,173.38,173.38,173.28,173.31,600.0,160.3812,160.3812,160.2887,160.3165,600.0
2017-12-26 14:55:00,173.34,173.36,173.15,173.27,5443.0,160.3442,160.3627,160.1684,160.2795,5443.0
2017-12-26 15:00:00,173.25,173.29,173.22,173.25,1500.0,160.261,160.298,160.2332,160.261,1500.0
2017-12-26 15:05:00,173.2,173.22,173.13,173.2,1490.0,160.2147,160.2332,160.1499,160.2147,1490.0
2017-12-26 15:10:00,173.2,173.2,173.14,173.16,3660.0,160.2147,160.2147,160.1592,160.1777,3660.0
2017-12-26 15:15:00,173.15,173.2,173.14,173.14,2752.0,160.1684,160.2147,160.1592,160.1592,2752.0
2017-12-26 15:20:00,173.2,173.23,173.16,173.22,3050.0,160.2147,160.2425,160.1777,160.2332,3050.0
2017-12-26 15:25:00,173.2,173.2,173.13,173.13,300.0,160.2147,160.2147,160.1499,160.1499,300.0
2017-12-26 15:30:00,173.2,173.25,173.2,173.21,1100.0,160.2147,160.261,160.2147,160.2239,1100.0
2017-12-26 15:35:00,173.2,173.2,173.12,173.18,1500.0,160.2147,160.2147,160.1407,160.1962,1500.0
2017-12-26 15:40:00,173.13,173.19,173.02,173.1,2450.0,160.1499,160.2054,160.0482,160.1222,2450.0
2017-12-26 15:45:00,173.06,173.19,173.03,173.19,5535.0,160.0852,160.2054,160.0574,160.2054,5535.0
2017-12-26 15:50:00,173.11,173.19,173.0,173.19,5885.0,160.1314,160.2054,160.0297,160.2054,5885.0
2017-12-26 15:55:00,173.15,173.19,173.01,173.02,17421.0,160.1684,160.2054,160.0389,160.0482,17421.0
2017-12-27 09:30:00,173.2,173.26,172.92,173.09,25534.0,160.2147,160.2702,159.9557,160.1129,25534.0
2017-12-27 09:35:00,173.1,173.28,172.96,173.15,12603.0,160.1222,160.2887,159.9927,160.1684,12603.0
2017-12-27 09:40:00,173.07,173.53,173.07,173.53,6647.0,160.0944,160.52,160.0944,160.52,6647.0
2017-12-27 09:45:00,173.57,173.7,173.52,173.7,7320.0,160.557,160.6772,160.5107,160.6772,7320.0
2017-12-27 09:50:00,173.71,173.76,173.68,173.68,8202.0,160.6865,160.7327,160.6587,160.6587,8202.0
2017-12-27 09:55:00,173.71,174.15,173.71,174.08,6254.0,160.6865,161.0935,160.6865,161.0287,6254.0
2017-12-27 10:00:00,174.13,174.4,174.1,174.4,6013.0,161.075,161.3247,161.0472,161.3247,6013.0
2017-12-27 10:05:00,174.45,174.47,173.98,174.11,3883.0,161.371,161.3895,160.9362,161.0565,3883.0
2017-12-27 10:10:00,174.13,174.21,174.06,174.21,1400.0,161.075,161.149,161.0102,161.149,1400.0
2017-12-27 10:15:00,174.32,174.4,174.19,174.31,5124.0,161.2507,161.3247,161.1305,161.2415,5124.0
2017-12-27 10:20:00,174.41,174.61,174.37,174.59,4433.0,161.334,161.519,161.297,161.5005,4433.0
2017-12-27 10:25:00,174.58,174.62,174.43,174.45,3734.0,161.4912,161.5282,161.3525,161.371,3734.0
2017-12-27 10:30:00,174.5,174.66,174.37,174.6,4467.0,161.4172,161.5652,161.297,161.5097,4467.0
2017-12-27 10:35:00,174.56,174.57,174.46,174.46,4819.0,161.4727,161.482,161.3802,161.3802,4819.0
2017-12-27 10:40:00,174.5,174.69,174.44,174.48,3699.0,161.4172,161.593,161.3617,161.3987,3699.0
2017-12-27 10:45:00,174.48,174.48,174.39,174.39,760.0,161.3987,161.3987,161.3155,161.3155,760.0
2017-12-27 10:50:00,174.4,174.53,174.3,174.3,1599.0,161.3247,161.445,161.2322,161.2322,1599.0
2017-12-27 10:55:00,174.36,174.36,174.2,174.2,753.0,161.2877,161.2877,161.1397,161.1397,753.0
2017-12-27 11:00:00,174.2,174.44,174.18,174.18,3474.0,161.1397,161.3617,161.1212,161.1212,3474.0
2017-12-27 11:05:00,174.28,174.33,174.28,174.33,500.0,161.2137,161.26,161.2137,161.26,500.0
2017-12-27 11:10:00,174.35,174.38,174.28,174.36,1300.0,161.2785,161.3062,161.2137,161.2877,1300.0
2017-12-27 11:15:00,174.2,174.23,174.17,174.2,1900.0,161.1397,161.1675,161.112,161.1397,1900.0
2017-12-27 11:20:00,174.3,174.4,174.19,174.19,3751.0,161.2322,161.3247,161.1305,161.1305,3751.0
2017-12-27 11:25:00,174.11,174.26,174.1,174.13,2800.0,161.0565,161.1952,161.0472,161.075,2800.0
2017-12-27 11:30:00,174.21,174.37,174.21,174.33,6950.0,161.149,161.297,161.149,161.26,6950.0
2017-12-27 11:35:00,174.26,174.32,174.18,174.23,4918.0,161.1952,161.2507,161.1212,161.1675,4918.0
2017-12-27 11:40:00,174.23,174.23,173.95,174.03,1600.0,161.1675,161.1675,160.9085,160.9825,1600.0
2017-12-27 11:45:00,174.07,174.14,174.02,174.02,3920.0,161.0195,161.0842,160.9732,160.9732,3920.0
2017-12-27 11:50:00,174.03,174.07,174.03,174.07,200.0,160.9825,161.0195,160.9825,161.0195,200.0
2017-12-27 11:55:00,174.05,174.09,173.89,173.89,1830.0,161.001,161.038,160.853,160.853,1830.0
2017-12-27 12:00:00,173.75,174.03,173.71,173.91,2200.0,160.7235,160.9825,160.6865,160.8715,2200.0
2017-12-27 12:05:00,173.89,174.0,173.85,173.89,1405.0,160.853,160.9547,160.816,160.853,1405.0
2017-12-27 12:10:00,173.89,173.94,173.87,173.87,3300.0,160.853,160.8992,160.8345,160.8345,3300.0
2017-12-27 12:15:00,173.91,174.03,173.82,173.85,4700.0,160.8715,160.9825,160.7882,160.816,4700.0
2017-12-27 12:20:00,173.91,173.91,173.78,173.88,1590.0,160.8715,160.8715,160.7512,160.8437,1590.0
2017-12-27 12:25:00,173.86,173.88,173.75,173.75,900.0,160.8252,160.8437,160.7235,160.7235,900.0
2017-12-27 12:30:00,173.86,174.02,173.85,173.99,500.0,160.8252,160.9732,160.816,160.9455,500.0
2017-12-27 12:35:00,173.91,174.08,173.9,174.08,906.0,160.8715,161.0287,160.8622,161.0287,906.0
2017-12-27 12:40:00,174.0,174.23,174.0,174.11,1501.0,160.9547,161.1675,160.9547,161.0565,1501.0
2017-12-27 12:45:00,174.09,174.1,173.95,173.97,1870.0,161.038,161.0472,160.9085,160.927,1870.0
2017-12-27 12:50:00,174.04,174.04,174.04,174.04,200.0,160.9917,160.9917,160.9917,160.9917,200.0
2017-12-27 12:55:00,174.03,174.03,173.91,173.99,600.0,160.9825,160.9825,160.8715,160.9455,600.0
2017-12-27 13:00:00,173.89,173.9,173.8,173.88,900.0,160.853,160.8622,160.7697,160.8437,900.0
2017-12-27 13:05:00,173.81,173.82,173.79,173.79,500.0,160.779,160.7882,160.7605,160.7605,500.0
2017-12-27 13:10:00,173.8,173.88,173.8,173.82,1800.0,160.7697,160.8437,160.7697,160.7882,1800.0
2017-12-27 13:15:00,173.82,173.97,173.81,173.84,5320.0,160.7882,160.927,160.779,160.8067,5320.0
2017-12-27 13:20:00,173.84,173.84,173.84,173.84,0.0,160.8067,160.8067,160.8067,160.8067,0.0
2017-12-27 13:25:00,173.85,173.85,173.82,173.82,800.0,160.816,160.816,160.7882,160.7882,800.0
2017-12-27 13:30:00,173.83,173.83,173.75,173.76,600.0,160.7975,160.7975,160.7235,160.7327,600.0
2017-12-27 13:35:00,173.75,173.75,173.75,173.75,100.0,160.7235,160.7235,160.7235,160.7235,100.0
2017-12-27 13:40:00,173.68,173.75,173.59,173.75,1770.0,160.6587,160.7235,160.5755,160.7235,1770.0
2017-12-27 13:45:00,173.75,173.75,173.63,173.73,747.0,160.7235,160.7235,160.6125,160.705,747.0
2017-12-27 13:50:00,173.68,173.68,173.63,173.68,1500.0,160.6587,160.6587,160.6125,160.6587,1500.0
2017-12-27 13:55:00,173.73,173.85,173.73,173.84,590.0,160.705,160.816,160.705,160.8067,590.0
2017-12-27 14:00:00,173.88,174.0,173.78,173.84,2705.0,160.8437,160.9547,160.7512,160.8067,2705.0
2017-12-27 14:05:00,173.82,173.97,173.82,173.95,1445.0,160.7882,160.927,160.7882,160.9085,1445.0
2017-12-27 14:10:00,173.97,174.03,173.96,174.0,621.0,160.927,160.9825,160.9177,160.9547,621.0
2017-12-27 14:15:00,173.99,174.11,173.94,173.94,6261.0,160.9455,161.0565,160.8992,160.8992,6261.0
2017-12-27 14:20:00,173.88,173.95,173.88,173.93,320.0,160.8437,160.9085,160.8437,160.89,320.0
2017-12-27 14:25:00,173.96,173.99,173.94,173.95,600.0,160.9177,160.9455,160.8992,160.9085,600.0
2017-12-27 14:30:00,173.96,173.96,173.9,173.93,1400.0,160.9177,160.9177,160.8622,160.89,1400.0
2017-12-27 14:35:00,173.92,173.92,173.87,173.87,400.0,160.8807,160.8807,160.8345,160.8345,400.0
2017-12-27 14:40:00,173.86,173.86,173.86,173.86,100.0,160.8252,160.8252,160.8252,160.8252,100.0
2017-12-27 14:45:00,173.92,173.92,173.84,173.91,381.0,160.8807,160.8807,160.8067,160.8715,381.0
2017-12-27 14:50:00,173.85,173.97,173.82,173.84,1942.0,160.816,160.927,160.7882,160.8067,1942.0
2017-12-27 14:55:00,173.84,173.84,173.72,173.75,800.0,160.8067,160.8067,160.6957,160.7235,800.0
2017-12-27 15:00:00,173.79,173.87,173.76,173.81,1637.0,160.7605,160.8345,160.7327,160.779,1637.0
2017-12-27 15:05:00,173.86,173.91,173.82,173.84,600.0,160.8252,160.8715,160.7882,160.8067,600.0
2017-12-27 15:10:00,173.82,173.94,173.82,173.94,1500.0,160.7882,160.8992,160.7882,160.8992,1500.0
2017-12-27 15:15:00,173.94,174.0,173.9,173.9,4400.0,160.8992,160.9547,160.8622,160.8622,4400.0
2017-12-27 15:20:00,173.93,174.17,173.93,174.07,3645.0,160.89,161.112,160.89,161.0195,3645.0
2017-12-27 15:25:00,174.06,174.08,174.06,174.08,200.0,161.0102,161.0287,161.0102,161.0287,200.0
2017-12-27 15:30:00,174.07,174.07,174.03,174.06,700.0,161.0195,161.0195,160.9825,161.0102,700.0
2017-12-27 15:35:00,173.99,173.99,173.85,173.91,1215.0,160.9455,160.9455,160.816,160.8715,1215.0
2017-12-27 15:40:00,173.92,173.98,173.91,173.97,800.0,160.8807,160.9362,160.8715,160.927,800.0
2017-12-27 15:45:00,173.97,174.02,173.9,173.93,6183.0,160.927,160.9732,160.8622,160.89,6183.0
2017-12-27 15:50:00,173.94,173.99,173.73,173.95,12597.0,160.8992,160.9455,160.705,160.9085,12597.0
2017-12-27 15:55:00,173.92,174.12,173.86,174.12,17153.0,160.8807,161.0657,160.8252,161.0657,17153.0
2017-12-28 09:30:00,174.11,174.71,174.11,174.6,16156.0,161.0565,161.6115,161.0565,161.5097,16156.0
2017-12-28 09:35:00,174.65,174.66,174.34,174.41,5445.0,161.556,161.5652,161.2692,161.334,5445.0
2017-12-28 09:40:00,174.46,174.58,174.38,174.38,7334.0,161.3802,161.4912,161.3062,161.3062,7334.0
2017-12-28 09:45:00,174.43,174.59,174.33,174.56,12687.0,161.3525,161.5005,161.26,161.4727,12687.0
2017-12-28 09:50:00,174.5,174.56,174.31,174.5,11660.0,161.4172,161.4727,161.2415,161.4172,11660.0
2017-12-28 09:55:00,174.59,174.62,174.5,174.5,2807.0,161.5005,161.5282,161.4172,161.4172,2807.0
2017-12-28 10:00:00,174.53,174.62,174.46,174.6,11255.0,161.445,161.5282,161.3802,161.5097,11255.0
2017-12-28 10:05:00,174.5,174.55,174.38,174.5,29512.0,161.4172,161.4635,161.3062,161.4172,29512.0
2017-12-28 10:10:00,174.55,174.56,174.39,174.39,3480.0,161.4635,161.4727,161.3155,161.3155,3480.0
2017-12-28 10:15:00,174.46,174.47,174.31,174.36,1300.0,161.3802,161.3895,161.2415,161.2877,1300.0
2017-12-28 10:20:00,174.31,174.32,174.15,174.32,4180.0,161.2415,161.2507,161.0935,161.2507,4180.0
2017-12-28 10:25:00,174.41,174.46,174.33,174.33,5665.0,161.334,161.3802,161.26,161.26,5665.0
2017-12-28 10:30:00,174.4,174.45,174.34,174.34,2300.0,161.3247,161.371,161.2692,161.2692,2300.0
2017-12-28 10:35:00,174.3,174.38,174.3,174.37,800.0,161.2322,161.3062,161.2322,161.297,800.0
2017-12-28 10:40:00,174.34,174.37,174.27,174.3,2300.0,161.2692,161.297,161.2045,161.2322,2300.0
2017-12-28 10:45:00,174.3,174.39,174.3,174.3,1571.0,161.2322,161.3155,161.2322,161.2322,1571.0
2017-12-28 10:50:00,174.39,174.42,174.3,174.3,2511.0,161.3155,161.3432,161.2322,161.2322,2511.0
2017-12-28 10:55:00,174.3,174.3,174.08,174.17,9532.0,161.2322,161.2322,161.0287,161.112,9532.0
2017-12-28 11:00:00,174.19,174.2,173.87,173.99,22279.0,161.1305,161.1397,160.8345,160.9455,22279.0
2017-12-28 11:05:00,174.07,174.21,173.95,174.12,10151.0,161.0195,161.149,160.9085,161.0657,10151.0
2017-12-28 11:10:00,174.1,174.15,173.97,174.15,5218.0,161.0472,161.0935,160.927,161.0935,5218.0
2017-12-28 11:15:00,174.02,174.1,173.98,174.07,7456.0,160.9732,161.0472,160.9362,161.0195,7456.0
2017-12-28 11:20:00,174.04,174.11,173.87,173.99,6726.0,160.9917,161.0565,160.8345,160.9455,6726.0
2017-12-28 11:25:00,174.0,174.06,173.83,173.85,4640.0,160.9547,161.0102,160.7975,160.816,4640.0
2017-12-28 11:30:00,173.92,174.08,173.86,174.08,2807.0,160.8807,161.0287,160.8252,161.0287,2807.0
2017-12-28 11:35:00,174.18,174.22,174.12,174.2,400.0,161.1212,161.1582,161.0657,161.1397,400.0
2017-12-28 11:40:00,174.21,174.3,174.14,174.3,2790.0,161.149,161.2322,161.0842,161.2322,2790.0
2017-12-28 11:45:00,174.28,174.4,174.26,174.4,1230.0,161.2137,161.3247,161.1952,161.3247,1230.0
2017-12-28 11:50:00,174.4,174.43,174.31,174.41,2210.0,161.3247,161.3525,161.2415,161.334,2210.0
2017-12-28 11:55:00,174.38,174.45,174.37,174.43,1901.0,161.3062,161.371,161.297,161.3525,1901.0
2017-12-28 12:00:00,174.43,174.48,174.43,174.45,916.0,161.3525,161.3987,161.3525,161.371,916.0
2017-12-28 12:05:00,174.47,174.47,174.43,174.44,1390.0,161.3895,161.3895,161.3525,161.3617,1390.0
2017-12-28 12:10:00,174.44,174.51,174.41,174.47,4000.0,161.3617,161.4265,161.334,161.3895,4000.0
2017-12-28 12:15:00,174.51,174.58,174.51,174.51,600.0,161.4265,161.4912,161.4265,161.4265,600.0
2017-12-28 12:20:00,174.56,174.56,174.56,174.56,200.0,161.4727,161.4727,161.4727,161.4727,200.0
2017-12-28 12:25:00,174.55,174.55,174.47,174.47,4400.0,161.4635,161.4635,161.3895,161.3895,4400.0
2017-12-28 12:30:00,174.49,174.57,174.49,174.57,1005.0,161.408,161.482,161.408,161.482,1005.0
2017-12-28 12:35:00,174.57,174.57,174.57,174.57,500.0,161.482,161.482,161.482,161.482,500.0
2017-12-28 12:40:00,174.59,174.59,174.54,174.54,2200.0,161.5005,161.5005,161.4542,161.4542,2200.0
2017-12-28 12:45:00,174.53,174.59,174.47,174.52,5564.0,161.445,161.5005,161.3895,161.4357,5564.0
2017-12-28 12:50:00,174.5,174.54,174.43,174.43,4011.0,161.4172,161.4542,161.3525,161.3525,4011.0
2017-12-28 12:55:00,174.42,174.51,174.4,174.49,2600.0,161.3432,161.4265,161.3247,161.408,2600.0
2017-12-28 13:00:00,174.48,174.48,174.4,174.47,4970.0,161.3987,161.3987,161.3247,161.3895,4970.0
2017-12-28 13:05:00,174.47,174.49,174.47,174.49,223.0,161.3895,161.408,161.3895,161.408,223.0
2017-12-28 13:10:00,174.43,174.43,174.3,174.34,1700.0,161.3525,161.3525,161.2322,161.2692,1700.0
2017-12-28 13:15:00,174.41,174.41,174.3,174.3,1753.0,161.334,161.334,161.2322,161.2322,1753.0
2017-12-28 13:20:00,174.3,174.33,174.3,174.33,200.0,161.2322,161.26,161.2322,161.26,200.0
2017-12-28 13:25:00,174.31,174.33,174.19,174.24,3216.0,161.2415,161.26,161.1305,161.1767,3216.0
2017-12-28 13:30:00,174.26,174.28,174.26,174.28,300.0,161.1952,161.2137,161.1952,161.2137,300.0
2017-12-28 13:35:00,174.24,174.24,174.24,174.24,400.0,161.1767,161.1767,161.1767,161.1767,400.0
2017-12-28 13:40:00,174.22,174.22,174.02,174.03,3400.0,161.1582,161.1582,160.9732,160.9825,3400.0
2017-12-28 13:45:00,174.11,174.13,174.11,174.13,1100.0,161.0565,161.075,161.0565,161.075,1100.0
2017-12-28 13:50:00,174.14,174.14,174.11,174.11,350.0,161.0842,161.0842,161.0565,161.0565,350.0
2017-12-28 13:55:00,174.14,174.18,174.13,174.14,1100.0,161.0842,161.1212,161.075,161.0842,1100.0
2017-12-28 14:00:00,174.18,174.21,174.17,174.19,1000.0,161.1212,161.149,161.112,161.1305,1000.0
2017-12-28 14:05:00,174.21,174.21,174.04,174.1,4000.0,161.149,161.149,160.9917,161.0472,4000.0
2017-12-28 14:10:00,174.12,174.12,174.1,174.1,200.0,161.0657,161.0657,161.0472,161.0472,200.0
2017-12-28 14:15:00,174.08,174.08,174.03,174.06,1721.0,161.0287,161.0287,160.9825,161.0102,1721.0
2017-12-28 14:20:00,174.05,174.08,174.02,174.02,1647.0,161.001,161.0287,160.9732,160.9732,1647.0
2017-12-28 14:25:00,174.05,174.06,174.01,174.02,3192.0,161.001,161.0102,160.964,160.9732,3192.0
2017-12-28 14:30:00,174.03,174.15,174.03,174.15,1100.0,160.9825,161.0935,160.9825,161.0935,1100.0
2017-12-28 14:35:00,174.14,174.18,174.13,174.18,900.0,161.0842,161.1212,161.075,161.1212,900.0
2017-12-28 14:40:00,174.26,174.26,174.21,174.24,500.0,161.1952,161.1952,161.149,161.1767,500.0
2017-12-28 14:45:00,174.24,174.28,174.2,174.23,1200.0,161.1767,161.2137,161.1397,161.1675,1200.0
2017-12-28 14:50:00,174.24,174.24,174.18,174.18,800.0,161.1767,161.1767,161.1212,161.1212,800.0
2017-12-28 14:55:00,174.19,174.19,174.13,174.13,400.0,161.1305,161.1305,161.075,161.075,400.0
2017-12-28 15:00:00,174.15,174.15,174.05,174.07,3450.0,161.0935,161.0935,161.001,161.0195,3450.0
2017-12-28 15:05:00,174.08,174.12,174.06,174.09,3263.0,161.0287,161.0657,161.0102,161.038,3263.0
2017-12-28 15:10:00,174.11,174.13,174.09,174.09,690.0,161.0565,161.075,161.038,161.038,690.0
2017-12-28 15:15:00,174.12,174.12,174.0,174.0,1800.0,161.0657,161.0657,160.9547,160.9547,1800.0
2017-12-28 15:20:00,174.0,174.0,173.87,173.87,4660.0,160.9547,160.9547,160.8345,160.8345,4660.0
2017-12-28 15:25:00,173.85,173.86,173.76,173.77,4000.0,160.816,160.8252,160.7327,160.742,4000.0
2017-12-28 15:30:00,173.77,173.77,173.66,173.71,2577.0,160.742,160.742,160.6402,160.6865,2577.0
2017-12-28 15:35:00,173.68,173.83,173.68,173.82,1000.0,160.6587,160.7975,160.6587,160.7882,1000.0
2017-12-28 15:40:00,173.8,173.82,173.73,173.79,4354.0,160.7697,160.7882,160.705,160.7605,4354.0
2017-12-28 15:45:00,173.78,173.95,173.74,173.9,7353.0,160.7512,160.9085,160.7142,160.8622,7353.0
2017-12-28 15:50:00,173.99,174.26,173.99,174.26,3673.0,160.9455,161.1952,160.9455,161.1952,3673.0
2017-12-28 15:55:00,174.25,174.3,174.14,174.18,13966.0,161.186,161.2322,161.0842,161.1212,13966.0
2017-12-29 09:30:00,174.61,174.78,174.45,174.45,11845.0,161.519,161.6762,161.371,161.371,11845.0
2017-12-29 09:35:00,174.47,174.64,174.42,174.45,3498.0,161.3895,161.5467,161.3432,161.371,3498.0
2017-12-29 09:40:00,174.54,174.61,174.47,174.59,5000.0,161.4542,161.519,161.3895,161.5005,5000.0
2017-12-29 09:45:00,174.54,174.54,174.21,174.4,5804.0,161.4542,161.4542,161.149,161.3247,5804.0
2017-12-29 09:50:00,174.4,174.4,174.22,174.25,900.0,161.3247,161.3247,161.1582,161.186,900.0
2017-12-29 09:55:00,174.32,174.38,174.21,174.31,2174.0,161.2507,161.3062,161.149,161.2415,2174.0
2017-12-29 10:00:00,174.29,174.34,174.19,174.34,2000.0,161.223,161.2692,161.1305,161.2692,2000.0
2017-12-29 10:05:00,174.4,174.5,174.35,174.5,1300.0,161.3247,161.4172,161.2785,161.4172,1300.0
2017-12-29 10:10:00,174.47,174.48,174.37,174.37,873.0,161.3895,161.3987,161.297,161.297,873.0
2017-12-29 10:15:00,174.37,174.37,174.29,174.29,1200.0,161.297,161.297,161.223,161.223,1200.0
2017-12-29 10:20:00,174.22,174.24,174.22,174.24,445.0,161.1582,161.1767,161.1582,161.1767,445.0
2017-12-29 10:25:00,174.22,174.22,174.09,174.11,568.0,161.1582,161.1582,161.038,161.0565,568.0
2017-12-29 10:30:00,174.07,174.11,174.07,174.11,1490.0,161.0195,161.0565,161.0195,161.0565,1490.0
2017-12-29 10:35:00,174.09,174.28,174.09,174.17,2240.0,161.038,161.2137,161.038,161.112,2240.0
2017-12-29 10:40:00,174.3,174.44,174.3,174.44,2682.0,161.2322,161.3617,161.2322,161.3617,2682.0
2017-12-29 10:45:00,174.43,174.46,174.31,174.31,1413.0,161.3525,161.3802,161.2415,161.2415,1413.0
2017-12-29 10:50:00,174.4,174.4,174.2,174.22,1569.0,161.3247,161.3247,161.1397,161.1582,1569.0
2017-12-29 10:55:00,174.21,174.26,174.03,174.23,3351.0,161.149,161.1952,160.9825,161.1675,3351.0
2017-12-29 11:00:00,174.28,174.28,174.06,174.15,2700.0,161.2137,161.2137,161.0102,161.0935,2700.0
2017-12-29 11:05:00,174.16,174.16,174.16,174.16,1600.0,161.1027,161.1027,161.1027,161.1027,1600.0
2017-12-29 11:10:00,174.21,174.27,174.21,174.22,1600.0,161.149,161.2045,161.149,161.1582,1600.0
2017-12-29 11:15:00,174.25,174.25,174.09,174.09,1757.0,161.186,161.186,161.038,161.038,1757.0
2017-12-29 11:20:00,174.09,174.13,174.05,174.12,1600.0,161.038,161.075,161.001,161.0657,1600.0
2017-12-29 11:25:00,174.19,174.43,174.19,174.43,600.0,161.1305,161.3525,161.1305,161.3525,600.0
2017-12-29 11:30:00,174.44,174.55,174.29,174.35,9232.0,161.3617,161.4635,161.223,161.2785,9232.0
2017-12-29 11:35:00,174.35,174.55,174.35,174.55,500.0,161.2785,161.4635,161.2785,161.4635,500.0
2017-12-29 11:40:00,174.55,174.55,174.55,174.55,0.0,161.4635,161.4635,161.4635,161.4635,0.0
2017-12-29 11:45:00,174.41,174.5,174.39,174.39,300.0,161.334,161.4172,161.3155,161.3155,300.0
2017-12-29 11:50:00,174.5,174.59,174.5,174.59,579.0,161.4172,161.5005,161.4172,161.5005,579.0
2017-12-29 11:55:00,174.55,174.7,174.55,174.7,900.0,161.4635,161.6022,161.4635,161.6022,900.0
2017-12-29 12:00:00,174.73,174.73,174.67,174.67,600.0,161.63,161.63,161.5745,161.5745,600.0
2017-12-29 12:05:00,174.71,174.71,174.71,174.71,100.0,161.6115,161.6115,161.6115,161.6115,100.0
2017-12-29 12:10:00,174.76,174.76,174.76,174.76,100.0,161.6577,161.6577,161.6577,161.6577,100.0
2017-12-29 12:15:00,174.78,174.79,174.78,174.78,144.0,161.6762,161.6855,161.6762,161.6762,144.0
2017-12-29 12:20:00,174.8,174.8,174.79,174.79,200.0,161.6947,161.6947,161.6855,161.6855,200.0
2017-12-29 12:25:00,174.75,174.83,174.69,174.69,1200.0,161.6485,161.7225,161.593,161.593,1200.0
2017-12-29 12:30:00,174.7,174.81,174.68,174.81,800.0,161.6022,161.704,161.5837,161.704,800.0
2017-12-29 12:35:00,174.84,174.84,174.83,174.84,100.0,161.7317,161.7317,161.7225,161.7317,100.0
2017-12-29 12:40:00,174.85,174.86,174.69,174.69,3837.0,161.741,161.7502,161.593,161.593,3837.0
2017-12-29 12:45:00,174.72,174.72,174.69,174.69,200.0,161.6207,161.6207,161.593,161.593,200.0
2017-12-29 12:50:00,174.7,174.71,174.7,174.7,208.0,161.6022,161.6115,161.6022,161.6022,208.0
2017-12-29 12:55:00,174.54,174.64,174.54,174.64,1330.0,161.4542,161.5467,161.4542,161.5467,1330.0
2017-12-29 13:00:00,174.59,174.59,174.59,174.59,100.0,161.5005,161.5005,161.5005,161.5005,100.0
2017-12-29 13:05:00,174.55,174.66,174.55,174.65,200.0,161.4635,161.5652,161.4635,161.556,200.0
2017-12-29 13:10:00,174.61,174.64,174.61,174.64,300.0,161.519,161.5467,161.519,161.5467,300.0
2017-12-29 13:15:00,174.64,174.64,174.64,174.64,0.0,161.5467,161.5467,161.5467,161.5467,0.0
2017-12-29 13:20:00,174.69,174.75,174.67,174.75,600.0,161.593,161.6485,161.5745,161.6485,600.0
2017-12-29 13:25:00,174.79,174.85,174.79,174.85,400.0,161.6855,161.741,161.6855,161.741,400.0
2017-12-29 13:30:00,174.85,174.85,174.85,174.85,0.0,161.741,161.741,161.741,161.741,0.0
2017-12-29 13:35:00,174.81,174.81,174.6,174.6,1565.0,161.704,161.704,161.5097,161.5097,1565.0
2017-12-29 13:40:00,174.67,174.68,174.61,174.66,977.0,161.5745,161.5837,161.519,161.5652,977.0
2017-12-29 13:45:00,174.68,174.68,174.67,174.67,200.0,161.5837,161.5837,161.5745,161.5745,200.0
2017-12-29 13:50:00,174.67,174.8,174.65,174.8,426.0,161.5745,161.6947,161.556,161.6947,426.0
2017-12-29 13:55:00,174.64,174.64,174.63,174.63,200.0,161.5467,161.5467,161.5375,161.5375,200.0
2017-12-29 14:00:00,174.69,174.7,174.68,174.7,200.0,161.593,161.6022,161.5837,161.6022,200.0
2017-12-29 14:05:00,174.65,174.65,174.61,174.61,200.0,161.556,161.556,161.519,161.519,200.0
2017-12-29 14:10:00,174.64,174.87,174.64,174.87,1700.0,161.5467,161.7595,161.5467,161.7595,1700.0
2017-12-29 14:15:00,174.76,174.76,174.75,174.75,200.0,161.6577,161.6577,161.6485,161.6485,200.0
2017-12-29 14:20:00,174.71,174.73,174.67,174.67,500.0,161.6115,161.63,161.5745,161.5745,500.0
2017-12-29 14:25:00,174.73,174.74,174.72,174.72,208.0,161.63,161.6392,161.6207,161.6207,208.0
2017-12-29 14:30:00,174.74,174.74,174.64,174.64,400.0,161.6392,161.6392,161.5467,161.5467,400.0
2017-12-29 14:35:00,174.62,174.62,174.57,174.57,300.0,161.5282,161.5282,161.482,161.482,300.0
2017-12-29 14:40:00,174.55,174.6,174.55,174.56,700.0,161.4635,161.5097,161.4635,161.4727,700.0
2017-12-29 14:45:00,174.6,174.6,174.52,174.56,2806.0,161.5097,161.5097,161.4357,161.4727,2806.0
2017-12-29 14:50:00,174.53,174.54,174.45,174.45,200.0,161.445,161.4542,161.371,161.371,200.0
2017-12-29 14:55:00,174.41,174.45,174.36,174.36,1600.0,161.334,161.371,161.2877,161.2877,1600.0
2017-12-29 15:00:00,174.4,174.4,174.32,174.36,900.0,161.3247,161.3247,161.2507,161.2877,900.0
2017-12-29 15:05:00,174.36,174.42,174.36,174.42,900.0,161.2877,161.3432,161.2877,161.3432,900.0
2017-12-29 15:10:00,174.46,174.56,174.33,174.35,1202.0,161.3802,161.4727,161.26,161.2785,1202.0
2017-12-29 15:15:00,174.38,174.42,174.32,174.32,2300.0,161.3062,161.3432,161.2507,161.2507,2300.0
2017-12-29 15:20:00,174.34,174.42,174.34,174.38,1400.0,161.2692,161.3432,161.2692,161.3062,1400.0
2017-12-29 15:25:00,174.4,174.4,174.24,174.24,700.0,161.3247,161.3247,161.1767,161.1767,700.0
2017-12-29 15:30:00,174.21,174.26,174.15,174.19,2134.0,161.149,161.1952,161.0935,161.1305,2134.0
2017-12-29 15:35:00,174.13,174.15,173.99,173.99,1200.0,161.075,161.0935,160.9455,160.9455,1200.0
2017-12-29 15:40:00,173.98,174.64,173.98,174.62,16614.0,160.9362,161.5467,160.9362,161.5282,16614.0
2017-12-29 15:45:00,174.56,174.56,174.34,174.36,3300.0,161.4727,161.4727,161.2692,161.2877,3300.0
2017-12-29 15:50:00,174.32,174.32,173.89,173.9,2834.0,161.2507,161.2507,160.853,160.8622,2834.0
2017-12-29 15:55:00,173.88,174.01,173.72,173.84,10457.0,160.8437,160.964,160.6957,160.8067,10457.0
2018-01-02 09:30:00,174.14,174.46,174.05,174.12,31566.0,161.0842,161.3802,161.001,161.0657,31566.0
2018-01-02 09:35:00,174.05,174.74,173.98,174.67,16796.0,161.001,161.6392,160.9362,161.5745,16796.0
2018-01-02 09:40:00,174.74,175.09,174.68,174.94,34974.0,161.6392,161.963,161.5837,161.8242,34974.0
2018-01-02 09:45:00,174.99,175.36,174.92,175.16,27207.0,161.8705,162.2128,161.8057,162.0278,27207.0
2018-01-02 09:50:00,175.1,175.65,175.1,175.52,10904.0,161.9723,162.481,161.9723,162.3608,10904.0
2018-01-02 09:55:00,175.46,175.54,175.33,175.37,7594.0,162.3053,162.3793,162.185,162.222,7594.0
2018-01-02 10:00:00,175.41,175.89,175.39,175.86,2633.0,162.259,162.703,162.2405,162.6753,2633.0
2018-01-02 10:05:00,176.07,176.14,175.84,175.89,6977.0,162.8695,162.9343,162.6568,162.703,6977.0
2018-01-02 10:10:00,175.93,175.99,175.7,175.7,4705.0,162.74,162.7955,162.5273,162.5273,4705.0
2018-01-02 10:15:00,175.71,175.91,175.66,175.91,7947.0,162.5365,162.7215,162.4903,162.7215,7947.0
2018-01-02 10:20:00,175.9,175.96,175.79,175.92,4916.0,162.7123,162.7678,162.6105,162.7308,4916.0
2018-01-02 10:25:00,175.92,176.05,175.88,175.96,9617.0,162.7308,162.851,162.6938,162.7678,9617.0
2018-01-02 10:30:00,176.1,176.11,175.69,175.69,4253.0,162.8973,162.9065,162.518,162.518,4253.0
2018-01-02 10:35:00,175.71,175.98,175.71,175.87,3598.0,162.5365,162.7863,162.5365,162.6845,3598.0
2018-01-02 10:40:00,175.94,175.94,175.66,175.69,4034.0,162.7493,162.7493,162.4903,162.518,4034.0
2018-01-02 10:45:00,175.75,175.78,175.67,175.71,1400.0,162.5735,162.6013,162.4995,162.5365,1400.0
2018-01-02 10:50:00,175.71,176.04,175.71,176.0,4533.0,162.5365,162.8418,162.5365,162.8048,4533.0
2018-01-02 10:55:00,176.03,176.26,176.02,176.14,6391.0,162.8325,163.0453,162.8233,162.9343,6391.0
2018-01-02 11:00:00,176.22,176.22,176.08,176.11,6407.0,163.0083,163.0083,162.8788,162.9065,6407.0
2018-01-02 11:05:00,176.14,176.33,176.13,176.32,2000.0,162.9343,163.11,162.925,163.1008,2000.0
2018-01-02 11:10:00,176.29,176.56,176.29,176.56,6341.0,163.073,163.3228,163.073,163.3228,6341.0
2018-01-02 11:15:00,176.59,176.65,176.43,176.47,4581.0,163.3505,163.406,163.2025,163.2395,4581.0
2018-01-02 11:20:00,176.43,176.43,176.01,176.09,7862.0,163.2025,163.2025,162.814,162.888,7862.0
2018-01-02 11:25:00,176.08,176.12,175.76,175.79,10484.0,162.8788,162.9158,162.5828,162.6105,10484.0
2018-01-02 11:30:00,175.91,175.98,175.71,175.96,14672.0,162.7215,162.7863,162.5365,162.7678,14672.0
2018-01-02 11:35:00,175.96,176.08,175.96,176.06,5974.0,162.7678,162.8788,162.7678,162.8603,5974.0
2018-01-02 11:40:00,176.1,176.1,175.96,175.96,2400.0,162.8973,162.8973,162.7678,162.7678,2400.0
2018-01-02 11:45:00,176.06,176.25,176.03,176.25,700.0,162.8603,163.036,162.8325,163.036,700.0
2018-01-02 11:50:00,176.24,176.24,176.07,176.18,1700.0,163.0268,163.0268,162.8695,162.9713,1700.0
2018-01-02 11:55:00,176.24,176.28,176.17,176.21,1300.0,163.0268,163.0638,162.962,162.999,1300.0
2018-01-02 12:00:00,176.21,176.34,176.15,176.26,3520.0,162.999,163.1193,162.9435,163.0453,3520.0
2018-01-02 12:05:00,176.28,176.33,176.24,176.24,1400.0,163.0638,163.11,163.0268,163.0268,1400.0
2018-01-02 12:10:00,176.23,176.27,176.19,176.23,1800.0,163.0175,163.0545,162.9805,163.0175,1800.0
2018-01-02 12:15:00,176.25,176.43,176.25,176.39,2000.0,163.036,163.2025,163.036,163.1655,2000.0
2018-01-02 12:20:00,176.41,176.44,176.3,176.41,5000.0,163.184,163.2118,163.0823,163.184,5000.0
2018-01-02 12:25:00,176.39,176.51,176.31,176.39,3000.0,163.1655,163.2765,163.0915,163.1655,3000.0
2018-01-02 12:30:00,176.38,176.41,176.28,176.32,2200.0,163.1563,163.184,163.0638,163.1008,2200.0
2018-01-02 12:35:00,176.23,176.27,176.22,176.26,800.0,163.0175,163.0545,163.0083,163.0453,800.0
2018-01-02 12:40:00,176.28,176.33,176.14,176.33,1468.0,163.0638,163.11,162.9343,163.11,1468.0
2018-01-02 12:45:00,176.31,176.34,176.25,176.28,5594.0,163.0915,163.1193,163.036,163.0638,5594.0
2018-01-02 12:50:00,176.34,176.34,176.21,176.22,4626.0,163.1193,163.1193,162.999,163.0083,4626.0
2018-01-02 12:55:00,176.14,176.14,176.13,176.14,400.0,162.9343,162.9343,162.925,162.9343,400.0
2018-01-02 13:00:00,176.19,176.34,176.19,176.34,855.0,162.9805,163.1193,162.9805,163.1193,855.0
2018-01-02 13:05:00,176.27,176.36,176.27,176.34,6900.0,163.0545,163.1378,163.0545,163.1193,6900.0
2018-01-02 13:10:00,176.35,176.52,176.35,176.52,2895.0,163.1285,163.2858,163.1285,163.2858,2895.0
2018-01-02 13:15:00,176.52,176.56,176.34,176.56,4719.0,163.2858,163.3228,163.1193,163.3228,4719.0
2018-01-02 13:20:00,176.55,176.59,176.52,176.52,1500.0,163.3135,163.3505,163.2858,163.2858,1500.0
2018-01-02 13:25:00,176.58,176.63,176.55,176.59,1620.0,163.3413,163.3875,163.3135,163.3505,1620.0
2018-01-02 13:30:00,176.55,176.59,176.53,176.55,800.0,163.3135,163.3505,163.295,163.3135,800.0
2018-01-02 13:35:00,176.57,176.74,176.57,176.74,1305.0,163.332,163.4893,163.332,163.4893,1305.0
2018-01-02 13:40:00,176.76,176.77,176.56,176.59,2000.0,163.5078,163.517,163.3228,163.3505,2000.0
2018-01-02 13:45:00,176.59,176.65,176.59,176.62,2980.0,163.3505,163.406,163.3505,163.3783,2980.0
2018-01-02 13:50:00,176.51,176.57,176.38,176.4,2958.0,163.2765,163.332,163.1563,163.1748,2958.0
2018-01-02 13:55:00,176.54,176.69,176.54,176.69,881.0,163.3043,163.443,163.3043,163.443,881.0
2018-01-02 14:00:00,176.67,176.96,176.67,176.95,2921.0,163.4245,163.6928,163.4245,163.6836,2921.0
2018-01-02 14:05:00,176.93,176.98,176.86,176.98,4184.0,163.6651,163.7113,163.6003,163.7113,4184.0
2018-01-02 14:10:00,176.96,177.22,176.9,177.09,10376.0,163.6928,163.9333,163.6373,163.8131,10376.0
2018-01-02 14:15:00,177.09,177.17,177.05,177.14,10539.0,163.8131,163.8871,163.7761,163.8593,10539.0
2018-01-02 14:20:00,177.1,177.25,177.1,177.2,7680.0,163.8223,163.9611,163.8223,163.9148,7680.0
2018-01-02 14:25:00,177.15,177.16,177.04,177.14,6002.0,163.8686,163.8778,163.7668,163.8593,6002.0
2018-01-02 14:30:00,177.15,177.23,177.15,177.21,5122.0,163.8686,163.9426,163.8686,163.9241,5122.0
2018-01-02 14:35:00,177.2,177.21,177.14,177.19,3079.0,163.9148,163.9241,163.8593,163.9056,3079.0
2018-01-02 14:40:00,177.18,177.31,177.16,177.24,7900.0,163.8963,164.0166,163.8778,163.9518,7900.0
2018-01-02 14:45:00,177.27,177.33,177.23,177.33,4412.0,163.9796,164.0351,163.9426,164.0351,4412.0
2018-01-02 14:50:00,177.34,177.41,177.27,177.27,5600.0,164.0443,164.1091,163.9796,163.9796,5600.0
2018-01-02 14:55:00,177.28,177.34,177.21,177.34,5942.0,163.9888,164.0443,163.9241,164.0443,5942.0
2018-01-02 15:00:00,177.34,177.43,177.33,177.41,10301.0,164.0443,164.1276,164.0351,164.1091,10301.0
2018-01-02 15:05:00,177.42,177.49,177.35,177.4,10980.0,164.1183,164.1831,164.0536,164.0998,10980.0
2018-01-02 15:10:00,177.39,177.41,177.36,177.39,5491.0,164.0906,164.1091,164.0628,164.0906,5491.0
2018-01-02 15:15:00,177.38,177.52,177.36,177.5,5180.0,164.0813,164.2108,164.0628,164.1923,5180.0
2018-01-02 15:20:00,177.51,177.54,177.38,177.41,8171.0,164.2016,164.2293,164.0813,164.1091,8171.0
2018-01-02 15:25:00,177.4,177.47,177.29,177.47,4433.0,164.0998,164.1646,163.9981,164.1646,4433.0
2018-01-02 15:30:00,177.43,177.56,177.42,177.56,5000.0,164.1276,164.2478,164.1183,164.2478,5000.0
2018-01-02 15:35:00,177.55,177.64,177.5,177.6,7555.0,164.2386,164.3218,164.1923,164.2848,7555.0
2018-01-02 15:40:00,177.6,177.73,177.55,177.71,7479.0,164.2848,164.4051,164.2386,164.3866,7479.0
2018-01-02 15:45:00,177.69,177.72,177.61,177.72,13996.0,164.3681,164.3958,164.2941,164.3958,13996.0
2018-01-02 15:50:00,177.75,177.78,177.57,177.58,17734.0,164.4236,164.4513,164.2571,164.2663,17734.0
2018-01-02 15:55:00,177.6,177.84,177.6,177.75,34390.0,164.2848,164.5068,164.2848,164.4236,34390.0
2018-01-03 09:30:00,177.73,178.28,177.68,178.28,34846.0,164.4051,164.9138,164.3588,164.9138,34846.0
2018-01-03 09:35:00,178.29,178.98,178.28,178.88,16954.0,164.9231,165.5614,164.9138,165.4689,16954.0
2018-01-03 09:40:00,178.87,179.12,178.78,178.81,24552.0,165.4596,165.6909,165.3764,165.4041,24552.0
2018-01-03 09:45:00,178.74,178.81,178.57,178.81,11350.0,165.3393,165.4041,165.1821,165.4041,11350.0
2018-01-03 09:50:00,178.81,179.03,178.71,178.99,12153.0,165.4041,165.6076,165.3116,165.5706,12153.0
2018-01-03 09:55:00,178.93,179.11,178.88,178.99,5560.0,165.5151,165.6816,165.4689,165.5706,5560.0
2018-01-03 10:00:00,178.9,179.57,178.8,179.38,12522.0,165.4874,166.1071,165.3949,165.9314,12522.0
2018-01-03 10:05:00,179.38,179.43,178.91,178.97,7103.0,165.9314,165.9776,165.4966,165.5521,7103.0
2018-01-03 10:10:00,178.94,179.05,178.69,178.7,9128.0,165.5244,165.6261,165.2931,165.3023,9128.0
2018-01-03 10:15:00,178.73,178.73,178.41,178.55,5700.0,165.3301,165.3301,165.0341,165.1636,5700.0
2018-01-03 10:20:00,178.6,178.6,178.22,178.24,6723.0,165.2098,165.2098,164.8583,164.8768,6723.0
2018-01-03 10:25:00,178.23,178.28,178.04,178.2,11247.0,164.8676,164.9138,164.6918,164.8398,11247.0
2018-01-03 10:30:00,178.21,178.42,178.21,178.35,3222.0,164.8491,165.0433,164.8491,164.9786,3222.0
2018-01-03 10:35:00,178.48,178.79,178.48,178.58,2864.0,165.0988,165.3856,165.0988,165.1913,2864.0
2018-01-03 10:40:00,178.59,178.63,178.45,178.6,2700.0,165.2006,165.2376,165.0711,165.2098,2700.0
2018-01-03 10:45:00,178.58,178.58,178.31,178.36,4362.0,165.1913,165.1913,164.9416,164.9878,4362.0
2018-01-03 10:50:00,178.27,178.27,178.18,178.22,2920.0,164.9046,164.9046,164.8213,164.8583,2920.0
2018-01-03 10:55:00,178.29,178.32,178.27,178.27,600.0,164.9231,164.9508,164.9046,164.9046,600.0
2018-01-03 11:00:00,178.26,178.5,178.26,178.5,4585.0,164.8953,165.1173,164.8953,165.1173,4585.0
2018-01-03 11:05:00,178.48,178.52,178.38,178.52,8827.0,165.0988,165.1358,165.0063,165.1358,8827.0
2018-01-03 11:10:00,178.5,178.61,178.4,178.59,7585.0,165.1173,165.2191,165.0248,165.2006,7585.0
2018-01-03 11:15:00,178.59,178.72,178.47,178.52,5664.0,165.2006,165.3208,165.0896,165.1358,5664.0
2018-01-03 11:20:00,178.62,178.62,178.4,178.4,7035.0,165.2283,165.2283,165.0248,165.0248,7035.0
2018-01-03 11:25:00,178.4,178.43,178.3,178.35,8654.0,165.0248,165.0526,164.9323,164.9786,8654.0
2018-01-03 11:30:00,178.36,178.46,178.28,178.29,19696.0,164.9878,165.0803,164.9138,164.9231,19696.0
2018-01-03 11:35:00,178.33,178.47,178.31,178.46,1000.0,164.9601,165.0896,164.9416,165.0803,1000.0
2018-01-03 11:40:00,178.47,178.47,178.3,178.4,1900.0,165.0896,165.0896,164.9323,165.0248,1900.0
2018-01-03 11:45:00,178.31,178.42,178.22,178.22,3532.0,164.9416,165.0433,164.8583,164.8583,3532.0
2018-01-03 11:50:00,178.18,178.29,178.12,178.28,1200.0,164.8213,164.9231,164.7658,164.9138,1200.0
2018-01-03 11:55:00,178.21,178.21,178.09,178.09,500.0,164.8491,164.8491,164.7381,164.7381,500.0
2018-01-03 12:00:00,178.06,178.09,177.94,178.08,6348.0,164.7103,164.7381,164.5993,164.7288,6348.0
2018-01-03 12:05:00,178.09,178.2,178.07,178.09,3775.0,164.7381,164.8398,164.7196,164.7381,3775.0
2018-01-03 12:10:00,178.09,178.16,178.04,178.15,4050.0,164.7381,164.8028,164.6918,164.7936,4050.0
2018-01-03 12:15:00,178.15,178.33,178.07,178.28,6707.0,164.7936,164.9601,164.7196,164.9138,6707.0
2018-01-03 12:20:00,178.22,178.26,178.1,178.11,3070.0,164.8583,164.8953,164.7473,164.7566,3070.0
2018-01-03 12:25:00,178.12,178.23,178.11,178.23,1500.0,164.7658,164.8676,164.7566,164.8676,1500.0
2018-01-03 12:30:00,178.23,178.31,178.23,178.24,3300.0,164.8676,164.9416,164.8676,164.8768,3300.0
2018-01-03 12:35:00,178.25,178.49,178.25,178.47,4100.0,164.8861,165.1081,164.8861,165.0896,4100.0
2018-01-03 12:40:00,178.48,178.64,178.44,178.62,8095.0,165.0988,165.2468,165.0618,165.2283,8095.0
2018-01-03 12:45:00,178.67,178.94,178.67,178.86,1800.0,165.2746,165.5244,165.2746,165.4504,1800.0
2018-01-03 12:50:00,178.76,178.94,178.76,178.92,2300.0,165.3579,165.5244,165.3579,165.5059,2300.0
2018-01-03 12:55:00,178.9,178.9,178.68,178.74,1900.0,165.4874,165.4874,165.2838,165.3393,1900.0
2018-01-03 13:00:00,178.74,178.85,178.66,178.74,5816.0,165.3393,165.4411,165.2653,165.3393,5816.0
2018-01-03 13:05:00,178.72,178.8,178.63,178.78,12313.0,165.3208,165.3949,165.2376,165.3764,12313.0
2018-01-03 13:10:00,178.83,179.02,178.82,179.02,7461.0,165.4226,165.5984,165.4134,165.5984,7461.0
2018-01-03 13:15:00,179.0,179.08,179.0,179.07,4349.0,165.5799,165.6539,165.5799,165.6446,4349.0
2018-01-03 13:20:00,179.06,179.06,178.9,179.06,900.0,165.6354,165.6354,165.4874,165.6354,900.0
2018-01-03 13:25:00,179.08,179.08,178.93,178.94,5235.0,165.6539,165.6539,165.5151,165.5244,5235.0
2018-01-03 13:30:00,178.92,178.92,178.89,178.9,1700.0,165.5059,165.5059,165.4781,165.4874,1700.0
2018-01-03 13:35:00,178.9,178.9,178.82,178.82,14324.0,165.4874,165.4874,165.4134,165.4134,14324.0
2018-01-03 13:40:00,178.76,178.85,178.73,178.85,3939.0,165.3579,165.4411,165.3301,165.4411,3939.0
2018-01-03 13:45:00,178.79,178.88,178.73,178.87,6236.0,165.3856,165.4689,165.3301,165.4596,6236.0
2018-01-03 13:50:00,178.94,178.94,178.85,178.85,4200.0,165.5244,165.5244,165.4411,165.4411,4200.0
2018-01-03 13:55:00,178.89,178.99,178.89,178.92,3935.0,165.4781,165.5706,165.4781,165.5059,3935.0
2018-01-03 14:00:00,178.92,179.03,178.89,179.01,16295.0,165.5059,165.6076,165.4781,165.5891,16295.0
2018-01-03 14:05:00,179.04,179.09,178.9,178.96,10880.0,165.6169,165.6631,165.4874,165.5429,10880.0
2018-01-03 14:10:00,179.01,179.2,179.01,179.2,1488.0,165.5891,165.7649,165.5891,165.7649,1488.0
2018-01-03 14:15:00,179.15,179.24,179.09,179.22,1530.0,165.7186,165.8019,165.6631,165.7834,1530.0
2018-01-03 14:20:00,179.24,179.25,179.2,179.2,1151.0,165.8019,165.8111,165.7649,165.7649,1151.0
2018-01-03 14:25:00,179.24,179.52,179.24,179.43,8972.0,165.8019,166.0609,165.8019,165.9776,8972.0
2018-01-03 14:30:00,179.35,179.36,179.19,179.36,2827.0,165.9036,165.9129,165.7556,165.9129,2827.0
2018-01-03 14:35:00,179.42,179.43,179.3,179.38,2970.0,165.9684,165.9776,165.8574,165.9314,2970.0
2018-01-03 14:40:00,179.41,179.49,179.39,179.48,5337.0,165.9591,166.0331,165.9406,166.0239,5337.0
2018-01-03 14:45:00,179.48,179.53,179.42,179.48,8170.0,166.0239,166.0701,165.9684,166.0239,8170.0
2018-01-03 14:50:00,179.46,179.58,179.45,179.47,14186.0,166.0054,166.1164,165.9961,166.0146,14186.0
2018-01-03 14:55:00,179.49,179.57,179.45,179.55,7970.0,166.0331,166.1071,165.9961,166.0886,7970.0
2018-01-03 15:00:00,179.46,179.56,179.15,179.19,6237.0,166.0054,166.0979,165.7186,165.7556,6237.0
2018-01-03 15:05:00,179.16,179.18,178.9,179.02,6698.0,165.7279,165.7464,165.4874,165.5984,6698.0
2018-01-03 15:10:00,179.03,179.18,178.94,179.12,7088.0,165.6076,165.7464,165.5244,165.6909,7088.0
2018-01-03 15:15:00,179.1,179.25,179.05,179.25,7080.0,165.6724,165.8111,165.6261,165.8111,7080.0
2018-01-03 15:20:00,179.25,179.42,179.2,179.39,4700.0,165.8111,165.9684,165.7649,165.9406,4700.0
2018-01-03 15:25:00,179.4,179.4,179.24,179.28,9700.0,165.9499,165.9499,165.8019,165.8389,9700.0
2018-01-03 15:30:00,179.27,179.4,179.25,179.36,8686.0,165.8296,165.9499,165.8111,165.9129,8686.0
2018-01-03 15:35:00,179.36,179.36,179.18,179.25,5096.0,165.9129,165.9129,165.7464,165.8111,5096.0
2018-01-03 15:40:00,179.23,179.23,178.99,178.99,11390.0,165.7926,165.7926,165.5706,165.5706,11390.0
2018-01-03 15:45:00,178.99,179.18,178.94,179.0,12634.0,165.5706,165.7464,165.5244,165.5799,12634.0
2018-01-03 15:50:00,179.05,179.31,179.05,179.2,13313.0,165.6261,165.8666,165.6261,165.7649,13313.0
2018-01-03 15:55:00,179.2,179.28,179.0,179.09,29481.0,165.7649,165.8389,165.5799,165.6631,29481.0
2018-01-04 09:30:00,180.49,181.43,180.49,181.31,27689.0,166.9581,167.8277,166.9581,167.7167,27689.0
2018-01-04 09:35:00,181.27,181.77,180.8,180.8,19067.0,167.6797,168.1422,167.2449,167.2449,19067.0
2018-01-04 09:40:00,180.76,180.86,180.37,180.6,23582.0,167.2079,167.3004,166.8471,167.0599,23582.0
2018-01-04 09:45:00,180.59,180.62,180.0,180.2,25270.0,167.0506,167.0784,166.5049,166.6899,25270.0
2018-01-04 09:50:00,180.17,180.46,179.99,180.46,6410.0,166.6621,166.9304,166.4956,166.9304,6410.0
2018-01-04 09:55:00,180.36,180.47,180.26,180.32,14065.0,166.8379,166.9396,166.7454,166.8009,14065.0
2018-01-04 10:00:00,180.55,180.58,179.81,179.91,12075.0,167.0136,167.0414,166.3291,166.4216,12075.0
2018-01-04 10:05:00,179.78,179.82,179.4,179.8,16009.0,166.3014,166.3384,165.9499,166.3199,16009.0
2018-01-04 10:10:00,179.8,180.31,179.8,180.31,9592.0,166.3199,166.7916,166.3199,166.7916,9592.0
2018-01-04 10:15:00,180.26,180.32,180.06,180.3,32174.0,166.7454,166.8009,166.5604,166.7824,32174.0
2018-01-04 10:20:00,180.3,180.45,180.15,180.37,6256.0,166.7824,166.9211,166.6436,166.8471,6256.0
2018-01-04 10:25:00,180.56,180.87,180.47,180.81,8133.0,167.0229,167.3097,166.9396,167.2542,8133.0
2018-01-04 10:30:00,180.87,181.11,180.79,181.11,3880.0,167.3097,167.5317,167.2357,167.5317,3880.0
2018-01-04 10:35:00,181.05,181.23,181.01,181.15,6443.0,167.4762,167.6427,167.4392,167.5687,6443.0
2018-01-04 10:40:00,181.21,181.35,181.11,181.2,8289.0,167.6242,167.7537,167.5317,167.6149,8289.0
2018-01-04 10:45:00,181.21,181.34,181.13,181.27,9789.0,167.6242,167.7444,167.5502,167.6797,9789.0
2018-01-04 10:50:00,181.29,181.36,181.17,181.26,7315.0,167.6982,167.7629,167.5872,167.6704,7315.0
2018-01-04 10:55:00,181.23,181.31,181.1,181.14,8631.0,167.6427,167.7167,167.5224,167.5594,8631.0
2018-01-04 11:00:00,181.13,181.2,181.0,181.09,4856.0,167.5502,167.6149,167.4299,167.5132,4856.0
2018-01-04 11:05:00,181.15,181.27,181.0,181.01,8347.0,167.5687,167.6797,167.4299,167.4392,8347.0
2018-01-04 11:10:00,181.01,181.13,180.88,180.88,12876.0,167.4392,167.5502,167.3189,167.3189,12876.0
2018-01-04 11:15:00,180.88,180.92,180.68,180.74,11255.0,167.3189,167.3559,167.1339,167.1894,11255.0
2018-01-04 11:20:00,180.88,181.0,180.84,180.89,13981.0,167.3189,167.4299,167.2819,167.3282,13981.0
2018-01-04 11:25:00,180.91,180.99,180.72,180.82,10847.0,167.3467,167.4207,167.1709,167.2634,10847.0
2018-01-04 11:30:00,180.91,181.06,180.73,180.86,10057.0,167.3467,167.4854,167.1802,167.3004,10057.0
2018-01-04 11:35:00,180.87,181.04,180.87,180.93,7700.0,167.3097,167.4669,167.3097,167.3652,7700.0
2018-01-04 11:40:00,180.89,181.13,180.89,181.13,960.0,167.3282,167.5502,167.3282,167.5502,960.0
2018-01-04 11:45:00,181.06,181.07,180.95,180.97,1800.0,167.4854,167.4947,167.3837,167.4022,1800.0
2018-01-04 11:50:00,181.04,181.13,181.0,181.09,2000.0,167.4669,167.5502,167.4299,167.5132,2000.0
2018-01-04 11:55:00,180.99,181.01,180.92,180.99,1890.0,167.4207,167.4392,167.3559,167.4207,1890.0
2018-01-04 12:00:00,181.04,181.24,181.04,181.24,900.0,167.4669,167.6519,167.4669,167.6519,900.0
2018-01-04 12:05:00,181.15,181.42,181.1,181.42,1730.0,167.5687,167.8184,167.5224,167.8184,1730.0
2018-01-04 12:10:00,181.49,181.49,181.13,181.13,1631.0,167.8832,167.8832,167.5502,167.5502,1631.0
2018-01-04 12:15:00,181.2,181.2,181.03,181.03,2100.0,167.6149,167.6149,167.4577,167.4577,2100.0
2018-01-04 12:20:00,181.0,181.06,180.66,180.7,10680.0,167.4299,167.4854,167.1154,167.1524,10680.0
2018-01-04 12:25:00,180.72,180.83,180.72,180.83,2155.0,167.1709,167.2727,167.1709,167.2727,2155.0
2018-01-04 12:30:00,180.82,180.84,180.6,180.6,1721.0,167.2634,167.2819,167.0599,167.0599,1721.0
2018-01-04 12:35:00,180.63,180.74,180.51,180.61,1996.0,167.0877,167.1894,166.9766,167.0692,1996.0
2018-01-04 12:40:00,180.61,180.75,180.54,180.72,1700.0,167.0692,167.1987,167.0044,167.1709,1700.0
2018-01-04 12:45:00,180.77,180.87,180.7,180.78,1500.0,167.2172,167.3097,167.1524,167.2264,1500.0
2018-01-04 12:50:00,180.77,180.77,180.48,180.64,5200.0,167.2172,167.2172,166.9489,167.0969,5200.0
2018-01-04 12:55:00,180.59,180.63,180.38,180.5,4900.0,167.0506,167.0877,166.8564,166.9674,4900.0
2018-01-04 13:00:00,180.57,180.65,180.44,180.49,2350.0,167.0321,167.1062,166.9119,166.9581,2350.0
2018-01-04 13:05:00,180.5,180.5,180.49,180.5,300.0,166.9674,166.9674,166.9581,166.9674,300.0
2018-01-04 13:10:00,180.49,180.54,180.42,180.54,2200.0,166.9581,167.0044,166.8934,167.0044,2200.0
2018-01-04 13:15:00,180.52,180.52,180.21,180.24,2700.0,166.9859,166.9859,166.6991,166.7269,2700.0
2018-01-04 13:20:00,180.33,180.38,180.16,180.32,2400.0,166.8101,166.8564,166.6529,166.8009,2400.0
2018-01-04 13:25:00,180.25,180.27,180.16,180.27,2000.0,166.7361,166.7546,166.6529,166.7546,2000.0
2018-01-04 13:30:00,180.2,180.32,180.2,180.21,900.0,166.6899,166.8009,166.6899,166.6991,900.0
2018-01-04 13:35:00,180.31,180.35,180.21,180.26,700.0,166.7916,166.8286,166.6991,166.7454,700.0
2018-01-04 13:40:00,180.3,180.32,180.05,180.19,5684.0,166.7824,166.8009,166.5511,166.6806,5684.0
2018-01-04 13:45:00,180.23,180.42,180.22,180.42,756.0,166.7176,166.8934,166.7084,166.8934,756.0
2018-01-04 13:50:00,180.33,180.35,180.26,180.34,507.0,166.8101,166.8286,166.7454,166.8194,507.0
2018-01-04 13:55:00,180.2,180.21,180.1,180.12,808.0,166.6899,166.6991,166.5974,166.6159,808.0
2018-01-04 14:00:00,180.17,180.25,180.17,180.25,200.0,166.6621,166.7361,166.6621,166.7361,200.0
2018-01-04 14:05:00,180.23,180.25,180.15,180.25,1100.0,166.7176,166.7361,166.6436,166.7361,1100.0
2018-01-04 14:10:00,180.11,180.17,180.03,180.15,2231.0,166.6066,166.6621,166.5326,166.6436,2231.0
2018-01-04 14:15:00,180.12,180.24,180.12,180.23,3273.0,166.6159,166.7269,166.6159,166.7176,3273.0
2018-01-04 14:20:00,180.28,180.28,180.11,180.18,4102.0,166.7639,166.7639,166.6066,166.6714,4102.0
2018-01-04 14:25:00,180.12,180.12,179.83,179.88,3469.0,166.6159,166.6159,166.3476,166.3939,3469.0
2018-01-04 14:30:00,179.89,180.02,179.88,179.92,1400.0,166.4031,166.5234,166.3939,166.4309,1400.0
2018-01-04 14:35:00,180.0,180.02,179.86,179.88,3923.0,166.5049,166.5234,166.3754,166.3939,3923.0
2018-01-04 14:40:00,179.94,180.24,179.9,180.22,1900.0,166.4494,166.7269,166.4124,166.7084,1900.0
2018-01-04 14:45:00,180.24,180.25,180.21,180.25,415.0,166.7269,166.7361,166.6991,166.7361,415.0
2018-01-04 14:50:00,180.24,180.24,180.2,180.21,1300.0,166.7269,166.7269,166.6899,166.6991,1300.0
2018-01-04 14:55:00,180.21,180.21,180.1,180.11,7521.0,166.6991,166.6991,166.5974,166.6066,7521.0
2018-01-04 15:00:00,180.12,180.22,180.04,180.04,3725.0,166.6159,166.7084,166.5419,166.5419,3725.0
2018-01-04 15:05:00,180.12,180.3,180.12,180.2,2600.0,166.6159,166.7824,166.6159,166.6899,2600.0
2018-01-04 15:10:00,180.24,180.45,180.23,180.45,4294.0,166.7269,166.9211,166.7176,166.9211,4294.0
2018-01-04 15:15:00,180.42,180.55,180.39,180.47,5558.0,166.8934,167.0136,166.8656,166.9396,5558.0
2018-01-04 15:20:00,180.47,180.47,180.31,180.41,3400.0,166.9396,166.9396,166.7916,166.8841,3400.0
2018-01-04 15:25:00,180.43,180.45,180.33,180.45,5639.0,166.9026,166.9211,166.8101,166.9211,5639.0
2018-01-04 15:30:00,180.45,180.48,180.32,180.39,7140.0,166.9211,166.9489,166.8009,166.8656,7140.0
2018-01-04 15:35:00,180.39,180.57,180.38,180.57,5650.0,166.8656,167.0321,166.8564,167.0321,5650.0
2018-01-04 15:40:00,180.52,180.65,180.49,180.55,6198.0,166.9859,167.1062,166.9581,167.0136,6198.0
2018-01-04 15:45:00,180.54,180.59,180.49,180.5,6278.0,167.0044,167.0506,166.9581,166.9674,6278.0
2018-01-04 15:50:00,180.46,180.61,180.46,180.61,14077.0,166.9304,167.0692,166.9304,167.0692,14077.0
2018-01-04 15:55:00,180.62,180.77,180.54,180.69,18779.0,167.0784,167.2172,167.0044,167.1432,18779.0
2018-01-05 09:30:00,180.84,181.65,180.75,181.27,29813.0,167.2819,168.0312,167.1987,167.6797,29813.0
2018-01-05 09:35:00,181.11,181.69,181.0,181.62,11982.0,167.5317,168.0682,167.4299,168.0034,11982.0
2018-01-05 09:40:00,181.63,181.69,181.4,181.58,10740.0,168.0127,168.0682,167.7999,167.9664,10740.0
2018-01-05 09:45:00,181.53,181.53,181.29,181.35,2922.0,167.9202,167.9202,167.6982,167.7537,2922.0
2018-01-05 09:50:00,181.3,181.52,181.2,181.47,13658.0,167.7074,167.9109,167.6149,167.8647,13658.0
2018-01-05 09:55:00,181.53,181.57,181.18,181.28,6117.0,167.9202,167.9572,167.5964,167.6889,6117.0
2018-01-05 10:00:00,181.31,181.58,181.28,181.48,4847.0,167.7167,167.9664,167.6889,167.8739,4847.0
2018-01-05 10:05:00,181.47,181.6,181.42,181.42,1573.0,167.8647,167.9849,167.8184,167.8184,1573.0
2018-01-05 10:10:00,181.5,181.51,181.34,181.38,3079.0,167.8924,167.9017,167.7444,167.7814,3079.0
2018-01-05 10:15:00,181.42,181.48,181.34,181.47,1287.0,167.8184,167.8739,167.7444,167.8647,1287.0
2018-01-05 10:20:00,181.53,181.65,181.52,181.61,2365.0,167.9202,168.0312,167.9109,167.9942,2365.0
2018-01-05 10:25:00,181.6,181.6,181.4,181.41,2510.0,167.9849,167.9849,167.7999,167.8092,2510.0
2018-01-05 10:30:00,181.48,181.58,181.4,181.42,4792.0,167.8739,167.9664,167.7999,167.8184,4792.0
2018-01-05 10:35:00,181.47,181.81,181.43,181.75,16054.0,167.8647,168.1792,167.8277,168.1237,16054.0
2018-01-05 10:40:00,181.78,181.9,181.72,181.89,5200.0,168.1514,168.2624,168.0959,168.2532,5200.0
2018-01-05 10:45:00,181.89,182.03,181.89,182.03,8163.0,168.2532,168.3827,168.2532,168.3827,8163.0
2018-01-05 10:50:00,182.04,182.25,182.04,182.25,6420.0,168.3919,168.5862,168.3919,168.5862,6420.0
2018-01-05 10:55:00,182.26,182.42,182.22,182.26,10444.0,168.5954,168.7434,168.5584,168.5954,10444.0
2018-01-05 11:00:00,182.18,182.22,182.13,182.22,3195.0,168.5214,168.5584,168.4752,168.5584,3195.0
2018-01-05 11:05:00,182.2,182.2,182.1,182.15,4400.0,168.5399,168.5399,168.4474,168.4937,4400.0
2018-01-05 11:10:00,182.17,182.26,182.13,182.26,3264.0,168.5122,168.5954,168.4752,168.5954,3264.0
2018-01-05 11:15:00,182.25,182.49,182.25,182.49,13629.0,168.5862,168.8082,168.5862,168.8082,13629.0
2018-01-05 11:20:00,182.51,182.59,182.19,182.19,8368.0,168.8267,168.9007,168.5307,168.5307,8368.0
2018-01-05 11:25:00,182.2,182.44,182.2,182.41,3030.0,168.5399,168.7619,168.5399,168.7342,3030.0
2018-01-05 11:30:00,182.4,182.8,182.23,182.64,15360.0,168.7249,169.095,168.5677,168.947,15360.0
2018-01-05 11:35:00,182.69,182.79,182.56,182.63,4145.0,168.9932,169.0857,168.873,168.9377,4145.0
2018-01-05 11:40:00,182.65,182.76,182.65,182.73,800.0,168.9562,169.058,168.9562,169.0302,800.0
2018-01-05 11:45:00,182.76,183.0,182.7,182.81,5838.0,169.058,169.28,169.0025,169.1042,5838.0
2018-01-05 11:50:00,182.9,182.95,182.88,182.94,900.0,169.1875,169.2337,169.169,169.2245,900.0
2018-01-05 11:55:00,182.99,183.3,182.99,183.3,3874.0,169.2707,169.5575,169.2707,169.5575,3874.0
2018-01-05 12:00:00,183.14,183.15,183.0,183.08,2118.0,169.4095,169.4187,169.28,169.354,2118.0
2018-01-05 12:05:00,183.08,183.12,182.99,183.09,4546.0,169.354,169.391,169.2707,169.3632,4546.0
2018-01-05 12:10:00,183.09,183.1,183.04,183.09,1449.0,169.3632,169.3725,169.317,169.3632,1449.0
2018-01-05 12:15:00,183.1,183.1,182.98,182.98,2337.0,169.3725,169.3725,169.2615,169.2615,2337.0
2018-01-05 12:20:00,183.11,183.22,183.11,183.12,1400.0,169.3817,169.4835,169.3817,169.391,1400.0
2018-01-05 12:25:00,183.17,183.17,183.06,183.06,646.0,169.4372,169.4372,169.3355,169.3355,646.0
2018-01-05 12:30:00,183.05,183.16,183.05,183.11,700.0,169.3262,169.428,169.3262,169.3817,700.0
2018-01-05 12:35:00,183.09,183.11,183.03,183.04,1700.0,169.3632,169.3817,169.3077,169.317,1700.0
2018-01-05 12:40:00,183.07,183.07,183.01,183.01,500.0,169.3447,169.3447,169.2892,169.2892,500.0
2018-01-05 12:45:00,183.06,183.19,182.97,183.09,7325.0,169.3355,169.4557,169.2522,169.3632,7325.0
2018-01-05 12:50:00,183.05,183.1,183.01,183.09,1973.0,169.3262,169.3725,169.2892,169.3632,1973.0
2018-01-05 12:55:00,183.12,183.23,183.05,183.23,2700.0,169.391,169.4927,169.3262,169.4927,2700.0
2018-01-05 13:00:00,183.24,183.45,183.2,183.29,4394.0,169.502,169.6962,169.465,169.5482,4394.0
2018-01-05 13:05:00,183.21,183.26,183.19,183.2,1627.0,169.4742,169.5205,169.4557,169.465,1627.0
2018-01-05 13:10:00,183.23,183.23,183.1,183.11,900.0,169.4927,169.4927,169.3725,169.3817,900.0
2018-01-05 13:15:00,183.12,183.12,183.0,183.0,3124.0,169.391,169.391,169.28,169.28,3124.0
2018-01-05 13:20:00,183.01,183.02,183.01,183.02,300.0,169.2892,169.2985,169.2892,169.2985,300.0
2018-01-05 13:25:00,183.02,183.28,183.01,183.25,1700.0,169.2985,169.539,169.2892,169.5112,1700.0
2018-01-05 13:30:00,183.18,183.18,183.07,183.07,1300.0,169.4465,169.4465,169.3447,169.3447,1300.0
2018-01-05 13:35:00,183.08,183.08,183.06,183.06,300.0,169.354,169.354,169.3355,169.3355,300.0
2018-01-05 13:40:00,183.04,183.21,183.04,183.21,1800.0,169.317,169.4742,169.317,169.4742,1800.0
2018-01-05 13:45:00,183.21,183.22,183.16,183.19,1530.0,169.4742,169.4835,169.428,169.4557,1530.0
2018-01-05 13:50:00,183.19,183.21,183.06,183.06,800.0,169.4557,169.4742,169.3355,169.3355,800.0
2018-01-05 13:55:00,183.05,183.22,183.03,183.22,1200.0,169.3262,169.4835,169.3077,169.4835,1200.0
2018-01-05 14:00:00,183.16,183.21,183.15,183.2,900.0,169.428,169.4742,169.4187,169.465,900.0
2018-01-05 14:05:00,183.17,183.21,183.14,183.17,700.0,169.4372,169.4742,169.4095,169.4372,700.0
2018-01-05 14:10:00,183.18,183.2,183.11,183.16,3971.0,169.4465,169.465,169.3817,169.428,3971.0
2018-01-05 14:15:00,183.12,183.12,183.03,183.03,1025.0,169.391,169.391,169.3077,169.3077,1025.0
2018-01-05 14:20:00,183.02,183.17,183.02,183.14,8205.0,169.2985,169.4372,169.2985,169.4095,8205.0
2018-01-05 14:25:00,183.16,183.19,183.06,183.19,3597.0,169.428,169.4557,169.3355,169.4557,3597.0
2018-01-05 14:30:00,183.21,183.21,183.08,183.11,1978.0,169.4742,169.4742,169.354,169.3817,1978.0
2018-01-05 14:35:00,183.14,183.3,183.14,183.19,3886.0,169.4095,169.5575,169.4095,169.4557,3886.0
2018-01-05 14:40:00,183.25,183.27,183.14,183.27,1700.0,169.5112,169.5297,169.4095,169.5297,1700.0
2018-01-05 14:45:00,183.27,183.28,183.21,183.21,1200.0,169.5297,169.539,169.4742,169.4742,1200.0
2018-01-05 14:50:00,183.27,183.27,183.17,183.17,1200.0,169.5297,169.5297,169.4372,169.4372,1200.0
2018-01-05 14:55:00,183.22,183.22,183.17,183.19,700.0,169.4835,169.4835,169.4372,169.4557,700.0
2018-01-05 15:00:00,183.25,183.25,183.15,183.22,4880.0,169.5112,169.5112,169.4187,169.4835,4880.0
2018-01-05 15:05:00,183.21,183.25,183.21,183.24,2326.0,169.4742,169.5112,169.4742,169.502,2326.0
2018-01-05 15:10:00,183.21,183.25,183.07,183.08,10470.0,169.4742,169.5112,169.3447,169.354,10470.0
2018-01-05 15:15:00,183.08,183.08,182.86,182.86,2885.0,169.354,169.354,169.1505,169.1505,2885.0
2018-01-05 15:20:00,182.83,182.88,182.74,182.82,4339.0,169.1227,169.169,169.0395,169.1135,4339.0
2018-01-05 15:25:00,182.83,182.98,182.81,182.93,5495.0,169.1227,169.2615,169.1042,169.2152,5495.0
2018-01-05 15:30:00,182.96,182.96,182.85,182.91,1700.0,169.243,169.243,169.1412,169.1967,1700.0
2018-01-05 15:35:00,182.91,182.91,182.8,182.83,3150.0,169.1967,169.1967,169.095,169.1227,3150.0
2018-01-05 15:40:00,182.8,182.8,182.7,182.7,4000.0,169.095,169.095,169.0025,169.0025,4000.0
2018-01-05 15:45:00,182.76,182.77,182.67,182.69,10455.0,169.058,169.0672,168.9747,168.9932,10455.0
2018-01-05 15:50:00,182.75,182.9,182.71,182.81,11106.0,169.0487,169.1875,169.0117,169.1042,11106.0
2018-01-05 15:55:00,182.81,182.95,182.62,182.83,23679.0,169.1042,169.2337,168.9285,169.1227,23679.0
2018-01-08 09:30:00,183.19,183.54,182.99,183.09,41939.0,169.4557,169.7795,169.2707,169.3632,41939.0
2018-01-08 09:35:00,183.09,183.39,182.81,182.93,12514.0,169.3632,169.6407,169.1042,169.2152,12514.0
2018-01-08 09:40:00,182.88,183.12,182.81,183.09,22293.0,169.169,169.391,169.1042,169.3632,22293.0
2018-01-08 09:45:00,183.19,183.36,183.16,183.25,9127.0,169.4557,169.613,169.428,169.5112,9127.0
2018-01-08 09:50:00,183.3,183.35,183.08,183.29,8269.0,169.5575,169.6037,169.354,169.5482,8269.0
2018-01-08 09:55:00,183.26,183.47,183.13,183.47,21233.0,169.5205,169.7147,169.4002,169.7147,21233.0
2018-01-08 10:00:00,183.5,183.67,183.42,183.55,8907.0,169.7425,169.8997,169.6685,169.7887,8907.0
2018-01-08 10:05:00,183.54,183.66,183.27,183.36,22102.0,169.7795,169.8905,169.5297,169.613,22102.0
2018-01-08 10:10:00,183.45,183.69,183.43,183.69,5231.0,169.6962,169.9182,169.6777,169.9182,5231.0
2018-01-08 10:15:00,183.6,183.84,183.57,183.84,8020.0,169.835,170.057,169.8072,170.057,8020.0
2018-01-08 10:20:00,183.87,184.05,183.8,183.94,7348.0,170.0847,170.2512,170.02,170.1495,7348.0
2018-01-08 10:25:00,183.99,184.05,183.85,183.97,6037.0,170.1957,170.2512,170.0662,170.1772,6037.0
2018-01-08 10:30:00,183.95,183.95,183.63,183.78,18547.0,170.1587,170.1587,169.8627,170.0015,18547.0
2018-01-08 10:35:00,183.79,183.79,183.57,183.65,8068.0,170.0107,170.0107,169.8072,169.8812,8068.0
2018-01-08 10:40:00,183.61,183.69,183.52,183.54,10323.0,169.8442,169.9182,169.761,169.7795,10323.0
2018-01-08 10:45:00,183.52,183.61,183.47,183.52,8636.0,169.761,169.8442,169.7147,169.761,8636.0
2018-01-08 10:50:00,183.56,183.68,183.56,183.63,3100.0,169.798,169.909,169.798,169.8627,3100.0
2018-01-08 10:55:00,183.65,183.81,183.58,183.81,6331.0,169.8812,170.0292,169.8165,170.0292,6331.0
2018-01-08 11:00:00,183.78,183.78,183.69,183.72,780.0,170.0015,170.0015,169.9182,169.946,780.0
2018-01-08 11:05:00,183.69,183.77,183.61,183.74,1888.0,169.9182,169.9922,169.8442,169.9645,1888.0
2018-01-08 11:10:00,183.75,184.02,183.73,184.01,4497.0,169.9737,170.2235,169.9552,170.2142,4497.0
2018-01-08 11:15:00,184.0,184.01,183.93,183.95,1500.0,170.205,170.2142,170.1402,170.1587,1500.0
2018-01-08 11:20:00,183.88,183.93,183.86,183.93,1200.0,170.094,170.1402,170.0755,170.1402,1200.0
2018-01-08 11:25:00,183.93,184.14,183.92,184.09,7274.0,170.1402,170.3345,170.131,170.2882,7274.0
2018-01-08 11:30:00,184.13,184.2,183.98,184.13,9825.0,170.3252,170.39,170.1865,170.3252,9825.0
2018-01-08 11:35:00,184.13,184.37,184.12,184.37,3400.0,170.3252,170.5473,170.316,170.5473,3400.0
2018-01-08 11:40:00,184.45,184.45,184.43,184.43,300.0,170.6213,170.6213,170.6028,170.6028,300.0
2018-01-08 11:45:00,184.39,184.46,184.31,184.31,600.0,170.5658,170.6305,170.4918,170.4918,600.0
2018-01-08 11:50:00,184.04,184.04,183.92,183.92,2100.0,170.242,170.242,170.131,170.131,2100.0
2018-01-08 11:55:00,183.92,183.92,183.8,183.8,2129.0,170.131,170.131,170.02,170.02,2129.0
2018-01-08 12:00:00,183.85,183.95,183.82,183.89,1553.0,170.0662,170.1587,170.0385,170.1032,1553.0
2018-01-08 12:05:00,183.9,184.0,183.89,183.96,650.0,170.1125,170.205,170.1032,170.168,650.0
2018-01-08 12:10:00,183.92,183.99,183.86,183.99,800.0,170.131,170.1957,170.0755,170.1957,800.0
2018-01-08 12:15:00,183.99,183.99,183.99,183.99,0.0,170.1957,170.1957,170.1957,170.1957,0.0
2018-01-08 12:20:00,183.95,184.06,183.93,184.06,2600.0,170.1587,170.2605,170.1402,170.2605,2600.0
2018-01-08 12:25:00,184.09,184.2,184.06,184.2,800.0,170.2882,170.39,170.2605,170.39,800.0
2018-01-08 12:30:00,184.2,184.2,183.98,183.98,609.0,170.39,170.39,170.1865,170.1865,609.0
2018-01-08 12:35:00,183.91,183.97,183.79,183.88,1317.0,170.1217,170.1772,170.0107,170.094,1317.0
2018-01-08 12:40:00,183.95,183.98,183.95,183.98,263.0,170.1587,170.1865,170.1587,170.1865,263.0
2018-01-08 12:45:00,184.02,184.03,184.0,184.0,1000.0,170.2235,170.2327,170.205,170.205,1000.0
2018-01-08 12:50:00,183.98,183.99,183.97,183.98,1400.0,170.1865,170.1957,170.1772,170.1865,1400.0
2018-01-08 12:55:00,184.0,184.01,183.97,183.97,1000.0,170.205,170.2142,170.1772,170.1772,1000.0
2018-01-08 13:00:00,184.05,184.05,183.97,184.03,1800.0,170.2512,170.2512,170.1772,170.2327,1800.0
2018-01-08 13:05:00,184.03,184.12,184.01,184.05,5680.0,170.2327,170.316,170.2142,170.2512,5680.0
2018-01-08 13:10:00,184.06,184.07,183.85,183.87,5780.0,170.2605,170.2697,170.0662,170.0847,5780.0
2018-01-08 13:15:00,183.88,183.9,183.84,183.85,2500.0,170.094,170.1125,170.057,170.0662,2500.0
2018-01-08 13:20:00,183.82,183.9,183.75,183.76,7795.0,170.0385,170.1125,169.9737,169.983,7795.0
2018-01-08 13:25:00,183.75,183.8,183.7,183.76,3211.0,169.9737,170.02,169.9275,169.983,3211.0
2018-01-08 13:30:00,183.78,183.84,183.71,183.75,2500.0,170.0015,170.057,169.9367,169.9737,2500.0
2018-01-08 13:35:00,183.69,183.82,183.69,183.76,1130.0,169.9182,170.0385,169.9182,169.983,1130.0
2018-01-08 13:40:00,183.84,183.84,183.69,183.81,15095.0,170.057,170.057,169.9182,170.0292,15095.0
2018-01-08 13:45:00,183.8,183.84,183.75,183.81,9259.0,170.02,170.057,169.9737,170.0292,9259.0
2018-01-08 13:50:00,183.78,183.81,183.77,183.77,7600.0,170.0015,170.0292,169.9922,169.9922,7600.0
2018-01-08 13:55:00,183.74,183.83,183.74,183.77,8392.0,169.9645,170.0477,169.9645,169.9922,8392.0
2018-01-08 14:00:00,183.8,183.89,183.79,183.84,18800.0,170.02,170.1032,170.0107,170.057,18800.0
2018-01-08 14:05:00,183.84,183.89,183.8,183.82,21441.0,170.057,170.1032,170.02,170.0385,21441.0
2018-01-08 14:10:00,183.81,183.85,183.68,183.68,6735.0,170.0292,170.0662,169.909,169.909,6735.0
2018-01-08 14:15:00,183.73,183.77,183.72,183.75,700.0,169.9552,169.9922,169.946,169.9737,700.0
2018-01-08 14:20:00,183.72,183.73,183.69,183.7,1200.0,169.946,169.9552,169.9182,169.9275,1200.0
2018-01-08 14:25:00,183.76,183.8,183.65,183.65,1000.0,169.983,170.02,169.8812,169.8812,1000.0
2018-01-08 14:30:00,183.71,183.79,183.71,183.79,304.0,169.9367,170.0107,169.9367,170.0107,304.0
2018-01-08 14:35:00,183.69,183.77,183.68,183.77,870.0,169.9182,169.9922,169.909,169.9922,870.0
2018-01-08 14:40:00,183.78,183.82,183.78,183.82,400.0,170.0015,170.0385,170.0015,170.0385,400.0
2018-01-08 14:45:00,183.82,183.84,183.72,183.75,1800.0,170.0385,170.057,169.946,169.9737,1800.0
2018-01-08 14:50:00,183.73,183.73,183.65,183.66,809.0,169.9552,169.9552,169.8812,169.8905,809.0
2018-01-08 14:55:00,183.6,183.64,183.56,183.56,952.0,169.835,169.872,169.798,169.798,952.0
2018-01-08 15:00:00,183.52,183.52,183.36,183.38,5738.0,169.761,169.761,169.613,169.6315,5738.0
2018-01-08 15:05:00,183.37,183.67,183.37,183.67,2480.0,169.6222,169.8997,169.6222,169.8997,2480.0
2018-01-08 15:10:00,183.65,183.65,183.54,183.62,4007.0,169.8812,169.8812,169.7795,169.8535,4007.0
2018-01-08 15:15:00,183.56,183.71,183.56,183.68,3049.0,169.798,169.9367,169.798,169.909,3049.0
2018-01-08 15:20:00,183.66,183.8,183.65,183.68,3470.0,169.8905,170.02,169.8812,169.909,3470.0
2018-01-08 15:25:00,183.69,183.75,183.64,183.75,3200.0,169.9182,169.9737,169.872,169.9737,3200.0
2018-01-08 15:30:00,183.64,183.71,183.53,183.71,4800.0,169.872,169.9367,169.7702,169.9367,4800.0
2018-01-08 15:35:00,183.72,183.74,183.63,183.7,2200.0,169.946,169.9645,169.8627,169.9275,2200.0
2018-01-08 15:40:00,183.75,183.81,183.71,183.79,4800.0,169.9737,170.0292,169.9367,170.0107,4800.0
2018-01-08 15:45:00,183.82,183.84,183.76,183.77,8069.0,170.0385,170.057,169.983,169.9922,8069.0
2018-01-08 15:50:00,183.84,183.99,183.79,183.81,28971.0,170.057,170.1957,170.0107,170.0292,28971.0
2018-01-08 15:55:00,183.81,183.86,183.76,183.78,25132.0,170.0292,170.0755,169.983,170.0015,25132.0
2018-01-09 09:30:00,184.07,184.17,183.91,184.05,25564.0,170.2697,170.3622,170.1217,170.2512,25564.0
2018-01-09 09:35:00,183.97,183.97,183.5,183.62,15631.0,170.1772,170.1772,169.7425,169.8535,15631.0
2018-01-09 09:40:00,183.47,183.64,183.07,183.18,21738.0,169.7147,169.872,169.3447,169.4465,21738.0
2018-01-09 09:45:00,183.04,183.09,182.6,182.66,20538.0,169.317,169.3632,168.91,168.9655,20538.0
2018-01-09 09:50:00,182.64,182.76,182.0,182.13,87213.0,168.947,169.058,168.3549,168.4752,87213.0
2018-01-09 09:55:00,182.11,182.18,181.77,181.85,11414.0,168.4567,168.5214,168.1422,168.2162,11414.0
2018-01-09 10:00:00,181.91,182.0,181.62,181.72,15102.0,168.2717,168.3549,168.0034,168.0959,15102.0
2018-01-09 10:05:00,181.7,182.05,181.59,181.97,15632.0,168.0774,168.4012,167.9757,168.3272,15632.0
2018-01-09 10:10:00,181.87,182.24,181.83,182.1,6108.0,168.2347,168.5769,168.1977,168.4474,6108.0
2018-01-09 10:15:00,182.1,182.52,182.08,182.45,9689.0,168.4474,168.836,168.4289,168.7712,9689.0
2018-01-09 10:20:00,182.49,182.52,182.09,182.19,9200.0,168.8082,168.836,168.4382,168.5307,9200.0
2018-01-09 10:25:00,182.21,182.49,182.12,182.27,9302.0,168.5492,168.8082,168.4659,168.6047,9302.0
2018-01-09 10:30:00,182.34,182.54,182.16,182.28,14237.0,168.6694,168.8545,168.5029,168.6139,14237.0
2018-01-09 10:35:00,182.35,182.39,181.9,181.9,8928.0,168.6787,168.7157,168.2624,168.2624,8928.0
2018-01-09 10:40:00,181.96,182.28,181.96,182.17,7543.0,168.3179,168.6139,168.3179,168.5122,7543.0
2018-01-09 10:45:00,182.11,182.31,182.06,182.06,12366.0,168.4567,168.6417,168.4104,168.4104,12366.0
2018-01-09 10:50:00,182.08,182.2,181.99,182.1,12824.0,168.4289,168.5399,168.3457,168.4474,12824.0
2018-01-09 10:55:00,182.11,182.18,182.11,182.16,1600.0,168.4567,168.5214,168.4567,168.5029,1600.0
2018-01-09 11:00:00,182.28,182.65,182.2,182.5,10570.0,168.6139,168.9562,168.5399,168.8175,10570.0
2018-01-09 11:05:00,182.47,182.55,182.35,182.35,9569.0,168.7897,168.8637,168.6787,168.6787,9569.0
2018-01-09 11:10:00,182.34,182.49,182.34,182.49,4730.0,168.6694,168.8082,168.6694,168.8082,4730.0
2018-01-09 11:15:00,182.46,182.52,182.32,182.49,21162.0,168.7805,168.836,168.6509,168.8082,21162.0
2018-01-09 11:20:00,182.5,182.74,182.44,182.69,10820.0,168.8175,169.0395,168.7619,168.9932,10820.0
2018-01-09 11:25:00,182.68,183.0,182.68,183.0,12185.0,168.984,169.28,168.984,169.28,12185.0
2018-01-09 11:30:00,182.98,183.02,182.78,182.86,5180.0,169.2615,169.2985,169.0765,169.1505,5180.0
2018-01-09 11:35:00,182.86,182.86,182.86,182.86,0.0,169.1505,169.1505,169.1505,169.1505,0.0
2018-01-09 11:40:00,182.62,182.62,182.5,182.5,1100.0,168.9285,168.9285,168.8175,168.8175,1100.0
2018-01-09 11:45:00,182.49,182.53,182.2,182.2,1285.0,168.8082,168.8452,168.5399,168.5399,1285.0
2018-01-09 11:50:00,182.23,182.31,182.2,182.2,4792.0,168.5677,168.6417,168.5399,168.5399,4792.0
2018-01-09 11:55:00,182.21,182.27,182.18,182.21,3899.0,168.5492,168.6047,168.5214,168.5492,3899.0
2018-01-09 12:00:00,182.15,182.17,181.84,181.84,3388.0,168.4937,168.5122,168.2069,168.2069,3388.0
2018-01-09 12:05:00,181.84,181.84,181.65,181.65,313.0,168.2069,168.2069,168.0312,168.0312,313.0
2018-01-09 12:10:00,181.71,181.79,181.56,181.62,4498.0,168.0867,168.1607,167.9479,168.0034,4498.0
2018-01-09 12:15:00,181.65,181.65,181.29,181.34,5766.0,168.0312,168.0312,167.6982,167.7444,5766.0
2018-01-09 12:20:00,181.34,181.46,181.24,181.43,3294.0,167.7444,167.8554,167.6519,167.8277,3294.0
2018-01-09 12:25:00,181.41,181.42,181.29,181.34,2588.0,167.8092,167.8184,167.6982,167.7444,2588.0
2018-01-09 12:30:00,181.44,181.76,181.44,181.71,2322.0,167.8369,168.1329,167.8369,168.0867,2322.0
2018-01-09 12:35:00,181.87,182.01,181.77,181.98,3027.0,168.2347,168.3642,168.1422,168.3364,3027.0
2018-01-09 12:40:00,181.92,182.16,181.8,181.99,2500.0,168.2809,168.5029,168.1699,168.3457,2500.0
2018-01-09 12:45:00,182.08,182.09,182.03,182.03,675.0,168.4289,168.4382,168.3827,168.3827,675.0
2018-01-09 12:50:00,182.16,182.23,181.92,182.21,4761.0,168.5029,168.5677,168.2809,168.5492,4761.0
2018-01-09 12:55:00,182.26,182.31,182.25,182.31,1115.0,168.5954,168.6417,168.5862,168.6417,1115.0
2018-01-09 13:00:00,182.35,182.43,182.32,182.35,1015.0,168.6787,168.7527,168.6509,168.6787,1015.0
2018-01-09 13:05:00,182.3,182.48,182.27,182.3,3054.0,168.6324,168.799,168.6047,168.6324,3054.0
2018-01-09 13:10:00,182.41,182.41,182.34,182.34,400.0,168.7342,168.7342,168.6694,168.6694,400.0
2018-01-09 13:15:00,182.34,182.47,182.34,182.47,2000.0,168.6694,168.7897,168.6694,168.7897,2000.0
2018-01-09 13:20:00,182.41,182.43,182.37,182.43,700.0,168.7342,168.7527,168.6972,168.7527,700.0
2018-01-09 13:25:00,182.4,182.41,182.36,182.36,609.0,168.7249,168.7342,168.6879,168.6879,609.0
2018-01-09 13:30:00,182.36,182.36,182.36,182.36,0.0,168.6879,168.6879,168.6879,168.6879,0.0
2018-01-09 13:35:00,182.51,182.56,182.51,182.56,900.0,168.8267,168.873,168.8267,168.873,900.0
2018-01-09 13:40:00,182.56,182.56,182.38,182.39,813.0,168.873,168.873,168.7064,168.7157,813.0
2018-01-09 13:45:00,182.5,182.68,182.5,182.68,900.0,168.8175,168.984,168.8175,168.984,900.0
2018-01-09 13:50:00,182.65,182.65,182.52,182.6,2402.0,168.9562,168.9562,168.836,168.91,2402.0
2018-01-09 13:55:00,182.63,182.68,182.57,182.57,1000.0,168.9377,168.984,168.8822,168.8822,1000.0
2018-01-09 14:00:00,182.55,182.55,182.51,182.51,1300.0,168.8637,168.8637,168.8267,168.8267,1300.0
2018-01-09 14:05:00,182.57,182.64,182.57,182.62,718.0,168.8822,168.947,168.8822,168.9285,718.0
2018-01-09 14:10:00,182.61,182.69,182.6,182.61,1616.0,168.9192,168.9932,168.91,168.9192,1616.0
2018-01-09 14:15:00,182.6,182.65,182.59,182.65,3029.0,168.91,168.9562,168.9007,168.9562,3029.0
2018-01-09 14:20:00,182.68,182.8,182.66,182.71,1200.0,168.984,169.095,168.9655,169.0117,1200.0
2018-01-09 14:25:00,182.76,182.76,182.67,182.74,400.0,169.058,169.058,168.9747,169.0395,400.0
2018-01-09 14:30:00,182.87,182.96,182.75,182.9,1480.0,169.1597,169.243,169.0487,169.1875,1480.0
2018-01-09 14:35:00,182.89,182.89,182.87,182.87,943.0,169.1782,169.1782,169.1597,169.1597,943.0
2018-01-09 14:40:00,182.81,182.86,182.76,182.78,3674.0,169.1042,169.1505,169.058,169.0765,3674.0
2018-01-09 14:45:00,182.81,182.83,182.74,182.74,1100.0,169.1042,169.1227,169.0395,169.0395,1100.0
2018-01-09 14:50:00,182.75,182.82,182.75,182.77,1800.0,169.0487,169.1135,169.0487,169.0672,1800.0
2018-01-09 14:55:00,182.76,182.82,182.76,182.82,900.0,169.058,169.1135,169.058,169.1135,900.0
2018-01-09 15:00:00,182.78,182.96,182.78,182.96,1300.0,169.0765,169.243,169.0765,169.243,1300.0
2018-01-09 15:05:00,182.95,183.04,182.93,183.0,1500.0,169.2337,169.317,169.2152,169.28,1500.0
2018-01-09 15:10:00,183.03,183.11,182.96,182.97,2510.0,169.3077,169.3817,169.243,169.2522,2510.0
2018-01-09 15:15:00,183.0,183.03,182.91,182.95,1085.0,169.28,169.3077,169.1967,169.2337,1085.0
2018-01-09 15:20:00,182.93,182.98,182.85,182.85,1500.0,169.2152,169.2615,169.1412,169.1412,1500.0
2018-01-09 15:25:00,182.89,182.89,182.7,182.73,7026.0,169.1782,169.1782,169.0025,169.0302,7026.0
2018-01-09 15:30:00,182.76,182.96,182.76,182.92,2700.0,169.058,169.243,169.058,169.206,2700.0
2018-01-09 15:35:00,183.0,183.2,183.0,183.1,3500.0,169.28,169.465,169.28,169.3725,3500.0
2018-01-09 15:40:00,183.18,183.27,183.16,183.16,2100.0,169.4465,169.5297,169.428,169.428,2100.0
2018-01-09 15:45:00,183.17,183.18,183.05,183.07,7975.0,169.4372,169.4465,169.3262,169.3447,7975.0
2018-01-09 15:50:00,183.07,183.16,182.93,183.05,7943.0,169.3447,169.428,169.2152,169.3262,7943.0
2018-01-09 15:55:00,183.09,183.16,182.74,182.85,11219.0,169.3632,169.428,169.0395,169.1412,11219.0
2018-01-10 09:30:00,181.39,181.55,180.74,181.01,45520.0,167.7907,167.9387,167.1894,167.4392,45520.0
2018-01-10 09:35:00,181.0,181.55,180.88,181.2,14915.0,167.4299,167.9387,167.3189,167.6149,14915.0
2018-01-10 09:40:00,181.37,181.39,180.94,181.18,19695.0,167.7722,167.7907,167.3744,167.5964,19695.0
2018-01-10 09:45:00,181.09,181.3,180.79,180.88,13805.0,167.5132,167.7074,167.2357,167.3189,13805.0
2018-01-10 09:50:00,180.89,180.89,180.25,180.31,9913.0,167.3282,167.3282,166.7361,166.7916,9913.0
2018-01-10 09:55:00,180.45,180.67,180.4,180.46,6485.0,166.9211,167.1247,166.8749,166.9304,6485.0
2018-01-10 10:00:00,180.52,180.61,180.25,180.61,13735.0,166.9859,167.0692,166.7361,167.0692,13735.0
2018-01-10 10:05:00,180.61,180.68,180.45,180.52,9286.0,167.0692,167.1339,166.9211,166.9859,9286.0
2018-01-10 10:10:00,180.57,180.57,180.23,180.34,9571.0,167.0321,167.0321,166.7176,166.8194,9571.0
2018-01-10 10:15:00,180.54,180.64,180.36,180.36,3950.0,167.0044,167.0969,166.8379,166.8379,3950.0
2018-01-10 10:20:00,180.47,180.48,180.0,180.0,4250.0,166.9396,166.9489,166.5049,166.5049,4250.0
2018-01-10 10:25:00,180.03,180.14,179.98,179.98,8584.0,166.5326,166.6344,166.4864,166.4864,8584.0
2018-01-10 10:30:00,179.97,180.15,179.97,180.09,14745.0,166.4771,166.6436,166.4771,166.5881,14745.0
2018-01-10 10:35:00,179.97,179.99,179.84,179.96,8131.0,166.4771,166.4956,166.3569,166.4679,8131.0
2018-01-10 10:40:00,179.88,180.02,179.78,179.8,22541.0,166.3939,166.5234,166.3014,166.3199,22541.0
2018-01-10 10:45:00,179.79,179.95,179.77,179.77,5176.0,166.3106,166.4586,166.2921,166.2921,5176.0
2018-01-10 10:50:00,179.8,179.8,179.32,179.52,6812.0,166.3199,166.3199,165.8759,166.0609,6812.0
2018-01-10 10:55:00,179.6,180.03,179.6,180.03,10369.0,166.1349,166.5326,166.1349,166.5326,10369.0
2018-01-10 11:00:00,180.0,180.3,179.96,180.14,18139.0,166.5049,166.7824,166.4679,166.6344,18139.0
2018-01-10 11:05:00,180.15,180.2,180.0,180.1,17721.0,166.6436,166.6899,166.5049,166.5974,17721.0
2018-01-10 11:10:00,180.1,180.17,180.04,180.08,23631.0,166.5974,166.6621,166.5419,166.5789,23631.0
2018-01-10 11:15:00,179.91,179.98,179.76,179.86,2608.0,166.4216,166.4864,166.2829,166.3754,2608.0
2018-01-10 11:20:00,179.87,179.91,179.73,179.84,11663.0,166.3846,166.4216,166.2551,166.3569,11663.0
2018-01-10 11:25:00,179.9,180.1,179.9,180.04,3392.0,166.4124,166.5974,166.4124,166.5419,3392.0
2018-01-10 11:30:00,180.08,180.1,179.95,180.02,15367.0,166.5789,166.5974,166.4586,166.5234,15367.0
2018-01-10 11:35:00,179.98,180.06,179.62,179.65,6139.0,166.4864,166.5604,166.1534,166.1811,6139.0
2018-01-10 11:40:00,179.69,179.78,179.68,179.78,916.0,166.2181,166.3014,166.2089,166.3014,916.0
2018-01-10 11:45:00,179.8,179.89,179.8,179.89,800.0,166.3199,166.4031,166.3199,166.4031,800.0
2018-01-10 11:50:00,179.9,180.13,179.85,180.13,3300.0,166.4124,166.6251,166.3661,166.6251,3300.0
2018-01-10 11:55:00,180.13,180.15,179.88,180.12,3700.0,166.6251,166.6436,166.3939,166.6159,3700.0
2018-01-10 12:00:00,180.12,180.38,180.12,180.17,3672.0,166.6159,166.8564,166.6159,166.6621,3672.0
2018-01-10 12:05:00,180.22,180.3,180.15,180.19,2793.0,166.7084,166.7824,166.6436,166.6806,2793.0
2018-01-10 12:10:00,180.11,180.11,179.88,179.91,1640.0,166.6066,166.6066,166.3939,166.4216,1640.0
2018-01-10 12:15:00,179.95,180.18,179.95,180.18,2100.0,166.4586,166.6714,166.4586,166.6714,2100.0
2018-01-10 12:20:00,180.24,180.34,180.12,180.18,3432.0,166.7269,166.8194,166.6159,166.6714,3432.0
2018-01-10 12:25:00,180.28,180.45,180.19,180.37,1898.0,166.7639,166.9211,166.6806,166.8471,1898.0
2018-01-10 12:30:00,180.47,180.47,180.25,180.35,4974.0,166.9396,166.9396,166.7361,166.8286,4974.0
2018-01-10 12:35:00,180.52,180.53,180.32,180.53,3000.0,166.9859,166.9951,166.8009,166.9951,3000.0
2018-01-10 12:40:00,180.51,180.65,180.34,180.51,2800.0,166.9766,167.1062,166.8194,166.9766,2800.0
2018-01-10 12:45:00,180.37,180.37,180.11,180.36,5100.0,166.8471,166.8471,166.6066,166.8379,5100.0
2018-01-10 12:50:00,180.29,180.3,180.27,180.27,1400.0,166.7731,166.7824,166.7546,166.7546,1400.0
2018-01-10 12:55:00,180.31,180.41,180.29,180.41,2216.0,166.7916,166.8841,166.7731,166.8841,2216.0
2018-01-10 13:00:00,180.47,180.48,180.31,180.32,2951.0,166.9396,166.9489,166.7916,166.8009,2951.0
2018-01-10 13:05:00,180.35,180.48,180.35,180.45,1211.0,166.8286,166.9489,166.8286,166.9211,1211.0
2018-01-10 13:10:00,180.32,180.49,180.32,180.41,800.0,166.8009,166.9581,166.8009,166.8841,800.0
2018-01-10 13:15:00,180.41,180.43,180.32,180.38,2360.0,166.8841,166.9026,166.8009,166.8564,2360.0
2018-01-10 13:20:00,180.34,180.36,180.34,180.36,200.0,166.8194,166.8379,166.8194,166.8379,200.0
2018-01-10 13:25:00,180.57,180.58,180.5,180.57,600.0,167.0321,167.0414,166.9674,167.0321,600.0
2018-01-10 13:30:00,180.42,180.42,180.42,180.42,200.0,166.8934,166.8934,166.8934,166.8934,200.0
2018-01-10 13:35:00,180.56,180.56,180.55,180.56,135.0,167.0229,167.0229,167.0136,167.0229,135.0
2018-01-10 13:40:00,180.49,180.64,180.49,180.64,600.0,166.9581,167.0969,166.9581,167.0969,600.0
2018-01-10 13:45:00,180.74,180.74,180.59,180.64,2601.0,167.1894,167.1894,167.0506,167.0969,2601.0
2018-01-10 13:50:00,180.65,180.83,180.53,180.82,4834.0,167.1062,167.2727,166.9951,167.2634,4834.0
2018-01-10 13:55:00,180.84,180.84,180.75,180.75,300.0,167.2819,167.2819,167.1987,167.1987,300.0
2018-01-10 14:00:00,180.85,180.93,180.8,180.84,1700.0,167.2912,167.3652,167.2449,167.2819,1700.0
2018-01-10 14:05:00,180.78,180.92,180.57,180.57,1700.0,167.2264,167.3559,167.0321,167.0321,1700.0
2018-01-10 14:10:00,180.51,180.51,180.36,180.36,900.0,166.9766,166.9766,166.8379,166.8379,900.0
2018-01-10 14:15:00,180.42,180.51,180.42,180.5,1103.0,166.8934,166.9766,166.8934,166.9674,1103.0
2018-01-10 14:20:00,180.55,180.55,180.55,180.55,100.0,167.0136,167.0136,167.0136,167.0136,100.0
2018-01-10 14:25:00,180.44,180.44,180.19,180.19,4711.0,166.9119,166.9119,166.6806,166.6806,4711.0
2018-01-10 14:30:00,180.19,180.31,180.1,180.2,3434.0,166.6806,166.7916,166.5974,166.6899,3434.0
2018-01-10 14:35:00,180.25,180.26,180.25,180.25,400.0,166.7361,166.7454,166.7361,166.7361,400.0
2018-01-10 14:40:00,180.24,180.27,180.17,180.27,2760.0,166.7269,166.7546,166.6621,166.7546,2760.0
2018-01-10 14:45:00,180.33,180.44,180.28,180.44,1000.0,166.8101,166.9119,166.7639,166.9119,1000.0
2018-01-10 14:50:00,180.47,180.59,180.47,180.59,1500.0,166.9396,167.0506,166.9396,167.0506,1500.0
2018-01-10 14:55:00,180.48,180.55,180.43,180.55,900.0,166.9489,167.0136,166.9026,167.0136,900.0
2018-01-10 15:00:00,180.6,180.6,180.51,180.51,400.0,167.0599,167.0599,166.9766,166.9766,400.0
2018-01-10 15:05:00,180.5,180.73,180.5,180.55,2200.0,166.9674,167.1802,166.9674,167.0136,2200.0
2018-01-10 15:10:00,180.58,180.58,180.42,180.5,2909.0,167.0414,167.0414,166.8934,166.9674,2909.0
2018-01-10 15:15:00,180.43,180.45,180.18,180.18,3207.0,166.9026,166.9211,166.6714,166.6714,3207.0
2018-01-10 15:20:00,180.08,180.12,180.02,180.12,1700.0,166.5789,166.6159,166.5234,166.6159,1700.0
2018-01-10 15:25:00,180.1,180.18,180.07,180.18,1468.0,166.5974,166.6714,166.5696,166.6714,1468.0
2018-01-10 15:30:00,180.25,180.42,180.24,180.42,2354.0,166.7361,166.8934,166.7269,166.8934,2354.0
2018-01-10 15:35:00,180.4,180.51,180.36,180.5,5300.0,166.8749,166.9766,166.8379,166.9674,5300.0
2018-01-10 15:40:00,180.48,180.53,180.39,180.5,3504.0,166.9489,166.9951,166.8656,166.9674,3504.0
2018-01-10 15:45:00,180.48,180.74,180.35,180.71,9794.0,166.9489,167.1894,166.8286,167.1617,9794.0
2018-01-10 15:50:00,180.65,180.8,180.56,180.73,15730.0,167.1062,167.2449,167.0229,167.1802,15730.0
2018-01-10 15:55:00,180.71,180.83,180.58,180.81,22945.0,167.1617,167.2727,167.0414,167.2542,22945.0
2018-01-11 09:30:00,180.08,180.16,179.79,179.92,16068.0,166.5789,166.6529,166.3106,166.4309,16068.0
2018-01-11 09:35:00,179.89,180.23,179.81,179.96,9215.0,166.4031,166.7176,166.3291,166.4679,9215.0
2018-01-11 09:40:00,179.91,179.98,179.69,179.88,9427.0,166.4216,166.4864,166.2181,166.3939,9427.0
2018-01-11 09:45:00,179.88,179.93,179.51,179.81,11358.0,166.3939,166.4401,166.0516,166.3291,11358.0
2018-01-11 09:50:00,179.84,179.92,179.65,179.75,11541.0,166.3569,166.4309,166.1811,166.2736,11541.0
2018-01-11 09:55:00,179.75,179.75,179.32,179.46,15524.0,166.2736,166.2736,165.8759,166.0054,15524.0
2018-01-11 10:00:00,179.52,179.66,179.42,179.45,19143.0,166.0609,166.1904,165.9684,165.9961,19143.0
2018-01-11 10:05:00,179.41,179.59,179.26,179.26,3772.0,165.9591,166.1256,165.8204,165.8204,3772.0
2018-01-11 10:10:00,179.3,179.36,179.3,179.33,1100.0,165.8574,165.9129,165.8574,165.8851,1100.0
2018-01-11 10:15:00,179.54,179.6,179.49,179.59,2848.0,166.0794,166.1349,166.0331,166.1256,2848.0
2018-01-11 10:20:00,179.57,179.6,178.77,178.77,9736.0,166.1071,166.1349,165.3671,165.3671,9736.0
2018-01-11 10:25:00,178.77,178.78,178.6,178.65,10630.0,165.3671,165.3764,165.2098,165.2561,10630.0
2018-01-11 10:30:00,178.61,178.87,178.57,178.63,6999.0,165.2191,165.4596,165.1821,165.2376,6999.0
2018-01-11 10:35:00,178.59,178.8,178.36,178.44,12286.0,165.2006,165.3949,164.9878,165.0618,12286.0
2018-01-11 10:40:00,178.5,178.99,178.5,178.94,10497.0,165.1173,165.5706,165.1173,165.5244,10497.0
2018-01-11 10:45:00,178.88,179.16,178.62,178.62,11506.0,165.4689,165.7279,165.2283,165.2283,11506.0
2018-01-11 10:50:00,178.56,178.78,178.52,178.67,6403.0,165.1728,165.3764,165.1358,165.2746,6403.0
2018-01-11 10:55:00,178.71,178.71,178.48,178.59,5921.0,165.3116,165.3116,165.0988,165.2006,5921.0
2018-01-11 11:00:00,178.56,178.67,178.56,178.61,5549.0,165.1728,165.2746,165.1728,165.2191,5549.0
2018-01-11 11:05:00,178.61,178.82,178.54,178.79,12017.0,165.2191,165.4134,165.1543,165.3856,12017.0
2018-01-11 11:10:00,178.77,178.83,178.67,178.69,4981.0,165.3671,165.4226,165.2746,165.2931,4981.0
2018-01-11 11:15:00,178.65,178.8,178.62,178.72,3650.0,165.2561,165.3949,165.2283,165.3208,3650.0
2018-01-11 11:20:00,178.67,178.79,178.45,178.79,8534.0,165.2746,165.3856,165.0711,165.3856,8534.0
2018-01-11 11:25:00,178.77,178.94,178.69,178.94,7805.0,165.3671,165.5244,165.2931,165.5244,7805.0
2018-01-11 11:30:00,178.82,178.92,178.42,178.55,13486.0,165.4134,165.5059,165.0433,165.1636,13486.0
2018-01-11 11:35:00,178.58,178.67,178.48,178.65,6363.0,165.1913,165.2746,165.0988,165.2561,6363.0
2018-01-11 11:40:00,178.66,178.66,178.51,178.55,500.0,165.2653,165.2653,165.1266,165.1636,500.0
2018-01-11 11:45:00,178.52,178.62,178.49,178.55,3400.0,165.1358,165.2283,165.1081,165.1636,3400.0
2018-01-11 11:50:00,178.49,178.62,178.43,178.54,1040.0,165.1081,165.2283,165.0526,165.1543,1040.0
2018-01-11 11:55:00,178.6,178.65,178.53,178.59,2900.0,165.2098,165.2561,165.1451,165.2006,2900.0
2018-01-11 12:00:00,178.51,178.51,178.29,178.33,2360.0,165.1266,165.1266,164.9231,164.9601,2360.0
2018-01-11 12:05:00,178.32,178.39,178.21,178.33,3362.0,164.9508,165.0156,164.8491,164.9601,3362.0
2018-01-11 12:10:00,178.23,178.25,178.21,178.21,520.0,164.8676,164.8861,164.8491,164.8491,520.0
2018-01-11 12:15:00,178.32,178.38,178.31,178.33,999.0,164.9508,165.0063,164.9416,164.9601,999.0
2018-01-11 12:20:00,178.28,178.35,178.28,178.29,600.0,164.9138,164.9786,164.9138,164.9231,600.0
2018-01-11 12:25:00,178.35,178.51,178.3,178.49,2709.0,164.9786,165.1266,164.9323,165.1081,2709.0
2018-01-11 12:30:00,178.49,178.59,178.48,178.49,3200.0,165.1081,165.2006,165.0988,165.1081,3200.0
2018-01-11 12:35:00,178.5,178.7,178.5,178.54,3199.0,165.1173,165.3023,165.1173,165.1543,3199.0
2018-01-11 12:40:00,178.61,178.61,178.61,178.61,100.0,165.2191,165.2191,165.2191,165.2191,100.0
2018-01-11 12:45:00,178.62,178.62,178.5,178.55,1800.0,165.2283,165.2283,165.1173,165.1636,1800.0
2018-01-11 12:50:00,178.49,178.68,178.47,178.67,7698.0,165.1081,165.2838,165.0896,165.2746,7698.0
2018-01-11 12:55:00,178.67,178.75,178.67,178.74,800.0,165.2746,165.3486,165.2746,165.3393,800.0
2018-01-11 13:00:00,178.81,178.85,178.56,178.56,2900.0,165.4041,165.4411,165.1728,165.1728,2900.0
2018-01-11 13:05:00,178.58,178.59,178.53,178.53,200.0,165.1913,165.2006,165.1451,165.1451,200.0
2018-01-11 13:10:00,178.54,178.55,178.25,178.25,800.0,165.1543,165.1636,164.8861,164.8861,800.0
2018-01-11 13:15:00,178.3,178.39,178.29,178.39,600.0,164.9323,165.0156,164.9231,165.0156,600.0
2018-01-11 13:20:00,178.44,178.44,178.39,178.39,300.0,165.0618,165.0618,165.0156,165.0156,300.0
2018-01-11 13:25:00,178.37,178.44,178.37,178.44,300.0,164.9971,165.0618,164.9971,165.0618,300.0
2018-01-11 13:30:00,178.55,178.58,178.55,178.58,300.0,165.1636,165.1913,165.1636,165.1913,300.0
2018-01-11 13:35:00,178.57,178.58,178.51,178.51,716.0,165.1821,165.1913,165.1266,165.1266,716.0
2018-01-11 13:40:00,178.45,178.45,178.25,178.36,3030.0,165.0711,165.0711,164.8861,164.9878,3030.0
2018-01-11 13:45:00,178.38,178.4,178.25,178.32,1900.0,165.0063,165.0248,164.8861,164.9508,1900.0
2018-01-11 13:50:00,178.19,178.2,178.17,178.19,950.0,164.8306,164.8398,164.8121,164.8306,950.0
2018-01-11 13:55:00,178.18,178.19,177.91,178.13,3085.0,164.8213,164.8306,164.5716,164.7751,3085.0
2018-01-11 14:00:00,178.05,178.22,177.99,178.0,3179.0,164.7011,164.8583,164.6456,164.6548,3179.0
2018-01-11 14:05:00,178.16,178.37,178.15,178.37,3150.0,164.8028,164.9971,164.7936,164.9971,3150.0
2018-01-11 14:10:00,178.39,178.39,178.36,178.39,500.0,165.0156,165.0156,164.9878,165.0156,500.0
2018-01-11 14:15:00,178.46,178.57,178.4,178.46,2274.0,165.0803,165.1821,165.0248,165.0803,2274.0
2018-01-11 14:20:00,178.54,178.54,178.4,178.46,1700.0,165.1543,165.1543,165.0248,165.0803,1700.0
2018-01-11 14:25:00,178.5,178.5,178.4,178.4,1000.0,165.1173,165.1173,165.0248,165.0248,1000.0
2018-01-11 14:30:00,178.46,178.46,178.23,178.3,5281.0,165.0803,165.0803,164.8676,164.9323,5281.0
2018-01-11 14:35:00,178.22,178.33,178.22,178.25,834.0,164.8583,164.9601,164.8583,164.8861,834.0
2018-01-11 14:40:00,178.25,178.28,178.22,178.27,2000.0,164.8861,164.9138,164.8583,164.9046,2000.0
2018-01-11 14:45:00,178.25,178.3,178.21,178.25,4099.0,164.8861,164.9323,164.8491,164.8861,4099.0
2018-01-11 14:50:00,178.21,178.34,178.21,178.24,1911.0,164.8491,164.9693,164.8491,164.8768,1911.0
2018-01-11 14:55:00,178.25,178.38,178.25,178.29,4810.0,164.8861,165.0063,164.8861,164.9231,4810.0
2018-01-11 15:00:00,178.27,178.3,178.21,178.25,1900.0,164.9046,164.9323,164.8491,164.8861,1900.0
2018-01-11 15:05:00,178.28,178.3,178.13,178.28,5656.0,164.9138,164.9323,164.7751,164.9138,5656.0
2018-01-11 15:10:00,178.25,178.29,178.25,178.28,1705.0,164.8861,164.9231,164.8861,164.9138,1705.0
2018-01-11 15:15:00,178.3,178.37,178.25,178.27,2507.0,164.9323,164.9971,164.8861,164.9046,2507.0
2018-01-11 15:20:00,178.33,178.5,178.29,178.5,3210.0,164.9601,165.1173,164.9231,165.1173,3210.0
2018-01-11 15:25:00,178.47,178.53,178.41,178.53,2955.0,165.0896,165.1451,165.0341,165.1451,2955.0
2018-01-11 15:30:00,178.53,178.53,178.36,178.43,5700.0,165.1451,165.1451,164.9878,165.0526,5700.0
2018-01-11 15:35:00,178.41,178.52,178.34,178.36,6569.0,165.0341,165.1358,164.9693,164.9878,6569.0
2018-01-11 15:40:00,178.4,178.4,178.28,178.36,4948.0,165.0248,165.0248,164.9138,164.9878,4948.0
2018-01-11 15:45:00,178.36,178.36,178.23,178.32,9520.0,164.9878,164.9878,164.8676,164.9508,9520.0
2018-01-11 15:50:00,178.38,178.58,178.32,178.42,14417.0,165.0063,165.1913,164.9508,165.0433,14417.0
2018-01-11 15:55:00,178.42,178.65,178.42,178.55,20905.0,165.0433,165.2561,165.0433,165.1636,20905.0
2018-01-12 09:30:00,181.11,181.13,180.52,180.78,29101.0,167.5317,167.5502,166.9859,167.2264,29101.0
2018-01-12 09:35:00,180.73,181.23,180.73,181.18,17164.0,167.1802,167.6427,167.1802,167.5964,17164.0
2018-01-12 09:40:00,181.1,181.1,180.65,180.65,5300.0,167.5224,167.5224,167.1062,167.1062,5300.0
2018-01-12 09:45:00,180.64,180.75,180.4,180.66,11257.0,167.0969,167.1987,166.8749,167.1154,11257.0
2018-01-12 09:50:00,180.66,180.66,180.08,180.19,6071.0,167.1154,167.1154,166.5789,166.6806,6071.0
2018-01-12 09:55:00,180.16,180.4,179.94,180.37,9391.0,166.6529,166.8749,166.4494,166.8471,9391.0
2018-01-12 10:00:00,180.44,180.54,180.35,180.42,5781.0,166.9119,167.0044,166.8286,166.8934,5781.0
2018-01-12 10:05:00,180.46,180.72,180.46,180.66,7476.0,166.9304,167.1709,166.9304,167.1154,7476.0
2018-01-12 10:10:00,180.78,180.87,180.77,180.77,1687.0,167.2264,167.3097,167.2172,167.2172,1687.0
2018-01-12 10:15:00,180.88,180.92,180.78,180.92,9296.0,167.3189,167.3559,167.2264,167.3559,9296.0
2018-01-12 10:20:00,180.88,180.92,180.79,180.87,1900.0,167.3189,167.3559,167.2357,167.3097,1900.0
2018-01-12 10:25:00,180.94,180.98,180.74,180.87,7212.0,167.3744,167.4114,167.1894,167.3097,7212.0
2018-01-12 10:30:00,180.95,181.09,180.86,180.91,11428.0,167.3837,167.5132,167.3004,167.3467,11428.0
2018-01-12 10:35:00,180.96,181.2,180.87,181.2,9180.0,167.3929,167.6149,167.3097,167.6149,9180.0
2018-01-12 10:40:00,181.16,181.27,181.07,181.25,8600.0,167.5779,167.6797,167.4947,167.6612,8600.0
2018-01-12 10:45:00,181.21,181.24,181.12,181.19,3400.0,167.6242,167.6519,167.5409,167.6057,3400.0
2018-01-12 10:50:00,181.26,181.47,181.26,181.39,9091.0,167.6704,167.8647,167.6704,167.7907,9091.0
2018-01-12 10:55:00,181.34,181.34,181.03,181.15,6400.0,167.7444,167.7444,167.4577,167.5687,6400.0
2018-01-12 11:00:00,181.09,181.23,181.03,181.19,4026.0,167.5132,167.6427,167.4577,167.6057,4026.0
2018-01-12 11:05:00,181.18,181.2,180.87,180.87,1750.0,167.5964,167.6149,167.3097,167.3097,1750.0
2018-01-12 11:10:00,180.88,180.98,180.7,180.75,3673.0,167.3189,167.4114,167.1524,167.1987,3673.0
2018-01-12 11:15:00,180.75,180.83,180.74,180.78,1600.0,167.1987,167.2727,167.1894,167.2264,1600.0
2018-01-12 11:20:00,180.7,180.92,180.7,180.92,3281.0,167.1524,167.3559,167.1524,167.3559,3281.0
2018-01-12 11:25:00,181.05,181.11,181.01,181.08,1225.0,167.4762,167.5317,167.4392,167.5039,1225.0
2018-01-12 11:30:00,181.04,181.07,180.92,181.02,4386.0,167.4669,167.4947,167.3559,167.4484,4386.0
2018-01-12 11:35:00,180.98,181.16,180.95,181.08,1150.0,167.4114,167.5779,167.3837,167.5039,1150.0
2018-01-12 11:40:00,181.16,181.35,181.14,181.3,3815.0,167.5779,167.7537,167.5594,167.7074,3815.0
2018-01-12 11:45:00,181.29,181.29,181.29,181.29,665.0,167.6982,167.6982,167.6982,167.6982,665.0
2018-01-12 11:50:00,181.25,181.25,181.06,181.06,900.0,167.6612,167.6612,167.4854,167.4854,900.0
2018-01-12 11:55:00,180.99,181.01,180.95,180.95,400.0,167.4207,167.4392,167.3837,167.3837,400.0
2018-01-12 12:00:00,181.04,181.05,180.95,180.98,600.0,167.4669,167.4762,167.3837,167.4114,600.0
2018-01-12 12:05:00,180.9,181.07,180.85,180.88,4053.0,167.3374,167.4947,167.2912,167.3189,4053.0
2018-01-12 12:10:00,180.9,180.9,180.85,180.85,1818.0,167.3374,167.3374,167.2912,167.2912,1818.0
2018-01-12 12:15:00,180.86,180.9,180.67,180.68,2966.0,167.3004,167.3374,167.1247,167.1339,2966.0
2018-01-12 12:20:00,180.78,180.79,180.59,180.59,400.0,167.2264,167.2357,167.0506,167.0506,400.0
2018-01-12 12:25:00,180.61,180.61,180.46,180.46,6601.0,167.0692,167.0692,166.9304,166.9304,6601.0
2018-01-12 12:30:00,180.48,180.56,180.48,180.49,3503.0,166.9489,167.0229,166.9489,166.9581,3503.0
2018-01-12 12:35:00,180.55,180.6,180.5,180.6,11589.0,167.0136,167.0599,166.9674,167.0599,11589.0
2018-01-12 12:40:00,180.58,180.75,180.54,180.7,13833.0,167.0414,167.1987,167.0044,167.1524,13833.0
2018-01-12 12:45:00,180.75,180.84,180.75,180.81,943.0,167.1987,167.2819,167.1987,167.2542,943.0
2018-01-12 12:50:00,180.8,180.8,180.65,180.67,5534.0,167.2449,167.2449,167.1062,167.1247,5534.0
2018-01-12 12:55:00,180.63,180.65,180.63,180.65,300.0,167.0877,167.1062,167.0877,167.1062,300.0
2018-01-12 13:00:00,180.57,180.59,180.53,180.55,1400.0,167.0321,167.0506,166.9951,167.0136,1400.0
2018-01-12 13:05:00,180.6,180.6,180.39,180.39,3035.0,167.0599,167.0599,166.8656,166.8656,3035.0
2018-01-12 13:10:00,180.39,180.41,180.34,180.41,2800.0,166.8656,166.8841,166.8194,166.8841,2800.0
2018-01-12 13:15:00,180.42,180.45,180.36,180.37,1222.0,166.8934,166.9211,166.8379,166.8471,1222.0
2018-01-12 13:20:00,180.31,180.31,180.31,180.31,100.0,166.7916,166.7916,166.7916,166.7916,100.0
2018-01-12 13:25:00,180.32,180.34,180.31,180.34,700.0,166.8009,166.8194,166.7916,166.8194,700.0
2018-01-12 13:30:00,180.34,180.46,180.34,180.39,3100.0,166.8194,166.9304,166.8194,166.8656,3100.0
2018-01-12 13:35:00,180.4,180.5,180.36,180.5,2677.0,166.8749,166.9674,166.8379,166.9674,2677.0
2018-01-12 13:40:00,180.49,180.5,180.46,180.5,4596.0,166.9581,166.9674,166.9304,166.9674,4596.0
2018-01-12 13:45:00,180.5,180.52,180.46,180.5,6846.0,166.9674,166.9859,166.9304,166.9674,6846.0
2018-01-12 13:50:00,180.53,180.78,180.53,180.61,13245.0,166.9951,167.2264,166.9951,167.0692,13245.0
2018-01-12 13:55:00,180.61,180.61,180.45,180.52,66838.0,167.0692,167.0692,166.9211,166.9859,66838.0
2018-01-12 14:00:00,180.47,180.71,180.42,180.71,5100.0,166.9396,167.1617,166.8934,167.1617,5100.0
2018-01-12 14:05:00,180.71,180.75,180.59,180.71,518.0,167.1617,167.1987,167.0506,167.1617,518.0
2018-01-12 14:10:00,180.61,180.73,180.59,180.73,3700.0,167.0692,167.1802,167.0506,167.1802,3700.0
2018-01-12 14:15:00,180.7,180.8,180.67,180.74,4600.0,167.1524,167.2449,167.1247,167.1894,4600.0
2018-01-12 14:20:00,180.72,180.72,180.71,180.72,500.0,167.1709,167.1709,167.1617,167.1709,500.0
2018-01-12 14:25:00,180.7,180.82,180.67,180.75,3661.0,167.1524,167.2634,167.1247,167.1987,3661.0
2018-01-12 14:30:00,180.83,180.94,180.81,180.84,2200.0,167.2727,167.3744,167.2542,167.2819,2200.0
2018-01-12 14:35:00,180.83,180.87,180.8,180.87,1902.0,167.2727,167.3097,167.2449,167.3097,1902.0
2018-01-12 14:40:00,180.87,180.87,180.67,180.7,1001.0,167.3097,167.3097,167.1247,167.1524,1001.0
2018-01-12 14:45:00,180.7,180.72,180.62,180.67,3000.0,167.1524,167.1709,167.0784,167.1247,3000.0
2018-01-12 14:50:00,180.7,180.78,180.66,180.66,4743.0,167.1524,167.2264,167.1154,167.1154,4743.0
2018-01-12 14:55:00,180.62,180.92,180.6,180.92,4949.0,167.0784,167.3559,167.0599,167.3559,4949.0
2018-01-12 15:00:00,180.92,180.98,180.8,180.97,4500.0,167.3559,167.4114,167.2449,167.4022,4500.0
2018-01-12 15:05:00,180.98,181.08,180.82,181.0,7060.0,167.4114,167.5039,167.2634,167.4299,7060.0
2018-01-12 15:10:00,181.0,181.06,180.68,180.74,6015.0,167.4299,167.4854,167.1339,167.1894,6015.0
2018-01-12 15:15:00,180.75,180.87,180.71,180.78,7236.0,167.1987,167.3097,167.1617,167.2264,7236.0
2018-01-12 15:20:00,180.78,180.85,180.73,180.84,5598.0,167.2264,167.2912,167.1802,167.2819,5598.0
2018-01-12 15:25:00,180.87,180.9,180.82,180.84,8395.0,167.3097,167.3374,167.2634,167.2819,8395.0
2018-01-12 15:30:00,180.81,180.87,180.76,180.87,5986.0,167.2542,167.3097,167.2079,167.3097,5986.0
2018-01-12 15:35:00,180.85,180.93,180.78,180.93,6857.0,167.2912,167.3652,167.2264,167.3652,6857.0
2018-01-12 15:40:00,180.95,180.95,180.81,180.89,7087.0,167.3837,167.3837,167.2542,167.3282,7087.0
2018-01-12 15:45:00,180.93,180.97,180.79,180.81,14835.0,167.3652,167.4022,167.2357,167.2542,14835.0
2018-01-12 15:50:00,180.84,181.11,180.84,180.88,19455.0,167.2819,167.5317,167.2819,167.3189,19455.0
2018-01-12 15:55:00,180.94,180.98,180.6,180.88,40793.0,167.3744,167.4114,167.0599,167.3189,40793.0
2018-01-16 09:30:00,187.69,188.33,187.54,188.07,88971.0,173.6183,174.2104,173.4796,173.9699,88971.0
2018-01-16 09:35:00,188.18,188.33,187.82,188.28,44166.0,174.0716,174.2104,173.7386,174.1641,44166.0
2018-01-16 09:40:00,188.31,188.31,187.86,187.91,24826.0,174.1919,174.1919,173.7756,173.8218,24826.0
2018-01-16 09:45:00,187.88,188.13,187.68,188.0,47798.0,173.7941,174.0254,173.6091,173.9051,47798.0
2018-01-16 09:50:00,188.04,188.18,187.76,188.06,33060.0,173.9421,174.0716,173.6831,173.9606,33060.0
2018-01-16 09:55:00,188.01,188.14,187.54,187.98,28445.0,173.9144,174.0346,173.4796,173.8866,28445.0
2018-01-16 10:00:00,187.96,188.29,187.83,188.16,26671.0,173.8681,174.1734,173.7478,174.0531,26671.0
2018-01-16 10:05:00,188.25,188.26,187.91,188.21,28853.0,174.1364,174.1456,173.8218,174.0994,28853.0
2018-01-16 10:10:00,188.21,188.49,188.18,188.31,21490.0,174.0994,174.3584,174.0716,174.1919,21490.0
2018-01-16 10:15:00,188.41,188.5,188.28,188.36,12518.0,174.2844,174.3676,174.1641,174.2381,12518.0
2018-01-16 10:20:00,188.39,188.39,188.05,188.13,15900.0,174.2659,174.2659,173.9514,174.0254,15900.0
2018-01-16 10:25:00,188.12,188.27,187.91,188.06,9476.0,174.0161,174.1549,173.8218,173.9606,9476.0
2018-01-16 10:30:00,188.07,188.07,187.84,187.99,9409.0,173.9699,173.9699,173.7571,173.8959,9409.0
2018-01-16 10:35:00,188.02,188.04,187.79,188.02,13446.0,173.9236,173.9421,173.7108,173.9236,13446.0
2018-01-16 10:40:00,187.88,188.07,187.7,187.71,9959.0,173.7941,173.9699,173.6276,173.6368,9959.0
2018-01-16 10:45:00,187.75,188.05,187.68,187.85,10197.0,173.6738,173.9514,173.6091,173.7663,10197.0
2018-01-16 10:50:00,187.82,188.0,187.8,187.87,13375.0,173.7386,173.9051,173.7201,173.7848,13375.0
2018-01-16 10:55:00,188.0,188.38,187.98,188.31,24554.0,173.9051,174.2566,173.8866,174.1919,24554.0
2018-01-16 11:00:00,188.24,188.32,188.06,188.23,20090.0,174.1271,174.2011,173.9606,174.1179,20090.0
2018-01-16 11:05:00,188.22,188.25,187.99,188.02,9430.0,174.1086,174.1364,173.8959,173.9236,9430.0
2018-01-16 11:10:00,188.01,188.2,187.99,188.0,13362.0,173.9144,174.0901,173.8959,173.9051,13362.0
2018-01-16 11:15:00,188.01,188.36,188.01,188.18,14995.0,173.9144,174.2381,173.9144,174.0716,14995.0
2018-01-16 11:20:00,188.14,188.21,187.68,187.78,13124.0,174.0346,174.0994,173.6091,173.7016,13124.0
2018-01-16 11:25:00,187.77,187.97,187.69,187.97,13416.0,173.6923,173.8773,173.6183,173.8773,13416.0
2018-01-16 11:30:00,187.95,187.95,187.67,187.77,17033.0,173.8588,173.8588,173.5998,173.6923,17033.0
2018-01-16 11:35:00,187.84,187.94,187.66,187.88,12202.0,173.7571,173.8496,173.5906,173.7941,12202.0
2018-01-16 11:40:00,187.9,187.92,187.48,187.48,3855.0,173.8126,173.8311,173.4241,173.4241,3855.0
2018-01-16 11:45:00,187.5,187.58,187.3,187.55,11625.0,173.4426,173.5166,173.2576,173.4888,11625.0
2018-01-16 11:50:00,187.5,187.59,187.1,187.28,5975.0,173.4426,173.5258,173.0726,173.2391,5975.0
2018-01-16 11:55:00,187.34,187.42,186.86,186.96,9013.0,173.2946,173.3686,172.8506,172.9431,9013.0
2018-01-16 12:00:00,186.94,187.37,186.93,187.34,6220.0,172.9246,173.3223,172.9153,173.2946,6220.0
2018-01-16 12:05:00,187.35,187.56,187.27,187.28,8087.0,173.3038,173.4981,173.2298,173.2391,8087.0
2018-01-16 12:10:00,187.39,187.67,187.2,187.41,8123.0,173.3408,173.5998,173.1651,173.3593,8123.0
2018-01-16 12:15:00,187.42,187.58,187.27,187.5,6589.0,173.3686,173.5166,173.2298,173.4426,6589.0
2018-01-16 12:20:00,187.46,187.46,187.06,187.06,4545.0,173.4056,173.4056,173.0356,173.0356,4545.0
2018-01-16 12:25:00,187.05,187.07,186.78,186.99,7232.0,173.0263,173.0448,172.7766,172.9708,7232.0
2018-01-16 12:30:00,186.9,187.08,186.9,187.02,6045.0,172.8876,173.0541,172.8876,172.9986,6045.0
2018-01-16 12:35:00,186.96,187.18,186.82,187.13,8484.0,172.9431,173.1466,172.8136,173.1003,8484.0
2018-01-16 12:40:00,187.11,187.18,186.84,186.91,8167.0,173.0818,173.1466,172.8321,172.8968,8167.0
2018-01-16 12:45:00,186.85,187.58,186.7,187.38,13517.0,172.8413,173.5166,172.7026,173.3316,13517.0
2018-01-16 12:50:00,187.37,187.44,186.81,186.81,3500.0,173.3223,173.3871,172.8043,172.8043,3500.0
2018-01-16 12:55:00,186.77,186.97,186.61,186.72,5659.0,172.7673,172.9523,172.6193,172.7211,5659.0
2018-01-16 13:00:00,186.65,186.78,186.45,186.65,6700.0,172.6563,172.7766,172.4713,172.6563,6700.0
2018-01-16 13:05:00,186.61,187.06,186.5,186.96,14310.0,172.6193,173.0356,172.5176,172.9431,14310.0
2018-01-16 13:10:00,187.08,187.36,186.99,187.15,5765.0,173.0541,173.3131,172.9708,173.1188,5765.0
2018-01-16 13:15:00,187.13,187.13,186.81,186.94,8069.0,173.1003,173.1003,172.8043,172.9246,8069.0
2018-01-16 13:20:00,186.95,186.98,186.83,186.98,6145.0,172.9338,172.9616,172.8228,172.9616,6145.0
2018-01-16 13:25:00,186.89,187.11,186.89,187.06,7800.0,172.8783,173.0818,172.8783,173.0356,7800.0
2018-01-16 13:30:00,187.08,187.38,187.08,187.38,4582.0,173.0541,173.3316,173.0541,173.3316,4582.0
2018-01-16 13:35:00,187.38,187.38,186.97,187.03,8368.0,173.3316,173.3316,172.9523,173.0078,8368.0
2018-01-16 13:40:00,187.07,187.2,187.02,187.2,1460.0,173.0448,173.1651,172.9986,173.1651,1460.0
2018-01-16 13:45:00,187.15,187.22,186.74,186.79,7051.0,173.1188,173.1836,172.7396,172.7858,7051.0
2018-01-16 13:50:00,186.68,186.9,186.6,186.62,6940.0,172.6841,172.8876,172.6101,172.6286,6940.0
2018-01-16 13:55:00,186.67,186.87,186.67,186.87,6191.0,172.6748,172.8598,172.6748,172.8598,6191.0
2018-01-16 14:00:00,186.87,186.87,186.56,186.56,8584.0,172.8598,172.8598,172.5731,172.5731,8584.0
2018-01-16 14:05:00,186.57,186.74,186.57,186.61,5431.0,172.5823,172.7396,172.5823,172.6193,5431.0
2018-01-16 14:10:00,186.62,186.83,186.55,186.78,11040.0,172.6286,172.8228,172.5638,172.7766,11040.0
2018-01-16 14:15:00,186.78,186.79,186.39,186.39,8662.0,172.7766,172.7858,172.4158,172.4158,8662.0
2018-01-16 14:20:00,186.41,186.44,186.21,186.38,5853.0,172.4343,172.4621,172.2493,172.4066,5853.0
2018-01-16 14:25:00,186.29,186.5,186.16,186.16,8456.0,172.3233,172.5176,172.2031,172.2031,8456.0
2018-01-16 14:30:00,186.07,186.29,186.0,186.11,13720.0,172.1198,172.3233,172.055,172.1568,13720.0
2018-01-16 14:35:00,186.17,186.29,185.62,185.88,3000.0,172.2123,172.3233,171.7035,171.944,3000.0
2018-01-16 14:40:00,185.8,185.8,185.35,185.38,8161.0,171.87,171.87,171.4538,171.4815,8161.0
2018-01-16 14:45:00,185.3,185.74,185.26,185.4,6869.0,171.4075,171.8145,171.3705,171.5,6869.0
2018-01-16 14:50:00,185.39,185.63,185.36,185.36,10133.0,171.4908,171.7128,171.463,171.463,10133.0
2018-01-16 14:55:00,185.36,185.5,185.31,185.38,5235.0,171.463,171.5925,171.4168,171.4815,5235.0
2018-01-16 15:00:00,185.37,185.93,185.26,185.93,9960.0,171.4723,171.9903,171.3705,171.9903,9960.0
2018-01-16 15:05:00,185.99,186.2,185.8,186.2,9210.0,172.0458,172.2401,171.87,172.2401,9210.0
2018-01-16 15:10:00,186.22,186.29,186.07,186.18,11611.0,172.2586,172.3233,172.1198,172.2216,11611.0
2018-01-16 15:15:00,186.12,186.12,185.81,185.81,4000.0,172.166,172.166,171.8793,171.8793,4000.0
2018-01-16 15:20:00,185.84,186.1,185.84,186.03,5470.0,171.907,172.1475,171.907,172.0828,5470.0
2018-01-16 15:25:00,186.03,186.3,185.72,186.27,8813.0,172.0828,172.3326,171.796,172.3048,8813.0
2018-01-16 15:30:00,186.24,186.24,185.85,185.99,11842.0,172.2771,172.2771,171.9163,172.0458,11842.0
2018-01-16 15:35:00,186.04,186.16,185.8,185.86,14959.0,172.092,172.2031,171.87,171.9255,14959.0
2018-01-16 15:40:00,185.85,186.25,185.71,186.1,25719.0,171.9163,172.2863,171.7868,172.1475,25719.0
2018-01-16 15:45:00,186.1,186.6,186.01,186.6,19729.0,172.1475,172.6101,172.0643,172.6101,19729.0
2018-01-16 15:50:00,186.6,187.03,186.15,186.34,39836.0,172.6101,173.0078,172.1938,172.3696,39836.0
2018-01-16 15:55:00,186.38,186.82,186.26,186.38,70841.0,172.4066,172.8136,172.2956,172.4066,70841.0
2018-01-17 09:30:00,194.99,197.96,194.76,197.57,215643.0,180.371,183.1184,180.1583,182.7576,215643.0
2018-01-17 09:35:00,197.61,197.67,195.88,197.49,81462.0,182.7946,182.8501,181.1943,182.6836,81462.0
2018-01-17 09:40:00,197.44,197.64,197.18,197.56,94625.0,182.6374,182.8224,182.3968,182.7484,94625.0
2018-01-17 09:45:00,197.48,197.54,196.68,196.84,78743.0,182.6744,182.7299,181.9343,182.0823,78743.0
2018-01-17 09:50:00,196.91,197.38,196.56,196.76,82112.0,182.1471,182.5819,181.8233,182.0083,82112.0
2018-01-17 09:55:00,196.83,197.34,196.73,197.26,60796.0,182.0731,182.5449,181.9806,182.4709,60796.0
2018-01-17 10:00:00,197.3,197.85,197.08,197.6,48620.0,182.5079,183.0166,182.3043,182.7854,48620.0
2018-01-17 10:05:00,197.66,198.09,197.53,198.0,52727.0,182.8409,183.2386,182.7206,183.1554,52727.0
2018-01-17 10:10:00,197.94,198.0,197.18,197.57,41887.0,183.0999,183.1554,182.3968,182.7576,41887.0
2018-01-17 10:15:00,197.61,197.79,197.43,197.52,21028.0,182.7946,182.9611,182.6281,182.7114,21028.0
2018-01-17 10:20:00,197.47,197.74,197.15,197.17,12807.0,182.6651,182.9149,182.3691,182.3876,12807.0
2018-01-17 10:25:00,197.15,197.32,196.96,197.21,23991.0,182.3691,182.5264,182.1933,182.4246,23991.0
2018-01-17 10:30:00,197.23,197.34,197.1,197.25,13869.0,182.4431,182.5449,182.3228,182.4616,13869.0
2018-01-17 10:35:00,197.22,197.31,196.54,196.6,20786.0,182.4339,182.5171,181.8048,181.8603,20786.0
2018-01-17 10:40:00,196.61,197.11,196.26,196.96,34331.0,181.8696,182.3321,181.5458,182.1933,34331.0
2018-01-17 10:45:00,196.99,197.32,196.92,197.29,15049.0,182.2211,182.5264,182.1563,182.4986,15049.0
2018-01-17 10:50:00,197.29,197.43,196.68,196.69,22494.0,182.4986,182.6281,181.9343,181.9436,22494.0
2018-01-17 10:55:00,196.77,196.88,196.55,196.8,21454.0,182.0176,182.1193,181.8141,182.0453,21454.0
2018-01-17 11:00:00,196.82,196.88,196.3,196.48,13199.0,182.0638,182.1193,181.5828,181.7493,13199.0
2018-01-17 11:05:00,196.52,197.02,196.47,197.02,8041.0,181.7863,182.2488,181.7401,182.2488,8041.0
2018-01-17 11:10:00,197.05,197.4,196.86,197.4,18790.0,182.2766,182.6004,182.1008,182.6004,18790.0
2018-01-17 11:15:00,197.42,197.83,197.19,197.83,22034.0,182.6189,182.9981,182.4061,182.9981,22034.0
2018-01-17 11:20:00,197.83,198.0,197.73,197.87,15567.0,182.9981,183.1554,182.9056,183.0351,15567.0
2018-01-17 11:25:00,197.95,198.05,197.43,197.58,16338.0,183.1091,183.2016,182.6281,182.7669,16338.0
2018-01-17 11:30:00,197.59,197.82,196.94,197.28,44580.0,182.7761,182.9889,182.1748,182.4894,44580.0
2018-01-17 11:35:00,197.23,197.33,197.1,197.22,6562.0,182.4431,182.5356,182.3228,182.4339,6562.0
2018-01-17 11:40:00,197.21,197.48,197.13,197.19,8755.0,182.4246,182.6744,182.3506,182.4061,8755.0
2018-01-17 11:45:00,197.24,197.24,196.98,196.98,5874.0,182.4524,182.4524,182.2118,182.2118,5874.0
2018-01-17 11:50:00,196.81,197.02,196.59,196.96,6202.0,182.0546,182.2488,181.8511,182.1933,6202.0
2018-01-17 11:55:00,196.88,197.21,196.76,196.91,7807.0,182.1193,182.4246,182.0083,182.1471,7807.0
2018-01-17 12:00:00,196.77,197.29,196.77,197.12,4756.0,182.0176,182.4986,182.0176,182.3413,4756.0
2018-01-17 12:05:00,197.15,197.54,197.14,197.5,6088.0,182.3691,182.7299,182.3598,182.6929,6088.0
2018-01-17 12:10:00,197.6,197.62,197.28,197.39,7178.0,182.7854,182.8039,182.4894,182.5911,7178.0
2018-01-17 12:15:00,197.42,197.48,197.19,197.24,12101.0,182.6189,182.6744,182.4061,182.4524,12101.0
2018-01-17 12:20:00,197.24,197.24,196.81,196.99,20376.0,182.4524,182.4524,182.0546,182.2211,20376.0
2018-01-17 12:25:00,196.88,197.04,196.88,197.03,895.0,182.1193,182.2673,182.1193,182.2581,895.0
2018-01-17 12:30:00,196.99,196.99,196.53,196.86,24721.0,182.2211,182.2211,181.7956,182.1008,24721.0
2018-01-17 12:35:00,196.9,196.9,196.5,196.79,10443.0,182.1378,182.1378,181.7678,182.0361,10443.0
2018-01-17 12:40:00,196.79,197.17,196.7,197.17,7710.0,182.0361,182.3876,181.9528,182.3876,7710.0
2018-01-17 12:45:00,197.19,197.19,196.68,196.95,9400.0,182.4061,182.4061,181.9343,182.1841,9400.0
2018-01-17 12:50:00,196.86,197.07,196.63,197.02,7072.0,182.1008,182.2951,181.8881,182.2488,7072.0
2018-01-17 12:55:00,197.18,197.59,197.1,197.59,26700.0,182.3968,182.7761,182.3228,182.7761,26700.0
2018-01-17 13:00:00,197.63,197.88,197.56,197.68,15716.0,182.8131,183.0444,182.7484,182.8594,15716.0
2018-01-17 13:05:00,197.68,197.81,197.68,197.78,11133.0,182.8594,182.9796,182.8594,182.9519,11133.0
2018-01-17 13:10:00,197.77,198.46,197.73,198.46,23638.0,182.9426,183.5809,182.9056,183.5809,23638.0
2018-01-17 13:15:00,198.49,198.7,198.33,198.58,17146.0,183.6086,183.8029,183.4606,183.6919,17146.0
2018-01-17 13:20:00,198.67,199.18,198.49,199.09,38690.0,183.7751,184.2469,183.6086,184.1637,38690.0
2018-01-17 13:25:00,199.13,199.49,199.01,199.37,27847.0,184.2007,184.5337,184.0896,184.4227,27847.0
2018-01-17 13:30:00,199.41,199.68,199.15,199.58,19572.0,184.4597,184.7094,184.2192,184.6169,19572.0
2018-01-17 13:35:00,199.62,199.62,199.42,199.54,9118.0,184.6539,184.6539,184.4689,184.5799,9118.0
2018-01-17 13:40:00,199.52,199.58,199.28,199.28,15705.0,184.5614,184.6169,184.3394,184.3394,15705.0
2018-01-17 13:45:00,199.24,199.28,198.96,198.99,20127.0,184.3024,184.3394,184.0434,184.0711,20127.0
2018-01-17 13:50:00,199.1,199.1,198.54,198.63,22737.0,184.1729,184.1729,183.6549,183.7381,22737.0
2018-01-17 13:55:00,198.63,198.89,198.62,198.89,15866.0,183.7381,183.9786,183.7289,183.9786,15866.0
2018-01-17 14:00:00,198.87,199.53,198.87,199.5,20497.0,183.9601,184.5707,183.9601,184.5429,20497.0
2018-01-17 14:05:00,199.47,199.85,199.47,199.78,18845.0,184.5152,184.8667,184.5152,184.8019,18845.0
2018-01-17 14:10:00,199.79,200.35,199.68,200.33,31913.0,184.8112,185.3292,184.7094,185.3107,31913.0
2018-01-17 14:15:00,200.36,200.56,200.15,200.56,14404.0,185.3384,185.5234,185.1442,185.5234,14404.0
2018-01-17 14:20:00,200.54,200.58,200.24,200.24,12647.0,185.5049,185.5419,185.2274,185.2274,12647.0
2018-01-17 14:25:00,200.28,200.65,200.15,200.44,12521.0,185.2644,185.6067,185.1442,185.4124,12521.0
2018-01-17 14:30:00,200.41,200.44,200.06,200.44,9047.0,185.3847,185.4124,185.0609,185.4124,9047.0
2018-01-17 14:35:00,200.48,200.48,200.1,200.43,11166.0,185.4494,185.4494,185.0979,185.4032,11166.0
2018-01-17 14:40:00,200.36,200.42,199.91,200.35,10206.0,185.3384,185.3939,184.9222,185.3292,10206.0
2018-01-17 14:45:00,200.35,200.67,200.27,200.58,11180.0,185.3292,185.6252,185.2552,185.5419,11180.0
2018-01-17 14:50:00,200.55,200.8,200.36,200.76,17569.0,185.5142,185.7454,185.3384,185.7084,17569.0
2018-01-17 14:55:00,200.84,200.89,200.63,200.86,12110.0,185.7824,185.8287,185.5882,185.8009,12110.0
2018-01-17 15:00:00,200.89,201.11,200.73,200.76,20777.0,185.8287,186.0322,185.6807,185.7084,20777.0
2018-01-17 15:05:00,200.79,201.02,200.79,201.02,14681.0,185.7362,185.949,185.7362,185.949,14681.0
2018-01-17 15:10:00,200.99,201.14,200.59,200.59,19366.0,185.9212,186.06,185.5512,185.5512,19366.0
2018-01-17 15:15:00,200.7,200.72,200.35,200.62,12066.0,185.6529,185.6714,185.3292,185.5789,12066.0
2018-01-17 15:20:00,200.67,200.68,200.21,200.26,18342.0,185.6252,185.6344,185.1997,185.2459,18342.0
2018-01-17 15:25:00,200.2,200.38,200.09,200.34,21987.0,185.1904,185.3569,185.0887,185.3199,21987.0
2018-01-17 15:30:00,200.38,200.92,200.3,200.91,28837.0,185.3569,185.8565,185.2829,185.8472,28837.0
2018-01-17 15:35:00,200.89,201.2,200.88,201.0,30984.0,185.8287,186.1155,185.8195,185.9305,30984.0
2018-01-17 15:40:00,201.02,201.14,200.84,200.87,34828.0,185.949,186.06,185.7824,185.8102,34828.0
2018-01-17 15:45:00,200.81,200.82,200.18,200.2,37339.0,185.7547,185.7639,185.1719,185.1904,37339.0
2018-01-17 15:50:00,200.33,200.33,199.46,199.6,53568.0,185.3107,185.3107,184.5059,184.6354,53568.0
2018-01-17 15:55:00,199.7,199.8,198.86,199.19,117543.0,184.7279,184.8204,183.9509,184.2562,117543.0
2018-01-18 09:30:00,202.29,203.48,201.81,202.74,207261.0,187.1237,188.2245,186.6797,187.54,207261.0
2018-01-18 09:35:00,202.78,203.56,202.72,203.31,68756.0,187.577,188.2985,187.5215,188.0673,68756.0
2018-01-18 09:40:00,203.41,203.7,203.23,203.54,69398.0,188.1598,188.428,187.9933,188.28,69398.0
2018-01-18 09:45:00,203.54,204.2,203.46,204.05,38311.0,188.28,188.8905,188.206,188.7518,38311.0
2018-01-18 09:50:00,204.09,204.11,203.48,203.81,38828.0,188.7888,188.8073,188.2245,188.5298,38828.0
2018-01-18 09:55:00,203.87,203.9,203.63,203.69,16447.0,188.5853,188.613,188.3633,188.4188,16447.0
2018-01-18 10:00:00,203.65,203.67,202.4,202.46,54069.0,188.3818,188.4003,187.2255,187.281,54069.0
2018-01-18 10:05:00,202.48,202.88,202.27,202.44,30945.0,187.2995,187.6695,187.1052,187.2625,30945.0
2018-01-18 10:10:00,202.35,202.75,202.23,202.36,20351.0,187.1792,187.5493,187.0682,187.1885,20351.0
2018-01-18 10:15:00,202.3,202.7,202.05,202.57,24010.0,187.133,187.503,186.9017,187.3827,24010.0
2018-01-18 10:20:00,202.7,202.78,202.26,202.55,17844.0,187.503,187.577,187.096,187.3642,17844.0
2018-01-18 10:25:00,202.59,203.3,202.59,203.21,29984.0,187.4012,188.058,187.4012,187.9748,29984.0
2018-01-18 10:30:00,203.2,203.2,202.88,203.09,22492.0,187.9655,187.9655,187.6695,187.8638,22492.0
2018-01-18 10:35:00,203.1,203.31,203.08,203.31,16322.0,187.873,188.0673,187.8545,188.0673,16322.0
2018-01-18 10:40:00,203.35,203.37,203.04,203.19,21419.0,188.1043,188.1228,187.8175,187.9563,21419.0
2018-01-18 10:45:00,203.18,203.42,202.87,202.95,30362.0,187.947,188.169,187.6603,187.7343,30362.0
2018-01-18 10:50:00,202.99,203.54,202.99,203.44,10465.0,187.7713,188.28,187.7713,188.1875,10465.0
2018-01-18 10:55:00,203.45,203.48,203.27,203.33,22562.0,188.1968,188.2245,188.0303,188.0858,22562.0
2018-01-18 11:00:00,203.29,203.5,203.19,203.35,14551.0,188.0488,188.243,187.9563,188.1043,14551.0
2018-01-18 11:05:00,203.38,203.53,203.32,203.38,5296.0,188.132,188.2708,188.0765,188.132,5296.0
2018-01-18 11:10:00,203.44,203.66,203.28,203.28,3267.0,188.1875,188.391,188.0395,188.0395,3267.0
2018-01-18 11:15:00,203.34,203.49,203.16,203.49,10401.0,188.095,188.2338,187.9285,188.2338,10401.0
2018-01-18 11:20:00,203.46,203.58,203.32,203.55,12597.0,188.206,188.317,188.0765,188.2893,12597.0
2018-01-18 11:25:00,203.56,203.64,203.42,203.64,11927.0,188.2985,188.3725,188.169,188.3725,11927.0
2018-01-18 11:30:00,203.61,204.05,203.56,203.84,27890.0,188.3448,188.7518,188.2985,188.5575,27890.0
2018-01-18 11:35:00,203.86,204.12,203.85,204.05,12453.0,188.576,188.8165,188.5668,188.7518,12453.0
2018-01-18 11:40:00,204.09,204.44,204.01,204.35,14567.0,188.7888,189.1125,188.7148,189.0293,14567.0
2018-01-18 11:45:00,204.3,204.68,204.3,204.58,15031.0,188.983,189.3346,188.983,189.2421,15031.0
2018-01-18 11:50:00,204.66,204.7,204.48,204.48,8870.0,189.3161,189.3531,189.1495,189.1495,8870.0
2018-01-18 11:55:00,204.54,204.64,204.25,204.51,6213.0,189.205,189.2976,188.9368,189.1773,6213.0
2018-01-18 12:00:00,204.57,205.13,204.51,205.0,39489.0,189.2328,189.7508,189.1773,189.6306,39489.0
2018-01-18 12:05:00,204.97,204.97,204.62,204.84,18825.0,189.6028,189.6028,189.2791,189.4826,18825.0
2018-01-18 12:10:00,204.85,205.11,204.64,205.11,16587.0,189.4918,189.7323,189.2976,189.7323,16587.0
2018-01-18 12:15:00,205.13,205.3,205.11,205.3,10376.0,189.7508,189.9081,189.7323,189.9081,10376.0
2018-01-18 12:20:00,205.29,205.49,205.12,205.26,9894.0,189.8988,190.0838,189.7416,189.8711,9894.0
2018-01-18 12:25:00,205.26,205.37,205.11,205.37,4817.0,189.8711,189.9728,189.7323,189.9728,4817.0
2018-01-18 12:30:00,205.36,205.5,205.27,205.45,7553.0,189.9636,190.0931,189.8803,190.0468,7553.0
2018-01-18 12:35:00,205.48,205.58,205.09,205.14,24206.0,190.0746,190.1671,189.7138,189.7601,24206.0
2018-01-18 12:40:00,205.21,205.35,204.95,205.13,9012.0,189.8248,189.9543,189.5843,189.7508,9012.0
2018-01-18 12:45:00,205.09,205.18,204.97,204.99,5050.0,189.7138,189.7971,189.6028,189.6213,5050.0
2018-01-18 12:50:00,204.96,205.06,204.92,205.06,2763.0,189.5936,189.6861,189.5566,189.6861,2763.0
2018-01-18 12:55:00,205.06,205.06,204.71,204.78,7750.0,189.6861,189.6861,189.3623,189.4271,7750.0
2018-01-18 13:00:00,204.78,204.82,204.4,204.4,15223.0,189.4271,189.4641,189.0755,189.0755,15223.0
2018-01-18 13:05:00,204.53,204.55,204.13,204.39,38057.0,189.1958,189.2143,188.8258,189.0663,38057.0
2018-01-18 13:10:00,204.51,204.76,204.51,204.7,3400.0,189.1773,189.4086,189.1773,189.3531,3400.0
2018-01-18 13:15:00,204.69,204.83,204.43,204.51,4637.0,189.3438,189.4733,189.1033,189.1773,4637.0
2018-01-18 13:20:00,204.44,204.51,204.08,204.08,15696.0,189.1125,189.1773,188.7795,188.7795,15696.0
2018-01-18 13:25:00,204.14,204.31,204.0,204.0,9594.0,188.835,188.9923,188.7055,188.7055,9594.0
2018-01-18 13:30:00,204.14,204.14,203.82,204.03,49659.0,188.835,188.835,188.539,188.7333,49659.0
2018-01-18 13:35:00,204.02,204.05,203.78,203.78,8850.0,188.724,188.7518,188.502,188.502,8850.0
2018-01-18 13:40:00,203.85,204.12,203.81,203.96,8820.0,188.5668,188.8165,188.5298,188.6685,8820.0
2018-01-18 13:45:00,203.96,204.18,203.95,204.01,16008.0,188.6685,188.872,188.6593,188.7148,16008.0
2018-01-18 13:50:00,204.1,204.11,203.99,204.09,5435.0,188.798,188.8073,188.6963,188.7888,5435.0
2018-01-18 13:55:00,204.0,204.17,204.0,204.03,8750.0,188.7055,188.8628,188.7055,188.7333,8750.0
2018-01-18 14:00:00,204.01,204.17,203.82,203.94,18389.0,188.7148,188.8628,188.539,188.65,18389.0
2018-01-18 14:05:00,203.94,204.16,203.94,204.04,17885.0,188.65,188.8535,188.65,188.7425,17885.0
2018-01-18 14:10:00,204.09,204.1,203.98,204.03,6780.0,188.7888,188.798,188.687,188.7333,6780.0
2018-01-18 14:15:00,203.98,204.09,203.86,203.95,7311.0,188.687,188.7888,188.576,188.6593,7311.0
2018-01-18 14:20:00,203.87,204.05,203.78,203.8,13457.0,188.5853,188.7518,188.502,188.5205,13457.0
2018-01-18 14:25:00,203.89,204.06,203.86,204.02,18454.0,188.6038,188.761,188.576,188.724,18454.0
2018-01-18 14:30:00,204.02,204.04,203.82,203.98,12503.0,188.724,188.7425,188.539,188.687,12503.0
2018-01-18 14:35:00,203.99,204.08,203.65,204.06,6167.0,188.6963,188.7795,188.3818,188.761,6167.0
2018-01-18 14:40:00,204.05,204.05,203.91,203.92,8968.0,188.7518,188.7518,188.6223,188.6315,8968.0
2018-01-18 14:45:00,203.97,204.09,203.71,203.71,14266.0,188.6778,188.7888,188.4373,188.4373,14266.0
2018-01-18 14:50:00,203.79,204.08,203.79,204.03,10623.0,188.5113,188.7795,188.5113,188.7333,10623.0
2018-01-18 14:55:00,204.0,204.03,203.86,204.01,9077.0,188.7055,188.7333,188.576,188.7148,9077.0
2018-01-18 15:00:00,204.01,204.01,203.9,203.97,5370.0,188.7148,188.7148,188.613,188.6778,5370.0
2018-01-18 15:05:00,204.01,204.03,203.86,203.99,19948.0,188.7148,188.7333,188.576,188.6963,19948.0
2018-01-18 15:10:00,204.0,204.63,203.94,204.61,41838.0,188.7055,189.2883,188.65,189.2698,41838.0
2018-01-18 15:15:00,204.67,204.82,204.12,204.12,36358.0,189.3253,189.4641,188.8165,188.8165,36358.0
2018-01-18 15:20:00,204.12,204.12,203.85,204.02,21908.0,188.8165,188.8165,188.5668,188.724,21908.0
2018-01-18 15:25:00,204.02,204.12,203.84,204.12,18796.0,188.724,188.8165,188.5575,188.8165,18796.0
2018-01-18 15:30:00,203.99,203.99,203.64,203.74,11599.0,188.6963,188.6963,188.3725,188.465,11599.0
2018-01-18 15:35:00,203.75,204.0,203.67,203.9,45956.0,188.4743,188.7055,188.4003,188.613,45956.0
2018-01-18 15:40:00,203.93,204.11,203.92,203.94,40791.0,188.6408,188.8073,188.6315,188.65,40791.0
2018-01-18 15:45:00,203.93,203.93,203.25,203.5,25147.0,188.6408,188.6408,188.0118,188.243,25147.0
2018-01-18 15:50:00,203.53,203.71,203.3,203.3,22836.0,188.2708,188.4373,188.058,188.058,22836.0
2018-01-18 15:55:00,203.32,203.52,203.2,203.28,52747.0,188.0765,188.2615,187.9655,188.0395,52747.0
2018-01-19 09:30:00,205.22,205.51,204.8,204.97,110883.0,189.8341,190.1023,189.4456,189.6028,110883.0
2018-01-19 09:35:00,205.01,205.73,204.79,205.66,37570.0,189.6398,190.3058,189.4363,190.2411,37570.0
2018-01-19 09:40:00,205.61,205.71,204.78,204.93,53657.0,190.1948,190.2873,189.4271,189.5658,53657.0
2018-01-19 09:45:00,204.92,205.2,204.9,204.92,26526.0,189.5566,189.8156,189.5381,189.5566,26526.0
2018-01-19 09:50:00,204.92,204.92,203.89,204.4,54465.0,189.5566,189.5566,188.6038,189.0755,54465.0
2018-01-19 09:55:00,204.4,204.6,204.02,204.19,40004.0,189.0755,189.2606,188.724,188.8813,40004.0
2018-01-19 10:00:00,204.23,204.32,203.39,203.47,23434.0,188.9183,189.0015,188.1413,188.2153,23434.0
2018-01-19 10:05:00,203.6,203.9,203.45,203.9,20353.0,188.3355,188.613,188.1968,188.613,20353.0
2018-01-19 10:10:00,203.88,204.34,203.65,203.65,27881.0,188.5945,189.02,188.3818,188.3818,27881.0
2018-01-19 10:15:00,203.55,203.67,203.17,203.53,15764.0,188.2893,188.4003,187.9378,188.2708,15764.0
2018-01-19 10:20:00,203.52,203.76,203.24,203.72,17955.0,188.2615,188.4835,188.0025,188.4465,17955.0
2018-01-19 10:25:00,203.78,204.51,203.73,204.36,25348.0,188.502,189.1773,188.4558,189.0385,25348.0
2018-01-19 10:30:00,204.28,204.28,203.94,204.08,8350.0,188.9645,188.9645,188.65,188.7795,8350.0
2018-01-19 10:35:00,204.15,204.25,203.96,204.11,5084.0,188.8443,188.9368,188.6685,188.8073,5084.0
2018-01-19 10:40:00,204.2,204.2,204.04,204.17,5879.0,188.8905,188.8905,188.7425,188.8628,5879.0
2018-01-19 10:45:00,204.22,204.29,203.86,203.86,5228.0,188.909,188.9738,188.576,188.576,5228.0
2018-01-19 10:50:00,203.92,203.92,203.47,203.47,12146.0,188.6315,188.6315,188.2153,188.2153,12146.0
2018-01-19 10:55:00,203.46,203.64,203.39,203.47,16044.0,188.206,188.3725,188.1413,188.2153,16044.0
2018-01-19 11:00:00,203.44,203.5,203.27,203.29,8845.0,188.1875,188.243,188.0303,188.0488,8845.0
2018-01-19 11:05:00,203.33,203.51,203.21,203.48,24233.0,188.0858,188.2523,187.9748,188.2245,24233.0
2018-01-19 11:10:00,203.57,203.74,203.48,203.63,11604.0,188.3078,188.465,188.2245,188.3633,11604.0
2018-01-19 11:15:00,203.71,203.79,203.53,203.65,5950.0,188.4373,188.5113,188.2708,188.3818,5950.0
2018-01-19 11:20:00,203.71,203.82,203.61,203.75,9841.0,188.4373,188.539,188.3448,188.4743,9841.0
2018-01-19 11:25:00,203.67,204.16,203.67,204.1,14140.0,188.4003,188.8535,188.4003,188.798,14140.0
2018-01-19 11:30:00,204.12,204.15,203.95,204.0,11111.0,188.8165,188.8443,188.6593,188.7055,11111.0
2018-01-19 11:35:00,204.14,204.7,204.14,204.62,4100.0,188.835,189.3531,188.835,189.2791,4100.0
2018-01-19 11:40:00,204.5,204.5,204.29,204.48,4500.0,189.168,189.168,188.9738,189.1495,4500.0
2018-01-19 11:45:00,204.59,204.84,204.59,204.75,3660.0,189.2513,189.4826,189.2513,189.3993,3660.0
2018-01-19 11:50:00,204.67,204.67,204.36,204.43,1962.0,189.3253,189.3253,189.0385,189.1033,1962.0
2018-01-19 11:55:00,204.36,204.36,204.0,204.01,2900.0,189.0385,189.0385,188.7055,188.7148,2900.0
2018-01-19 12:00:00,204.27,204.39,204.27,204.37,2596.0,188.9553,189.0663,188.9553,189.0478,2596.0
2018-01-19 12:05:00,204.37,204.64,204.26,204.31,4200.0,189.0478,189.2976,188.946,188.9923,4200.0
2018-01-19 12:10:00,204.5,204.64,204.32,204.57,2400.0,189.168,189.2976,189.0015,189.2328,2400.0
2018-01-19 12:15:00,204.59,204.65,204.57,204.64,1662.0,189.2513,189.3068,189.2328,189.2976,1662.0
2018-01-19 12:20:00,204.82,204.82,204.73,204.74,1500.0,189.4641,189.4641,189.3808,189.3901,1500.0
2018-01-19 12:25:00,204.75,204.78,204.69,204.78,1700.0,189.3993,189.4271,189.3438,189.4271,1700.0
2018-01-19 12:30:00,204.82,204.97,204.77,204.9,2340.0,189.4641,189.6028,189.4178,189.5381,2340.0
2018-01-19 12:35:00,205.02,205.26,205.02,205.23,1000.0,189.6491,189.8711,189.6491,189.8433,1000.0
2018-01-19 12:40:00,205.21,205.25,205.08,205.08,3334.0,189.8248,189.8618,189.7046,189.7046,3334.0
2018-01-19 12:45:00,205.12,205.23,205.09,205.19,1771.0,189.7416,189.8433,189.7138,189.8063,1771.0
2018-01-19 12:50:00,205.24,205.37,205.19,205.24,9261.0,189.8526,189.9728,189.8063,189.8526,9261.0
2018-01-19 12:55:00,205.31,205.32,205.1,205.14,5077.0,189.9173,189.9266,189.7231,189.7601,5077.0
2018-01-19 13:00:00,204.96,204.96,204.7,204.7,1100.0,189.5936,189.5936,189.3531,189.3531,1100.0
2018-01-19 13:05:00,204.62,204.72,204.58,204.66,1600.0,189.2791,189.3716,189.2421,189.3161,1600.0
2018-01-19 13:10:00,204.78,205.08,204.75,205.08,920.0,189.4271,189.7046,189.3993,189.7046,920.0
2018-01-19 13:15:00,204.95,205.09,204.94,205.09,300.0,189.5843,189.7138,189.5751,189.7138,300.0
2018-01-19 13:20:00,205.03,205.04,204.86,205.04,3352.0,189.6583,189.6676,189.5011,189.6676,3352.0
2018-01-19 13:25:00,204.99,205.09,204.99,205.03,500.0,189.6213,189.7138,189.6213,189.6583,500.0
2018-01-19 13:30:00,205.12,205.22,205.08,205.14,3977.0,189.7416,189.8341,189.7046,189.7601,3977.0
2018-01-19 13:35:00,205.11,205.19,204.98,204.98,3250.0,189.7323,189.8063,189.6121,189.6121,3250.0
2018-01-19 13:40:00,204.98,205.18,204.91,205.05,2200.0,189.6121,189.7971,189.5473,189.6768,2200.0
2018-01-19 13:45:00,205.11,205.15,205.07,205.15,672.0,189.7323,189.7693,189.6953,189.7693,672.0
2018-01-19 13:50:00,205.09,205.09,204.97,204.98,1400.0,189.7138,189.7138,189.6028,189.6121,1400.0
2018-01-19 13:55:00,204.92,205.25,204.92,205.25,1000.0,189.5566,189.8618,189.5566,189.8618,1000.0
2018-01-19 14:00:00,205.25,205.58,205.25,205.42,3707.0,189.8618,190.1671,189.8618,190.0191,3707.0
2018-01-19 14:05:00,205.4,205.52,205.29,205.34,4600.0,190.0006,190.1116,189.8988,189.9451,4600.0
2018-01-19 14:10:00,205.27,205.47,205.27,205.47,1280.0,189.8803,190.0653,189.8803,190.0653,1280.0
2018-01-19 14:15:00,205.5,205.65,205.5,205.6,2199.0,190.0931,190.2318,190.0931,190.1856,2199.0
2018-01-19 14:20:00,205.52,205.52,205.15,205.37,3453.0,190.1116,190.1116,189.7693,189.9728,3453.0
2018-01-19 14:25:00,205.29,205.29,205.1,205.1,700.0,189.8988,189.8988,189.7231,189.7231,700.0
2018-01-19 14:30:00,205.17,205.41,205.17,205.35,2854.0,189.7878,190.0098,189.7878,189.9543,2854.0
2018-01-19 14:35:00,205.37,205.37,205.22,205.22,1000.0,189.9728,189.9728,189.8341,189.8341,1000.0
2018-01-19 14:40:00,205.17,205.26,205.13,205.2,2300.0,189.7878,189.8711,189.7508,189.8156,2300.0
2018-01-19 14:45:00,205.27,205.35,205.26,205.34,400.0,189.8803,189.9543,189.8711,189.9451,400.0
2018-01-19 14:50:00,205.29,205.29,205.18,205.28,1500.0,189.8988,189.8988,189.7971,189.8896,1500.0
2018-01-19 14:55:00,205.22,205.29,205.13,205.29,3720.0,189.8341,189.8988,189.7508,189.8988,3720.0
2018-01-19 15:00:00,205.22,205.44,205.19,205.42,12544.0,189.8341,190.0376,189.8063,190.0191,12544.0
2018-01-19 15:05:00,205.46,205.62,205.35,205.62,6528.0,190.0561,190.2041,189.9543,190.2041,6528.0
2018-01-19 15:10:00,205.61,205.65,205.54,205.56,6150.0,190.1948,190.2318,190.1301,190.1486,6150.0
2018-01-19 15:15:00,205.61,205.71,205.6,205.7,3100.0,190.1948,190.2873,190.1856,190.2781,3100.0
2018-01-19 15:20:00,205.69,205.78,205.67,205.73,10818.0,190.2688,190.3521,190.2503,190.3058,10818.0
2018-01-19 15:25:00,205.77,205.98,205.77,205.96,11096.0,190.3428,190.5371,190.3428,190.5186,11096.0
2018-01-19 15:30:00,205.98,206.03,205.89,205.92,24088.0,190.5371,190.5833,190.4538,190.4816,24088.0
2018-01-19 15:35:00,205.93,205.93,205.55,205.73,9730.0,190.4908,190.4908,190.1393,190.3058,9730.0
2018-01-19 15:40:00,205.73,205.73,205.47,205.6,10428.0,190.3058,190.3058,190.0653,190.1856,10428.0
2018-01-19 15:45:00,205.61,205.74,205.53,205.73,20346.0,190.1948,190.3151,190.1208,190.3058,20346.0
2018-01-19 15:50:00,205.72,205.74,205.46,205.52,33861.0,190.2966,190.3151,190.0561,190.1116,33861.0
2018-01-19 15:55:00,205.46,205.59,205.25,205.41,43247.0,190.0561,190.1763,189.8618,190.0098,43247.0
2018-01-22 09:30:00,204.5,204.58,204.06,204.27,54264.0,189.168,189.2421,188.761,188.9553,54264.0
2018-01-22 09:35:00,204.3,204.33,203.61,203.61,28457.0,188.983,189.0108,188.3448,188.3448,28457.0
2018-01-22 09:40:00,203.67,204.28,203.39,204.24,12569.0,188.4003,188.9645,188.1413,188.9275,12569.0
2018-01-22 09:45:00,204.3,204.34,203.84,203.84,9197.0,188.983,189.02,188.5575,188.5575,9197.0
2018-01-22 09:50:00,203.83,204.19,203.67,204.17,14076.0,188.5483,188.8813,188.4003,188.8628,14076.0
2018-01-22 09:55:00,204.09,204.17,203.82,203.96,5864.0,188.7888,188.8628,188.539,188.6685,5864.0
2018-01-22 10:00:00,204.04,204.04,203.44,203.53,4449.0,188.7425,188.7425,188.1875,188.2708,4449.0
2018-01-22 10:05:00,203.34,203.74,203.3,203.74,11878.0,188.095,188.465,188.058,188.465,11878.0
2018-01-22 10:10:00,203.64,204.03,203.56,203.88,24479.0,188.3725,188.7333,188.2985,188.5945,24479.0
2018-01-22 10:15:00,203.88,204.12,203.86,203.93,8647.0,188.5945,188.8165,188.576,188.6408,8647.0
2018-01-22 10:20:00,203.84,203.91,203.47,203.81,20684.0,188.5575,188.6223,188.2153,188.5298,20684.0
2018-01-22 10:25:00,203.76,203.88,203.49,203.75,7030.0,188.4835,188.5945,188.2338,188.4743,7030.0
2018-01-22 10:30:00,203.86,203.86,203.49,203.58,7945.0,188.576,188.576,188.2338,188.317,7945.0
2018-01-22 10:35:00,203.63,204.05,203.63,204.03,12531.0,188.3633,188.7518,188.3633,188.7333,12531.0
2018-01-22 10:40:00,203.98,203.99,203.76,203.94,12614.0,188.687,188.6963,188.4835,188.65,12614.0
2018-01-22 10:45:00,203.98,204.14,203.97,204.14,4264.0,188.687,188.835,188.6778,188.835,4264.0
2018-01-22 10:50:00,204.1,204.21,204.05,204.15,6709.0,188.798,188.8998,188.7518,188.8443,6709.0
2018-01-22 10:55:00,204.1,204.13,203.92,203.93,7645.0,188.798,188.8258,188.6315,188.6408,7645.0
2018-01-22 11:00:00,203.94,204.03,203.83,203.87,41723.0,188.65,188.7333,188.5483,188.5853,41723.0
2018-01-22 11:05:00,203.83,204.03,203.81,203.97,38624.0,188.5483,188.7333,188.5298,188.6778,38624.0
2018-01-22 11:10:00,203.99,204.26,203.98,204.2,11220.0,188.6963,188.946,188.687,188.8905,11220.0
2018-01-22 11:15:00,204.18,204.37,204.07,204.37,26801.0,188.872,189.0478,188.7703,189.0478,26801.0
2018-01-22 11:20:00,204.34,204.4,204.06,204.13,3932.0,189.02,189.0755,188.761,188.8258,3932.0
2018-01-22 11:25:00,204.16,204.2,204.01,204.2,4794.0,188.8535,188.8905,188.7148,188.8905,4794.0
2018-01-22 11:30:00,204.16,204.22,203.78,203.98,37675.0,188.8535,188.909,188.502,188.687,37675.0
2018-01-22 11:35:00,203.99,204.18,203.98,204.17,2474.0,188.6963,188.872,188.687,188.8628,2474.0
2018-01-22 11:40:00,204.18,204.19,204.05,204.05,1000.0,188.872,188.8813,188.7518,188.7518,1000.0
2018-01-22 11:45:00,204.18,204.26,204.09,204.16,4550.0,188.872,188.946,188.7888,188.8535,4550.0
2018-01-22 11:50:00,204.25,204.58,204.2,204.4,4600.0,188.9368,189.2421,188.8905,189.0755,4600.0
2018-01-22 11:55:00,204.45,204.81,204.38,204.79,9361.0,189.1218,189.4548,189.057,189.4363,9361.0
2018-01-22 12:00:00,204.81,204.85,204.6,204.77,15319.0,189.4548,189.4918,189.2606,189.4178,15319.0
2018-01-22 12:05:00,204.78,204.78,204.66,204.74,4133.0,189.4271,189.4271,189.3161,189.3901,4133.0
2018-01-22 12:10:00,204.7,204.73,204.58,204.69,2955.0,189.3531,189.3808,189.2421,189.3438,2955.0
2018-01-22 12:15:00,204.65,204.65,204.53,204.53,200.0,189.3068,189.3068,189.1958,189.1958,200.0
2018-01-22 12:20:00,204.72,204.74,204.64,204.73,2330.0,189.3716,189.3901,189.2976,189.3808,2330.0
2018-01-22 12:25:00,204.79,204.89,204.73,204.82,6790.0,189.4363,189.5288,189.3808,189.4641,6790.0
2018-01-22 12:30:00,204.81,204.94,204.81,204.94,1403.0,189.4548,189.5751,189.4548,189.5751,1403.0
2018-01-22 12:35:00,204.98,205.07,204.86,205.02,7316.0,189.6121,189.6953,189.5011,189.6491,7316.0
2018-01-22 12:40:00,205.03,205.05,204.9,204.95,1219.0,189.6583,189.6768,189.5381,189.5843,1219.0
2018-01-22 12:45:00,204.95,205.02,204.95,205.02,500.0,189.5843,189.6491,189.5843,189.6491,500.0
2018-01-22 12:50:00,205.09,205.2,205.09,205.18,4156.0,189.7138,189.8156,189.7138,189.7971,4156.0
2018-01-22 12:55:00,205.21,205.22,204.8,204.86,4144.0,189.8248,189.8341,189.4456,189.5011,4144.0
2018-01-22 13:00:00,204.72,204.93,204.72,204.93,600.0,189.3716,189.5658,189.3716,189.5658,600.0
2018-01-22 13:05:00,204.8,205.05,204.8,204.88,7900.0,189.4456,189.6768,189.4456,189.5196,7900.0
2018-01-22 13:10:00,204.9,204.99,204.89,204.91,822.0,189.5381,189.6213,189.5288,189.5473,822.0
2018-01-22 13:15:00,204.91,205.07,204.84,205.07,1316.0,189.5473,189.6953,189.4826,189.6953,1316.0
2018-01-22 13:20:00,205.06,205.06,204.85,204.9,2528.0,189.6861,189.6861,189.4918,189.5381,2528.0
2018-01-22 13:25:00,204.91,204.91,204.59,204.59,6294.0,189.5473,189.5473,189.2513,189.2513,6294.0
2018-01-22 13:30:00,204.73,205.05,204.63,204.99,2696.0,189.3808,189.6768,189.2883,189.6213,2696.0
2018-01-22 13:35:00,204.91,205.05,204.9,204.97,4550.0,189.5473,189.6768,189.5381,189.6028,4550.0
2018-01-22 13:40:00,204.97,204.97,204.76,204.76,2600.0,189.6028,189.6028,189.4086,189.4086,2600.0
2018-01-22 13:45:00,204.8,205.1,204.73,205.1,900.0,189.4456,189.7231,189.3808,189.7231,900.0
2018-01-22 13:50:00,205.04,205.17,204.94,205.07,7089.0,189.6676,189.7878,189.5751,189.6953,7089.0
2018-01-22 13:55:00,205.03,205.15,205.03,205.12,7308.0,189.6583,189.7693,189.6583,189.7416,7308.0
2018-01-22 14:00:00,205.15,205.19,205.15,205.19,300.0,189.7693,189.8063,189.7693,189.8063,300.0
2018-01-22 14:05:00,205.19,205.34,205.06,205.06,1310.0,189.8063,189.9451,189.6861,189.6861,1310.0
2018-01-22 14:10:00,205.15,205.32,205.15,205.21,1510.0,189.7693,189.9266,189.7693,189.8248,1510.0
2018-01-22 14:15:00,205.19,205.2,205.19,205.2,300.0,189.8063,189.8156,189.8063,189.8156,300.0
2018-01-22 14:20:00,205.28,205.3,205.11,205.12,2900.0,189.8896,189.9081,189.7323,189.7416,2900.0
2018-01-22 14:25:00,205.16,205.27,205.15,205.27,2829.0,189.7786,189.8803,189.7693,189.8803,2829.0
2018-01-22 14:30:00,205.18,205.29,205.17,205.23,7150.0,189.7971,189.8988,189.7878,189.8433,7150.0
2018-01-22 14:35:00,205.22,205.26,205.13,205.18,1200.0,189.8341,189.8711,189.7508,189.7971,1200.0
2018-01-22 14:40:00,205.16,205.34,205.16,205.34,2100.0,189.7786,189.9451,189.7786,189.9451,2100.0
2018-01-22 14:45:00,205.28,205.3,205.24,205.3,3502.0,189.8896,189.9081,189.8526,189.9081,3502.0
2018-01-22 14:50:00,205.28,205.35,205.28,205.34,4451.0,189.8896,189.9543,189.8896,189.9451,4451.0
2018-01-22 14:55:00,205.33,205.39,205.21,205.26,12079.0,189.9358,189.9913,189.8248,189.8711,12079.0
2018-01-22 15:00:00,205.32,205.33,205.21,205.22,2490.0,189.9266,189.9358,189.8248,189.8341,2490.0
2018-01-22 15:05:00,205.28,205.45,205.27,205.39,6625.0,189.8896,190.0468,189.8803,189.9913,6625.0
2018-01-22 15:10:00,205.35,205.53,205.12,205.35,11653.0,189.9543,190.1208,189.7416,189.9543,11653.0
2018-01-22 15:15:00,205.27,205.42,205.22,205.42,3999.0,189.8803,190.0191,189.8341,190.0191,3999.0
2018-01-22 15:20:00,205.47,205.53,205.31,205.42,3250.0,190.0653,190.1208,189.9173,190.0191,3250.0
2018-01-22 15:25:00,205.4,205.54,205.33,205.41,4300.0,190.0006,190.1301,189.9358,190.0098,4300.0
2018-01-22 15:30:00,205.26,205.49,205.22,205.42,12720.0,189.8711,190.0838,189.8341,190.0191,12720.0
2018-01-22 15:35:00,205.42,205.42,205.27,205.34,9211.0,190.0191,190.0191,189.8803,189.9451,9211.0
2018-01-22 15:40:00,205.34,205.41,205.18,205.18,15360.0,189.9451,190.0098,189.7971,189.7971,15360.0
2018-01-22 15:45:00,205.27,205.48,205.23,205.48,8758.0,189.8803,190.0746,189.8433,190.0746,8758.0
2018-01-22 15:50:00,205.51,205.51,205.21,205.21,4319.0,190.1023,190.1023,189.8248,189.8248,4319.0
2018-01-22 15:55:00,205.27,205.53,205.16,205.53,22676.0,189.8803,190.1208,189.7786,190.1208,22676.0
2018-01-23 09:30:00,204.42,204.77,204.3,204.41,29480.0,189.094,189.4178,188.983,189.0848,29480.0
2018-01-23 09:35:00,204.51,204.52,204.13,204.28,17400.0,189.1773,189.1865,188.8258,188.9645,17400.0
2018-01-23 09:40:00,204.31,204.49,204.31,204.38,5949.0,188.9923,189.1588,188.9923,189.057,5949.0
2018-01-23 09:45:00,204.35,204.45,204.16,204.38,11083.0,189.0293,189.1218,188.8535,189.057,11083.0
2018-01-23 09:50:00,204.44,204.75,204.24,204.69,28335.0,189.1125,189.3993,188.9275,189.3438,28335.0
2018-01-23 09:55:00,204.75,204.8,204.42,204.65,9088.0,189.3993,189.4456,189.094,189.3068,9088.0
2018-01-23 10:00:00,204.6,204.86,204.52,204.76,8898.0,189.2606,189.5011,189.1865,189.4086,8898.0
2018-01-23 10:05:00,204.74,205.14,204.64,205.14,14217.0,189.3901,189.7601,189.2976,189.7601,14217.0
2018-01-23 10:10:00,205.21,205.41,205.09,205.16,16089.0,189.8248,190.0098,189.7138,189.7786,16089.0
2018-01-23 10:15:00,205.23,205.44,205.05,205.44,5374.0,189.8433,190.0376,189.6768,190.0376,5374.0
2018-01-23 10:20:00,205.38,205.7,205.26,205.56,15000.0,189.9821,190.2781,189.8711,190.1486,15000.0
2018-01-23 10:25:00,205.58,205.92,205.53,205.79,12132.0,190.1671,190.4816,190.1208,190.3613,12132.0
2018-01-23 10:30:00,205.67,205.69,205.38,205.55,7386.0,190.2503,190.2688,189.9821,190.1393,7386.0
2018-01-23 10:35:00,205.61,205.7,205.45,205.66,6577.0,190.1948,190.2781,190.0468,190.2411,6577.0
2018-01-23 10:40:00,205.56,205.73,205.52,205.73,4275.0,190.1486,190.3058,190.1116,190.3058,4275.0
2018-01-23 10:45:00,205.66,205.68,205.5,205.55,6296.0,190.2411,190.2596,190.0931,190.1393,6296.0
2018-01-23 10:50:00,205.5,205.53,205.41,205.5,3019.0,190.0931,190.1208,190.0098,190.0931,3019.0
2018-01-23 10:55:00,205.53,205.59,205.47,205.48,6786.0,190.1208,190.1763,190.0653,190.0746,6786.0
2018-01-23 11:00:00,205.49,205.63,205.33,205.33,9348.0,190.0838,190.2133,189.9358,189.9358,9348.0
2018-01-23 11:05:00,205.2,205.2,205.11,205.2,2982.0,189.8156,189.8156,189.7323,189.8156,2982.0
2018-01-23 11:10:00,205.21,205.27,205.09,205.22,4536.0,189.8248,189.8803,189.7138,189.8341,4536.0
2018-01-23 11:15:00,205.13,205.13,204.93,204.93,2492.0,189.7508,189.7508,189.5658,189.5658,2492.0
2018-01-23 11:20:00,204.96,205.1,204.96,204.98,2351.0,189.5936,189.7231,189.5936,189.6121,2351.0
2018-01-23 11:25:00,204.94,204.97,204.71,204.87,4593.0,189.5751,189.6028,189.3623,189.5103,4593.0
2018-01-23 11:30:00,204.88,204.99,204.76,204.97,8143.0,189.5196,189.6213,189.4086,189.6028,8143.0
2018-01-23 11:35:00,204.97,205.19,204.88,205.11,5070.0,189.6028,189.8063,189.5196,189.7323,5070.0
2018-01-23 11:40:00,205.19,205.29,204.94,204.94,3680.0,189.8063,189.8988,189.5751,189.5751,3680.0
2018-01-23 11:45:00,204.94,204.96,204.85,204.9,2398.0,189.5751,189.5936,189.4918,189.5381,2398.0
2018-01-23 11:50:00,204.96,204.96,204.66,204.66,1500.0,189.5936,189.5936,189.3161,189.3161,1500.0
2018-01-23 11:55:00,204.7,204.7,204.54,204.58,2424.0,189.3531,189.3531,189.205,189.2421,2424.0
2018-01-23 12:00:00,204.73,204.8,204.67,204.67,900.0,189.3808,189.4456,189.3253,189.3253,900.0
2018-01-23 12:05:00,204.69,204.69,204.62,204.69,905.0,189.3438,189.3438,189.2791,189.3438,905.0
2018-01-23 12:10:00,204.76,204.76,204.53,204.53,707.0,189.4086,189.4086,189.1958,189.1958,707.0
2018-01-23 12:15:00,204.7,204.92,204.7,204.92,1421.0,189.3531,189.5566,189.3531,189.5566,1421.0
2018-01-23 12:20:00,204.92,204.93,204.74,204.74,2345.0,189.5566,189.5658,189.3901,189.3901,2345.0
2018-01-23 12:25:00,204.84,205.01,204.83,204.92,2903.0,189.4826,189.6398,189.4733,189.5566,2903.0
2018-01-23 12:30:00,204.95,204.95,204.74,204.74,1711.0,189.5843,189.5843,189.3901,189.3901,1711.0
2018-01-23 12:35:00,204.71,204.71,204.7,204.7,700.0,189.3623,189.3623,189.3531,189.3531,700.0
2018-01-23 12:40:00,204.79,204.8,204.66,204.71,2436.0,189.4363,189.4456,189.3161,189.3623,2436.0
2018-01-23 12:45:00,204.8,204.8,204.6,204.6,1536.0,189.4456,189.4456,189.2606,189.2606,1536.0
2018-01-23 12:50:00,204.64,204.64,204.47,204.64,3474.0,189.2976,189.2976,189.1403,189.2976,3474.0
2018-01-23 12:55:00,204.74,204.74,204.43,204.44,1200.0,189.3901,189.3901,189.1033,189.1125,1200.0
2018-01-23 13:00:00,204.36,204.36,204.36,204.36,100.0,189.0385,189.0385,189.0385,189.0385,100.0
2018-01-23 13:05:00,204.47,204.47,204.46,204.46,588.0,189.1403,189.1403,189.131,189.131,588.0
2018-01-23 13:10:00,204.48,204.5,204.38,204.5,775.0,189.1495,189.168,189.057,189.168,775.0
2018-01-23 13:15:00,204.56,204.56,204.31,204.37,2300.0,189.2236,189.2236,188.9923,189.0478,2300.0
2018-01-23 13:20:00,204.27,204.35,204.16,204.35,1562.0,188.9553,189.0293,188.8535,189.0293,1562.0
2018-01-23 13:25:00,204.2,204.66,204.19,204.5,2296.0,188.8905,189.3161,188.8813,189.168,2296.0
2018-01-23 13:30:00,204.39,204.46,204.38,204.4,1135.0,189.0663,189.131,189.057,189.0755,1135.0
2018-01-23 13:35:00,204.4,204.42,204.33,204.39,1300.0,189.0755,189.094,189.0108,189.0663,1300.0
2018-01-23 13:40:00,204.41,204.51,204.41,204.51,300.0,189.0848,189.1773,189.0848,189.1773,300.0
2018-01-23 13:45:00,204.56,204.72,204.4,204.72,1800.0,189.2236,189.3716,189.0755,189.3716,1800.0
2018-01-23 13:50:00,204.73,204.74,204.73,204.73,207.0,189.3808,189.3901,189.3808,189.3808,207.0
2018-01-23 13:55:00,204.75,204.86,204.71,204.86,1700.0,189.3993,189.5011,189.3623,189.5011,1700.0
2018-01-23 14:00:00,204.75,204.76,204.46,204.47,1600.0,189.3993,189.4086,189.131,189.1403,1600.0
2018-01-23 14:05:00,204.56,204.73,204.55,204.59,2864.0,189.2236,189.3808,189.2143,189.2513,2864.0
2018-01-23 14:10:00,204.57,204.57,204.38,204.39,1146.0,189.2328,189.2328,189.057,189.0663,1146.0
2018-01-23 14:15:00,204.35,204.41,204.13,204.13,3600.0,189.0293,189.0848,188.8258,188.8258,3600.0
2018-01-23 14:20:00,204.19,204.28,204.09,204.24,3702.0,188.8813,188.9645,188.7888,188.9275,3702.0
2018-01-23 14:25:00,204.23,204.25,204.05,204.1,2597.0,188.9183,188.9368,188.7518,188.798,2597.0
2018-01-23 14:30:00,204.22,204.22,204.12,204.13,430.0,188.909,188.909,188.8165,188.8258,430.0
2018-01-23 14:35:00,204.19,204.39,204.15,204.39,1787.0,188.8813,189.0663,188.8443,189.0663,1787.0
2018-01-23 14:40:00,204.45,204.46,204.35,204.44,1905.0,189.1218,189.131,189.0293,189.1125,1905.0
2018-01-23 14:45:00,204.48,204.48,204.43,204.43,2386.0,189.1495,189.1495,189.1033,189.1033,2386.0
2018-01-23 14:50:00,204.49,204.58,204.49,204.58,600.0,189.1588,189.2421,189.1588,189.2421,600.0
2018-01-23 14:55:00,204.53,204.58,204.35,204.36,2900.0,189.1958,189.2421,189.0293,189.0385,2900.0
2018-01-23 15:00:00,204.37,204.61,204.32,204.52,2091.0,189.0478,189.2698,189.0015,189.1865,2091.0
2018-01-23 15:05:00,204.46,204.53,204.44,204.53,800.0,189.131,189.1958,189.1125,189.1958,800.0
2018-01-23 15:10:00,204.53,204.65,204.45,204.58,2135.0,189.1958,189.3068,189.1218,189.2421,2135.0
2018-01-23 15:15:00,204.51,204.66,204.48,204.66,1610.0,189.1773,189.3161,189.1495,189.3161,1610.0
2018-01-23 15:20:00,204.62,204.67,204.54,204.66,2858.0,189.2791,189.3253,189.205,189.3161,2858.0
2018-01-23 15:25:00,204.67,204.69,204.58,204.69,5980.0,189.3253,189.3438,189.2421,189.3438,5980.0
2018-01-23 15:30:00,204.75,204.82,204.68,204.68,4718.0,189.3993,189.4641,189.3346,189.3346,4718.0
2018-01-23 15:35:00,204.77,204.88,204.77,204.88,1500.0,189.4178,189.5196,189.4178,189.5196,1500.0
2018-01-23 15:40:00,205.02,205.1,205.02,205.1,4200.0,189.6491,189.7231,189.6491,189.7231,4200.0
2018-01-23 15:45:00,205.13,205.2,205.08,205.18,5652.0,189.7508,189.8156,189.7046,189.7971,5652.0
2018-01-23 15:50:00,205.19,205.56,205.19,205.47,14369.0,189.8063,190.1486,189.8063,190.0653,14369.0
2018-01-23 15:55:00,205.47,205.63,205.33,205.42,30485.0,190.0653,190.2133,189.9358,190.0191,30485.0
2018-01-24 09:30:00,203.51,203.67,203.12,203.29,28817.0,188.2523,188.4003,187.8915,188.0488,28817.0
2018-01-24 09:35:00,203.28,203.28,202.71,203.01,17424.0,188.0395,188.0395,187.5122,187.7898,17424.0
2018-01-24 09:40:00,202.99,203.17,202.88,203.09,10178.0,187.7713,187.9378,187.6695,187.8638,10178.0
2018-01-24 09:45:00,203.0,203.15,202.88,202.95,9405.0,187.7805,187.9193,187.6695,187.7343,9405.0
2018-01-24 09:50:00,202.9,202.9,202.53,202.7,8637.0,187.688,187.688,187.3457,187.503,8637.0
2018-01-24 09:55:00,202.6,202.96,202.37,202.96,6241.0,187.4105,187.7435,187.1977,187.7435,6241.0
2018-01-24 10:00:00,202.99,203.1,202.76,202.93,7282.0,187.7713,187.873,187.5585,187.7158,7282.0
2018-01-24 10:05:00,203.06,203.29,203.05,203.24,8131.0,187.836,188.0488,187.8268,188.0025,8131.0
2018-01-24 10:10:00,203.19,203.75,203.14,203.71,7719.0,187.9563,188.4743,187.91,188.4373,7719.0
2018-01-24 10:15:00,203.79,203.82,203.48,203.49,9364.0,188.5113,188.539,188.2245,188.2338,9364.0
2018-01-24 10:20:00,203.43,204.01,203.43,203.92,7033.0,188.1783,188.7148,188.1783,188.6315,7033.0
2018-01-24 10:25:00,203.98,204.01,203.74,203.8,2265.0,188.687,188.7148,188.465,188.5205,2265.0
2018-01-24 10:30:00,203.84,203.94,203.53,203.56,8518.0,188.5575,188.65,188.2708,188.2985,8518.0
2018-01-24 10:35:00,203.59,203.74,203.41,203.41,6753.0,188.3263,188.465,188.1598,188.1598,6753.0
2018-01-24 10:40:00,203.52,203.65,203.15,203.2,2993.0,188.2615,188.3818,187.9193,187.9655,2993.0
2018-01-24 10:45:00,203.15,203.42,203.11,203.11,5271.0,187.9193,188.169,187.8823,187.8823,5271.0
2018-01-24 10:50:00,203.13,203.2,202.97,203.01,7527.0,187.9008,187.9655,187.7528,187.7898,7527.0
2018-01-24 10:55:00,202.91,202.96,202.82,202.9,3450.0,187.6973,187.7435,187.614,187.688,3450.0
2018-01-24 11:00:00,203.06,203.19,202.86,202.86,2971.0,187.836,187.9563,187.651,187.651,2971.0
2018-01-24 11:05:00,202.88,202.98,202.73,202.8,5486.0,187.6695,187.762,187.5308,187.5955,5486.0
2018-01-24 11:10:00,202.72,202.72,202.38,202.46,14445.0,187.5215,187.5215,187.207,187.281,14445.0
2018-01-24 11:15:00,202.49,203.0,202.39,203.0,14361.0,187.3087,187.7805,187.2162,187.7805,14361.0
2018-01-24 11:20:00,203.03,203.08,202.81,202.84,4089.0,187.8083,187.8545,187.6048,187.6325,4089.0
2018-01-24 11:25:00,202.83,203.01,202.64,202.71,5024.0,187.6233,187.7898,187.4475,187.5122,5024.0
2018-01-24 11:30:00,202.72,202.77,202.25,202.3,32805.0,187.5215,187.5678,187.0867,187.133,32805.0
2018-01-24 11:35:00,202.21,202.53,202.02,202.12,3200.0,187.0497,187.3457,186.874,186.9665,3200.0
2018-01-24 11:40:00,202.13,202.3,202.13,202.13,3821.0,186.9757,187.133,186.9757,186.9757,3821.0
2018-01-24 11:45:00,202.27,202.39,201.91,201.99,3068.0,187.1052,187.2162,186.7722,186.8462,3068.0
2018-01-24 11:50:00,202.02,202.37,202.01,202.37,1700.0,186.874,187.1977,186.8647,187.1977,1700.0
2018-01-24 11:55:00,202.4,202.4,202.1,202.21,1350.0,187.2255,187.2255,186.948,187.0497,1350.0
2018-01-24 12:00:00,202.02,202.16,201.9,202.08,3257.0,186.874,187.0035,186.763,186.9295,3257.0
2018-01-24 12:05:00,202.07,202.4,201.96,202.23,3520.0,186.9202,187.2255,186.8185,187.0682,3520.0
2018-01-24 12:10:00,202.22,202.32,202.21,202.32,550.0,187.059,187.1515,187.0497,187.1515,550.0
2018-01-24 12:15:00,202.44,202.48,202.4,202.46,1404.0,187.2625,187.2995,187.2255,187.281,1404.0
2018-01-24 12:20:00,202.47,202.47,202.07,202.07,1562.0,187.2902,187.2902,186.9202,186.9202,1562.0
2018-01-24 12:25:00,201.85,202.19,201.85,202.19,692.0,186.7167,187.0312,186.7167,187.0312,692.0
2018-01-24 12:30:00,202.0,202.36,201.81,202.31,3398.0,186.8555,187.1885,186.6797,187.1422,3398.0
2018-01-24 12:35:00,202.08,202.12,201.68,201.93,6432.0,186.9295,186.9665,186.5595,186.7907,6432.0
2018-01-24 12:40:00,201.94,202.19,201.83,202.04,2060.0,186.8,187.0312,186.6982,186.8925,2060.0
2018-01-24 12:45:00,201.64,201.8,201.58,201.79,1545.0,186.5225,186.6705,186.467,186.6612,1545.0
2018-01-24 12:50:00,201.83,201.83,201.8,201.82,300.0,186.6982,186.6982,186.6705,186.689,300.0
2018-01-24 12:55:00,201.81,201.81,201.71,201.71,600.0,186.6797,186.6797,186.5872,186.5872,600.0
2018-01-24 13:00:00,201.7,201.8,201.43,201.43,3030.0,186.578,186.6705,186.3282,186.3282,3030.0
2018-01-24 13:05:00,201.39,201.39,200.92,200.92,2667.0,186.2912,186.2912,185.8565,185.8565,2667.0
2018-01-24 13:10:00,200.85,201.04,200.64,201.04,4724.0,185.7917,185.9675,185.5974,185.9675,4724.0
2018-01-24 13:15:00,200.91,201.0,200.47,200.63,3665.0,185.8472,185.9305,185.4402,185.5882,3665.0
2018-01-24 13:20:00,200.56,201.16,200.56,201.16,3217.0,185.5234,186.0785,185.5234,186.0785,3217.0
2018-01-24 13:25:00,201.33,201.45,201.23,201.45,4037.0,186.2357,186.3467,186.1432,186.3467,4037.0
2018-01-24 13:30:00,201.58,202.01,201.54,202.01,1910.0,186.467,186.8647,186.43,186.8647,1910.0
2018-01-24 13:35:00,201.99,202.02,201.54,201.85,2206.0,186.8462,186.874,186.43,186.7167,2206.0
2018-01-24 13:40:00,201.81,202.23,201.7,202.23,5244.0,186.6797,187.0682,186.578,187.0682,5244.0
2018-01-24 13:45:00,202.19,202.33,202.06,202.21,5080.0,187.0312,187.1607,186.911,187.0497,5080.0
2018-01-24 13:50:00,202.32,202.54,202.27,202.42,3415.0,187.1515,187.355,187.1052,187.244,3415.0
2018-01-24 13:55:00,202.53,202.59,201.99,202.0,5439.0,187.3457,187.4012,186.8462,186.8555,5439.0
2018-01-24 14:00:00,201.98,202.32,201.93,202.32,1306.0,186.837,187.1515,186.7907,187.1515,1306.0
2018-01-24 14:05:00,202.0,202.3,202.0,202.3,1185.0,186.8555,187.133,186.8555,187.133,1185.0
2018-01-24 14:10:00,202.1,202.24,202.1,202.14,500.0,186.948,187.0775,186.948,186.985,500.0
2018-01-24 14:15:00,202.05,202.23,201.97,202.18,3695.0,186.9017,187.0682,186.8277,187.022,3695.0
2018-01-24 14:20:00,202.05,202.19,202.03,202.1,1200.0,186.9017,187.0312,186.8832,186.948,1200.0
2018-01-24 14:25:00,202.16,202.35,202.08,202.35,7054.0,187.0035,187.1792,186.9295,187.1792,7054.0
2018-01-24 14:30:00,202.25,202.35,202.12,202.27,1200.0,187.0867,187.1792,186.9665,187.1052,1200.0
2018-01-24 14:35:00,202.26,202.33,202.21,202.29,4900.0,187.096,187.1607,187.0497,187.1237,4900.0
2018-01-24 14:40:00,202.36,202.47,202.24,202.45,2198.0,187.1885,187.2902,187.0775,187.2717,2198.0
2018-01-24 14:45:00,202.58,202.67,202.53,202.56,2870.0,187.392,187.4752,187.3457,187.3735,2870.0
2018-01-24 14:50:00,202.51,202.76,202.42,202.44,3912.0,187.3272,187.5585,187.244,187.2625,3912.0
2018-01-24 14:55:00,202.71,202.8,202.51,202.8,2563.0,187.5122,187.5955,187.3272,187.5955,2563.0
2018-01-24 15:00:00,202.71,202.94,202.46,202.56,7168.0,187.5122,187.725,187.281,187.3735,7168.0
2018-01-24 15:05:00,202.57,202.9,202.57,202.7,1708.0,187.3827,187.688,187.3827,187.503,1708.0
2018-01-24 15:10:00,202.69,202.75,202.41,202.74,3275.0,187.4937,187.5493,187.2347,187.54,3275.0
2018-01-24 15:15:00,202.58,202.75,202.51,202.61,5600.0,187.392,187.5493,187.3272,187.4197,5600.0
2018-01-24 15:20:00,202.62,202.77,202.46,202.46,2300.0,187.429,187.5678,187.281,187.281,2300.0
2018-01-24 15:25:00,202.59,202.64,202.32,202.52,3954.0,187.4012,187.4475,187.1515,187.3365,3954.0
2018-01-24 15:30:00,202.49,202.56,202.4,202.55,4021.0,187.3087,187.3735,187.2255,187.3642,4021.0
2018-01-24 15:35:00,202.53,202.58,202.36,202.45,3900.0,187.3457,187.392,187.1885,187.2717,3900.0
2018-01-24 15:40:00,202.44,202.54,202.22,202.53,3500.0,187.2625,187.355,187.059,187.3457,3500.0
2018-01-24 15:45:00,202.59,202.97,202.58,202.74,11016.0,187.4012,187.7528,187.392,187.54,11016.0
2018-01-24 15:50:00,202.67,202.67,202.37,202.43,11185.0,187.4752,187.4752,187.1977,187.2532,11185.0
2018-01-24 15:55:00,202.43,202.47,202.19,202.25,18725.0,187.2532,187.2902,187.0312,187.0867,18725.0
2018-01-25 09:30:00,207.14,208.55,207.1,208.27,76330.0,191.6101,192.9144,191.5731,192.6554,76330.0
2018-01-25 09:35:00,208.14,208.58,207.71,208.01,30959.0,192.5351,192.9422,192.1374,192.4149,30959.0
2018-01-25 09:40:00,207.95,208.03,207.04,207.04,31900.0,192.3594,192.4334,191.5176,191.5176,31900.0
2018-01-25 09:45:00,207.02,207.26,206.7,206.81,10136.0,191.4991,191.7211,191.2031,191.3049,10136.0
2018-01-25 09:50:00,206.77,206.77,206.0,206.05,27870.0,191.2679,191.2679,190.5556,190.6018,27870.0
2018-01-25 09:55:00,206.03,206.03,205.02,205.62,41816.0,190.5833,190.5833,189.6491,190.2041,41816.0
2018-01-25 10:00:00,205.64,205.76,205.3,205.3,16884.0,190.2226,190.3336,189.9081,189.9081,16884.0
2018-01-25 10:05:00,205.44,205.73,205.33,205.53,14459.0,190.0376,190.3058,189.9358,190.1208,14459.0
2018-01-25 10:10:00,205.52,205.63,205.17,205.44,16350.0,190.1116,190.2133,189.7878,190.0376,16350.0
2018-01-25 10:15:00,205.4,206.0,205.38,206.0,18050.0,190.0006,190.5556,189.9821,190.5556,18050.0
2018-01-25 10:20:00,205.94,206.33,205.87,206.16,8799.0,190.5001,190.8608,190.4353,190.7036,8799.0
2018-01-25 10:25:00,206.07,206.18,205.5,205.68,9946.0,190.6203,190.7221,190.0931,190.2596,9946.0
2018-01-25 10:30:00,205.64,205.64,205.34,205.61,7543.0,190.2226,190.2226,189.9451,190.1948,7543.0
2018-01-25 10:35:00,205.6,205.86,205.38,205.73,8530.0,190.1856,190.4261,189.9821,190.3058,8530.0
2018-01-25 10:40:00,205.74,205.92,205.26,205.27,12333.0,190.3151,190.4816,189.8711,189.8803,12333.0
2018-01-25 10:45:00,205.34,205.35,204.99,205.25,10674.0,189.9451,189.9543,189.6213,189.8618,10674.0
2018-01-25 10:50:00,205.31,205.46,205.22,205.39,5069.0,189.9173,190.0561,189.8341,189.9913,5069.0
2018-01-25 10:55:00,205.43,205.67,205.43,205.53,6000.0,190.0283,190.2503,190.0283,190.1208,6000.0
2018-01-25 11:00:00,205.45,205.46,205.2,205.31,3942.0,190.0468,190.0561,189.8156,189.9173,3942.0
2018-01-25 11:05:00,205.25,205.53,205.1,205.1,4088.0,189.8618,190.1208,189.7231,189.7231,4088.0
2018-01-25 11:10:00,205.05,205.28,204.93,205.16,16165.0,189.6768,189.8896,189.5658,189.7786,16165.0
2018-01-25 11:15:00,205.1,205.21,204.96,205.01,8613.0,189.7231,189.8248,189.5936,189.6398,8613.0
2018-01-25 11:20:00,204.94,204.94,204.13,204.38,17261.0,189.5751,189.5751,188.8258,189.057,17261.0
2018-01-25 11:25:00,204.43,204.76,204.36,204.37,15486.0,189.1033,189.4086,189.0385,189.0478,15486.0
2018-01-25 11:30:00,204.38,204.72,203.92,204.72,37723.0,189.057,189.3716,188.6315,189.3716,37723.0
2018-01-25 11:35:00,204.64,205.03,204.58,204.85,24750.0,189.2976,189.6583,189.2421,189.4918,24750.0
2018-01-25 11:40:00,204.85,205.25,204.75,205.24,2345.0,189.4918,189.8618,189.3993,189.8526,2345.0
2018-01-25 11:45:00,205.24,205.49,205.09,205.42,9185.0,189.8526,190.0838,189.7138,190.0191,9185.0
2018-01-25 11:50:00,205.42,205.42,205.09,205.09,1735.0,190.0191,190.0191,189.7138,189.7138,1735.0
2018-01-25 11:55:00,205.17,205.19,205.04,205.16,1450.0,189.7878,189.8063,189.6676,189.7786,1450.0
2018-01-25 12:00:00,205.22,205.32,205.11,205.27,3377.0,189.8341,189.9266,189.7323,189.8803,3377.0
2018-01-25 12:05:00,205.29,205.3,205.2,205.25,4605.0,189.8988,189.9081,189.8156,189.8618,4605.0
2018-01-25 12:10:00,205.24,205.29,205.01,205.01,1610.0,189.8526,189.8988,189.6398,189.6398,1610.0
2018-01-25 12:15:00,204.81,204.81,204.64,204.72,700.0,189.4548,189.4548,189.2976,189.3716,700.0
2018-01-25 12:20:00,204.72,204.72,204.45,204.45,864.0,189.3716,189.3716,189.1218,189.1218,864.0
2018-01-25 12:25:00,204.48,204.69,204.48,204.69,2060.0,189.1495,189.3438,189.1495,189.3438,2060.0
2018-01-25 12:30:00,204.71,204.8,204.7,204.7,2332.0,189.3623,189.4456,189.3531,189.3531,2332.0
2018-01-25 12:35:00,204.7,204.72,204.5,204.55,5265.0,189.3531,189.3716,189.168,189.2143,5265.0
2018-01-25 12:40:00,204.49,204.6,204.43,204.49,2954.0,189.1588,189.2606,189.1033,189.1588,2954.0
2018-01-25 12:45:00,204.45,204.52,204.31,204.42,6261.0,189.1218,189.1865,188.9923,189.094,6261.0
2018-01-25 12:50:00,204.46,204.49,204.08,204.14,700.0,189.131,189.1588,188.7795,188.835,700.0
2018-01-25 12:55:00,204.23,204.23,203.72,203.74,5512.0,188.9183,188.9183,188.4465,188.465,5512.0
2018-01-25 13:00:00,203.72,203.72,203.08,203.26,5589.0,188.4465,188.4465,187.8545,188.021,5589.0
2018-01-25 13:05:00,203.29,203.45,202.73,202.97,64267.0,188.0488,188.1968,187.5308,187.7528,64267.0
2018-01-25 13:10:00,202.98,203.38,202.84,203.37,14128.0,187.762,188.132,187.6325,188.1228,14128.0
2018-01-25 13:15:00,203.35,203.64,203.02,203.64,7274.0,188.1043,188.3725,187.799,188.3725,7274.0
2018-01-25 13:20:00,203.55,204.06,203.5,204.05,24081.0,188.2893,188.761,188.243,188.7518,24081.0
2018-01-25 13:25:00,204.15,204.24,203.69,204.14,11755.0,188.8443,188.9275,188.4188,188.835,11755.0
2018-01-25 13:30:00,204.14,204.14,203.96,204.05,4230.0,188.835,188.835,188.6685,188.7518,4230.0
2018-01-25 13:35:00,204.1,204.12,203.81,203.81,7759.0,188.798,188.8165,188.5298,188.5298,7759.0
2018-01-25 13:40:00,203.88,204.14,203.86,203.98,2421.0,188.5945,188.835,188.576,188.687,2421.0
2018-01-25 13:45:00,203.98,204.15,203.91,204.07,4700.0,188.687,188.8443,188.6223,188.7703,4700.0
2018-01-25 13:50:00,203.98,204.1,203.91,203.98,1600.0,188.687,188.798,188.6223,188.687,1600.0
2018-01-25 13:55:00,204.1,204.1,203.63,203.88,14233.0,188.798,188.798,188.3633,188.5945,14233.0
2018-01-25 14:00:00,203.88,204.0,203.38,203.51,5903.0,188.5945,188.7055,188.132,188.2523,5903.0
2018-01-25 14:05:00,203.58,203.58,203.14,203.37,1300.0,188.317,188.317,187.91,188.1228,1300.0
2018-01-25 14:10:00,203.25,203.32,202.85,203.2,18708.0,188.0118,188.0765,187.6418,187.9655,18708.0
2018-01-25 14:15:00,203.22,203.3,203.08,203.3,5953.0,187.984,188.058,187.8545,188.058,5953.0
2018-01-25 14:20:00,203.3,203.37,203.05,203.13,8902.0,188.058,188.1228,187.8268,187.9008,8902.0
2018-01-25 14:25:00,202.94,203.12,202.68,202.8,8555.0,187.725,187.8915,187.4845,187.5955,8555.0
2018-01-25 14:30:00,202.8,202.81,202.17,202.34,30615.0,187.5955,187.6048,187.0127,187.17,30615.0
2018-01-25 14:35:00,202.34,202.34,202.01,202.16,5000.0,187.17,187.17,186.8647,187.0035,5000.0
2018-01-25 14:40:00,202.12,202.12,201.62,201.95,8327.0,186.9665,186.9665,186.504,186.8092,8327.0
2018-01-25 14:45:00,201.95,202.08,201.58,201.81,10219.0,186.8092,186.9295,186.467,186.6797,10219.0
2018-01-25 14:50:00,201.74,201.74,201.1,201.43,8716.0,186.615,186.615,186.023,186.3282,8716.0
2018-01-25 14:55:00,201.37,201.66,201.27,201.49,6741.0,186.2727,186.541,186.1802,186.3837,6741.0
2018-01-25 15:00:00,201.43,201.49,201.24,201.47,5105.0,186.3282,186.3837,186.1525,186.3652,5105.0
2018-01-25 15:05:00,201.48,201.75,201.44,201.51,12406.0,186.3745,186.6242,186.3375,186.4022,12406.0
2018-01-25 15:10:00,201.5,201.64,201.19,201.19,6870.0,186.393,186.5225,186.1062,186.1062,6870.0
2018-01-25 15:15:00,201.37,201.69,201.32,201.67,6813.0,186.2727,186.5687,186.2265,186.5502,6813.0
2018-01-25 15:20:00,201.66,201.82,201.57,201.71,5607.0,186.541,186.689,186.4577,186.5872,5607.0
2018-01-25 15:25:00,201.66,201.76,201.19,201.27,7998.0,186.541,186.6335,186.1062,186.1802,7998.0
2018-01-25 15:30:00,201.22,201.22,200.84,201.03,14475.0,186.134,186.134,185.7824,185.9582,14475.0
2018-01-25 15:35:00,201.03,201.06,200.7,200.79,10200.0,185.9582,185.986,185.6529,185.7362,10200.0
2018-01-25 15:40:00,200.86,201.06,200.65,201.06,11261.0,185.8009,185.986,185.6067,185.986,11261.0
2018-01-25 15:45:00,200.98,201.26,200.96,200.99,8000.0,185.912,186.171,185.8935,185.9212,8000.0
2018-01-25 15:50:00,200.96,201.11,200.73,200.96,19063.0,185.8935,186.0322,185.6807,185.8935,19063.0
2018-01-25 15:55:00,201.0,201.04,200.75,200.83,21980.0,185.9305,185.9675,185.6992,185.7732,21980.0
2018-01-26 09:30:00,204.14,204.7,203.73,204.37,85571.0,188.835,189.3531,188.4558,189.0478,85571.0
2018-01-26 09:35:00,204.3,204.78,204.23,204.52,36178.0,188.983,189.4271,188.9183,189.1865,36178.0
2018-01-26 09:40:00,204.59,204.68,204.26,204.26,7857.0,189.2513,189.3346,188.946,188.946,7857.0
2018-01-26 09:45:00,204.25,204.58,204.21,204.57,12380.0,188.9368,189.2421,188.8998,189.2328,12380.0
2018-01-26 09:50:00,204.63,205.12,204.5,205.11,17953.0,189.2883,189.7416,189.168,189.7323,17953.0
2018-01-26 09:55:00,205.06,205.52,205.06,205.4,32282.0,189.6861,190.1116,189.6861,190.0006,32282.0
2018-01-26 10:00:00,205.47,205.96,205.41,205.73,22282.0,190.0653,190.5186,190.0098,190.3058,22282.0
2018-01-26 10:05:00,205.73,206.24,205.73,206.21,13273.0,190.3058,190.7776,190.3058,190.7498,13273.0
2018-01-26 10:10:00,206.16,206.3,205.66,205.66,11551.0,190.7036,190.8331,190.2411,190.2411,11551.0
2018-01-26 10:15:00,205.66,205.77,205.51,205.63,15871.0,190.2411,190.3428,190.1023,190.2133,15871.0
2018-01-26 10:20:00,205.64,206.0,205.64,205.92,9794.0,190.2226,190.5556,190.2226,190.4816,9794.0
2018-01-26 10:25:00,205.94,206.08,205.86,205.86,14861.0,190.5001,190.6296,190.4261,190.4261,14861.0
2018-01-26 10:30:00,205.74,206.0,205.74,205.98,5584.0,190.3151,190.5556,190.3151,190.5371,5584.0
2018-01-26 10:35:00,205.98,206.37,205.9,206.32,15908.0,190.5371,190.8978,190.4631,190.8516,15908.0
2018-01-26 10:40:00,206.35,206.45,206.3,206.31,5852.0,190.8793,190.9719,190.8331,190.8423,5852.0
2018-01-26 10:45:00,206.31,206.35,205.84,205.86,8571.0,190.8423,190.8793,190.4076,190.4261,8571.0
2018-01-26 10:50:00,205.8,205.82,205.54,205.61,13137.0,190.3706,190.3891,190.1301,190.1948,13137.0
2018-01-26 10:55:00,205.66,205.71,205.38,205.4,7686.0,190.2411,190.2873,189.9821,190.0006,7686.0
2018-01-26 11:00:00,205.4,205.57,205.4,205.46,4070.0,190.0006,190.1578,190.0006,190.0561,4070.0
2018-01-26 11:05:00,205.39,205.83,205.34,205.65,10971.0,189.9913,190.3983,189.9451,190.2318,10971.0
2018-01-26 11:10:00,205.65,205.84,205.56,205.59,14708.0,190.2318,190.4076,190.1486,190.1763,14708.0
2018-01-26 11:15:00,205.59,205.82,205.53,205.82,3700.0,190.1763,190.3891,190.1208,190.3891,3700.0
2018-01-26 11:20:00,205.72,205.93,205.63,205.81,10162.0,190.2966,190.4908,190.2133,190.3798,10162.0
2018-01-26 11:25:00,205.75,205.87,205.54,205.83,6679.0,190.3243,190.4353,190.1301,190.3983,6679.0
2018-01-26 11:30:00,205.82,206.04,205.77,205.98,3604.0,190.3891,190.5926,190.3428,190.5371,3604.0
2018-01-26 11:35:00,205.93,206.05,205.64,205.64,9538.0,190.4908,190.6018,190.2226,190.2226,9538.0
2018-01-26 11:40:00,205.49,205.49,205.18,205.18,1844.0,190.0838,190.0838,189.7971,189.7971,1844.0
2018-01-26 11:45:00,205.28,205.44,205.28,205.38,2352.0,189.8896,190.0376,189.8896,189.9821,2352.0
2018-01-26 11:50:00,205.29,205.29,205.08,205.17,925.0,189.8988,189.8988,189.7046,189.7878,925.0
2018-01-26 11:55:00,205.09,205.33,205.09,205.25,1794.0,189.7138,189.9358,189.7138,189.8618,1794.0
2018-01-26 12:00:00,205.13,205.32,205.13,205.31,997.0,189.7508,189.9266,189.7508,189.9173,997.0
2018-01-26 12:05:00,205.0,205.0,205.0,205.0,200.0,189.6306,189.6306,189.6306,189.6306,200.0
2018-01-26 12:10:00,204.97,204.97,204.96,204.96,600.0,189.6028,189.6028,189.5936,189.5936,600.0
2018-01-26 12:15:00,204.78,204.81,204.75,204.79,1100.0,189.4271,189.4548,189.3993,189.4363,1100.0
2018-01-26 12:20:00,205.02,205.06,204.92,205.02,1300.0,189.6491,189.6861,189.5566,189.6491,1300.0
2018-01-26 12:25:00,205.04,205.06,204.89,205.05,1616.0,189.6676,189.6861,189.5288,189.6768,1616.0
2018-01-26 12:30:00,205.17,205.32,205.06,205.25,1406.0,189.7878,189.9266,189.6861,189.8618,1406.0
2018-01-26 12:35:00,205.26,205.3,205.15,205.25,1390.0,189.8711,189.9081,189.7693,189.8618,1390.0
2018-01-26 12:40:00,205.08,205.08,205.07,205.08,200.0,189.7046,189.7046,189.6953,189.7046,200.0
2018-01-26 12:45:00,205.08,205.48,205.02,205.46,3537.0,189.7046,190.0746,189.6491,190.0561,3537.0
2018-01-26 12:50:00,205.38,205.57,205.34,205.41,1544.0,189.9821,190.1578,189.9451,190.0098,1544.0
2018-01-26 12:55:00,205.35,205.48,205.35,205.47,800.0,189.9543,190.0746,189.9543,190.0653,800.0
2018-01-26 13:00:00,205.48,205.77,205.48,205.75,2400.0,190.0746,190.3428,190.0746,190.3243,2400.0
2018-01-26 13:05:00,205.75,205.75,205.75,205.75,0.0,190.3243,190.3243,190.3243,190.3243,0.0
2018-01-26 13:10:00,205.69,205.92,205.58,205.91,1383.0,190.2688,190.4816,190.1671,190.4723,1383.0
2018-01-26 13:15:00,205.77,205.92,205.74,205.84,1200.0,190.3428,190.4816,190.3151,190.4076,1200.0
2018-01-26 13:20:00,205.86,205.86,205.6,205.6,850.0,190.4261,190.4261,190.1856,190.1856,850.0
2018-01-26 13:25:00,205.66,205.79,205.66,205.79,1000.0,190.2411,190.3613,190.2411,190.3613,1000.0
2018-01-26 13:30:00,205.84,205.9,205.73,205.73,1200.0,190.4076,190.4631,190.3058,190.3058,1200.0
2018-01-26 13:35:00,205.89,206.05,205.89,206.02,1800.0,190.4538,190.6018,190.4538,190.5741,1800.0
2018-01-26 13:40:00,205.97,205.98,205.67,205.8,2575.0,190.5278,190.5371,190.2503,190.3706,2575.0
2018-01-26 13:45:00,205.79,205.95,205.72,205.94,900.0,190.3613,190.5093,190.2966,190.5001,900.0
2018-01-26 13:50:00,205.86,206.11,205.85,205.87,3660.0,190.4261,190.6573,190.4168,190.4353,3660.0
2018-01-26 13:55:00,205.86,206.1,205.85,206.1,1426.0,190.4261,190.6481,190.4168,190.6481,1426.0
2018-01-26 14:00:00,206.16,206.48,206.16,206.4,5600.0,190.7036,190.9996,190.7036,190.9256,5600.0
2018-01-26 14:05:00,206.38,206.49,206.23,206.49,2400.0,190.9071,191.0089,190.7683,191.0089,2400.0
2018-01-26 14:10:00,206.57,206.6,206.57,206.59,800.0,191.0829,191.1106,191.0829,191.1014,800.0
2018-01-26 14:15:00,206.61,206.67,206.51,206.67,1800.0,191.1199,191.1754,191.0274,191.1754,1800.0
2018-01-26 14:20:00,206.65,206.67,206.56,206.67,900.0,191.1569,191.1754,191.0736,191.1754,900.0
2018-01-26 14:25:00,206.51,206.51,206.08,206.08,2500.0,191.0274,191.0274,190.6296,190.6296,2500.0
2018-01-26 14:30:00,206.0,206.14,205.82,206.14,2633.0,190.5556,190.6851,190.3891,190.6851,2633.0
2018-01-26 14:35:00,206.05,206.22,205.93,206.22,900.0,190.6018,190.7591,190.4908,190.7591,900.0
2018-01-26 14:40:00,206.17,206.18,205.95,205.98,3319.0,190.7128,190.7221,190.5093,190.5371,3319.0
2018-01-26 14:45:00,206.0,206.15,205.99,206.15,2402.0,190.5556,190.6943,190.5463,190.6943,2402.0
2018-01-26 14:50:00,206.12,206.16,205.93,206.16,1956.0,190.6666,190.7036,190.4908,190.7036,1956.0
2018-01-26 14:55:00,206.17,206.33,206.16,206.26,2816.0,190.7128,190.8608,190.7036,190.7961,2816.0
2018-01-26 15:00:00,206.34,206.41,206.26,206.41,2900.0,190.8701,190.9349,190.7961,190.9349,2900.0
2018-01-26 15:05:00,206.41,206.41,206.23,206.23,26160.0,190.9349,190.9349,190.7683,190.7683,26160.0
2018-01-26 15:10:00,206.27,206.5,206.11,206.31,11828.0,190.8053,191.0181,190.6573,190.8423,11828.0
2018-01-26 15:15:00,206.28,206.36,206.19,206.28,30349.0,190.8146,190.8886,190.7313,190.8146,30349.0
2018-01-26 15:20:00,206.22,206.22,206.0,206.07,3813.0,190.7591,190.7591,190.5556,190.6203,3813.0
2018-01-26 15:25:00,206.07,206.16,205.92,206.04,10237.0,190.6203,190.7036,190.4816,190.5926,10237.0
2018-01-26 15:30:00,206.05,206.05,205.8,206.01,17387.0,190.6018,190.6018,190.3706,190.5648,17387.0
2018-01-26 15:35:00,205.98,206.19,205.92,206.05,9172.0,190.5371,190.7313,190.4816,190.6018,9172.0
2018-01-26 15:40:00,206.09,206.38,206.09,206.36,12413.0,190.6388,190.9071,190.6388,190.8886,12413.0
2018-01-26 15:45:00,206.37,206.5,206.28,206.32,8695.0,190.8978,191.0181,190.8146,190.8516,8695.0
2018-01-26 15:50:00,206.36,206.55,206.15,206.21,15392.0,190.8886,191.0644,190.6943,190.7498,15392.0
2018-01-26 15:55:00,206.2,206.54,206.16,206.45,36170.0,190.7406,191.0551,190.7036,190.9719,36170.0
2018-01-29 09:30:00,204.33,204.55,203.7,203.81,32822.0,189.0108,189.2143,188.428,188.5298,32822.0
2018-01-29 09:35:00,203.82,204.26,203.58,204.23,16661.0,188.539,188.946,188.317,188.9183,16661.0
2018-01-29 09:40:00,204.22,204.22,203.93,204.06,18140.0,188.909,188.909,188.6408,188.761,18140.0
2018-01-29 09:45:00,204.05,204.06,203.08,203.08,14387.0,188.7518,188.761,187.8545,187.8545,14387.0
2018-01-29 09:50:00,203.1,203.27,202.84,203.15,17626.0,187.873,188.0303,187.6325,187.9193,17626.0
2018-01-29 09:55:00,203.08,203.17,202.99,203.16,10634.0,187.8545,187.9378,187.7713,187.9285,10634.0
2018-01-29 10:00:00,203.23,203.29,202.77,202.83,29274.0,187.9933,188.0488,187.5678,187.6233,29274.0
2018-01-29 10:05:00,202.84,203.05,202.59,203.05,27713.0,187.6325,187.8268,187.4012,187.8268,27713.0
2018-01-29 10:10:00,203.07,203.37,203.0,203.0,7054.0,187.8453,188.1228,187.7805,187.7805,7054.0
2018-01-29 10:15:00,202.88,202.88,202.68,202.79,6778.0,187.6695,187.6695,187.4845,187.5863,6778.0
2018-01-29 10:20:00,202.75,203.29,202.75,203.29,5841.0,187.5493,188.0488,187.5493,188.0488,5841.0
2018-01-29 10:25:00,203.25,203.27,203.08,203.18,7401.0,188.0118,188.0303,187.8545,187.947,7401.0
2018-01-29 10:30:00,203.15,203.17,202.93,203.03,6443.0,187.9193,187.9378,187.7158,187.8083,6443.0
2018-01-29 10:35:00,203.07,203.08,202.78,202.93,12884.0,187.8453,187.8545,187.577,187.7158,12884.0
2018-01-29 10:40:00,203.0,203.02,202.5,202.52,6308.0,187.7805,187.799,187.318,187.3365,6308.0
2018-01-29 10:45:00,202.54,202.64,202.39,202.6,12704.0,187.355,187.4475,187.2162,187.4105,12704.0
2018-01-29 10:50:00,202.57,202.74,202.47,202.74,14222.0,187.3827,187.54,187.2902,187.54,14222.0
2018-01-29 10:55:00,202.75,202.83,202.48,202.54,12880.0,187.5493,187.6233,187.2995,187.355,12880.0
2018-01-29 11:00:00,202.58,202.58,202.17,202.22,14796.0,187.392,187.392,187.0127,187.059,14796.0
2018-01-29 11:05:00,202.22,202.37,202.1,202.1,18496.0,187.059,187.1977,186.948,186.948,18496.0
2018-01-29 11:10:00,202.08,202.18,201.93,202.13,20627.0,186.9295,187.022,186.7907,186.9757,20627.0
2018-01-29 11:15:00,202.16,202.59,202.14,202.4,17154.0,187.0035,187.4012,186.985,187.2255,17154.0
2018-01-29 11:20:00,202.36,202.63,202.35,202.42,12403.0,187.1885,187.4382,187.1792,187.244,12403.0
2018-01-29 11:25:00,202.47,202.47,202.12,202.25,11435.0,187.2902,187.2902,186.9665,187.0867,11435.0
2018-01-29 11:30:00,202.32,202.75,202.24,202.69,14386.0,187.1515,187.5493,187.0775,187.4937,14386.0
2018-01-29 11:35:00,202.66,202.81,202.61,202.62,2761.0,187.466,187.6048,187.4197,187.429,2761.0
2018-01-29 11:40:00,202.6,202.87,202.58,202.87,3061.0,187.4105,187.6603,187.392,187.6603,3061.0
2018-01-29 11:45:00,202.84,202.9,202.64,202.64,2900.0,187.6325,187.688,187.4475,187.4475,2900.0
2018-01-29 11:50:00,202.56,202.84,202.56,202.69,2500.0,187.3735,187.6325,187.3735,187.4937,2500.0
2018-01-29 11:55:00,202.66,202.91,202.66,202.78,3595.0,187.466,187.6973,187.466,187.577,3595.0
2018-01-29 12:00:00,202.88,202.92,202.61,202.66,8576.0,187.6695,187.7065,187.4197,187.466,8576.0
2018-01-29 12:05:00,202.62,202.77,202.62,202.77,791.0,187.429,187.5678,187.429,187.5678,791.0
2018-01-29 12:10:00,202.77,202.9,202.77,202.88,1000.0,187.5678,187.688,187.5678,187.6695,1000.0
2018-01-29 12:15:00,203.06,203.13,203.06,203.12,300.0,187.836,187.9008,187.836,187.8915,300.0
2018-01-29 12:20:00,203.17,203.2,202.98,203.09,2600.0,187.9378,187.9655,187.762,187.8638,2600.0
2018-01-29 12:25:00,203.17,203.28,203.1,203.18,2400.0,187.9378,188.0395,187.873,187.947,2400.0
2018-01-29 12:30:00,203.26,203.3,203.13,203.13,2275.0,188.021,188.058,187.9008,187.9008,2275.0
2018-01-29 12:35:00,203.15,203.15,203.12,203.13,916.0,187.9193,187.9193,187.8915,187.9008,916.0
2018-01-29 12:40:00,202.96,203.13,202.95,203.1,6908.0,187.7435,187.9008,187.7343,187.873,6908.0
2018-01-29 12:45:00,203.1,203.26,203.1,203.21,1600.0,187.873,188.021,187.873,187.9748,1600.0
2018-01-29 12:50:00,203.28,203.67,203.28,203.6,1223.0,188.0395,188.4003,188.0395,188.3355,1223.0
2018-01-29 12:55:00,203.58,203.85,203.54,203.73,13713.0,188.317,188.5668,188.28,188.4558,13713.0
2018-01-29 13:00:00,203.73,203.76,203.69,203.76,600.0,188.4558,188.4835,188.4188,188.4835,600.0
2018-01-29 13:05:00,203.84,203.84,203.84,203.84,100.0,188.5575,188.5575,188.5575,188.5575,100.0
2018-01-29 13:10:00,203.97,204.11,203.9,204.05,1908.0,188.6778,188.8073,188.613,188.7518,1908.0
2018-01-29 13:15:00,204.13,204.19,204.04,204.06,1600.0,188.8258,188.8813,188.7425,188.761,1600.0
2018-01-29 13:20:00,204.05,204.06,204.05,204.05,581.0,188.7518,188.761,188.7518,188.7518,581.0
2018-01-29 13:25:00,203.9,204.01,203.86,203.99,2200.0,188.613,188.7148,188.576,188.6963,2200.0
2018-01-29 13:30:00,203.84,203.84,203.65,203.65,3600.0,188.5575,188.5575,188.3818,188.3818,3600.0
2018-01-29 13:35:00,203.68,203.9,203.68,203.83,1060.0,188.4095,188.613,188.4095,188.5483,1060.0
2018-01-29 13:40:00,203.86,203.86,203.65,203.65,1100.0,188.576,188.576,188.3818,188.3818,1100.0
2018-01-29 13:45:00,203.63,203.66,203.52,203.59,2134.0,188.3633,188.391,188.2615,188.3263,2134.0
2018-01-29 13:50:00,203.63,203.72,203.51,203.7,3970.0,188.3633,188.4465,188.2523,188.428,3970.0
2018-01-29 13:55:00,203.58,203.67,203.58,203.64,800.0,188.317,188.4003,188.317,188.3725,800.0
2018-01-29 14:00:00,203.66,203.77,203.65,203.68,1500.0,188.391,188.4928,188.3818,188.4095,1500.0
2018-01-29 14:05:00,203.65,203.65,203.6,203.6,400.0,188.3818,188.3818,188.3355,188.3355,400.0
2018-01-29 14:10:00,203.61,203.71,203.53,203.61,3610.0,188.3448,188.4373,188.2708,188.3448,3610.0
2018-01-29 14:15:00,203.59,203.69,203.48,203.5,3100.0,188.3263,188.4188,188.2245,188.243,3100.0
2018-01-29 14:20:00,203.47,203.65,203.4,203.65,1300.0,188.2153,188.3818,188.1505,188.3818,1300.0
2018-01-29 14:25:00,203.52,203.66,203.52,203.57,1300.0,188.2615,188.391,188.2615,188.3078,1300.0
2018-01-29 14:30:00,203.61,203.77,203.61,203.62,2400.0,188.3448,188.4928,188.3448,188.354,2400.0
2018-01-29 14:35:00,203.66,203.72,203.49,203.49,2276.0,188.391,188.4465,188.2338,188.2338,2276.0
2018-01-29 14:40:00,203.42,203.43,203.25,203.25,4700.0,188.169,188.1783,188.0118,188.0118,4700.0
2018-01-29 14:45:00,203.23,203.43,203.21,203.39,4182.0,187.9933,188.1783,187.9748,188.1413,4182.0
2018-01-29 14:50:00,203.39,203.46,203.35,203.42,1129.0,188.1413,188.206,188.1043,188.169,1129.0
2018-01-29 14:55:00,203.45,203.59,203.45,203.59,1000.0,188.1968,188.3263,188.1968,188.3263,1000.0
2018-01-29 15:00:00,203.63,203.64,203.44,203.6,4000.0,188.3633,188.3725,188.1875,188.3355,4000.0
2018-01-29 15:05:00,203.59,203.65,203.52,203.56,3995.0,188.3263,188.3818,188.2615,188.2985,3995.0
2018-01-29 15:10:00,203.6,203.7,203.5,203.69,5716.0,188.3355,188.428,188.243,188.4188,5716.0
2018-01-29 15:15:00,203.62,203.67,203.57,203.58,900.0,188.354,188.4003,188.3078,188.317,900.0
2018-01-29 15:20:00,203.63,203.63,203.43,203.48,5933.0,188.3633,188.3633,188.1783,188.2245,5933.0
2018-01-29 15:25:00,203.49,203.49,203.3,203.38,4145.0,188.2338,188.2338,188.058,188.132,4145.0
2018-01-29 15:30:00,203.39,203.47,203.32,203.35,6300.0,188.1413,188.2153,188.0765,188.1043,6300.0
2018-01-29 15:35:00,203.3,203.39,203.16,203.17,6400.0,188.058,188.1413,187.9285,187.9378,6400.0
2018-01-29 15:40:00,203.17,203.4,203.01,203.35,6511.0,187.9378,188.1505,187.7898,188.1043,6511.0
2018-01-29 15:45:00,203.3,203.33,203.08,203.14,9900.0,188.058,188.0858,187.8545,187.91,9900.0
2018-01-29 15:50:00,203.2,204.42,203.08,204.42,25345.0,187.9655,189.094,187.8545,189.094,25345.0
2018-01-29 15:55:00,204.36,204.59,204.03,204.07,65476.0,189.0385,189.2513,188.7333,188.7703,65476.0
2018-01-30 09:30:00,202.86,203.0,201.95,202.96,88603.0,187.651,187.7805,186.8092,187.7435,88603.0
2018-01-30 09:35:00,203.0,203.42,202.82,202.82,25994.0,187.7805,188.169,187.614,187.614,25994.0
2018-01-30 09:40:00,202.93,203.27,202.54,203.23,22829.0,187.7158,188.0303,187.355,187.9933,22829.0
2018-01-30 09:45:00,203.12,203.12,202.47,202.53,14941.0,187.8915,187.8915,187.2902,187.3457,14941.0
2018-01-30 09:50:00,202.56,203.02,202.39,202.92,9282.0,187.3735,187.799,187.2162,187.7065,9282.0
2018-01-30 09:55:00,202.89,202.9,202.41,202.47,9003.0,187.6788,187.688,187.2347,187.2902,9003.0
2018-01-30 10:00:00,202.44,202.56,201.98,202.06,7675.0,187.2625,187.3735,186.837,186.911,7675.0
2018-01-30 10:05:00,202.0,202.17,201.69,202.0,11359.0,186.8555,187.0127,186.5687,186.8555,11359.0
2018-01-30 10:10:00,202.09,202.37,202.02,202.37,8896.0,186.9387,187.1977,186.874,187.1977,8896.0
2018-01-30 10:15:00,202.28,202.35,202.0,202.0,7840.0,187.1145,187.1792,186.8555,186.8555,7840.0
2018-01-30 10:20:00,201.96,202.36,201.89,202.36,5728.0,186.8185,187.1885,186.7537,187.1885,5728.0
2018-01-30 10:25:00,202.38,202.73,202.38,202.58,10840.0,187.207,187.5308,187.207,187.392,10840.0
2018-01-30 10:30:00,202.74,202.74,202.52,202.65,7188.0,187.54,187.54,187.3365,187.4567,7188.0
2018-01-30 10:35:00,202.55,202.74,202.55,202.58,1900.0,187.3642,187.54,187.3642,187.392,1900.0
2018-01-30 10:40:00,202.57,202.57,202.22,202.22,10142.0,187.3827,187.3827,187.059,187.059,10142.0
2018-01-30 10:45:00,202.31,202.31,202.04,202.04,5429.0,187.1422,187.1422,186.8925,186.8925,5429.0
2018-01-30 10:50:00,202.09,202.32,201.96,202.32,2760.0,186.9387,187.1515,186.8185,187.1515,2760.0
2018-01-30 10:55:00,202.2,202.51,202.2,202.5,2584.0,187.0405,187.3272,187.0405,187.318,2584.0
2018-01-30 11:00:00,202.56,202.68,202.5,202.55,6149.0,187.3735,187.4845,187.318,187.3642,6149.0
2018-01-30 11:05:00,202.62,202.79,202.6,202.79,1973.0,187.429,187.5863,187.4105,187.5863,1973.0
2018-01-30 11:10:00,202.94,203.0,202.69,202.93,4177.0,187.725,187.7805,187.4937,187.7158,4177.0
2018-01-30 11:15:00,202.96,202.96,202.61,202.71,6223.0,187.7435,187.7435,187.4197,187.5122,6223.0
2018-01-30 11:20:00,202.8,202.81,202.36,202.38,1900.0,187.5955,187.6048,187.1885,187.207,1900.0
2018-01-30 11:25:00,202.33,202.45,202.2,202.21,4509.0,187.1607,187.2717,187.0405,187.0497,4509.0
2018-01-30 11:30:00,202.23,202.33,201.95,201.95,18252.0,187.0682,187.1607,186.8092,186.8092,18252.0
2018-01-30 11:35:00,201.97,202.07,201.89,201.89,8948.0,186.8277,186.9202,186.7537,186.7537,8948.0
2018-01-30 11:40:00,201.95,202.09,201.92,201.92,900.0,186.8092,186.9387,186.7815,186.7815,900.0
2018-01-30 11:45:00,202.19,202.19,201.9,201.9,1700.0,187.0312,187.0312,186.763,186.763,1700.0
2018-01-30 11:50:00,201.93,201.94,201.81,201.93,2201.0,186.7907,186.8,186.6797,186.7907,2201.0
2018-01-30 11:55:00,202.0,202.11,201.84,201.92,2267.0,186.8555,186.9572,186.7075,186.7815,2267.0
2018-01-30 12:00:00,201.83,201.83,201.68,201.73,600.0,186.6982,186.6982,186.5595,186.6057,600.0
2018-01-30 12:05:00,201.69,201.79,201.64,201.79,1200.0,186.5687,186.6612,186.5225,186.6612,1200.0
2018-01-30 12:10:00,201.64,201.91,201.64,201.71,1397.0,186.5225,186.7722,186.5225,186.5872,1397.0
2018-01-30 12:15:00,201.87,201.87,201.53,201.53,400.0,186.7352,186.7352,186.4207,186.4207,400.0
2018-01-30 12:20:00,201.75,201.79,201.49,201.49,1800.0,186.6242,186.6612,186.3837,186.3837,1800.0
2018-01-30 12:25:00,201.46,201.67,201.41,201.57,7795.0,186.356,186.5502,186.3097,186.4577,7795.0
2018-01-30 12:30:00,201.58,201.95,201.58,201.95,2700.0,186.467,186.8092,186.467,186.8092,2700.0
2018-01-30 12:35:00,202.03,202.04,201.63,201.66,5685.0,186.8832,186.8925,186.5132,186.541,5685.0
2018-01-30 12:40:00,201.55,201.93,201.5,201.93,3100.0,186.4392,186.7907,186.393,186.7907,3100.0
2018-01-30 12:45:00,201.78,201.87,201.63,201.81,2095.0,186.652,186.7352,186.5132,186.6797,2095.0
2018-01-30 12:50:00,201.75,201.96,201.74,201.78,1221.0,186.6242,186.8185,186.615,186.652,1221.0
2018-01-30 12:55:00,201.94,201.94,201.61,201.61,700.0,186.8,186.8,186.4947,186.4947,700.0
2018-01-30 13:00:00,201.71,201.73,201.36,201.36,2994.0,186.5872,186.6057,186.2635,186.2635,2994.0
2018-01-30 13:05:00,201.44,201.57,201.24,201.36,2600.0,186.3375,186.4577,186.1525,186.2635,2600.0
2018-01-30 13:10:00,201.39,201.59,201.11,201.11,5003.0,186.2912,186.4762,186.0322,186.0322,5003.0
2018-01-30 13:15:00,201.0,201.18,201.0,201.12,1991.0,185.9305,186.097,185.9305,186.0415,1991.0
2018-01-30 13:20:00,201.16,201.17,200.89,201.02,1700.0,186.0785,186.0877,185.8287,185.949,1700.0
2018-01-30 13:25:00,201.03,201.09,200.88,201.03,2154.0,185.9582,186.0137,185.8195,185.9582,2154.0
2018-01-30 13:30:00,201.04,201.04,200.86,200.91,4346.0,185.9675,185.9675,185.8009,185.8472,4346.0
2018-01-30 13:35:00,200.98,201.29,200.9,201.19,8158.0,185.912,186.1987,185.838,186.1062,8158.0
2018-01-30 13:40:00,201.2,201.28,201.09,201.1,3968.0,186.1155,186.1895,186.0137,186.023,3968.0
2018-01-30 13:45:00,201.26,201.35,201.14,201.26,2000.0,186.171,186.2542,186.06,186.171,2000.0
2018-01-30 13:50:00,201.13,201.38,201.05,201.23,4327.0,186.0507,186.282,185.9767,186.1432,4327.0
2018-01-30 13:55:00,201.3,201.38,201.17,201.33,3001.0,186.208,186.282,186.0877,186.2357,3001.0
2018-01-30 14:00:00,201.26,201.32,201.01,201.02,8401.0,186.171,186.2265,185.9397,185.949,8401.0
2018-01-30 14:05:00,201.01,201.04,200.8,200.82,4034.0,185.9397,185.9675,185.7454,185.7639,4034.0
2018-01-30 14:10:00,200.92,201.09,200.88,200.89,2500.0,185.8565,186.0137,185.8195,185.8287,2500.0
2018-01-30 14:15:00,200.96,200.96,200.75,200.86,3149.0,185.8935,185.8935,185.6992,185.8009,3149.0
2018-01-30 14:20:00,200.77,200.77,200.57,200.76,5515.0,185.7177,185.7177,185.5327,185.7084,5515.0
2018-01-30 14:25:00,200.76,200.76,200.52,200.72,4578.0,185.7084,185.7084,185.4864,185.6714,4578.0
2018-01-30 14:30:00,200.68,200.69,200.34,200.34,5519.0,185.6344,185.6437,185.3199,185.3199,5519.0
2018-01-30 14:35:00,200.34,200.43,200.18,200.24,4005.0,185.3199,185.4032,185.1719,185.2274,4005.0
2018-01-30 14:40:00,200.28,200.28,200.03,200.14,5434.0,185.2644,185.2644,185.0332,185.1349,5434.0
2018-01-30 14:45:00,200.2,200.29,200.05,200.25,4868.0,185.1904,185.2737,185.0517,185.2367,4868.0
2018-01-30 14:50:00,200.25,200.37,200.05,200.37,7019.0,185.2367,185.3477,185.0517,185.3477,7019.0
2018-01-30 14:55:00,200.31,200.45,200.3,200.35,3330.0,185.2922,185.4217,185.2829,185.3292,3330.0
2018-01-30 15:00:00,200.35,200.68,200.29,200.68,4049.0,185.3292,185.6344,185.2737,185.6344,4049.0
2018-01-30 15:05:00,200.72,200.72,200.32,200.44,4478.0,185.6714,185.6714,185.3014,185.4124,4478.0
2018-01-30 15:10:00,200.52,200.66,200.42,200.54,5774.0,185.4864,185.6159,185.3939,185.5049,5774.0
2018-01-30 15:15:00,200.58,200.93,200.52,200.64,6010.0,185.5419,185.8657,185.4864,185.5974,6010.0
2018-01-30 15:20:00,200.54,200.92,200.49,200.56,6536.0,185.5049,185.8565,185.4587,185.5234,6536.0
2018-01-30 15:25:00,200.64,200.73,200.53,200.59,4410.0,185.5974,185.6807,185.4957,185.5512,4410.0
2018-01-30 15:30:00,200.74,200.94,200.57,200.94,9412.0,185.6899,185.875,185.5327,185.875,9412.0
2018-01-30 15:35:00,200.88,201.0,200.74,200.85,5600.0,185.8195,185.9305,185.6899,185.7917,5600.0
2018-01-30 15:40:00,200.81,200.82,200.54,200.56,6202.0,185.7547,185.7639,185.5049,185.5234,6202.0
2018-01-30 15:45:00,200.65,200.93,200.57,200.57,11186.0,185.6067,185.8657,185.5327,185.5327,11186.0
2018-01-30 15:50:00,200.38,200.66,200.38,200.55,13873.0,185.3569,185.6159,185.3569,185.5142,13873.0
2018-01-30 15:55:00,200.58,200.67,200.21,200.27,29559.0,185.5419,185.6252,185.1997,185.2552,29559.0
2018-01-31 09:30:00,202.39,202.89,202.14,202.89,49788.0,187.2162,187.6788,186.985,187.6788,49788.0
2018-01-31 09:35:00,202.77,203.66,202.65,203.13,23793.0,187.5678,188.391,187.4567,187.9008,23793.0
2018-01-31 09:40:00,203.07,203.09,202.9,202.9,9000.0,187.8453,187.8638,187.688,187.688,9000.0
2018-01-31 09:45:00,202.93,203.1,202.86,202.92,36301.0,187.7158,187.873,187.651,187.7065,36301.0
2018-01-31 09:50:00,202.96,203.05,202.75,202.92,9397.0,187.7435,187.8268,187.5493,187.7065,9397.0
2018-01-31 09:55:00,202.94,202.98,202.56,202.75,22341.0,187.725,187.762,187.3735,187.5493,22341.0
2018-01-31 10:00:00,202.7,202.85,202.51,202.66,13913.0,187.503,187.6418,187.3272,187.466,13913.0
2018-01-31 10:05:00,202.69,203.14,202.69,203.14,9665.0,187.4937,187.91,187.4937,187.91,9665.0
2018-01-31 10:10:00,203.1,203.1,202.81,202.88,5410.0,187.873,187.873,187.6048,187.6695,5410.0
2018-01-31 10:15:00,202.87,202.88,202.64,202.64,6232.0,187.6603,187.6695,187.4475,187.4475,6232.0
2018-01-31 10:20:00,202.63,202.82,202.57,202.76,4205.0,187.4382,187.614,187.3827,187.5585,4205.0
2018-01-31 10:25:00,202.78,202.83,202.64,202.83,4657.0,187.577,187.6233,187.4475,187.6233,4657.0
2018-01-31 10:30:00,202.93,203.25,202.88,203.25,8250.0,187.7158,188.0118,187.6695,188.0118,8250.0
2018-01-31 10:35:00,203.28,203.51,203.28,203.37,4677.0,188.0395,188.2523,188.0395,188.1228,4677.0
2018-01-31 10:40:00,203.36,203.36,202.86,202.86,4200.0,188.1135,188.1135,187.651,187.651,4200.0
2018-01-31 10:45:00,202.81,202.95,202.73,202.93,3268.0,187.6048,187.7343,187.5308,187.7158,3268.0
2018-01-31 10:50:00,202.91,203.07,202.79,202.79,4411.0,187.6973,187.8453,187.5863,187.5863,4411.0
2018-01-31 10:55:00,202.86,202.91,202.61,202.64,4629.0,187.651,187.6973,187.4197,187.4475,4629.0
2018-01-31 11:00:00,202.6,202.71,202.48,202.66,2700.0,187.4105,187.5122,187.2995,187.466,2700.0
2018-01-31 11:05:00,202.7,202.86,202.69,202.76,7000.0,187.503,187.651,187.4937,187.5585,7000.0
2018-01-31 11:10:00,202.76,202.91,202.61,202.85,7247.0,187.5585,187.6973,187.4197,187.6418,7247.0
2018-01-31 11:15:00,202.83,202.83,202.54,202.61,4756.0,187.6233,187.6233,187.355,187.4197,4756.0
2018-01-31 11:20:00,202.6,202.69,202.41,202.67,8050.0,187.4105,187.4937,187.2347,187.4752,8050.0
2018-01-31 11:25:00,202.67,203.03,202.65,202.65,10751.0,187.4752,187.8083,187.4567,187.4567,10751.0
2018-01-31 11:30:00,202.64,203.47,202.59,203.06,36446.0,187.4475,188.2153,187.4012,187.836,36446.0
2018-01-31 11:35:00,202.95,203.03,202.8,202.93,2248.0,187.7343,187.8083,187.5955,187.7158,2248.0
2018-01-31 11:40:00,202.92,202.97,202.83,202.97,400.0,187.7065,187.7528,187.6233,187.7528,400.0
2018-01-31 11:45:00,202.93,202.93,202.5,202.51,1500.0,187.7158,187.7158,187.318,187.3272,1500.0
2018-01-31 11:50:00,202.59,202.59,202.33,202.36,1900.0,187.4012,187.4012,187.1607,187.1885,1900.0
2018-01-31 11:55:00,202.4,202.4,202.39,202.39,200.0,187.2255,187.2255,187.2162,187.2162,200.0
2018-01-31 12:00:00,202.42,202.57,202.39,202.56,1350.0,187.244,187.3827,187.2162,187.3735,1350.0
2018-01-31 12:05:00,202.55,202.63,202.52,202.58,2036.0,187.3642,187.4382,187.3365,187.392,2036.0
2018-01-31 12:10:00,202.55,202.74,202.54,202.7,4125.0,187.3642,187.54,187.355,187.503,4125.0
2018-01-31 12:15:00,202.71,202.78,202.66,202.76,1500.0,187.5122,187.577,187.466,187.5585,1500.0
2018-01-31 12:20:00,202.66,203.03,202.66,202.95,5161.0,187.466,187.8083,187.466,187.7343,5161.0
2018-01-31 12:25:00,202.97,203.05,202.96,203.05,500.0,187.7528,187.8268,187.7435,187.8268,500.0
2018-01-31 12:30:00,203.0,203.0,202.99,203.0,100.0,187.7805,187.7805,187.7713,187.7805,100.0
2018-01-31 12:35:00,203.01,203.09,202.86,202.86,1025.0,187.7898,187.8638,187.651,187.651,1025.0
2018-01-31 12:40:00,202.85,202.93,202.71,202.71,3000.0,187.6418,187.7158,187.5122,187.5122,3000.0
2018-01-31 12:45:00,202.77,202.77,202.55,202.55,2051.0,187.5678,187.5678,187.3642,187.3642,2051.0
2018-01-31 12:50:00,202.6,202.71,202.6,202.71,500.0,187.4105,187.5122,187.4105,187.5122,500.0
2018-01-31 12:55:00,202.68,202.76,202.59,202.59,500.0,187.4845,187.5585,187.4012,187.4012,500.0
2018-01-31 13:00:00,202.75,202.82,202.64,202.72,1500.0,187.5493,187.614,187.4475,187.5215,1500.0
2018-01-31 13:05:00,202.64,202.81,202.62,202.65,1300.0,187.4475,187.6048,187.429,187.4567,1300.0
2018-01-31 13:10:00,202.62,202.83,202.61,202.8,760.0,187.429,187.6233,187.4197,187.5955,760.0
2018-01-31 13:15:00,202.72,202.79,202.72,202.79,200.0,187.5215,187.5863,187.5215,187.5863,200.0
2018-01-31 13:20:00,202.79,202.93,202.74,202.93,1300.0,187.5863,187.7158,187.54,187.7158,1300.0
2018-01-31 13:25:00,202.91,202.91,202.79,202.84,500.0,187.6973,187.6973,187.5863,187.6325,500.0
2018-01-31 13:30:00,202.87,202.87,202.82,202.82,300.0,187.6603,187.6603,187.614,187.614,300.0
2018-01-31 13:35:00,202.83,202.83,202.45,202.51,3108.0,187.6233,187.6233,187.2717,187.3272,3108.0
2018-01-31 13:40:00,202.45,202.55,202.39,202.48,2200.0,187.2717,187.3642,187.2162,187.2995,2200.0
2018-01-31 13:45:00,202.48,202.48,202.32,202.37,2000.0,187.2995,187.2995,187.1515,187.1977,2000.0
2018-01-31 13:50:00,202.47,202.57,202.43,202.48,1639.0,187.2902,187.3827,187.2532,187.2995,1639.0
2018-01-31 13:55:00,202.52,202.58,202.36,202.49,1411.0,187.3365,187.392,187.1885,187.3087,1411.0
2018-01-31 14:00:00,202.33,202.95,202.33,202.79,3331.0,187.1607,187.7343,187.1607,187.5863,3331.0
2018-01-31 14:05:00,202.67,202.81,202.53,202.8,6053.0,187.4752,187.6048,187.3457,187.5955,6053.0
2018-01-31 14:10:00,202.79,202.79,202.55,202.68,3427.0,187.5863,187.5863,187.3642,187.4845,3427.0
2018-01-31 14:15:00,202.7,202.93,202.69,202.93,2840.0,187.503,187.7158,187.4937,187.7158,2840.0
2018-01-31 14:20:00,202.86,202.86,202.33,202.33,1729.0,187.651,187.651,187.1607,187.1607,1729.0
2018-01-31 14:25:00,202.34,202.47,202.32,202.47,1000.0,187.17,187.2902,187.1515,187.2902,1000.0
2018-01-31 14:30:00,202.38,202.47,202.28,202.28,1200.0,187.207,187.2902,187.1145,187.1145,1200.0
2018-01-31 14:35:00,202.31,202.35,202.0,202.14,2121.0,187.1422,187.1792,186.8555,186.985,2121.0
2018-01-31 14:40:00,202.21,202.39,202.2,202.2,4335.0,187.0497,187.2162,187.0405,187.0405,4335.0
2018-01-31 14:45:00,202.25,202.38,202.13,202.21,3800.0,187.0867,187.207,186.9757,187.0497,3800.0
2018-01-31 14:50:00,202.3,202.55,202.21,202.55,5659.0,187.133,187.3642,187.0497,187.3642,5659.0
2018-01-31 14:55:00,202.55,202.87,202.48,202.84,4800.0,187.3642,187.6603,187.2995,187.6325,4800.0
2018-01-31 15:00:00,202.78,202.96,202.6,202.6,3165.0,187.577,187.7435,187.4105,187.4105,3165.0
2018-01-31 15:05:00,202.59,202.6,202.33,202.59,4510.0,187.4012,187.4105,187.1607,187.4012,4510.0
2018-01-31 15:10:00,202.46,202.57,202.38,202.38,6900.0,187.281,187.3827,187.207,187.207,6900.0
2018-01-31 15:15:00,202.41,202.47,202.34,202.47,9310.0,187.2347,187.2902,187.17,187.2902,9310.0
2018-01-31 15:20:00,202.46,202.92,202.46,202.88,8463.0,187.281,187.7065,187.281,187.6695,8463.0
2018-01-31 15:25:00,202.78,202.99,202.78,202.89,3000.0,187.577,187.7713,187.577,187.6788,3000.0
2018-01-31 15:30:00,202.96,202.96,202.72,202.82,3359.0,187.7435,187.7435,187.5215,187.614,3359.0
2018-01-31 15:35:00,202.87,203.13,202.87,202.91,5100.0,187.6603,187.9008,187.6603,187.6973,5100.0
2018-01-31 15:40:00,203.02,203.28,202.94,203.18,10026.0,187.799,188.0395,187.725,187.947,10026.0
2018-01-31 15:45:00,203.12,203.24,203.02,203.02,9810.0,187.8915,188.0025,187.799,187.799,9810.0
2018-01-31 15:50:00,203.15,203.39,202.89,202.95,11630.0,187.9193,188.1413,187.6788,187.7343,11630.0
2018-01-31 15:55:00,202.93,203.0,202.65,202.97,24860.0,187.7158,187.7805,187.4567,187.7528,24860.0
2018-02-01 09:30:00,202.08,202.35,201.74,202.3,29201.0,186.9295,187.1792,186.615,187.133,29201.0
2018-02-01 09:35:00,202.31,202.66,202.3,202.66,11179.0,187.1422,187.466,187.133,187.466,11179.0
2018-02-01 09:40:00,202.74,202.74,202.2,202.35,8394.0,187.54,187.54,187.0405,187.1792,8394.0
2018-02-01 09:45:00,202.46,202.74,202.38,202.45,6829.0,187.281,187.54,187.207,187.2717,6829.0
2018-02-01 09:50:00,202.23,202.87,202.23,202.74,5675.0,187.0682,187.6603,187.0682,187.54,5675.0
2018-02-01 09:55:00,202.74,203.0,202.46,203.0,16103.0,187.54,187.7805,187.281,187.7805,16103.0
2018-02-01 10:00:00,202.88,202.97,202.44,202.54,8603.0,187.6695,187.7528,187.2625,187.355,8603.0
2018-02-01 10:05:00,202.64,202.75,202.46,202.57,6408.0,187.4475,187.5493,187.281,187.3827,6408.0
2018-02-01 10:10:00,202.64,202.64,202.23,202.47,9700.0,187.4475,187.4475,187.0682,187.2902,9700.0
2018-02-01 10:15:00,202.44,202.82,202.26,202.72,15803.0,187.2625,187.614,187.096,187.5215,15803.0
2018-02-01 10:20:00,202.85,202.98,202.66,202.69,3300.0,187.6418,187.762,187.466,187.4937,3300.0
2018-02-01 10:25:00,202.54,202.55,202.03,202.2,13243.0,187.355,187.3642,186.8832,187.0405,13243.0
2018-02-01 10:30:00,202.29,202.44,202.28,202.44,3900.0,187.1237,187.2625,187.1145,187.2625,3900.0
2018-02-01 10:35:00,202.44,203.34,202.44,203.31,9425.0,187.2625,188.095,187.2625,188.0673,9425.0
2018-02-01 10:40:00,203.36,203.4,202.5,202.52,7011.0,188.1135,188.1505,187.318,187.3365,7011.0
2018-02-01 10:45:00,202.58,202.93,202.58,202.89,3800.0,187.392,187.7158,187.392,187.6788,3800.0
2018-02-01 10:50:00,203.08,203.22,202.99,202.99,4604.0,187.8545,187.984,187.7713,187.7713,4604.0
2018-02-01 10:55:00,203.06,203.13,202.76,202.88,5719.0,187.836,187.9008,187.5585,187.6695,5719.0
2018-02-01 11:00:00,202.84,203.05,202.8,202.83,7239.0,187.6325,187.8268,187.5955,187.6233,7239.0
2018-02-01 11:05:00,202.79,202.89,202.69,202.73,3250.0,187.5863,187.6788,187.4937,187.5308,3250.0
2018-02-01 11:10:00,202.7,202.8,202.52,202.74,5650.0,187.503,187.5955,187.3365,187.54,5650.0
2018-02-01 11:15:00,202.77,202.92,202.58,202.63,2619.0,187.5678,187.7065,187.392,187.4382,2619.0
2018-02-01 11:20:00,202.51,202.67,202.18,202.19,6650.0,187.3272,187.4752,187.022,187.0312,6650.0
2018-02-01 11:25:00,202.29,202.29,201.81,201.81,4574.0,187.1237,187.1237,186.6797,186.6797,4574.0
2018-02-01 11:30:00,201.92,202.39,201.85,202.39,21805.0,186.7815,187.2162,186.7167,187.2162,21805.0
2018-02-01 11:35:00,202.25,202.58,202.19,202.35,10392.0,187.0867,187.392,187.0312,187.1792,10392.0
2018-02-01 11:40:00,202.2,202.39,202.2,202.38,1003.0,187.0405,187.2162,187.0405,187.207,1003.0
2018-02-01 11:45:00,202.38,202.38,202.25,202.26,1000.0,187.207,187.207,187.0867,187.096,1000.0
2018-02-01 11:50:00,202.23,202.25,202.07,202.07,2057.0,187.0682,187.0867,186.9202,186.9202,2057.0
2018-02-01 11:55:00,201.99,202.25,201.96,202.25,2500.0,186.8462,187.0867,186.8185,187.0867,2500.0
2018-02-01 12:00:00,202.35,202.35,202.14,202.28,1900.0,187.1792,187.1792,186.985,187.1145,1900.0
2018-02-01 12:05:00,202.27,202.27,201.99,201.99,2963.0,187.1052,187.1052,186.8462,186.8462,2963.0
2018-02-01 12:10:00,201.96,201.96,201.75,201.8,2127.0,186.8185,186.8185,186.6242,186.6705,2127.0
2018-02-01 12:15:00,201.8,201.9,201.75,201.9,1500.0,186.6705,186.763,186.6242,186.763,1500.0
2018-02-01 12:20:00,201.87,202.0,201.69,201.71,6870.0,186.7352,186.8555,186.5687,186.5872,6870.0
2018-02-01 12:25:00,201.74,201.92,201.55,201.92,7180.0,186.615,186.7815,186.4392,186.7815,7180.0
2018-02-01 12:30:00,201.96,201.96,201.96,201.96,100.0,186.8185,186.8185,186.8185,186.8185,100.0
2018-02-01 12:35:00,202.13,202.24,202.01,202.24,3875.0,186.9757,187.0775,186.8647,187.0775,3875.0
2018-02-01 12:40:00,202.12,202.12,201.99,202.06,1480.0,186.9665,186.9665,186.8462,186.911,1480.0
2018-02-01 12:45:00,201.88,201.91,201.75,201.88,1400.0,186.7445,186.7722,186.6242,186.7445,1400.0
2018-02-01 12:50:00,201.79,202.02,201.79,201.97,4100.0,186.6612,186.874,186.6612,186.8277,4100.0
2018-02-01 12:55:00,201.84,202.02,201.84,201.94,2359.0,186.7075,186.874,186.7075,186.8,2359.0
2018-02-01 13:00:00,202.0,202.31,201.94,202.29,2300.0,186.8555,187.1422,186.8,187.1237,2300.0
2018-02-01 13:05:00,202.27,202.57,202.27,202.43,3900.0,187.1052,187.3827,187.1052,187.2532,3900.0
2018-02-01 13:10:00,202.47,202.48,202.16,202.21,3700.0,187.2902,187.2995,187.0035,187.0497,3700.0
2018-02-01 13:15:00,202.16,202.33,202.11,202.12,11825.0,187.0035,187.1607,186.9572,186.9665,11825.0
2018-02-01 13:20:00,202.12,202.17,202.1,202.1,2500.0,186.9665,187.0127,186.948,186.948,2500.0
2018-02-01 13:25:00,202.27,202.31,202.18,202.22,5500.0,187.1052,187.1422,187.022,187.059,5500.0
2018-02-01 13:30:00,202.28,202.28,201.95,201.97,1350.0,187.1145,187.1145,186.8092,186.8277,1350.0
2018-02-01 13:35:00,201.91,202.12,201.75,201.75,4299.0,186.7722,186.9665,186.6242,186.6242,4299.0
2018-02-01 13:40:00,201.78,202.03,201.78,201.98,2700.0,186.652,186.8832,186.652,186.837,2700.0
2018-02-01 13:45:00,201.97,202.01,201.86,202.01,1500.0,186.8277,186.8647,186.726,186.8647,1500.0
2018-02-01 13:50:00,202.01,202.04,201.74,201.74,2350.0,186.8647,186.8925,186.615,186.615,2350.0
2018-02-01 13:55:00,201.96,201.96,201.74,201.8,2443.0,186.8185,186.8185,186.615,186.6705,2443.0
2018-02-01 14:00:00,201.83,201.9,201.69,201.75,3100.0,186.6982,186.763,186.5687,186.6242,3100.0
2018-02-01 14:05:00,201.78,201.95,201.67,201.73,45544.0,186.652,186.8092,186.5502,186.6057,45544.0
2018-02-01 14:10:00,201.6,201.7,201.27,201.53,8629.0,186.4855,186.578,186.1802,186.4207,8629.0
2018-02-01 14:15:00,201.55,201.67,201.34,201.34,1182.0,186.4392,186.5502,186.245,186.245,1182.0
2018-02-01 14:20:00,201.53,201.53,200.83,201.31,6002.0,186.4207,186.4207,185.7732,186.2172,6002.0
2018-02-01 14:25:00,201.29,201.5,201.22,201.47,3429.0,186.1987,186.393,186.134,186.3652,3429.0
2018-02-01 14:30:00,201.48,201.51,201.3,201.32,1464.0,186.3745,186.4022,186.208,186.2265,1464.0
2018-02-01 14:35:00,201.33,201.48,201.26,201.26,1400.0,186.2357,186.3745,186.171,186.171,1400.0
2018-02-01 14:40:00,201.36,201.43,201.07,201.22,12980.0,186.2635,186.3282,185.9952,186.134,12980.0
2018-02-01 14:45:00,201.25,201.6,201.25,201.46,10995.0,186.1617,186.4855,186.1617,186.356,10995.0
2018-02-01 14:50:00,201.5,201.62,201.37,201.49,8700.0,186.393,186.504,186.2727,186.3837,8700.0
2018-02-01 14:55:00,201.5,201.5,201.41,201.41,1300.0,186.393,186.393,186.3097,186.3097,1300.0
2018-02-01 15:00:00,201.53,201.54,201.4,201.45,1831.0,186.4207,186.43,186.3005,186.3467,1831.0
2018-02-01 15:05:00,201.34,201.5,201.19,201.5,3026.0,186.245,186.393,186.1062,186.393,3026.0
2018-02-01 15:10:00,201.53,201.53,201.44,201.46,12194.0,186.4207,186.4207,186.3375,186.356,12194.0
2018-02-01 15:15:00,201.4,201.53,201.3,201.32,4837.0,186.3005,186.4207,186.208,186.2265,4837.0
2018-02-01 15:20:00,201.3,201.38,201.19,201.19,4200.0,186.208,186.282,186.1062,186.1062,4200.0
2018-02-01 15:25:00,201.27,201.33,201.02,201.1,6974.0,186.1802,186.2357,185.949,186.023,6974.0
2018-02-01 15:30:00,201.0,201.07,200.5,200.9,6803.0,185.9305,185.9952,185.4679,185.838,6803.0
2018-02-01 15:35:00,200.86,200.86,200.57,200.67,6200.0,185.8009,185.8009,185.5327,185.6252,6200.0
2018-02-01 15:40:00,200.64,200.7,200.41,200.7,5431.0,185.5974,185.6529,185.3847,185.6529,5431.0
2018-02-01 15:45:00,200.58,201.19,200.58,201.1,21059.0,185.5419,186.1062,185.5419,186.023,21059.0
2018-02-01 15:50:00,201.11,201.59,201.1,201.51,51831.0,186.0322,186.4762,186.023,186.4022,51831.0
2018-02-01 15:55:00,201.54,201.59,201.33,201.43,23691.0,186.43,186.4762,186.2357,186.3282,23691.0
2018-02-02 09:30:00,199.34,199.5,198.29,198.61,59873.0,184.3949,184.5429,183.4236,183.7196,59873.0
2018-02-02 09:35:00,198.58,198.66,198.3,198.36,12978.0,183.6919,183.7659,183.4329,183.4884,12978.0
2018-02-02 09:40:00,198.33,198.39,198.12,198.15,21456.0,183.4606,183.5161,183.2664,183.2941,21456.0
2018-02-02 09:45:00,198.15,198.68,198.15,198.39,10150.0,183.2941,183.7844,183.2941,183.5161,10150.0
2018-02-02 09:50:00,198.46,198.46,197.65,197.78,24646.0,183.5809,183.5809,182.8316,182.9519,24646.0
2018-02-02 09:55:00,197.72,197.91,197.41,197.58,16202.0,182.8964,183.0721,182.6096,182.7669,16202.0
2018-02-02 10:00:00,197.65,197.66,196.79,196.79,25058.0,182.8316,182.8409,182.0361,182.0361,25058.0
2018-02-02 10:05:00,196.81,196.81,196.32,196.5,24977.0,182.0546,182.0546,181.6013,181.7678,24977.0
2018-02-02 10:10:00,196.53,196.84,196.16,196.84,13875.0,181.7956,182.0823,181.4533,182.0823,13875.0
2018-02-02 10:15:00,196.84,196.95,196.67,196.82,7674.0,182.0823,182.1841,181.9251,182.0638,7674.0
2018-02-02 10:20:00,196.74,197.17,196.7,197.08,12704.0,181.9898,182.3876,181.9528,182.3043,12704.0
2018-02-02 10:25:00,197.0,197.12,196.82,196.83,6397.0,182.2303,182.3413,182.0638,182.0731,6397.0
2018-02-02 10:30:00,196.79,196.79,196.41,196.44,8500.0,182.0361,182.0361,181.6846,181.7123,8500.0
2018-02-02 10:35:00,196.45,197.13,196.42,197.13,12589.0,181.7216,182.3506,181.6938,182.3506,12589.0
2018-02-02 10:40:00,197.1,197.29,196.92,197.21,10910.0,182.3228,182.4986,182.1563,182.4246,10910.0
2018-02-02 10:45:00,197.22,197.3,197.07,197.3,8610.0,182.4339,182.5079,182.2951,182.5079,8610.0
2018-02-02 10:50:00,197.24,197.39,197.16,197.19,16729.0,182.4524,182.5911,182.3783,182.4061,16729.0
2018-02-02 10:55:00,197.19,197.36,197.1,197.34,10526.0,182.4061,182.5634,182.3228,182.5449,10526.0
2018-02-02 11:00:00,197.3,197.4,197.13,197.22,5780.0,182.5079,182.6004,182.3506,182.4339,5780.0
2018-02-02 11:05:00,197.13,197.54,197.12,197.48,7152.0,182.3506,182.7299,182.3413,182.6744,7152.0
2018-02-02 11:10:00,197.45,197.58,197.39,197.46,6774.0,182.6466,182.7669,182.5911,182.6559,6774.0
2018-02-02 11:15:00,197.54,197.63,196.97,196.99,16848.0,182.7299,182.8131,182.2026,182.2211,16848.0
2018-02-02 11:20:00,196.91,197.03,196.56,196.56,6823.0,182.1471,182.2581,181.8233,181.8233,6823.0
2018-02-02 11:25:00,196.54,196.86,196.54,196.77,3691.0,181.8048,182.1008,181.8048,182.0176,3691.0
2018-02-02 11:30:00,196.92,197.08,196.57,196.63,12349.0,182.1563,182.3043,181.8326,181.8881,12349.0
2018-02-02 11:35:00,196.67,196.71,196.49,196.58,5954.0,181.9251,181.9621,181.7586,181.8418,5954.0
2018-02-02 11:40:00,196.85,196.97,196.81,196.9,511.0,182.0916,182.2026,182.0546,182.1378,511.0
2018-02-02 11:45:00,196.9,196.98,196.73,196.92,5141.0,182.1378,182.2118,181.9806,182.1563,5141.0
2018-02-02 11:50:00,196.97,196.97,196.53,196.81,5260.0,182.2026,182.2026,181.7956,182.0546,5260.0
2018-02-02 11:55:00,196.81,196.86,195.55,196.01,13234.0,182.0546,182.1008,180.8891,181.3146,13234.0
2018-02-02 12:00:00,196.37,196.37,195.97,196.3,5760.0,181.6476,181.6476,181.2776,181.5828,5760.0
2018-02-02 12:05:00,196.19,196.43,196.15,196.4,3514.0,181.4811,181.7031,181.4441,181.6753,3514.0
2018-02-02 12:10:00,196.41,196.66,196.37,196.54,3600.0,181.6846,181.9158,181.6476,181.8048,3600.0
2018-02-02 12:15:00,196.42,196.94,196.42,196.94,3330.0,181.6938,182.1748,181.6938,182.1748,3330.0
2018-02-02 12:20:00,196.83,197.02,196.75,196.83,2300.0,182.0731,182.2488,181.9991,182.0731,2300.0
2018-02-02 12:25:00,196.98,197.36,196.81,197.28,9085.0,182.2118,182.5634,182.0546,182.4894,9085.0
2018-02-02 12:30:00,197.27,197.28,197.07,197.24,1100.0,182.4801,182.4894,182.2951,182.4524,1100.0
2018-02-02 12:35:00,197.23,197.32,197.13,197.21,2905.0,182.4431,182.5264,182.3506,182.4246,2905.0
2018-02-02 12:40:00,197.15,197.66,197.1,197.62,3840.0,182.3691,182.8409,182.3228,182.8039,3840.0
2018-02-02 12:45:00,197.53,197.64,197.01,197.32,3700.0,182.7206,182.8224,182.2396,182.5264,3700.0
2018-02-02 12:50:00,197.42,197.43,197.05,197.05,2710.0,182.6189,182.6281,182.2766,182.2766,2710.0
2018-02-02 12:55:00,196.98,197.24,196.98,197.22,2129.0,182.2118,182.4524,182.2118,182.4339,2129.0
2018-02-02 13:00:00,197.09,197.2,196.69,196.95,9043.0,182.3136,182.4154,181.9436,182.1841,9043.0
2018-02-02 13:05:00,196.83,196.93,196.73,196.73,966.0,182.0731,182.1656,181.9806,181.9806,966.0
2018-02-02 13:10:00,196.89,197.02,196.71,196.94,5564.0,182.1286,182.2488,181.9621,182.1748,5564.0
2018-02-02 13:15:00,197.04,197.07,196.9,197.06,3200.0,182.2673,182.2951,182.1378,182.2858,3200.0
2018-02-02 13:20:00,197.11,197.11,196.57,196.57,1500.0,182.3321,182.3321,181.8326,181.8326,1500.0
2018-02-02 13:25:00,196.45,196.84,196.45,196.74,2380.0,181.7216,182.0823,181.7216,181.9898,2380.0
2018-02-02 13:30:00,196.86,197.28,196.86,197.06,1300.0,182.1008,182.4894,182.1008,182.2858,1300.0
2018-02-02 13:35:00,197.21,197.21,196.75,196.75,2278.0,182.4246,182.4246,181.9991,181.9991,2278.0
2018-02-02 13:40:00,196.83,196.83,196.67,196.69,1634.0,182.0731,182.0731,181.9251,181.9436,1634.0
2018-02-02 13:45:00,196.71,196.99,196.7,196.85,13950.0,181.9621,182.2211,181.9528,182.0916,13950.0
2018-02-02 13:50:00,196.75,196.86,196.7,196.86,3579.0,181.9991,182.1008,181.9528,182.1008,3579.0
2018-02-02 13:55:00,196.81,197.08,196.76,196.84,3200.0,182.0546,182.3043,182.0083,182.0823,3200.0
2018-02-02 14:00:00,196.68,196.68,196.51,196.6,2044.0,181.9343,181.9343,181.7771,181.8603,2044.0
2018-02-02 14:05:00,196.48,196.6,196.33,196.33,2245.0,181.7493,181.8603,181.6106,181.6106,2245.0
2018-02-02 14:10:00,196.41,196.46,196.06,196.46,8049.0,181.6846,181.7308,181.3608,181.7308,8049.0
2018-02-02 14:15:00,196.38,196.41,196.1,196.1,3931.0,181.6568,181.6846,181.3978,181.3978,3931.0
2018-02-02 14:20:00,196.2,196.33,196.08,196.17,5724.0,181.4903,181.6106,181.3793,181.4626,5724.0
2018-02-02 14:25:00,196.31,196.32,196.04,196.11,8342.0,181.5921,181.6013,181.3423,181.4071,8342.0
2018-02-02 14:30:00,196.16,196.61,196.16,196.52,8389.0,181.4533,181.8696,181.4533,181.7863,8389.0
2018-02-02 14:35:00,196.51,196.65,196.25,196.25,3055.0,181.7771,181.9066,181.5366,181.5366,3055.0
2018-02-02 14:40:00,196.25,196.48,196.24,196.36,2700.0,181.5366,181.7493,181.5273,181.6383,2700.0
2018-02-02 14:45:00,196.31,196.35,196.17,196.17,2742.0,181.5921,181.6291,181.4626,181.4626,2742.0
2018-02-02 14:50:00,196.18,196.18,195.82,196.03,1140.0,181.4718,181.4718,181.1388,181.3331,1140.0
2018-02-02 14:55:00,195.77,195.9,195.55,195.63,3277.0,181.0926,181.2128,180.8891,180.9631,3277.0
2018-02-02 15:00:00,195.59,195.77,195.2,195.48,2868.0,180.9261,181.0926,180.5653,180.8243,2868.0
2018-02-02 15:05:00,195.36,195.39,195.16,195.16,2665.0,180.7133,180.7411,180.5283,180.5283,2665.0
2018-02-02 15:10:00,195.08,195.38,195.07,195.37,16555.0,180.4543,180.7318,180.445,180.7226,16555.0
2018-02-02 15:15:00,195.28,195.59,195.26,195.41,4200.0,180.6393,180.9261,180.6208,180.7596,4200.0
2018-02-02 15:20:00,195.34,195.55,195.32,195.42,6365.0,180.6948,180.8891,180.6763,180.7688,6365.0
2018-02-02 15:25:00,195.55,195.55,195.25,195.48,3780.0,180.8891,180.8891,180.6115,180.8243,3780.0
2018-02-02 15:30:00,195.24,195.28,194.99,195.09,5255.0,180.6023,180.6393,180.371,180.4635,5255.0
2018-02-02 15:35:00,195.11,195.54,194.98,195.48,5464.0,180.482,180.8798,180.3618,180.8243,5464.0
2018-02-02 15:40:00,195.33,195.33,194.96,194.99,6552.0,180.6855,180.6855,180.3433,180.371,6552.0
2018-02-02 15:45:00,194.95,194.96,194.79,194.9,23209.0,180.334,180.3433,180.186,180.2878,23209.0
2018-02-02 15:50:00,194.9,195.1,194.64,195.03,11565.0,180.2878,180.4728,180.0473,180.408,11565.0
2018-02-02 15:55:00,195.08,195.1,194.47,194.59,26653.0,180.4543,180.4728,179.89,180.001,26653.0
2018-02-05 09:30:00,193.34,193.58,192.59,193.39,45626.0,178.8447,179.0668,178.151,178.891,45626.0
2018-02-05 09:35:00,193.48,193.98,193.38,193.7,21212.0,178.9742,179.4368,178.8817,179.1778,21212.0
2018-02-05 09:40:00,193.57,194.1,193.5,193.91,13969.0,179.0575,179.5478,178.9928,179.372,13969.0
2018-02-05 09:45:00,193.98,194.32,193.82,193.97,7534.0,179.4368,179.7513,179.2888,179.4275,7534.0
2018-02-05 09:50:00,194.09,194.17,193.56,193.71,8688.0,179.5385,179.6125,179.0483,179.187,8688.0
2018-02-05 09:55:00,193.86,194.41,193.86,194.23,7303.0,179.3258,179.8345,179.3258,179.668,7303.0
2018-02-05 10:00:00,194.1,194.64,193.93,194.54,7019.0,179.5478,180.0473,179.3905,179.9548,7019.0
2018-02-05 10:05:00,194.49,195.5,194.44,195.5,5827.0,179.9085,180.8428,179.8623,180.8428,5827.0
2018-02-05 10:10:00,195.44,196.07,195.37,195.98,10649.0,180.7873,181.3701,180.7226,181.2868,10649.0
2018-02-05 10:15:00,196.06,196.31,195.86,196.31,9351.0,181.3608,181.5921,181.1758,181.5921,9351.0
2018-02-05 10:20:00,196.14,196.42,196.14,196.42,14657.0,181.4348,181.6938,181.4348,181.6938,14657.0
2018-02-05 10:25:00,196.5,196.57,196.31,196.36,12522.0,181.7678,181.8326,181.5921,181.6383,12522.0
2018-02-05 10:30:00,196.27,196.27,195.85,195.96,3680.0,181.5551,181.5551,181.1666,181.2683,3680.0
2018-02-05 10:35:00,195.91,195.95,195.7,195.94,6142.0,181.2221,181.2591,181.0278,181.2498,6142.0
2018-02-05 10:40:00,196.0,196.16,195.94,195.95,4873.0,181.3053,181.4533,181.2498,181.2591,4873.0
2018-02-05 10:45:00,195.96,196.12,195.92,196.0,6770.0,181.2683,181.4163,181.2313,181.3053,6770.0
2018-02-05 10:50:00,196.02,196.02,195.46,195.83,7756.0,181.3238,181.3238,180.8058,181.1481,7756.0
2018-02-05 10:55:00,195.71,195.93,195.56,195.59,5378.0,181.0371,181.2406,180.8983,180.9261,5378.0
2018-02-05 11:00:00,195.59,195.76,195.38,195.67,6635.0,180.9261,181.0833,180.7318,181.0001,6635.0
2018-02-05 11:05:00,195.57,195.75,195.55,195.55,1500.0,180.9076,181.0741,180.8891,180.8891,1500.0
2018-02-05 11:10:00,195.67,195.9,195.57,195.66,2792.0,181.0001,181.2128,180.9076,180.9908,2792.0
2018-02-05 11:15:00,195.68,195.75,195.26,195.27,3981.0,181.0093,181.0741,180.6208,180.63,3981.0
2018-02-05 11:20:00,195.31,195.38,195.01,195.32,7230.0,180.667,180.7318,180.3895,180.6763,7230.0
2018-02-05 11:25:00,195.37,195.65,195.29,195.29,3144.0,180.7226,180.9816,180.6485,180.6485,3144.0
2018-02-05 11:30:00,195.1,195.31,195.0,195.31,4300.0,180.4728,180.667,180.3803,180.667,4300.0
2018-02-05 11:35:00,195.22,195.28,195.01,195.15,7543.0,180.5838,180.6393,180.3895,180.519,7543.0
2018-02-05 11:40:00,194.9,194.9,194.77,194.78,1336.0,180.2878,180.2878,180.1675,180.1768,1336.0
2018-02-05 11:45:00,194.85,194.85,194.53,194.53,338.0,180.2415,180.2415,179.9455,179.9455,338.0
2018-02-05 11:50:00,194.53,194.53,194.53,194.53,0.0,179.9455,179.9455,179.9455,179.9455,0.0
2018-02-05 11:55:00,194.55,194.94,194.55,194.93,1800.0,179.964,180.3248,179.964,180.3155,1800.0
2018-02-05 12:00:00,194.94,194.98,194.75,194.75,965.0,180.3248,180.3618,180.149,180.149,965.0
2018-02-05 12:05:00,194.55,194.55,194.08,194.08,2225.0,179.964,179.964,179.5293,179.5293,2225.0
2018-02-05 12:10:00,194.05,194.28,194.0,194.0,2200.0,179.5015,179.7143,179.4553,179.4553,2200.0
2018-02-05 12:15:00,193.8,193.88,193.62,193.62,3000.0,179.2703,179.3443,179.1038,179.1038,3000.0
2018-02-05 12:20:00,193.8,194.08,193.55,193.63,2100.0,179.2703,179.5293,179.039,179.113,2100.0
2018-02-05 12:25:00,194.01,194.2,193.99,194.2,700.0,179.4645,179.6403,179.446,179.6403,700.0
2018-02-05 12:30:00,194.26,194.74,194.26,194.74,1245.0,179.6958,180.1398,179.6958,180.1398,1245.0
2018-02-05 12:35:00,194.82,194.82,194.33,194.43,1400.0,180.2138,180.2138,179.7605,179.853,1400.0
2018-02-05 12:40:00,194.54,194.73,194.54,194.73,1600.0,179.9548,180.1305,179.9548,180.1305,1600.0
2018-02-05 12:45:00,194.62,194.62,194.44,194.54,2600.0,180.0288,180.0288,179.8623,179.9548,2600.0
2018-02-05 12:50:00,194.54,194.54,194.54,194.54,0.0,179.9548,179.9548,179.9548,179.9548,0.0
2018-02-05 12:55:00,194.51,194.59,194.31,194.59,717.0,179.927,180.001,179.742,180.001,717.0
2018-02-05 13:00:00,194.38,194.38,194.11,194.2,1534.0,179.8068,179.8068,179.557,179.6403,1534.0
2018-02-05 13:05:00,194.09,194.18,193.84,193.84,2461.0,179.5385,179.6218,179.3073,179.3073,2461.0
2018-02-05 13:10:00,193.91,193.91,193.62,193.62,1450.0,179.372,179.372,179.1038,179.1038,1450.0
2018-02-05 13:15:00,193.68,193.68,193.14,193.14,4410.0,179.1593,179.1593,178.6597,178.6597,4410.0
2018-02-05 13:20:00,193.34,193.49,193.0,193.38,4839.0,178.8447,178.9835,178.5302,178.8817,4839.0
2018-02-05 13:25:00,193.35,193.45,193.0,193.38,2361.0,178.854,178.9465,178.5302,178.8817,2361.0
2018-02-05 13:30:00,193.5,193.72,193.1,193.12,3434.0,178.9928,179.1963,178.6227,178.6412,3434.0
2018-02-05 13:35:00,193.32,193.45,193.26,193.4,1510.0,178.8262,178.9465,178.7707,178.9002,1510.0
2018-02-05 13:40:00,193.13,193.53,193.13,193.39,2800.0,178.6505,179.0205,178.6505,178.891,2800.0
2018-02-05 13:45:00,193.41,193.45,193.29,193.45,1000.0,178.9095,178.9465,178.7985,178.9465,1000.0
2018-02-05 13:50:00,193.38,193.59,193.12,193.58,5344.0,178.8817,179.076,178.6412,179.0668,5344.0
2018-02-05 13:55:00,193.74,194.12,193.7,193.92,1826.0,179.2148,179.5663,179.1778,179.3813,1826.0
2018-02-05 14:00:00,193.96,193.97,193.78,193.83,1615.0,179.4183,179.4275,179.2518,179.298,1615.0
2018-02-05 14:05:00,193.88,193.88,193.46,193.46,2000.0,179.3443,179.3443,178.9557,178.9557,2000.0
2018-02-05 14:10:00,193.6,193.64,193.58,193.62,2200.0,179.0853,179.1223,179.0668,179.1038,2200.0
2018-02-05 14:15:00,193.41,193.43,192.88,193.06,6545.0,178.9095,178.928,178.4192,178.5857,6545.0
2018-02-05 14:20:00,193.09,193.19,192.81,192.81,7361.0,178.6135,178.706,178.3545,178.3545,7361.0
2018-02-05 14:25:00,192.87,192.89,192.68,192.74,3800.0,178.41,178.4285,178.2342,178.2897,3800.0
2018-02-05 14:30:00,192.64,192.69,192.06,192.19,7712.0,178.1972,178.2435,177.6607,177.781,7712.0
2018-02-05 14:35:00,192.34,192.49,192.19,192.35,5680.0,177.9197,178.0585,177.781,177.929,5680.0
2018-02-05 14:40:00,192.29,192.8,192.29,192.62,2915.0,177.8735,178.3452,177.8735,178.1787,2915.0
2018-02-05 14:45:00,192.7,192.76,192.21,192.38,2740.0,178.2527,178.3082,177.7995,177.9567,2740.0
2018-02-05 14:50:00,192.25,192.37,191.86,192.09,5608.0,177.8365,177.9475,177.4757,177.6885,5608.0
2018-02-05 14:55:00,192.09,192.14,191.26,191.75,4534.0,177.6885,177.7347,176.9207,177.374,4534.0
2018-02-05 15:00:00,191.58,191.59,190.73,190.73,8094.0,177.2167,177.2259,176.4304,176.4304,8094.0
2018-02-05 15:05:00,190.75,191.12,189.03,189.03,11768.0,176.4489,176.7912,174.8579,174.8579,11768.0
2018-02-05 15:10:00,189.04,190.0,188.09,190.0,15650.0,174.8671,175.7552,173.9884,175.7552,15650.0
2018-02-05 15:15:00,189.84,191.29,189.84,190.5,11331.0,175.6072,176.9484,175.6072,176.2177,11331.0
2018-02-05 15:20:00,190.28,191.31,189.78,191.23,21392.0,176.0142,176.9669,175.5516,176.8929,21392.0
2018-02-05 15:25:00,191.34,191.48,190.78,191.12,6941.0,176.9947,177.1242,176.4767,176.7912,6941.0
2018-02-05 15:30:00,191.22,191.3,190.43,191.12,8508.0,176.8837,176.9577,176.1529,176.7912,8508.0
2018-02-05 15:35:00,191.19,191.25,190.1,190.46,10068.0,176.8559,176.9114,175.8477,176.1807,10068.0
2018-02-05 15:40:00,190.1,190.28,189.48,189.87,14721.0,175.8477,176.0142,175.2741,175.6349,14721.0
2018-02-05 15:45:00,189.8,189.89,188.53,188.53,17701.0,175.5701,175.6534,174.3954,174.3954,17701.0
2018-02-05 15:50:00,188.35,188.72,187.6,187.77,41380.0,174.2289,174.5711,173.5351,173.6923,41380.0
2018-02-05 15:55:00,187.87,188.01,186.56,186.69,128262.0,173.7848,173.9144,172.5731,172.6933,128262.0
2018-02-06 09:30:00,186.85,187.53,185.84,186.87,163173.0,172.8413,173.4703,171.907,172.8598,163173.0
2018-02-06 09:35:00,186.75,188.59,186.75,188.38,65575.0,172.7488,174.4509,172.7488,174.2566,65575.0
2018-02-06 09:40:00,188.39,189.08,188.01,188.46,157150.0,174.2659,174.9041,173.9144,174.3306,157150.0
2018-02-06 09:45:00,188.71,189.68,188.58,189.4,105259.0,174.5619,175.4591,174.4416,175.2001,105259.0
2018-02-06 09:50:00,189.37,190.43,189.25,190.22,126340.0,175.1724,176.1529,175.0614,175.9587,126340.0
2018-02-06 09:55:00,190.21,190.44,188.72,188.81,105809.0,175.9494,176.1622,174.5711,174.6544,105809.0
2018-02-06 10:00:00,188.81,189.49,188.7,189.08,56221.0,174.6544,175.2834,174.5526,174.9041,56221.0
2018-02-06 10:05:00,189.21,189.66,188.4,188.55,36710.0,175.0244,175.4406,174.2751,174.4139,36710.0
2018-02-06 10:10:00,188.54,189.37,188.11,188.36,39680.0,174.4046,175.1724,174.0069,174.2381,39680.0
2018-02-06 10:15:00,188.18,188.37,187.41,187.85,43871.0,174.0716,174.2474,173.3593,173.7663,43871.0
2018-02-06 10:20:00,187.98,188.67,186.9,187.4,99026.0,173.8866,174.5249,172.8876,173.3501,99026.0
2018-02-06 10:25:00,187.55,188.16,187.04,187.95,72479.0,173.4888,174.0531,173.0171,173.8588,72479.0
2018-02-06 10:30:00,187.98,188.44,187.64,188.11,98981.0,173.8866,174.3121,173.5721,174.0069,98981.0
2018-02-06 10:35:00,188.09,188.1,187.36,188.03,39156.0,173.9884,173.9976,173.3131,173.9329,39156.0
2018-02-06 10:40:00,187.96,188.67,187.66,188.67,46874.0,173.8681,174.5249,173.5906,174.5249,46874.0
2018-02-06 10:45:00,188.59,188.95,188.0,188.2,84516.0,174.4509,174.7839,173.9051,174.0901,84516.0
2018-02-06 10:50:00,188.27,188.78,187.84,188.59,45222.0,174.1549,174.6266,173.7571,174.4509,45222.0
2018-02-06 10:55:00,188.7,188.81,188.11,188.32,37580.0,174.5526,174.6544,174.0069,174.2011,37580.0
2018-02-06 11:00:00,188.15,188.67,187.76,188.66,47797.0,174.0439,174.5249,173.6831,174.5156,47797.0
2018-02-06 11:05:00,188.6,189.0,188.15,188.66,35916.0,174.4601,174.8301,174.0439,174.5156,35916.0
2018-02-06 11:10:00,188.58,188.78,187.97,188.27,21136.0,174.4416,174.6266,173.8773,174.1549,21136.0
2018-02-06 11:15:00,188.41,188.88,188.23,188.88,17215.0,174.2844,174.7191,174.1179,174.7191,17215.0
2018-02-06 11:20:00,188.98,189.12,188.52,188.52,49048.0,174.8116,174.9411,174.3861,174.3861,49048.0
2018-02-06 11:25:00,188.5,188.86,188.17,188.46,32731.0,174.3676,174.7006,174.0624,174.3306,32731.0
2018-02-06 11:30:00,188.35,188.55,188.03,188.18,56235.0,174.2289,174.4139,173.9329,174.0716,56235.0
2018-02-06 11:35:00,188.11,188.49,187.96,188.27,16489.0,174.0069,174.3584,173.8681,174.1549,16489.0
2018-02-06 11:40:00,188.28,188.53,188.24,188.53,1750.0,174.1641,174.3954,174.1271,174.3954,1750.0
2018-02-06 11:45:00,188.42,188.81,188.39,188.81,4978.0,174.2936,174.6544,174.2659,174.6544,4978.0
2018-02-06 11:50:00,188.85,189.88,188.85,189.44,7829.0,174.6914,175.6442,174.6914,175.2371,7829.0
2018-02-06 11:55:00,189.56,189.69,189.23,189.53,8105.0,175.3481,175.4684,175.0429,175.3204,8105.0
2018-02-06 12:00:00,189.55,189.81,189.44,189.72,2513.0,175.3389,175.5794,175.2371,175.4961,2513.0
2018-02-06 12:05:00,189.95,190.31,189.91,190.3,2500.0,175.7089,176.0419,175.6719,176.0327,2500.0
2018-02-06 12:10:00,190.25,190.25,189.86,190.17,2340.0,175.9864,175.9864,175.6257,175.9124,2340.0
2018-02-06 12:15:00,190.37,190.41,189.85,189.85,6981.0,176.0974,176.1344,175.6164,175.6164,6981.0
2018-02-06 12:20:00,189.64,189.81,189.56,189.77,2840.0,175.4221,175.5794,175.3481,175.5424,2840.0
2018-02-06 12:25:00,189.88,190.53,189.77,190.42,18603.0,175.6442,176.2454,175.5424,176.1437,18603.0
2018-02-06 12:30:00,190.49,190.57,190.24,190.28,11660.0,176.2084,176.2824,175.9772,176.0142,11660.0
2018-02-06 12:35:00,190.24,190.81,190.24,190.76,10404.0,175.9772,176.5044,175.9772,176.4582,10404.0
2018-02-06 12:40:00,190.78,190.78,190.26,190.61,13085.0,176.4767,176.4767,175.9957,176.3194,13085.0
2018-02-06 12:45:00,190.3,190.3,189.76,189.76,3499.0,176.0327,176.0327,175.5331,175.5331,3499.0
2018-02-06 12:50:00,189.74,189.82,189.16,189.67,4740.0,175.5146,175.5887,174.9781,175.4499,4740.0
2018-02-06 12:55:00,189.76,190.06,189.76,190.06,700.0,175.5331,175.8107,175.5331,175.8107,700.0
2018-02-06 13:00:00,189.98,189.98,189.19,189.19,2570.0,175.7367,175.7367,175.0059,175.0059,2570.0
2018-02-06 13:05:00,189.62,189.66,189.24,189.24,3502.0,175.4036,175.4406,175.0521,175.0521,3502.0
2018-02-06 13:10:00,189.21,189.84,189.0,189.84,3149.0,175.0244,175.6072,174.8301,175.6072,3149.0
2018-02-06 13:15:00,189.68,189.85,189.67,189.72,710.0,175.4591,175.6164,175.4499,175.4961,710.0
2018-02-06 13:20:00,190.01,190.19,189.86,190.19,2480.0,175.7644,175.9309,175.6257,175.9309,2480.0
2018-02-06 13:25:00,190.11,190.35,190.11,190.31,936.0,175.8569,176.0789,175.8569,176.0419,936.0
2018-02-06 13:30:00,190.28,190.28,189.97,189.97,2400.0,176.0142,176.0142,175.7274,175.7274,2400.0
2018-02-06 13:35:00,189.81,190.08,189.7,189.71,9467.0,175.5794,175.8292,175.4776,175.4869,9467.0
2018-02-06 13:40:00,189.72,189.81,189.65,189.73,1065.0,175.4961,175.5794,175.4314,175.5054,1065.0
2018-02-06 13:45:00,189.72,189.82,189.39,189.39,1438.0,175.4961,175.5887,175.1909,175.1909,1438.0
2018-02-06 13:50:00,189.56,189.57,189.17,189.43,1595.0,175.3481,175.3574,174.9874,175.2279,1595.0
2018-02-06 13:55:00,189.42,189.74,189.42,189.74,1800.0,175.2186,175.5146,175.2186,175.5146,1800.0
2018-02-06 14:00:00,189.65,189.92,189.65,189.92,1520.0,175.4314,175.6812,175.4314,175.6812,1520.0
2018-02-06 14:05:00,189.89,189.89,189.33,189.46,2800.0,175.6534,175.6534,175.1354,175.2556,2800.0
2018-02-06 14:10:00,189.34,189.95,189.34,189.95,2553.0,175.1446,175.7089,175.1446,175.7089,2553.0
2018-02-06 14:15:00,189.89,189.89,189.31,189.31,4875.0,175.6534,175.6534,175.1169,175.1169,4875.0
2018-02-06 14:20:00,189.69,189.69,189.32,189.32,449.0,175.4684,175.4684,175.1261,175.1261,449.0
2018-02-06 14:25:00,189.29,189.43,189.12,189.38,3600.0,175.0984,175.2279,174.9411,175.1816,3600.0
2018-02-06 14:30:00,189.48,190.06,189.38,190.05,1962.0,175.2741,175.8107,175.1816,175.8014,1962.0
2018-02-06 14:35:00,190.13,190.5,190.08,190.15,2809.0,175.8754,176.2177,175.8292,175.8939,2809.0
2018-02-06 14:40:00,190.3,190.86,190.3,190.85,2744.0,176.0327,176.5507,176.0327,176.5414,2744.0
2018-02-06 14:45:00,190.88,191.67,190.88,191.39,5760.0,176.5692,177.3,176.5692,177.0409,5760.0
2018-02-06 14:50:00,191.56,192.0,191.3,191.48,9322.0,177.1982,177.6052,176.9577,177.1242,9322.0
2018-02-06 14:55:00,191.51,192.62,191.51,192.62,4844.0,177.1519,178.1787,177.1519,178.1787,4844.0
2018-02-06 15:00:00,192.64,193.1,192.25,192.74,10696.0,178.1972,178.6227,177.8365,178.2897,10696.0
2018-02-06 15:05:00,193.09,193.46,193.09,193.33,3200.0,178.6135,178.9557,178.6135,178.8355,3200.0
2018-02-06 15:10:00,193.47,193.52,192.7,192.91,10756.0,178.965,179.0113,178.2527,178.447,10756.0
2018-02-06 15:15:00,192.91,193.45,192.9,193.15,13988.0,178.447,178.9465,178.4377,178.669,13988.0
2018-02-06 15:20:00,193.04,193.59,192.79,192.93,12864.0,178.5672,179.076,178.336,178.4655,12864.0
2018-02-06 15:25:00,193.02,193.65,193.02,193.65,19203.0,178.5487,179.1315,178.5487,179.1315,19203.0
2018-02-06 15:30:00,193.66,194.09,193.08,193.98,11704.0,179.1408,179.5385,178.6042,179.4368,11704.0
2018-02-06 15:35:00,193.86,194.3,193.85,194.19,17626.0,179.3258,179.7328,179.3165,179.631,17626.0
2018-02-06 15:40:00,194.05,194.25,193.75,193.75,11255.0,179.5015,179.6865,179.224,179.224,11255.0
2018-02-06 15:45:00,193.9,193.9,192.99,193.06,14297.0,179.3628,179.3628,178.521,178.5857,14297.0
2018-02-06 15:50:00,193.39,193.67,193.06,193.39,21903.0,178.891,179.15,178.5857,178.891,21903.0
2018-02-06 15:55:00,193.37,194.13,193.18,193.86,36412.0,178.8725,179.5755,178.6967,179.3258,36412.0
2018-02-07 09:30:00,191.1,191.2,190.45,190.87,48777.0,176.7727,176.8652,176.1714,176.5599,48777.0
2018-02-07 09:35:00,190.73,191.2,190.64,190.67,60573.0,176.4304,176.8652,176.3472,176.3749,60573.0
2018-02-07 09:40:00,190.66,191.06,190.45,190.62,31439.0,176.3657,176.7357,176.1714,176.3287,31439.0
2018-02-07 09:45:00,190.59,190.9,190.0,190.35,24133.0,176.3009,176.5877,175.7552,176.0789,24133.0
2018-02-07 09:50:00,190.28,191.34,190.19,191.2,25347.0,176.0142,176.9947,175.9309,176.8652,25347.0
2018-02-07 09:55:00,191.06,191.46,191.06,191.17,9236.0,176.7357,177.1057,176.7357,176.8374,9236.0
2018-02-07 10:00:00,190.97,191.14,190.72,191.02,7501.0,176.6524,176.8097,176.4212,176.6987,7501.0
2018-02-07 10:05:00,191.15,191.54,191.1,191.28,30976.0,176.8189,177.1797,176.7727,176.9392,30976.0
2018-02-07 10:10:00,191.27,191.34,190.91,191.08,10960.0,176.9299,176.9947,176.5969,176.7542,10960.0
2018-02-07 10:15:00,191.14,191.29,190.93,191.2,13546.0,176.8097,176.9484,176.6154,176.8652,13546.0
2018-02-07 10:20:00,191.14,191.21,190.68,190.88,28022.0,176.8097,176.8744,176.3842,176.5692,28022.0
2018-02-07 10:25:00,190.8,190.86,190.48,190.48,9998.0,176.4952,176.5507,176.1992,176.1992,9998.0
2018-02-07 10:30:00,190.52,190.52,190.24,190.31,6687.0,176.2362,176.2362,175.9772,176.0419,6687.0
2018-02-07 10:35:00,190.31,190.83,190.04,190.83,7536.0,176.0419,176.5229,175.7922,176.5229,7536.0
2018-02-07 10:40:00,190.79,190.88,190.57,190.58,5673.0,176.4859,176.5692,176.2824,176.2917,5673.0
2018-02-07 10:45:00,190.66,191.15,190.63,191.1,9616.0,176.3657,176.8189,176.3379,176.7727,9616.0
2018-02-07 10:50:00,191.17,191.6,191.12,191.5,16329.0,176.8374,177.2352,176.7912,177.1427,16329.0
2018-02-07 10:55:00,191.57,191.58,191.2,191.45,9149.0,177.2074,177.2167,176.8652,177.0964,9149.0
2018-02-07 11:00:00,191.5,191.56,191.21,191.34,7482.0,177.1427,177.1982,176.8744,176.9947,7482.0
2018-02-07 11:05:00,191.38,191.57,191.29,191.32,16374.0,177.0317,177.2074,176.9484,176.9762,16374.0
2018-02-07 11:10:00,191.44,191.47,191.23,191.37,22833.0,177.0872,177.1149,176.8929,177.0224,22833.0
2018-02-07 11:15:00,191.35,191.35,190.85,190.88,8154.0,177.0039,177.0039,176.5414,176.5692,8154.0
2018-02-07 11:20:00,190.86,191.16,190.74,191.05,3909.0,176.5507,176.8282,176.4397,176.7264,3909.0
2018-02-07 11:25:00,191.07,191.17,190.54,190.74,12637.0,176.7449,176.8374,176.2547,176.4397,12637.0
2018-02-07 11:30:00,190.68,191.18,190.54,191.04,14184.0,176.3842,176.8467,176.2547,176.7172,14184.0
2018-02-07 11:35:00,191.14,191.2,191.01,191.01,2500.0,176.8097,176.8652,176.6894,176.6894,2500.0
2018-02-07 11:40:00,191.05,191.24,191.02,191.19,3014.0,176.7264,176.9022,176.6987,176.8559,3014.0
2018-02-07 11:45:00,191.13,191.18,191.12,191.12,985.0,176.8004,176.8467,176.7912,176.7912,985.0
2018-02-07 11:50:00,190.99,191.28,190.93,190.99,2333.0,176.6709,176.9392,176.6154,176.6709,2333.0
2018-02-07 11:55:00,190.53,190.68,190.5,190.68,2000.0,176.2454,176.3842,176.2177,176.3842,2000.0
2018-02-07 12:00:00,190.7,190.8,190.46,190.55,2164.0,176.4027,176.4952,176.1807,176.2639,2164.0
2018-02-07 12:05:00,190.47,190.71,190.46,190.71,900.0,176.1899,176.4119,176.1807,176.4119,900.0
2018-02-07 12:10:00,190.66,191.06,190.65,190.78,4151.0,176.3657,176.7357,176.3564,176.4767,4151.0
2018-02-07 12:15:00,190.65,190.65,190.37,190.47,1100.0,176.3564,176.3564,176.0974,176.1899,1100.0
2018-02-07 12:20:00,190.31,190.48,190.2,190.33,1125.0,176.0419,176.1992,175.9402,176.0604,1125.0
2018-02-07 12:25:00,190.4,190.41,189.92,190.14,4552.0,176.1252,176.1344,175.6812,175.8847,4552.0
2018-02-07 12:30:00,190.05,190.15,189.51,189.6,5810.0,175.8014,175.8939,175.3019,175.3851,5810.0
2018-02-07 12:35:00,189.46,189.52,189.09,189.3,5723.0,175.2556,175.3111,174.9134,175.1076,5723.0
2018-02-07 12:40:00,189.34,189.69,189.34,189.48,4626.0,175.1446,175.4684,175.1446,175.2741,4626.0
2018-02-07 12:45:00,189.69,189.86,188.99,189.11,2700.0,175.4684,175.6257,174.8209,174.9319,2700.0
2018-02-07 12:50:00,189.05,189.34,188.95,189.34,2052.0,174.8764,175.1446,174.7839,175.1446,2052.0
2018-02-07 12:55:00,189.19,189.42,189.19,189.22,620.0,175.0059,175.2186,175.0059,175.0336,620.0
2018-02-07 13:00:00,188.95,189.01,188.33,188.45,4850.0,174.7839,174.8394,174.2104,174.3214,4850.0
2018-02-07 13:05:00,188.28,188.28,187.62,188.2,8040.0,174.1641,174.1641,173.5536,174.0901,8040.0
2018-02-07 13:10:00,187.94,187.94,187.0,187.07,10030.0,173.8496,173.8496,172.9801,173.0448,10030.0
2018-02-07 13:15:00,187.09,188.32,187.01,188.31,3900.0,173.0633,174.2011,172.9893,174.1919,3900.0
2018-02-07 13:20:00,188.5,188.69,187.96,188.0,3600.0,174.3676,174.5434,173.8681,173.9051,3600.0
2018-02-07 13:25:00,188.01,188.11,187.15,187.56,3002.0,173.9144,174.0069,173.1188,173.4981,3002.0
2018-02-07 13:30:00,187.84,188.34,187.8,188.0,2478.0,173.7571,174.2196,173.7201,173.9051,2478.0
2018-02-07 13:35:00,188.28,188.98,188.27,188.81,3195.0,174.1641,174.8116,174.1549,174.6544,3195.0
2018-02-07 13:40:00,188.54,188.96,188.4,188.65,4473.0,174.4046,174.7931,174.2751,174.5064,4473.0
2018-02-07 13:45:00,188.88,188.88,188.45,188.51,3600.0,174.7191,174.7191,174.3214,174.3769,3600.0
2018-02-07 13:50:00,188.38,188.4,188.24,188.39,1455.0,174.2566,174.2751,174.1271,174.2659,1455.0
2018-02-07 13:55:00,188.38,188.68,188.24,188.68,4503.0,174.2566,174.5341,174.1271,174.5341,4503.0
2018-02-07 14:00:00,188.72,188.83,187.85,187.85,3768.0,174.5711,174.6729,173.7663,173.7663,3768.0
2018-02-07 14:05:00,187.86,188.31,187.8,188.2,2415.0,173.7756,174.1919,173.7201,174.0901,2415.0
2018-02-07 14:10:00,188.06,188.47,187.95,188.34,1517.0,173.9606,174.3399,173.8588,174.2196,1517.0
2018-02-07 14:15:00,188.52,188.55,188.31,188.54,3063.0,174.3861,174.4139,174.1919,174.4046,3063.0
2018-02-07 14:20:00,188.63,189.08,188.56,188.71,2616.0,174.4879,174.9041,174.4231,174.5619,2616.0
2018-02-07 14:25:00,188.66,189.03,188.61,188.86,3034.0,174.5156,174.8579,174.4694,174.7006,3034.0
2018-02-07 14:30:00,189.04,189.13,188.64,188.64,1800.0,174.8671,174.9504,174.4971,174.4971,1800.0
2018-02-07 14:35:00,188.51,188.75,188.5,188.63,4990.0,174.3769,174.5989,174.3676,174.4879,4990.0
2018-02-07 14:40:00,188.47,188.52,188.25,188.25,2394.0,174.3399,174.3861,174.1364,174.1364,2394.0
2018-02-07 14:45:00,188.43,188.43,187.99,188.06,2940.0,174.3029,174.3029,173.8959,173.9606,2940.0
2018-02-07 14:50:00,187.94,187.97,187.25,187.38,7191.0,173.8496,173.8773,173.2113,173.3316,7191.0
2018-02-07 14:55:00,187.69,187.85,187.64,187.85,4956.0,173.6183,173.7663,173.5721,173.7663,4956.0
2018-02-07 15:00:00,187.88,188.5,187.87,188.4,4093.0,173.7941,174.3676,173.7848,174.2751,4093.0
2018-02-07 15:05:00,188.45,188.63,188.33,188.47,3031.0,174.3214,174.4879,174.2104,174.3399,3031.0
2018-02-07 15:10:00,188.48,188.56,188.46,188.53,1100.0,174.3491,174.4231,174.3306,174.3954,1100.0
2018-02-07 15:15:00,188.75,188.75,188.37,188.53,3700.0,174.5989,174.5989,174.2474,174.3954,3700.0
2018-02-07 15:20:00,188.41,188.68,188.18,188.2,5600.0,174.2844,174.5341,174.0716,174.0901,5600.0
2018-02-07 15:25:00,188.17,188.81,188.17,188.59,4848.0,174.0624,174.6544,174.0624,174.4509,4848.0
2018-02-07 15:30:00,188.47,188.61,188.36,188.59,3392.0,174.3399,174.4694,174.2381,174.4509,3392.0
2018-02-07 15:35:00,188.68,188.84,188.61,188.72,4634.0,174.5341,174.6821,174.4694,174.5711,4634.0
2018-02-07 15:40:00,188.71,188.88,188.43,188.61,12227.0,174.5619,174.7191,174.3029,174.4694,12227.0
2018-02-07 15:45:00,188.69,188.79,187.83,188.06,17650.0,174.5434,174.6359,173.7478,173.9606,17650.0
2018-02-07 15:50:00,187.97,188.13,187.4,187.83,18641.0,173.8773,174.0254,173.3501,173.7478,18641.0
2018-02-07 15:55:00,187.77,188.08,187.15,187.21,43742.0,173.6923,173.9791,173.1188,173.1743,43742.0
2018-02-08 09:30:00,186.9,187.37,186.18,186.41,63937.0,172.8876,173.3223,172.2216,172.4343,63937.0
2018-02-08 09:35:00,186.38,187.03,186.26,186.72,16647.0,172.4066,173.0078,172.2956,172.7211,16647.0
2018-02-08 09:40:00,186.82,186.84,185.66,185.66,21954.0,172.8136,172.8321,171.7405,171.7405,21954.0
2018-02-08 09:45:00,185.76,185.85,185.39,185.75,27310.0,171.833,171.9163,171.4908,171.8238,27310.0
2018-02-08 09:50:00,185.62,186.24,185.43,186.12,13940.0,171.7035,172.2771,171.5278,172.166,13940.0
2018-02-08 09:55:00,186.28,186.38,185.98,186.18,13509.0,172.3141,172.4066,172.0365,172.2216,13509.0
2018-02-08 10:00:00,186.11,186.24,185.83,185.9,25546.0,172.1568,172.2771,171.8978,171.9625,25546.0
2018-02-08 10:05:00,186.02,186.5,186.02,186.4,12665.0,172.0735,172.5176,172.0735,172.4251,12665.0
2018-02-08 10:10:00,186.27,186.27,185.83,186.16,13151.0,172.3048,172.3048,171.8978,172.2031,13151.0
2018-02-08 10:15:00,186.24,186.25,185.59,185.59,13457.0,172.2771,172.2863,171.6758,171.6758,13457.0
2018-02-08 10:20:00,185.51,185.51,185.34,185.38,5343.0,171.6018,171.6018,171.4445,171.4815,5343.0
2018-02-08 10:25:00,185.47,185.48,184.72,184.77,13882.0,171.5648,171.574,170.871,170.9173,13882.0
2018-02-08 10:30:00,184.67,184.78,184.11,184.21,16302.0,170.8248,170.9265,170.3067,170.3992,16302.0
2018-02-08 10:35:00,184.07,184.26,183.48,184.06,16739.0,170.2697,170.4455,169.724,170.2605,16739.0
2018-02-08 10:40:00,183.99,184.3,183.83,184.02,15084.0,170.1957,170.4825,170.0477,170.2235,15084.0
2018-02-08 10:45:00,184.02,184.05,183.57,183.59,7159.0,170.2235,170.2512,169.8072,169.8257,7159.0
2018-02-08 10:50:00,183.49,183.49,181.89,182.03,23022.0,169.7332,169.7332,168.2532,168.3827,23022.0
2018-02-08 10:55:00,181.83,182.5,181.37,182.41,24759.0,168.1977,168.8175,167.7722,168.7342,24759.0
2018-02-08 11:00:00,182.35,183.18,182.29,182.98,23064.0,168.6787,169.4465,168.6232,169.2615,23064.0
2018-02-08 11:05:00,183.14,183.38,182.81,183.0,14462.0,169.4095,169.6315,169.1042,169.28,14462.0
2018-02-08 11:10:00,183.0,183.16,182.15,182.23,28862.0,169.28,169.428,168.4937,168.5677,28862.0
2018-02-08 11:15:00,182.28,182.41,181.45,181.69,25951.0,168.6139,168.7342,167.8462,168.0682,25951.0
2018-02-08 11:20:00,181.83,181.84,180.39,180.56,26223.0,168.1977,168.2069,166.8656,167.0229,26223.0
2018-02-08 11:25:00,180.58,180.8,180.3,180.35,21509.0,167.0414,167.2449,166.7824,166.8286,21509.0
2018-02-08 11:30:00,180.35,181.2,180.35,181.13,65081.0,166.8286,167.6149,166.8286,167.5502,65081.0
2018-02-08 11:35:00,181.29,181.87,180.97,181.58,14714.0,167.6982,168.2347,167.4022,167.9664,14714.0
2018-02-08 11:40:00,181.6,181.6,181.05,181.51,6205.0,167.9849,167.9849,167.4762,167.9017,6205.0
2018-02-08 11:45:00,181.49,181.82,181.03,181.2,11339.0,167.8832,168.1884,167.4577,167.6149,11339.0
2018-02-08 11:50:00,181.21,182.3,181.2,182.1,6222.0,167.6242,168.6324,167.6149,168.4474,6222.0
2018-02-08 11:55:00,181.77,182.09,181.75,181.87,6034.0,168.1422,168.4382,168.1237,168.2347,6034.0
2018-02-08 12:00:00,181.85,181.87,181.41,181.75,6976.0,168.2162,168.2347,167.8092,168.1237,6976.0
2018-02-08 12:05:00,181.88,182.0,181.27,181.55,5788.0,168.2439,168.3549,167.6797,167.9387,5788.0
2018-02-08 12:10:00,181.27,181.27,180.88,180.91,3884.0,167.6797,167.6797,167.3189,167.3467,3884.0
2018-02-08 12:15:00,180.91,181.05,180.52,180.64,11773.0,167.3467,167.4762,166.9859,167.0969,11773.0
2018-02-08 12:20:00,180.51,180.51,179.83,180.11,16621.0,166.9766,166.9766,166.3476,166.6066,16621.0
2018-02-08 12:25:00,180.12,180.61,179.25,180.61,10903.0,166.6159,167.0692,165.8111,167.0692,10903.0
2018-02-08 12:30:00,180.46,180.49,179.89,180.03,3643.0,166.9304,166.9581,166.4031,166.5326,3643.0
2018-02-08 12:35:00,179.88,180.33,179.54,179.54,12310.0,166.3939,166.8101,166.0794,166.0794,12310.0
2018-02-08 12:40:00,179.57,180.21,179.33,179.77,21697.0,166.1071,166.6991,165.8851,166.2921,21697.0
2018-02-08 12:45:00,179.56,179.72,178.62,179.36,26049.0,166.0979,166.2459,165.2283,165.9129,26049.0
2018-02-08 12:50:00,179.25,179.38,178.2,178.42,9896.0,165.8111,165.9314,164.8398,165.0433,9896.0
2018-02-08 12:55:00,178.45,179.07,178.27,178.79,13236.0,165.0711,165.6446,164.9046,165.3856,13236.0
2018-02-08 13:00:00,179.04,179.63,178.99,179.28,15564.0,165.6169,166.1626,165.5706,165.8389,15564.0
2018-02-08 13:05:00,179.31,180.42,178.92,180.09,6200.0,165.8666,166.8934,165.5059,166.5881,6200.0
2018-02-08 13:10:00,179.98,180.68,179.98,180.5,17397.0,166.4864,167.1339,166.4864,166.9674,17397.0
2018-02-08 13:15:00,180.5,181.67,180.5,181.34,9142.0,166.9674,168.0497,166.9674,167.7444,9142.0
2018-02-08 13:20:00,181.33,181.67,180.84,181.16,11932.0,167.7352,168.0497,167.2819,167.5779,11932.0
2018-02-08 13:25:00,181.33,181.39,180.67,181.19,7026.0,167.7352,167.7907,167.1247,167.6057,7026.0
2018-02-08 13:30:00,181.0,181.61,181.0,181.61,5700.0,167.4299,167.9942,167.4299,167.9942,5700.0
2018-02-08 13:35:00,181.5,182.04,181.49,181.88,4543.0,167.8924,168.3919,167.8832,168.2439,4543.0
2018-02-08 13:40:00,181.92,182.46,181.76,182.36,7332.0,168.2809,168.7805,168.1329,168.6879,7332.0
2018-02-08 13:45:00,182.67,183.25,182.19,182.19,17369.0,168.9747,169.5112,168.5307,168.5307,17369.0
2018-02-08 13:50:00,182.31,182.99,182.26,182.99,6083.0,168.6417,169.2707,168.5954,169.2707,6083.0
2018-02-08 13:55:00,182.96,182.96,182.47,182.6,6996.0,169.243,169.243,168.7897,168.91,6996.0
2018-02-08 14:00:00,182.61,182.61,182.05,182.14,1900.0,168.9192,168.9192,168.4012,168.4844,1900.0
2018-02-08 14:05:00,182.17,182.69,181.93,182.24,12395.0,168.5122,168.9932,168.2902,168.5769,12395.0
2018-02-08 14:10:00,182.49,182.73,182.36,182.73,11800.0,168.8082,169.0302,168.6879,169.0302,11800.0
2018-02-08 14:15:00,182.74,182.74,182.32,182.52,3372.0,169.0395,169.0395,168.6509,168.836,3372.0
2018-02-08 14:20:00,182.45,182.45,181.72,181.72,3925.0,168.7712,168.7712,168.0959,168.0959,3925.0
2018-02-08 14:25:00,181.7,181.71,181.37,181.39,3200.0,168.0774,168.0867,167.7722,167.7907,3200.0
2018-02-08 14:30:00,181.23,181.29,180.83,181.04,3631.0,167.6427,167.6982,167.2727,167.4669,3631.0
2018-02-08 14:35:00,180.95,181.64,180.81,181.53,6720.0,167.3837,168.0219,167.2542,167.9202,6720.0
2018-02-08 14:40:00,181.65,181.65,181.04,181.19,4656.0,168.0312,168.0312,167.4669,167.6057,4656.0
2018-02-08 14:45:00,181.0,181.42,180.97,181.18,7900.0,167.4299,167.8184,167.4022,167.5964,7900.0
2018-02-08 14:50:00,181.17,181.17,180.45,180.81,13768.0,167.5872,167.5872,166.9211,167.2542,13768.0
2018-02-08 14:55:00,180.81,181.1,180.57,181.1,12394.0,167.2542,167.5224,167.0321,167.5224,12394.0
2018-02-08 15:00:00,181.09,181.51,180.93,181.45,13022.0,167.5132,167.9017,167.3652,167.8462,13022.0
2018-02-08 15:05:00,181.5,181.5,180.92,181.05,15267.0,167.8924,167.8924,167.3559,167.4762,15267.0
2018-02-08 15:10:00,181.02,181.4,180.98,181.4,22672.0,167.4484,167.7999,167.4114,167.7999,22672.0
2018-02-08 15:15:00,181.43,181.62,181.28,181.34,14300.0,167.8277,168.0034,167.6889,167.7444,14300.0
2018-02-08 15:20:00,181.38,181.65,181.07,181.59,14290.0,167.7814,168.0312,167.4947,167.9757,14290.0
2018-02-08 15:25:00,181.46,182.12,181.39,181.49,20738.0,167.8554,168.4659,167.7907,167.8832,20738.0
2018-02-08 15:30:00,181.47,181.66,180.77,180.89,14496.0,167.8647,168.0404,167.2172,167.3282,14496.0
2018-02-08 15:35:00,180.69,180.84,180.26,180.43,23291.0,167.1432,167.2819,166.7454,166.9026,23291.0
2018-02-08 15:40:00,180.33,181.07,180.01,181.06,18165.0,166.8101,167.4947,166.5141,167.4854,18165.0
2018-02-08 15:45:00,180.89,181.09,180.22,180.9,49478.0,167.3282,167.5132,166.7084,167.3374,49478.0
2018-02-08 15:50:00,180.73,180.84,180.06,180.34,73351.0,167.1802,167.2819,166.5604,166.8194,73351.0
2018-02-08 15:55:00,180.34,180.59,179.91,179.91,161882.0,166.8194,167.0506,166.4216,166.4216,161882.0
2018-02-09 09:30:00,182.15,183.64,181.96,183.17,60950.0,168.4937,169.872,168.3179,169.4372,60950.0
2018-02-09 09:35:00,183.05,183.41,181.65,181.65,35290.0,169.3262,169.6592,168.0312,168.0312,35290.0
2018-02-09 09:40:00,181.75,182.34,181.38,182.31,27899.0,168.1237,168.6694,167.7814,168.6417,27899.0
2018-02-09 09:45:00,182.37,182.91,182.12,182.31,43067.0,168.6972,169.1967,168.4659,168.6417,43067.0
2018-02-09 09:50:00,182.35,183.0,181.97,183.0,33386.0,168.6787,169.28,168.3272,169.28,33386.0
2018-02-09 09:55:00,182.9,183.35,182.56,183.05,18917.0,169.1875,169.6037,168.873,169.3262,18917.0
2018-02-09 10:00:00,182.99,183.5,182.41,182.52,25989.0,169.2707,169.7425,168.7342,168.836,25989.0
2018-02-09 10:05:00,182.36,182.72,181.89,182.2,27037.0,168.6879,169.021,168.2532,168.5399,27037.0
2018-02-09 10:10:00,182.3,182.35,181.82,181.99,12590.0,168.6324,168.6787,168.1884,168.3457,12590.0
2018-02-09 10:15:00,181.91,182.34,181.69,181.98,24198.0,168.2717,168.6694,168.0682,168.3364,24198.0
2018-02-09 10:20:00,182.2,182.53,182.08,182.3,9180.0,168.5399,168.8452,168.4289,168.6324,9180.0
2018-02-09 10:25:00,182.4,182.63,181.91,182.05,26769.0,168.7249,168.9377,168.2717,168.4012,26769.0
2018-02-09 10:30:00,181.85,182.06,181.72,181.76,17076.0,168.2162,168.4104,168.0959,168.1329,17076.0
2018-02-09 10:35:00,181.62,181.63,180.5,180.5,19961.0,168.0034,168.0127,166.9674,166.9674,19961.0
2018-02-09 10:40:00,180.43,180.74,180.05,180.72,11185.0,166.9026,167.1894,166.5511,167.1709,11185.0
2018-02-09 10:45:00,180.2,180.27,178.64,178.96,25461.0,166.6899,166.7546,165.2468,165.5429,25461.0
2018-02-09 10:50:00,179.04,180.74,179.04,180.55,15220.0,165.6169,167.1894,165.6169,167.0136,15220.0
2018-02-09 10:55:00,180.64,180.86,179.94,179.96,14350.0,167.0969,167.3004,166.4494,166.4679,14350.0
2018-02-09 11:00:00,179.79,180.44,179.64,180.34,23523.0,166.3106,166.9119,166.1719,166.8194,23523.0
2018-02-09 11:05:00,180.2,180.33,179.84,179.91,10937.0,166.6899,166.8101,166.3569,166.4216,10937.0
2018-02-09 11:10:00,179.92,180.23,179.85,180.16,12411.0,166.4309,166.7176,166.3661,166.6529,12411.0
2018-02-09 11:15:00,180.12,180.13,178.89,179.52,29086.0,166.6159,166.6251,165.4781,166.0609,29086.0
2018-02-09 11:20:00,179.39,179.91,178.81,178.88,22995.0,165.9406,166.4216,165.4041,165.4689,22995.0
2018-02-09 11:25:00,178.77,179.64,178.77,179.32,13458.0,165.3671,166.1719,165.3671,165.8759,13458.0
2018-02-09 11:30:00,179.41,180.03,179.04,180.03,42544.0,165.9591,166.5326,165.6169,166.5326,42544.0
2018-02-09 11:35:00,180.07,180.25,179.84,179.84,8582.0,166.5696,166.7361,166.3569,166.3569,8582.0
2018-02-09 11:40:00,179.9,180.05,179.8,179.9,5830.0,166.4124,166.5511,166.3199,166.4124,5830.0
2018-02-09 11:45:00,179.76,179.94,179.47,179.47,1780.0,166.2829,166.4494,166.0146,166.0146,1780.0
2018-02-09 11:50:00,179.57,179.73,179.17,179.22,2200.0,166.1071,166.2551,165.7371,165.7834,2200.0
2018-02-09 11:55:00,179.33,179.47,179.14,179.16,1438.0,165.8851,166.0146,165.7094,165.7279,1438.0
2018-02-09 12:00:00,179.04,179.06,178.6,178.6,8358.0,165.6169,165.6354,165.2098,165.2098,8358.0
2018-02-09 12:05:00,178.5,178.66,177.11,177.16,14910.0,165.1173,165.2653,163.8316,163.8778,14910.0
2018-02-09 12:10:00,177.26,178.4,177.18,177.85,25013.0,163.9703,165.0248,163.8963,164.5161,25013.0
2018-02-09 12:15:00,177.48,177.98,177.13,177.18,12921.0,164.1738,164.6363,163.8501,163.8963,12921.0
2018-02-09 12:20:00,177.04,178.09,177.04,177.85,6567.0,163.7668,164.7381,163.7668,164.5161,6567.0
2018-02-09 12:25:00,177.84,177.86,177.39,177.6,10027.0,164.5068,164.5253,164.0906,164.2848,10027.0
2018-02-09 12:30:00,177.53,177.8,177.31,177.49,2920.0,164.2201,164.4698,164.0166,164.1831,2920.0
2018-02-09 12:35:00,177.43,177.57,176.95,177.0,4240.0,164.1276,164.2571,163.6836,163.7298,4240.0
2018-02-09 12:40:00,177.04,177.04,176.46,176.51,11400.0,163.7668,163.7668,163.2303,163.2765,11400.0
2018-02-09 12:45:00,176.53,177.0,176.53,177.0,6770.0,163.295,163.7298,163.295,163.7298,6770.0
2018-02-09 12:50:00,176.91,177.47,176.53,177.47,2940.0,163.6465,164.1646,163.295,164.1646,2940.0
2018-02-09 12:55:00,177.62,178.65,177.62,178.37,7681.0,164.3033,165.2561,164.3033,164.9971,7681.0
2018-02-09 13:00:00,178.21,178.21,177.69,177.98,5215.0,164.8491,164.8491,164.3681,164.6363,5215.0
2018-02-09 13:05:00,177.91,178.1,177.23,177.23,1600.0,164.5716,164.7473,163.9426,163.9426,1600.0
2018-02-09 13:10:00,177.44,177.57,177.24,177.38,2285.0,164.1368,164.2571,163.9518,164.0813,2285.0
2018-02-09 13:15:00,177.54,177.96,177.44,177.96,1800.0,164.2293,164.6178,164.1368,164.6178,1800.0
2018-02-09 13:20:00,177.77,177.77,177.03,177.03,2304.0,164.4421,164.4421,163.7576,163.7576,2304.0
2018-02-09 13:25:00,177.06,177.5,176.79,177.18,6542.0,163.7853,164.1923,163.5355,163.8963,6542.0
2018-02-09 13:30:00,176.94,177.26,176.62,176.8,2828.0,163.6743,163.9703,163.3783,163.5448,2828.0
2018-02-09 13:35:00,176.71,176.71,175.88,176.08,3887.0,163.4615,163.4615,162.6938,162.8788,3887.0
2018-02-09 13:40:00,176.23,176.72,176.08,176.22,9433.0,163.0175,163.4708,162.8788,163.0083,9433.0
2018-02-09 13:45:00,176.19,176.99,176.16,176.79,7097.0,162.9805,163.7206,162.9528,163.5355,7097.0
2018-02-09 13:50:00,177.15,177.69,176.92,177.69,7571.0,163.8686,164.3681,163.6558,164.3681,7571.0
2018-02-09 13:55:00,177.91,178.48,177.91,177.95,2100.0,164.5716,165.0988,164.5716,164.6086,2100.0
2018-02-09 14:00:00,178.0,179.96,177.94,179.77,9379.0,164.6548,166.4679,164.5993,166.2921,9379.0
2018-02-09 14:05:00,179.65,180.17,179.5,180.03,8802.0,166.1811,166.6621,166.0424,166.5326,8802.0
2018-02-09 14:10:00,180.25,180.97,179.94,180.22,8375.0,166.7361,167.4022,166.4494,166.7084,8375.0
2018-02-09 14:15:00,179.96,181.35,179.96,181.35,5770.0,166.4679,167.7537,166.4679,167.7537,5770.0
2018-02-09 14:20:00,181.5,182.1,181.12,182.1,14052.0,167.8924,168.4474,167.5409,168.4474,14052.0
2018-02-09 14:25:00,182.32,182.55,181.3,181.32,23202.0,168.6509,168.8637,167.7074,167.7259,23202.0
2018-02-09 14:30:00,181.49,181.57,180.95,181.19,17830.0,167.8832,167.9572,167.3837,167.6057,17830.0
2018-02-09 14:35:00,180.92,181.88,180.85,181.47,10160.0,167.3559,168.2439,167.2912,167.8647,10160.0
2018-02-09 14:40:00,181.28,181.46,181.02,181.29,6930.0,167.6889,167.8554,167.4484,167.6982,6930.0
2018-02-09 14:45:00,181.54,181.62,181.03,181.3,4253.0,167.9294,168.0034,167.4577,167.7074,4253.0
2018-02-09 14:50:00,181.42,182.15,181.42,181.79,5612.0,167.8184,168.4937,167.8184,168.1607,5612.0
2018-02-09 14:55:00,181.78,182.0,181.42,181.63,11276.0,168.1514,168.3549,167.8184,168.0127,11276.0
2018-02-09 15:00:00,181.44,181.49,180.77,181.34,15471.0,167.8369,167.8832,167.2172,167.7444,15471.0
2018-02-09 15:05:00,181.17,181.55,180.67,181.04,12935.0,167.5872,167.9387,167.1247,167.4669,12935.0
2018-02-09 15:10:00,181.08,181.74,180.66,181.61,15829.0,167.5039,168.1144,167.1154,167.9942,15829.0
2018-02-09 15:15:00,181.63,181.95,181.33,181.94,5500.0,168.0127,168.3087,167.7352,168.2994,5500.0
2018-02-09 15:20:00,182.08,182.62,181.94,181.94,11682.0,168.4289,168.9285,168.2994,168.2994,11682.0
2018-02-09 15:25:00,181.91,182.74,181.91,182.31,14330.0,168.2717,169.0395,168.2717,168.6417,14330.0
2018-02-09 15:30:00,182.24,183.11,182.2,182.95,9615.0,168.5769,169.3817,168.5399,169.2337,9615.0
2018-02-09 15:35:00,182.99,183.09,182.45,182.53,9323.0,169.2707,169.3632,168.7712,168.8452,9323.0
2018-02-09 15:40:00,182.69,183.36,182.69,183.3,11515.0,168.9932,169.613,168.9932,169.5575,11515.0
2018-02-09 15:45:00,183.28,184.21,183.22,183.86,25012.0,169.539,170.3992,169.4835,170.0755,25012.0
2018-02-09 15:50:00,184.06,184.91,183.87,184.05,47260.0,170.2605,171.0468,170.0847,170.2512,47260.0
2018-02-09 15:55:00,184.04,184.38,183.19,183.67,68985.0,170.242,170.5565,169.4557,169.8997,68985.0
2018-02-12 09:30:00,183.33,184.21,183.07,183.72,64804.0,169.5852,170.3992,169.3447,169.946,64804.0
2018-02-12 09:35:00,183.74,184.19,183.53,184.1,36166.0,169.9645,170.3807,169.7702,170.2975,36166.0
2018-02-12 09:40:00,184.06,184.86,183.83,184.8,25945.0,170.2605,171.0005,170.0477,170.945,25945.0
2018-02-12 09:45:00,184.85,184.97,184.6,184.79,30430.0,170.9913,171.1023,170.76,170.9358,30430.0
2018-02-12 09:50:00,184.78,185.07,184.56,184.77,37469.0,170.9265,171.1948,170.723,170.9173,37469.0
2018-02-12 09:55:00,184.72,184.92,184.47,184.51,21613.0,170.871,171.056,170.6398,170.6768,21613.0
2018-02-12 10:00:00,184.65,185.17,184.25,185.01,11240.0,170.8063,171.2873,170.4362,171.1393,11240.0
2018-02-12 10:05:00,185.03,185.37,184.76,184.76,8677.0,171.1578,171.4723,170.908,170.908,8677.0
2018-02-12 10:10:00,184.7,184.92,184.27,184.36,8276.0,170.8525,171.056,170.4547,170.538,8276.0
2018-02-12 10:15:00,184.67,184.67,184.01,184.01,9167.0,170.8248,170.8248,170.2142,170.2142,9167.0
2018-02-12 10:20:00,183.92,184.18,183.65,183.72,8737.0,170.131,170.3715,169.8812,169.946,8737.0
2018-02-12 10:25:00,183.82,184.4,183.65,184.4,10103.0,170.0385,170.575,169.8812,170.575,10103.0
2018-02-12 10:30:00,184.27,184.75,184.14,184.75,12117.0,170.4547,170.8988,170.3345,170.8988,12117.0
2018-02-12 10:35:00,184.57,184.92,184.42,184.57,10090.0,170.7323,171.056,170.5935,170.7323,10090.0
2018-02-12 10:40:00,184.6,184.6,184.22,184.36,12017.0,170.76,170.76,170.4085,170.538,12017.0
2018-02-12 10:45:00,184.29,184.87,184.21,184.87,5618.0,170.4733,171.0098,170.3992,171.0098,5618.0
2018-02-12 10:50:00,184.84,184.88,184.37,184.46,6265.0,170.982,171.019,170.5473,170.6305,6265.0
2018-02-12 10:55:00,184.73,185.23,184.72,185.22,9371.0,170.8803,171.3428,170.871,171.3335,9371.0
2018-02-12 11:00:00,185.26,185.33,184.69,185.08,7715.0,171.3705,171.4353,170.8433,171.204,7715.0
2018-02-12 11:05:00,185.24,185.33,184.85,184.89,9477.0,171.352,171.4353,170.9913,171.0283,9477.0
2018-02-12 11:10:00,184.93,185.25,184.56,185.21,7011.0,171.0653,171.3613,170.723,171.3243,7011.0
2018-02-12 11:15:00,185.24,185.28,184.86,185.1,11213.0,171.352,171.389,171.0005,171.2225,11213.0
2018-02-12 11:20:00,185.22,185.31,185.12,185.25,6961.0,171.3335,171.4168,171.241,171.3613,6961.0
2018-02-12 11:25:00,185.19,185.43,185.1,185.29,13450.0,171.3058,171.5278,171.2225,171.3983,13450.0
2018-02-12 11:30:00,185.22,185.43,185.06,185.18,14565.0,171.3335,171.5278,171.1855,171.2965,14565.0
2018-02-12 11:35:00,185.14,185.55,185.09,185.5,7055.0,171.2595,171.6388,171.2133,171.5925,7055.0
2018-02-12 11:40:00,185.5,185.91,185.49,185.49,3250.0,171.5925,171.9718,171.5833,171.5833,3250.0
2018-02-12 11:45:00,185.47,185.79,185.45,185.66,3161.0,171.5648,171.8608,171.5463,171.7405,3161.0
2018-02-12 11:50:00,185.75,185.79,185.26,185.55,1500.0,171.8238,171.8608,171.3705,171.6388,1500.0
2018-02-12 11:55:00,185.78,186.12,185.78,185.93,6262.0,171.8515,172.166,171.8515,171.9903,6262.0
2018-02-12 12:00:00,185.9,186.15,185.72,185.78,2400.0,171.9625,172.1938,171.796,171.8515,2400.0
2018-02-12 12:05:00,185.67,185.83,185.5,185.66,2647.0,171.7498,171.8978,171.5925,171.7405,2647.0
2018-02-12 12:10:00,185.64,186.45,185.56,186.38,3830.0,171.722,172.4713,171.648,172.4066,3830.0
2018-02-12 12:15:00,186.38,186.78,186.19,186.19,8302.0,172.4066,172.7766,172.2308,172.2308,8302.0
2018-02-12 12:20:00,186.04,186.15,185.75,186.15,1800.0,172.092,172.1938,171.8238,172.1938,1800.0
2018-02-12 12:25:00,186.06,186.3,185.77,186.21,4927.0,172.1105,172.3326,171.8423,172.2493,4927.0
2018-02-12 12:30:00,186.05,186.15,185.8,185.97,3100.0,172.1013,172.1938,171.87,172.0273,3100.0
2018-02-12 12:35:00,185.82,185.82,185.52,185.58,1800.0,171.8885,171.8885,171.611,171.6665,1800.0
2018-02-12 12:40:00,185.62,185.7,185.38,185.38,2600.0,171.7035,171.7775,171.4815,171.4815,2600.0
2018-02-12 12:45:00,185.6,185.6,185.16,185.2,1700.0,171.685,171.685,171.278,171.315,1700.0
2018-02-12 12:50:00,185.17,185.49,185.14,185.49,2700.0,171.2873,171.5833,171.2595,171.5833,2700.0
2018-02-12 12:55:00,185.34,185.47,185.06,185.37,2059.0,171.4445,171.5648,171.1855,171.4723,2059.0
2018-02-12 13:00:00,185.53,185.54,185.36,185.52,1400.0,171.6203,171.6295,171.463,171.611,1400.0
2018-02-12 13:05:00,185.37,185.37,184.81,184.92,1928.0,171.4723,171.4723,170.9543,171.056,1928.0
2018-02-12 13:10:00,184.94,185.16,184.91,185.12,2810.0,171.0745,171.278,171.0468,171.241,2810.0
2018-02-12 13:15:00,185.06,185.06,184.57,184.75,2800.0,171.1855,171.1855,170.7323,170.8988,2800.0
2018-02-12 13:20:00,184.63,184.86,184.6,184.86,2498.0,170.7878,171.0005,170.76,171.0005,2498.0
2018-02-12 13:25:00,185.03,185.03,184.85,184.91,2700.0,171.1578,171.1578,170.9913,171.0468,2700.0
2018-02-12 13:30:00,184.94,185.54,184.93,185.54,1017.0,171.0745,171.6295,171.0653,171.6295,1017.0
2018-02-12 13:35:00,185.39,185.48,185.13,185.13,1600.0,171.4908,171.574,171.2503,171.2503,1600.0
2018-02-12 13:40:00,185.34,185.52,185.24,185.44,2131.0,171.4445,171.611,171.352,171.537,2131.0
2018-02-12 13:45:00,185.34,185.41,185.29,185.41,1002.0,171.4445,171.5093,171.3983,171.5093,1002.0
2018-02-12 13:50:00,185.46,185.96,185.46,185.75,4566.0,171.5555,172.018,171.5555,171.8238,4566.0
2018-02-12 13:55:00,185.91,186.36,185.74,186.08,6978.0,171.9718,172.3881,171.8145,172.129,6978.0
2018-02-12 14:00:00,185.93,186.23,185.62,185.83,7253.0,171.9903,172.2678,171.7035,171.8978,7253.0
2018-02-12 14:05:00,185.93,185.93,185.7,185.84,2203.0,171.9903,171.9903,171.7775,171.907,2203.0
2018-02-12 14:10:00,185.72,186.06,185.6,186.05,2150.0,171.796,172.1105,171.685,172.1013,2150.0
2018-02-12 14:15:00,186.09,186.2,185.87,185.93,3900.0,172.1383,172.2401,171.9348,171.9903,3900.0
2018-02-12 14:20:00,185.88,186.38,185.88,186.2,3928.0,171.944,172.4066,171.944,172.2401,3928.0
2018-02-12 14:25:00,186.21,186.52,186.04,186.44,2500.0,172.2493,172.5361,172.092,172.4621,2500.0
2018-02-12 14:30:00,186.63,186.75,186.42,186.54,5914.0,172.6378,172.7488,172.4436,172.5546,5914.0
2018-02-12 14:35:00,186.66,186.86,186.66,186.71,2205.0,172.6656,172.8506,172.6656,172.7118,2205.0
2018-02-12 14:40:00,186.67,186.95,186.56,186.61,9218.0,172.6748,172.9338,172.5731,172.6193,9218.0
2018-02-12 14:45:00,186.51,186.54,186.2,186.29,3500.0,172.5268,172.5546,172.2401,172.3233,3500.0
2018-02-12 14:50:00,186.18,186.2,185.8,186.2,5659.0,172.2216,172.2401,171.87,172.2401,5659.0
2018-02-12 14:55:00,186.28,186.5,186.19,186.2,3800.0,172.3141,172.5176,172.2308,172.2401,3800.0
2018-02-12 15:00:00,186.17,186.69,186.17,186.69,9460.0,172.2123,172.6933,172.2123,172.6933,9460.0
2018-02-12 15:05:00,186.52,186.84,186.47,186.77,3400.0,172.5361,172.8321,172.4898,172.7673,3400.0
2018-02-12 15:10:00,186.81,187.39,186.67,187.15,10207.0,172.8043,173.3408,172.6748,173.1188,10207.0
2018-02-12 15:15:00,187.1,187.1,186.75,186.9,4745.0,173.0726,173.0726,172.7488,172.8876,4745.0
2018-02-12 15:20:00,187.1,187.38,186.98,186.98,10817.0,173.0726,173.3316,172.9616,172.9616,10817.0
2018-02-12 15:25:00,186.99,187.09,186.84,187.02,5020.0,172.9708,173.0633,172.8321,172.9986,5020.0
2018-02-12 15:30:00,187.03,187.12,186.48,186.64,10664.0,173.0078,173.0911,172.4991,172.6471,10664.0
2018-02-12 15:35:00,186.64,186.64,186.29,186.6,6360.0,172.6471,172.6471,172.3233,172.6101,6360.0
2018-02-12 15:40:00,186.56,186.77,186.46,186.5,7573.0,172.5731,172.7673,172.4806,172.5176,7573.0
2018-02-12 15:45:00,186.44,186.44,185.58,185.64,14677.0,172.4621,172.4621,171.6665,171.722,14677.0
2018-02-12 15:50:00,185.75,186.82,185.75,186.42,22225.0,171.8238,172.8136,171.8238,172.4436,22225.0
2018-02-12 15:55:00,186.48,186.48,186.0,186.35,43626.0,172.4991,172.4991,172.055,172.3788,43626.0
2018-02-13 09:30:00,185.28,185.78,184.89,185.56,38578.0,171.389,171.8515,171.0283,171.648,38578.0
2018-02-13 09:35:00,185.62,185.83,185.2,185.45,15010.0,171.7035,171.8978,171.315,171.5463,15010.0
2018-02-13 09:40:00,185.27,185.52,185.1,185.26,18585.0,171.3798,171.611,171.2225,171.3705,18585.0
2018-02-13 09:45:00,185.22,185.6,185.13,185.26,16503.0,171.3335,171.685,171.2503,171.3705,16503.0
2018-02-13 09:50:00,185.32,185.67,185.19,185.64,10097.0,171.426,171.7498,171.3058,171.722,10097.0
2018-02-13 09:55:00,185.67,185.74,185.37,185.52,3398.0,171.7498,171.8145,171.4723,171.611,3398.0
2018-02-13 10:00:00,185.64,186.0,185.4,185.77,18995.0,171.722,172.055,171.5,171.8423,18995.0
2018-02-13 10:05:00,185.66,185.66,185.32,185.41,6436.0,171.7405,171.7405,171.426,171.5093,6436.0
2018-02-13 10:10:00,185.52,185.72,185.4,185.7,10045.0,171.611,171.796,171.5,171.7775,10045.0
2018-02-13 10:15:00,185.78,185.84,185.66,185.78,2900.0,171.8515,171.907,171.7405,171.8515,2900.0
2018-02-13 10:20:00,185.96,186.24,185.92,186.19,4000.0,172.018,172.2771,171.981,172.2308,4000.0
2018-02-13 10:25:00,186.17,186.17,185.84,185.98,11290.0,172.2123,172.2123,171.907,172.0365,11290.0
2018-02-13 10:30:00,185.8,185.9,185.56,185.73,7945.0,171.87,171.9625,171.648,171.8053,7945.0
2018-02-13 10:35:00,185.79,186.01,185.71,185.96,6600.0,171.8608,172.0643,171.7868,172.018,6600.0
2018-02-13 10:40:00,186.01,186.1,185.94,186.02,3000.0,172.0643,172.1475,171.9995,172.0735,3000.0
2018-02-13 10:45:00,185.85,186.13,185.85,186.13,6521.0,171.9163,172.1753,171.9163,172.1753,6521.0
2018-02-13 10:50:00,186.0,186.06,185.87,185.96,7295.0,172.055,172.1105,171.9348,172.018,7295.0
2018-02-13 10:55:00,186.0,186.13,185.97,186.09,4425.0,172.055,172.1753,172.0273,172.1383,4425.0
2018-02-13 11:00:00,185.98,185.98,185.41,185.42,7148.0,172.0365,172.0365,171.5093,171.5185,7148.0
2018-02-13 11:05:00,185.27,185.46,185.17,185.34,3969.0,171.3798,171.5555,171.2873,171.4445,3969.0
2018-02-13 11:10:00,185.37,185.55,185.25,185.54,4000.0,171.4723,171.6388,171.3613,171.6295,4000.0
2018-02-13 11:15:00,185.54,185.54,185.37,185.48,2072.0,171.6295,171.6295,171.4723,171.574,2072.0
2018-02-13 11:20:00,185.48,185.63,185.09,185.32,9879.0,171.574,171.7128,171.2133,171.426,9879.0
2018-02-13 11:25:00,185.34,185.42,184.71,184.71,12455.0,171.4445,171.5185,170.8618,170.8618,12455.0
2018-02-13 11:30:00,184.78,185.1,184.74,184.8,7800.0,170.9265,171.2225,170.8895,170.945,7800.0
2018-02-13 11:35:00,184.79,184.82,184.57,184.78,3400.0,170.9358,170.9635,170.7323,170.9265,3400.0
2018-02-13 11:40:00,184.72,184.73,184.54,184.67,1100.0,170.871,170.8803,170.7045,170.8248,1100.0
2018-02-13 11:45:00,184.66,184.78,184.63,184.7,2200.0,170.8155,170.9265,170.7878,170.8525,2200.0
2018-02-13 11:50:00,184.71,184.83,184.68,184.7,1000.0,170.8618,170.9728,170.834,170.8525,1000.0
2018-02-13 11:55:00,184.67,184.8,184.64,184.8,1200.0,170.8248,170.945,170.797,170.945,1200.0
2018-02-13 12:00:00,184.81,184.91,184.79,184.88,1700.0,170.9543,171.0468,170.9358,171.019,1700.0
2018-02-13 12:05:00,184.75,184.75,184.7,184.71,200.0,170.8988,170.8988,170.8525,170.8618,200.0
2018-02-13 12:10:00,184.71,185.0,184.61,185.0,2129.0,170.8618,171.13,170.7693,171.13,2129.0
2018-02-13 12:15:00,184.91,184.91,184.72,184.72,300.0,171.0468,171.0468,170.871,170.871,300.0
2018-02-13 12:20:00,184.54,184.54,184.4,184.4,300.0,170.7045,170.7045,170.575,170.575,300.0
2018-02-13 12:25:00,184.35,184.36,184.2,184.26,1200.0,170.5288,170.538,170.39,170.4455,1200.0
2018-02-13 12:30:00,184.22,184.32,184.11,184.12,2000.0,170.4085,170.501,170.3067,170.316,2000.0
2018-02-13 12:35:00,184.11,184.21,183.83,183.88,5900.0,170.3067,170.3992,170.0477,170.094,5900.0
2018-02-13 12:40:00,183.92,184.04,183.85,184.01,2603.0,170.131,170.242,170.0662,170.2142,2603.0
2018-02-13 12:45:00,184.0,184.21,183.91,184.17,2030.0,170.205,170.3992,170.1217,170.3622,2030.0
2018-02-13 12:50:00,184.16,184.18,183.93,183.97,1000.0,170.353,170.3715,170.1402,170.1772,1000.0
2018-02-13 12:55:00,183.93,184.05,183.9,183.9,1050.0,170.1402,170.2512,170.1125,170.1125,1050.0
2018-02-13 13:00:00,183.92,184.0,183.86,184.0,1500.0,170.131,170.205,170.0755,170.205,1500.0
2018-02-13 13:05:00,184.05,184.09,183.83,184.09,1643.0,170.2512,170.2882,170.0477,170.2882,1643.0
2018-02-13 13:10:00,184.05,184.23,183.95,184.23,3003.0,170.2512,170.4177,170.1587,170.4177,3003.0
2018-02-13 13:15:00,184.29,184.39,184.01,184.35,1987.0,170.4733,170.5658,170.2142,170.5288,1987.0
2018-02-13 13:20:00,184.43,184.63,184.43,184.48,1000.0,170.6028,170.7878,170.6028,170.649,1000.0
2018-02-13 13:25:00,184.69,184.75,184.55,184.55,800.0,170.8433,170.8988,170.7138,170.7138,800.0
2018-02-13 13:30:00,184.47,184.54,184.46,184.54,400.0,170.6398,170.7045,170.6305,170.7045,400.0
2018-02-13 13:35:00,184.43,184.75,184.36,184.7,4711.0,170.6028,170.8988,170.538,170.8525,4711.0
2018-02-13 13:40:00,184.73,184.89,184.68,184.89,7057.0,170.8803,171.0283,170.834,171.0283,7057.0
2018-02-13 13:45:00,184.94,185.0,184.81,184.84,2900.0,171.0745,171.13,170.9543,170.982,2900.0
2018-02-13 13:50:00,184.98,185.08,184.93,185.08,901.0,171.1115,171.204,171.0653,171.204,901.0
2018-02-13 13:55:00,185.09,185.09,184.85,184.89,1620.0,171.2133,171.2133,170.9913,171.0283,1620.0
2018-02-13 14:00:00,184.87,185.03,184.87,184.98,1800.0,171.0098,171.1578,171.0098,171.1115,1800.0
2018-02-13 14:05:00,184.93,185.35,184.93,185.34,2000.0,171.0653,171.4538,171.0653,171.4445,2000.0
2018-02-13 14:10:00,185.25,185.57,185.25,185.33,2967.0,171.3613,171.6573,171.3613,171.4353,2967.0
2018-02-13 14:15:00,185.54,185.54,185.32,185.32,4131.0,171.6295,171.6295,171.426,171.426,4131.0
2018-02-13 14:20:00,185.27,185.43,185.25,185.43,3500.0,171.3798,171.5278,171.3613,171.5278,3500.0
2018-02-13 14:25:00,185.29,185.55,185.29,185.39,2300.0,171.3983,171.6388,171.3983,171.4908,2300.0
2018-02-13 14:30:00,185.31,185.32,185.13,185.13,700.0,171.4168,171.426,171.2503,171.2503,700.0
2018-02-13 14:35:00,185.18,185.24,185.02,185.02,1300.0,171.2965,171.352,171.1485,171.1485,1300.0
2018-02-13 14:40:00,185.03,185.14,184.97,185.14,2097.0,171.1578,171.2595,171.1023,171.2595,2097.0
2018-02-13 14:45:00,185.09,185.16,184.94,185.11,4437.0,171.2133,171.278,171.0745,171.2318,4437.0
2018-02-13 14:50:00,185.1,185.3,185.1,185.26,700.0,171.2225,171.4075,171.2225,171.3705,700.0
2018-02-13 14:55:00,185.41,185.41,185.15,185.18,6800.0,171.5093,171.5093,171.2688,171.2965,6800.0
2018-02-13 15:00:00,185.16,185.27,185.1,185.11,2500.0,171.278,171.3798,171.2225,171.2318,2500.0
2018-02-13 15:05:00,185.18,185.18,185.15,185.17,300.0,171.2965,171.2965,171.2688,171.2873,300.0
2018-02-13 15:10:00,185.2,185.49,185.04,185.49,7574.0,171.315,171.5833,171.167,171.5833,7574.0
2018-02-13 15:15:00,185.54,185.64,185.47,185.53,650.0,171.6295,171.722,171.5648,171.6203,650.0
2018-02-13 15:20:00,185.49,185.56,185.41,185.56,3460.0,171.5833,171.648,171.5093,171.648,3460.0
2018-02-13 15:25:00,185.56,185.69,185.39,185.54,2369.0,171.648,171.7683,171.4908,171.6295,2369.0
2018-02-13 15:30:00,185.44,185.48,185.35,185.44,1000.0,171.537,171.574,171.4538,171.537,1000.0
2018-02-13 15:35:00,185.44,185.47,185.33,185.37,2810.0,171.537,171.5648,171.4353,171.4723,2810.0
2018-02-13 15:40:00,185.35,185.52,185.07,185.07,6300.0,171.4538,171.611,171.1948,171.1948,6300.0
2018-02-13 15:45:00,185.21,185.41,185.12,185.41,5139.0,171.3243,171.5093,171.241,171.5093,5139.0
2018-02-13 15:50:00,185.34,185.49,185.13,185.39,11069.0,171.4445,171.5833,171.2503,171.4908,11069.0
2018-02-13 15:55:00,185.36,185.45,185.16,185.25,22397.0,171.463,171.5463,171.278,171.3613,22397.0
2018-02-14 09:30:00,183.71,184.28,183.55,184.01,49615.0,169.9367,170.464,169.7887,170.2142,49615.0
2018-02-14 09:35:00,184.01,184.83,183.99,184.66,23171.0,170.2142,170.9728,170.1957,170.8155,23171.0
2018-02-14 09:40:00,184.75,185.33,184.59,185.06,25064.0,170.8988,171.4353,170.7508,171.1855,25064.0
2018-02-14 09:45:00,184.98,185.34,184.82,185.03,11531.0,171.1115,171.4445,170.9635,171.1578,11531.0
2018-02-14 09:50:00,185.02,185.68,184.94,185.34,14348.0,171.1485,171.759,171.0745,171.4445,14348.0
2018-02-14 09:55:00,185.42,185.49,184.79,184.93,11251.0,171.5185,171.5833,170.9358,171.0653,11251.0
2018-02-14 10:00:00,185.01,185.3,184.93,185.26,20509.0,171.1393,171.4075,171.0653,171.3705,20509.0
2018-02-14 10:05:00,185.25,186.87,185.25,186.87,20484.0,171.3613,172.8598,171.3613,172.8598,20484.0
2018-02-14 10:10:00,186.78,187.5,186.77,187.47,27226.0,172.7766,173.4426,172.7673,173.4148,27226.0
2018-02-14 10:15:00,187.39,187.79,187.23,187.69,15005.0,173.3408,173.7108,173.1928,173.6183,15005.0
2018-02-14 10:20:00,187.68,188.34,187.68,187.87,29822.0,173.6091,174.2196,173.6091,173.7848,29822.0
2018-02-14 10:25:00,187.89,187.95,187.44,187.6,14767.0,173.8033,173.8588,173.3871,173.5351,14767.0
2018-02-14 10:30:00,187.72,187.88,187.07,187.34,14068.0,173.6461,173.7941,173.0448,173.2946,14068.0
2018-02-14 10:35:00,187.3,188.12,187.29,188.12,11080.0,173.2576,174.0161,173.2483,174.0161,11080.0
2018-02-14 10:40:00,188.17,188.23,187.55,187.67,11777.0,174.0624,174.1179,173.4888,173.5998,11777.0
2018-02-14 10:45:00,187.72,188.04,187.72,187.79,10059.0,173.6461,173.9421,173.6461,173.7108,10059.0
2018-02-14 10:50:00,187.8,187.83,187.51,187.6,5314.0,173.7201,173.7478,173.4518,173.5351,5314.0
2018-02-14 10:55:00,187.63,188.34,187.55,188.19,10617.0,173.5628,174.2196,173.4888,174.0809,10617.0
2018-02-14 11:00:00,188.21,188.76,188.21,188.54,7825.0,174.0994,174.6081,174.0994,174.4046,7825.0
2018-02-14 11:05:00,188.59,188.83,188.39,188.83,9851.0,174.4509,174.6729,174.2659,174.6729,9851.0
2018-02-14 11:10:00,188.79,189.21,188.65,189.11,8452.0,174.6359,175.0244,174.5064,174.9319,8452.0
2018-02-14 11:15:00,189.12,189.44,188.97,189.24,8829.0,174.9411,175.2371,174.8024,175.0521,8829.0
2018-02-14 11:20:00,189.48,189.65,189.14,189.47,14333.0,175.2741,175.4314,174.9596,175.2649,14333.0
2018-02-14 11:25:00,189.43,189.79,189.28,189.55,6360.0,175.2279,175.5609,175.0891,175.3389,6360.0
2018-02-14 11:30:00,189.57,189.65,189.23,189.47,12775.0,175.3574,175.4314,175.0429,175.2649,12775.0
2018-02-14 11:35:00,189.44,189.61,189.36,189.48,11479.0,175.2371,175.3944,175.1631,175.2741,11479.0
2018-02-14 11:40:00,189.55,189.97,189.55,189.69,8661.0,175.3389,175.7274,175.3389,175.4684,8661.0
2018-02-14 11:45:00,189.66,189.66,189.47,189.48,2620.0,175.4406,175.4406,175.2649,175.2741,2620.0
2018-02-14 11:50:00,189.28,189.36,189.02,189.03,2940.0,175.0891,175.1631,174.8486,174.8579,2940.0
2018-02-14 11:55:00,189.05,189.05,189.04,189.05,767.0,174.8764,174.8764,174.8671,174.8764,767.0
2018-02-14 12:00:00,189.11,189.56,189.08,189.39,3779.0,174.9319,175.3481,174.9041,175.1909,3779.0
2018-02-14 12:05:00,189.44,189.44,189.13,189.18,1636.0,175.2371,175.2371,174.9504,174.9966,1636.0
2018-02-14 12:10:00,189.24,189.24,189.03,189.03,4500.0,175.0521,175.0521,174.8579,174.8579,4500.0
2018-02-14 12:15:00,188.93,188.94,188.58,188.58,800.0,174.7654,174.7746,174.4416,174.4416,800.0
2018-02-14 12:20:00,188.5,188.54,188.41,188.45,1100.0,174.3676,174.4046,174.2844,174.3214,1100.0
2018-02-14 12:25:00,188.44,188.75,188.43,188.75,6200.0,174.3121,174.5989,174.3029,174.5989,6200.0
2018-02-14 12:30:00,188.8,188.8,188.74,188.74,700.0,174.6451,174.6451,174.5896,174.5896,700.0
2018-02-14 12:35:00,188.99,189.3,188.99,189.16,1792.0,174.8209,175.1076,174.8209,174.9781,1792.0
2018-02-14 12:40:00,189.21,189.3,189.01,189.01,3983.0,175.0244,175.1076,174.8394,174.8394,3983.0
2018-02-14 12:45:00,189.0,189.0,188.89,188.89,1600.0,174.8301,174.8301,174.7284,174.7284,1600.0
2018-02-14 12:50:00,188.79,189.26,188.74,189.26,1800.0,174.6359,175.0706,174.5896,175.0706,1800.0
2018-02-14 12:55:00,189.16,189.68,189.16,189.68,4700.0,174.9781,175.4591,174.9781,175.4591,4700.0
2018-02-14 13:00:00,189.69,190.24,189.69,190.23,6930.0,175.4684,175.9772,175.4684,175.9679,6930.0
2018-02-14 13:05:00,190.3,190.39,190.12,190.15,4819.0,176.0327,176.1159,175.8662,175.8939,4819.0
2018-02-14 13:10:00,190.2,190.35,190.2,190.35,859.0,175.9402,176.0789,175.9402,176.0789,859.0
2018-02-14 13:15:00,190.5,190.75,190.5,190.53,4703.0,176.2177,176.4489,176.2177,176.2454,4703.0
2018-02-14 13:20:00,190.42,190.96,190.41,190.96,800.0,176.1437,176.6432,176.1344,176.6432,800.0
2018-02-14 13:25:00,190.96,190.96,190.57,190.57,1800.0,176.6432,176.6432,176.2824,176.2824,1800.0
2018-02-14 13:30:00,190.52,190.66,190.46,190.56,1292.0,176.2362,176.3657,176.1807,176.2732,1292.0
2018-02-14 13:35:00,190.61,190.78,190.61,190.78,1200.0,176.3194,176.4767,176.3194,176.4767,1200.0
2018-02-14 13:40:00,190.91,191.33,190.84,191.33,8501.0,176.5969,176.9854,176.5322,176.9854,8501.0
2018-02-14 13:45:00,191.34,191.44,190.98,191.06,11998.0,176.9947,177.0872,176.6617,176.7357,11998.0
2018-02-14 13:50:00,191.08,191.29,190.75,191.29,4362.0,176.7542,176.9484,176.4489,176.9484,4362.0
2018-02-14 13:55:00,191.15,191.16,191.0,191.13,1752.0,176.8189,176.8282,176.6802,176.8004,1752.0
2018-02-14 14:00:00,191.02,191.54,191.01,191.51,7250.0,176.6987,177.1797,176.6894,177.1519,7250.0
2018-02-14 14:05:00,191.59,191.64,191.22,191.49,4566.0,177.2259,177.2722,176.8837,177.1334,4566.0
2018-02-14 14:10:00,191.6,191.95,191.52,191.84,4865.0,177.2352,177.559,177.1612,177.4572,4865.0
2018-02-14 14:15:00,191.99,192.0,191.73,191.9,4351.0,177.596,177.6052,177.3555,177.5127,4351.0
2018-02-14 14:20:00,191.99,191.99,191.56,191.56,6547.0,177.596,177.596,177.1982,177.1982,6547.0
2018-02-14 14:25:00,191.51,191.64,191.32,191.49,5900.0,177.1519,177.2722,176.9762,177.1334,5900.0
2018-02-14 14:30:00,191.36,191.52,191.27,191.46,3205.0,177.0132,177.1612,176.9299,177.1057,3205.0
2018-02-14 14:35:00,191.55,191.71,191.49,191.5,4061.0,177.1889,177.337,177.1334,177.1427,4061.0
2018-02-14 14:40:00,191.52,191.66,191.38,191.38,1916.0,177.1612,177.2907,177.0317,177.0317,1916.0
2018-02-14 14:45:00,191.47,191.54,191.26,191.38,3950.0,177.1149,177.1797,176.9207,177.0317,3950.0
2018-02-14 14:50:00,191.4,191.43,191.12,191.43,4720.0,177.0502,177.0779,176.7912,177.0779,4720.0
2018-02-14 14:55:00,191.45,191.54,191.27,191.33,3972.0,177.0964,177.1797,176.9299,176.9854,3972.0
2018-02-14 15:00:00,191.38,192.05,191.33,191.96,11005.0,177.0317,177.6515,176.9854,177.5682,11005.0
2018-02-14 15:05:00,192.04,192.04,191.47,191.47,7873.0,177.6422,177.6422,177.1149,177.1149,7873.0
2018-02-14 15:10:00,191.35,191.67,191.34,191.63,8007.0,177.0039,177.3,176.9947,177.2629,8007.0
2018-02-14 15:15:00,191.71,191.98,191.63,191.98,6220.0,177.337,177.5867,177.2629,177.5867,6220.0
2018-02-14 15:20:00,191.96,191.96,191.6,191.68,9694.0,177.5682,177.5682,177.2352,177.3092,9694.0
2018-02-14 15:25:00,191.65,192.08,191.63,191.88,7330.0,177.2814,177.6792,177.2629,177.4942,7330.0
2018-02-14 15:30:00,191.8,191.97,191.52,191.53,6888.0,177.4202,177.5775,177.1612,177.1704,6888.0
2018-02-14 15:35:00,191.47,191.52,191.25,191.47,5332.0,177.1149,177.1612,176.9114,177.1149,5332.0
2018-02-14 15:40:00,191.52,191.63,191.16,191.16,6901.0,177.1612,177.2629,176.8282,176.8282,6901.0
2018-02-14 15:45:00,191.24,191.62,191.22,191.57,9989.0,176.9022,177.2537,176.8837,177.2074,9989.0
2018-02-14 15:50:00,191.61,192.02,191.55,191.65,20824.0,177.2444,177.6237,177.1889,177.2814,20824.0
2018-02-14 15:55:00,191.62,191.66,191.18,191.31,38774.0,177.2537,177.2907,176.8467,176.9669,38774.0
2018-02-15 09:30:00,193.19,193.37,192.81,192.83,44752.0,178.706,178.8725,178.3545,178.373,44752.0
2018-02-15 09:35:00,192.69,192.69,192.13,192.61,33432.0,178.2435,178.2435,177.7255,178.1695,33432.0
2018-02-15 09:40:00,192.63,192.75,192.45,192.67,14994.0,178.188,178.299,178.0215,178.225,14994.0
2018-02-15 09:45:00,192.53,193.08,192.37,193.05,14259.0,178.0955,178.6042,177.9475,178.5765,14259.0
2018-02-15 09:50:00,193.08,193.41,193.08,193.25,21322.0,178.6042,178.9095,178.6042,178.7615,21322.0
2018-02-15 09:55:00,193.29,193.58,193.22,193.47,22748.0,178.7985,179.0668,178.7337,178.965,22748.0
2018-02-15 10:00:00,193.54,193.54,192.9,192.9,15119.0,179.0298,179.0298,178.4377,178.4377,15119.0
2018-02-15 10:05:00,192.87,192.98,192.23,192.37,19059.0,178.41,178.5117,177.818,177.9475,19059.0
2018-02-15 10:10:00,192.42,192.5,192.0,192.42,9581.0,177.9937,178.0677,177.6052,177.9937,9581.0
2018-02-15 10:15:00,192.4,192.56,192.1,192.34,6351.0,177.9752,178.1232,177.6977,177.9197,6351.0
2018-02-15 10:20:00,192.33,192.73,192.33,192.64,6507.0,177.9105,178.2805,177.9105,178.1972,6507.0
2018-02-15 10:25:00,192.57,192.94,192.57,192.94,9623.0,178.1325,178.4747,178.1325,178.4747,9623.0
2018-02-15 10:30:00,192.92,192.94,192.42,192.44,10949.0,178.4562,178.4747,177.9937,178.0122,10949.0
2018-02-15 10:35:00,192.28,192.34,191.75,191.75,13949.0,177.8642,177.9197,177.374,177.374,13949.0
2018-02-15 10:40:00,191.85,191.97,191.35,191.35,26289.0,177.4665,177.5775,177.0039,177.0039,26289.0
2018-02-15 10:45:00,191.41,191.64,191.27,191.47,29644.0,177.0594,177.2722,176.9299,177.1149,29644.0
2018-02-15 10:50:00,191.37,191.85,191.37,191.79,7884.0,177.0224,177.4665,177.0224,177.411,7884.0
2018-02-15 10:55:00,191.6,191.62,191.05,191.09,10640.0,177.2352,177.2537,176.7264,176.7634,10640.0
2018-02-15 11:00:00,191.04,191.34,190.97,191.19,22337.0,176.7172,176.9947,176.6524,176.8559,22337.0
2018-02-15 11:05:00,191.16,192.3,191.16,192.28,11757.0,176.8282,177.8827,176.8282,177.8642,11757.0
2018-02-15 11:10:00,192.29,192.49,192.13,192.42,13525.0,177.8735,178.0585,177.7255,177.9937,13525.0
2018-02-15 11:15:00,192.43,192.53,192.14,192.14,4500.0,178.003,178.0955,177.7347,177.7347,4500.0
2018-02-15 11:20:00,192.12,192.55,192.11,192.53,4229.0,177.7162,178.114,177.707,178.0955,4229.0
2018-02-15 11:25:00,192.57,192.78,192.46,192.72,5454.0,178.1325,178.3267,178.0307,178.2712,5454.0
2018-02-15 11:30:00,192.7,192.77,192.55,192.65,16359.0,178.2527,178.3175,178.114,178.2065,16359.0
2018-02-15 11:35:00,192.61,192.62,192.38,192.48,7600.0,178.1695,178.1787,177.9567,178.0492,7600.0
2018-02-15 11:40:00,192.32,192.6,192.32,192.5,600.0,177.9012,178.1602,177.9012,178.0677,600.0
2018-02-15 11:45:00,192.48,192.61,192.47,192.48,1000.0,178.0492,178.1695,178.04,178.0492,1000.0
2018-02-15 11:50:00,192.48,192.93,192.48,192.8,2217.0,178.0492,178.4655,178.0492,178.3452,2217.0
2018-02-15 11:55:00,192.74,192.74,192.61,192.74,604.0,178.2897,178.2897,178.1695,178.2897,604.0
2018-02-15 12:00:00,192.71,193.04,192.71,192.91,1603.0,178.262,178.5672,178.262,178.447,1603.0
2018-02-15 12:05:00,192.75,192.81,192.55,192.56,1300.0,178.299,178.3545,178.114,178.1232,1300.0
2018-02-15 12:10:00,192.59,192.81,192.59,192.78,600.0,178.151,178.3545,178.151,178.3267,600.0
2018-02-15 12:15:00,192.71,192.88,192.58,192.76,1000.0,178.262,178.4192,178.1417,178.3082,1000.0
2018-02-15 12:20:00,192.78,192.85,192.69,192.85,700.0,178.3267,178.3915,178.2435,178.3915,700.0
2018-02-15 12:25:00,192.83,192.89,192.75,192.76,1556.0,178.373,178.4285,178.299,178.3082,1556.0
2018-02-15 12:30:00,192.85,193.44,192.85,193.44,900.0,178.3915,178.9372,178.3915,178.9372,900.0
2018-02-15 12:35:00,193.23,193.39,193.18,193.38,1802.0,178.743,178.891,178.6967,178.8817,1802.0
2018-02-15 12:40:00,193.43,193.43,193.13,193.13,800.0,178.928,178.928,178.6505,178.6505,800.0
2018-02-15 12:45:00,193.32,193.33,193.32,193.33,200.0,178.8262,178.8355,178.8262,178.8355,200.0
2018-02-15 12:50:00,193.34,193.34,193.3,193.31,650.0,178.8447,178.8447,178.8077,178.817,650.0
2018-02-15 12:55:00,193.28,193.54,193.24,193.54,758.0,178.7892,179.0298,178.7522,179.0298,758.0
2018-02-15 13:00:00,193.66,193.96,193.54,193.77,2630.0,179.1408,179.4183,179.0298,179.2425,2630.0
2018-02-15 13:05:00,193.94,194.08,193.9,193.96,2312.0,179.3998,179.5293,179.3628,179.4183,2312.0
2018-02-15 13:10:00,193.94,194.06,193.94,194.06,400.0,179.3998,179.5108,179.3998,179.5108,400.0
2018-02-15 13:15:00,194.16,194.2,194.15,194.19,436.0,179.6033,179.6403,179.594,179.631,436.0
2018-02-15 13:20:00,194.19,194.24,193.87,193.88,1931.0,179.631,179.6773,179.335,179.3443,1931.0
2018-02-15 13:25:00,193.89,194.07,193.88,193.93,900.0,179.3535,179.52,179.3443,179.3905,900.0
2018-02-15 13:30:00,193.74,193.74,193.73,193.74,720.0,179.2148,179.2148,179.2055,179.2148,720.0
2018-02-15 13:35:00,193.62,193.81,193.58,193.58,2800.0,179.1038,179.2795,179.0668,179.0668,2800.0
2018-02-15 13:40:00,193.66,193.72,193.55,193.55,1500.0,179.1408,179.1963,179.039,179.039,1500.0
2018-02-15 13:45:00,193.55,193.72,193.47,193.69,2300.0,179.039,179.1963,178.965,179.1685,2300.0
2018-02-15 13:50:00,193.69,193.85,193.69,193.85,678.0,179.1685,179.3165,179.1685,179.3165,678.0
2018-02-15 13:55:00,193.92,193.95,193.72,193.72,2857.0,179.3813,179.409,179.1963,179.1963,2857.0
2018-02-15 14:00:00,193.76,193.84,193.61,193.67,700.0,179.2333,179.3073,179.0945,179.15,700.0
2018-02-15 14:05:00,193.79,194.06,193.79,194.06,1200.0,179.261,179.5108,179.261,179.5108,1200.0
2018-02-15 14:10:00,194.08,194.11,194.07,194.11,235.0,179.5293,179.557,179.52,179.557,235.0
2018-02-15 14:15:00,194.02,194.08,193.9,193.99,1792.0,179.4738,179.5293,179.3628,179.446,1792.0
2018-02-15 14:20:00,194.01,194.03,193.65,193.69,2015.0,179.4645,179.483,179.1315,179.1685,2015.0
2018-02-15 14:25:00,193.7,193.97,193.7,193.97,1530.0,179.1778,179.4275,179.1778,179.4275,1530.0
2018-02-15 14:30:00,194.1,194.46,194.06,194.36,1320.0,179.5478,179.8808,179.5108,179.7883,1320.0
2018-02-15 14:35:00,194.29,194.31,194.09,194.27,779.0,179.7235,179.742,179.5385,179.705,779.0
2018-02-15 14:40:00,194.15,194.15,194.13,194.13,200.0,179.594,179.594,179.5755,179.5755,200.0
2018-02-15 14:45:00,194.22,194.61,194.18,194.61,3600.0,179.6588,180.0195,179.6218,180.0195,3600.0
2018-02-15 14:50:00,194.63,194.63,194.19,194.19,2900.0,180.038,180.038,179.631,179.631,2900.0
2018-02-15 14:55:00,194.11,194.37,194.11,194.3,3100.0,179.557,179.7975,179.557,179.7328,3100.0
2018-02-15 15:00:00,194.4,194.79,194.39,194.75,2265.0,179.8253,180.186,179.816,180.149,2265.0
2018-02-15 15:05:00,194.76,194.84,194.59,194.61,2150.0,180.1583,180.2323,180.001,180.0195,2150.0
2018-02-15 15:10:00,194.59,194.66,194.45,194.55,5397.0,180.001,180.0658,179.8715,179.964,5397.0
2018-02-15 15:15:00,194.75,194.82,194.6,194.82,3691.0,180.149,180.2138,180.0103,180.2138,3691.0
2018-02-15 15:20:00,194.82,195.2,194.7,195.09,8000.0,180.2138,180.5653,180.1028,180.4635,8000.0
2018-02-15 15:25:00,195.11,195.18,194.79,194.79,7202.0,180.482,180.5468,180.186,180.186,7202.0
2018-02-15 15:30:00,194.79,194.82,194.44,194.47,5360.0,180.186,180.2138,179.8623,179.89,5360.0
2018-02-15 15:35:00,194.46,194.58,194.36,194.56,4300.0,179.8808,179.9918,179.7883,179.9733,4300.0
2018-02-15 15:40:00,194.63,194.88,194.62,194.63,5000.0,180.038,180.2693,180.0288,180.038,5000.0
2018-02-15 15:45:00,194.68,194.89,194.47,194.52,5631.0,180.0843,180.2785,179.89,179.9363,5631.0
2018-02-15 15:50:00,194.8,194.9,194.53,194.82,14506.0,180.1953,180.2878,179.9455,180.2138,14506.0
2018-02-15 15:55:00,194.83,194.92,194.65,194.9,39512.0,180.223,180.3063,180.0565,180.2878,39512.0
2018-02-16 09:30:00,192.88,193.6,192.86,193.51,51315.0,178.4192,179.0853,178.4007,179.002,51315.0
2018-02-16 09:35:00,193.45,193.99,193.44,193.86,29532.0,178.9465,179.446,178.9372,179.3258,29532.0
2018-02-16 09:40:00,193.85,194.08,193.58,193.65,21031.0,179.3165,179.5293,179.0668,179.1315,21031.0
2018-02-16 09:45:00,193.53,194.02,193.44,193.81,18221.0,179.0205,179.4738,178.9372,179.2795,18221.0
2018-02-16 09:50:00,193.8,194.23,193.77,193.99,28455.0,179.2703,179.668,179.2425,179.446,28455.0
2018-02-16 09:55:00,194.02,194.13,193.73,193.73,29883.0,179.4738,179.5755,179.2055,179.2055,29883.0
2018-02-16 10:00:00,193.81,193.82,193.46,193.54,6280.0,179.2795,179.2888,178.9557,179.0298,6280.0
2018-02-16 10:05:00,193.65,193.75,193.47,193.75,3380.0,179.1315,179.224,178.965,179.224,3380.0
2018-02-16 10:10:00,193.82,193.9,193.74,193.84,2406.0,179.2888,179.3628,179.2148,179.3073,2406.0
2018-02-16 10:15:00,193.89,194.24,193.89,194.05,14469.0,179.3535,179.6773,179.3535,179.5015,14469.0
2018-02-16 10:20:00,194.06,194.16,193.86,193.86,6724.0,179.5108,179.6033,179.3258,179.3258,6724.0
2018-02-16 10:25:00,193.9,194.09,193.89,193.98,4367.0,179.3628,179.5385,179.3535,179.4368,4367.0
2018-02-16 10:30:00,194.02,194.33,193.98,194.21,2300.0,179.4738,179.7605,179.4368,179.6495,2300.0
2018-02-16 10:35:00,194.31,194.38,194.12,194.12,4614.0,179.742,179.8068,179.5663,179.5663,4614.0
2018-02-16 10:40:00,194.15,194.23,194.02,194.06,4911.0,179.594,179.668,179.4738,179.5108,4911.0
2018-02-16 10:45:00,194.1,194.55,194.1,194.55,2949.0,179.5478,179.964,179.5478,179.964,2949.0
2018-02-16 10:50:00,194.48,194.49,194.28,194.46,6868.0,179.8993,179.9085,179.7143,179.8808,6868.0
2018-02-16 10:55:00,194.4,194.4,194.16,194.35,5482.0,179.8253,179.8253,179.6033,179.779,5482.0
2018-02-16 11:00:00,194.27,194.37,194.0,194.01,12373.0,179.705,179.7975,179.4553,179.4645,12373.0
2018-02-16 11:05:00,193.98,194.28,193.98,194.28,3425.0,179.4368,179.7143,179.4368,179.7143,3425.0
2018-02-16 11:10:00,194.22,194.56,194.21,194.53,3361.0,179.6588,179.9733,179.6495,179.9455,3361.0
2018-02-16 11:15:00,194.54,194.54,194.34,194.49,18871.0,179.9548,179.9548,179.7698,179.9085,18871.0
2018-02-16 11:20:00,194.46,194.49,194.22,194.22,4695.0,179.8808,179.9085,179.6588,179.6588,4695.0
2018-02-16 11:25:00,194.34,194.34,193.99,193.99,4848.0,179.7698,179.7698,179.446,179.446,4848.0
2018-02-16 11:30:00,194.09,194.19,193.93,193.98,10168.0,179.5385,179.631,179.3905,179.4368,10168.0
2018-02-16 11:35:00,193.94,194.32,193.94,194.32,3364.0,179.3998,179.7513,179.3998,179.7513,3364.0
2018-02-16 11:40:00,194.42,194.44,194.27,194.27,1300.0,179.8438,179.8623,179.705,179.705,1300.0
2018-02-16 11:45:00,194.22,194.26,194.22,194.26,600.0,179.6588,179.6958,179.6588,179.6958,600.0
2018-02-16 11:50:00,194.31,194.55,194.31,194.55,2552.0,179.742,179.964,179.742,179.964,2552.0
2018-02-16 11:55:00,194.82,194.82,194.67,194.67,400.0,180.2138,180.2138,180.075,180.075,400.0
2018-02-16 12:00:00,194.71,194.77,194.6,194.66,900.0,180.112,180.1675,180.0103,180.0658,900.0
2018-02-16 12:05:00,194.77,194.77,194.55,194.72,1100.0,180.1675,180.1675,179.964,180.1213,1100.0
2018-02-16 12:10:00,194.6,194.79,194.6,194.79,847.0,180.0103,180.186,180.0103,180.186,847.0
2018-02-16 12:15:00,194.67,194.95,194.66,194.93,5200.0,180.075,180.334,180.0658,180.3155,5200.0
2018-02-16 12:20:00,194.93,195.15,194.93,194.93,21416.0,180.3155,180.519,180.3155,180.3155,21416.0
2018-02-16 12:25:00,194.93,194.94,194.8,194.81,5600.0,180.3155,180.3248,180.1953,180.2045,5600.0
2018-02-16 12:30:00,194.88,195.23,194.81,195.23,2680.0,180.2693,180.593,180.2045,180.593,2680.0
2018-02-16 12:35:00,195.25,195.3,195.12,195.13,5715.0,180.6115,180.6578,180.4913,180.5005,5715.0
2018-02-16 12:40:00,195.19,195.22,195.08,195.13,3345.0,180.556,180.5838,180.4543,180.5005,3345.0
2018-02-16 12:45:00,195.18,195.26,195.07,195.1,1600.0,180.5468,180.6208,180.445,180.4728,1600.0
2018-02-16 12:50:00,195.03,195.04,194.23,194.41,10845.0,180.408,180.4173,179.668,179.8345,10845.0
2018-02-16 12:55:00,194.76,194.94,194.6,194.87,2100.0,180.1583,180.3248,180.0103,180.26,2100.0
2018-02-16 13:00:00,194.81,194.95,194.55,194.55,3122.0,180.2045,180.334,179.964,179.964,3122.0
2018-02-16 13:05:00,194.53,194.53,194.42,194.5,4100.0,179.9455,179.9455,179.8438,179.9178,4100.0
2018-02-16 13:10:00,194.49,194.52,194.16,194.23,6109.0,179.9085,179.9363,179.6033,179.668,6109.0
2018-02-16 13:15:00,194.32,194.49,193.84,193.84,4742.0,179.7513,179.9085,179.3073,179.3073,4742.0
2018-02-16 13:20:00,193.62,193.75,193.61,193.68,5900.0,179.1038,179.224,179.0945,179.1593,5900.0
2018-02-16 13:25:00,193.7,193.71,193.04,193.15,5500.0,179.1778,179.187,178.5672,178.669,5500.0
2018-02-16 13:30:00,193.07,193.25,192.53,193.04,7055.0,178.595,178.7615,178.0955,178.5672,7055.0
2018-02-16 13:35:00,193.19,193.78,193.17,193.7,4236.0,178.706,179.2518,178.6875,179.1778,4236.0
2018-02-16 13:40:00,193.8,194.23,193.8,194.23,1828.0,179.2703,179.668,179.2703,179.668,1828.0
2018-02-16 13:45:00,194.12,194.12,193.95,193.96,2300.0,179.5663,179.5663,179.409,179.4183,2300.0
2018-02-16 13:50:00,193.88,193.9,193.72,193.9,2199.0,179.3443,179.3628,179.1963,179.3628,2199.0
2018-02-16 13:55:00,193.69,193.78,193.58,193.65,2499.0,179.1685,179.2518,179.0668,179.1315,2499.0
2018-02-16 14:00:00,193.7,193.91,193.69,193.73,3900.0,179.1778,179.372,179.1685,179.2055,3900.0
2018-02-16 14:05:00,193.65,193.65,193.32,193.33,3111.0,179.1315,179.1315,178.8262,178.8355,3111.0
2018-02-16 14:10:00,193.23,193.36,192.86,192.95,5826.0,178.743,178.8632,178.4007,178.484,5826.0
2018-02-16 14:15:00,192.89,193.03,192.58,193.03,4995.0,178.4285,178.558,178.1417,178.558,4995.0
2018-02-16 14:20:00,192.91,192.98,192.64,192.7,4000.0,178.447,178.5117,178.1972,178.2527,4000.0
2018-02-16 14:25:00,192.91,193.22,192.9,193.22,1950.0,178.447,178.7337,178.4377,178.7337,1950.0
2018-02-16 14:30:00,193.1,193.36,192.95,193.36,2490.0,178.6227,178.8632,178.484,178.8632,2490.0
2018-02-16 14:35:00,193.32,193.45,193.16,193.45,1993.0,178.8262,178.9465,178.6782,178.9465,1993.0
2018-02-16 14:40:00,193.33,193.51,193.09,193.23,3750.0,178.8355,179.002,178.6135,178.743,3750.0
2018-02-16 14:45:00,193.21,193.21,192.76,193.06,18249.0,178.7245,178.7245,178.3082,178.5857,18249.0
2018-02-16 14:50:00,193.17,193.17,192.73,192.74,3373.0,178.6875,178.6875,178.2805,178.2897,3373.0
2018-02-16 14:55:00,192.92,193.25,192.92,193.08,4192.0,178.4562,178.7615,178.4562,178.6042,4192.0
2018-02-16 15:00:00,193.07,193.29,193.01,193.12,5100.0,178.595,178.7985,178.5395,178.6412,5100.0
2018-02-16 15:05:00,193.27,193.48,193.27,193.48,1489.0,178.78,178.9742,178.78,178.9742,1489.0
2018-02-16 15:10:00,193.46,193.57,193.21,193.28,4693.0,178.9557,179.0575,178.7245,178.7892,4693.0
2018-02-16 15:15:00,193.34,193.34,192.94,192.99,2924.0,178.8447,178.8447,178.4747,178.521,2924.0
2018-02-16 15:20:00,193.0,193.22,192.96,193.0,3076.0,178.5302,178.7337,178.4932,178.5302,3076.0
2018-02-16 15:25:00,192.94,193.31,192.94,193.17,2300.0,178.4747,178.817,178.4747,178.6875,2300.0
2018-02-16 15:30:00,193.25,193.27,192.77,192.81,7773.0,178.7615,178.78,178.3175,178.3545,7773.0
2018-02-16 15:35:00,192.81,193.0,192.63,192.63,4800.0,178.3545,178.5302,178.188,178.188,4800.0
2018-02-16 15:40:00,192.64,192.71,192.47,192.59,4226.0,178.1972,178.262,178.04,178.151,4226.0
2018-02-16 15:45:00,192.66,192.93,192.63,192.75,9924.0,178.2157,178.4655,178.188,178.299,9924.0
2018-02-16 15:50:00,192.88,193.05,192.74,192.74,16283.0,178.4192,178.5765,178.2897,178.2897,16283.0
2018-02-16 15:55:00,192.73,192.82,192.05,192.34,38356.0,178.2805,178.3637,177.6515,177.9197,38356.0
2018-02-20 09:30:00,191.99,193.04,191.97,192.97,37644.0,177.596,178.5672,177.5775,178.5025,37644.0
2018-02-20 09:35:00,193.01,193.72,192.98,193.72,28208.0,178.5395,179.1963,178.5117,179.1963,28208.0
2018-02-20 09:40:00,193.71,194.26,193.64,193.92,35960.0,179.187,179.6958,179.1223,179.3813,35960.0
2018-02-20 09:45:00,193.92,194.59,193.67,194.58,14945.0,179.3813,180.001,179.15,179.9918,14945.0
2018-02-20 09:50:00,194.7,194.85,194.22,194.36,14896.0,180.1028,180.2415,179.6588,179.7883,14896.0
2018-02-20 09:55:00,194.28,194.38,193.97,194.01,12949.0,179.7143,179.8068,179.4275,179.4645,12949.0
2018-02-20 10:00:00,194.0,194.35,194.0,194.34,13553.0,179.4553,179.779,179.4553,179.7698,13553.0
2018-02-20 10:05:00,194.45,194.71,194.23,194.63,18847.0,179.8715,180.112,179.668,180.038,18847.0
2018-02-20 10:10:00,194.7,195.37,194.63,195.37,14892.0,180.1028,180.7226,180.038,180.7226,14892.0
2018-02-20 10:15:00,195.26,195.58,195.04,195.5,6730.0,180.6208,180.9168,180.4173,180.8428,6730.0
2018-02-20 10:20:00,195.64,195.91,195.53,195.53,5400.0,180.9723,181.2221,180.8706,180.8706,5400.0
2018-02-20 10:25:00,195.51,195.75,195.19,195.19,6096.0,180.8521,181.0741,180.556,180.556,6096.0
2018-02-20 10:30:00,195.16,195.17,194.69,194.88,9794.0,180.5283,180.5375,180.0935,180.2693,9794.0
2018-02-20 10:35:00,194.86,195.02,194.65,194.78,17754.0,180.2508,180.3988,180.0565,180.1768,17754.0
2018-02-20 10:40:00,194.92,195.22,194.88,195.16,4000.0,180.3063,180.5838,180.2693,180.5283,4000.0
2018-02-20 10:45:00,195.08,195.57,195.08,195.57,4637.0,180.4543,180.9076,180.4543,180.9076,4637.0
2018-02-20 10:50:00,195.54,195.92,195.42,195.92,6959.0,180.8798,181.2313,180.7688,181.2313,6959.0
2018-02-20 10:55:00,195.78,196.21,195.76,196.09,7752.0,181.1018,181.4996,181.0833,181.3886,7752.0
2018-02-20 11:00:00,196.21,196.54,196.05,196.54,10208.0,181.4996,181.8048,181.3516,181.8048,10208.0
2018-02-20 11:05:00,196.5,196.77,196.4,196.58,8523.0,181.7678,182.0176,181.6753,181.8418,8523.0
2018-02-20 11:10:00,196.57,196.63,196.35,196.35,4853.0,181.8326,181.8881,181.6291,181.6291,4853.0
2018-02-20 11:15:00,196.06,196.32,196.06,196.1,2700.0,181.3608,181.6013,181.3608,181.3978,2700.0
2018-02-20 11:20:00,196.23,196.5,196.2,196.33,13559.0,181.5181,181.7678,181.4903,181.6106,13559.0
2018-02-20 11:25:00,196.39,196.89,196.31,196.87,12244.0,181.6661,182.1286,181.5921,182.1101,12244.0
2018-02-20 11:30:00,196.93,196.93,196.63,196.63,27068.0,182.1656,182.1656,181.8881,181.8881,27068.0
2018-02-20 11:35:00,196.62,197.06,196.62,196.91,5700.0,181.8788,182.2858,181.8788,182.1471,5700.0
2018-02-20 11:40:00,196.75,196.83,196.74,196.83,900.0,181.9991,182.0731,181.9898,182.0731,900.0
2018-02-20 11:45:00,196.83,196.9,196.68,196.79,2400.0,182.0731,182.1378,181.9343,182.0361,2400.0
2018-02-20 11:50:00,196.74,197.19,196.74,197.14,4187.0,181.9898,182.4061,181.9898,182.3598,4187.0
2018-02-20 11:55:00,197.22,197.24,197.05,197.06,5100.0,182.4339,182.4524,182.2766,182.2858,5100.0
2018-02-20 12:00:00,197.03,197.16,197.0,197.0,2000.0,182.2581,182.3783,182.2303,182.2303,2000.0
2018-02-20 12:05:00,196.96,197.33,196.81,197.21,4000.0,182.1933,182.5356,182.0546,182.4246,4000.0
2018-02-20 12:10:00,197.31,197.33,197.12,197.27,2600.0,182.5171,182.5356,182.3413,182.4801,2600.0
2018-02-20 12:15:00,197.27,197.39,197.2,197.2,2605.0,182.4801,182.5911,182.4154,182.4154,2605.0
2018-02-20 12:20:00,197.13,197.13,196.98,197.05,1600.0,182.3506,182.3506,182.2118,182.2766,1600.0
2018-02-20 12:25:00,197.12,197.12,196.68,196.7,2700.0,182.3413,182.3413,181.9343,181.9528,2700.0
2018-02-20 12:30:00,196.78,196.83,196.63,196.63,1668.0,182.0268,182.0731,181.8881,181.8881,1668.0
2018-02-20 12:35:00,196.5,196.5,196.42,196.44,1720.0,181.7678,181.7678,181.6938,181.7123,1720.0
2018-02-20 12:40:00,196.35,196.37,196.13,196.13,2100.0,181.6291,181.6476,181.4256,181.4256,2100.0
2018-02-20 12:45:00,196.0,196.06,195.96,196.06,899.0,181.3053,181.3608,181.2683,181.3608,899.0
2018-02-20 12:50:00,196.1,196.1,195.69,195.8,1986.0,181.3978,181.3978,181.0186,181.1203,1986.0
2018-02-20 12:55:00,195.91,195.92,195.65,195.65,1300.0,181.2221,181.2313,180.9816,180.9816,1300.0
2018-02-20 13:00:00,195.58,195.65,195.12,195.14,5500.0,180.9168,180.9816,180.4913,180.5098,5500.0
2018-02-20 13:05:00,195.24,195.24,195.12,195.12,1000.0,180.6023,180.6023,180.4913,180.4913,1000.0
2018-02-20 13:10:00,195.29,195.4,195.29,195.4,1200.0,180.6485,180.7503,180.6485,180.7503,1200.0
2018-02-20 13:15:00,195.33,195.33,195.26,195.26,800.0,180.6855,180.6855,180.6208,180.6208,800.0
2018-02-20 13:20:00,195.51,195.51,195.38,195.46,1041.0,180.8521,180.8521,180.7318,180.8058,1041.0
2018-02-20 13:25:00,195.53,195.57,195.49,195.53,800.0,180.8706,180.9076,180.8336,180.8706,800.0
2018-02-20 13:30:00,195.45,195.74,195.45,195.74,2100.0,180.7966,181.0648,180.7966,181.0648,2100.0
2018-02-20 13:35:00,195.64,195.88,195.64,195.77,3300.0,180.9723,181.1943,180.9723,181.0926,3300.0
2018-02-20 13:40:00,195.83,195.93,195.79,195.93,1300.0,181.1481,181.2406,181.1111,181.2406,1300.0
2018-02-20 13:45:00,196.02,196.35,196.0,196.12,2000.0,181.3238,181.6291,181.3053,181.4163,2000.0
2018-02-20 13:50:00,196.31,196.35,196.25,196.35,915.0,181.5921,181.6291,181.5366,181.6291,915.0
2018-02-20 13:55:00,196.12,196.23,196.1,196.23,914.0,181.4163,181.5181,181.3978,181.5181,914.0
2018-02-20 14:00:00,196.25,196.31,196.24,196.31,300.0,181.5366,181.5921,181.5273,181.5921,300.0
2018-02-20 14:05:00,196.31,196.31,196.04,196.04,1330.0,181.5921,181.5921,181.3423,181.3423,1330.0
2018-02-20 14:10:00,196.08,196.08,195.83,195.87,2127.0,181.3793,181.3793,181.1481,181.1851,2127.0
2018-02-20 14:15:00,195.89,195.92,195.8,195.84,1403.0,181.2036,181.2313,181.1203,181.1573,1403.0
2018-02-20 14:20:00,195.84,196.17,195.79,196.1,3221.0,181.1573,181.4626,181.1111,181.3978,3221.0
2018-02-20 14:25:00,196.09,196.31,196.03,196.03,2800.0,181.3886,181.5921,181.3331,181.3331,2800.0
2018-02-20 14:30:00,195.97,196.25,195.94,195.98,2330.0,181.2776,181.5366,181.2498,181.2868,2330.0
2018-02-20 14:35:00,196.12,196.24,196.06,196.2,2400.0,181.4163,181.5273,181.3608,181.4903,2400.0
2018-02-20 14:40:00,196.41,196.41,196.18,196.25,2020.0,181.6846,181.6846,181.4718,181.5366,2020.0
2018-02-20 14:45:00,196.33,196.33,195.98,195.98,1226.0,181.6106,181.6106,181.2868,181.2868,1226.0
2018-02-20 14:50:00,195.84,195.87,195.61,195.61,2349.0,181.1573,181.1851,180.9446,180.9446,2349.0
2018-02-20 14:55:00,195.43,195.48,195.25,195.25,4324.0,180.7781,180.8243,180.6115,180.6115,4324.0
2018-02-20 15:00:00,195.25,195.4,195.12,195.12,5571.0,180.6115,180.7503,180.4913,180.4913,5571.0
2018-02-20 15:05:00,195.13,195.13,194.32,194.32,8135.0,180.5005,180.5005,179.7513,179.7513,8135.0
2018-02-20 15:10:00,194.21,194.99,194.21,194.89,12830.0,179.6495,180.371,179.6495,180.2785,12830.0
2018-02-20 15:15:00,194.95,195.22,194.88,194.88,4700.0,180.334,180.5838,180.2693,180.2693,4700.0
2018-02-20 15:20:00,194.86,194.86,194.54,194.78,2200.0,180.2508,180.2508,179.9548,180.1768,2200.0
2018-02-20 15:25:00,194.83,195.23,194.83,195.23,2974.0,180.223,180.593,180.223,180.593,2974.0
2018-02-20 15:30:00,195.34,195.47,195.16,195.39,1800.0,180.6948,180.8151,180.5283,180.7411,1800.0
2018-02-20 15:35:00,195.22,195.38,195.16,195.38,1500.0,180.5838,180.7318,180.5283,180.7318,1500.0
2018-02-20 15:40:00,195.39,195.42,195.13,195.23,4900.0,180.7411,180.7688,180.5005,180.593,4900.0
2018-02-20 15:45:00,195.11,195.62,195.0,195.59,4600.0,180.482,180.9538,180.3803,180.9261,4600.0
2018-02-20 15:50:00,195.62,195.92,195.41,195.76,19260.0,180.9538,181.2313,180.7596,181.0833,19260.0
2018-02-20 15:55:00,195.81,195.82,195.36,195.6,23676.0,181.1296,181.1388,180.7133,180.9353,23676.0
2018-02-21 09:30:00,196.74,196.81,196.18,196.64,19222.0,181.9898,182.0546,181.4718,181.8973,19222.0
2018-02-21 09:35:00,196.67,196.67,196.07,196.07,11650.0,181.9251,181.9251,181.3701,181.3701,11650.0
2018-02-21 09:40:00,196.07,196.18,195.59,195.59,7768.0,181.3701,181.4718,180.9261,180.9261,7768.0
2018-02-21 09:45:00,195.59,196.18,195.59,195.83,9205.0,180.9261,181.4718,180.9261,181.1481,9205.0
2018-02-21 09:50:00,195.91,195.91,195.37,195.38,9279.0,181.2221,181.2221,180.7226,180.7318,9279.0
2018-02-21 09:55:00,195.42,195.7,195.3,195.64,3900.0,180.7688,181.0278,180.6578,180.9723,3900.0
2018-02-21 10:00:00,195.5,195.77,195.05,195.34,12393.0,180.8428,181.0926,180.4265,180.6948,12393.0
2018-02-21 10:05:00,195.35,195.86,195.35,195.62,4769.0,180.7041,181.1758,180.7041,180.9538,4769.0
2018-02-21 10:10:00,195.83,196.04,195.61,195.65,3890.0,181.1481,181.3423,180.9446,180.9816,3890.0
2018-02-21 10:15:00,195.68,195.86,195.68,195.77,5040.0,181.0093,181.1758,181.0093,181.0926,5040.0
2018-02-21 10:20:00,195.86,196.13,195.85,196.05,7414.0,181.1758,181.4256,181.1666,181.3516,7414.0
2018-02-21 10:25:00,195.9,196.22,195.89,196.22,2549.0,181.2128,181.5088,181.2036,181.5088,2549.0
2018-02-21 10:30:00,196.1,196.1,195.86,196.09,6822.0,181.3978,181.3978,181.1758,181.3886,6822.0
2018-02-21 10:35:00,196.09,196.25,196.09,196.2,3455.0,181.3886,181.5366,181.3886,181.4903,3455.0
2018-02-21 10:40:00,196.28,196.28,196.02,196.19,4420.0,181.5643,181.5643,181.3238,181.4811,4420.0
2018-02-21 10:45:00,196.18,196.18,195.93,195.99,4600.0,181.4718,181.4718,181.2406,181.2961,4600.0
2018-02-21 10:50:00,196.04,196.26,196.04,196.26,3916.0,181.3423,181.5458,181.3423,181.5458,3916.0
2018-02-21 10:55:00,196.32,196.4,196.08,196.08,9200.0,181.6013,181.6753,181.3793,181.3793,9200.0
2018-02-21 11:00:00,196.11,196.2,196.09,196.09,2841.0,181.4071,181.4903,181.3886,181.3886,2841.0
2018-02-21 11:05:00,196.06,196.13,195.98,196.06,1300.0,181.3608,181.4256,181.2868,181.3608,1300.0
2018-02-21 11:10:00,196.03,196.03,195.9,195.98,1557.0,181.3331,181.3331,181.2128,181.2868,1557.0
2018-02-21 11:15:00,195.92,195.97,195.92,195.96,2190.0,181.2313,181.2776,181.2313,181.2683,2190.0
2018-02-21 11:20:00,195.86,195.87,195.74,195.87,2193.0,181.1758,181.1851,181.0648,181.1851,2193.0
2018-02-21 11:25:00,195.91,196.16,195.91,196.16,3420.0,181.2221,181.4533,181.2221,181.4533,3420.0
2018-02-21 11:30:00,196.44,196.53,196.2,196.22,5657.0,181.7123,181.7956,181.4903,181.5088,5657.0
2018-02-21 11:35:00,196.21,196.25,196.15,196.16,1500.0,181.4996,181.5366,181.4441,181.4533,1500.0
2018-02-21 11:40:00,195.92,195.96,195.62,195.62,1701.0,181.2313,181.2683,180.9538,180.9538,1701.0
2018-02-21 11:45:00,195.62,195.62,195.62,195.62,0.0,180.9538,180.9538,180.9538,180.9538,0.0
2018-02-21 11:50:00,195.69,195.69,195.69,195.69,200.0,181.0186,181.0186,181.0186,181.0186,200.0
2018-02-21 11:55:00,195.67,195.71,195.53,195.71,1800.0,181.0001,181.0371,180.8706,181.0371,1800.0
2018-02-21 12:00:00,195.67,195.68,195.64,195.64,600.0,181.0001,181.0093,180.9723,180.9723,600.0
2018-02-21 12:05:00,195.61,195.61,195.28,195.28,1100.0,180.9446,180.9446,180.6393,180.6393,1100.0
2018-02-21 12:10:00,195.32,195.41,195.21,195.35,1003.0,180.6763,180.7596,180.5745,180.7041,1003.0
2018-02-21 12:15:00,195.2,195.41,195.01,195.41,6650.0,180.5653,180.7596,180.3895,180.7596,6650.0
2018-02-21 12:20:00,195.4,195.4,195.24,195.24,300.0,180.7503,180.7503,180.6023,180.6023,300.0
2018-02-21 12:25:00,195.06,195.13,195.06,195.13,300.0,180.4358,180.5005,180.4358,180.5005,300.0
2018-02-21 12:30:00,195.22,195.27,195.19,195.19,500.0,180.5838,180.63,180.556,180.556,500.0
2018-02-21 12:35:00,195.21,195.38,195.2,195.38,800.0,180.5745,180.7318,180.5653,180.7318,800.0
2018-02-21 12:40:00,195.49,195.52,195.26,195.26,2000.0,180.8336,180.8613,180.6208,180.6208,2000.0
2018-02-21 12:45:00,195.27,195.41,195.21,195.28,2107.0,180.63,180.7596,180.5745,180.6393,2107.0
2018-02-21 12:50:00,195.32,195.7,195.32,195.64,2560.0,180.6763,181.0278,180.6763,180.9723,2560.0
2018-02-21 12:55:00,195.63,195.91,195.6,195.91,1000.0,180.9631,181.2221,180.9353,181.2221,1000.0
2018-02-21 13:00:00,195.95,195.97,195.84,195.87,1300.0,181.2591,181.2776,181.1573,181.1851,1300.0
2018-02-21 13:05:00,195.97,196.04,195.97,196.0,740.0,181.2776,181.3423,181.2776,181.3053,740.0
2018-02-21 13:10:00,196.12,196.12,195.89,195.89,500.0,181.4163,181.4163,181.2036,181.2036,500.0
2018-02-21 13:15:00,196.03,196.03,195.98,195.98,300.0,181.3331,181.3331,181.2868,181.2868,300.0
2018-02-21 13:20:00,196.05,196.17,196.0,196.17,900.0,181.3516,181.4626,181.3053,181.4626,900.0
2018-02-21 13:25:00,196.09,196.27,196.09,196.11,800.0,181.3886,181.5551,181.3886,181.4071,800.0
2018-02-21 13:30:00,196.63,196.63,196.44,196.47,1840.0,181.8881,181.8881,181.7123,181.7401,1840.0
2018-02-21 13:35:00,196.5,196.65,196.47,196.58,1300.0,181.7678,181.9066,181.7401,181.8418,1300.0
2018-02-21 13:40:00,196.48,196.6,196.37,196.41,1100.0,181.7493,181.8603,181.6476,181.6846,1100.0
2018-02-21 13:45:00,196.44,196.64,196.44,196.64,300.0,181.7123,181.8973,181.7123,181.8973,300.0
2018-02-21 13:50:00,196.63,196.87,196.63,196.87,700.0,181.8881,182.1101,181.8881,182.1101,700.0
2018-02-21 13:55:00,196.71,196.78,196.71,196.75,700.0,181.9621,182.0268,181.9621,181.9991,700.0
2018-02-21 14:00:00,196.63,197.26,196.43,196.85,1782.0,181.8881,182.4709,181.7031,182.0916,1782.0
2018-02-21 14:05:00,197.24,197.68,197.24,197.53,8988.0,182.4524,182.8594,182.4524,182.7206,8988.0
2018-02-21 14:10:00,197.57,197.98,197.35,197.37,7694.0,182.7576,183.1369,182.5541,182.5726,7694.0
2018-02-21 14:15:00,197.33,197.61,197.25,197.44,2622.0,182.5356,182.7946,182.4616,182.6374,2622.0
2018-02-21 14:20:00,197.37,197.76,197.37,197.76,1500.0,182.5726,182.9334,182.5726,182.9334,1500.0
2018-02-21 14:25:00,197.98,197.98,197.29,197.29,4100.0,183.1369,183.1369,182.4986,182.4986,4100.0
2018-02-21 14:30:00,197.39,197.48,196.99,197.16,1800.0,182.5911,182.6744,182.2211,182.3783,1800.0
2018-02-21 14:35:00,197.25,197.37,197.17,197.34,1800.0,182.4616,182.5726,182.3876,182.5449,1800.0
2018-02-21 14:40:00,197.42,197.42,196.77,196.83,3700.0,182.6189,182.6189,182.0176,182.0731,3700.0
2018-02-21 14:45:00,196.7,196.95,196.33,196.33,3200.0,181.9528,182.1841,181.6106,181.6106,3200.0
2018-02-21 14:50:00,196.32,196.6,196.14,196.16,5100.0,181.6013,181.8603,181.4348,181.4533,5100.0
2018-02-21 14:55:00,196.36,196.9,196.36,196.53,6000.0,181.6383,182.1378,181.6383,181.7956,6000.0
2018-02-21 15:00:00,196.58,196.58,195.73,195.73,6760.0,181.8418,181.8418,181.0556,181.0556,6760.0
2018-02-21 15:05:00,195.89,195.9,195.08,195.3,6021.0,181.2036,181.2128,180.4543,180.6578,6021.0
2018-02-21 15:10:00,195.35,195.6,194.58,195.41,6909.0,180.7041,180.9353,179.9918,180.7596,6909.0
2018-02-21 15:15:00,195.31,195.58,195.12,195.14,6100.0,180.667,180.9168,180.4913,180.5098,6100.0
2018-02-21 15:20:00,195.23,195.62,195.03,195.39,6923.0,180.593,180.9538,180.408,180.7411,6923.0
2018-02-21 15:25:00,195.17,196.04,195.01,195.95,4446.0,180.5375,181.3423,180.3895,181.2591,4446.0
2018-02-21 15:30:00,195.99,196.34,195.97,196.27,4500.0,181.2961,181.6198,181.2776,181.5551,4500.0
2018-02-21 15:35:00,196.27,196.37,195.68,195.69,3750.0,181.5551,181.6476,181.0093,181.0186,3750.0
2018-02-21 15:40:00,195.66,195.66,194.95,195.1,9660.0,180.9908,180.9908,180.334,180.4728,9660.0
2018-02-21 15:45:00,195.18,195.87,195.18,195.37,7558.0,180.5468,181.1851,180.5468,180.7226,7558.0
2018-02-21 15:50:00,195.26,195.52,194.96,195.26,8410.0,180.6208,180.8613,180.3433,180.6208,8410.0
2018-02-21 15:55:00,195.2,195.35,194.27,194.51,23833.0,180.5653,180.7041,179.705,179.927,23833.0
2018-02-22 09:30:00,195.73,196.03,195.45,195.96,27142.0,181.0556,181.3331,180.7966,181.2683,27142.0
2018-02-22 09:35:00,195.97,196.0,195.21,195.45,23301.0,181.2776,181.3053,180.5745,180.7966,23301.0
2018-02-22 09:40:00,195.62,195.93,195.55,195.55,2929.0,180.9538,181.2406,180.8891,180.8891,2929.0
2018-02-22 09:45:00,195.71,195.76,195.14,195.14,4997.0,181.0371,181.0833,180.5098,180.5098,4997.0
2018-02-22 09:50:00,195.05,195.14,194.7,195.11,13121.0,180.4265,180.5098,180.1028,180.482,13121.0
2018-02-22 09:55:00,195.19,195.36,194.82,195.08,25258.0,180.556,180.7133,180.2138,180.4543,25258.0
2018-02-22 10:00:00,195.11,195.12,194.64,194.66,58082.0,180.482,180.4913,180.0473,180.0658,58082.0
2018-02-22 10:05:00,194.7,194.84,194.45,194.62,11422.0,180.1028,180.2323,179.8715,180.0288,11422.0
2018-02-22 10:10:00,194.59,194.79,194.41,194.41,9371.0,180.001,180.186,179.8345,179.8345,9371.0
2018-02-22 10:15:00,194.48,194.63,194.11,194.11,6203.0,179.8993,180.038,179.557,179.557,6203.0
2018-02-22 10:20:00,194.17,194.5,194.17,194.45,4296.0,179.6125,179.9178,179.6125,179.8715,4296.0
2018-02-22 10:25:00,194.5,194.55,194.33,194.35,23375.0,179.9178,179.964,179.7605,179.779,23375.0
2018-02-22 10:30:00,194.3,194.34,193.98,194.09,6114.0,179.7328,179.7698,179.4368,179.5385,6114.0
2018-02-22 10:35:00,193.92,194.28,193.9,194.0,15627.0,179.3813,179.7143,179.3628,179.4553,15627.0
2018-02-22 10:40:00,194.09,194.09,193.92,193.98,5479.0,179.5385,179.5385,179.3813,179.4368,5479.0
2018-02-22 10:45:00,194.03,194.05,193.93,194.0,4829.0,179.483,179.5015,179.3905,179.4553,4829.0
2018-02-22 10:50:00,194.0,194.0,193.76,193.93,6882.0,179.4553,179.4553,179.2333,179.3905,6882.0
2018-02-22 10:55:00,193.93,193.93,193.58,193.73,9612.0,179.3905,179.3905,179.0668,179.2055,9612.0
2018-02-22 11:00:00,193.71,194.06,193.63,194.02,10568.0,179.187,179.5108,179.113,179.4738,10568.0
2018-02-22 11:05:00,194.03,194.36,194.0,194.31,26096.0,179.483,179.7883,179.4553,179.742,26096.0
2018-02-22 11:10:00,194.11,194.45,194.04,194.18,7100.0,179.557,179.8715,179.4923,179.6218,7100.0
2018-02-22 11:15:00,194.36,194.4,194.16,194.35,11003.0,179.7883,179.8253,179.6033,179.779,11003.0
2018-02-22 11:20:00,194.27,194.64,194.2,194.44,37042.0,179.705,180.0473,179.6403,179.8623,37042.0
2018-02-22 11:25:00,194.5,194.7,194.31,194.67,24842.0,179.9178,180.1028,179.742,180.075,24842.0
2018-02-22 11:30:00,194.39,194.53,194.19,194.19,19638.0,179.816,179.9455,179.631,179.631,19638.0
2018-02-22 11:35:00,193.98,194.05,193.97,193.97,46900.0,179.4368,179.5015,179.4275,179.4275,46900.0
2018-02-22 11:40:00,194.0,194.4,193.99,194.28,3711.0,179.4553,179.8253,179.446,179.7143,3711.0
2018-02-22 11:45:00,194.21,194.3,194.05,194.3,6333.0,179.6495,179.7328,179.5015,179.7328,6333.0
2018-02-22 11:50:00,194.27,194.63,194.24,194.63,4625.0,179.705,180.038,179.6773,180.038,4625.0
2018-02-22 11:55:00,194.6,194.6,194.4,194.41,1500.0,180.0103,180.0103,179.8253,179.8345,1500.0
2018-02-22 12:00:00,194.47,194.48,194.47,194.48,200.0,179.89,179.8993,179.89,179.8993,200.0
2018-02-22 12:05:00,194.16,194.4,194.16,194.4,300.0,179.6033,179.8253,179.6033,179.8253,300.0
2018-02-22 12:10:00,194.48,194.48,194.34,194.34,1279.0,179.8993,179.8993,179.7698,179.7698,1279.0
2018-02-22 12:15:00,194.51,194.63,194.34,194.63,2800.0,179.927,180.038,179.7698,180.038,2800.0
2018-02-22 12:20:00,194.62,194.8,194.56,194.78,2900.0,180.0288,180.1953,179.9733,180.1768,2900.0
2018-02-22 12:25:00,194.66,194.66,194.37,194.37,700.0,180.0658,180.0658,179.7975,179.7975,700.0
2018-02-22 12:30:00,194.37,194.4,194.01,194.04,2500.0,179.7975,179.8253,179.4645,179.4923,2500.0
2018-02-22 12:35:00,194.09,194.1,194.05,194.05,300.0,179.5385,179.5478,179.5015,179.5015,300.0
2018-02-22 12:40:00,194.08,194.3,194.0,194.16,2295.0,179.5293,179.7328,179.4553,179.6033,2295.0
2018-02-22 12:45:00,194.09,194.19,193.88,193.94,4685.0,179.5385,179.631,179.3443,179.3998,4685.0
2018-02-22 12:50:00,193.71,193.76,193.37,193.7,1300.0,179.187,179.2333,178.8725,179.1778,1300.0
2018-02-22 12:55:00,193.85,193.99,193.84,193.99,409.0,179.3165,179.446,179.3073,179.446,409.0
2018-02-22 13:00:00,193.85,193.89,193.83,193.88,400.0,179.3165,179.3535,179.298,179.3443,400.0
2018-02-22 13:05:00,193.79,193.79,193.74,193.74,461.0,179.261,179.261,179.2148,179.2148,461.0
2018-02-22 13:10:00,193.55,193.59,193.27,193.4,840.0,179.039,179.076,178.78,178.9002,840.0
2018-02-22 13:15:00,193.46,193.66,193.46,193.66,300.0,178.9557,179.1408,178.9557,179.1408,300.0
2018-02-22 13:20:00,193.49,193.49,193.33,193.33,200.0,178.9835,178.9835,178.8355,178.8355,200.0
2018-02-22 13:25:00,193.42,193.83,193.38,193.61,1929.0,178.9187,179.298,178.8817,179.0945,1929.0
2018-02-22 13:30:00,193.78,193.79,193.41,193.41,400.0,179.2518,179.261,178.9095,178.9095,400.0
2018-02-22 13:35:00,193.24,193.41,193.22,193.4,700.0,178.7522,178.9095,178.7337,178.9002,700.0
2018-02-22 13:40:00,193.29,193.29,192.79,193.02,3661.0,178.7985,178.7985,178.336,178.5487,3661.0
2018-02-22 13:45:00,192.77,192.97,192.52,192.52,1200.0,178.3175,178.5025,178.0862,178.0862,1200.0
2018-02-22 13:50:00,192.55,192.9,192.55,192.9,900.0,178.114,178.4377,178.114,178.4377,900.0
2018-02-22 13:55:00,193.16,193.36,193.12,193.36,890.0,178.6782,178.8632,178.6412,178.8632,890.0
2018-02-22 14:00:00,193.23,193.37,193.21,193.21,1051.0,178.743,178.8725,178.7245,178.7245,1051.0
2018-02-22 14:05:00,193.22,193.45,193.14,193.17,1900.0,178.7337,178.9465,178.6597,178.6875,1900.0
2018-02-22 14:10:00,193.31,193.31,193.15,193.16,910.0,178.817,178.817,178.669,178.6782,910.0
2018-02-22 14:15:00,193.47,193.52,193.39,193.4,962.0,178.965,179.0113,178.891,178.9002,962.0
2018-02-22 14:20:00,193.46,193.69,193.35,193.69,1700.0,178.9557,179.1685,178.854,179.1685,1700.0
2018-02-22 14:25:00,193.69,193.97,193.65,193.97,1000.0,179.1685,179.4275,179.1315,179.4275,1000.0
2018-02-22 14:30:00,194.0,194.16,193.94,194.11,1720.0,179.4553,179.6033,179.3998,179.557,1720.0
2018-02-22 14:35:00,193.98,194.14,193.97,193.99,986.0,179.4368,179.5848,179.4275,179.446,986.0
2018-02-22 14:40:00,193.99,193.99,193.76,193.85,2392.0,179.446,179.446,179.2333,179.3165,2392.0
2018-02-22 14:45:00,193.85,193.91,193.62,193.88,2310.0,179.3165,179.372,179.1038,179.3443,2310.0
2018-02-22 14:50:00,193.67,193.88,193.67,193.87,1400.0,179.15,179.3443,179.15,179.335,1400.0
2018-02-22 14:55:00,193.88,193.88,193.15,193.15,2216.0,179.3443,179.3443,178.669,178.669,2216.0
2018-02-22 15:00:00,193.3,193.46,192.93,193.18,1300.0,178.8077,178.9557,178.4655,178.6967,1300.0
2018-02-22 15:05:00,193.34,193.34,192.85,192.92,2355.0,178.8447,178.8447,178.3915,178.4562,2355.0
2018-02-22 15:10:00,193.0,193.26,192.98,193.26,800.0,178.5302,178.7707,178.5117,178.7707,800.0
2018-02-22 15:15:00,193.24,193.42,193.22,193.38,3270.0,178.7522,178.9187,178.7337,178.8817,3270.0
2018-02-22 15:20:00,193.38,193.57,193.38,193.51,650.0,178.8817,179.0575,178.8817,179.002,650.0
2018-02-22 15:25:00,193.42,193.51,193.33,193.36,1900.0,178.9187,179.002,178.8355,178.8632,1900.0
2018-02-22 15:30:00,193.18,193.23,192.95,193.19,3722.0,178.6967,178.743,178.484,178.706,3722.0
2018-02-22 15:35:00,193.36,193.43,192.98,193.22,3036.0,178.8632,178.928,178.5117,178.7337,3036.0
2018-02-22 15:40:00,193.25,193.58,193.25,193.46,3126.0,178.7615,179.0668,178.7615,178.9557,3126.0
2018-02-22 15:45:00,193.45,193.46,192.77,192.95,9852.0,178.9465,178.9557,178.3175,178.484,9852.0
2018-02-22 15:50:00,192.95,193.54,192.8,193.37,11883.0,178.484,179.0298,178.3452,178.8725,11883.0
2018-02-22 15:55:00,193.42,193.73,193.22,193.22,41051.0,178.9187,179.2055,178.7337,178.7337,41051.0
2018-02-23 09:30:00,194.02,194.11,193.84,194.01,40323.0,179.4738,179.557,179.3073,179.4645,40323.0
2018-02-23 09:35:00,194.0,194.01,193.66,193.73,15861.0,179.4553,179.4645,179.1408,179.2055,15861.0
2018-02-23 09:40:00,193.8,194.0,193.77,193.84,10170.0,179.2703,179.4553,179.2425,179.3073,10170.0
2018-02-23 09:45:00,193.81,194.0,193.73,193.91,7645.0,179.2795,179.4553,179.2055,179.372,7645.0
2018-02-23 09:50:00,193.92,194.23,193.78,194.23,15857.0,179.3813,179.668,179.2518,179.668,15857.0
2018-02-23 09:55:00,194.26,194.28,194.08,194.22,20184.0,179.6958,179.7143,179.5293,179.6588,20184.0
2018-02-23 10:00:00,194.17,194.33,194.02,194.32,30003.0,179.6125,179.7605,179.4738,179.7513,30003.0
2018-02-23 10:05:00,194.29,194.46,194.27,194.46,24015.0,179.7235,179.8808,179.705,179.8808,24015.0
2018-02-23 10:10:00,194.42,194.76,194.42,194.43,10641.0,179.8438,180.1583,179.8438,179.853,10641.0
2018-02-23 10:15:00,194.35,194.53,194.26,194.4,12200.0,179.779,179.9455,179.6958,179.8253,12200.0
2018-02-23 10:20:00,194.3,194.45,194.17,194.25,13471.0,179.7328,179.8715,179.6125,179.6865,13471.0
2018-02-23 10:25:00,194.15,194.23,193.91,194.0,7250.0,179.594,179.668,179.372,179.4553,7250.0
2018-02-23 10:30:00,193.91,194.08,193.83,193.85,14287.0,179.372,179.5293,179.298,179.3165,14287.0
2018-02-23 10:35:00,193.88,194.1,193.88,194.06,8717.0,179.3443,179.5478,179.3443,179.5108,8717.0
2018-02-23 10:40:00,194.0,194.11,193.98,194.04,17896.0,179.4553,179.557,179.4368,179.4923,17896.0
2018-02-23 10:45:00,194.04,194.05,193.88,193.88,7367.0,179.4923,179.5015,179.3443,179.3443,7367.0
2018-02-23 10:50:00,193.88,194.1,193.88,194.07,4963.0,179.3443,179.5478,179.3443,179.52,4963.0
2018-02-23 10:55:00,193.97,194.29,193.97,194.29,2500.0,179.4275,179.7235,179.4275,179.7235,2500.0
2018-02-23 11:00:00,194.37,194.7,194.37,194.65,12310.0,179.7975,180.1028,179.7975,180.0565,12310.0
2018-02-23 11:05:00,194.58,194.66,194.51,194.59,5657.0,179.9918,180.0658,179.927,180.001,5657.0
2018-02-23 11:10:00,194.4,194.8,194.4,194.8,2200.0,179.8253,180.1953,179.8253,180.1953,2200.0
2018-02-23 11:15:00,194.8,194.89,194.7,194.77,3440.0,180.1953,180.2785,180.1028,180.1675,3440.0
2018-02-23 11:20:00,194.73,194.97,194.73,194.97,5927.0,180.1305,180.3525,180.1305,180.3525,5927.0
2018-02-23 11:25:00,194.97,195.03,194.88,194.98,8012.0,180.3525,180.408,180.2693,180.3618,8012.0
2018-02-23 11:30:00,194.9,195.0,194.9,194.97,3100.0,180.2878,180.3803,180.2878,180.3525,3100.0
2018-02-23 11:35:00,194.92,195.0,194.87,195.0,5805.0,180.3063,180.3803,180.26,180.3803,5805.0
2018-02-23 11:40:00,195.01,195.01,194.93,194.93,629.0,180.3895,180.3895,180.3155,180.3155,629.0
2018-02-23 11:45:00,194.85,194.85,194.75,194.75,957.0,180.2415,180.2415,180.149,180.149,957.0
2018-02-23 11:50:00,194.74,194.82,194.69,194.71,1000.0,180.1398,180.2138,180.0935,180.112,1000.0
2018-02-23 11:55:00,194.6,194.93,194.6,194.93,700.0,180.0103,180.3155,180.0103,180.3155,700.0
2018-02-23 12:00:00,194.84,195.17,194.84,194.99,9090.0,180.2323,180.5375,180.2323,180.371,9090.0
2018-02-23 12:05:00,195.0,195.14,194.93,194.93,3871.0,180.3803,180.5098,180.3155,180.3155,3871.0
2018-02-23 12:10:00,194.81,194.82,194.81,194.82,200.0,180.2045,180.2138,180.2045,180.2138,200.0
2018-02-23 12:15:00,194.82,194.87,194.82,194.83,600.0,180.2138,180.26,180.2138,180.223,600.0
2018-02-23 12:20:00,194.95,194.97,194.89,194.97,821.0,180.334,180.3525,180.2785,180.3525,821.0
2018-02-23 12:25:00,195.01,195.01,194.64,194.64,500.0,180.3895,180.3895,180.0473,180.0473,500.0
2018-02-23 12:30:00,194.85,194.9,194.85,194.9,400.0,180.2415,180.2878,180.2415,180.2878,400.0
2018-02-23 12:35:00,194.86,194.92,194.72,194.92,760.0,180.2508,180.3063,180.1213,180.3063,760.0
2018-02-23 12:40:00,194.91,194.91,194.74,194.74,200.0,180.297,180.297,180.1398,180.1398,200.0
2018-02-23 12:45:00,194.63,194.79,194.55,194.79,1200.0,180.038,180.186,179.964,180.186,1200.0
2018-02-23 12:50:00,194.83,194.99,194.83,194.95,400.0,180.223,180.371,180.223,180.334,400.0
2018-02-23 12:55:00,194.86,195.0,194.86,195.0,812.0,180.2508,180.3803,180.2508,180.3803,812.0
2018-02-23 13:00:00,195.0,195.0,195.0,195.0,0.0,180.3803,180.3803,180.3803,180.3803,0.0
2018-02-23 13:05:00,194.73,194.73,194.7,194.7,200.0,180.1305,180.1305,180.1028,180.1028,200.0
2018-02-23 13:10:00,194.4,194.42,194.25,194.42,1400.0,179.8253,179.8438,179.6865,179.8438,1400.0
2018-02-23 13:15:00,194.43,194.5,194.43,194.49,864.0,179.853,179.9178,179.853,179.9085,864.0
2018-02-23 13:20:00,194.68,194.82,194.68,194.82,1000.0,180.0843,180.2138,180.0843,180.2138,1000.0
2018-02-23 13:25:00,194.98,195.08,194.98,195.08,300.0,180.3618,180.4543,180.3618,180.4543,300.0
2018-02-23 13:30:00,195.0,195.1,195.0,195.1,400.0,180.3803,180.4728,180.3803,180.4728,400.0
2018-02-23 13:35:00,194.95,195.04,194.7,194.81,4958.0,180.334,180.4173,180.1028,180.2045,4958.0
2018-02-23 13:40:00,194.85,194.91,194.74,194.74,300.0,180.2415,180.297,180.1398,180.1398,300.0
2018-02-23 13:45:00,194.81,194.81,194.76,194.76,600.0,180.2045,180.2045,180.1583,180.1583,600.0
2018-02-23 13:50:00,194.76,194.86,194.76,194.86,800.0,180.1583,180.2508,180.1583,180.2508,800.0
2018-02-23 13:55:00,194.8,195.01,194.8,195.01,1966.0,180.1953,180.3895,180.1953,180.3895,1966.0
2018-02-23 14:00:00,195.0,195.0,194.81,194.91,1112.0,180.3803,180.3803,180.2045,180.297,1112.0
2018-02-23 14:05:00,194.82,194.89,194.67,194.81,1100.0,180.2138,180.2785,180.075,180.2045,1100.0
2018-02-23 14:10:00,194.81,194.97,194.81,194.97,1440.0,180.2045,180.3525,180.2045,180.3525,1440.0
2018-02-23 14:15:00,195.05,195.08,194.94,194.98,400.0,180.4265,180.4543,180.3248,180.3618,400.0
2018-02-23 14:20:00,194.88,195.04,194.84,194.95,3011.0,180.2693,180.4173,180.2323,180.334,3011.0
2018-02-23 14:25:00,194.97,195.05,194.97,195.01,2491.0,180.3525,180.4265,180.3525,180.3895,2491.0
2018-02-23 14:30:00,195.0,195.09,194.95,195.0,4772.0,180.3803,180.4635,180.334,180.3803,4772.0
2018-02-23 14:35:00,195.04,195.05,194.87,195.0,2437.0,180.4173,180.4265,180.26,180.3803,2437.0
2018-02-23 14:40:00,195.04,195.12,194.96,195.11,1946.0,180.4173,180.4913,180.3433,180.482,1946.0
2018-02-23 14:45:00,195.26,195.65,195.24,195.64,1700.0,180.6208,180.9816,180.6023,180.9723,1700.0
2018-02-23 14:50:00,195.66,195.77,195.45,195.46,1900.0,180.9908,181.0926,180.7966,180.8058,1900.0
2018-02-23 14:55:00,195.65,195.65,195.61,195.64,1610.0,180.9816,180.9816,180.9446,180.9723,1610.0
2018-02-23 15:00:00,195.68,195.99,195.68,195.99,1500.0,181.0093,181.2961,181.0093,181.2961,1500.0
2018-02-23 15:05:00,196.0,196.29,196.0,196.29,6657.0,181.3053,181.5736,181.3053,181.5736,6657.0
2018-02-23 15:10:00,196.4,196.42,196.3,196.37,3349.0,181.6753,181.6938,181.5828,181.6476,3349.0
2018-02-23 15:15:00,196.48,196.64,196.48,196.58,1400.0,181.7493,181.8973,181.7493,181.8418,1400.0
2018-02-23 15:20:00,196.63,197.0,196.62,197.0,16436.0,181.8881,182.2303,181.8788,182.2303,16436.0
2018-02-23 15:25:00,197.05,197.07,196.77,196.99,2600.0,182.2766,182.2951,182.0176,182.2211,2600.0
2018-02-23 15:30:00,196.93,197.09,196.58,196.64,8100.0,182.1656,182.3136,181.8418,181.8973,8100.0
2018-02-23 15:35:00,196.62,196.94,196.62,196.78,6792.0,181.8788,182.1748,181.8788,182.0268,6792.0
2018-02-23 15:40:00,196.81,197.03,196.65,196.71,6797.0,182.0546,182.2581,181.9066,181.9621,6797.0
2018-02-23 15:45:00,196.68,196.88,196.48,196.48,5550.0,181.9343,182.1193,181.7493,181.7493,5550.0
2018-02-23 15:50:00,196.6,196.87,196.46,196.51,11707.0,181.8603,182.1101,181.7308,181.7771,11707.0
2018-02-23 15:55:00,196.52,196.91,196.52,196.79,25058.0,181.7863,182.1471,181.7863,182.0361,25058.0
2018-02-26 09:30:00,200.1,200.28,199.75,199.87,37310.0,185.0979,185.2644,184.7742,184.8852,37310.0
2018-02-26 09:35:00,200.04,200.16,199.73,199.99,13566.0,185.0424,185.1534,184.7557,184.9962,13566.0
2018-02-26 09:40:00,199.89,199.93,199.53,199.66,11740.0,184.9037,184.9407,184.5707,184.6909,11740.0
2018-02-26 09:45:00,199.74,199.89,199.11,199.6,15386.0,184.7649,184.9037,184.1822,184.6354,15386.0
2018-02-26 09:50:00,199.64,199.64,199.08,199.11,7970.0,184.6724,184.6724,184.1544,184.1822,7970.0
2018-02-26 09:55:00,199.02,199.16,198.9,198.96,13031.0,184.0989,184.2284,183.9879,184.0434,13031.0
2018-02-26 10:00:00,199.15,199.33,199.06,199.06,6183.0,184.2192,184.3857,184.1359,184.1359,6183.0
2018-02-26 10:05:00,199.05,199.15,198.88,198.92,5329.0,184.1267,184.2192,183.9694,184.0064,5329.0
2018-02-26 10:10:00,198.97,199.03,198.5,198.65,9541.0,184.0526,184.1082,183.6179,183.7566,9541.0
2018-02-26 10:15:00,198.59,199.12,198.49,199.11,7940.0,183.7011,184.1914,183.6086,184.1822,7940.0
2018-02-26 10:20:00,199.03,199.14,198.92,199.1,4426.0,184.1082,184.2099,184.0064,184.1729,4426.0
2018-02-26 10:25:00,199.19,199.19,198.66,198.79,7389.0,184.2562,184.2562,183.7659,183.8861,7389.0
2018-02-26 10:30:00,198.78,198.83,198.43,198.7,5052.0,183.8769,183.9231,183.5531,183.8029,5052.0
2018-02-26 10:35:00,198.76,198.76,198.36,198.56,15176.0,183.8584,183.8584,183.4884,183.6734,15176.0
2018-02-26 10:40:00,198.74,198.95,198.71,198.82,7768.0,183.8399,184.0341,183.8121,183.9139,7768.0
2018-02-26 10:45:00,198.94,198.99,198.6,198.75,4501.0,184.0249,184.0711,183.7104,183.8491,4501.0
2018-02-26 10:50:00,198.73,198.76,198.55,198.7,4517.0,183.8306,183.8584,183.6641,183.8029,4517.0
2018-02-26 10:55:00,198.62,198.65,198.42,198.65,4025.0,183.7289,183.7566,183.5439,183.7566,4025.0
2018-02-26 11:00:00,198.68,198.72,198.48,198.7,3445.0,183.7844,183.8214,183.5994,183.8029,3445.0
2018-02-26 11:05:00,198.63,198.9,198.57,198.9,4475.0,183.7381,183.9879,183.6826,183.9879,4475.0
2018-02-26 11:10:00,198.98,199.06,198.78,198.87,4809.0,184.0619,184.1359,183.8769,183.9601,4809.0
2018-02-26 11:15:00,198.8,199.03,198.73,199.03,4450.0,183.8954,184.1082,183.8306,184.1082,4450.0
2018-02-26 11:20:00,199.03,199.15,198.97,199.03,5350.0,184.1082,184.2192,184.0526,184.1082,5350.0
2018-02-26 11:25:00,199.06,199.35,199.06,199.1,9468.0,184.1359,184.4042,184.1359,184.1729,9468.0
2018-02-26 11:30:00,199.03,199.22,198.87,199.0,15996.0,184.1082,184.2839,183.9601,184.0804,15996.0
2018-02-26 11:35:00,198.95,198.95,198.82,198.86,4741.0,184.0341,184.0341,183.9139,183.9509,4741.0
2018-02-26 11:40:00,198.88,198.88,198.79,198.79,200.0,183.9694,183.9694,183.8861,183.8861,200.0
2018-02-26 11:45:00,198.75,198.94,198.68,198.94,1100.0,183.8491,184.0249,183.7844,184.0249,1100.0
2018-02-26 11:50:00,198.81,198.88,198.76,198.76,500.0,183.9046,183.9694,183.8584,183.8584,500.0
2018-02-26 11:55:00,198.86,198.89,198.5,198.63,4251.0,183.9509,183.9786,183.6179,183.7381,4251.0
2018-02-26 12:00:00,198.45,198.77,198.39,198.76,1919.0,183.5716,183.8676,183.5161,183.8584,1919.0
2018-02-26 12:05:00,198.97,199.12,198.97,199.11,3486.0,184.0526,184.1914,184.0526,184.1822,3486.0
2018-02-26 12:10:00,199.16,199.18,198.98,198.98,1100.0,184.2284,184.2469,184.0619,184.0619,1100.0
2018-02-26 12:15:00,199.04,199.04,199.0,199.0,300.0,184.1174,184.1174,184.0804,184.0804,300.0
2018-02-26 12:20:00,199.05,199.11,198.96,199.06,2430.0,184.1267,184.1822,184.0434,184.1359,2430.0
2018-02-26 12:25:00,199.13,199.16,199.03,199.15,3000.0,184.2007,184.2284,184.1082,184.2192,3000.0
2018-02-26 12:30:00,199.1,199.13,198.96,199.11,3222.0,184.1729,184.2007,184.0434,184.1822,3222.0
2018-02-26 12:35:00,199.11,199.31,199.04,199.11,4400.0,184.1822,184.3672,184.1174,184.1822,4400.0
2018-02-26 12:40:00,199.07,199.19,198.99,199.19,822.0,184.1452,184.2562,184.0711,184.2562,822.0
2018-02-26 12:45:00,199.08,199.08,199.08,199.08,100.0,184.1544,184.1544,184.1544,184.1544,100.0
2018-02-26 12:50:00,199.4,199.76,199.28,199.73,2575.0,184.4504,184.7834,184.3394,184.7557,2575.0
2018-02-26 12:55:00,199.69,199.86,199.68,199.8,700.0,184.7187,184.8759,184.7094,184.8204,700.0
2018-02-26 13:00:00,199.79,199.86,199.73,199.84,500.0,184.8112,184.8759,184.7557,184.8574,500.0
2018-02-26 13:05:00,199.8,199.8,199.56,199.6,500.0,184.8204,184.8204,184.5984,184.6354,500.0
2018-02-26 13:10:00,199.64,199.66,199.52,199.66,1900.0,184.6724,184.6909,184.5614,184.6909,1900.0
2018-02-26 13:15:00,199.56,199.61,199.55,199.61,200.0,184.5984,184.6447,184.5892,184.6447,200.0
2018-02-26 13:20:00,199.58,199.68,199.58,199.61,443.0,184.6169,184.7094,184.6169,184.6447,443.0
2018-02-26 13:25:00,199.69,199.7,199.61,199.61,500.0,184.7187,184.7279,184.6447,184.6447,500.0
2018-02-26 13:30:00,199.73,199.73,199.56,199.6,1000.0,184.7557,184.7557,184.5984,184.6354,1000.0
2018-02-26 13:35:00,199.61,199.64,199.47,199.51,5400.0,184.6447,184.6724,184.5152,184.5522,5400.0
2018-02-26 13:40:00,199.54,199.65,199.54,199.64,2600.0,184.5799,184.6817,184.5799,184.6724,2600.0
2018-02-26 13:45:00,199.7,199.7,199.6,199.61,1600.0,184.7279,184.7279,184.6354,184.6447,1600.0
2018-02-26 13:50:00,199.46,199.52,199.44,199.52,500.0,184.5059,184.5614,184.4874,184.5614,500.0
2018-02-26 13:55:00,199.57,199.62,199.57,199.62,400.0,184.6077,184.6539,184.6077,184.6539,400.0
2018-02-26 14:00:00,199.62,199.86,199.62,199.83,4000.0,184.6539,184.8759,184.6539,184.8482,4000.0
2018-02-26 14:05:00,199.81,199.89,199.78,199.82,1700.0,184.8297,184.9037,184.8019,184.8389,1700.0
2018-02-26 14:10:00,199.9,200.33,199.9,200.33,1500.0,184.9129,185.3107,184.9129,185.3107,1500.0
2018-02-26 14:15:00,200.32,200.53,200.32,200.42,4913.0,185.3014,185.4957,185.3014,185.3939,4913.0
2018-02-26 14:20:00,200.4,200.53,200.4,200.43,1400.0,185.3754,185.4957,185.3754,185.4032,1400.0
2018-02-26 14:25:00,200.58,200.58,200.29,200.36,1567.0,185.5419,185.5419,185.2737,185.3384,1567.0
2018-02-26 14:30:00,200.35,200.36,200.16,200.35,2171.0,185.3292,185.3384,185.1534,185.3292,2171.0
2018-02-26 14:35:00,200.46,200.67,200.35,200.67,1576.0,185.4309,185.6252,185.3292,185.6252,1576.0
2018-02-26 14:40:00,200.55,200.63,200.49,200.49,2300.0,185.5142,185.5882,185.4587,185.4587,2300.0
2018-02-26 14:45:00,200.41,200.44,200.27,200.31,1635.0,185.3847,185.4124,185.2552,185.2922,1635.0
2018-02-26 14:50:00,200.31,200.54,200.31,200.47,2548.0,185.2922,185.5049,185.2922,185.4402,2548.0
2018-02-26 14:55:00,200.36,200.5,200.36,200.47,1350.0,185.3384,185.4679,185.3384,185.4402,1350.0
2018-02-26 15:00:00,200.57,200.89,200.54,200.89,6800.0,185.5327,185.8287,185.5049,185.8287,6800.0
2018-02-26 15:05:00,200.97,201.0,200.76,200.8,6304.0,185.9027,185.9305,185.7084,185.7454,6304.0
2018-02-26 15:10:00,200.83,200.94,200.8,200.8,1350.0,185.7732,185.875,185.7454,185.7454,1350.0
2018-02-26 15:15:00,200.8,200.93,200.77,200.9,2100.0,185.7454,185.8657,185.7177,185.838,2100.0
2018-02-26 15:20:00,200.86,200.88,200.74,200.78,4273.0,185.8009,185.8195,185.6899,185.7269,4273.0
2018-02-26 15:25:00,200.82,200.82,200.66,200.73,3650.0,185.7639,185.7639,185.6159,185.6807,3650.0
2018-02-26 15:30:00,200.72,200.79,200.54,200.78,3525.0,185.6714,185.7362,185.5049,185.7269,3525.0
2018-02-26 15:35:00,200.75,200.79,200.62,200.77,3965.0,185.6992,185.7362,185.5789,185.7177,3965.0
2018-02-26 15:40:00,200.68,200.72,200.51,200.58,9889.0,185.6344,185.6714,185.4772,185.5419,9889.0
2018-02-26 15:45:00,200.62,200.63,200.29,200.42,11765.0,185.5789,185.5882,185.2737,185.3939,11765.0
2018-02-26 15:50:00,200.46,200.84,200.45,200.66,18162.0,185.4309,185.7824,185.4217,185.6159,18162.0
2018-02-26 15:55:00,200.62,200.9,200.3,200.9,42844.0,185.5789,185.838,185.2829,185.838,42844.0
2018-02-27 09:30:00,198.9,199.13,198.46,198.46,37205.0,183.9879,184.2007,183.5809,183.5809,37205.0
2018-02-27 09:35:00,198.43,199.12,198.24,199.12,19387.0,183.5531,184.1914,183.3774,184.1914,19387.0
2018-02-27 09:40:00,199.06,199.11,198.67,198.91,25305.0,184.1359,184.1822,183.7751,183.9971,25305.0
2018-02-27 09:45:00,198.91,198.91,198.36,198.36,10632.0,183.9971,183.9971,183.4884,183.4884,10632.0
2018-02-27 09:50:00,198.37,198.41,197.96,197.99,14757.0,183.4976,183.5346,183.1184,183.1461,14757.0
2018-02-27 09:55:00,198.06,198.33,198.05,198.12,9981.0,183.2109,183.4606,183.2016,183.2664,9981.0
2018-02-27 10:00:00,198.23,198.55,198.14,198.55,10901.0,183.3681,183.6641,183.2849,183.6641,10901.0
2018-02-27 10:05:00,198.58,199.35,198.52,199.3,10850.0,183.6919,184.4042,183.6364,184.3579,10850.0
2018-02-27 10:10:00,199.4,199.7,199.21,199.64,16576.0,184.4504,184.7279,184.2747,184.6724,16576.0
2018-02-27 10:15:00,199.56,199.87,199.5,199.87,10103.0,184.5984,184.8852,184.5429,184.8852,10103.0
2018-02-27 10:20:00,199.87,200.53,199.87,200.4,15488.0,184.8852,185.4957,184.8852,185.3754,15488.0
2018-02-27 10:25:00,200.49,200.49,199.99,200.24,7699.0,185.4587,185.4587,184.9962,185.2274,7699.0
2018-02-27 10:30:00,200.24,200.26,199.99,200.11,12775.0,185.2274,185.2459,184.9962,185.1072,12775.0
2018-02-27 10:35:00,200.16,200.31,199.67,199.75,20515.0,185.1534,185.2922,184.7002,184.7742,20515.0
2018-02-27 10:40:00,199.87,200.06,199.0,199.15,18982.0,184.8852,185.0609,184.0804,184.2192,18982.0
2018-02-27 10:45:00,199.06,199.15,198.71,198.71,12267.0,184.1359,184.2192,183.8121,183.8121,12267.0
2018-02-27 10:50:00,198.69,198.78,198.14,198.16,20617.0,183.7936,183.8769,183.2849,183.3034,20617.0
2018-02-27 10:55:00,198.15,198.54,198.01,198.54,12572.0,183.2941,183.6549,183.1646,183.6549,12572.0
2018-02-27 11:00:00,198.33,198.55,198.17,198.2,6825.0,183.4606,183.6641,183.3126,183.3404,6825.0
2018-02-27 11:05:00,198.13,198.39,198.13,198.38,11137.0,183.2756,183.5161,183.2756,183.5069,11137.0
2018-02-27 11:10:00,198.42,198.58,198.38,198.46,7779.0,183.5439,183.6919,183.5069,183.5809,7779.0
2018-02-27 11:15:00,198.53,198.69,198.5,198.55,4535.0,183.6456,183.7936,183.6179,183.6641,4535.0
2018-02-27 11:20:00,198.51,198.51,198.1,198.19,4082.0,183.6271,183.6271,183.2479,183.3311,4082.0
2018-02-27 11:25:00,198.32,198.49,198.02,198.28,11806.0,183.4514,183.6086,183.1739,183.4144,11806.0
2018-02-27 11:30:00,198.36,198.45,198.24,198.45,5166.0,183.4884,183.5716,183.3774,183.5716,5166.0
2018-02-27 11:35:00,198.43,198.54,198.23,198.23,5363.0,183.5531,183.6549,183.3681,183.3681,5363.0
2018-02-27 11:40:00,198.16,198.23,198.12,198.23,1118.0,183.3034,183.3681,183.2664,183.3681,1118.0
2018-02-27 11:45:00,198.33,198.75,198.22,198.75,2200.0,183.4606,183.8491,183.3589,183.8491,2200.0
2018-02-27 11:50:00,198.78,198.82,198.47,198.47,4200.0,183.8769,183.9139,183.5901,183.5901,4200.0
2018-02-27 11:55:00,198.57,198.57,198.12,198.24,2150.0,183.6826,183.6826,183.2664,183.3774,2150.0
2018-02-27 12:00:00,198.23,198.46,198.22,198.46,900.0,183.3681,183.5809,183.3589,183.5809,900.0
2018-02-27 12:05:00,198.58,198.65,198.58,198.65,400.0,183.6919,183.7566,183.6919,183.7566,400.0
2018-02-27 12:10:00,198.5,198.58,198.5,198.53,900.0,183.6179,183.6919,183.6179,183.6456,900.0
2018-02-27 12:15:00,198.42,198.49,198.15,198.16,1127.0,183.5439,183.6086,183.2941,183.3034,1127.0
2018-02-27 12:20:00,198.02,198.05,197.72,197.72,2100.0,183.1739,183.2016,182.8964,182.8964,2100.0
2018-02-27 12:25:00,197.72,197.72,197.72,197.72,0.0,182.8964,182.8964,182.8964,182.8964,0.0
2018-02-27 12:30:00,198.02,198.02,197.97,197.97,400.0,183.1739,183.1739,183.1276,183.1276,400.0
2018-02-27 12:35:00,198.08,198.1,198.08,198.1,300.0,183.2294,183.2479,183.2294,183.2479,300.0
2018-02-27 12:40:00,198.23,198.23,198.21,198.21,500.0,183.3681,183.3681,183.3496,183.3496,500.0
2018-02-27 12:45:00,198.4,198.42,198.38,198.38,867.0,183.5254,183.5439,183.5069,183.5069,867.0
2018-02-27 12:50:00,198.48,198.65,198.48,198.59,400.0,183.5994,183.7566,183.5994,183.7011,400.0
2018-02-27 12:55:00,198.72,198.92,198.72,198.91,700.0,183.8214,184.0064,183.8214,183.9971,700.0
2018-02-27 13:00:00,198.98,199.07,198.88,198.9,4004.0,184.0619,184.1452,183.9694,183.9879,4004.0
2018-02-27 13:05:00,199.17,199.33,199.17,199.33,2736.0,184.2377,184.3857,184.2377,184.3857,2736.0
2018-02-27 13:10:00,199.32,199.36,198.93,198.93,2700.0,184.3764,184.4134,184.0156,184.0156,2700.0
2018-02-27 13:15:00,198.77,199.05,198.77,199.02,1274.0,183.8676,184.1267,183.8676,184.0989,1274.0
2018-02-27 13:20:00,199.13,199.13,198.97,198.98,10700.0,184.2007,184.2007,184.0526,184.0619,10700.0
2018-02-27 13:25:00,199.07,199.24,198.93,198.93,2113.0,184.1452,184.3024,184.0156,184.0156,2113.0
2018-02-27 13:30:00,198.72,198.72,198.51,198.51,800.0,183.8214,183.8214,183.6271,183.6271,800.0
2018-02-27 13:35:00,198.71,198.71,198.6,198.71,900.0,183.8121,183.8121,183.7104,183.8121,900.0
2018-02-27 13:40:00,198.6,198.6,198.44,198.44,1000.0,183.7104,183.7104,183.5624,183.5624,1000.0
2018-02-27 13:45:00,198.7,198.82,198.46,198.54,2590.0,183.8029,183.9139,183.5809,183.6549,2590.0
2018-02-27 13:50:00,198.44,198.5,198.38,198.5,600.0,183.5624,183.6179,183.5069,183.6179,600.0
2018-02-27 13:55:00,198.5,198.58,198.37,198.58,900.0,183.6179,183.6919,183.4976,183.6919,900.0
2018-02-27 14:00:00,198.67,198.68,198.39,198.39,600.0,183.7751,183.7844,183.5161,183.5161,600.0
2018-02-27 14:05:00,198.24,198.75,198.16,198.74,1827.0,183.3774,183.8491,183.3034,183.8399,1827.0
2018-02-27 14:10:00,198.57,198.6,198.54,198.6,1000.0,183.6826,183.7104,183.6549,183.7104,1000.0
2018-02-27 14:15:00,198.4,198.4,198.4,198.4,100.0,183.5254,183.5254,183.5254,183.5254,100.0
2018-02-27 14:20:00,198.56,198.57,198.42,198.42,600.0,183.6734,183.6826,183.5439,183.5439,600.0
2018-02-27 14:25:00,198.34,198.56,198.34,198.37,1801.0,183.4699,183.6734,183.4699,183.4976,1801.0
2018-02-27 14:30:00,198.39,198.64,198.36,198.64,800.0,183.5161,183.7474,183.4884,183.7474,800.0
2018-02-27 14:35:00,198.74,198.85,198.74,198.78,1344.0,183.8399,183.9416,183.8399,183.8769,1344.0
2018-02-27 14:40:00,198.73,198.73,198.56,198.57,1425.0,183.8306,183.8306,183.6734,183.6826,1425.0
2018-02-27 14:45:00,198.44,198.44,198.17,198.32,3385.0,183.5624,183.5624,183.3126,183.4514,3385.0
2018-02-27 14:50:00,198.22,198.29,198.16,198.25,1300.0,183.3589,183.4236,183.3034,183.3866,1300.0
2018-02-27 14:55:00,198.38,198.67,198.38,198.47,1768.0,183.5069,183.7751,183.5069,183.5901,1768.0
2018-02-27 15:00:00,198.46,198.57,198.33,198.33,1300.0,183.5809,183.6826,183.4606,183.4606,1300.0
2018-02-27 15:05:00,198.32,198.32,198.04,198.05,3039.0,183.4514,183.4514,183.1924,183.2016,3039.0
2018-02-27 15:10:00,198.04,198.11,197.85,197.92,3198.0,183.1924,183.2571,183.0166,183.0814,3198.0
2018-02-27 15:15:00,197.91,198.02,197.81,197.84,2154.0,183.0721,183.1739,182.9796,183.0074,2154.0
2018-02-27 15:20:00,197.82,197.92,197.67,197.83,1801.0,182.9889,183.0814,182.8501,182.9981,1801.0
2018-02-27 15:25:00,197.72,197.9,197.55,197.9,2100.0,182.8964,183.0629,182.7391,183.0629,2100.0
2018-02-27 15:30:00,198.05,198.14,197.96,198.06,2520.0,183.2016,183.2849,183.1184,183.2109,2520.0
2018-02-27 15:35:00,197.88,197.9,197.76,197.87,4108.0,183.0444,183.0629,182.9334,183.0351,4108.0
2018-02-27 15:40:00,197.87,198.06,197.78,198.06,2700.0,183.0351,183.2109,182.9519,183.2109,2700.0
2018-02-27 15:45:00,197.87,198.37,197.87,198.35,4045.0,183.0351,183.4976,183.0351,183.4791,4045.0
2018-02-27 15:50:00,198.34,198.34,197.62,197.7,16548.0,183.4699,183.4699,182.8039,182.8779,16548.0
2018-02-27 15:55:00,197.67,197.93,197.45,197.46,33678.0,182.8501,183.0906,182.6466,182.6559,33678.0
2018-02-28 09:30:00,198.22,198.7,198.07,198.24,35113.0,183.3589,183.8029,183.2201,183.3774,35113.0
2018-02-28 09:35:00,198.25,198.26,197.81,198.04,17214.0,183.3866,183.3959,182.9796,183.1924,17214.0
2018-02-28 09:40:00,198.08,198.11,197.79,197.89,9931.0,183.2294,183.2571,182.9611,183.0536,9931.0
2018-02-28 09:45:00,198.04,198.47,198.0,198.43,8616.0,183.1924,183.5901,183.1554,183.5531,8616.0
2018-02-28 09:50:00,198.44,198.74,198.38,198.61,7555.0,183.5624,183.8399,183.5069,183.7196,7555.0
2018-02-28 09:55:00,198.48,198.62,198.32,198.5,7851.0,183.5994,183.7289,183.4514,183.6179,7851.0
2018-02-28 10:00:00,198.49,198.62,198.34,198.45,7096.0,183.6086,183.7289,183.4699,183.5716,7096.0
2018-02-28 10:05:00,198.37,198.37,198.21,198.22,4300.0,183.4976,183.4976,183.3496,183.3589,4300.0
2018-02-28 10:10:00,198.24,198.24,197.83,197.87,8242.0,183.3774,183.3774,182.9981,183.0351,8242.0
2018-02-28 10:15:00,197.93,198.05,197.83,197.94,9163.0,183.0906,183.2016,182.9981,183.0999,9163.0
2018-02-28 10:20:00,197.98,197.98,197.63,197.68,9086.0,183.1369,183.1369,182.8131,182.8594,9086.0
2018-02-28 10:25:00,197.83,198.05,197.77,197.85,4243.0,182.9981,183.2016,182.9426,183.0166,4243.0
2018-02-28 10:30:00,197.91,197.98,197.69,197.87,7857.0,183.0721,183.1369,182.8686,183.0351,7857.0
2018-02-28 10:35:00,197.85,197.95,197.81,197.87,4098.0,183.0166,183.1091,182.9796,183.0351,4098.0
2018-02-28 10:40:00,197.84,197.93,197.62,197.71,6796.0,183.0074,183.0906,182.8039,182.8871,6796.0
2018-02-28 10:45:00,197.79,197.79,197.38,197.62,11424.0,182.9611,182.9611,182.5819,182.8039,11424.0
2018-02-28 10:50:00,197.61,197.68,197.38,197.47,9300.0,182.7946,182.8594,182.5819,182.6651,9300.0
2018-02-28 10:55:00,197.46,197.46,197.05,197.38,10494.0,182.6559,182.6559,182.2766,182.5819,10494.0
2018-02-28 11:00:00,197.28,197.36,197.08,197.29,6516.0,182.4894,182.5634,182.3043,182.4986,6516.0
2018-02-28 11:05:00,197.27,197.47,197.04,197.05,7497.0,182.4801,182.6651,182.2673,182.2766,7497.0
2018-02-28 11:10:00,197.05,197.12,196.83,196.83,5631.0,182.2766,182.3413,182.0731,182.0731,5631.0
2018-02-28 11:15:00,196.96,197.06,196.75,196.9,10801.0,182.1933,182.2858,181.9991,182.1378,10801.0
2018-02-28 11:20:00,196.89,197.11,196.83,196.96,10370.0,182.1286,182.3321,182.0731,182.1933,10370.0
2018-02-28 11:25:00,196.89,197.34,196.89,197.11,18055.0,182.1286,182.5449,182.1286,182.3321,18055.0
2018-02-28 11:30:00,197.1,197.19,196.55,196.89,33454.0,182.3228,182.4061,181.8141,182.1286,33454.0
2018-02-28 11:35:00,196.93,197.27,196.93,197.1,5328.0,182.1656,182.4801,182.1656,182.3228,5328.0
2018-02-28 11:40:00,196.98,197.25,196.97,197.04,7045.0,182.2118,182.4616,182.2026,182.2673,7045.0
2018-02-28 11:45:00,196.94,196.94,196.52,196.68,2274.0,182.1748,182.1748,181.7863,181.9343,2274.0
2018-02-28 11:50:00,196.67,196.67,196.28,196.38,1288.0,181.9251,181.9251,181.5643,181.6568,1288.0
2018-02-28 11:55:00,196.36,196.76,196.35,196.76,510.0,181.6383,182.0083,181.6291,182.0083,510.0
2018-02-28 12:00:00,196.86,196.92,196.85,196.91,400.0,182.1008,182.1563,182.0916,182.1471,400.0
2018-02-28 12:05:00,196.7,197.14,196.7,196.97,2643.0,181.9528,182.3598,181.9528,182.2026,2643.0
2018-02-28 12:10:00,196.98,197.0,196.83,196.93,6800.0,182.2118,182.2303,182.0731,182.1656,6800.0
2018-02-28 12:15:00,196.94,196.98,196.79,196.98,2801.0,182.1748,182.2118,182.0361,182.2118,2801.0
2018-02-28 12:20:00,196.88,197.04,196.88,197.04,800.0,182.1193,182.2673,182.1193,182.2673,800.0
2018-02-28 12:25:00,197.04,197.04,196.92,196.97,646.0,182.2673,182.2673,182.1563,182.2026,646.0
2018-02-28 12:30:00,196.79,196.87,196.65,196.84,1500.0,182.0361,182.1101,181.9066,182.0823,1500.0
2018-02-28 12:35:00,197.03,197.29,197.03,197.29,1400.0,182.2581,182.4986,182.2581,182.4986,1400.0
2018-02-28 12:40:00,197.15,197.18,197.04,197.1,2700.0,182.3691,182.3968,182.2673,182.3228,2700.0
2018-02-28 12:45:00,197.22,197.43,197.17,197.36,3100.0,182.4339,182.6281,182.3876,182.5634,3100.0
2018-02-28 12:50:00,197.34,197.57,197.33,197.56,999.0,182.5449,182.7576,182.5356,182.7484,999.0
2018-02-28 12:55:00,197.52,197.75,197.52,197.58,800.0,182.7114,182.9241,182.7114,182.7669,800.0
2018-02-28 13:00:00,197.53,197.53,197.47,197.47,300.0,182.7206,182.7206,182.6651,182.6651,300.0
2018-02-28 13:05:00,197.39,197.53,197.38,197.53,1300.0,182.5911,182.7206,182.5819,182.7206,1300.0
2018-02-28 13:10:00,197.5,197.55,197.34,197.45,880.0,182.6929,182.7391,182.5449,182.6466,880.0
2018-02-28 13:15:00,197.44,197.44,197.44,197.44,100.0,182.6374,182.6374,182.6374,182.6374,100.0
2018-02-28 13:20:00,197.41,197.6,197.41,197.47,1899.0,182.6096,182.7854,182.6096,182.6651,1899.0
2018-02-28 13:25:00,197.56,197.66,197.55,197.66,1618.0,182.7484,182.8409,182.7391,182.8409,1618.0
2018-02-28 13:30:00,197.53,197.76,197.52,197.63,3709.0,182.7206,182.9334,182.7114,182.8131,3709.0
2018-02-28 13:35:00,197.53,197.54,197.48,197.53,1000.0,182.7206,182.7299,182.6744,182.7206,1000.0
2018-02-28 13:40:00,197.52,197.63,197.4,197.4,500.0,182.7114,182.8131,182.6004,182.6004,500.0
2018-02-28 13:45:00,197.57,197.59,197.27,197.4,1844.0,182.7576,182.7761,182.4801,182.6004,1844.0
2018-02-28 13:50:00,197.31,197.5,197.31,197.5,1400.0,182.5171,182.6929,182.5171,182.6929,1400.0
2018-02-28 13:55:00,197.49,197.97,197.49,197.96,2800.0,182.6836,183.1276,182.6836,183.1184,2800.0
2018-02-28 14:00:00,197.91,198.0,197.89,197.89,1200.0,183.0721,183.1554,183.0536,183.0536,1200.0
2018-02-28 14:05:00,197.88,198.0,197.86,197.86,1089.0,183.0444,183.1554,183.0259,183.0259,1089.0
2018-02-28 14:10:00,197.93,198.29,197.86,198.0,7061.0,183.0906,183.4236,183.0259,183.1554,7061.0
2018-02-28 14:15:00,197.88,198.05,197.84,198.0,4700.0,183.0444,183.2016,183.0074,183.1554,4700.0
2018-02-28 14:20:00,198.0,198.01,198.0,198.0,1400.0,183.1554,183.1646,183.1554,183.1554,1400.0
2018-02-28 14:25:00,198.03,198.11,197.91,197.91,766.0,183.1831,183.2571,183.0721,183.0721,766.0
2018-02-28 14:30:00,197.83,197.87,197.31,197.31,2305.0,182.9981,183.0351,182.5171,182.5171,2305.0
2018-02-28 14:35:00,197.25,197.51,197.21,197.21,2212.0,182.4616,182.7021,182.4246,182.4246,2212.0
2018-02-28 14:40:00,197.03,197.22,196.97,197.12,2600.0,182.2581,182.4339,182.2026,182.3413,2600.0
2018-02-28 14:45:00,196.86,197.05,196.62,196.85,1935.0,182.1008,182.2766,181.8788,182.0916,1935.0
2018-02-28 14:50:00,196.61,196.62,196.44,196.58,2300.0,181.8696,181.8788,181.7123,181.8418,2300.0
2018-02-28 14:55:00,196.76,196.76,196.37,196.38,900.0,182.0083,182.0083,181.6476,181.6568,900.0
2018-02-28 15:00:00,196.44,196.58,196.24,196.24,2800.0,181.7123,181.8418,181.5273,181.5273,2800.0
2018-02-28 15:05:00,196.27,196.39,196.16,196.27,1800.0,181.5551,181.6661,181.4533,181.5551,1800.0
2018-02-28 15:10:00,196.34,196.48,196.18,196.41,2150.0,181.6198,181.7493,181.4718,181.6846,2150.0
2018-02-28 15:15:00,196.4,196.5,196.2,196.38,2705.0,181.6753,181.7678,181.4903,181.6568,2705.0
2018-02-28 15:20:00,196.14,196.29,195.81,195.98,7362.0,181.4348,181.5736,181.1296,181.2868,7362.0
2018-02-28 15:25:00,195.82,195.93,195.78,195.84,3800.0,181.1388,181.2406,181.1018,181.1573,3800.0
2018-02-28 15:30:00,195.93,195.99,195.71,195.82,2885.0,181.2406,181.2961,181.0371,181.1388,2885.0
2018-02-28 15:35:00,195.79,196.21,195.7,196.21,2694.0,181.1111,181.4996,181.0278,181.4996,2694.0
2018-02-28 15:40:00,196.3,196.3,195.87,195.97,2100.0,181.5828,181.5828,181.1851,181.2776,2100.0
2018-02-28 15:45:00,195.91,195.95,195.4,195.53,7071.0,181.2221,181.2591,180.7503,180.8706,7071.0
2018-02-28 15:50:00,195.4,195.44,194.99,195.16,9200.0,180.7503,180.7873,180.371,180.5283,9200.0
2018-02-28 15:55:00,195.11,195.86,195.03,195.4,81928.0,180.482,181.1758,180.408,180.7503,81928.0
2018-03-01 09:30:00,193.15,193.74,193.09,193.37,47649.0,178.669,179.2148,178.6135,178.8725,47649.0
2018-03-01 09:35:00,193.32,193.37,192.65,192.79,19835.0,178.8262,178.8725,178.2065,178.336,19835.0
2018-03-01 09:40:00,192.74,192.74,191.58,191.58,31403.0,178.2897,178.2897,177.2167,177.2167,31403.0
2018-03-01 09:45:00,191.69,192.23,191.63,191.83,17900.0,177.3185,177.818,177.2629,177.448,17900.0
2018-03-01 09:50:00,191.85,192.12,190.89,191.0,17751.0,177.4665,177.7162,176.5784,176.6802,17751.0
2018-03-01 09:55:00,190.86,190.92,190.43,190.67,26302.0,176.5507,176.6062,176.1529,176.3749,26302.0
2018-03-01 10:00:00,190.39,191.66,190.11,191.66,29235.0,176.1159,177.2907,175.8569,177.2907,29235.0
2018-03-01 10:05:00,191.67,191.92,191.25,191.64,23156.0,177.3,177.5312,176.9114,177.2722,23156.0
2018-03-01 10:10:00,191.49,191.59,190.81,191.57,14144.0,177.1334,177.2259,176.5044,177.2074,14144.0
2018-03-01 10:15:00,191.65,191.96,191.24,191.75,13278.0,177.2814,177.5682,176.9022,177.374,13278.0
2018-03-01 10:20:00,191.65,191.95,191.56,191.74,17282.0,177.2814,177.559,177.1982,177.3647,17282.0
2018-03-01 10:25:00,191.75,192.66,191.59,192.47,10121.0,177.374,178.2157,177.2259,178.04,10121.0
2018-03-01 10:30:00,192.59,193.24,192.42,193.24,11940.0,178.151,178.7522,177.9937,178.7522,11940.0
2018-03-01 10:35:00,193.24,193.4,192.76,192.92,10639.0,178.7522,178.9002,178.3082,178.4562,10639.0
2018-03-01 10:40:00,192.99,193.54,192.92,193.28,20034.0,178.521,179.0298,178.4562,178.7892,20034.0
2018-03-01 10:45:00,193.33,193.38,192.86,192.94,5893.0,178.8355,178.8817,178.4007,178.4747,5893.0
2018-03-01 10:50:00,192.68,193.01,192.49,192.87,7997.0,178.2342,178.5395,178.0585,178.41,7997.0
2018-03-01 10:55:00,192.96,192.98,192.4,192.47,5178.0,178.4932,178.5117,177.9752,178.04,5178.0
2018-03-01 11:00:00,192.49,192.72,192.36,192.55,7151.0,178.0585,178.2712,177.9382,178.114,7151.0
2018-03-01 11:05:00,192.61,193.0,192.61,192.71,7711.0,178.1695,178.5302,178.1695,178.262,7711.0
2018-03-01 11:10:00,192.68,192.72,192.24,192.27,8746.0,178.2342,178.2712,177.8272,177.855,8746.0
2018-03-01 11:15:00,192.64,192.95,192.51,192.95,8939.0,178.1972,178.484,178.077,178.484,8939.0
2018-03-01 11:20:00,193.04,193.35,192.9,193.16,5944.0,178.5672,178.854,178.4377,178.6782,5944.0
2018-03-01 11:25:00,193.2,193.2,192.5,192.73,11911.0,178.7152,178.7152,178.0677,178.2805,11911.0
2018-03-01 11:30:00,192.91,193.45,192.88,193.33,6888.0,178.447,178.9465,178.4192,178.8355,6888.0
2018-03-01 11:35:00,193.3,193.43,193.25,193.41,5707.0,178.8077,178.928,178.7615,178.9095,5707.0
2018-03-01 11:40:00,193.59,193.93,193.37,193.83,2400.0,179.076,179.3905,178.8725,179.298,2400.0
2018-03-01 11:45:00,194.3,194.3,194.3,194.3,100.0,179.7328,179.7328,179.7328,179.7328,100.0
2018-03-01 11:50:00,194.31,194.89,194.28,194.89,1400.0,179.742,180.2785,179.7143,180.2785,1400.0
2018-03-01 11:55:00,194.91,194.91,194.59,194.61,1100.0,180.297,180.297,180.001,180.0195,1100.0
2018-03-01 12:00:00,194.66,194.66,194.43,194.44,800.0,180.0658,180.0658,179.853,179.8623,800.0
2018-03-01 12:05:00,193.87,193.94,193.8,193.94,960.0,179.335,179.3998,179.2703,179.3998,960.0
2018-03-01 12:10:00,194.14,194.27,194.0,194.0,1300.0,179.5848,179.705,179.4553,179.4553,1300.0
2018-03-01 12:15:00,193.95,193.95,193.62,193.62,900.0,179.409,179.409,179.1038,179.1038,900.0
2018-03-01 12:20:00,193.48,193.49,193.28,193.37,1700.0,178.9742,178.9835,178.7892,178.8725,1700.0
2018-03-01 12:25:00,193.19,193.45,193.06,193.23,741.0,178.706,178.9465,178.5857,178.743,741.0
2018-03-01 12:30:00,193.03,193.03,192.66,192.66,1500.0,178.558,178.558,178.2157,178.2157,1500.0
2018-03-01 12:35:00,192.67,192.83,192.67,192.67,900.0,178.225,178.373,178.225,178.225,900.0
2018-03-01 12:40:00,192.64,193.37,192.64,193.37,1400.0,178.1972,178.8725,178.1972,178.8725,1400.0
2018-03-01 12:45:00,193.25,193.5,193.25,193.48,1500.0,178.7615,178.9928,178.7615,178.9742,1500.0
2018-03-01 12:50:00,193.56,193.56,193.39,193.39,700.0,179.0483,179.0483,178.891,178.891,700.0
2018-03-01 12:55:00,193.35,193.35,193.11,193.12,700.0,178.854,178.854,178.632,178.6412,700.0
2018-03-01 13:00:00,193.14,193.14,192.19,192.5,3000.0,178.6597,178.6597,177.781,178.0677,3000.0
2018-03-01 13:05:00,192.01,192.43,191.77,191.78,3576.0,177.6145,178.003,177.3925,177.4017,3576.0
2018-03-01 13:10:00,191.96,192.38,191.95,192.28,2900.0,177.5682,177.9567,177.559,177.8642,2900.0
2018-03-01 13:15:00,192.3,192.3,192.04,192.24,5396.0,177.8827,177.8827,177.6422,177.8272,5396.0
2018-03-01 13:20:00,192.23,192.32,192.01,192.11,2450.0,177.818,177.9012,177.6145,177.707,2450.0
2018-03-01 13:25:00,192.21,192.49,192.21,192.49,1936.0,177.7995,178.0585,177.7995,178.0585,1936.0
2018-03-01 13:30:00,192.15,192.51,192.13,192.13,1397.0,177.744,178.077,177.7255,177.7255,1397.0
2018-03-01 13:35:00,192.1,192.17,191.74,192.01,3100.0,177.6977,177.7625,177.3647,177.6145,3100.0
2018-03-01 13:40:00,191.76,191.93,191.4,191.4,6902.0,177.3832,177.5405,177.0502,177.0502,6902.0
2018-03-01 13:45:00,191.22,191.3,190.74,190.75,2505.0,176.8837,176.9577,176.4397,176.4489,2505.0
2018-03-01 13:50:00,190.95,191.18,190.94,190.98,3700.0,176.6339,176.8467,176.6247,176.6617,3700.0
2018-03-01 13:55:00,191.0,191.06,190.6,190.62,3572.0,176.6802,176.7357,176.3102,176.3287,3572.0
2018-03-01 14:00:00,190.62,190.62,189.67,189.97,7625.0,176.3287,176.3287,175.4499,175.7274,7625.0
2018-03-01 14:05:00,190.05,190.41,189.79,189.9,3291.0,175.8014,176.1344,175.5609,175.6627,3291.0
2018-03-01 14:10:00,190.01,190.1,189.03,189.24,9244.0,175.7644,175.8477,174.8579,175.0521,9244.0
2018-03-01 14:15:00,189.39,189.7,189.33,189.55,31937.0,175.1909,175.4776,175.1354,175.3389,31937.0
2018-03-01 14:20:00,189.55,190.1,189.41,189.69,34653.0,175.3389,175.8477,175.2094,175.4684,34653.0
2018-03-01 14:25:00,189.7,190.0,189.16,190.0,16133.0,175.4776,175.7552,174.9781,175.7552,16133.0
2018-03-01 14:30:00,190.0,190.15,189.54,189.89,16185.0,175.7552,175.8939,175.3296,175.6534,16185.0
2018-03-01 14:35:00,189.77,190.0,189.45,189.93,9850.0,175.5424,175.7552,175.2464,175.6904,9850.0
2018-03-01 14:40:00,190.14,190.8,190.14,190.71,6200.0,175.8847,176.4952,175.8847,176.4119,6200.0
2018-03-01 14:45:00,190.84,191.33,190.83,191.03,2610.0,176.5322,176.9854,176.5229,176.7079,2610.0
2018-03-01 14:50:00,190.91,191.32,190.81,191.04,4800.0,176.5969,176.9762,176.5044,176.7172,4800.0
2018-03-01 14:55:00,191.23,191.46,191.05,191.23,3980.0,176.8929,177.1057,176.7264,176.8929,3980.0
2018-03-01 15:00:00,191.23,191.46,190.7,190.71,5139.0,176.8929,177.1057,176.4027,176.4119,5139.0
2018-03-01 15:05:00,190.72,191.59,190.72,191.58,3097.0,176.4212,177.2259,176.4212,177.2167,3097.0
2018-03-01 15:10:00,191.55,192.09,191.24,191.97,6107.0,177.1889,177.6885,176.9022,177.5775,6107.0
2018-03-01 15:15:00,192.1,192.64,191.99,192.49,4885.0,177.6977,178.1972,177.596,178.0585,4885.0
2018-03-01 15:20:00,192.63,192.77,192.01,192.07,5736.0,178.188,178.3175,177.6145,177.67,5736.0
2018-03-01 15:25:00,192.33,192.58,192.18,192.2,3666.0,177.9105,178.1417,177.7717,177.7902,3666.0
2018-03-01 15:30:00,192.42,192.42,191.28,191.63,4700.0,177.9937,177.9937,176.9392,177.2629,4700.0
2018-03-01 15:35:00,191.62,191.62,191.12,191.19,4515.0,177.2537,177.2537,176.7912,176.8559,4515.0
2018-03-01 15:40:00,191.11,191.46,191.01,191.19,7033.0,176.7819,177.1057,176.6894,176.8559,7033.0
2018-03-01 15:45:00,191.27,191.9,191.09,191.7,13285.0,176.9299,177.5127,176.7634,177.3277,13285.0
2018-03-01 15:50:00,191.69,192.3,191.69,192.2,15117.0,177.3185,177.8827,177.3185,177.7902,15117.0
2018-03-01 15:55:00,192.16,192.44,191.7,192.11,29488.0,177.7532,178.0122,177.3277,177.707,29488.0
2018-03-02 09:30:00,190.5,191.07,190.07,190.81,37158.0,176.2177,176.7449,175.8199,176.5044,37158.0
2018-03-02 09:35:00,190.83,191.18,190.27,190.44,21074.0,176.5229,176.8467,176.0049,176.1622,21074.0
2018-03-02 09:40:00,190.25,190.67,189.86,189.87,21147.0,175.9864,176.3749,175.6257,175.6349,21147.0
2018-03-02 09:45:00,189.89,190.28,189.67,190.18,27495.0,175.6534,176.0142,175.4499,175.9217,27495.0
2018-03-02 09:50:00,190.19,190.56,190.11,190.26,34043.0,175.9309,176.2732,175.8569,175.9957,34043.0
2018-03-02 09:55:00,190.21,190.63,190.14,190.55,15206.0,175.9494,176.3379,175.8847,176.2639,15206.0
2018-03-02 10:00:00,190.6,191.01,190.47,190.65,68429.0,176.3102,176.6894,176.1899,176.3564,68429.0
2018-03-02 10:05:00,190.5,191.23,190.45,191.23,26521.0,176.2177,176.8929,176.1714,176.8929,26521.0
2018-03-02 10:10:00,191.21,191.43,190.99,191.2,10821.0,176.8744,177.0779,176.6709,176.8652,10821.0
2018-03-02 10:15:00,191.18,191.18,190.4,190.54,9301.0,176.8467,176.8467,176.1252,176.2547,9301.0
2018-03-02 10:20:00,190.55,190.56,190.17,190.27,10001.0,176.2639,176.2732,175.9124,176.0049,10001.0
2018-03-02 10:25:00,190.34,190.64,190.19,190.49,8037.0,176.0697,176.3472,175.9309,176.2084,8037.0
2018-03-02 10:30:00,190.42,190.98,190.38,190.98,7523.0,176.1437,176.6617,176.1067,176.6617,7523.0
2018-03-02 10:35:00,190.85,191.02,190.64,190.64,1850.0,176.5414,176.6987,176.3472,176.3472,1850.0
2018-03-02 10:40:00,190.87,191.49,190.85,191.38,9023.0,176.5599,177.1334,176.5414,177.0317,9023.0
2018-03-02 10:45:00,191.49,191.49,190.94,191.03,4288.0,177.1334,177.1334,176.6247,176.7079,4288.0
2018-03-02 10:50:00,191.03,191.03,190.69,190.69,5390.0,176.7079,176.7079,176.3934,176.3934,5390.0
2018-03-02 10:55:00,190.83,190.86,190.0,190.0,10683.0,176.5229,176.5507,175.7552,175.7552,10683.0
2018-03-02 11:00:00,189.89,190.07,189.77,190.01,4791.0,175.6534,175.8199,175.5424,175.7644,4791.0
2018-03-02 11:05:00,190.04,190.09,189.67,189.8,6951.0,175.7922,175.8384,175.4499,175.5701,6951.0
2018-03-02 11:10:00,189.64,190.16,189.64,189.86,8667.0,175.4221,175.9032,175.4221,175.6257,8667.0
2018-03-02 11:15:00,189.9,189.93,189.23,189.32,24872.0,175.6627,175.6904,175.0429,175.1261,24872.0
2018-03-02 11:20:00,189.31,189.61,189.09,189.39,8248.0,175.1169,175.3944,174.9134,175.1909,8248.0
2018-03-02 11:25:00,189.4,190.28,189.32,190.19,11421.0,175.2001,176.0142,175.1261,175.9309,11421.0
2018-03-02 11:30:00,190.35,190.47,190.14,190.18,11795.0,176.0789,176.1899,175.8847,175.9217,11795.0
2018-03-02 11:35:00,190.12,190.12,190.04,190.1,3400.0,175.8662,175.8662,175.7922,175.8477,3400.0
2018-03-02 11:40:00,190.32,190.66,190.32,190.51,2898.0,176.0512,176.3657,176.0512,176.2269,2898.0
2018-03-02 11:45:00,190.8,190.8,190.8,190.8,100.0,176.4952,176.4952,176.4952,176.4952,100.0
2018-03-02 11:50:00,190.98,191.16,190.98,191.16,1437.0,176.6617,176.8282,176.6617,176.8282,1437.0
2018-03-02 11:55:00,191.19,191.71,190.99,191.71,1500.0,176.8559,177.337,176.6709,177.337,1500.0
2018-03-02 12:00:00,191.67,191.85,191.59,191.84,2280.0,177.3,177.4665,177.2259,177.4572,2280.0
2018-03-02 12:05:00,191.51,191.57,191.43,191.57,1200.0,177.1519,177.2074,177.0779,177.2074,1200.0
2018-03-02 12:10:00,191.51,191.53,191.32,191.53,600.0,177.1519,177.1704,176.9762,177.1704,600.0
2018-03-02 12:15:00,191.74,191.89,191.4,191.52,1500.0,177.3647,177.5035,177.0502,177.1612,1500.0
2018-03-02 12:20:00,191.7,191.79,191.7,191.75,1200.0,177.3277,177.411,177.3277,177.374,1200.0
2018-03-02 12:25:00,192.14,192.26,192.05,192.05,3070.0,177.7347,177.8457,177.6515,177.6515,3070.0
2018-03-02 12:30:00,192.25,192.31,191.88,191.97,1100.0,177.8365,177.892,177.4942,177.5775,1100.0
2018-03-02 12:35:00,191.97,192.12,191.94,191.98,1550.0,177.5775,177.7162,177.5497,177.5867,1550.0
2018-03-02 12:40:00,191.86,191.93,191.8,191.89,1160.0,177.4757,177.5405,177.4202,177.5035,1160.0
2018-03-02 12:45:00,192.36,192.76,192.35,192.64,2269.0,177.9382,178.3082,177.929,178.1972,2269.0
2018-03-02 12:50:00,192.77,193.09,192.77,192.8,2704.0,178.3175,178.6135,178.3175,178.3452,2704.0
2018-03-02 12:55:00,192.84,193.04,192.84,192.93,1404.0,178.3822,178.5672,178.3822,178.4655,1404.0
2018-03-02 13:00:00,192.74,192.76,192.61,192.61,1220.0,178.2897,178.3082,178.1695,178.1695,1220.0
2018-03-02 13:05:00,192.65,192.65,192.21,192.36,3600.0,178.2065,178.2065,177.7995,177.9382,3600.0
2018-03-02 13:10:00,192.21,192.26,191.63,191.63,1816.0,177.7995,177.8457,177.2629,177.2629,1816.0
2018-03-02 13:15:00,191.73,191.84,191.71,191.76,1800.0,177.3555,177.4572,177.337,177.3832,1800.0
2018-03-02 13:20:00,191.82,191.82,191.67,191.67,400.0,177.4387,177.4387,177.3,177.3,400.0
2018-03-02 13:25:00,191.78,191.78,191.63,191.63,430.0,177.4017,177.4017,177.2629,177.2629,430.0
2018-03-02 13:30:00,191.79,191.8,191.3,191.3,1600.0,177.411,177.4202,176.9577,176.9577,1600.0
2018-03-02 13:35:00,191.27,191.29,191.12,191.21,2238.0,176.9299,176.9484,176.7912,176.8744,2238.0
2018-03-02 13:40:00,191.36,191.36,191.22,191.22,300.0,177.0132,177.0132,176.8837,176.8837,300.0
2018-03-02 13:45:00,191.39,191.98,191.39,191.97,1037.0,177.0409,177.5867,177.0409,177.5775,1037.0
2018-03-02 13:50:00,191.94,191.95,191.64,191.64,1484.0,177.5497,177.559,177.2722,177.2722,1484.0
2018-03-02 13:55:00,191.63,191.8,191.46,191.8,1100.0,177.2629,177.4202,177.1057,177.4202,1100.0
2018-03-02 14:00:00,191.88,192.37,191.78,192.37,800.0,177.4942,177.9475,177.4017,177.9475,800.0
2018-03-02 14:05:00,192.39,192.49,192.14,192.49,2000.0,177.966,178.0585,177.7347,178.0585,2000.0
2018-03-02 14:10:00,192.62,192.72,192.52,192.59,1520.0,178.1787,178.2712,178.0862,178.151,1520.0
2018-03-02 14:15:00,192.64,192.85,192.46,192.69,1318.0,178.1972,178.3915,178.0307,178.2435,1318.0
2018-03-02 14:20:00,192.68,192.68,192.09,192.26,700.0,178.2342,178.2342,177.6885,177.8457,700.0
2018-03-02 14:25:00,192.31,192.61,192.19,192.27,958.0,177.892,178.1695,177.781,177.855,958.0
2018-03-02 14:30:00,192.48,192.55,192.23,192.23,1779.0,178.0492,178.114,177.818,177.818,1779.0
2018-03-02 14:35:00,192.28,192.62,192.24,192.61,800.0,177.8642,178.1787,177.8272,178.1695,800.0
2018-03-02 14:40:00,192.95,193.0,192.7,192.76,3750.0,178.484,178.5302,178.2527,178.3082,3750.0
2018-03-02 14:45:00,192.84,193.05,192.76,192.8,10125.0,178.3822,178.5765,178.3082,178.3452,10125.0
2018-03-02 14:50:00,192.8,193.11,192.68,193.03,11315.0,178.3452,178.632,178.2342,178.558,11315.0
2018-03-02 14:55:00,192.98,192.98,192.59,192.66,1883.0,178.5117,178.5117,178.151,178.2157,1883.0
2018-03-02 15:00:00,192.5,192.65,192.36,192.47,3194.0,178.0677,178.2065,177.9382,178.04,3194.0
2018-03-02 15:05:00,192.48,192.48,192.28,192.45,2000.0,178.0492,178.0492,177.8642,178.0215,2000.0
2018-03-02 15:10:00,192.5,192.82,192.43,192.65,2300.0,178.0677,178.3637,178.003,178.2065,2300.0
2018-03-02 15:15:00,192.59,192.86,192.39,192.85,2809.0,178.151,178.4007,177.966,178.3915,2809.0
2018-03-02 15:20:00,193.04,193.27,192.85,193.27,1900.0,178.5672,178.78,178.3915,178.78,1900.0
2018-03-02 15:25:00,193.15,193.38,193.08,193.08,1883.0,178.669,178.8817,178.6042,178.6042,1883.0
2018-03-02 15:30:00,193.08,193.43,193.08,193.43,2710.0,178.6042,178.928,178.6042,178.928,2710.0
2018-03-02 15:35:00,193.31,193.56,193.23,193.48,6768.0,178.817,179.0483,178.743,178.9742,6768.0
2018-03-02 15:40:00,193.54,193.65,193.38,193.59,4100.0,179.0298,179.1315,178.8817,179.076,4100.0
2018-03-02 15:45:00,193.53,193.57,193.32,193.41,7050.0,179.0205,179.0575,178.8262,178.9095,7050.0
2018-03-02 15:50:00,193.47,193.88,193.47,193.72,11315.0,178.965,179.3443,178.965,179.1963,11315.0
2018-03-02 15:55:00,193.73,193.81,193.38,193.64,23335.0,179.2055,179.2795,178.8817,179.1223,23335.0
2018-03-05 09:30:00,194.69,195.05,194.6,194.71,61215.0,180.0935,180.4265,180.0103,180.112,61215.0
2018-03-05 09:35:00,194.71,194.89,194.38,194.89,20129.0,180.112,180.2785,179.8068,180.2785,20129.0
2018-03-05 09:40:00,194.96,195.32,194.71,195.08,12396.0,180.3433,180.6763,180.112,180.4543,12396.0
2018-03-05 09:45:00,195.0,195.3,194.83,194.83,12214.0,180.3803,180.6578,180.223,180.223,12214.0
2018-03-05 09:50:00,194.87,195.13,194.64,195.12,8423.0,180.26,180.5005,180.0473,180.4913,8423.0
2018-03-05 09:55:00,195.17,195.24,194.94,195.17,4174.0,180.5375,180.6023,180.3248,180.5375,4174.0
2018-03-05 10:00:00,195.26,195.32,194.96,195.29,15135.0,180.6208,180.6763,180.3433,180.6485,15135.0
2018-03-05 10:05:00,195.51,195.6,194.84,194.84,10740.0,180.8521,180.9353,180.2323,180.2323,10740.0
2018-03-05 10:10:00,194.92,195.01,194.69,194.76,14731.0,180.3063,180.3895,180.0935,180.1583,14731.0
2018-03-05 10:15:00,194.71,194.97,194.58,194.82,18510.0,180.112,180.3525,179.9918,180.2138,18510.0
2018-03-05 10:20:00,194.75,195.22,194.66,195.22,14249.0,180.149,180.5838,180.0658,180.5838,14249.0
2018-03-05 10:25:00,195.25,195.42,195.14,195.34,7857.0,180.6115,180.7688,180.5098,180.6948,7857.0
2018-03-05 10:30:00,195.49,195.52,195.33,195.43,11045.0,180.8336,180.8613,180.6855,180.7781,11045.0
2018-03-05 10:35:00,195.5,196.14,195.47,196.11,9493.0,180.8428,181.4348,180.8151,181.4071,9493.0
2018-03-05 10:40:00,196.08,196.63,196.0,196.63,14546.0,181.3793,181.8881,181.3053,181.8881,14546.0
2018-03-05 10:45:00,196.7,196.8,196.43,196.43,10307.0,181.9528,182.0453,181.7031,181.7031,10307.0
2018-03-05 10:50:00,196.59,196.87,196.59,196.67,7354.0,181.8511,182.1101,181.8511,181.9251,7354.0
2018-03-05 10:55:00,196.7,197.35,196.7,197.18,10412.0,181.9528,182.5541,181.9528,182.3968,10412.0
2018-03-05 11:00:00,197.17,197.57,197.12,197.12,13677.0,182.3876,182.7576,182.3413,182.3413,13677.0
2018-03-05 11:05:00,197.15,197.69,197.09,197.47,6923.0,182.3691,182.8686,182.3136,182.6651,6923.0
2018-03-05 11:10:00,197.4,197.51,197.15,197.34,7655.0,182.6004,182.7021,182.3691,182.5449,7655.0
2018-03-05 11:15:00,197.32,197.33,197.14,197.22,4998.0,182.5264,182.5356,182.3598,182.4339,4998.0
2018-03-05 11:20:00,197.37,197.68,197.37,197.62,7245.0,182.5726,182.8594,182.5726,182.8039,7245.0
2018-03-05 11:25:00,197.65,197.65,197.47,197.52,4589.0,182.8316,182.8316,182.6651,182.7114,4589.0
2018-03-05 11:30:00,197.37,197.43,197.04,197.04,3405.0,182.5726,182.6281,182.2673,182.2673,3405.0
2018-03-05 11:35:00,197.04,197.31,197.03,197.31,10236.0,182.2673,182.5171,182.2581,182.5171,10236.0
2018-03-05 11:40:00,197.46,197.7,197.46,197.69,3829.0,182.6559,182.8779,182.6559,182.8686,3829.0
2018-03-05 11:45:00,197.83,198.4,197.83,198.22,7317.0,182.9981,183.5254,182.9981,183.3589,7317.0
2018-03-05 11:50:00,198.22,198.49,198.22,198.35,3077.0,183.3589,183.6086,183.3589,183.4791,3077.0
2018-03-05 11:55:00,198.27,198.44,198.16,198.33,3390.0,183.4051,183.5624,183.3034,183.4606,3390.0
2018-03-05 12:00:00,198.39,198.7,198.33,198.68,9000.0,183.5161,183.8029,183.4606,183.7844,9000.0
2018-03-05 12:05:00,198.74,198.74,198.32,198.32,2600.0,183.8399,183.8399,183.4514,183.4514,2600.0
2018-03-05 12:10:00,198.33,198.48,198.29,198.29,1832.0,183.4606,183.5994,183.4236,183.4236,1832.0
2018-03-05 12:15:00,198.19,198.27,197.98,198.06,7014.0,183.3311,183.4051,183.1369,183.2109,7014.0
2018-03-05 12:20:00,197.94,198.04,197.79,197.89,1400.0,183.0999,183.1924,182.9611,183.0536,1400.0
2018-03-05 12:25:00,197.88,197.89,197.88,197.89,200.0,183.0444,183.0536,183.0444,183.0536,200.0
2018-03-05 12:30:00,197.84,198.01,197.66,197.75,2900.0,183.0074,183.1646,182.8409,182.9241,2900.0
2018-03-05 12:35:00,197.93,198.15,197.8,197.93,9728.0,183.0906,183.2941,182.9704,183.0906,9728.0
2018-03-05 12:40:00,197.93,198.09,197.88,197.88,7680.0,183.0906,183.2386,183.0444,183.0444,7680.0
2018-03-05 12:45:00,197.88,198.09,197.88,197.92,1900.0,183.0444,183.2386,183.0444,183.0814,1900.0
2018-03-05 12:50:00,198.02,198.02,197.9,198.01,400.0,183.1739,183.1739,183.0629,183.1646,400.0
2018-03-05 12:55:00,198.18,198.65,198.17,198.63,6397.0,183.3219,183.7566,183.3126,183.7381,6397.0
2018-03-05 13:00:00,198.61,199.24,198.58,199.11,2521.0,183.7196,184.3024,183.6919,184.1822,2521.0
2018-03-05 13:05:00,199.08,199.08,198.72,198.8,3615.0,184.1544,184.1544,183.8214,183.8954,3615.0
2018-03-05 13:10:00,198.8,198.94,198.59,198.59,1600.0,183.8954,184.0249,183.7011,183.7011,1600.0
2018-03-05 13:15:00,198.8,198.8,198.56,198.57,300.0,183.8954,183.8954,183.6734,183.6826,300.0
2018-03-05 13:20:00,198.6,198.68,198.6,198.68,200.0,183.7104,183.7844,183.7104,183.7844,200.0
2018-03-05 13:25:00,198.55,198.68,198.38,198.39,1835.0,183.6641,183.7844,183.5069,183.5161,1835.0
2018-03-05 13:30:00,198.32,198.32,198.18,198.18,1100.0,183.4514,183.4514,183.3219,183.3219,1100.0
2018-03-05 13:35:00,198.18,198.18,198.1,198.14,800.0,183.3219,183.3219,183.2479,183.2849,800.0
2018-03-05 13:40:00,198.09,198.55,198.09,198.32,900.0,183.2386,183.6641,183.2386,183.4514,900.0
2018-03-05 13:45:00,198.28,198.35,197.99,198.35,1200.0,183.4144,183.4791,183.1461,183.4791,1200.0
2018-03-05 13:50:00,198.12,198.44,198.12,198.12,2056.0,183.2664,183.5624,183.2664,183.2664,2056.0
2018-03-05 13:55:00,198.05,198.24,198.05,198.11,1220.0,183.2016,183.3774,183.2016,183.2571,1220.0
2018-03-05 14:00:00,198.51,198.61,198.5,198.55,1193.0,183.6271,183.7196,183.6179,183.6641,1193.0
2018-03-05 14:05:00,198.49,198.52,198.33,198.5,1429.0,183.6086,183.6364,183.4606,183.6179,1429.0
2018-03-05 14:10:00,198.45,198.45,198.18,198.18,1400.0,183.5716,183.5716,183.3219,183.3219,1400.0
2018-03-05 14:15:00,197.98,198.03,197.66,197.67,1940.0,183.1369,183.1831,182.8409,182.8501,1940.0
2018-03-05 14:20:00,197.75,197.87,197.75,197.75,1361.0,182.9241,183.0351,182.9241,182.9241,1361.0
2018-03-05 14:25:00,197.95,198.43,197.95,198.43,4562.0,183.1091,183.5531,183.1091,183.5531,4562.0
2018-03-05 14:30:00,198.43,198.53,198.34,198.43,8712.0,183.5531,183.6456,183.4699,183.5531,8712.0
2018-03-05 14:35:00,198.49,198.81,198.46,198.67,6369.0,183.6086,183.9046,183.5809,183.7751,6369.0
2018-03-05 14:40:00,198.69,198.92,198.59,198.92,3057.0,183.7936,184.0064,183.7011,184.0064,3057.0
2018-03-05 14:45:00,198.77,199.06,198.76,198.93,8398.0,183.8676,184.1359,183.8584,184.0156,8398.0
2018-03-05 14:50:00,198.94,199.0,198.81,199.0,8592.0,184.0249,184.0804,183.9046,184.0804,8592.0
2018-03-05 14:55:00,198.99,199.48,198.99,199.23,9306.0,184.0711,184.5244,184.0711,184.2932,9306.0
2018-03-05 15:00:00,199.21,199.23,199.06,199.23,2983.0,184.2747,184.2932,184.1359,184.2932,2983.0
2018-03-05 15:05:00,199.28,199.59,199.06,199.29,14933.0,184.3394,184.6262,184.1359,184.3487,14933.0
2018-03-05 15:10:00,199.43,199.55,199.35,199.41,5843.0,184.4782,184.5892,184.4042,184.4597,5843.0
2018-03-05 15:15:00,199.49,199.59,199.4,199.51,2881.0,184.5337,184.6262,184.4504,184.5522,2881.0
2018-03-05 15:20:00,199.47,199.53,199.11,199.24,6843.0,184.5152,184.5707,184.1822,184.3024,6843.0
2018-03-05 15:25:00,199.13,199.13,198.82,198.94,4300.0,184.2007,184.2007,183.9139,184.0249,4300.0
2018-03-05 15:30:00,198.92,199.05,198.6,198.92,10900.0,184.0064,184.1267,183.7104,184.0064,10900.0
2018-03-05 15:35:00,198.86,198.98,198.83,198.88,7048.0,183.9509,184.0619,183.9231,183.9694,7048.0
2018-03-05 15:40:00,198.9,199.25,198.88,198.96,6017.0,183.9879,184.3117,183.9694,184.0434,6017.0
2018-03-05 15:45:00,198.96,199.05,198.71,198.75,9412.0,184.0434,184.1267,183.8121,183.8491,9412.0
2018-03-05 15:50:00,198.73,198.77,198.36,198.42,10733.0,183.8306,183.8676,183.4884,183.5439,10733.0
2018-03-05 15:55:00,198.42,198.64,198.21,198.31,32408.0,183.5439,183.7474,183.3496,183.4421,32408.0
2018-03-06 09:30:00,200.03,200.34,200.0,200.19,23162.0,185.0332,185.3199,185.0054,185.1812,23162.0
2018-03-06 09:35:00,200.26,200.28,199.72,199.78,15696.0,185.2459,185.2644,184.7464,184.8019,15696.0
2018-03-06 09:40:00,199.74,200.11,199.73,199.81,10478.0,184.7649,185.1072,184.7557,184.8297,10478.0
2018-03-06 09:45:00,199.8,199.96,199.29,199.95,7537.0,184.8204,184.9684,184.3487,184.9592,7537.0
2018-03-06 09:50:00,199.95,200.89,199.93,200.82,36225.0,184.9592,185.8287,184.9407,185.7639,36225.0
2018-03-06 09:55:00,200.89,201.54,200.89,201.27,31773.0,185.8287,186.43,185.8287,186.1802,31773.0
2018-03-06 10:00:00,201.24,201.65,200.78,200.82,17875.0,186.1525,186.5317,185.7269,185.7639,17875.0
2018-03-06 10:05:00,200.68,201.0,200.51,200.51,10719.0,185.6344,185.9305,185.4772,185.4772,10719.0
2018-03-06 10:10:00,200.58,201.38,200.49,201.38,10059.0,185.5419,186.282,185.4587,186.282,10059.0
2018-03-06 10:15:00,201.35,201.61,201.35,201.57,6048.0,186.2542,186.4947,186.2542,186.4577,6048.0
2018-03-06 10:20:00,201.65,201.71,201.34,201.62,6864.0,186.5317,186.5872,186.245,186.504,6864.0
2018-03-06 10:25:00,201.63,201.84,201.57,201.65,11458.0,186.5132,186.7075,186.4577,186.5317,11458.0
2018-03-06 10:30:00,201.81,201.88,201.49,201.49,12182.0,186.6797,186.7445,186.3837,186.3837,12182.0
2018-03-06 10:35:00,201.46,201.79,201.34,201.7,7000.0,186.356,186.6612,186.245,186.578,7000.0
2018-03-06 10:40:00,201.57,202.14,201.55,202.14,25143.0,186.4577,186.985,186.4392,186.985,25143.0
2018-03-06 10:45:00,202.13,202.2,201.39,201.47,13384.0,186.9757,187.0405,186.2912,186.3652,13384.0
2018-03-06 10:50:00,201.33,201.46,200.93,200.93,10770.0,186.2357,186.356,185.8657,185.8657,10770.0
2018-03-06 10:55:00,200.88,201.19,200.64,200.71,6469.0,185.8195,186.1062,185.5974,185.6622,6469.0
2018-03-06 11:00:00,200.69,201.12,200.67,200.91,5747.0,185.6437,186.0415,185.6252,185.8472,5747.0
2018-03-06 11:05:00,201.12,201.49,201.1,201.49,13896.0,186.0415,186.3837,186.023,186.3837,13896.0
2018-03-06 11:10:00,201.45,201.93,201.26,201.92,24150.0,186.3467,186.7907,186.171,186.7815,24150.0
2018-03-06 11:15:00,201.87,202.03,201.61,201.9,17114.0,186.7352,186.8832,186.4947,186.763,17114.0
2018-03-06 11:20:00,201.93,201.93,201.24,201.24,20081.0,186.7907,186.7907,186.1525,186.1525,20081.0
2018-03-06 11:25:00,201.24,201.48,201.09,201.43,20103.0,186.1525,186.3745,186.0137,186.3282,20103.0
2018-03-06 11:30:00,201.43,201.75,201.4,201.53,5865.0,186.3282,186.6242,186.3005,186.4207,5865.0
2018-03-06 11:35:00,201.49,201.51,201.1,201.11,5440.0,186.3837,186.4022,186.023,186.0322,5440.0
2018-03-06 11:40:00,201.15,201.25,200.86,201.16,2564.0,186.0692,186.1617,185.8009,186.0785,2564.0
2018-03-06 11:45:00,201.1,201.78,201.1,201.78,4198.0,186.023,186.652,186.023,186.652,4198.0
2018-03-06 11:50:00,201.8,201.8,201.8,201.8,400.0,186.6705,186.6705,186.6705,186.6705,400.0
2018-03-06 11:55:00,201.87,201.92,201.67,201.92,2502.0,186.7352,186.7815,186.5502,186.7815,2502.0
2018-03-06 12:00:00,201.76,201.76,201.67,201.67,2075.0,186.6335,186.6335,186.5502,186.5502,2075.0
2018-03-06 12:05:00,201.75,201.75,201.54,201.56,400.0,186.6242,186.6242,186.43,186.4485,400.0
2018-03-06 12:10:00,201.72,201.92,201.71,201.8,2385.0,186.5965,186.7815,186.5872,186.6705,2385.0
2018-03-06 12:15:00,201.8,201.8,201.65,201.77,979.0,186.6705,186.6705,186.5317,186.6427,979.0
2018-03-06 12:20:00,201.75,201.9,201.57,201.57,1200.0,186.6242,186.763,186.4577,186.4577,1200.0
2018-03-06 12:25:00,201.59,201.78,201.45,201.46,1500.0,186.4762,186.652,186.3467,186.356,1500.0
2018-03-06 12:30:00,201.5,201.57,201.45,201.57,1600.0,186.393,186.4577,186.3467,186.4577,1600.0
2018-03-06 12:35:00,201.5,201.68,201.45,201.68,2600.0,186.393,186.5595,186.3467,186.5595,2600.0
2018-03-06 12:40:00,201.73,202.21,201.73,202.2,1796.0,186.6057,187.0497,186.6057,187.0405,1796.0
2018-03-06 12:45:00,202.34,202.42,202.18,202.42,2991.0,187.17,187.244,187.022,187.244,2991.0
2018-03-06 12:50:00,202.51,202.68,202.43,202.52,2505.0,187.3272,187.4845,187.2532,187.3365,2505.0
2018-03-06 12:55:00,202.52,202.94,202.52,202.92,3100.0,187.3365,187.725,187.3365,187.7065,3100.0
2018-03-06 13:00:00,202.91,203.04,202.57,202.57,14881.0,187.6973,187.8175,187.3827,187.3827,14881.0
2018-03-06 13:05:00,202.73,203.0,202.73,202.88,2600.0,187.5308,187.7805,187.5308,187.6695,2600.0
2018-03-06 13:10:00,202.89,203.07,202.88,203.01,1150.0,187.6788,187.8453,187.6695,187.7898,1150.0
2018-03-06 13:15:00,203.13,203.3,203.09,203.19,2590.0,187.9008,188.058,187.8638,187.9563,2590.0
2018-03-06 13:20:00,203.07,203.2,202.88,202.97,4113.0,187.8453,187.9655,187.6695,187.7528,4113.0
2018-03-06 13:25:00,202.89,202.89,202.87,202.87,1208.0,187.6788,187.6788,187.6603,187.6603,1208.0
2018-03-06 13:30:00,202.94,202.95,202.53,202.54,1700.0,187.725,187.7343,187.3457,187.355,1700.0
2018-03-06 13:35:00,202.62,202.68,202.49,202.52,2700.0,187.429,187.4845,187.3087,187.3365,2700.0
2018-03-06 13:40:00,202.58,202.65,202.52,202.52,2356.0,187.392,187.4567,187.3365,187.3365,2356.0
2018-03-06 13:45:00,202.52,202.61,202.05,202.05,9871.0,187.3365,187.4197,186.9017,186.9017,9871.0
2018-03-06 13:50:00,201.87,202.14,201.86,202.04,3102.0,186.7352,186.985,186.726,186.8925,3102.0
2018-03-06 13:55:00,202.06,202.13,201.85,202.13,4288.0,186.911,186.9757,186.7167,186.9757,4288.0
2018-03-06 14:00:00,202.15,202.28,202.1,202.1,6797.0,186.9942,187.1145,186.948,186.948,6797.0
2018-03-06 14:05:00,202.1,202.25,201.96,202.25,1800.0,186.948,187.0867,186.8185,187.0867,1800.0
2018-03-06 14:10:00,202.32,202.52,202.3,202.34,4550.0,187.1515,187.3365,187.133,187.17,4550.0
2018-03-06 14:15:00,202.34,202.53,202.3,202.4,4550.0,187.17,187.3457,187.133,187.2255,4550.0
2018-03-06 14:20:00,202.46,202.58,202.35,202.58,6006.0,187.281,187.392,187.1792,187.392,6006.0
2018-03-06 14:25:00,202.62,202.65,202.35,202.5,6630.0,187.429,187.4567,187.1792,187.318,6630.0
2018-03-06 14:30:00,202.61,202.75,202.54,202.73,2000.0,187.4197,187.5493,187.355,187.5308,2000.0
2018-03-06 14:35:00,202.82,203.06,202.82,203.03,2900.0,187.614,187.836,187.614,187.8083,2900.0
2018-03-06 14:40:00,202.81,202.83,202.76,202.83,1000.0,187.6048,187.6233,187.5585,187.6233,1000.0
2018-03-06 14:45:00,202.76,203.2,202.76,203.2,1550.0,187.5585,187.9655,187.5585,187.9655,1550.0
2018-03-06 14:50:00,203.09,203.17,202.92,202.98,15400.0,187.8638,187.9378,187.7065,187.762,15400.0
2018-03-06 14:55:00,202.96,203.14,202.96,203.14,1050.0,187.7435,187.91,187.7435,187.91,1050.0
2018-03-06 15:00:00,203.04,203.18,202.78,202.78,4800.0,187.8175,187.947,187.577,187.577,4800.0
2018-03-06 15:05:00,202.81,203.25,202.81,203.25,4240.0,187.6048,188.0118,187.6048,188.0118,4240.0
2018-03-06 15:10:00,203.2,203.27,202.83,202.83,9922.0,187.9655,188.0303,187.6233,187.6233,9922.0
2018-03-06 15:15:00,202.96,203.1,202.67,202.92,9575.0,187.7435,187.873,187.4752,187.7065,9575.0
2018-03-06 15:20:00,202.9,203.25,202.9,203.11,10104.0,187.688,188.0118,187.688,187.8823,10104.0
2018-03-06 15:25:00,203.11,203.39,203.11,203.27,7199.0,187.8823,188.1413,187.8823,188.0303,7199.0
2018-03-06 15:30:00,203.22,203.38,203.12,203.34,6048.0,187.984,188.132,187.8915,188.095,6048.0
2018-03-06 15:35:00,203.34,203.38,203.13,203.13,12566.0,188.095,188.132,187.9008,187.9008,12566.0
2018-03-06 15:40:00,203.16,203.24,202.97,203.02,10751.0,187.9285,188.0025,187.7528,187.799,10751.0
2018-03-06 15:45:00,202.93,203.07,202.6,202.66,16454.0,187.7158,187.8453,187.4105,187.466,16454.0
2018-03-06 15:50:00,202.94,203.14,202.69,202.98,33274.0,187.725,187.91,187.4937,187.762,33274.0
2018-03-06 15:55:00,202.96,202.98,202.61,202.83,47443.0,187.7435,187.762,187.4197,187.6233,47443.0
2018-03-07 09:30:00,204.25,204.87,204.08,204.69,72265.0,188.9368,189.5103,188.7795,189.3438,72265.0
2018-03-07 09:35:00,204.65,205.48,204.64,205.48,45073.0,189.3068,190.0746,189.2976,190.0746,45073.0
2018-03-07 09:40:00,205.45,205.93,205.4,205.87,73221.0,190.0468,190.4908,190.0006,190.4353,73221.0
2018-03-07 09:45:00,205.84,205.89,205.09,205.13,41137.0,190.4076,190.4538,189.7138,189.7508,41137.0
2018-03-07 09:50:00,205.14,205.29,204.5,204.55,17464.0,189.7601,189.8988,189.168,189.2143,17464.0
2018-03-07 09:55:00,204.46,204.63,204.25,204.31,25575.0,189.131,189.2883,188.9368,188.9923,25575.0
2018-03-07 10:00:00,204.36,204.88,204.24,204.77,40280.0,189.0385,189.5196,188.9275,189.4178,40280.0
2018-03-07 10:05:00,204.84,205.07,204.58,205.07,17329.0,189.4826,189.6953,189.2421,189.6953,17329.0
2018-03-07 10:10:00,205.16,205.5,204.7,204.93,13494.0,189.7786,190.0931,189.3531,189.5658,13494.0
2018-03-07 10:15:00,204.91,205.22,204.91,205.18,7082.0,189.5473,189.8341,189.5473,189.7971,7082.0
2018-03-07 10:20:00,204.9,205.33,204.9,205.11,2715.0,189.5381,189.9358,189.5381,189.7323,2715.0
2018-03-07 10:25:00,205.17,205.17,204.7,204.8,6619.0,189.7878,189.7878,189.3531,189.4456,6619.0
2018-03-07 10:30:00,204.8,205.12,204.6,205.04,2544.0,189.4456,189.7416,189.2606,189.6676,2544.0
2018-03-07 10:35:00,205.08,205.31,205.08,205.15,4742.0,189.7046,189.9173,189.7046,189.7693,4742.0
2018-03-07 10:40:00,205.32,205.58,205.18,205.53,5292.0,189.9266,190.1671,189.7971,190.1208,5292.0
2018-03-07 10:45:00,205.46,205.61,205.07,205.61,23315.0,190.0561,190.1948,189.6953,190.1948,23315.0
2018-03-07 10:50:00,205.52,205.85,205.52,205.74,12008.0,190.1116,190.4168,190.1116,190.3151,12008.0
2018-03-07 10:55:00,205.82,205.88,205.36,205.68,8754.0,190.3891,190.4446,189.9636,190.2596,8754.0
2018-03-07 11:00:00,205.7,205.81,205.4,205.44,11011.0,190.2781,190.3798,190.0006,190.0376,11011.0
2018-03-07 11:05:00,205.53,205.53,205.33,205.46,6578.0,190.1208,190.1208,189.9358,190.0561,6578.0
2018-03-07 11:10:00,205.41,205.58,205.35,205.49,8289.0,190.0098,190.1671,189.9543,190.0838,8289.0
2018-03-07 11:15:00,205.53,205.58,205.07,205.18,5583.0,190.1208,190.1671,189.6953,189.7971,5583.0
2018-03-07 11:20:00,205.06,205.13,204.87,205.13,8313.0,189.6861,189.7508,189.5103,189.7508,8313.0
2018-03-07 11:25:00,205.05,205.24,205.02,205.16,2866.0,189.6768,189.8526,189.6491,189.7786,2866.0
2018-03-07 11:30:00,205.32,205.46,204.93,205.14,19591.0,189.9266,190.0561,189.5658,189.7601,19591.0
2018-03-07 11:35:00,205.21,205.33,205.12,205.25,3200.0,189.8248,189.9358,189.7416,189.8618,3200.0
2018-03-07 11:40:00,205.08,205.26,205.0,205.26,1200.0,189.7046,189.8711,189.6306,189.8711,1200.0
2018-03-07 11:45:00,205.11,205.11,204.84,204.84,1415.0,189.7323,189.7323,189.4826,189.4826,1415.0
2018-03-07 11:50:00,204.65,204.65,204.15,204.2,5154.0,189.3068,189.3068,188.8443,188.8905,5154.0
2018-03-07 11:55:00,204.08,204.45,203.4,203.4,7112.0,188.7795,189.1218,188.1505,188.1505,7112.0
2018-03-07 12:00:00,203.38,203.41,202.84,202.84,7901.0,188.132,188.1598,187.6325,187.6325,7901.0
2018-03-07 12:05:00,203.02,203.31,203.02,203.3,884.0,187.799,188.0673,187.799,188.058,884.0
2018-03-07 12:10:00,203.33,203.33,202.9,202.98,2600.0,188.0858,188.0858,187.688,187.762,2600.0
2018-03-07 12:15:00,203.01,203.59,202.96,203.59,3400.0,187.7898,188.3263,187.7435,188.3263,3400.0
2018-03-07 12:20:00,203.6,203.6,203.21,203.53,3292.0,188.3355,188.3355,187.9748,188.2708,3292.0
2018-03-07 12:25:00,203.6,203.8,203.37,203.71,4857.0,188.3355,188.5205,188.1228,188.4373,4857.0
2018-03-07 12:30:00,203.8,203.81,203.64,203.75,3367.0,188.5205,188.5298,188.3725,188.4743,3367.0
2018-03-07 12:35:00,203.8,203.87,203.76,203.77,1400.0,188.5205,188.5853,188.4835,188.4928,1400.0
2018-03-07 12:40:00,203.64,204.06,203.64,203.96,1050.0,188.3725,188.761,188.3725,188.6685,1050.0
2018-03-07 12:45:00,204.3,204.76,204.28,204.56,3200.0,188.983,189.4086,188.9645,189.2236,3200.0
2018-03-07 12:50:00,204.5,204.67,204.26,204.26,2913.0,189.168,189.3253,188.946,188.946,2913.0
2018-03-07 12:55:00,204.4,204.93,204.4,204.77,1753.0,189.0755,189.5658,189.0755,189.4178,1753.0
2018-03-07 13:00:00,204.67,204.67,204.11,204.12,1346.0,189.3253,189.3253,188.8073,188.8165,1346.0
2018-03-07 13:05:00,204.11,204.25,203.82,204.25,1800.0,188.8073,188.9368,188.539,188.9368,1800.0
2018-03-07 13:10:00,204.15,204.15,203.94,204.05,1800.0,188.8443,188.8443,188.65,188.7518,1800.0
2018-03-07 13:15:00,204.19,204.63,204.19,204.63,1227.0,188.8813,189.2883,188.8813,189.2883,1227.0
2018-03-07 13:20:00,204.57,204.57,204.16,204.37,1700.0,189.2328,189.2328,188.8535,189.0478,1700.0
2018-03-07 13:25:00,204.54,205.07,204.54,205.07,2463.0,189.205,189.6953,189.205,189.6953,2463.0
2018-03-07 13:30:00,205.17,205.24,204.99,205.15,2846.0,189.7878,189.8526,189.6213,189.7693,2846.0
2018-03-07 13:35:00,205.08,205.31,205.0,205.19,5200.0,189.7046,189.9173,189.6306,189.8063,5200.0
2018-03-07 13:40:00,205.16,205.42,205.13,205.42,3364.0,189.7786,190.0191,189.7508,190.0191,3364.0
2018-03-07 13:45:00,205.38,205.48,205.28,205.4,2615.0,189.9821,190.0746,189.8896,190.0006,2615.0
2018-03-07 13:50:00,205.37,205.52,205.25,205.29,2664.0,189.9728,190.1116,189.8618,189.8988,2664.0
2018-03-07 13:55:00,205.36,205.56,205.36,205.44,3271.0,189.9636,190.1486,189.9636,190.0376,3271.0
2018-03-07 14:00:00,205.56,205.56,205.22,205.4,1500.0,190.1486,190.1486,189.8341,190.0006,1500.0
2018-03-07 14:05:00,205.38,205.43,205.38,205.39,669.0,189.9821,190.0283,189.9821,189.9913,669.0
2018-03-07 14:10:00,205.52,205.93,205.51,205.75,3900.0,190.1116,190.4908,190.1023,190.3243,3900.0
2018-03-07 14:15:00,205.77,205.82,205.36,205.45,1600.0,190.3428,190.3891,189.9636,190.0468,1600.0
2018-03-07 14:20:00,205.53,205.73,205.52,205.73,3608.0,190.1208,190.3058,190.1116,190.3058,3608.0
2018-03-07 14:25:00,205.73,205.87,205.35,205.35,6450.0,190.3058,190.4353,189.9543,189.9543,6450.0
2018-03-07 14:30:00,205.46,205.89,205.46,205.89,1425.0,190.0561,190.4538,190.0561,190.4538,1425.0
2018-03-07 14:35:00,205.9,206.1,205.84,205.99,4503.0,190.4631,190.6481,190.4076,190.5463,4503.0
2018-03-07 14:40:00,205.99,206.19,205.94,206.03,9517.0,190.5463,190.7313,190.5001,190.5833,9517.0
2018-03-07 14:45:00,205.97,205.99,205.7,205.71,5846.0,190.5278,190.5463,190.2781,190.2873,5846.0
2018-03-07 14:50:00,205.79,205.79,205.32,205.43,3121.0,190.3613,190.3613,189.9266,190.0283,3121.0
2018-03-07 14:55:00,205.51,205.72,205.51,205.56,1234.0,190.1023,190.2966,190.1023,190.1486,1234.0
2018-03-07 15:00:00,205.67,205.92,205.52,205.92,4375.0,190.2503,190.4816,190.1116,190.4816,4375.0
2018-03-07 15:05:00,205.87,206.16,205.87,206.02,3079.0,190.4353,190.7036,190.4353,190.5741,3079.0
2018-03-07 15:10:00,206.11,206.34,205.88,205.88,2440.0,190.6573,190.8701,190.4446,190.4446,2440.0
2018-03-07 15:15:00,205.88,206.01,205.59,205.6,6605.0,190.4446,190.5648,190.1763,190.1856,6605.0
2018-03-07 15:20:00,205.7,205.87,205.68,205.87,2356.0,190.2781,190.4353,190.2596,190.4353,2356.0
2018-03-07 15:25:00,205.85,206.02,205.79,205.89,2790.0,190.4168,190.5741,190.3613,190.4538,2790.0
2018-03-07 15:30:00,206.03,206.13,205.71,205.71,7583.0,190.5833,190.6758,190.2873,190.2873,7583.0
2018-03-07 15:35:00,205.75,206.01,205.75,205.92,4439.0,190.3243,190.5648,190.3243,190.4816,4439.0
2018-03-07 15:40:00,205.98,206.33,205.98,206.26,8800.0,190.5371,190.8608,190.5371,190.7961,8800.0
2018-03-07 15:45:00,206.14,206.42,206.06,206.09,14809.0,190.6851,190.9441,190.6111,190.6388,14809.0
2018-03-07 15:50:00,206.16,206.29,205.86,206.0,19508.0,190.7036,190.8238,190.4261,190.5556,19508.0
2018-03-07 15:55:00,206.04,206.13,205.92,206.01,14649.0,190.5926,190.6758,190.4816,190.5648,14649.0
2018-03-08 09:30:00,206.95,207.06,206.28,206.94,52880.0,191.4344,191.5361,190.8146,191.4251,52880.0
2018-03-08 09:35:00,206.99,207.09,206.74,206.91,9699.0,191.4714,191.5639,191.2401,191.3974,9699.0
2018-03-08 09:40:00,206.85,207.23,206.76,207.11,9608.0,191.3419,191.6934,191.2586,191.5824,9608.0
2018-03-08 09:45:00,206.98,207.15,206.74,206.74,19484.0,191.4621,191.6194,191.2401,191.2401,19484.0
2018-03-08 09:50:00,206.82,207.1,206.74,207.0,13672.0,191.3141,191.5731,191.2401,191.4806,13672.0
2018-03-08 09:55:00,207.0,207.11,206.46,206.46,18393.0,191.4806,191.5824,190.9811,190.9811,18393.0
2018-03-08 10:00:00,206.48,206.56,205.51,205.64,11993.0,190.9996,191.0736,190.1023,190.2226,11993.0
2018-03-08 10:05:00,205.78,206.12,205.76,206.12,3712.0,190.3521,190.6666,190.3336,190.6666,3712.0
2018-03-08 10:10:00,206.05,206.72,205.96,206.72,6971.0,190.6018,191.2216,190.5186,191.2216,6971.0
2018-03-08 10:15:00,206.73,206.74,206.4,206.59,3600.0,191.2309,191.2401,190.9256,191.1014,3600.0
2018-03-08 10:20:00,206.52,206.69,206.25,206.39,5291.0,191.0366,191.1939,190.7868,190.9163,5291.0
2018-03-08 10:25:00,206.35,206.36,205.9,205.92,2649.0,190.8793,190.8886,190.4631,190.4816,2649.0
2018-03-08 10:30:00,205.91,206.19,205.91,205.98,9290.0,190.4723,190.7313,190.4723,190.5371,9290.0
2018-03-08 10:35:00,206.07,206.26,205.89,205.89,5196.0,190.6203,190.7961,190.4538,190.4538,5196.0
2018-03-08 10:40:00,205.97,206.11,205.89,206.06,1308.0,190.5278,190.6573,190.4538,190.6111,1308.0
2018-03-08 10:45:00,206.11,206.24,206.06,206.1,5557.0,190.6573,190.7776,190.6111,190.6481,5557.0
2018-03-08 10:50:00,206.15,206.28,206.07,206.25,1652.0,190.6943,190.8146,190.6203,190.7868,1652.0
2018-03-08 10:55:00,206.23,206.34,206.05,206.06,2350.0,190.7683,190.8701,190.6018,190.6111,2350.0
2018-03-08 11:00:00,206.0,206.07,205.93,205.99,3200.0,190.5556,190.6203,190.4908,190.5463,3200.0
2018-03-08 11:05:00,206.06,206.24,206.03,206.24,4660.0,190.6111,190.7776,190.5833,190.7776,4660.0
2018-03-08 11:10:00,206.21,206.64,206.21,206.53,9705.0,190.7498,191.1476,190.7498,191.0459,9705.0
2018-03-08 11:15:00,206.76,206.84,206.44,206.44,2501.0,191.2586,191.3326,190.9626,190.9626,2501.0
2018-03-08 11:20:00,206.42,206.53,206.41,206.53,1700.0,190.9441,191.0459,190.9349,191.0459,1700.0
2018-03-08 11:25:00,206.51,206.52,206.51,206.52,300.0,191.0274,191.0366,191.0274,191.0366,300.0
2018-03-08 11:30:00,206.56,206.56,206.01,206.2,16779.0,191.0736,191.0736,190.5648,190.7406,16779.0
2018-03-08 11:35:00,206.21,206.28,205.97,205.98,11650.0,190.7498,190.8146,190.5278,190.5371,11650.0
2018-03-08 11:40:00,205.96,205.96,205.72,205.73,1100.0,190.5186,190.5186,190.2966,190.3058,1100.0
2018-03-08 11:45:00,205.74,205.74,205.52,205.52,800.0,190.3151,190.3151,190.1116,190.1116,800.0
2018-03-08 11:50:00,205.52,205.55,205.52,205.55,800.0,190.1116,190.1393,190.1116,190.1393,800.0
2018-03-08 11:55:00,205.64,205.64,205.64,205.64,100.0,190.2226,190.2226,190.2226,190.2226,100.0
2018-03-08 12:00:00,205.72,205.76,205.63,205.72,1501.0,190.2966,190.3336,190.2133,190.2966,1501.0
2018-03-08 12:05:00,205.69,205.69,205.46,205.47,275.0,190.2688,190.2688,190.0561,190.0653,275.0
2018-03-08 12:10:00,205.2,205.21,205.0,205.08,2800.0,189.8156,189.8248,189.6306,189.7046,2800.0
2018-03-08 12:15:00,205.07,205.2,205.07,205.11,1200.0,189.6953,189.8156,189.6953,189.7323,1200.0
2018-03-08 12:20:00,205.23,205.46,205.23,205.45,584.0,189.8433,190.0561,189.8433,190.0468,584.0
2018-03-08 12:25:00,205.46,205.46,205.45,205.46,150.0,190.0561,190.0561,190.0468,190.0561,150.0
2018-03-08 12:30:00,205.59,205.73,205.57,205.57,400.0,190.1763,190.3058,190.1578,190.1578,400.0
2018-03-08 12:35:00,205.57,205.57,205.57,205.57,0.0,190.1578,190.1578,190.1578,190.1578,0.0
2018-03-08 12:40:00,205.8,205.81,205.75,205.75,419.0,190.3706,190.3798,190.3243,190.3243,419.0
2018-03-08 12:45:00,205.91,206.13,205.91,206.08,1400.0,190.4723,190.6758,190.4723,190.6296,1400.0
2018-03-08 12:50:00,205.9,205.9,205.59,205.59,700.0,190.4631,190.4631,190.1763,190.1763,700.0
2018-03-08 12:55:00,205.59,205.59,205.59,205.59,0.0,190.1763,190.1763,190.1763,190.1763,0.0
2018-03-08 13:00:00,205.69,205.85,205.67,205.85,800.0,190.2688,190.4168,190.2503,190.4168,800.0
2018-03-08 13:05:00,205.81,205.83,205.81,205.83,500.0,190.3798,190.3983,190.3798,190.3983,500.0
2018-03-08 13:10:00,205.83,205.83,205.83,205.83,0.0,190.3983,190.3983,190.3983,190.3983,0.0
2018-03-08 13:15:00,205.76,205.76,205.46,205.48,900.0,190.3336,190.3336,190.0561,190.0746,900.0
2018-03-08 13:20:00,205.51,205.51,204.92,204.93,1200.0,190.1023,190.1023,189.5566,189.5658,1200.0
2018-03-08 13:25:00,204.74,204.87,204.72,204.74,2200.0,189.3901,189.5103,189.3716,189.3901,2200.0
2018-03-08 13:30:00,204.8,204.83,204.64,204.77,1000.0,189.4456,189.4733,189.2976,189.4178,1000.0
2018-03-08 13:35:00,204.69,204.81,204.69,204.81,460.0,189.3438,189.4548,189.3438,189.4548,460.0
2018-03-08 13:40:00,204.6,204.69,204.56,204.56,700.0,189.2606,189.3438,189.2236,189.2236,700.0
2018-03-08 13:45:00,204.41,204.62,204.3,204.61,2841.0,189.0848,189.2791,188.983,189.2698,2841.0
2018-03-08 13:50:00,204.65,204.79,204.65,204.79,400.0,189.3068,189.4363,189.3068,189.4363,400.0
2018-03-08 13:55:00,204.84,205.03,204.84,205.02,2600.0,189.4826,189.6583,189.4826,189.6491,2600.0
2018-03-08 14:00:00,205.03,205.03,204.82,204.95,500.0,189.6583,189.6583,189.4641,189.5843,500.0
2018-03-08 14:05:00,204.74,204.74,204.74,204.74,100.0,189.3901,189.3901,189.3901,189.3901,100.0
2018-03-08 14:10:00,204.75,204.89,204.74,204.75,1000.0,189.3993,189.5288,189.3901,189.3993,1000.0
2018-03-08 14:15:00,204.96,205.11,204.96,205.11,361.0,189.5936,189.7323,189.5936,189.7323,361.0
2018-03-08 14:20:00,204.95,204.95,204.95,204.95,200.0,189.5843,189.5843,189.5843,189.5843,200.0
2018-03-08 14:25:00,204.84,204.96,204.84,204.96,420.0,189.4826,189.5936,189.4826,189.5936,420.0
2018-03-08 14:30:00,204.72,204.85,204.57,204.85,1400.0,189.3716,189.4918,189.2328,189.4918,1400.0
2018-03-08 14:35:00,204.97,205.14,204.57,205.09,7249.0,189.6028,189.7601,189.2328,189.7138,7249.0
2018-03-08 14:40:00,205.16,205.16,205.14,205.14,300.0,189.7786,189.7786,189.7601,189.7601,300.0
2018-03-08 14:45:00,205.23,205.31,205.0,205.13,9246.0,189.8433,189.9173,189.6306,189.7508,9246.0
2018-03-08 14:50:00,205.21,205.32,205.21,205.32,710.0,189.8248,189.9266,189.8248,189.9266,710.0
2018-03-08 14:55:00,205.23,205.23,205.14,205.15,450.0,189.8433,189.8433,189.7601,189.7693,450.0
2018-03-08 15:00:00,205.27,205.27,205.27,205.27,140.0,189.8803,189.8803,189.8803,189.8803,140.0
2018-03-08 15:05:00,205.49,205.61,205.31,205.42,935.0,190.0838,190.1948,189.9173,190.0191,935.0
2018-03-08 15:10:00,205.35,205.42,205.33,205.33,800.0,189.9543,190.0191,189.9358,189.9358,800.0
2018-03-08 15:15:00,205.36,205.61,205.25,205.5,2400.0,189.9636,190.1948,189.8618,190.0931,2400.0
2018-03-08 15:20:00,205.41,205.49,205.35,205.4,2300.0,190.0098,190.0838,189.9543,190.0006,2300.0
2018-03-08 15:25:00,205.12,205.13,205.12,205.12,200.0,189.7416,189.7508,189.7416,189.7416,200.0
2018-03-08 15:30:00,205.13,205.2,204.84,204.96,2505.0,189.7508,189.8156,189.4826,189.5936,2505.0
2018-03-08 15:35:00,205.03,205.03,204.61,204.75,6647.0,189.6583,189.6583,189.2698,189.3993,6647.0
2018-03-08 15:40:00,204.75,204.75,204.44,204.5,4300.0,189.3993,189.3993,189.1125,189.168,4300.0
2018-03-08 15:45:00,204.56,204.68,204.42,204.56,15056.0,189.2236,189.3346,189.094,189.2236,15056.0
2018-03-08 15:50:00,204.62,204.89,204.53,204.73,13503.0,189.2791,189.5288,189.1958,189.3808,13503.0
2018-03-08 15:55:00,204.77,205.09,204.7,205.08,15021.0,189.4178,189.7138,189.3531,189.7046,15021.0
2018-03-09 09:30:00,207.4,207.9,207.38,207.52,25228.0,191.8506,192.3131,191.8321,191.9616,25228.0
2018-03-09 09:35:00,207.54,207.72,207.18,207.18,9729.0,191.9801,192.1466,191.6471,191.6471,9729.0
2018-03-09 09:40:00,207.09,207.32,206.98,207.03,7129.0,191.5639,191.7766,191.4621,191.5084,7129.0
2018-03-09 09:45:00,207.12,207.25,206.93,207.05,6056.0,191.5916,191.7119,191.4159,191.5269,6056.0
2018-03-09 09:50:00,207.22,207.47,207.1,207.18,8057.0,191.6841,191.9154,191.5731,191.6471,8057.0
2018-03-09 09:55:00,207.13,207.34,207.04,207.34,8656.0,191.6009,191.7951,191.5176,191.7951,8656.0
2018-03-09 10:00:00,207.41,207.6,207.26,207.52,19757.0,191.8599,192.0356,191.7211,191.9616,19757.0
2018-03-09 10:05:00,207.57,207.77,207.19,207.58,16537.0,192.0079,192.1929,191.6564,192.0171,16537.0
2018-03-09 10:10:00,207.52,208.19,207.52,208.09,15709.0,191.9616,192.5814,191.9616,192.4889,15709.0
2018-03-09 10:15:00,208.12,208.17,207.97,207.99,5088.0,192.5166,192.5629,192.3779,192.3964,5088.0
2018-03-09 10:20:00,208.05,208.17,208.02,208.06,2020.0,192.4519,192.5629,192.4241,192.4611,2020.0
2018-03-09 10:25:00,208.11,208.2,207.78,207.78,2660.0,192.5074,192.5906,192.2021,192.2021,2660.0
2018-03-09 10:30:00,207.92,208.32,207.91,208.25,14398.0,192.3316,192.7017,192.3224,192.6369,14398.0
2018-03-09 10:35:00,208.22,208.5,208.13,208.45,6153.0,192.6091,192.8682,192.5259,192.8219,6153.0
2018-03-09 10:40:00,208.56,208.76,208.51,208.68,9161.0,192.9237,193.1087,192.8774,193.0347,9161.0
2018-03-09 10:45:00,208.76,208.78,208.52,208.57,5855.0,193.1087,193.1272,192.8867,192.9329,5855.0
2018-03-09 10:50:00,208.62,208.69,208.15,208.21,8852.0,192.9792,193.0439,192.5444,192.5999,8852.0
2018-03-09 10:55:00,208.2,208.2,208.04,208.07,3200.0,192.5906,192.5906,192.4426,192.4704,3200.0
2018-03-09 11:00:00,208.15,208.3,208.15,208.15,3946.0,192.5444,192.6832,192.5444,192.5444,3946.0
2018-03-09 11:05:00,208.19,208.29,208.05,208.29,3895.0,192.5814,192.6739,192.4519,192.6739,3895.0
2018-03-09 11:10:00,208.32,208.7,208.32,208.61,3050.0,192.7017,193.0532,192.7017,192.9699,3050.0
2018-03-09 11:15:00,208.68,208.8,208.59,208.71,7080.0,193.0347,193.1457,192.9514,193.0624,7080.0
2018-03-09 11:20:00,208.74,208.75,208.31,208.37,3710.0,193.0902,193.0994,192.6924,192.7479,3710.0
2018-03-09 11:25:00,208.31,208.55,208.17,208.55,8538.0,192.6924,192.9144,192.5629,192.9144,8538.0
2018-03-09 11:30:00,208.55,208.64,208.04,208.45,38885.0,192.9144,192.9977,192.4426,192.8219,38885.0
2018-03-09 11:35:00,208.44,208.6,208.41,208.43,13519.0,192.8127,192.9607,192.7849,192.8034,13519.0
2018-03-09 11:40:00,208.44,208.5,208.13,208.14,2000.0,192.8127,192.8682,192.5259,192.5351,2000.0
2018-03-09 11:45:00,208.23,208.26,208.09,208.09,900.0,192.6184,192.6462,192.4889,192.4889,900.0
2018-03-09 11:50:00,208.22,208.22,208.05,208.05,1693.0,192.6091,192.6091,192.4519,192.4519,1693.0
2018-03-09 11:55:00,208.17,208.28,208.17,208.27,620.0,192.5629,192.6647,192.5629,192.6554,620.0
2018-03-09 12:00:00,208.33,208.6,208.33,208.6,800.0,192.7109,192.9607,192.7109,192.9607,800.0
2018-03-09 12:05:00,208.6,208.6,208.6,208.6,0.0,192.9607,192.9607,192.9607,192.9607,0.0
2018-03-09 12:10:00,208.74,208.74,208.65,208.67,1465.0,193.0902,193.0902,193.0069,193.0254,1465.0
2018-03-09 12:15:00,208.7,208.81,208.64,208.64,1277.0,193.0532,193.1549,192.9977,192.9977,1277.0
2018-03-09 12:20:00,208.39,208.4,208.39,208.39,300.0,192.7664,192.7757,192.7664,192.7664,300.0
2018-03-09 12:25:00,208.47,208.47,208.39,208.4,200.0,192.8404,192.8404,192.7664,192.7757,200.0
2018-03-09 12:30:00,208.55,208.73,208.49,208.73,5803.0,192.9144,193.0809,192.8589,193.0809,5803.0
2018-03-09 12:35:00,208.91,209.17,208.91,209.01,3650.0,193.2474,193.4879,193.2474,193.3399,3650.0
2018-03-09 12:40:00,208.9,208.97,208.79,208.89,1150.0,193.2382,193.3029,193.1364,193.2289,1150.0
2018-03-09 12:45:00,208.72,208.84,208.7,208.84,409.0,193.0717,193.1827,193.0532,193.1827,409.0
2018-03-09 12:50:00,208.74,208.97,208.74,208.9,1500.0,193.0902,193.3029,193.0902,193.2382,1500.0
2018-03-09 12:55:00,208.8,208.91,208.8,208.88,1600.0,193.1457,193.2474,193.1457,193.2197,1600.0
2018-03-09 13:00:00,208.88,209.05,208.84,208.95,4448.0,193.2197,193.3769,193.1827,193.2844,4448.0
2018-03-09 13:05:00,208.84,209.07,208.84,208.96,2000.0,193.1827,193.3954,193.1827,193.2937,2000.0
2018-03-09 13:10:00,208.95,209.02,208.76,208.8,746.0,193.2844,193.3492,193.1087,193.1457,746.0
2018-03-09 13:15:00,209.0,209.08,208.93,209.07,4053.0,193.3307,193.4047,193.2659,193.3954,4053.0
2018-03-09 13:20:00,209.07,209.33,209.05,209.32,2300.0,193.3954,193.6359,193.3769,193.6267,2300.0
2018-03-09 13:25:00,209.36,209.36,209.22,209.22,1957.0,193.6637,193.6637,193.5342,193.5342,1957.0
2018-03-09 13:30:00,209.2,209.2,209.04,209.04,1200.0,193.5157,193.5157,193.3677,193.3677,1200.0
2018-03-09 13:35:00,208.96,209.08,208.96,209.0,2000.0,193.2937,193.4047,193.2937,193.3307,2000.0
2018-03-09 13:40:00,209.0,209.32,208.87,209.28,3900.0,193.3307,193.6267,193.2104,193.5897,3900.0
2018-03-09 13:45:00,209.3,209.43,209.24,209.4,4595.0,193.6082,193.7284,193.5527,193.7007,4595.0
2018-03-09 13:50:00,209.32,209.38,209.05,209.05,1400.0,193.6267,193.6822,193.3769,193.3769,1400.0
2018-03-09 13:55:00,209.13,209.36,209.13,209.35,2250.0,193.4509,193.6637,193.4509,193.6544,2250.0
2018-03-09 14:00:00,209.44,209.48,209.21,209.28,2500.0,193.7377,193.7747,193.5249,193.5897,2500.0
2018-03-09 14:05:00,209.21,209.26,209.09,209.16,1300.0,193.5249,193.5712,193.4139,193.4787,1300.0
2018-03-09 14:10:00,209.31,209.52,209.23,209.45,3004.0,193.6174,193.8117,193.5434,193.7469,3004.0
2018-03-09 14:15:00,209.35,209.44,209.35,209.44,661.0,193.6544,193.7377,193.6544,193.7377,661.0
2018-03-09 14:20:00,209.43,209.5,209.11,209.11,2966.0,193.7284,193.7932,193.4324,193.4324,2966.0
2018-03-09 14:25:00,209.18,209.25,209.08,209.25,1600.0,193.4972,193.5619,193.4047,193.5619,1600.0
2018-03-09 14:30:00,209.35,209.35,209.06,209.09,5800.0,193.6544,193.6544,193.3862,193.4139,5800.0
2018-03-09 14:35:00,209.09,209.09,209.09,209.09,0.0,193.4139,193.4139,193.4139,193.4139,0.0
2018-03-09 14:40:00,209.28,209.34,209.16,209.25,4594.0,193.5897,193.6452,193.4787,193.5619,4594.0
2018-03-09 14:45:00,209.19,209.35,209.18,209.26,3159.0,193.5064,193.6544,193.4972,193.5712,3159.0
2018-03-09 14:50:00,209.26,209.32,209.18,209.19,3400.0,193.5712,193.6267,193.4972,193.5064,3400.0
2018-03-09 14:55:00,209.34,209.34,209.18,209.27,1500.0,193.6452,193.6452,193.4972,193.5804,1500.0
2018-03-09 15:00:00,209.28,209.42,209.28,209.3,2805.0,193.5897,193.7192,193.5897,193.6082,2805.0
2018-03-09 15:05:00,209.42,209.5,209.33,209.36,4578.0,193.7192,193.7932,193.6359,193.6637,4578.0
2018-03-09 15:10:00,209.49,209.55,209.32,209.39,3600.0,193.7839,193.8394,193.6267,193.6914,3600.0
2018-03-09 15:15:00,209.43,209.51,209.38,209.44,3405.0,193.7284,193.8024,193.6822,193.7377,3405.0
2018-03-09 15:20:00,209.44,209.64,209.43,209.58,6600.0,193.7377,193.9227,193.7284,193.8672,6600.0
2018-03-09 15:25:00,209.6,209.71,209.48,209.55,6326.0,193.8857,193.9874,193.7747,193.8394,6326.0
2018-03-09 15:30:00,209.66,209.68,209.56,209.6,3800.0,193.9412,193.9597,193.8487,193.8857,3800.0
2018-03-09 15:35:00,209.58,209.89,209.58,209.74,25954.0,193.8672,194.1539,193.8672,194.0152,25954.0
2018-03-09 15:40:00,209.74,209.86,209.44,209.72,20681.0,194.0152,194.1262,193.7377,193.9967,20681.0
2018-03-09 15:45:00,209.66,209.77,209.31,209.55,15527.0,193.9412,194.0429,193.6174,193.8394,15527.0
2018-03-09 15:50:00,209.59,209.62,209.43,209.51,8562.0,193.8764,193.9042,193.7284,193.8024,8562.0
2018-03-09 15:55:00,209.54,209.56,209.26,209.4,47321.0,193.8302,193.8487,193.5712,193.7007,47321.0
2018-03-12 09:30:00,210.95,211.12,210.6,210.77,41787.0,195.1345,195.2917,194.8107,194.968,41787.0
2018-03-12 09:35:00,210.77,211.22,210.42,211.09,27875.0,194.968,195.3842,194.6442,195.264,27875.0
2018-03-12 09:40:00,211.09,211.66,211.08,211.66,29386.0,195.264,195.7912,195.2547,195.7912,29386.0
2018-03-12 09:45:00,211.67,211.92,211.53,211.92,28734.0,195.8005,196.0317,195.671,196.0317,28734.0
2018-03-12 09:50:00,211.94,212.04,211.88,211.97,21875.0,196.0503,196.1428,195.9947,196.078,21875.0
2018-03-12 09:55:00,211.98,212.02,211.54,211.71,18290.0,196.0873,196.1243,195.6802,195.8375,18290.0
2018-03-12 10:00:00,211.78,212.17,211.72,212.1,21300.0,195.9022,196.263,195.8467,196.1983,21300.0
2018-03-12 10:05:00,212.07,212.25,211.72,211.72,9307.0,196.1705,196.337,195.8467,195.8467,9307.0
2018-03-12 10:10:00,211.69,211.98,211.66,211.94,11516.0,195.819,196.0873,195.7912,196.0503,11516.0
2018-03-12 10:15:00,211.95,212.22,211.88,212.22,9581.0,196.0595,196.3093,195.9947,196.3093,9581.0
2018-03-12 10:20:00,212.17,212.49,212.15,212.34,6107.0,196.263,196.559,196.2445,196.4203,6107.0
2018-03-12 10:25:00,212.32,212.57,212.26,212.57,5070.0,196.4018,196.633,196.3463,196.633,5070.0
2018-03-12 10:30:00,212.52,212.75,212.45,212.59,3772.0,196.5868,196.7995,196.522,196.6515,3772.0
2018-03-12 10:35:00,212.61,212.61,212.27,212.27,6014.0,196.67,196.67,196.3555,196.3555,6014.0
2018-03-12 10:40:00,212.01,212.01,211.86,211.97,20193.0,196.115,196.115,195.9762,196.078,20193.0
2018-03-12 10:45:00,211.97,212.13,211.87,212.12,5176.0,196.078,196.226,195.9855,196.2168,5176.0
2018-03-12 10:50:00,212.06,212.13,211.43,211.46,12299.0,196.1613,196.226,195.5785,195.6062,12299.0
2018-03-12 10:55:00,211.51,211.61,211.19,211.52,12465.0,195.6525,195.745,195.3565,195.6617,12465.0
2018-03-12 11:00:00,211.5,211.85,211.5,211.72,4900.0,195.6432,195.967,195.6432,195.8467,4900.0
2018-03-12 11:05:00,211.61,211.61,211.39,211.4,5191.0,195.745,195.745,195.5415,195.5507,5191.0
2018-03-12 11:10:00,211.49,211.5,211.23,211.23,3667.0,195.634,195.6432,195.3935,195.3935,3667.0
2018-03-12 11:15:00,211.23,211.23,210.94,211.11,9944.0,195.3935,195.3935,195.1252,195.2825,9944.0
2018-03-12 11:20:00,211.15,211.22,210.5,210.52,3739.0,195.3195,195.3842,194.7182,194.7367,3739.0
2018-03-12 11:25:00,210.53,210.61,210.32,210.58,7558.0,194.746,194.82,194.5517,194.7922,7558.0
2018-03-12 11:30:00,210.55,211.17,210.55,211.17,13898.0,194.7645,195.338,194.7645,195.338,13898.0
2018-03-12 11:35:00,211.24,211.25,211.05,211.16,2536.0,195.4027,195.412,195.227,195.3287,2536.0
2018-03-12 11:40:00,211.16,211.31,211.04,211.16,3093.0,195.3287,195.4675,195.2177,195.3287,3093.0
2018-03-12 11:45:00,211.16,211.23,211.04,211.16,2464.0,195.3287,195.3935,195.2177,195.3287,2464.0
2018-03-12 11:50:00,211.25,211.61,211.24,211.61,3693.0,195.412,195.745,195.4027,195.745,3693.0
2018-03-12 11:55:00,211.6,212.06,211.59,212.06,6795.0,195.7357,196.1613,195.7265,196.1613,6795.0
2018-03-12 12:00:00,212.09,212.28,212.06,212.21,3150.0,196.189,196.3648,196.1613,196.3,3150.0
2018-03-12 12:05:00,212.22,212.31,212.1,212.19,1300.0,196.3093,196.3925,196.1983,196.2815,1300.0
2018-03-12 12:10:00,212.25,212.27,212.01,212.12,3997.0,196.337,196.3555,196.115,196.2168,3997.0
2018-03-12 12:15:00,212.18,212.26,212.03,212.09,2942.0,196.2723,196.3463,196.1335,196.189,2942.0
2018-03-12 12:20:00,212.03,212.03,211.31,211.4,3635.0,196.1335,196.1335,195.4675,195.5507,3635.0
2018-03-12 12:25:00,211.47,211.81,211.4,211.69,6140.0,195.6155,195.93,195.5507,195.819,6140.0
2018-03-12 12:30:00,211.75,211.75,211.43,211.69,12958.0,195.8745,195.8745,195.5785,195.819,12958.0
2018-03-12 12:35:00,211.8,211.8,211.59,211.59,1000.0,195.9207,195.9207,195.7265,195.7265,1000.0
2018-03-12 12:40:00,211.66,211.66,211.66,211.66,100.0,195.7912,195.7912,195.7912,195.7912,100.0
2018-03-12 12:45:00,211.9,211.9,211.8,211.8,200.0,196.0132,196.0132,195.9207,195.9207,200.0
2018-03-12 12:50:00,211.93,211.93,211.75,211.84,1551.0,196.041,196.041,195.8745,195.9577,1551.0
2018-03-12 12:55:00,211.84,211.94,211.79,211.79,389.0,195.9577,196.0503,195.9115,195.9115,389.0
2018-03-12 13:00:00,211.83,211.83,211.22,211.47,1763.0,195.9485,195.9485,195.3842,195.6155,1763.0
2018-03-12 13:05:00,211.64,211.77,211.63,211.74,2222.0,195.7727,195.893,195.7635,195.8652,2222.0
2018-03-12 13:10:00,212.0,212.39,212.0,212.27,6301.0,196.1058,196.4665,196.1058,196.3555,6301.0
2018-03-12 13:15:00,212.09,212.09,211.92,211.92,700.0,196.189,196.189,196.0317,196.0317,700.0
2018-03-12 13:20:00,211.78,212.02,211.67,212.02,2116.0,195.9022,196.1243,195.8005,196.1243,2116.0
2018-03-12 13:25:00,212.1,212.24,212.06,212.17,2553.0,196.1983,196.3278,196.1613,196.263,2553.0
2018-03-12 13:30:00,212.16,212.29,212.15,212.29,440.0,196.2538,196.374,196.2445,196.374,440.0
2018-03-12 13:35:00,212.22,212.44,212.2,212.2,2400.0,196.3093,196.5128,196.2908,196.2908,2400.0
2018-03-12 13:40:00,212.24,212.24,211.96,211.96,1600.0,196.3278,196.3278,196.0688,196.0688,1600.0
2018-03-12 13:45:00,211.89,211.99,211.8,211.8,5409.0,196.004,196.0965,195.9207,195.9207,5409.0
2018-03-12 13:50:00,211.72,211.73,211.46,211.47,800.0,195.8467,195.856,195.6062,195.6155,800.0
2018-03-12 13:55:00,211.54,211.54,211.05,211.08,3401.0,195.6802,195.6802,195.227,195.2547,3401.0
2018-03-12 14:00:00,211.11,211.21,211.05,211.15,6191.0,195.2825,195.375,195.227,195.3195,6191.0
2018-03-12 14:05:00,211.15,211.15,210.9,210.9,1789.0,195.3195,195.3195,195.0882,195.0882,1789.0
2018-03-12 14:10:00,210.84,210.85,210.41,210.41,7231.0,195.0327,195.042,194.635,194.635,7231.0
2018-03-12 14:15:00,210.46,210.66,210.45,210.62,2299.0,194.6812,194.8662,194.672,194.8292,2299.0
2018-03-12 14:20:00,210.81,210.88,210.51,210.84,3798.0,195.005,195.0697,194.7275,195.0327,3798.0
2018-03-12 14:25:00,211.01,211.01,210.74,210.74,2312.0,195.19,195.19,194.9402,194.9402,2312.0
2018-03-12 14:30:00,210.79,210.84,210.65,210.69,4494.0,194.9865,195.0327,194.857,194.894,4494.0
2018-03-12 14:35:00,210.68,210.92,210.67,210.83,2596.0,194.8847,195.1067,194.8755,195.0235,2596.0
2018-03-12 14:40:00,210.93,210.93,210.67,210.68,700.0,195.116,195.116,194.8755,194.8847,700.0
2018-03-12 14:45:00,210.62,210.96,210.61,210.8,6111.0,194.8292,195.1437,194.82,194.9957,6111.0
2018-03-12 14:50:00,210.92,211.05,210.7,210.9,3462.0,195.1067,195.227,194.9032,195.0882,3462.0
2018-03-12 14:55:00,210.75,211.0,210.71,210.97,1360.0,194.9495,195.1807,194.9125,195.153,1360.0
2018-03-12 15:00:00,210.88,211.06,210.74,210.87,11506.0,195.0697,195.2362,194.9402,195.0605,11506.0
2018-03-12 15:05:00,210.93,211.03,210.81,210.92,5860.0,195.116,195.2085,195.005,195.1067,5860.0
2018-03-12 15:10:00,210.84,210.85,210.7,210.77,1450.0,195.0327,195.042,194.9032,194.968,1450.0
2018-03-12 15:15:00,210.84,210.99,210.79,210.89,4342.0,195.0327,195.1715,194.9865,195.079,4342.0
2018-03-12 15:20:00,210.97,211.07,210.93,211.05,2463.0,195.153,195.2455,195.116,195.227,2463.0
2018-03-12 15:25:00,211.05,211.05,210.9,210.9,4469.0,195.227,195.227,195.0882,195.0882,4469.0
2018-03-12 15:30:00,210.9,211.04,210.8,211.01,3289.0,195.0882,195.2177,194.9957,195.19,3289.0
2018-03-12 15:35:00,211.12,211.14,210.91,211.11,8892.0,195.2917,195.3102,195.0975,195.2825,8892.0
2018-03-12 15:40:00,211.09,211.39,211.05,211.34,8708.0,195.264,195.5415,195.227,195.4952,8708.0
2018-03-12 15:45:00,211.34,211.7,211.27,211.51,6675.0,195.4952,195.8282,195.4305,195.6525,6675.0
2018-03-12 15:50:00,211.46,211.68,211.13,211.35,17651.0,195.6062,195.8097,195.301,195.5045,17651.0
2018-03-12 15:55:00,211.28,211.59,211.27,211.31,23698.0,195.4397,195.7265,195.4305,195.4675,23698.0
2018-03-13 09:30:00,212.83,213.21,212.52,213.21,40681.0,196.8735,197.225,196.5868,197.225,40681.0
2018-03-13 09:35:00,213.06,213.43,212.86,213.14,20368.0,197.0863,197.4285,196.9013,197.1603,20368.0
2018-03-13 09:40:00,213.19,213.43,212.92,213.41,14468.0,197.2065,197.4285,196.9568,197.41,14468.0
2018-03-13 09:45:00,213.55,213.6,212.97,212.97,7516.0,197.5395,197.5858,197.003,197.003,7516.0
2018-03-13 09:50:00,213.01,213.16,212.98,213.11,3700.0,197.04,197.1788,197.0123,197.1325,3700.0
2018-03-13 09:55:00,213.11,213.11,212.81,212.89,4900.0,197.1325,197.1325,196.855,196.929,4900.0
2018-03-13 10:00:00,212.83,212.87,212.36,212.57,12065.0,196.8735,196.9105,196.4388,196.633,12065.0
2018-03-13 10:05:00,212.56,212.75,212.35,212.36,9150.0,196.6238,196.7995,196.4295,196.4388,9150.0
2018-03-13 10:10:00,212.31,212.34,211.96,212.06,8183.0,196.3925,196.4203,196.0688,196.1613,8183.0
2018-03-13 10:15:00,212.1,212.3,212.05,212.05,5528.0,196.1983,196.3833,196.152,196.152,5528.0
2018-03-13 10:20:00,212.13,212.2,211.97,211.97,5984.0,196.226,196.2908,196.078,196.078,5984.0
2018-03-13 10:25:00,212.1,212.1,211.9,212.03,10896.0,196.1983,196.1983,196.0132,196.1335,10896.0
2018-03-13 10:30:00,211.95,212.07,211.77,211.93,12437.0,196.0595,196.1705,195.893,196.041,12437.0
2018-03-13 10:35:00,211.86,211.91,211.36,211.39,13501.0,195.9762,196.0225,195.5137,195.5415,13501.0
2018-03-13 10:40:00,211.37,212.3,211.37,212.3,8451.0,195.523,196.3833,195.523,196.3833,8451.0
2018-03-13 10:45:00,212.23,212.37,212.2,212.23,2900.0,196.3185,196.448,196.2908,196.3185,2900.0
2018-03-13 10:50:00,212.25,212.42,212.16,212.22,8816.0,196.337,196.4943,196.2538,196.3093,8816.0
2018-03-13 10:55:00,212.16,212.44,212.16,212.4,3168.0,196.2538,196.5128,196.2538,196.4758,3168.0
2018-03-13 11:00:00,212.46,212.46,211.58,211.67,6507.0,196.5313,196.5313,195.7172,195.8005,6507.0
2018-03-13 11:05:00,211.58,211.64,210.28,210.28,12735.0,195.7172,195.7727,194.5147,194.5147,12735.0
2018-03-13 11:10:00,210.31,211.04,210.31,210.64,9230.0,194.5425,195.2177,194.5425,194.8477,9230.0
2018-03-13 11:15:00,210.57,210.58,210.22,210.4,10921.0,194.783,194.7922,194.4592,194.6257,10921.0
2018-03-13 11:20:00,210.39,210.81,210.29,210.63,11200.0,194.6165,195.005,194.524,194.8385,11200.0
2018-03-13 11:25:00,210.47,210.49,209.8,209.93,13455.0,194.6905,194.709,194.0707,194.1909,13455.0
2018-03-13 11:30:00,210.05,210.38,209.99,210.18,4646.0,194.3019,194.6072,194.2464,194.4222,4646.0
2018-03-13 11:35:00,210.06,210.63,209.99,210.63,8422.0,194.3112,194.8385,194.2464,194.8385,8422.0
2018-03-13 11:40:00,210.68,211.01,210.45,210.92,12392.0,194.8847,195.19,194.672,195.1067,12392.0
2018-03-13 11:45:00,211.0,211.12,210.82,210.95,2640.0,195.1807,195.2917,195.0142,195.1345,2640.0
2018-03-13 11:50:00,210.96,211.04,210.61,210.62,5594.0,195.1437,195.2177,194.82,194.8292,5594.0
2018-03-13 11:55:00,210.75,210.75,210.37,210.54,7536.0,194.9495,194.9495,194.598,194.7552,7536.0
2018-03-13 12:00:00,210.54,210.54,209.61,209.64,8605.0,194.7552,194.7552,193.8949,193.9227,8605.0
2018-03-13 12:05:00,209.59,209.78,209.0,209.2,11181.0,193.8764,194.0522,193.3307,193.5157,11181.0
2018-03-13 12:10:00,209.07,209.41,209.05,209.41,6090.0,193.3954,193.7099,193.3769,193.7099,6090.0
2018-03-13 12:15:00,209.35,210.13,209.34,210.08,6865.0,193.6544,194.376,193.6452,194.3297,6865.0
2018-03-13 12:20:00,210.07,210.33,209.96,209.96,4181.0,194.3204,194.561,194.2187,194.2187,4181.0
2018-03-13 12:25:00,209.83,209.89,209.64,209.66,2002.0,194.0984,194.1539,193.9227,193.9412,2002.0
2018-03-13 12:30:00,209.83,210.11,209.81,210.11,9467.0,194.0984,194.3575,194.0799,194.3575,9467.0
2018-03-13 12:35:00,210.28,210.28,210.11,210.28,4913.0,194.5147,194.5147,194.3575,194.5147,4913.0
2018-03-13 12:40:00,210.25,210.26,209.92,209.96,2910.0,194.487,194.4962,194.1817,194.2187,2910.0
2018-03-13 12:45:00,209.97,210.07,209.75,210.07,1300.0,194.2279,194.3204,194.0244,194.3204,1300.0
2018-03-13 12:50:00,210.58,210.73,210.42,210.42,2900.0,194.7922,194.931,194.6442,194.6442,2900.0
2018-03-13 12:55:00,210.51,210.52,210.34,210.34,437.0,194.7275,194.7367,194.5702,194.5702,437.0
2018-03-13 13:00:00,210.41,210.64,210.33,210.64,5900.0,194.635,194.8477,194.561,194.8477,5900.0
2018-03-13 13:05:00,210.64,210.84,210.49,210.63,1925.0,194.8477,195.0327,194.709,194.8385,1925.0
2018-03-13 13:10:00,210.86,210.86,210.74,210.76,400.0,195.0512,195.0512,194.9402,194.9587,400.0
2018-03-13 13:15:00,210.91,211.1,210.72,210.72,3400.0,195.0975,195.2732,194.9217,194.9217,3400.0
2018-03-13 13:20:00,210.75,210.76,210.45,210.45,850.0,194.9495,194.9587,194.672,194.672,850.0
2018-03-13 13:25:00,210.3,210.35,210.29,210.34,800.0,194.5332,194.5795,194.524,194.5702,800.0
2018-03-13 13:30:00,210.48,210.62,210.43,210.59,500.0,194.6997,194.8292,194.6535,194.8015,500.0
2018-03-13 13:35:00,210.5,210.5,210.41,210.47,600.0,194.7182,194.7182,194.635,194.6905,600.0
2018-03-13 13:40:00,210.51,210.59,210.22,210.23,1289.0,194.7275,194.8015,194.4592,194.4685,1289.0
2018-03-13 13:45:00,210.07,210.08,209.71,209.71,900.0,194.3204,194.3297,193.9874,193.9874,900.0
2018-03-13 13:50:00,209.71,209.75,209.63,209.64,1950.0,193.9874,194.0244,193.9134,193.9227,1950.0
2018-03-13 13:55:00,209.49,209.49,209.34,209.49,1050.0,193.7839,193.7839,193.6452,193.7839,1050.0
2018-03-13 14:00:00,209.5,209.62,209.44,209.54,1420.0,193.7932,193.9042,193.7377,193.8302,1420.0
2018-03-13 14:05:00,209.55,209.71,209.49,209.49,1785.0,193.8394,193.9874,193.7839,193.7839,1785.0
2018-03-13 14:10:00,209.27,209.27,209.09,209.09,800.0,193.5804,193.5804,193.4139,193.4139,800.0
2018-03-13 14:15:00,209.17,209.49,209.16,209.42,1593.0,193.4879,193.7839,193.4787,193.7192,1593.0
2018-03-13 14:20:00,209.48,209.59,209.33,209.34,1473.0,193.7747,193.8764,193.6359,193.6452,1473.0
2018-03-13 14:25:00,209.38,209.5,209.07,209.08,2400.0,193.6822,193.7932,193.3954,193.4047,2400.0
2018-03-13 14:30:00,209.22,209.88,209.22,209.82,2365.0,193.5342,194.1447,193.5342,194.0892,2365.0
2018-03-13 14:35:00,209.63,209.74,209.35,209.59,1980.0,193.9134,194.0152,193.6544,193.8764,1980.0
2018-03-13 14:40:00,209.32,209.32,208.86,208.87,702.0,193.6267,193.6267,193.2012,193.2104,702.0
2018-03-13 14:45:00,208.91,208.91,208.51,208.51,1771.0,193.2474,193.2474,192.8774,192.8774,1771.0
2018-03-13 14:50:00,208.49,208.49,208.44,208.45,300.0,192.8589,192.8589,192.8127,192.8219,300.0
2018-03-13 14:55:00,208.53,208.78,208.46,208.78,570.0,192.8959,193.1272,192.8312,193.1272,570.0
2018-03-13 15:00:00,208.89,208.89,208.41,208.45,1200.0,193.2289,193.2289,192.7849,192.8219,1200.0
2018-03-13 15:05:00,208.32,208.42,208.28,208.31,1300.0,192.7017,192.7942,192.6647,192.6924,1300.0
2018-03-13 15:10:00,208.46,208.48,208.08,208.18,2200.0,192.8312,192.8497,192.4796,192.5721,2200.0
2018-03-13 15:15:00,208.09,208.09,207.96,207.99,1500.0,192.4889,192.4889,192.3686,192.3964,1500.0
2018-03-13 15:20:00,208.01,208.15,207.68,207.72,3600.0,192.4149,192.5444,192.1096,192.1466,3600.0
2018-03-13 15:25:00,207.71,207.71,207.33,207.65,2750.0,192.1374,192.1374,191.7859,192.0819,2750.0
2018-03-13 15:30:00,207.63,208.01,207.45,207.68,6522.0,192.0634,192.4149,191.8969,192.1096,6522.0
2018-03-13 15:35:00,207.51,207.86,207.25,207.29,7021.0,191.9524,192.2761,191.7119,191.7489,7021.0
2018-03-13 15:40:00,207.2,207.91,207.18,207.89,2541.0,191.6656,192.3224,191.6471,192.3039,2541.0
2018-03-13 15:45:00,207.66,207.73,207.36,207.61,4995.0,192.0911,192.1559,191.8136,192.0449,4995.0
2018-03-13 15:50:00,207.41,208.02,207.12,207.93,13431.0,191.8599,192.4241,191.5916,192.3409,13431.0
2018-03-13 15:55:00,207.96,208.32,207.72,208.12,32931.0,192.3686,192.7017,192.1466,192.5166,32931.0
2018-03-14 09:30:00,212.35,212.47,211.28,211.86,50200.0,196.4295,196.5405,195.4397,195.9762,50200.0
2018-03-14 09:35:00,211.73,212.07,211.59,211.68,18466.0,195.856,196.1705,195.7265,195.8097,18466.0
2018-03-14 09:40:00,211.58,211.94,211.47,211.78,11120.0,195.7172,196.0503,195.6155,195.9022,11120.0
2018-03-14 09:45:00,211.7,211.71,210.94,210.94,23362.0,195.8282,195.8375,195.1252,195.1252,23362.0
2018-03-14 09:50:00,210.98,211.37,210.87,210.94,18151.0,195.1622,195.523,195.0605,195.1252,18151.0
2018-03-14 09:55:00,211.04,211.1,210.66,210.97,17202.0,195.2177,195.2732,194.8662,195.153,17202.0
2018-03-14 10:00:00,211.11,211.85,211.08,211.8,11706.0,195.2825,195.967,195.2547,195.9207,11706.0
2018-03-14 10:05:00,211.84,212.01,211.57,211.71,14414.0,195.9577,196.115,195.708,195.8375,14414.0
2018-03-14 10:10:00,211.7,211.82,211.03,211.05,10005.0,195.8282,195.9392,195.2085,195.227,10005.0
2018-03-14 10:15:00,211.1,211.18,210.73,210.76,11758.0,195.2732,195.3472,194.931,194.9587,11758.0
2018-03-14 10:20:00,210.8,211.24,210.8,211.03,6496.0,194.9957,195.4027,194.9957,195.2085,6496.0
2018-03-14 10:25:00,210.99,211.33,210.99,211.33,6962.0,195.1715,195.486,195.1715,195.486,6962.0
2018-03-14 10:30:00,211.34,211.67,211.08,211.47,30058.0,195.4952,195.8005,195.2547,195.6155,30058.0
2018-03-14 10:35:00,211.32,211.38,210.8,211.08,7969.0,195.4767,195.5322,194.9957,195.2547,7969.0
2018-03-14 10:40:00,211.24,211.47,211.21,211.46,5080.0,195.4027,195.6155,195.375,195.6062,5080.0
2018-03-14 10:45:00,211.53,211.7,211.49,211.5,3300.0,195.671,195.8282,195.634,195.6432,3300.0
2018-03-14 10:50:00,211.51,211.61,211.31,211.31,2077.0,195.6525,195.745,195.4675,195.4675,2077.0
2018-03-14 10:55:00,211.3,211.35,210.62,211.01,6852.0,195.4582,195.5045,194.8292,195.19,6852.0
2018-03-14 11:00:00,211.1,211.1,210.42,210.54,10253.0,195.2732,195.2732,194.6442,194.7552,10253.0
2018-03-14 11:05:00,210.61,210.92,210.5,210.88,6319.0,194.82,195.1067,194.7182,195.0697,6319.0
2018-03-14 11:10:00,210.65,210.65,210.12,210.14,3562.0,194.857,194.857,194.3667,194.3852,3562.0
2018-03-14 11:15:00,210.12,210.21,209.79,210.02,13146.0,194.3667,194.45,194.0614,194.2742,13146.0
2018-03-14 11:20:00,210.02,210.15,209.53,209.9,13116.0,194.2742,194.3945,193.8209,194.1632,13116.0
2018-03-14 11:25:00,209.82,210.34,209.6,210.3,7099.0,194.0892,194.5702,193.8857,194.5332,7099.0
2018-03-14 11:30:00,210.3,210.45,209.99,210.0,7268.0,194.5332,194.672,194.2464,194.2557,7268.0
2018-03-14 11:35:00,209.84,209.97,209.44,209.7,13938.0,194.1077,194.2279,193.7377,193.9782,13938.0
2018-03-14 11:40:00,209.65,209.93,209.29,209.92,15423.0,193.9319,194.1909,193.5989,194.1817,15423.0
2018-03-14 11:45:00,210.0,210.22,210.0,210.05,4682.0,194.2557,194.4592,194.2557,194.3019,4682.0
2018-03-14 11:50:00,210.22,210.54,210.15,210.31,7245.0,194.4592,194.7552,194.3945,194.5425,7245.0
2018-03-14 11:55:00,210.34,210.68,210.1,210.31,9739.0,194.5702,194.8847,194.3482,194.5425,9739.0
2018-03-14 12:00:00,210.37,210.52,210.22,210.22,2718.0,194.598,194.7367,194.4592,194.4592,2718.0
2018-03-14 12:05:00,210.22,210.35,209.76,209.76,9452.0,194.4592,194.5795,194.0337,194.0337,9452.0
2018-03-14 12:10:00,209.55,209.9,209.54,209.71,2535.0,193.8394,194.1632,193.8302,193.9874,2535.0
2018-03-14 12:15:00,210.08,210.65,210.04,210.64,3551.0,194.3297,194.857,194.2927,194.8477,3551.0
2018-03-14 12:20:00,210.51,210.73,210.32,210.64,3210.0,194.7275,194.931,194.5517,194.8477,3210.0
2018-03-14 12:25:00,210.49,210.63,210.31,210.47,2913.0,194.709,194.8385,194.5425,194.6905,2913.0
2018-03-14 12:30:00,210.38,210.69,210.36,210.63,4944.0,194.6072,194.894,194.5887,194.8385,4944.0
2018-03-14 12:35:00,210.47,210.74,210.38,210.61,3901.0,194.6905,194.9402,194.6072,194.82,3901.0
2018-03-14 12:40:00,210.65,210.97,210.63,210.75,4083.0,194.857,195.153,194.8385,194.9495,4083.0
2018-03-14 12:45:00,210.62,210.93,210.48,210.48,1900.0,194.8292,195.116,194.6997,194.6997,1900.0
2018-03-14 12:50:00,210.38,210.48,210.3,210.48,900.0,194.6072,194.6997,194.5332,194.6997,900.0
2018-03-14 12:55:00,210.49,210.54,210.21,210.27,1900.0,194.709,194.7552,194.45,194.5055,1900.0
2018-03-14 13:00:00,210.25,210.26,210.0,210.06,3515.0,194.487,194.4962,194.2557,194.3112,3515.0
2018-03-14 13:05:00,210.16,210.16,209.95,210.05,1721.0,194.4037,194.4037,194.2094,194.3019,1721.0
2018-03-14 13:10:00,209.94,210.04,209.94,210.04,400.0,194.2002,194.2927,194.2002,194.2927,400.0
2018-03-14 13:15:00,210.0,210.46,209.93,210.46,1300.0,194.2557,194.6812,194.1909,194.6812,1300.0
2018-03-14 13:20:00,210.48,211.09,210.48,210.77,2601.0,194.6997,195.264,194.6997,194.968,2601.0
2018-03-14 13:25:00,210.97,211.29,210.71,210.92,3324.0,195.153,195.449,194.9125,195.1067,3324.0
2018-03-14 13:30:00,211.1,211.16,211.08,211.12,500.0,195.2732,195.3287,195.2547,195.2917,500.0
2018-03-14 13:35:00,211.23,211.44,211.22,211.44,3100.0,195.3935,195.5877,195.3842,195.5877,3100.0
2018-03-14 13:40:00,211.45,211.61,211.34,211.34,4910.0,195.597,195.745,195.4952,195.4952,4910.0
2018-03-14 13:45:00,211.37,211.78,211.36,211.66,3400.0,195.523,195.9022,195.5137,195.7912,3400.0
2018-03-14 13:50:00,211.77,211.88,211.66,211.74,1623.0,195.893,195.9947,195.7912,195.8652,1623.0
2018-03-14 13:55:00,211.7,211.71,211.38,211.45,3255.0,195.8282,195.8375,195.5322,195.597,3255.0
2018-03-14 14:00:00,211.5,211.51,211.5,211.51,400.0,195.6432,195.6525,195.6432,195.6525,400.0
2018-03-14 14:05:00,211.29,211.45,211.29,211.42,900.0,195.449,195.597,195.449,195.5692,900.0
2018-03-14 14:10:00,211.43,211.43,211.17,211.26,932.0,195.5785,195.5785,195.338,195.4212,932.0
2018-03-14 14:15:00,211.3,211.35,211.14,211.17,1190.0,195.4582,195.5045,195.3102,195.338,1190.0
2018-03-14 14:20:00,211.19,211.27,211.16,211.16,1440.0,195.3565,195.4305,195.3287,195.3287,1440.0
2018-03-14 14:25:00,211.23,211.39,211.23,211.31,700.0,195.3935,195.5415,195.3935,195.4675,700.0
2018-03-14 14:30:00,211.31,211.49,211.28,211.41,3329.0,195.4675,195.634,195.4397,195.56,3329.0
2018-03-14 14:35:00,211.48,211.49,210.54,210.76,6454.0,195.6247,195.634,194.7552,194.9587,6454.0
2018-03-14 14:40:00,210.77,210.88,210.61,210.74,1400.0,194.968,195.0697,194.82,194.9402,1400.0
2018-03-14 14:45:00,210.49,210.57,210.28,210.51,2900.0,194.709,194.783,194.5147,194.7275,2900.0
2018-03-14 14:50:00,210.45,210.73,210.45,210.53,1800.0,194.672,194.931,194.672,194.746,1800.0
2018-03-14 14:55:00,210.42,210.78,210.42,210.78,1400.0,194.6442,194.9772,194.6442,194.9772,1400.0
2018-03-14 15:00:00,210.82,210.82,210.43,210.43,1100.0,195.0142,195.0142,194.6535,194.6535,1100.0
2018-03-14 15:05:00,210.56,210.68,210.55,210.59,1790.0,194.7737,194.8847,194.7645,194.8015,1790.0
2018-03-14 15:10:00,210.72,210.8,210.35,210.42,5188.0,194.9217,194.9957,194.5795,194.6442,5188.0
2018-03-14 15:15:00,210.58,211.05,210.57,210.73,5479.0,194.7922,195.227,194.783,194.931,5479.0
2018-03-14 15:20:00,210.8,211.26,210.69,211.26,5407.0,194.9957,195.4212,194.894,195.4212,5407.0
2018-03-14 15:25:00,211.12,211.24,211.0,211.0,9453.0,195.2917,195.4027,195.1807,195.1807,9453.0
2018-03-14 15:30:00,210.92,211.21,210.92,211.05,3511.0,195.1067,195.375,195.1067,195.227,3511.0
2018-03-14 15:35:00,211.04,211.17,210.89,211.04,3495.0,195.2177,195.338,195.079,195.2177,3495.0
2018-03-14 15:40:00,210.97,211.15,210.84,210.97,9336.0,195.153,195.3195,195.0327,195.153,9336.0
2018-03-14 15:45:00,210.93,211.5,210.93,211.4,10085.0,195.116,195.6432,195.116,195.5507,10085.0
2018-03-14 15:50:00,211.35,211.49,211.08,211.44,18225.0,195.5045,195.634,195.2547,195.5877,18225.0
2018-03-14 15:55:00,211.46,211.61,211.17,211.58,47282.0,195.6062,195.745,195.338,195.7172,47282.0
2018-03-15 09:30:00,214.23,214.43,213.66,213.9,61048.0,198.1686,198.3536,197.6413,197.8633,61048.0
2018-03-15 09:35:00,213.84,214.11,213.6,213.61,21796.0,197.8078,198.0576,197.5858,197.595,21796.0
2018-03-15 09:40:00,213.47,213.63,213.34,213.35,8977.0,197.4655,197.6135,197.3453,197.3545,8977.0
2018-03-15 09:45:00,213.44,213.44,213.0,213.0,5560.0,197.4378,197.4378,197.0308,197.0308,5560.0
2018-03-15 09:50:00,212.99,213.74,212.94,213.74,5617.0,197.0215,197.7153,196.9753,197.7153,5617.0
2018-03-15 09:55:00,213.74,213.84,213.65,213.84,4411.0,197.7153,197.8078,197.632,197.8078,4411.0
2018-03-15 10:00:00,213.88,214.23,213.87,214.23,9146.0,197.8448,198.1686,197.8356,198.1686,9146.0
2018-03-15 10:05:00,214.19,214.32,213.99,214.09,5486.0,198.1316,198.2518,197.9466,198.0391,5486.0
2018-03-15 10:10:00,214.15,214.24,213.79,213.79,5599.0,198.0946,198.1778,197.7616,197.7616,5599.0
2018-03-15 10:15:00,213.91,214.07,213.78,213.88,15120.0,197.8726,198.0206,197.7523,197.8448,15120.0
2018-03-15 10:20:00,213.9,213.98,213.72,213.85,9999.0,197.8633,197.9373,197.6968,197.8171,9999.0
2018-03-15 10:25:00,213.84,214.4,213.84,214.27,6807.0,197.8078,198.3258,197.8078,198.2056,6807.0
2018-03-15 10:30:00,214.32,214.56,214.29,214.44,8448.0,198.2518,198.4738,198.2241,198.3628,8448.0
2018-03-15 10:35:00,214.49,214.65,214.3,214.37,6801.0,198.4091,198.5571,198.2333,198.2981,6801.0
2018-03-15 10:40:00,214.33,214.88,214.33,214.65,7603.0,198.2611,198.7698,198.2611,198.5571,7603.0
2018-03-15 10:45:00,214.75,215.26,214.63,215.17,15238.0,198.6496,199.1213,198.5386,199.0381,15238.0
2018-03-15 10:50:00,215.25,215.28,214.82,214.82,5733.0,199.1121,199.1398,198.7143,198.7143,5733.0
2018-03-15 10:55:00,215.0,215.07,214.67,214.76,4166.0,198.8808,198.9456,198.5756,198.6588,4166.0
2018-03-15 11:00:00,214.79,215.26,214.76,215.21,18687.0,198.6866,199.1213,198.6588,199.0751,18687.0
2018-03-15 11:05:00,215.25,215.48,214.98,214.98,1630.0,199.1121,199.3248,198.8623,198.8623,1630.0
2018-03-15 11:10:00,214.92,214.98,214.73,214.87,4251.0,198.8068,198.8623,198.6311,198.7606,4251.0
2018-03-15 11:15:00,214.92,215.19,214.66,215.11,8815.0,198.8068,199.0566,198.5663,198.9826,8815.0
2018-03-15 11:20:00,215.21,215.37,214.76,214.95,5553.0,199.0751,199.2231,198.6588,198.8346,5553.0
2018-03-15 11:25:00,214.96,215.3,214.9,214.9,13190.0,198.8438,199.1583,198.7883,198.7883,13190.0
2018-03-15 11:30:00,214.9,214.9,214.46,214.6,5368.0,198.7883,198.7883,198.3813,198.5108,5368.0
2018-03-15 11:35:00,214.74,214.91,214.57,214.62,2100.0,198.6403,198.7976,198.4831,198.5293,2100.0
2018-03-15 11:40:00,214.53,214.63,214.47,214.63,3990.0,198.4461,198.5386,198.3906,198.5386,3990.0
2018-03-15 11:45:00,214.63,214.79,214.47,214.79,6092.0,198.5386,198.6866,198.3906,198.6866,6092.0
2018-03-15 11:50:00,214.72,214.95,214.61,214.61,5106.0,198.6218,198.8346,198.5201,198.5201,5106.0
2018-03-15 11:55:00,214.52,214.75,214.52,214.72,4028.0,198.4368,198.6496,198.4368,198.6218,4028.0
2018-03-15 12:00:00,214.77,214.88,214.69,214.71,2300.0,198.6681,198.7698,198.5941,198.6126,2300.0
2018-03-15 12:05:00,214.68,214.74,214.59,214.74,1400.0,198.5848,198.6403,198.5016,198.6403,1400.0
2018-03-15 12:10:00,214.51,214.61,214.3,214.3,5438.0,198.4276,198.5201,198.2333,198.2333,5438.0
2018-03-15 12:15:00,214.3,214.44,214.29,214.44,3793.0,198.2333,198.3628,198.2241,198.3628,3793.0
2018-03-15 12:20:00,214.54,214.59,214.41,214.41,2420.0,198.4553,198.5016,198.3351,198.3351,2420.0
2018-03-15 12:25:00,214.42,214.53,214.34,214.49,2588.0,198.3443,198.4461,198.2703,198.4091,2588.0
2018-03-15 12:30:00,214.42,214.42,213.85,213.91,10500.0,198.3443,198.3443,197.8171,197.8726,10500.0
2018-03-15 12:35:00,213.86,213.87,213.61,213.66,7390.0,197.8263,197.8356,197.595,197.6413,7390.0
2018-03-15 12:40:00,213.7,213.93,213.63,213.93,1600.0,197.6783,197.8911,197.6135,197.8911,1600.0
2018-03-15 12:45:00,213.97,214.04,213.88,213.9,2000.0,197.9281,197.9928,197.8448,197.8633,2000.0
2018-03-15 12:50:00,213.9,214.21,213.9,214.21,2235.0,197.8633,198.1501,197.8633,198.1501,2235.0
2018-03-15 12:55:00,214.24,214.24,213.93,214.15,2100.0,198.1778,198.1778,197.8911,198.0946,2100.0
2018-03-15 13:00:00,214.12,214.34,214.11,214.34,2470.0,198.0668,198.2703,198.0576,198.2703,2470.0
2018-03-15 13:05:00,214.3,214.35,214.14,214.25,700.0,198.2333,198.2796,198.0853,198.1871,700.0
2018-03-15 13:10:00,214.25,214.28,214.17,214.17,1230.0,198.1871,198.2148,198.1131,198.1131,1230.0
2018-03-15 13:15:00,214.23,214.23,213.6,213.74,5776.0,198.1686,198.1686,197.5858,197.7153,5776.0
2018-03-15 13:20:00,213.81,214.01,213.72,214.01,3919.0,197.7801,197.9651,197.6968,197.9651,3919.0
2018-03-15 13:25:00,214.02,214.02,213.9,213.91,400.0,197.9743,197.9743,197.8633,197.8726,400.0
2018-03-15 13:30:00,214.08,214.09,213.85,213.85,1612.0,198.0298,198.0391,197.8171,197.8171,1612.0
2018-03-15 13:35:00,213.84,213.85,213.77,213.84,1200.0,197.8078,197.8171,197.743,197.8078,1200.0
2018-03-15 13:40:00,213.95,213.96,213.83,213.83,1200.0,197.9096,197.9188,197.7986,197.7986,1200.0
2018-03-15 13:45:00,213.85,213.89,213.7,213.87,6300.0,197.8171,197.8541,197.6783,197.8356,6300.0
2018-03-15 13:50:00,213.85,213.85,213.43,213.43,3500.0,197.8171,197.8171,197.4285,197.4285,3500.0
2018-03-15 13:55:00,213.46,213.46,213.01,213.06,2715.0,197.4563,197.4563,197.04,197.0863,2715.0
2018-03-15 14:00:00,213.0,213.14,212.75,213.14,3040.0,197.0308,197.1603,196.7995,197.1603,3040.0
2018-03-15 14:05:00,213.18,213.47,213.05,213.47,5600.0,197.1973,197.4655,197.077,197.4655,5600.0
2018-03-15 14:10:00,213.38,213.38,213.18,213.18,1200.0,197.3823,197.3823,197.1973,197.1973,1200.0
2018-03-15 14:15:00,213.24,213.4,213.24,213.34,1005.0,197.2528,197.4008,197.2528,197.3453,1005.0
2018-03-15 14:20:00,213.26,213.41,213.24,213.33,2105.0,197.2713,197.41,197.2528,197.336,2105.0
2018-03-15 14:25:00,213.27,213.27,213.08,213.22,4693.0,197.2805,197.2805,197.1048,197.2343,4693.0
2018-03-15 14:30:00,213.26,213.53,213.26,213.47,4300.0,197.2713,197.521,197.2713,197.4655,4300.0
2018-03-15 14:35:00,213.5,213.59,213.36,213.37,6000.0,197.4933,197.5765,197.3638,197.373,6000.0
2018-03-15 14:40:00,213.45,213.49,213.34,213.34,766.0,197.447,197.484,197.3453,197.3453,766.0
2018-03-15 14:45:00,213.43,213.62,213.43,213.52,1750.0,197.4285,197.6043,197.4285,197.5118,1750.0
2018-03-15 14:50:00,213.6,213.61,213.43,213.46,1659.0,197.5858,197.595,197.4285,197.4563,1659.0
2018-03-15 14:55:00,213.49,213.82,213.37,213.82,6615.0,197.484,197.7893,197.373,197.7893,6615.0
2018-03-15 15:00:00,213.71,213.72,213.57,213.59,700.0,197.6875,197.6968,197.558,197.5765,700.0
2018-03-15 15:05:00,213.71,213.99,213.65,213.78,4700.0,197.6875,197.9466,197.632,197.7523,4700.0
2018-03-15 15:10:00,213.96,213.96,213.76,213.76,938.0,197.9188,197.9188,197.7338,197.7338,938.0
2018-03-15 15:15:00,213.89,213.93,213.59,213.73,5300.0,197.8541,197.8911,197.5765,197.706,5300.0
2018-03-15 15:20:00,213.76,214.15,213.75,213.91,8200.0,197.7338,198.0946,197.7245,197.8726,8200.0
2018-03-15 15:25:00,213.94,214.24,213.94,214.16,4757.0,197.9003,198.1778,197.9003,198.1038,4757.0
2018-03-15 15:30:00,214.27,214.53,214.17,214.48,14500.0,198.2056,198.4461,198.1131,198.3998,14500.0
2018-03-15 15:35:00,214.52,214.52,214.11,214.11,6077.0,198.4368,198.4368,198.0576,198.0576,6077.0
2018-03-15 15:40:00,214.14,214.14,213.94,214.0,6384.0,198.0853,198.0853,197.9003,197.9558,6384.0
2018-03-15 15:45:00,213.99,214.24,213.97,214.14,7600.0,197.9466,198.1778,197.9281,198.0853,7600.0
2018-03-15 15:50:00,214.15,214.47,213.94,214.46,27955.0,198.0946,198.3906,197.9003,198.3813,27955.0
2018-03-15 15:55:00,214.41,214.92,214.36,214.45,65506.0,198.3351,198.8068,198.2888,198.3721,65506.0
2018-03-16 09:30:00,213.51,213.69,213.34,213.58,64161.0,197.5025,197.669,197.3453,197.5673,64161.0
2018-03-16 09:35:00,213.46,213.53,212.96,213.06,13504.0,197.4563,197.521,196.9938,197.0863,13504.0
2018-03-16 09:40:00,213.06,213.66,212.95,213.61,13723.0,197.0863,197.6413,196.9845,197.595,13723.0
2018-03-16 09:45:00,213.58,213.66,213.35,213.59,10069.0,197.5673,197.6413,197.3545,197.5765,10069.0
2018-03-16 09:50:00,213.58,214.11,213.53,214.06,13582.0,197.5673,198.0576,197.521,198.0113,13582.0
2018-03-16 09:55:00,214.1,214.3,214.04,214.25,6330.0,198.0483,198.2333,197.9928,198.1871,6330.0
2018-03-16 10:00:00,214.27,214.37,213.91,214.15,10330.0,198.2056,198.2981,197.8726,198.0946,10330.0
2018-03-16 10:05:00,214.27,214.31,213.88,213.93,6212.0,198.2056,198.2426,197.8448,197.8911,6212.0
2018-03-16 10:10:00,213.95,213.97,213.56,213.94,5900.0,197.9096,197.9281,197.5488,197.9003,5900.0
2018-03-16 10:15:00,213.8,214.15,213.62,214.15,2600.0,197.7708,198.0946,197.6043,198.0946,2600.0
2018-03-16 10:20:00,214.15,214.2,214.01,214.2,3000.0,198.0946,198.1408,197.9651,198.1408,3000.0
2018-03-16 10:25:00,214.04,214.22,213.97,214.22,4925.0,197.9928,198.1593,197.9281,198.1593,4925.0
2018-03-16 10:30:00,214.22,214.27,214.15,214.15,1954.0,198.1593,198.2056,198.0946,198.0946,1954.0
2018-03-16 10:35:00,214.28,214.57,214.28,214.5,5226.0,198.2148,198.4831,198.2148,198.4183,5226.0
2018-03-16 10:40:00,214.5,214.58,214.31,214.35,3504.0,198.4183,198.4923,198.2426,198.2796,3504.0
2018-03-16 10:45:00,214.35,214.46,214.1,214.18,6500.0,198.2796,198.3813,198.0483,198.1223,6500.0
2018-03-16 10:50:00,214.18,214.32,214.12,214.3,3803.0,198.1223,198.2518,198.0668,198.2333,3803.0
2018-03-16 10:55:00,214.25,214.31,214.07,214.31,4794.0,198.1871,198.2426,198.0206,198.2426,4794.0
2018-03-16 11:00:00,214.3,214.37,214.11,214.3,6000.0,198.2333,198.2981,198.0576,198.2333,6000.0
2018-03-16 11:05:00,214.1,214.12,213.77,213.77,3173.0,198.0483,198.0668,197.743,197.743,3173.0
2018-03-16 11:10:00,213.72,214.16,213.63,213.63,5665.0,197.6968,198.1038,197.6135,197.6135,5665.0
2018-03-16 11:15:00,213.51,213.58,213.4,213.57,4172.0,197.5025,197.5673,197.4008,197.558,4172.0
2018-03-16 11:20:00,213.53,213.92,213.41,213.82,6323.0,197.521,197.8818,197.41,197.7893,6323.0
2018-03-16 11:25:00,213.63,213.82,213.44,213.61,2889.0,197.6135,197.7893,197.4378,197.595,2889.0
2018-03-16 11:30:00,213.67,213.67,213.46,213.55,2680.0,197.6505,197.6505,197.4563,197.5395,2680.0
2018-03-16 11:35:00,213.43,213.43,213.03,213.11,3968.0,197.4285,197.4285,197.0585,197.1325,3968.0
2018-03-16 11:40:00,213.13,213.13,212.9,213.05,6503.0,197.151,197.151,196.9383,197.077,6503.0
2018-03-16 11:45:00,213.03,213.08,212.91,212.92,3907.0,197.0585,197.1048,196.9475,196.9568,3907.0
2018-03-16 11:50:00,212.85,213.31,212.85,213.02,4830.0,196.892,197.3175,196.892,197.0493,4830.0
2018-03-16 11:55:00,213.01,213.21,212.94,213.01,9196.0,197.04,197.225,196.9753,197.04,9196.0
2018-03-16 12:00:00,213.05,213.57,213.02,213.37,10583.0,197.077,197.558,197.0493,197.373,10583.0
2018-03-16 12:05:00,213.38,213.47,213.13,213.32,7590.0,197.3823,197.4655,197.151,197.3268,7590.0
2018-03-16 12:10:00,213.28,213.28,213.04,213.18,8238.0,197.2898,197.2898,197.0678,197.1973,8238.0
2018-03-16 12:15:00,213.15,213.2,212.98,212.98,2784.0,197.1695,197.2158,197.0123,197.0123,2784.0
2018-03-16 12:20:00,212.85,213.04,212.77,212.94,5408.0,196.892,197.0678,196.818,196.9753,5408.0
2018-03-16 12:25:00,212.86,212.86,212.56,212.69,1978.0,196.9013,196.9013,196.6238,196.744,1978.0
2018-03-16 12:30:00,212.73,213.72,212.68,213.68,60911.0,196.781,197.6968,196.7348,197.6598,60911.0
2018-03-16 12:35:00,213.74,214.09,213.58,213.65,15568.0,197.7153,198.0391,197.5673,197.632,15568.0
2018-03-16 12:40:00,213.62,214.07,213.57,213.94,5050.0,197.6043,198.0206,197.558,197.9003,5050.0
2018-03-16 12:45:00,213.97,214.05,213.54,213.7,7200.0,197.9281,198.0021,197.5303,197.6783,7200.0
2018-03-16 12:50:00,213.71,213.78,213.5,213.78,3030.0,197.6875,197.7523,197.4933,197.7523,3030.0
2018-03-16 12:55:00,213.83,213.88,213.56,213.73,10112.0,197.7986,197.8448,197.5488,197.706,10112.0
2018-03-16 13:00:00,213.74,213.91,213.67,213.7,12400.0,197.7153,197.8726,197.6505,197.6783,12400.0
2018-03-16 13:05:00,213.73,213.85,213.64,213.64,4122.0,197.706,197.8171,197.6228,197.6228,4122.0
2018-03-16 13:10:00,213.74,213.74,213.59,213.68,3420.0,197.7153,197.7153,197.5765,197.6598,3420.0
2018-03-16 13:15:00,213.53,213.75,213.5,213.75,6041.0,197.521,197.7245,197.4933,197.7245,6041.0
2018-03-16 13:20:00,213.6,213.86,213.58,213.86,1000.0,197.5858,197.8263,197.5673,197.8263,1000.0
2018-03-16 13:25:00,213.56,213.64,213.55,213.56,900.0,197.5488,197.6228,197.5395,197.5488,900.0
2018-03-16 13:30:00,213.71,213.91,213.71,213.88,1100.0,197.6875,197.8726,197.6875,197.8448,1100.0
2018-03-16 13:35:00,213.82,213.82,213.68,213.81,1200.0,197.7893,197.7893,197.6598,197.7801,1200.0
2018-03-16 13:40:00,213.74,213.77,213.69,213.73,2000.0,197.7153,197.743,197.669,197.706,2000.0
2018-03-16 13:45:00,213.79,213.84,213.54,213.62,3159.0,197.7616,197.8078,197.5303,197.6043,3159.0
2018-03-16 13:50:00,213.56,213.89,213.56,213.89,831.0,197.5488,197.8541,197.5488,197.8541,831.0
2018-03-16 13:55:00,213.89,213.89,213.63,213.76,1420.0,197.8541,197.8541,197.6135,197.7338,1420.0
2018-03-16 14:00:00,213.82,213.84,213.69,213.75,1479.0,197.7893,197.8078,197.669,197.7245,1479.0
2018-03-16 14:05:00,213.76,213.95,213.76,213.81,1265.0,197.7338,197.9096,197.7338,197.7801,1265.0
2018-03-16 14:10:00,213.81,213.85,213.71,213.85,1575.0,197.7801,197.8171,197.6875,197.8171,1575.0
2018-03-16 14:15:00,213.66,213.78,213.65,213.72,2100.0,197.6413,197.7523,197.632,197.6968,2100.0
2018-03-16 14:20:00,213.64,213.8,213.64,213.68,770.0,197.6228,197.7708,197.6228,197.6598,770.0
2018-03-16 14:25:00,213.82,213.94,213.65,213.85,1432.0,197.7893,197.9003,197.632,197.8171,1432.0
2018-03-16 14:30:00,213.77,213.82,213.7,213.82,1500.0,197.743,197.7893,197.6783,197.7893,1500.0
2018-03-16 14:35:00,213.92,214.22,213.92,214.22,1900.0,197.8818,198.1593,197.8818,198.1593,1900.0
2018-03-16 14:40:00,214.21,214.21,213.95,214.02,2077.0,198.1501,198.1501,197.9096,197.9743,2077.0
2018-03-16 14:45:00,214.03,214.1,213.95,214.1,3217.0,197.9836,198.0483,197.9096,198.0483,3217.0
2018-03-16 14:50:00,214.11,214.32,214.1,214.16,4249.0,198.0576,198.2518,198.0483,198.1038,4249.0
2018-03-16 14:55:00,214.1,214.1,214.0,214.04,3993.0,198.0483,198.0483,197.9558,197.9928,3993.0
2018-03-16 15:00:00,213.99,214.16,213.99,214.11,2481.0,197.9466,198.1038,197.9466,198.0576,2481.0
2018-03-16 15:05:00,214.19,214.19,214.05,214.07,5300.0,198.1316,198.1316,198.0021,198.0206,5300.0
2018-03-16 15:10:00,214.03,214.05,213.97,213.97,3440.0,197.9836,198.0021,197.9281,197.9281,3440.0
2018-03-16 15:15:00,214.0,214.04,213.79,213.79,4236.0,197.9558,197.9928,197.7616,197.7616,4236.0
2018-03-16 15:20:00,213.79,214.0,213.78,213.91,3591.0,197.7616,197.9558,197.7523,197.8726,3591.0
2018-03-16 15:25:00,213.93,214.06,213.87,214.05,3940.0,197.8911,198.0113,197.8356,198.0021,3940.0
2018-03-16 15:30:00,214.04,214.13,213.9,214.12,1800.0,197.9928,198.0761,197.8633,198.0668,1800.0
2018-03-16 15:35:00,214.16,214.16,213.95,214.15,3800.0,198.1038,198.1038,197.9096,198.0946,3800.0
2018-03-16 15:40:00,214.09,214.43,214.04,214.31,5500.0,198.0391,198.3536,197.9928,198.2426,5500.0
2018-03-16 15:45:00,214.21,214.26,213.91,214.2,10110.0,198.1501,198.1963,197.8726,198.1408,10110.0
2018-03-16 15:50:00,214.24,214.27,214.01,214.12,7936.0,198.1778,198.2056,197.9651,198.0668,7936.0
2018-03-16 15:55:00,214.21,214.58,214.03,214.08,38659.0,198.1501,198.4923,197.9836,198.0298,38659.0
2018-03-19 09:30:00,214.09,214.1,213.32,213.33,57534.0,198.0391,198.0483,197.3268,197.336,57534.0
2018-03-19 09:35:00,213.3,213.58,212.77,213.49,37761.0,197.3083,197.5673,196.818,197.484,37761.0
2018-03-19 09:40:00,213.42,213.58,212.92,213.11,11104.0,197.4193,197.5673,196.9568,197.1325,11104.0
2018-03-19 09:45:00,213.05,213.45,212.84,213.21,16518.0,197.077,197.447,196.8828,197.225,16518.0
2018-03-19 09:50:00,213.23,213.48,213.04,213.1,14341.0,197.2435,197.4748,197.0678,197.1233,14341.0
2018-03-19 09:55:00,213.08,213.2,212.89,213.19,16845.0,197.1048,197.2158,196.929,197.2065,16845.0
2018-03-19 10:00:00,213.23,213.36,213.15,213.28,5194.0,197.2435,197.3638,197.1695,197.2898,5194.0
2018-03-19 10:05:00,213.17,213.46,213.16,213.19,9372.0,197.188,197.4563,197.1788,197.2065,9372.0
2018-03-19 10:10:00,213.13,213.19,212.39,212.54,27102.0,197.151,197.2065,196.4665,196.6053,27102.0
2018-03-19 10:15:00,212.74,212.87,212.59,212.87,1850.0,196.7903,196.9105,196.6515,196.9105,1850.0
2018-03-19 10:20:00,212.77,212.93,212.73,212.85,5622.0,196.818,196.966,196.781,196.892,5622.0
2018-03-19 10:25:00,213.03,213.25,213.03,213.2,7694.0,197.0585,197.262,197.0585,197.2158,7694.0
2018-03-19 10:30:00,213.12,213.14,212.92,213.09,2962.0,197.1418,197.1603,196.9568,197.114,2962.0
2018-03-19 10:35:00,213.21,213.24,213.08,213.08,882.0,197.225,197.2528,197.1048,197.1048,882.0
2018-03-19 10:40:00,213.19,213.2,212.76,212.78,6652.0,197.2065,197.2158,196.8088,196.8273,6652.0
2018-03-19 10:45:00,212.88,212.93,212.74,212.81,800.0,196.9198,196.966,196.7903,196.855,800.0
2018-03-19 10:50:00,212.75,212.75,212.26,212.29,6902.0,196.7995,196.7995,196.3463,196.374,6902.0
2018-03-19 10:55:00,212.27,212.88,212.26,212.59,11740.0,196.3555,196.9198,196.3463,196.6515,11740.0
2018-03-19 11:00:00,212.5,212.67,212.34,212.54,9815.0,196.5683,196.7255,196.4203,196.6053,9815.0
2018-03-19 11:05:00,212.35,212.67,212.35,212.52,14351.0,196.4295,196.7255,196.4295,196.5868,14351.0
2018-03-19 11:10:00,212.54,212.55,212.22,212.35,5923.0,196.6053,196.6145,196.3093,196.4295,5923.0
2018-03-19 11:15:00,212.45,212.45,212.06,212.14,9340.0,196.522,196.522,196.1613,196.2353,9340.0
2018-03-19 11:20:00,212.22,212.35,212.09,212.18,3065.0,196.3093,196.4295,196.189,196.2723,3065.0
2018-03-19 11:25:00,212.17,212.35,211.97,212.23,7573.0,196.263,196.4295,196.078,196.3185,7573.0
2018-03-19 11:30:00,212.23,212.23,211.62,211.66,5730.0,196.3185,196.3185,195.7542,195.7912,5730.0
2018-03-19 11:35:00,211.6,211.6,211.23,211.31,6389.0,195.7357,195.7357,195.3935,195.4675,6389.0
2018-03-19 11:40:00,211.23,211.23,210.97,211.08,6890.0,195.3935,195.3935,195.153,195.2547,6890.0
2018-03-19 11:45:00,210.85,211.07,210.64,211.07,6199.0,195.042,195.2455,194.8477,195.2455,6199.0
2018-03-19 11:50:00,210.92,211.19,210.79,210.93,8855.0,195.1067,195.3565,194.9865,195.116,8855.0
2018-03-19 11:55:00,210.95,211.03,210.53,210.66,17752.0,195.1345,195.2085,194.746,194.8662,17752.0
2018-03-19 12:00:00,210.75,211.09,210.67,210.87,7411.0,194.9495,195.264,194.8755,195.0605,7411.0
2018-03-19 12:05:00,210.9,211.06,210.78,210.87,12344.0,195.0882,195.2362,194.9772,195.0605,12344.0
2018-03-19 12:10:00,210.97,210.98,210.67,210.68,6317.0,195.153,195.1622,194.8755,194.8847,6317.0
2018-03-19 12:15:00,210.63,210.65,210.3,210.52,5393.0,194.8385,194.857,194.5332,194.7367,5393.0
2018-03-19 12:20:00,210.58,210.94,210.51,210.86,9006.0,194.7922,195.1252,194.7275,195.0512,9006.0
2018-03-19 12:25:00,210.79,210.82,210.57,210.67,3419.0,194.9865,195.0142,194.783,194.8755,3419.0
2018-03-19 12:30:00,210.76,211.02,210.46,211.02,20169.0,194.9587,195.1992,194.6812,195.1992,20169.0
2018-03-19 12:35:00,211.04,211.27,211.04,211.27,1400.0,195.2177,195.4305,195.2177,195.4305,1400.0
2018-03-19 12:40:00,211.26,211.26,210.88,210.92,1050.0,195.4212,195.4212,195.0697,195.1067,1050.0
2018-03-19 12:45:00,210.5,210.5,210.13,210.13,2100.0,194.7182,194.7182,194.376,194.376,2100.0
2018-03-19 12:50:00,210.04,210.48,210.03,210.33,6433.0,194.2927,194.6997,194.2834,194.561,6433.0
2018-03-19 12:55:00,210.59,210.68,210.51,210.55,3000.0,194.8015,194.8847,194.7275,194.7645,3000.0
2018-03-19 13:00:00,210.71,210.88,210.42,210.5,5122.0,194.9125,195.0697,194.6442,194.7182,5122.0
2018-03-19 13:05:00,210.4,210.41,210.17,210.2,5101.0,194.6257,194.635,194.413,194.4407,5101.0
2018-03-19 13:10:00,210.17,210.41,210.04,210.39,4347.0,194.413,194.635,194.2927,194.6165,4347.0
2018-03-19 13:15:00,210.3,210.64,210.27,210.47,2500.0,194.5332,194.8477,194.5055,194.6905,2500.0
2018-03-19 13:20:00,210.42,210.57,210.2,210.57,2505.0,194.6442,194.783,194.4407,194.783,2505.0
2018-03-19 13:25:00,210.56,210.72,210.39,210.5,4900.0,194.7737,194.9217,194.6165,194.7182,4900.0
2018-03-19 13:30:00,210.76,210.76,210.47,210.74,1485.0,194.9587,194.9587,194.6905,194.9402,1485.0
2018-03-19 13:35:00,210.74,211.17,210.74,211.17,4035.0,194.9402,195.338,194.9402,195.338,4035.0
2018-03-19 13:40:00,211.29,211.46,210.98,210.98,1156.0,195.449,195.6062,195.1622,195.1622,1156.0
2018-03-19 13:45:00,210.98,211.29,210.97,211.21,2132.0,195.1622,195.449,195.153,195.375,2132.0
2018-03-19 13:50:00,211.1,211.2,210.94,211.04,4091.0,195.2732,195.3657,195.1252,195.2177,4091.0
2018-03-19 13:55:00,211.1,211.34,210.98,211.34,1000.0,195.2732,195.4952,195.1622,195.4952,1000.0
2018-03-19 14:00:00,211.42,211.59,211.23,211.59,2758.0,195.5692,195.7265,195.3935,195.7265,2758.0
2018-03-19 14:05:00,211.51,211.64,211.33,211.37,1974.0,195.6525,195.7727,195.486,195.523,1974.0
2018-03-19 14:10:00,211.4,211.53,211.37,211.49,1600.0,195.5507,195.671,195.523,195.634,1600.0
2018-03-19 14:15:00,211.46,211.56,211.41,211.51,2600.0,195.6062,195.6987,195.56,195.6525,2600.0
2018-03-19 14:20:00,211.43,211.43,211.02,211.1,900.0,195.5785,195.5785,195.1992,195.2732,900.0
2018-03-19 14:25:00,211.1,211.19,211.1,211.19,400.0,195.2732,195.3565,195.2732,195.3565,400.0
2018-03-19 14:30:00,210.89,211.07,210.87,210.88,3705.0,195.079,195.2455,195.0605,195.0697,3705.0
2018-03-19 14:35:00,210.8,210.97,210.55,210.57,3687.0,194.9957,195.153,194.7645,194.783,3687.0
2018-03-19 14:40:00,210.64,211.28,210.47,211.27,3900.0,194.8477,195.4397,194.6905,195.4305,3900.0
2018-03-19 14:45:00,211.12,211.18,210.92,210.94,2502.0,195.2917,195.3472,195.1067,195.1252,2502.0
2018-03-19 14:50:00,210.75,211.18,210.75,211.18,2016.0,194.9495,195.3472,194.9495,195.3472,2016.0
2018-03-19 14:55:00,211.19,211.46,211.19,211.4,2800.0,195.3565,195.6062,195.3565,195.5507,2800.0
2018-03-19 15:00:00,211.34,211.34,211.08,211.23,1900.0,195.4952,195.4952,195.2547,195.3935,1900.0
2018-03-19 15:05:00,211.17,211.41,211.07,211.25,2300.0,195.338,195.56,195.2455,195.412,2300.0
2018-03-19 15:10:00,211.16,211.49,211.15,211.39,1600.0,195.3287,195.634,195.3195,195.5415,1600.0
2018-03-19 15:15:00,211.39,212.2,211.39,212.2,4032.0,195.5415,196.2908,195.5415,196.2908,4032.0
2018-03-19 15:20:00,212.21,212.41,212.07,212.15,3800.0,196.3,196.485,196.1705,196.2445,3800.0
2018-03-19 15:25:00,212.13,212.29,211.96,212.05,2300.0,196.226,196.374,196.0688,196.152,2300.0
2018-03-19 15:30:00,211.92,211.96,211.78,211.89,4401.0,196.0317,196.0688,195.9022,196.004,4401.0
2018-03-19 15:35:00,211.8,212.4,211.66,212.4,11347.0,195.9207,196.4758,195.7912,196.4758,11347.0
2018-03-19 15:40:00,212.19,212.19,211.87,211.87,6445.0,196.2815,196.2815,195.9855,195.9855,6445.0
2018-03-19 15:45:00,211.96,212.45,211.95,212.36,12565.0,196.0688,196.522,196.0595,196.4388,12565.0
2018-03-19 15:50:00,212.23,212.45,211.97,212.45,14727.0,196.3185,196.522,196.078,196.522,14727.0
2018-03-19 15:55:00,212.52,212.92,212.52,212.75,23080.0,196.5868,196.9568,196.5868,196.7995,23080.0
2018-03-20 09:30:00,210.56,211.54,210.48,211.43,39284.0,194.7737,195.6802,194.6997,195.5785,39284.0
2018-03-20 09:35:00,211.51,211.68,211.15,211.68,13181.0,195.6525,195.8097,195.3195,195.8097,13181.0
2018-03-20 09:40:00,211.74,212.41,211.74,212.41,32089.0,195.8652,196.485,195.8652,196.485,32089.0
2018-03-20 09:45:00,212.32,212.77,212.21,212.27,36165.0,196.4018,196.818,196.3,196.3555,36165.0
2018-03-20 09:50:00,212.27,212.68,212.11,212.59,14763.0,196.3555,196.7348,196.2075,196.6515,14763.0
2018-03-20 09:55:00,212.57,212.57,211.66,211.67,13989.0,196.633,196.633,195.7912,195.8005,13989.0
2018-03-20 10:00:00,211.63,211.74,211.53,211.66,23041.0,195.7635,195.8652,195.671,195.7912,23041.0
2018-03-20 10:05:00,211.57,211.99,211.57,211.92,15829.0,195.708,196.0965,195.708,196.0317,15829.0
2018-03-20 10:10:00,211.94,212.09,211.64,211.79,19719.0,196.0503,196.189,195.7727,195.9115,19719.0
2018-03-20 10:15:00,211.79,211.92,211.52,211.86,21856.0,195.9115,196.0317,195.6617,195.9762,21856.0
2018-03-20 10:20:00,211.89,212.3,211.84,212.1,24194.0,196.004,196.3833,195.9577,196.1983,24194.0
2018-03-20 10:25:00,212.13,212.27,211.95,212.2,8710.0,196.226,196.3555,196.0595,196.2908,8710.0
2018-03-20 10:30:00,212.33,212.59,212.28,212.48,8150.0,196.411,196.6515,196.3648,196.5498,8150.0
2018-03-20 10:35:00,212.39,212.85,212.39,212.85,7162.0,196.4665,196.892,196.4665,196.892,7162.0
2018-03-20 10:40:00,212.79,212.99,212.7,212.73,4922.0,196.8365,197.0215,196.7533,196.781,4922.0
2018-03-20 10:45:00,212.81,212.88,212.5,212.56,4027.0,196.855,196.9198,196.5683,196.6238,4027.0
2018-03-20 10:50:00,212.5,212.78,212.48,212.61,6246.0,196.5683,196.8273,196.5498,196.67,6246.0
2018-03-20 10:55:00,212.78,212.95,212.71,212.95,5419.0,196.8273,196.9845,196.7625,196.9845,5419.0
2018-03-20 11:00:00,213.06,213.08,212.82,212.87,6903.0,197.0863,197.1048,196.8643,196.9105,6903.0
2018-03-20 11:05:00,212.97,213.29,212.96,212.96,5090.0,197.003,197.299,196.9938,196.9938,5090.0
2018-03-20 11:10:00,213.06,213.28,212.94,213.16,3960.0,197.0863,197.2898,196.9753,197.1788,3960.0
2018-03-20 11:15:00,213.21,213.32,213.14,213.26,12274.0,197.225,197.3268,197.1603,197.2713,12274.0
2018-03-20 11:20:00,213.15,213.38,213.15,213.31,8881.0,197.1695,197.3823,197.1695,197.3175,8881.0
2018-03-20 11:25:00,213.26,214.03,213.26,214.0,13283.0,197.2713,197.9836,197.2713,197.9558,13283.0
2018-03-20 11:30:00,213.99,214.23,213.76,214.23,13753.0,197.9466,198.1686,197.7338,198.1686,13753.0
2018-03-20 11:35:00,214.13,214.3,213.94,214.3,4492.0,198.0761,198.2333,197.9003,198.2333,4492.0
2018-03-20 11:40:00,214.16,214.24,213.64,213.81,9416.0,198.1038,198.1778,197.6228,197.7801,9416.0
2018-03-20 11:45:00,213.72,213.83,213.07,213.07,14206.0,197.6968,197.7986,197.0955,197.0955,14206.0
2018-03-20 11:50:00,213.06,213.11,212.84,213.09,9655.0,197.0863,197.1325,196.8828,197.114,9655.0
2018-03-20 11:55:00,213.18,213.35,213.14,213.15,3652.0,197.1973,197.3545,197.1603,197.1695,3652.0
2018-03-20 12:00:00,213.01,213.19,212.79,213.13,3680.0,197.04,197.2065,196.8365,197.151,3680.0
2018-03-20 12:05:00,213.13,213.22,213.1,213.15,2076.0,197.151,197.2343,197.1233,197.1695,2076.0
2018-03-20 12:10:00,213.1,213.35,212.93,213.25,5668.0,197.1233,197.3545,196.966,197.262,5668.0
2018-03-20 12:15:00,213.31,213.31,213.12,213.12,18035.0,197.3175,197.3175,197.1418,197.1418,18035.0
2018-03-20 12:20:00,213.23,213.26,212.88,212.95,8346.0,197.2435,197.2713,196.9198,196.9845,8346.0
2018-03-20 12:25:00,213.07,213.24,212.93,212.95,5139.0,197.0955,197.2528,196.966,196.9845,5139.0
2018-03-20 12:30:00,213.06,213.11,212.78,212.98,14809.0,197.0863,197.1325,196.8273,197.0123,14809.0
2018-03-20 12:35:00,212.92,213.01,212.73,212.9,2100.0,196.9568,197.04,196.781,196.9383,2100.0
2018-03-20 12:40:00,212.65,213.0,212.65,212.81,3000.0,196.707,197.0308,196.707,196.855,3000.0
2018-03-20 12:45:00,212.72,212.75,212.42,212.56,1900.0,196.7718,196.7995,196.4943,196.6238,1900.0
2018-03-20 12:50:00,212.58,212.58,212.24,212.32,2700.0,196.6423,196.6423,196.3278,196.4018,2700.0
2018-03-20 12:55:00,212.38,212.6,212.27,212.29,3500.0,196.4573,196.6608,196.3555,196.374,3500.0
2018-03-20 13:00:00,212.26,212.4,212.25,212.4,3554.0,196.3463,196.4758,196.337,196.4758,3554.0
2018-03-20 13:05:00,212.3,212.42,212.15,212.37,5200.0,196.3833,196.4943,196.2445,196.448,5200.0
2018-03-20 13:10:00,212.5,212.5,212.29,212.29,600.0,196.5683,196.5683,196.374,196.374,600.0
2018-03-20 13:15:00,212.29,212.29,212.18,212.18,300.0,196.374,196.374,196.2723,196.2723,300.0
2018-03-20 13:20:00,212.2,212.67,212.15,212.67,1200.0,196.2908,196.7255,196.2445,196.7255,1200.0
2018-03-20 13:25:00,212.55,212.64,212.52,212.58,1900.0,196.6145,196.6978,196.5868,196.6423,1900.0
2018-03-20 13:30:00,212.65,212.76,212.52,212.52,1400.0,196.707,196.8088,196.5868,196.5868,1400.0
2018-03-20 13:35:00,212.56,212.56,212.56,212.56,100.0,196.6238,196.6238,196.6238,196.6238,100.0
2018-03-20 13:40:00,212.4,212.42,212.4,212.42,400.0,196.4758,196.4943,196.4758,196.4943,400.0
2018-03-20 13:45:00,212.39,212.45,212.15,212.42,2980.0,196.4665,196.522,196.2445,196.4943,2980.0
2018-03-20 13:50:00,212.78,212.78,212.62,212.62,200.0,196.8273,196.8273,196.6793,196.6793,200.0
2018-03-20 13:55:00,212.79,212.99,212.66,212.67,4235.0,196.8365,197.0215,196.7163,196.7255,4235.0
2018-03-20 14:00:00,212.7,212.95,212.53,212.94,5563.0,196.7533,196.9845,196.596,196.9753,5563.0
2018-03-20 14:05:00,212.97,212.98,212.79,212.86,2300.0,197.003,197.0123,196.8365,196.9013,2300.0
2018-03-20 14:10:00,212.85,212.96,212.79,212.93,1876.0,196.892,196.9938,196.8365,196.966,1876.0
2018-03-20 14:15:00,212.86,212.92,212.74,212.89,3401.0,196.9013,196.9568,196.7903,196.929,3401.0
2018-03-20 14:20:00,212.79,212.97,212.79,212.9,900.0,196.8365,197.003,196.8365,196.9383,900.0
2018-03-20 14:25:00,212.87,213.09,212.83,213.05,2832.0,196.9105,197.114,196.8735,197.077,2832.0
2018-03-20 14:30:00,213.13,213.15,213.02,213.15,1100.0,197.151,197.1695,197.0493,197.1695,1100.0
2018-03-20 14:35:00,213.09,213.2,213.05,213.12,1600.0,197.114,197.2158,197.077,197.1418,1600.0
2018-03-20 14:40:00,213.1,213.37,213.1,213.19,3300.0,197.1233,197.373,197.1233,197.2065,3300.0
2018-03-20 14:45:00,213.3,213.37,213.12,213.17,1026.0,197.3083,197.373,197.1418,197.188,1026.0
2018-03-20 14:50:00,213.23,213.25,213.08,213.19,5700.0,197.2435,197.262,197.1048,197.2065,5700.0
2018-03-20 14:55:00,213.14,213.25,212.73,212.94,4500.0,197.1603,197.262,196.781,196.9753,4500.0
2018-03-20 15:00:00,213.13,213.23,213.13,213.23,700.0,197.151,197.2435,197.151,197.2435,700.0
2018-03-20 15:05:00,213.35,213.49,213.27,213.38,4300.0,197.3545,197.484,197.2805,197.3823,4300.0
2018-03-20 15:10:00,213.31,213.32,213.2,213.2,1000.0,197.3175,197.3268,197.2158,197.2158,1000.0
2018-03-20 15:15:00,213.35,213.35,213.06,213.06,1315.0,197.3545,197.3545,197.0863,197.0863,1315.0
2018-03-20 15:20:00,213.17,213.18,212.98,213.05,700.0,197.188,197.1973,197.0123,197.077,700.0
2018-03-20 15:25:00,212.97,213.03,212.71,212.71,800.0,197.003,197.0585,196.7625,196.7625,800.0
2018-03-20 15:30:00,212.83,213.16,212.83,213.04,5659.0,196.8735,197.1788,196.8735,197.0678,5659.0
2018-03-20 15:35:00,212.98,213.0,212.68,212.68,2944.0,197.0123,197.0308,196.7348,196.7348,2944.0
2018-03-20 15:40:00,212.72,212.74,212.56,212.67,4113.0,196.7718,196.7903,196.6238,196.7255,4113.0
2018-03-20 15:45:00,212.68,212.68,212.36,212.43,4600.0,196.7348,196.7348,196.4388,196.5035,4600.0
2018-03-20 15:50:00,212.38,212.66,212.33,212.58,9923.0,196.4573,196.7163,196.411,196.6423,9923.0
2018-03-20 15:55:00,212.58,212.67,212.36,212.61,19095.0,196.6423,196.7255,196.4388,196.67,19095.0
2018-03-21 09:30:00,213.09,213.6,213.0,213.6,16481.0,197.114,197.5858,197.0308,197.5858,16481.0
2018-03-21 09:35:00,213.6,213.69,213.38,213.65,11587.0,197.5858,197.669,197.3823,197.632,11587.0
2018-03-21 09:40:00,213.66,213.87,213.51,213.66,15544.0,197.6413,197.8356,197.5025,197.6413,15544.0
2018-03-21 09:45:00,213.66,213.86,213.66,213.66,4302.0,197.6413,197.8263,197.6413,197.6413,4302.0
2018-03-21 09:50:00,213.63,213.8,213.58,213.69,2278.0,197.6135,197.7708,197.5673,197.669,2278.0
2018-03-21 09:55:00,213.64,213.74,213.49,213.49,2189.0,197.6228,197.7153,197.484,197.484,2189.0
2018-03-21 10:00:00,213.58,213.92,213.58,213.74,3890.0,197.5673,197.8818,197.5673,197.7153,3890.0
2018-03-21 10:05:00,213.68,213.98,213.63,213.98,14481.0,197.6598,197.9373,197.6135,197.9373,14481.0
2018-03-21 10:10:00,214.06,214.15,213.9,213.97,7442.0,198.0113,198.0946,197.8633,197.9281,7442.0
2018-03-21 10:15:00,213.96,213.98,213.87,213.88,2121.0,197.9188,197.9373,197.8356,197.8448,2121.0
2018-03-21 10:20:00,213.94,214.08,213.93,214.0,3029.0,197.9003,198.0298,197.8911,197.9558,3029.0
2018-03-21 10:25:00,213.93,214.08,213.9,213.93,3665.0,197.8911,198.0298,197.8633,197.8911,3665.0
2018-03-21 10:30:00,214.03,214.08,213.9,213.91,3884.0,197.9836,198.0298,197.8633,197.8726,3884.0
2018-03-21 10:35:00,213.79,213.95,213.71,213.78,3355.0,197.7616,197.9096,197.6875,197.7523,3355.0
2018-03-21 10:40:00,213.85,213.86,213.55,213.74,2531.0,197.8171,197.8263,197.5395,197.7153,2531.0
2018-03-21 10:45:00,213.68,213.78,213.64,213.69,1547.0,197.6598,197.7523,197.6228,197.669,1547.0
2018-03-21 10:50:00,213.72,213.81,213.61,213.75,2584.0,197.6968,197.7801,197.595,197.7245,2584.0
2018-03-21 10:55:00,213.64,213.73,213.44,213.44,1715.0,197.6228,197.706,197.4378,197.4378,1715.0
2018-03-21 11:00:00,213.42,213.5,213.25,213.37,3590.0,197.4193,197.4933,197.262,197.373,3590.0
2018-03-21 11:05:00,213.37,213.37,213.16,213.32,500.0,197.373,197.373,197.1788,197.3268,500.0
2018-03-21 11:10:00,213.37,213.59,213.32,213.51,4638.0,197.373,197.5765,197.3268,197.5025,4638.0
2018-03-21 11:15:00,213.51,213.73,213.51,213.63,5360.0,197.5025,197.706,197.5025,197.6135,5360.0
2018-03-21 11:20:00,213.74,213.92,213.71,213.92,1050.0,197.7153,197.8818,197.6875,197.8818,1050.0
2018-03-21 11:25:00,213.85,214.05,213.85,214.04,1426.0,197.8171,198.0021,197.8171,197.9928,1426.0
2018-03-21 11:30:00,214.09,214.68,214.03,214.68,6426.0,198.0391,198.5848,197.9836,198.5848,6426.0
2018-03-21 11:35:00,214.69,214.93,214.56,214.92,5577.0,198.5941,198.8161,198.4738,198.8068,5577.0
2018-03-21 11:40:00,214.95,214.95,214.83,214.84,800.0,198.8346,198.8346,198.7236,198.7328,800.0
2018-03-21 11:45:00,214.85,214.85,214.73,214.74,2465.0,198.7421,198.7421,198.6311,198.6403,2465.0
2018-03-21 11:50:00,214.74,214.95,214.7,214.95,2600.0,198.6403,198.8346,198.6033,198.8346,2600.0
2018-03-21 11:55:00,215.0,215.11,214.6,214.6,3604.0,198.8808,198.9826,198.5108,198.5108,3604.0
2018-03-21 12:00:00,214.5,214.55,214.45,214.5,1904.0,198.4183,198.4646,198.3721,198.4183,1904.0
2018-03-21 12:05:00,214.52,214.52,214.24,214.29,1177.0,198.4368,198.4368,198.1778,198.2241,1177.0
2018-03-21 12:10:00,214.11,214.11,213.88,213.88,1200.0,198.0576,198.0576,197.8448,197.8448,1200.0
2018-03-21 12:15:00,213.87,213.9,213.76,213.8,3560.0,197.8356,197.8633,197.7338,197.7708,3560.0
2018-03-21 12:20:00,213.86,213.88,213.76,213.81,2021.0,197.8263,197.8448,197.7338,197.7801,2021.0
2018-03-21 12:25:00,213.58,213.63,213.56,213.56,906.0,197.5673,197.6135,197.5488,197.5488,906.0
2018-03-21 12:30:00,213.57,213.62,213.37,213.54,10849.0,197.558,197.6043,197.373,197.5303,10849.0
2018-03-21 12:35:00,213.55,213.85,213.55,213.82,2409.0,197.5395,197.8171,197.5395,197.7893,2409.0
2018-03-21 12:40:00,214.1,214.25,214.1,214.17,1030.0,198.0483,198.1871,198.0483,198.1131,1030.0
2018-03-21 12:45:00,214.2,214.33,214.03,214.05,1415.0,198.1408,198.2611,197.9836,198.0021,1415.0
2018-03-21 12:50:00,214.09,214.3,214.09,214.3,1100.0,198.0391,198.2333,198.0391,198.2333,1100.0
2018-03-21 12:55:00,214.45,214.58,214.34,214.55,1085.0,198.3721,198.4923,198.2703,198.4646,1085.0
2018-03-21 13:00:00,214.37,214.42,214.32,214.32,1098.0,198.2981,198.3443,198.2518,198.2518,1098.0
2018-03-21 13:05:00,214.36,214.43,214.23,214.23,2410.0,198.2888,198.3536,198.1686,198.1686,2410.0
2018-03-21 13:10:00,214.26,214.26,214.06,214.06,1128.0,198.1963,198.1963,198.0113,198.0113,1128.0
2018-03-21 13:15:00,214.08,214.08,213.9,213.91,1802.0,198.0298,198.0298,197.8633,197.8726,1802.0
2018-03-21 13:20:00,213.84,213.93,213.76,213.86,2983.0,197.8078,197.8911,197.7338,197.8263,2983.0
2018-03-21 13:25:00,213.9,214.07,213.83,214.0,3580.0,197.8633,198.0206,197.7986,197.9558,3580.0
2018-03-21 13:30:00,214.01,214.05,213.86,213.86,1700.0,197.9651,198.0021,197.8263,197.8263,1700.0
2018-03-21 13:35:00,213.84,214.02,213.56,213.56,1000.0,197.8078,197.9743,197.5488,197.5488,1000.0
2018-03-21 13:40:00,213.52,213.74,213.52,213.74,500.0,197.5118,197.7153,197.5118,197.7153,500.0
2018-03-21 13:45:00,213.83,214.11,213.8,213.96,2661.0,197.7986,198.0576,197.7708,197.9188,2661.0
2018-03-21 13:50:00,213.97,213.97,213.85,213.88,7218.0,197.9281,197.9281,197.8171,197.8448,7218.0
2018-03-21 13:55:00,214.04,214.06,213.5,213.73,2005.0,197.9928,198.0113,197.4933,197.706,2005.0
2018-03-21 14:00:00,213.9,214.79,213.9,214.38,4061.0,197.8633,198.6866,197.8633,198.3073,4061.0
2018-03-21 14:05:00,214.37,215.11,214.37,215.11,1710.0,198.2981,198.9826,198.2981,198.9826,1710.0
2018-03-21 14:10:00,214.87,215.32,214.71,215.2,4205.0,198.7606,199.1768,198.6126,199.0658,4205.0
2018-03-21 14:15:00,215.42,216.0,215.42,215.57,3100.0,199.2693,199.8059,199.2693,199.4081,3100.0
2018-03-21 14:20:00,215.36,215.36,214.54,214.65,3712.0,199.2138,199.2138,198.4553,198.5571,3712.0
2018-03-21 14:25:00,214.66,214.76,213.81,214.03,4079.0,198.5663,198.6588,197.7801,197.9836,4079.0
2018-03-21 14:30:00,214.53,214.53,214.08,214.13,3030.0,198.4461,198.4461,198.0298,198.0761,3030.0
2018-03-21 14:35:00,214.18,214.18,213.48,213.48,1800.0,198.1223,198.1223,197.4748,197.4748,1800.0
2018-03-21 14:40:00,213.45,213.78,213.31,213.63,2332.0,197.447,197.7523,197.3175,197.6135,2332.0
2018-03-21 14:45:00,213.66,213.66,212.98,213.18,3200.0,197.6413,197.6413,197.0123,197.1973,3200.0
2018-03-21 14:50:00,212.93,213.11,212.35,213.04,3217.0,196.966,197.1325,196.4295,197.0678,3217.0
2018-03-21 14:55:00,213.03,213.44,213.03,213.43,2863.0,197.0585,197.4378,197.0585,197.4285,2863.0
2018-03-21 15:00:00,213.4,213.96,213.4,213.96,8311.0,197.4008,197.9188,197.4008,197.9188,8311.0
2018-03-21 15:05:00,213.81,213.97,213.69,213.97,1200.0,197.7801,197.9281,197.669,197.9281,1200.0
2018-03-21 15:10:00,214.03,214.57,213.78,214.57,6177.0,197.9836,198.4831,197.7523,198.4831,6177.0
2018-03-21 15:15:00,214.66,214.84,214.13,214.59,6200.0,198.5663,198.7328,198.0761,198.5016,6200.0
2018-03-21 15:20:00,214.52,214.68,214.3,214.51,4220.0,198.4368,198.5848,198.2333,198.4276,4220.0
2018-03-21 15:25:00,214.36,214.56,214.04,214.04,4518.0,198.2888,198.4738,197.9928,197.9928,4518.0
2018-03-21 15:30:00,214.0,214.35,213.97,214.3,5079.0,197.9558,198.2796,197.9281,198.2333,5079.0
2018-03-21 15:35:00,214.24,215.02,214.24,214.62,6425.0,198.1778,198.8993,198.1778,198.5293,6425.0
2018-03-21 15:40:00,214.47,214.51,213.99,213.99,6710.0,198.3906,198.4276,197.9466,197.9466,6710.0
2018-03-21 15:45:00,213.99,214.47,213.9,214.43,8904.0,197.9466,198.3906,197.8633,198.3536,8904.0
2018-03-21 15:50:00,214.42,214.69,213.9,214.14,17345.0,198.3443,198.5941,197.8633,198.0853,17345.0
2018-03-21 15:55:00,214.04,214.18,213.72,213.72,23708.0,197.9928,198.1223,197.6968,197.6968,23708.0
2018-03-22 09:30:00,210.08,210.32,209.31,210.11,54510.0,194.3297,194.5517,193.6174,194.3575,54510.0
2018-03-22 09:35:00,210.28,210.59,209.86,210.57,11463.0,194.5147,194.8015,194.1262,194.783,11463.0
2018-03-22 09:40:00,210.63,211.05,210.36,210.75,13093.0,194.8385,195.227,194.5887,194.9495,13093.0
2018-03-22 09:45:00,210.67,211.27,210.61,211.03,8906.0,194.8755,195.4305,194.82,195.2085,8906.0
2018-03-22 09:50:00,210.96,211.2,210.64,210.64,6509.0,195.1437,195.3657,194.8477,194.8477,6509.0
2018-03-22 09:55:00,211.0,211.13,210.65,211.05,13196.0,195.1807,195.301,194.857,195.227,13196.0
2018-03-22 10:00:00,211.05,211.05,210.69,210.95,10550.0,195.227,195.227,194.894,195.1345,10550.0
2018-03-22 10:05:00,211.0,211.62,210.96,211.62,19373.0,195.1807,195.7542,195.1437,195.7542,19373.0
2018-03-22 10:10:00,211.76,212.02,211.7,211.94,6263.0,195.8837,196.1243,195.8282,196.0503,6263.0
2018-03-22 10:15:00,212.02,212.02,211.2,211.2,3709.0,196.1243,196.1243,195.3657,195.3657,3709.0
2018-03-22 10:20:00,211.2,211.2,210.74,210.91,7425.0,195.3657,195.3657,194.9402,195.0975,7425.0
2018-03-22 10:25:00,211.29,211.39,210.5,210.75,5804.0,195.449,195.5415,194.7182,194.9495,5804.0
2018-03-22 10:30:00,210.55,210.62,209.86,209.86,20106.0,194.7645,194.8292,194.1262,194.1262,20106.0
2018-03-22 10:35:00,210.0,210.2,209.64,210.12,8240.0,194.2557,194.4407,193.9227,194.3667,8240.0
2018-03-22 10:40:00,209.99,210.03,209.36,209.66,5529.0,194.2464,194.2834,193.6637,193.9412,5529.0
2018-03-22 10:45:00,209.8,209.87,209.1,209.11,8020.0,194.0707,194.1354,193.4232,193.4324,8020.0
2018-03-22 10:50:00,209.13,209.2,208.57,208.73,13550.0,193.4509,193.5157,192.9329,193.0809,13550.0
2018-03-22 10:55:00,208.59,208.59,207.87,207.93,28267.0,192.9514,192.9514,192.2854,192.3409,28267.0
2018-03-22 11:00:00,207.98,208.62,207.95,208.24,28720.0,192.3871,192.9792,192.3594,192.6276,28720.0
2018-03-22 11:05:00,208.16,208.28,207.93,208.09,16909.0,192.5536,192.6647,192.3409,192.4889,16909.0
2018-03-22 11:10:00,208.25,208.46,207.98,208.24,5242.0,192.6369,192.8312,192.3871,192.6276,5242.0
2018-03-22 11:15:00,208.08,208.58,207.99,208.21,10019.0,192.4796,192.9422,192.3964,192.5999,10019.0
2018-03-22 11:20:00,208.2,208.2,207.74,207.93,9525.0,192.5906,192.5906,192.1651,192.3409,9525.0
2018-03-22 11:25:00,207.78,207.8,207.08,207.41,15897.0,192.2021,192.2206,191.5546,191.8599,15897.0
2018-03-22 11:30:00,207.5,207.5,207.0,207.0,14371.0,191.9431,191.9431,191.4806,191.4806,14371.0
2018-03-22 11:35:00,207.04,207.04,206.23,206.23,11187.0,191.5176,191.5176,190.7683,190.7683,11187.0
2018-03-22 11:40:00,206.37,206.37,205.79,206.27,10160.0,190.8978,190.8978,190.3613,190.8053,10160.0
2018-03-22 11:45:00,206.05,206.49,205.93,206.32,21537.0,190.6018,191.0089,190.4908,190.8516,21537.0
2018-03-22 11:50:00,206.38,206.54,206.03,206.47,7678.0,190.9071,191.0551,190.5833,190.9904,7678.0
2018-03-22 11:55:00,206.69,206.83,206.37,206.37,7283.0,191.1939,191.3234,190.8978,190.8978,7283.0
2018-03-22 12:00:00,206.43,206.88,206.22,206.88,5681.0,190.9534,191.3696,190.7591,191.3696,5681.0
2018-03-22 12:05:00,206.84,206.98,206.55,206.62,10527.0,191.3326,191.4621,191.0644,191.1291,10527.0
2018-03-22 12:10:00,206.79,206.9,206.32,206.42,2000.0,191.2864,191.3881,190.8516,190.9441,2000.0
2018-03-22 12:15:00,206.34,207.25,206.27,207.1,8016.0,190.8701,191.7119,190.8053,191.5731,8016.0
2018-03-22 12:20:00,207.14,207.4,207.02,207.04,11234.0,191.6101,191.8506,191.4991,191.5176,11234.0
2018-03-22 12:25:00,207.15,207.77,207.14,207.73,16182.0,191.6194,192.1929,191.6101,192.1559,16182.0
2018-03-22 12:30:00,207.85,208.13,207.63,208.13,10640.0,192.2669,192.5259,192.0634,192.5259,10640.0
2018-03-22 12:35:00,208.16,208.32,207.9,207.9,2881.0,192.5536,192.7017,192.3131,192.3131,2881.0
2018-03-22 12:40:00,207.92,208.12,207.87,207.87,900.0,192.3316,192.5166,192.2854,192.2854,900.0
2018-03-22 12:45:00,207.59,207.73,207.42,207.73,1210.0,192.0264,192.1559,191.8691,192.1559,1210.0
2018-03-22 12:50:00,207.66,208.2,207.66,207.92,1900.0,192.0911,192.5906,192.0911,192.3316,1900.0
2018-03-22 12:55:00,207.56,208.05,207.49,207.9,2230.0,191.9986,192.4519,191.9339,192.3131,2230.0
2018-03-22 13:00:00,207.78,207.78,207.04,207.06,1050.0,192.2021,192.2021,191.5176,191.5361,1050.0
2018-03-22 13:05:00,207.32,207.32,206.83,207.26,600.0,191.7766,191.7766,191.3234,191.7211,600.0
2018-03-22 13:10:00,207.32,207.32,206.92,207.2,1850.0,191.7766,191.7766,191.4066,191.6656,1850.0
2018-03-22 13:15:00,207.35,207.42,207.16,207.19,3775.0,191.8044,191.8691,191.6286,191.6564,3775.0
2018-03-22 13:20:00,207.47,208.02,207.47,208.02,1300.0,191.9154,192.4241,191.9154,192.4241,1300.0
2018-03-22 13:25:00,207.9,208.08,207.68,208.08,4423.0,192.3131,192.4796,192.1096,192.4796,4423.0
2018-03-22 13:30:00,208.22,208.25,207.94,207.94,3054.0,192.6091,192.6369,192.3501,192.3501,3054.0
2018-03-22 13:35:00,208.08,208.21,207.95,207.98,3113.0,192.4796,192.5999,192.3594,192.3871,3113.0
2018-03-22 13:40:00,207.97,208.05,207.67,207.96,14014.0,192.3779,192.4519,192.1004,192.3686,14014.0
2018-03-22 13:45:00,208.02,208.12,207.72,207.81,5972.0,192.4241,192.5166,192.1466,192.2299,5972.0
2018-03-22 13:50:00,207.67,207.67,207.18,207.18,6999.0,192.1004,192.1004,191.6471,191.6471,6999.0
2018-03-22 13:55:00,207.06,207.23,206.86,207.17,9600.0,191.5361,191.6934,191.3511,191.6379,9600.0
2018-03-22 14:00:00,207.21,207.25,206.91,207.02,11685.0,191.6749,191.7119,191.3974,191.4991,11685.0
2018-03-22 14:05:00,207.1,207.1,206.88,207.0,1800.0,191.5731,191.5731,191.3696,191.4806,1800.0
2018-03-22 14:10:00,206.89,207.38,206.89,207.38,5700.0,191.3789,191.8321,191.3789,191.8321,5700.0
2018-03-22 14:15:00,207.29,207.56,207.24,207.36,2574.0,191.7489,191.9986,191.7026,191.8136,2574.0
2018-03-22 14:20:00,207.3,207.3,206.92,206.98,6710.0,191.7581,191.7581,191.4066,191.4621,6710.0
2018-03-22 14:25:00,207.07,207.14,206.81,206.81,1690.0,191.5454,191.6101,191.3049,191.3049,1690.0
2018-03-22 14:30:00,206.65,207.03,206.54,207.03,3052.0,191.1569,191.5084,191.0551,191.5084,3052.0
2018-03-22 14:35:00,207.15,207.24,207.01,207.22,3182.0,191.6194,191.7026,191.4899,191.6841,3182.0
2018-03-22 14:40:00,207.26,207.28,206.8,207.03,5624.0,191.7211,191.7396,191.2956,191.5084,5624.0
2018-03-22 14:45:00,207.06,207.33,206.97,207.23,2200.0,191.5361,191.7859,191.4529,191.6934,2200.0
2018-03-22 14:50:00,207.32,207.36,207.13,207.14,1016.0,191.7766,191.8136,191.6009,191.6101,1016.0
2018-03-22 14:55:00,206.8,206.95,206.69,206.69,1301.0,191.2956,191.4344,191.1939,191.1939,1301.0
2018-03-22 15:00:00,206.89,207.0,206.71,206.85,2700.0,191.3789,191.4806,191.2124,191.3419,2700.0
2018-03-22 15:05:00,206.85,206.85,206.48,206.77,3000.0,191.3419,191.3419,190.9996,191.2679,3000.0
2018-03-22 15:10:00,206.62,206.73,206.36,206.36,2100.0,191.1291,191.2309,190.8886,190.8886,2100.0
2018-03-22 15:15:00,206.36,206.37,206.1,206.23,3800.0,190.8886,190.8978,190.6481,190.7683,3800.0
2018-03-22 15:20:00,206.48,206.54,206.22,206.24,12960.0,190.9996,191.0551,190.7591,190.7776,12960.0
2018-03-22 15:25:00,206.3,206.38,205.88,205.88,19578.0,190.8331,190.9071,190.4446,190.4446,19578.0
2018-03-22 15:30:00,205.89,206.02,205.63,205.77,19295.0,190.4538,190.5741,190.2133,190.3428,19295.0
2018-03-22 15:35:00,205.83,205.84,205.39,205.52,25053.0,190.3983,190.4076,189.9913,190.1116,25053.0
2018-03-22 15:40:00,205.41,205.64,205.15,205.6,20655.0,190.0098,190.2226,189.7693,190.1856,20655.0
2018-03-22 15:45:00,205.5,205.51,205.04,205.22,28798.0,190.0931,190.1023,189.6676,189.8341,28798.0
2018-03-22 15:50:00,205.18,205.19,204.82,205.0,24640.0,189.7971,189.8063,189.4641,189.6306,24640.0
2018-03-22 15:55:00,204.99,205.0,204.46,204.55,77164.0,189.6213,189.6306,189.131,189.2143,77164.0
2018-03-23 09:30:00,205.52,206.27,205.34,205.51,33272.0,190.1116,190.8053,189.9451,190.1023,33272.0
2018-03-23 09:35:00,205.51,205.61,204.84,204.84,23122.0,190.1023,190.1948,189.4826,189.4826,23122.0
2018-03-23 09:40:00,204.63,204.86,204.09,204.16,23783.0,189.2883,189.5011,188.7888,188.8535,23783.0
2018-03-23 09:45:00,204.03,204.17,203.38,203.51,33445.0,188.7333,188.8628,188.132,188.2523,33445.0
2018-03-23 09:50:00,203.59,204.12,203.17,204.0,10440.0,188.3263,188.8165,187.9378,188.7055,10440.0
2018-03-23 09:55:00,204.09,204.22,203.54,203.58,15831.0,188.7888,188.909,188.28,188.317,15831.0
2018-03-23 10:00:00,203.69,204.01,203.64,203.71,6951.0,188.4188,188.7148,188.3725,188.4373,6951.0
2018-03-23 10:05:00,203.79,203.79,203.19,203.37,8030.0,188.5113,188.5113,187.9563,188.1228,8030.0
2018-03-23 10:10:00,203.41,203.78,203.2,203.27,5927.0,188.1598,188.502,187.9655,188.0303,5927.0
2018-03-23 10:15:00,203.53,203.61,202.82,203.02,4581.0,188.2708,188.3448,187.614,187.799,4581.0
2018-03-23 10:20:00,202.94,203.04,202.56,202.62,11450.0,187.725,187.8175,187.3735,187.429,11450.0
2018-03-23 10:25:00,202.64,202.99,202.63,202.74,22732.0,187.4475,187.7713,187.4382,187.54,22732.0
2018-03-23 10:30:00,202.81,203.66,202.8,203.61,8551.0,187.6048,188.391,187.5955,188.3448,8551.0
2018-03-23 10:35:00,203.42,203.6,203.27,203.28,2005.0,188.169,188.3355,188.0303,188.0395,2005.0
2018-03-23 10:40:00,203.22,203.32,202.87,202.91,13287.0,187.984,188.0765,187.6603,187.6973,13287.0
2018-03-23 10:45:00,203.01,203.46,203.0,203.41,16778.0,187.7898,188.206,187.7805,188.1598,16778.0
2018-03-23 10:50:00,203.35,203.6,202.85,203.6,8147.0,188.1043,188.3355,187.6418,188.3355,8147.0
2018-03-23 10:55:00,203.73,203.92,203.63,203.91,8065.0,188.4558,188.6315,188.3633,188.6223,8065.0
2018-03-23 11:00:00,203.76,203.79,203.14,203.16,2900.0,188.4835,188.5113,187.91,187.9285,2900.0
2018-03-23 11:05:00,203.11,203.11,202.63,202.63,2400.0,187.8823,187.8823,187.4382,187.4382,2400.0
2018-03-23 11:10:00,202.54,202.54,202.3,202.34,1600.0,187.355,187.355,187.133,187.17,1600.0
2018-03-23 11:15:00,202.53,202.63,202.4,202.63,1145.0,187.3457,187.4382,187.2255,187.4382,1145.0
2018-03-23 11:20:00,202.61,202.61,202.28,202.38,5573.0,187.4197,187.4197,187.1145,187.207,5573.0
2018-03-23 11:25:00,202.38,202.71,202.35,202.49,9100.0,187.207,187.5122,187.1792,187.3087,9100.0
2018-03-23 11:30:00,202.45,202.69,202.45,202.59,11855.0,187.2717,187.4937,187.2717,187.4012,11855.0
2018-03-23 11:35:00,202.69,202.77,202.41,202.48,8400.0,187.4937,187.5678,187.2347,187.2995,8400.0
2018-03-23 11:40:00,202.46,202.58,201.63,201.68,14323.0,187.281,187.392,186.5132,186.5595,14323.0
2018-03-23 11:45:00,201.69,201.88,201.3,201.32,13529.0,186.5687,186.7445,186.208,186.2265,13529.0
2018-03-23 11:50:00,201.33,201.48,201.09,201.29,13368.0,186.2357,186.3745,186.0137,186.1987,13368.0
2018-03-23 11:55:00,201.08,201.08,200.71,200.71,7884.0,186.0045,186.0045,185.6622,185.6622,7884.0
2018-03-23 12:00:00,200.89,201.36,200.82,201.28,12994.0,185.8287,186.2635,185.7639,186.1895,12994.0
2018-03-23 12:05:00,201.37,201.76,201.24,201.76,11911.0,186.2727,186.6335,186.1525,186.6335,11911.0
2018-03-23 12:10:00,201.92,201.99,201.38,201.7,10159.0,186.7815,186.8462,186.282,186.578,10159.0
2018-03-23 12:15:00,201.65,201.94,201.48,201.53,13927.0,186.5317,186.8,186.3745,186.4207,13927.0
2018-03-23 12:20:00,201.53,202.14,201.53,202.14,12300.0,186.4207,186.985,186.4207,186.985,12300.0
2018-03-23 12:25:00,202.2,202.4,202.02,202.24,20911.0,187.0405,187.2255,186.874,187.0775,20911.0
2018-03-23 12:30:00,202.14,202.28,201.91,201.95,16044.0,186.985,187.1145,186.7722,186.8092,16044.0
2018-03-23 12:35:00,201.85,201.91,201.76,201.76,3493.0,186.7167,186.7722,186.6335,186.6335,3493.0
2018-03-23 12:40:00,201.81,201.81,201.37,201.37,2566.0,186.6797,186.6797,186.2727,186.2727,2566.0
2018-03-23 12:45:00,201.19,201.42,201.19,201.39,3100.0,186.1062,186.319,186.1062,186.2912,3100.0
2018-03-23 12:50:00,201.32,201.64,201.27,201.28,2601.0,186.2265,186.5225,186.1802,186.1895,2601.0
2018-03-23 12:55:00,201.28,201.51,201.27,201.51,1984.0,186.1895,186.4022,186.1802,186.4022,1984.0
2018-03-23 13:00:00,201.53,201.85,201.39,201.84,3300.0,186.4207,186.7167,186.2912,186.7075,3300.0
2018-03-23 13:05:00,202.13,202.32,202.03,202.32,5054.0,186.9757,187.1515,186.8832,187.1515,5054.0
2018-03-23 13:10:00,202.25,202.71,202.25,202.46,2325.0,187.0867,187.5122,187.0867,187.281,2325.0
2018-03-23 13:15:00,202.48,202.5,202.32,202.5,1100.0,187.2995,187.318,187.1515,187.318,1100.0
2018-03-23 13:20:00,202.52,202.93,202.48,202.82,3800.0,187.3365,187.7158,187.2995,187.614,3800.0
2018-03-23 13:25:00,202.79,202.8,202.36,202.36,1900.0,187.5863,187.5955,187.1885,187.1885,1900.0
2018-03-23 13:30:00,202.68,202.92,202.53,202.54,1980.0,187.4845,187.7065,187.3457,187.355,1980.0
2018-03-23 13:35:00,202.5,202.6,202.24,202.32,3100.0,187.318,187.4105,187.0775,187.1515,3100.0
2018-03-23 13:40:00,202.53,202.53,202.19,202.51,700.0,187.3457,187.3457,187.0312,187.3272,700.0
2018-03-23 13:45:00,202.61,202.86,202.46,202.83,6604.0,187.4197,187.651,187.281,187.6233,6604.0
2018-03-23 13:50:00,202.91,203.65,202.83,203.52,9434.0,187.6973,188.3818,187.6233,188.2615,9434.0
2018-03-23 13:55:00,203.45,203.54,203.02,203.03,4800.0,188.1968,188.28,187.799,187.8083,4800.0
2018-03-23 14:00:00,203.01,203.13,202.52,202.55,7450.0,187.7898,187.9008,187.3365,187.3642,7450.0
2018-03-23 14:05:00,202.57,202.65,202.4,202.57,4935.0,187.3827,187.4567,187.2255,187.3827,4935.0
2018-03-23 14:10:00,202.72,202.73,202.19,202.19,5367.0,187.5215,187.5308,187.0312,187.0312,5367.0
2018-03-23 14:15:00,202.14,202.23,201.87,202.11,4032.0,186.985,187.0682,186.7352,186.9572,4032.0
2018-03-23 14:20:00,202.19,202.3,201.99,202.3,4092.0,187.0312,187.133,186.8462,187.133,4092.0
2018-03-23 14:25:00,202.29,202.29,201.9,202.13,1400.0,187.1237,187.1237,186.763,186.9757,1400.0
2018-03-23 14:30:00,202.1,202.16,201.87,202.06,2600.0,186.948,187.0035,186.7352,186.911,2600.0
2018-03-23 14:35:00,201.9,201.9,201.9,201.9,100.0,186.763,186.763,186.763,186.763,100.0
2018-03-23 14:40:00,202.04,202.26,201.95,201.95,1641.0,186.8925,187.096,186.8092,186.8092,1641.0
2018-03-23 14:45:00,201.95,201.95,201.48,201.48,2415.0,186.8092,186.8092,186.3745,186.3745,2415.0
2018-03-23 14:50:00,201.41,201.48,201.29,201.29,4514.0,186.3097,186.3745,186.1987,186.1987,4514.0
2018-03-23 14:55:00,201.37,201.38,200.7,200.84,4013.0,186.2727,186.282,185.6529,185.7824,4013.0
2018-03-23 15:00:00,200.82,200.84,200.38,200.48,3300.0,185.7639,185.7824,185.3569,185.4494,3300.0
2018-03-23 15:05:00,200.44,200.61,200.25,200.31,5340.0,185.4124,185.5697,185.2367,185.2922,5340.0
2018-03-23 15:10:00,200.39,200.83,200.18,200.83,1900.0,185.3662,185.7732,185.1719,185.7732,1900.0
2018-03-23 15:15:00,200.81,201.42,200.81,201.12,4392.0,185.7547,186.319,185.7547,186.0415,4392.0
2018-03-23 15:20:00,201.05,201.19,200.1,201.03,7600.0,185.9767,186.1062,185.0979,185.9582,7600.0
2018-03-23 15:25:00,200.81,201.18,200.75,200.97,5362.0,185.7547,186.097,185.6992,185.9027,5362.0
2018-03-23 15:30:00,200.97,200.97,200.27,200.49,6264.0,185.9027,185.9027,185.2552,185.4587,6264.0
2018-03-23 15:35:00,200.35,200.92,200.31,200.92,7905.0,185.3292,185.8565,185.2922,185.8565,7905.0
2018-03-23 15:40:00,200.73,200.74,199.88,200.11,29414.0,185.6807,185.6899,184.8944,185.1072,29414.0
2018-03-23 15:45:00,200.31,200.51,199.97,200.04,19025.0,185.2922,185.4772,184.9777,185.0424,19025.0
2018-03-23 15:50:00,199.97,200.25,199.45,199.59,13321.0,184.9777,185.2367,184.4967,184.6262,13321.0
2018-03-23 15:55:00,199.54,199.93,199.03,199.03,43771.0,184.5799,184.9407,184.1082,184.1082,43771.0
2018-03-26 09:30:00,205.01,205.89,204.78,205.76,52513.0,189.6398,190.4538,189.4271,190.3336,52513.0
2018-03-26 09:35:00,205.6,205.71,204.95,205.6,25816.0,190.1856,190.2873,189.5843,190.1856,25816.0
2018-03-26 09:40:00,205.68,206.18,205.36,205.36,20940.0,190.2596,190.7221,189.9636,189.9636,20940.0
2018-03-26 09:45:00,205.45,205.78,205.36,205.46,3600.0,190.0468,190.3521,189.9636,190.0561,3600.0
2018-03-26 09:50:00,205.46,205.65,205.13,205.3,6225.0,190.0561,190.2318,189.7508,189.9081,6225.0
2018-03-26 09:55:00,205.45,205.49,205.1,205.1,19677.0,190.0468,190.0838,189.7231,189.7231,19677.0
2018-03-26 10:00:00,205.43,205.61,205.26,205.38,3806.0,190.0283,190.1948,189.8711,189.9821,3806.0
2018-03-26 10:05:00,205.42,205.42,205.16,205.31,3315.0,190.0191,190.0191,189.7786,189.9173,3315.0
2018-03-26 10:10:00,205.17,205.17,204.3,204.37,4481.0,189.7878,189.7878,188.983,189.0478,4481.0
2018-03-26 10:15:00,204.31,204.79,204.31,204.74,2013.0,188.9923,189.4363,188.9923,189.3901,2013.0
2018-03-26 10:20:00,204.67,204.99,204.51,204.74,4793.0,189.3253,189.6213,189.1773,189.3901,4793.0
2018-03-26 10:25:00,204.7,204.95,204.48,204.6,7410.0,189.3531,189.5843,189.1495,189.2606,7410.0
2018-03-26 10:30:00,204.53,204.78,204.4,204.76,4497.0,189.1958,189.4271,189.0755,189.4086,4497.0
2018-03-26 10:35:00,204.65,204.65,204.35,204.5,1930.0,189.3068,189.3068,189.0293,189.168,1930.0
2018-03-26 10:40:00,204.23,204.45,203.82,204.1,5410.0,188.9183,189.1218,188.539,188.798,5410.0
2018-03-26 10:45:00,204.05,204.05,203.2,204.02,7076.0,188.7518,188.7518,187.9655,188.724,7076.0
2018-03-26 10:50:00,204.18,204.19,203.96,203.98,2481.0,188.872,188.8813,188.6685,188.687,2481.0
2018-03-26 10:55:00,204.03,204.11,203.51,203.57,4185.0,188.7333,188.8073,188.2523,188.3078,4185.0
2018-03-26 11:00:00,203.67,203.98,203.39,203.98,4100.0,188.4003,188.687,188.1413,188.687,4100.0
2018-03-26 11:05:00,203.77,203.77,203.0,203.02,5748.0,188.4928,188.4928,187.7805,187.799,5748.0
2018-03-26 11:10:00,203.36,203.49,203.3,203.3,1881.0,188.1135,188.2338,188.058,188.058,1881.0
2018-03-26 11:15:00,203.43,203.56,202.16,202.19,3306.0,188.1783,188.2985,187.0035,187.0312,3306.0
2018-03-26 11:20:00,202.47,202.94,202.09,202.94,19128.0,187.2902,187.725,186.9387,187.725,19128.0
2018-03-26 11:25:00,202.98,203.38,202.84,202.84,19409.0,187.762,188.132,187.6325,187.6325,19409.0
2018-03-26 11:30:00,202.98,203.44,202.75,203.34,24018.0,187.762,188.1875,187.5493,188.095,24018.0
2018-03-26 11:35:00,203.33,203.54,203.21,203.34,1800.0,188.0858,188.28,187.9748,188.095,1800.0
2018-03-26 11:40:00,203.62,203.66,203.51,203.51,700.0,188.354,188.391,188.2523,188.2523,700.0
2018-03-26 11:45:00,203.37,203.37,203.23,203.35,1300.0,188.1228,188.1228,187.9933,188.1043,1300.0
2018-03-26 11:50:00,203.36,204.03,203.36,203.99,2400.0,188.1135,188.7333,188.1135,188.6963,2400.0
2018-03-26 11:55:00,203.86,203.93,203.65,203.65,1800.0,188.576,188.6408,188.3818,188.3818,1800.0
2018-03-26 12:00:00,203.31,203.38,203.22,203.23,1972.0,188.0673,188.132,187.984,187.9933,1972.0
2018-03-26 12:05:00,203.29,203.93,203.29,203.93,551.0,188.0488,188.6408,188.0488,188.6408,551.0
2018-03-26 12:10:00,203.98,204.15,203.98,204.15,900.0,188.687,188.8443,188.687,188.8443,900.0
2018-03-26 12:15:00,203.79,203.96,203.79,203.96,400.0,188.5113,188.6685,188.5113,188.6685,400.0
2018-03-26 12:20:00,204.0,204.14,203.9,203.9,3396.0,188.7055,188.835,188.613,188.613,3396.0
2018-03-26 12:25:00,203.96,204.05,203.88,203.9,2129.0,188.6685,188.7518,188.5945,188.613,2129.0
2018-03-26 12:30:00,203.88,204.0,203.68,203.78,22696.0,188.5945,188.7055,188.4095,188.502,22696.0
2018-03-26 12:35:00,203.81,204.07,203.79,203.85,3500.0,188.5298,188.7703,188.5113,188.5668,3500.0
2018-03-26 12:40:00,203.75,204.03,203.75,204.03,1500.0,188.4743,188.7333,188.4743,188.7333,1500.0
2018-03-26 12:45:00,203.96,203.97,203.9,203.9,600.0,188.6685,188.6778,188.613,188.613,600.0
2018-03-26 12:50:00,203.84,203.86,203.74,203.8,2000.0,188.5575,188.576,188.465,188.5205,2000.0
2018-03-26 12:55:00,203.65,203.97,203.58,203.86,3000.0,188.3818,188.6778,188.317,188.576,3000.0
2018-03-26 13:00:00,204.01,204.47,204.01,204.2,2300.0,188.7148,189.1403,188.7148,188.8905,2300.0
2018-03-26 13:05:00,204.08,204.45,204.03,204.44,1600.0,188.7795,189.1218,188.7333,189.1125,1600.0
2018-03-26 13:10:00,204.47,205.03,204.46,205.03,5422.0,189.1403,189.6583,189.131,189.6583,5422.0
2018-03-26 13:15:00,205.14,205.3,205.12,205.21,900.0,189.7601,189.9081,189.7416,189.8248,900.0
2018-03-26 13:20:00,205.24,205.3,205.0,205.08,3580.0,189.8526,189.9081,189.6306,189.7046,3580.0
2018-03-26 13:25:00,204.93,204.96,204.72,204.86,3600.0,189.5658,189.5936,189.3716,189.5011,3600.0
2018-03-26 13:30:00,204.9,204.9,204.56,204.76,4100.0,189.5381,189.5381,189.2236,189.4086,4100.0
2018-03-26 13:35:00,204.69,204.81,204.69,204.73,1658.0,189.3438,189.4548,189.3438,189.3808,1658.0
2018-03-26 13:40:00,204.92,205.33,204.92,205.0,2250.0,189.5566,189.9358,189.5566,189.6306,2250.0
2018-03-26 13:45:00,205.14,205.22,205.13,205.14,745.0,189.7601,189.8341,189.7508,189.7601,745.0
2018-03-26 13:50:00,205.21,205.21,204.72,204.85,1400.0,189.8248,189.8248,189.3716,189.4918,1400.0
2018-03-26 13:55:00,204.75,204.98,204.62,204.98,2070.0,189.3993,189.6121,189.2791,189.6121,2070.0
2018-03-26 14:00:00,205.11,205.39,205.0,205.39,2150.0,189.7323,189.9913,189.6306,189.9913,2150.0
2018-03-26 14:05:00,205.35,205.74,205.35,205.52,1165.0,189.9543,190.3151,189.9543,190.1116,1165.0
2018-03-26 14:10:00,205.6,205.89,205.6,205.88,2091.0,190.1856,190.4538,190.1856,190.4446,2091.0
2018-03-26 14:15:00,205.79,205.99,205.73,205.99,1788.0,190.3613,190.5463,190.3058,190.5463,1788.0
2018-03-26 14:20:00,206.01,206.24,206.01,206.08,2884.0,190.5648,190.7776,190.5648,190.6296,2884.0
2018-03-26 14:25:00,205.98,206.39,205.9,206.27,4400.0,190.5371,190.9163,190.4631,190.8053,4400.0
2018-03-26 14:30:00,206.38,206.71,206.23,206.26,6589.0,190.9071,191.2124,190.7683,190.7961,6589.0
2018-03-26 14:35:00,206.45,206.83,206.4,206.44,4000.0,190.9719,191.3234,190.9256,190.9626,4000.0
2018-03-26 14:40:00,206.58,206.83,206.45,206.62,3809.0,191.0921,191.3234,190.9719,191.1291,3809.0
2018-03-26 14:45:00,206.62,206.73,206.24,206.24,3600.0,191.1291,191.2309,190.7776,190.7776,3600.0
2018-03-26 14:50:00,206.36,206.96,206.36,206.83,5000.0,190.8886,191.4436,190.8886,191.3234,5000.0
2018-03-26 14:55:00,206.91,207.07,206.47,206.47,2321.0,191.3974,191.5454,190.9904,190.9904,2321.0
2018-03-26 15:00:00,206.31,206.81,206.31,206.57,1600.0,190.8423,191.3049,190.8423,191.0829,1600.0
2018-03-26 15:05:00,206.71,206.88,206.54,206.88,2300.0,191.2124,191.3696,191.0551,191.3696,2300.0
2018-03-26 15:10:00,206.79,207.0,206.65,206.79,4485.0,191.2864,191.4806,191.1569,191.2864,4485.0
2018-03-26 15:15:00,206.71,207.05,206.65,206.91,5000.0,191.2124,191.5269,191.1569,191.3974,5000.0
2018-03-26 15:20:00,206.83,206.84,206.49,206.53,5065.0,191.3234,191.3326,191.0089,191.0459,5065.0
2018-03-26 15:25:00,206.61,206.91,206.54,206.85,6540.0,191.1199,191.3974,191.0551,191.3419,6540.0
2018-03-26 15:30:00,206.95,207.17,206.72,206.72,6041.0,191.4344,191.6379,191.2216,191.2216,6041.0
2018-03-26 15:35:00,206.64,206.72,206.4,206.53,9242.0,191.1476,191.2216,190.9256,191.0459,9242.0
2018-03-26 15:40:00,206.48,206.59,206.44,206.59,8324.0,190.9996,191.1014,190.9626,191.1014,8324.0
2018-03-26 15:45:00,206.57,206.93,206.5,206.81,20142.0,191.0829,191.4159,191.0181,191.3049,20142.0
2018-03-26 15:50:00,206.83,207.53,206.82,207.53,38916.0,191.3234,191.9709,191.3141,191.9709,38916.0
2018-03-26 15:55:00,207.47,207.53,207.2,207.34,42631.0,191.9154,191.9709,191.6656,191.7951,42631.0
2018-03-27 09:30:00,207.18,207.25,206.53,206.88,23629.0,191.6471,191.7119,191.0459,191.3696,23629.0
2018-03-27 09:35:00,206.77,207.24,206.64,207.15,8712.0,191.2679,191.7026,191.1476,191.6194,8712.0
2018-03-27 09:40:00,207.06,207.15,206.81,206.83,13051.0,191.5361,191.6194,191.3049,191.3234,13051.0
2018-03-27 09:45:00,206.77,206.86,206.24,206.3,9358.0,191.2679,191.3511,190.7776,190.8331,9358.0
2018-03-27 09:50:00,206.41,206.79,206.4,206.76,3547.0,190.9349,191.2864,190.9256,191.2586,3547.0
2018-03-27 09:55:00,206.7,207.09,206.7,206.92,4800.0,191.2031,191.5639,191.2031,191.4066,4800.0
2018-03-27 10:00:00,206.87,207.33,206.74,207.21,9776.0,191.3604,191.7859,191.2401,191.6749,9776.0
2018-03-27 10:05:00,207.29,207.34,206.56,206.66,10978.0,191.7489,191.7951,191.0736,191.1661,10978.0
2018-03-27 10:10:00,206.72,206.72,205.97,206.25,5952.0,191.2216,191.2216,190.5278,190.7868,5952.0
2018-03-27 10:15:00,206.21,206.78,206.12,206.78,4501.0,190.7498,191.2771,190.6666,191.2771,4501.0
2018-03-27 10:20:00,206.69,206.93,206.32,206.72,11248.0,191.1939,191.4159,190.8516,191.2216,11248.0
2018-03-27 10:25:00,206.68,206.86,206.48,206.81,3287.0,191.1846,191.3511,190.9996,191.3049,3287.0
2018-03-27 10:30:00,206.54,206.63,206.23,206.37,4451.0,191.0551,191.1384,190.7683,190.8978,4451.0
2018-03-27 10:35:00,206.47,206.93,206.43,206.89,2761.0,190.9904,191.4159,190.9534,191.3789,2761.0
2018-03-27 10:40:00,206.65,207.28,206.65,207.19,3390.0,191.1569,191.7396,191.1569,191.6564,3390.0
2018-03-27 10:45:00,207.28,207.28,206.63,206.64,1700.0,191.7396,191.7396,191.1384,191.1476,1700.0
2018-03-27 10:50:00,206.68,206.88,206.56,206.84,3995.0,191.1846,191.3696,191.0736,191.3326,3995.0
2018-03-27 10:55:00,206.76,207.22,206.61,206.71,3981.0,191.2586,191.6841,191.1199,191.2124,3981.0
2018-03-27 11:00:00,206.73,207.12,206.68,206.92,5902.0,191.2309,191.5916,191.1846,191.4066,5902.0
2018-03-27 11:05:00,206.71,206.71,206.52,206.55,3800.0,191.2124,191.2124,191.0366,191.0644,3800.0
2018-03-27 11:10:00,206.53,206.83,206.41,206.72,7807.0,191.0459,191.3234,190.9349,191.2216,7807.0
2018-03-27 11:15:00,206.8,207.1,206.66,206.89,2600.0,191.2956,191.5731,191.1661,191.3789,2600.0
2018-03-27 11:20:00,206.82,207.01,206.56,207.01,1900.0,191.3141,191.4899,191.0736,191.4899,1900.0
2018-03-27 11:25:00,207.08,207.08,206.57,206.75,2400.0,191.5546,191.5546,191.0829,191.2494,2400.0
2018-03-27 11:30:00,206.73,206.95,206.71,206.84,8357.0,191.2309,191.4344,191.2124,191.3326,8357.0
2018-03-27 11:35:00,206.77,206.99,206.71,206.99,4142.0,191.2679,191.4714,191.2124,191.4714,4142.0
2018-03-27 11:40:00,206.93,207.35,206.93,207.35,500.0,191.4159,191.8044,191.4159,191.8044,500.0
2018-03-27 11:45:00,207.5,207.92,207.4,207.76,3200.0,191.9431,192.3316,191.8506,192.1836,3200.0
2018-03-27 11:50:00,207.83,207.83,207.5,207.61,1750.0,192.2484,192.2484,191.9431,192.0449,1750.0
2018-03-27 11:55:00,207.66,207.81,207.6,207.61,2845.0,192.0911,192.2299,192.0356,192.0449,2845.0
2018-03-27 12:00:00,207.56,207.56,207.36,207.36,1062.0,191.9986,191.9986,191.8136,191.8136,1062.0
2018-03-27 12:05:00,207.58,207.58,206.96,207.01,3620.0,192.0171,192.0171,191.4436,191.4899,3620.0
2018-03-27 12:10:00,207.11,207.11,207.1,207.11,100.0,191.5824,191.5824,191.5731,191.5824,100.0
2018-03-27 12:15:00,207.11,207.13,206.94,206.94,654.0,191.5824,191.6009,191.4251,191.4251,654.0
2018-03-27 12:20:00,206.9,206.91,206.48,206.49,950.0,191.3881,191.3974,190.9996,191.0089,950.0
2018-03-27 12:25:00,206.22,206.27,206.14,206.14,890.0,190.7591,190.8053,190.6851,190.6851,890.0
2018-03-27 12:30:00,205.51,205.51,205.2,205.2,1040.0,190.1023,190.1023,189.8156,189.8156,1040.0
2018-03-27 12:35:00,205.35,205.52,205.35,205.4,779.0,189.9543,190.1116,189.9543,190.0006,779.0
2018-03-27 12:40:00,205.41,205.72,205.1,205.72,4005.0,190.0098,190.2966,189.7231,190.2966,4005.0
2018-03-27 12:45:00,205.53,205.95,205.53,205.69,900.0,190.1208,190.5093,190.1208,190.2688,900.0
2018-03-27 12:50:00,205.42,205.42,205.42,205.42,127.0,190.0191,190.0191,190.0191,190.0191,127.0
2018-03-27 12:55:00,205.42,205.89,205.42,205.73,3321.0,190.0191,190.4538,190.0191,190.3058,3321.0
2018-03-27 13:00:00,205.8,205.88,205.5,205.83,1300.0,190.3706,190.4446,190.0931,190.3983,1300.0
2018-03-27 13:05:00,205.78,205.89,205.69,205.89,1100.0,190.3521,190.4538,190.2688,190.4538,1100.0
2018-03-27 13:10:00,205.73,206.0,205.69,205.96,1815.0,190.3058,190.5556,190.2688,190.5186,1815.0
2018-03-27 13:15:00,205.96,206.08,205.96,206.03,400.0,190.5186,190.6296,190.5186,190.5833,400.0
2018-03-27 13:20:00,205.64,205.7,205.19,205.19,800.0,190.2226,190.2781,189.8063,189.8063,800.0
2018-03-27 13:25:00,205.09,205.31,205.09,205.25,400.0,189.7138,189.9173,189.7138,189.8618,400.0
2018-03-27 13:30:00,205.19,205.23,204.96,205.07,1481.0,189.8063,189.8433,189.5936,189.6953,1481.0
2018-03-27 13:35:00,205.02,205.13,205.02,205.03,500.0,189.6491,189.7508,189.6491,189.6583,500.0
2018-03-27 13:40:00,205.03,205.38,204.78,205.0,2528.0,189.6583,189.9821,189.4271,189.6306,2528.0
2018-03-27 13:45:00,204.94,204.96,204.76,204.76,1368.0,189.5751,189.5936,189.4086,189.4086,1368.0
2018-03-27 13:50:00,204.73,204.73,204.2,204.21,1608.0,189.3808,189.3808,188.8905,188.8998,1608.0
2018-03-27 13:55:00,204.25,204.89,204.11,204.89,5330.0,188.9368,189.5288,188.8073,189.5288,5330.0
2018-03-27 14:00:00,204.82,204.82,203.68,203.85,3877.0,189.4641,189.4641,188.4095,188.5668,3877.0
2018-03-27 14:05:00,203.63,203.74,203.63,203.67,1500.0,188.3633,188.465,188.3633,188.4003,1500.0
2018-03-27 14:10:00,203.44,203.76,203.3,203.76,1950.0,188.1875,188.4835,188.058,188.4835,1950.0
2018-03-27 14:15:00,203.79,204.25,203.79,204.23,1500.0,188.5113,188.9368,188.5113,188.9183,1500.0
2018-03-27 14:20:00,204.17,204.17,203.73,203.87,5179.0,188.8628,188.8628,188.4558,188.5853,5179.0
2018-03-27 14:25:00,203.76,203.85,203.03,203.11,6830.0,188.4835,188.5668,187.8083,187.8823,6830.0
2018-03-27 14:30:00,202.9,203.25,202.7,203.25,3772.0,187.688,188.0118,187.503,188.0118,3772.0
2018-03-27 14:35:00,203.28,203.63,203.24,203.63,1306.0,188.0395,188.3633,188.0025,188.3633,1306.0
2018-03-27 14:40:00,203.75,203.79,203.45,203.63,1500.0,188.4743,188.5113,188.1968,188.3633,1500.0
2018-03-27 14:45:00,203.52,203.6,202.86,203.04,7254.0,188.2615,188.3355,187.651,187.8175,7254.0
2018-03-27 14:50:00,203.1,203.41,202.8,202.96,8100.0,187.873,188.1598,187.5955,187.7435,8100.0
2018-03-27 14:55:00,202.8,203.13,202.25,202.43,6507.0,187.5955,187.9008,187.0867,187.2532,6507.0
2018-03-27 15:00:00,202.33,202.39,201.96,201.96,6210.0,187.1607,187.2162,186.8185,186.8185,6210.0
2018-03-27 15:05:00,201.91,201.91,201.28,201.64,5104.0,186.7722,186.7722,186.1895,186.5225,5104.0
2018-03-27 15:10:00,201.62,201.67,201.22,201.32,14586.0,186.504,186.5502,186.134,186.2265,14586.0
2018-03-27 15:15:00,201.51,202.27,201.48,201.98,7568.0,186.4022,187.1052,186.3745,186.837,7568.0
2018-03-27 15:20:00,202.0,202.0,200.78,200.87,13200.0,186.8555,186.8555,185.7269,185.8102,13200.0
2018-03-27 15:25:00,200.81,200.88,200.24,200.44,8160.0,185.7547,185.8195,185.2274,185.4124,8160.0
2018-03-27 15:30:00,200.25,200.25,199.28,199.51,16204.0,185.2367,185.2367,184.3394,184.5522,16204.0
2018-03-27 15:35:00,199.41,200.21,199.28,200.13,13289.0,184.4597,185.1997,184.3394,185.1257,13289.0
2018-03-27 15:40:00,200.04,200.14,199.52,199.68,7279.0,185.0424,185.1349,184.5614,184.7094,7279.0
2018-03-27 15:45:00,199.48,199.71,198.95,199.45,26038.0,184.5244,184.7372,184.0341,184.4967,26038.0
2018-03-27 15:50:00,199.01,200.4,198.88,199.91,25341.0,184.0896,185.3754,183.9694,184.9222,25341.0
2018-03-27 15:55:00,200.0,200.62,199.78,200.36,41688.0,185.0054,185.5789,184.8019,185.3384,41688.0
2018-03-28 09:30:00,197.52,197.6,195.72,195.78,167276.0,182.7114,182.7854,181.0463,181.1018,167276.0
2018-03-28 09:35:00,195.88,196.21,194.48,194.64,128538.0,181.1943,181.4996,179.8993,180.0473,128538.0
2018-03-28 09:40:00,194.61,194.71,193.18,194.43,122985.0,180.0195,180.112,178.6967,179.853,122985.0
2018-03-28 09:45:00,194.54,195.11,194.17,195.06,74617.0,179.9548,180.482,179.6125,180.4358,74617.0
2018-03-28 09:50:00,195.14,195.72,194.29,195.61,66525.0,180.5098,181.0463,179.7235,180.9446,66525.0
2018-03-28 09:55:00,195.67,195.94,195.01,195.58,56406.0,181.0001,181.2498,180.3895,180.9168,56406.0
2018-03-28 10:00:00,195.73,196.68,195.57,196.41,65907.0,181.0556,181.9343,180.9076,181.6846,65907.0
2018-03-28 10:05:00,196.4,197.22,196.21,196.71,73748.0,181.6753,182.4339,181.4996,181.9621,73748.0
2018-03-28 10:10:00,196.71,196.72,195.66,195.79,37446.0,181.9621,181.9713,180.9908,181.1111,37446.0
2018-03-28 10:15:00,195.79,196.07,195.11,195.17,39449.0,181.1111,181.3701,180.482,180.5375,39449.0
2018-03-28 10:20:00,195.15,195.7,194.84,195.47,46993.0,180.519,181.0278,180.2323,180.8151,46993.0
2018-03-28 10:25:00,195.56,195.88,195.35,195.7,14412.0,180.8983,181.1943,180.7041,181.0278,14412.0
2018-03-28 10:30:00,195.81,196.27,195.52,195.62,12653.0,181.1296,181.5551,180.8613,180.9538,12653.0
2018-03-28 10:35:00,195.43,195.85,195.29,195.85,9223.0,180.7781,181.1666,180.6485,181.1666,9223.0
2018-03-28 10:40:00,195.66,195.77,195.38,195.77,14413.0,180.9908,181.0926,180.7318,181.0926,14413.0
2018-03-28 10:45:00,195.7,195.73,195.13,195.47,22612.0,181.0278,181.0556,180.5005,180.8151,22612.0
2018-03-28 10:50:00,195.39,196.1,195.11,195.98,14473.0,180.7411,181.3978,180.482,181.2868,14473.0
2018-03-28 10:55:00,196.05,196.51,195.97,196.51,11259.0,181.3516,181.7771,181.2776,181.7771,11259.0
2018-03-28 11:00:00,196.6,197.0,196.34,196.44,17005.0,181.8603,182.2303,181.6198,181.7123,17005.0
2018-03-28 11:05:00,196.47,197.42,196.45,197.22,17033.0,181.7401,182.6189,181.7216,182.4339,17033.0
2018-03-28 11:10:00,197.35,197.36,196.2,196.2,23368.0,182.5541,182.5634,181.4903,181.4903,23368.0
2018-03-28 11:15:00,196.11,196.62,195.81,196.27,31825.0,181.4071,181.8788,181.1296,181.5551,31825.0
2018-03-28 11:20:00,196.28,196.28,195.45,195.51,34104.0,181.5643,181.5643,180.7966,180.8521,34104.0
2018-03-28 11:25:00,195.51,196.18,195.37,195.39,66439.0,180.8521,181.4718,180.7226,180.7411,66439.0
2018-03-28 11:30:00,195.3,196.14,195.13,195.9,67407.0,180.6578,181.4348,180.5005,181.2128,67407.0
2018-03-28 11:35:00,196.16,196.9,196.16,196.37,5059.0,181.4533,182.1378,181.4533,181.6476,5059.0
2018-03-28 11:40:00,196.37,197.08,196.19,196.86,13161.0,181.6476,182.3043,181.4811,182.1008,13161.0
2018-03-28 11:45:00,196.83,196.96,196.63,196.81,2900.0,182.0731,182.1933,181.8881,182.0546,2900.0
2018-03-28 11:50:00,196.82,196.82,195.97,195.98,1100.0,182.0638,182.0638,181.2776,181.2868,1100.0
2018-03-28 11:55:00,196.17,196.42,195.88,196.19,5855.0,181.4626,181.6938,181.1943,181.4811,5855.0
2018-03-28 12:00:00,196.09,196.48,196.09,196.26,4734.0,181.3886,181.7493,181.3886,181.5458,4734.0
2018-03-28 12:05:00,195.89,196.84,195.83,196.76,7167.0,181.2036,182.0823,181.1481,182.0083,7167.0
2018-03-28 12:10:00,196.82,199.16,196.82,198.95,11285.0,182.0638,184.2284,182.0638,184.0341,11285.0
2018-03-28 12:15:00,198.82,198.87,198.52,198.86,2827.0,183.9139,183.9601,183.6364,183.9509,2827.0
2018-03-28 12:20:00,198.91,199.13,198.2,198.23,5797.0,183.9971,184.2007,183.3404,183.3681,5797.0
2018-03-28 12:25:00,198.17,198.4,197.21,197.22,3295.0,183.3126,183.5254,182.4246,182.4339,3295.0
2018-03-28 12:30:00,197.37,197.48,196.86,197.3,7537.0,182.5726,182.6744,182.1008,182.5079,7537.0
2018-03-28 12:35:00,197.55,197.74,197.54,197.54,1000.0,182.7391,182.9149,182.7299,182.7299,1000.0
2018-03-28 12:40:00,197.46,197.94,197.35,197.44,4600.0,182.6559,183.0999,182.5541,182.6374,4600.0
2018-03-28 12:45:00,197.34,197.35,196.59,196.81,5604.0,182.5449,182.5541,181.8511,182.0546,5604.0
2018-03-28 12:50:00,196.83,196.83,196.53,196.71,1800.0,182.0731,182.0731,181.7956,181.9621,1800.0
2018-03-28 12:55:00,196.42,196.42,195.81,195.86,6470.0,181.6938,181.6938,181.1296,181.1758,6470.0
2018-03-28 13:00:00,195.68,195.68,195.25,195.56,10419.0,181.0093,181.0093,180.6115,180.8983,10419.0
2018-03-28 13:05:00,195.6,195.99,195.54,195.9,4426.0,180.9353,181.2961,180.8798,181.2128,4426.0
2018-03-28 13:10:00,195.84,196.15,195.8,195.9,2700.0,181.1573,181.4441,181.1203,181.2128,2700.0
2018-03-28 13:15:00,195.82,195.82,194.93,194.94,2450.0,181.1388,181.1388,180.3155,180.3248,2450.0
2018-03-28 13:20:00,195.01,196.18,194.86,196.18,6414.0,180.3895,181.4718,180.2508,181.4718,6414.0
2018-03-28 13:25:00,196.18,196.22,195.67,195.68,4100.0,181.4718,181.5088,181.0001,181.0093,4100.0
2018-03-28 13:30:00,195.78,195.91,195.19,195.4,5948.0,181.1018,181.2221,180.556,180.7503,5948.0
2018-03-28 13:35:00,195.48,195.57,195.19,195.57,1700.0,180.8243,180.9076,180.556,180.9076,1700.0
2018-03-28 13:40:00,195.52,195.71,195.24,195.71,2700.0,180.8613,181.0371,180.6023,181.0371,2700.0
2018-03-28 13:45:00,195.72,196.52,195.71,196.4,2300.0,181.0463,181.7863,181.0371,181.6753,2300.0
2018-03-28 13:50:00,196.48,196.49,196.01,196.18,4549.0,181.7493,181.7586,181.3146,181.4718,4549.0
2018-03-28 13:55:00,196.34,196.39,195.92,196.11,3817.0,181.6198,181.6661,181.2313,181.4071,3817.0
2018-03-28 14:00:00,196.02,196.49,195.5,195.51,5157.0,181.3238,181.7586,180.8428,180.8521,5157.0
2018-03-28 14:05:00,195.47,195.72,195.19,195.53,3533.0,180.8151,181.0463,180.556,180.8706,3533.0
2018-03-28 14:10:00,195.38,195.45,195.18,195.32,2300.0,180.7318,180.7966,180.5468,180.6763,2300.0
2018-03-28 14:15:00,195.33,195.6,195.31,195.59,3503.0,180.6855,180.9353,180.667,180.9261,3503.0
2018-03-28 14:20:00,195.64,195.88,195.32,195.33,1900.0,180.9723,181.1943,180.6763,180.6855,1900.0
2018-03-28 14:25:00,195.2,195.23,194.59,194.81,3200.0,180.5653,180.593,180.001,180.2045,3200.0
2018-03-28 14:30:00,194.49,194.82,194.48,194.48,4300.0,179.9085,180.2138,179.8993,179.8993,4300.0
2018-03-28 14:35:00,194.82,195.56,194.65,195.56,12116.0,180.2138,180.8983,180.0565,180.8983,12116.0
2018-03-28 14:40:00,195.85,195.95,194.97,195.03,3904.0,181.1666,181.2591,180.3525,180.408,3904.0
2018-03-28 14:45:00,194.92,195.04,194.58,194.59,3400.0,180.3063,180.4173,179.9918,180.001,3400.0
2018-03-28 14:50:00,195.07,195.45,195.07,195.25,3000.0,180.445,180.7966,180.445,180.6115,3000.0
2018-03-28 14:55:00,195.04,195.16,194.8,194.84,3340.0,180.4173,180.5283,180.1953,180.2323,3340.0
2018-03-28 15:00:00,194.86,195.09,194.46,194.68,6600.0,180.2508,180.4635,179.8808,180.0843,6600.0
2018-03-28 15:05:00,194.7,194.72,194.01,194.01,3011.0,180.1028,180.1213,179.4645,179.4645,3011.0
2018-03-28 15:10:00,194.09,194.8,194.09,194.8,3000.0,179.5385,180.1953,179.5385,180.1953,3000.0
2018-03-28 15:15:00,194.86,195.21,194.64,194.64,3700.0,180.2508,180.5745,180.0473,180.0473,3700.0
2018-03-28 15:20:00,194.56,195.02,194.23,195.02,3046.0,179.9733,180.3988,179.668,180.3988,3046.0
2018-03-28 15:25:00,195.11,195.42,194.71,195.42,4330.0,180.482,180.7688,180.112,180.7688,4330.0
2018-03-28 15:30:00,195.39,195.73,195.07,195.15,4930.0,180.7411,181.0556,180.445,180.519,4930.0
2018-03-28 15:35:00,195.39,196.14,195.24,195.86,8802.0,180.7411,181.4348,180.6023,181.1758,8802.0
2018-03-28 15:40:00,195.99,196.02,195.23,195.23,3472.0,181.2961,181.3238,180.593,180.593,3472.0
2018-03-28 15:45:00,195.19,195.58,195.1,195.28,11383.0,180.556,180.9168,180.4728,180.6393,11383.0
2018-03-28 15:50:00,195.31,195.35,194.81,194.91,16080.0,180.667,180.7041,180.2045,180.297,16080.0
2018-03-28 15:55:00,194.86,195.06,194.52,194.66,31494.0,180.2508,180.4358,179.9363,180.0658,31494.0
2018-03-29 09:30:00,195.98,196.63,195.7,195.92,43503.0,181.2868,181.8881,181.0278,181.2313,43503.0
2018-03-29 09:35:00,195.86,196.25,195.73,195.99,24640.0,181.1758,181.5366,181.0556,181.2961,24640.0
2018-03-29 09:40:00,195.94,196.17,195.59,196.17,12375.0,181.2498,181.4626,180.9261,181.4626,12375.0
2018-03-29 09:45:00,196.02,196.03,195.67,195.67,9182.0,181.3238,181.3331,181.0001,181.0001,9182.0
2018-03-29 09:50:00,195.6,195.73,195.24,195.52,19130.0,180.9353,181.0556,180.6023,180.8613,19130.0
2018-03-29 09:55:00,195.54,195.8,194.82,195.04,35837.0,180.8798,181.1203,180.2138,180.4173,35837.0
2018-03-29 10:00:00,195.04,195.7,195.03,195.38,19303.0,180.4173,181.0278,180.408,180.7318,19303.0
2018-03-29 10:05:00,195.53,195.97,195.48,195.56,11413.0,180.8706,181.2776,180.8243,180.8983,11413.0
2018-03-29 10:10:00,195.77,196.37,195.72,196.1,8878.0,181.0926,181.6476,181.0463,181.3978,8878.0
2018-03-29 10:15:00,196.06,196.13,195.88,195.93,6920.0,181.3608,181.4256,181.1943,181.2406,6920.0
2018-03-29 10:20:00,196.15,196.5,195.94,196.4,8465.0,181.4441,181.7678,181.2498,181.6753,8465.0
2018-03-29 10:25:00,196.36,196.65,196.24,196.65,8256.0,181.6383,181.9066,181.5273,181.9066,8256.0
2018-03-29 10:30:00,196.73,197.4,196.71,197.4,6931.0,181.9806,182.6004,181.9621,182.6004,6931.0
2018-03-29 10:35:00,197.51,197.82,197.49,197.64,5094.0,182.7021,182.9889,182.6836,182.8224,5094.0
2018-03-29 10:40:00,197.74,197.84,197.23,197.24,9935.0,182.9149,183.0074,182.4431,182.4524,9935.0
2018-03-29 10:45:00,197.26,197.52,197.2,197.52,6186.0,182.4709,182.7114,182.4154,182.7114,6186.0
2018-03-29 10:50:00,197.51,198.24,197.38,198.12,7110.0,182.7021,183.3774,182.5819,183.2664,7110.0
2018-03-29 10:55:00,198.17,198.17,197.82,198.0,10279.0,183.3126,183.3126,182.9889,183.1554,10279.0
2018-03-29 11:00:00,197.88,198.05,197.62,197.88,10965.0,183.0444,183.2016,182.8039,183.0444,10965.0
2018-03-29 11:05:00,197.81,197.9,197.47,197.7,8368.0,182.9796,183.0629,182.6651,182.8779,8368.0
2018-03-29 11:10:00,197.64,197.78,197.0,197.02,9394.0,182.8224,182.9519,182.2303,182.2488,9394.0
2018-03-29 11:15:00,197.06,197.2,196.84,197.02,12362.0,182.2858,182.4154,182.0823,182.2488,12362.0
2018-03-29 11:20:00,197.05,197.33,196.94,197.0,4851.0,182.2766,182.5356,182.1748,182.2303,4851.0
2018-03-29 11:25:00,197.11,197.4,197.11,197.16,4419.0,182.3321,182.6004,182.3321,182.3783,4419.0
2018-03-29 11:30:00,197.06,197.07,196.72,196.97,5454.0,182.2858,182.2951,181.9713,182.2026,5454.0
2018-03-29 11:35:00,196.88,196.88,196.21,196.21,8774.0,182.1193,182.1193,181.4996,181.4996,8774.0
2018-03-29 11:40:00,196.44,196.87,196.44,196.87,3119.0,181.7123,182.1101,181.7123,182.1101,3119.0
2018-03-29 11:45:00,196.79,197.11,196.76,196.98,1100.0,182.0361,182.3321,182.0083,182.2118,1100.0
2018-03-29 11:50:00,197.01,197.07,196.87,196.93,1700.0,182.2396,182.2951,182.1101,182.1656,1700.0
2018-03-29 11:55:00,196.91,197.07,196.76,196.81,1700.0,182.1471,182.2951,182.0083,182.0546,1700.0
2018-03-29 12:00:00,196.9,196.9,196.2,196.2,1400.0,182.1378,182.1378,181.4903,181.4903,1400.0
2018-03-29 12:05:00,196.06,196.22,195.96,195.96,1400.0,181.3608,181.5088,181.2683,181.2683,1400.0
2018-03-29 12:10:00,196.05,196.63,196.05,196.63,600.0,181.3516,181.8881,181.3516,181.8881,600.0
2018-03-29 12:15:00,196.55,196.76,196.5,196.64,880.0,181.8141,182.0083,181.7678,181.8973,880.0
2018-03-29 12:20:00,196.85,196.95,196.65,196.65,500.0,182.0916,182.1841,181.9066,181.9066,500.0
2018-03-29 12:25:00,196.77,197.28,196.77,197.28,900.0,182.0176,182.4894,182.0176,182.4894,900.0
2018-03-29 12:30:00,197.31,197.31,197.02,197.05,1500.0,182.5171,182.5171,182.2488,182.2766,1500.0
2018-03-29 12:35:00,197.25,197.41,197.15,197.15,1770.0,182.4616,182.6096,182.3691,182.3691,1770.0
2018-03-29 12:40:00,197.05,197.05,196.95,196.95,300.0,182.2766,182.2766,182.1841,182.1841,300.0
2018-03-29 12:45:00,197.09,197.09,196.86,197.05,400.0,182.3136,182.3136,182.1008,182.2766,400.0
2018-03-29 12:50:00,197.17,197.61,197.16,197.61,700.0,182.3876,182.7946,182.3783,182.7946,700.0
2018-03-29 12:55:00,197.7,197.87,197.54,197.55,3861.0,182.8779,183.0351,182.7299,182.7391,3861.0
2018-03-29 13:00:00,197.66,197.68,197.25,197.25,3108.0,182.8409,182.8594,182.4616,182.4616,3108.0
2018-03-29 13:05:00,197.11,197.25,196.85,196.99,2367.0,182.3321,182.4616,182.0916,182.2211,2367.0
2018-03-29 13:10:00,197.02,197.21,197.02,197.17,800.0,182.2488,182.4246,182.2488,182.3876,800.0
2018-03-29 13:15:00,197.03,197.16,196.88,197.16,700.0,182.2581,182.3783,182.1193,182.3783,700.0
2018-03-29 13:20:00,197.35,197.45,197.35,197.45,900.0,182.5541,182.6466,182.5541,182.6466,900.0
2018-03-29 13:25:00,197.25,197.35,197.11,197.35,5192.0,182.4616,182.5541,182.3321,182.5541,5192.0
2018-03-29 13:30:00,197.49,198.13,197.33,198.1,4800.0,182.6836,183.2756,182.5356,183.2479,4800.0
2018-03-29 13:35:00,198.17,198.38,198.13,198.13,1300.0,183.3126,183.5069,183.2756,183.2756,1300.0
2018-03-29 13:40:00,198.19,198.43,198.16,198.42,1600.0,183.3311,183.5531,183.3034,183.5439,1600.0
2018-03-29 13:45:00,198.22,198.6,198.22,198.47,3644.0,183.3589,183.7104,183.3589,183.5901,3644.0
2018-03-29 13:50:00,198.61,198.78,198.46,198.67,1813.0,183.7196,183.8769,183.5809,183.7751,1813.0
2018-03-29 13:55:00,198.74,199.18,198.74,199.08,3100.0,183.8399,184.2469,183.8399,184.1544,3100.0
2018-03-29 14:00:00,198.91,198.91,198.63,198.77,1600.0,183.9971,183.9971,183.7381,183.8676,1600.0
2018-03-29 14:05:00,198.82,199.13,198.8,199.13,1000.0,183.9139,184.2007,183.8954,184.2007,1000.0
2018-03-29 14:10:00,199.24,199.37,199.13,199.24,2276.0,184.3024,184.4227,184.2007,184.3024,2276.0
2018-03-29 14:15:00,199.29,199.29,198.79,198.84,3500.0,184.3487,184.3487,183.8861,183.9324,3500.0
2018-03-29 14:20:00,198.87,199.05,198.51,198.67,1900.0,183.9601,184.1267,183.6271,183.7751,1900.0
2018-03-29 14:25:00,198.61,199.12,198.6,199.01,3131.0,183.7196,184.1914,183.7104,184.0896,3131.0
2018-03-29 14:30:00,199.41,199.82,199.22,199.78,4900.0,184.4597,184.8389,184.2839,184.8019,4900.0
2018-03-29 14:35:00,199.71,199.79,199.4,199.59,2500.0,184.7372,184.8112,184.4504,184.6262,2500.0
2018-03-29 14:40:00,199.6,199.74,199.28,199.67,4705.0,184.6354,184.7649,184.3394,184.7002,4705.0
2018-03-29 14:45:00,199.81,200.0,199.63,199.94,2660.0,184.8297,185.0054,184.6632,184.9499,2660.0
2018-03-29 14:50:00,199.94,200.06,199.81,199.81,3600.0,184.9499,185.0609,184.8297,184.8297,3600.0
2018-03-29 14:55:00,199.95,200.1,199.74,199.81,3800.0,184.9592,185.0979,184.7649,184.8297,3800.0
2018-03-29 15:00:00,199.83,200.13,199.51,200.11,7825.0,184.8482,185.1257,184.5522,185.1072,7825.0
2018-03-29 15:05:00,200.16,200.42,200.14,200.27,6100.0,185.1534,185.3939,185.1349,185.2552,6100.0
2018-03-29 15:10:00,200.21,200.33,200.06,200.07,5900.0,185.1997,185.3107,185.0609,185.0702,5900.0
2018-03-29 15:15:00,199.99,200.08,199.9,199.95,3500.0,184.9962,185.0794,184.9129,184.9592,3500.0
2018-03-29 15:20:00,199.89,199.9,199.29,199.38,11930.0,184.9037,184.9129,184.3487,184.4319,11930.0
2018-03-29 15:25:00,199.16,199.22,198.94,199.14,3046.0,184.2284,184.2839,184.0249,184.2099,3046.0
2018-03-29 15:30:00,199.18,199.28,198.63,198.75,5646.0,184.2469,184.3394,183.7381,183.8491,5646.0
2018-03-29 15:35:00,198.67,198.75,198.44,198.75,5300.0,183.7751,183.8491,183.5624,183.8491,5300.0
2018-03-29 15:40:00,198.75,198.87,198.35,198.43,17829.0,183.8491,183.9601,183.4791,183.5531,17829.0
2018-03-29 15:45:00,198.49,199.04,198.49,199.04,6867.0,183.6086,184.1174,183.6086,184.1174,6867.0
2018-03-29 15:50:00,199.13,199.53,198.48,198.67,20753.0,184.2007,184.5707,183.5994,183.7751,20753.0
2018-03-29 15:55:00,198.61,198.88,198.38,198.56,39012.0,183.7196,183.9694,183.5069,183.6734,39012.0
2018-04-02 09:30:00,197.47,198.73,197.01,198.33,10123.0,182.6651,183.8306,182.2396,183.4606,10123.0
2018-04-02 09:35:00,198.34,199.16,198.11,198.62,4803.0,183.4699,184.2284,183.2571,183.7289,4803.0
2018-04-02 09:40:00,198.65,198.65,197.11,197.11,5494.0,183.7566,183.7566,182.3321,182.3321,5494.0
2018-04-02 09:45:00,197.0,197.0,196.11,196.27,10028.0,182.2303,182.2303,181.4071,181.5551,10028.0
2018-04-02 09:50:00,196.21,196.75,196.01,196.41,3700.0,181.4996,181.9991,181.3146,181.6846,3700.0
2018-04-02 09:55:00,196.14,196.76,196.14,196.61,2125.0,181.4348,182.0083,181.4348,181.8696,2125.0
2018-04-02 10:00:00,196.85,196.85,195.3,195.82,4552.0,182.0916,182.0916,180.6578,181.1388,4552.0
2018-04-02 10:05:00,196.05,196.23,195.82,196.23,2593.0,181.3516,181.5181,181.1388,181.5181,2593.0
2018-04-02 10:10:00,196.17,196.25,195.67,195.94,3600.0,181.4626,181.5366,181.0001,181.2498,3600.0
2018-04-02 10:15:00,195.47,195.98,195.44,195.49,3100.0,180.8151,181.2868,180.7873,180.8336,3100.0
2018-04-02 10:20:00,196.08,196.26,195.55,196.0,3555.0,181.3793,181.5458,180.8891,181.3053,3555.0
2018-04-02 10:25:00,196.34,196.4,195.26,195.27,4523.0,181.6198,181.6753,180.6208,180.63,4523.0
2018-04-02 10:30:00,195.29,195.46,194.84,195.1,2200.0,180.6485,180.8058,180.2323,180.4728,2200.0
2018-04-02 10:35:00,194.87,195.11,194.87,195.1,800.0,180.26,180.482,180.26,180.4728,800.0
2018-04-02 10:40:00,195.12,195.91,195.11,195.4,6435.0,180.4913,181.2221,180.482,180.7503,6435.0
2018-04-02 10:45:00,195.31,195.8,195.3,195.47,1500.0,180.667,181.1203,180.6578,180.8151,1500.0
2018-04-02 10:50:00,195.29,195.48,194.84,194.85,2990.0,180.6485,180.8243,180.2323,180.2415,2990.0
2018-04-02 10:55:00,194.9,195.06,194.53,194.53,2300.0,180.2878,180.4358,179.9455,179.9455,2300.0
2018-04-02 11:00:00,194.39,194.57,193.94,194.19,4800.0,179.816,179.9825,179.3998,179.631,4800.0
2018-04-02 11:05:00,194.01,194.08,193.5,193.99,17175.0,179.4645,179.5293,178.9928,179.446,17175.0
2018-04-02 11:10:00,193.98,194.46,193.86,194.46,3800.0,179.4368,179.8808,179.3258,179.8808,3800.0
2018-04-02 11:15:00,194.22,194.61,193.99,194.44,4137.0,179.6588,180.0195,179.446,179.8623,4137.0
2018-04-02 11:20:00,194.75,194.75,194.1,194.44,7406.0,180.149,180.149,179.5478,179.8623,7406.0
2018-04-02 11:25:00,194.47,194.9,194.18,194.28,6800.0,179.89,180.2878,179.6218,179.7143,6800.0
2018-04-02 11:30:00,194.41,194.8,194.2,194.21,13349.0,179.8345,180.1953,179.6403,179.6495,13349.0
2018-04-02 11:35:00,194.08,194.33,193.02,193.53,15318.0,179.5293,179.7605,178.5487,179.0205,15318.0
2018-04-02 11:40:00,193.19,193.6,192.77,193.6,8392.0,178.706,179.0853,178.3175,179.0853,8392.0
2018-04-02 11:45:00,193.59,193.86,193.21,193.43,4149.0,179.076,179.3258,178.7245,178.928,4149.0
2018-04-02 11:50:00,193.69,194.04,193.5,193.53,3700.0,179.1685,179.4923,178.9928,179.0205,3700.0
2018-04-02 11:55:00,193.7,194.22,193.37,193.48,3600.0,179.1778,179.6588,178.8725,178.9742,3600.0
2018-04-02 12:00:00,193.48,194.02,193.29,194.02,3711.0,178.9742,179.4738,178.7985,179.4738,3711.0
2018-04-02 12:05:00,193.84,194.02,193.43,193.68,5385.0,179.3073,179.4738,178.928,179.1593,5385.0
2018-04-02 12:10:00,193.62,194.1,193.55,194.1,1800.0,179.1038,179.5478,179.039,179.5478,1800.0
2018-04-02 12:15:00,193.91,194.38,193.59,194.22,3887.0,179.372,179.8068,179.076,179.6588,3887.0
2018-04-02 12:20:00,194.16,194.26,193.87,194.04,3949.0,179.6033,179.6958,179.335,179.4923,3949.0
2018-04-02 12:25:00,193.86,194.37,193.86,194.33,5249.0,179.3258,179.7975,179.3258,179.7605,5249.0
2018-04-02 12:30:00,194.37,194.63,194.28,194.61,1700.0,179.7975,180.038,179.7143,180.0195,1700.0
2018-04-02 12:35:00,194.48,194.87,194.47,194.63,2500.0,179.8993,180.26,179.89,180.038,2500.0
2018-04-02 12:40:00,194.54,195.7,194.47,195.48,2980.0,179.9548,181.0278,179.89,180.8243,2980.0
2018-04-02 12:45:00,195.54,195.57,195.11,195.56,2955.0,180.8798,180.9076,180.482,180.8983,2955.0
2018-04-02 12:50:00,195.31,195.31,195.01,195.06,1062.0,180.667,180.667,180.3895,180.4358,1062.0
2018-04-02 12:55:00,194.89,194.97,194.47,194.69,6200.0,180.2785,180.3525,179.89,180.0935,6200.0
2018-04-02 13:00:00,194.74,195.19,194.28,194.28,2300.0,180.1398,180.556,179.7143,179.7143,2300.0
2018-04-02 13:05:00,194.45,194.64,194.1,194.28,5172.0,179.8715,180.0473,179.5478,179.7143,5172.0
2018-04-02 13:10:00,193.95,194.43,193.89,193.89,4073.0,179.409,179.853,179.3535,179.3535,4073.0
2018-04-02 13:15:00,193.84,194.1,193.62,193.86,1916.0,179.3073,179.5478,179.1038,179.3258,1916.0
2018-04-02 13:20:00,193.55,193.75,193.33,193.72,4441.0,179.039,179.224,178.8355,179.1963,4441.0
2018-04-02 13:25:00,193.46,193.57,193.19,193.26,1425.0,178.9557,179.0575,178.706,178.7707,1425.0
2018-04-02 13:30:00,193.29,193.49,193.14,193.24,4604.0,178.7985,178.9835,178.6597,178.7522,4604.0
2018-04-02 13:35:00,193.46,194.03,193.11,193.29,11847.0,178.9557,179.483,178.632,178.7985,11847.0
2018-04-02 13:40:00,193.01,193.27,192.46,192.64,7949.0,178.5395,178.78,178.0307,178.1972,7949.0
2018-04-02 13:45:00,192.28,192.77,191.37,191.9,19218.0,177.8642,178.3175,177.0224,177.5127,19218.0
2018-04-02 13:50:00,191.82,192.47,191.32,192.06,27046.0,177.4387,178.04,176.9762,177.6607,27046.0
2018-04-02 13:55:00,192.06,192.78,191.9,192.07,7276.0,177.6607,178.3267,177.5127,177.67,7276.0
2018-04-02 14:00:00,191.93,192.03,191.16,191.21,9454.0,177.5405,177.633,176.8282,176.8744,9454.0
2018-04-02 14:05:00,191.38,191.93,191.08,191.77,5400.0,177.0317,177.5405,176.7542,177.3925,5400.0
2018-04-02 14:10:00,191.85,191.91,191.2,191.53,4761.0,177.4665,177.522,176.8652,177.1704,4761.0
2018-04-02 14:15:00,191.67,192.36,191.6,191.94,5693.0,177.3,177.9382,177.2352,177.5497,5693.0
2018-04-02 14:20:00,191.86,192.37,191.52,191.52,5827.0,177.4757,177.9475,177.1612,177.1612,5827.0
2018-04-02 14:25:00,191.75,191.76,191.26,191.26,5514.0,177.374,177.3832,176.9207,176.9207,5514.0
2018-04-02 14:30:00,191.22,191.87,191.13,191.67,6150.0,176.8837,177.485,176.8004,177.3,6150.0
2018-04-02 14:35:00,191.64,191.7,191.19,191.32,2908.0,177.2722,177.3277,176.8559,176.9762,2908.0
2018-04-02 14:40:00,191.13,191.13,190.74,190.76,6749.0,176.8004,176.8004,176.4397,176.4582,6749.0
2018-04-02 14:45:00,190.72,191.6,190.63,191.48,5041.0,176.4212,177.2352,176.3379,177.1242,5041.0
2018-04-02 14:50:00,191.97,192.33,191.97,192.33,1900.0,177.5775,177.9105,177.5775,177.9105,1900.0
2018-04-02 14:55:00,192.1,192.36,191.88,191.92,3801.0,177.6977,177.9382,177.4942,177.5312,3801.0
2018-04-02 15:00:00,191.98,192.42,191.81,192.38,2340.0,177.5867,177.9937,177.4295,177.9567,2340.0
2018-04-02 15:05:00,192.41,192.41,192.0,192.23,3200.0,177.9845,177.9845,177.6052,177.818,3200.0
2018-04-02 15:10:00,192.12,193.03,192.03,193.03,2700.0,177.7162,178.558,177.633,178.558,2700.0
2018-04-02 15:15:00,193.0,193.7,193.0,193.55,7529.0,178.5302,179.1778,178.5302,179.039,7529.0
2018-04-02 15:20:00,193.57,193.57,192.4,192.48,4637.0,179.0575,179.0575,177.9752,178.0492,4637.0
2018-04-02 15:25:00,192.44,192.54,192.06,192.2,3900.0,178.0122,178.1047,177.6607,177.7902,3900.0
2018-04-02 15:30:00,192.22,192.47,191.63,191.98,9100.0,177.8087,178.04,177.2629,177.5867,9100.0
2018-04-02 15:35:00,191.99,192.3,191.76,192.22,7000.0,177.596,177.8827,177.3832,177.8087,7000.0
2018-04-02 15:40:00,192.05,192.76,191.94,192.54,6700.0,177.6515,178.3082,177.5497,178.1047,6700.0
2018-04-02 15:45:00,192.81,193.45,192.73,193.31,8682.0,178.3545,178.9465,178.2805,178.817,8682.0
2018-04-02 15:50:00,193.31,193.74,193.19,193.61,7528.0,178.817,179.2148,178.706,179.0945,7528.0
2018-04-02 15:55:00,193.61,193.68,192.72,193.01,28101.0,179.0945,179.1593,178.2712,178.5395,28101.0
2018-04-03 09:30:00,197.64,198.26,197.48,197.75,56409.0,182.8224,183.3959,182.6744,182.9241,56409.0
2018-04-03 09:35:00,197.73,198.56,197.64,198.56,22583.0,182.9056,183.6734,182.8224,183.6734,22583.0
2018-04-03 09:40:00,198.57,198.8,198.01,198.01,16334.0,183.6826,183.8954,183.1646,183.1646,16334.0
2018-04-03 09:45:00,197.95,198.71,197.95,198.17,16141.0,183.1091,183.8121,183.1091,183.3126,16141.0
2018-04-03 09:50:00,198.22,198.22,197.55,197.96,19076.0,183.3589,183.3589,182.7391,183.1184,19076.0
2018-04-03 09:55:00,198.12,198.12,197.33,197.35,15651.0,183.2664,183.2664,182.5356,182.5541,15651.0
2018-04-03 10:00:00,197.43,197.55,196.91,197.55,11984.0,182.6281,182.7391,182.1471,182.7391,11984.0
2018-04-03 10:05:00,197.49,197.54,196.59,197.17,17133.0,182.6836,182.7299,181.8511,182.3876,17133.0
2018-04-03 10:10:00,196.93,197.03,196.51,197.03,4100.0,182.1656,182.2581,181.7771,182.2581,4100.0
2018-04-03 10:15:00,196.8,197.21,196.4,196.63,8914.0,182.0453,182.4246,181.6753,181.8881,8914.0
2018-04-03 10:20:00,196.59,197.03,196.41,196.74,14372.0,181.8511,182.2581,181.6846,181.9898,14372.0
2018-04-03 10:25:00,196.71,197.25,196.57,197.25,7430.0,181.9621,182.4616,181.8326,182.4616,7430.0
2018-04-03 10:30:00,197.21,198.02,197.1,198.02,6471.0,182.4246,183.1739,182.3228,183.1739,6471.0
2018-04-03 10:35:00,197.94,197.94,197.29,197.68,6530.0,183.0999,183.0999,182.4986,182.8594,6530.0
2018-04-03 10:40:00,197.7,198.66,197.7,198.61,12899.0,182.8779,183.7659,182.8779,183.7196,12899.0
2018-04-03 10:45:00,198.36,199.09,198.29,198.38,20745.0,183.4884,184.1637,183.4236,183.5069,20745.0
2018-04-03 10:50:00,198.31,198.95,198.31,198.86,9221.0,183.4421,184.0341,183.4421,183.9509,9221.0
2018-04-03 10:55:00,198.81,199.34,198.81,199.24,10692.0,183.9046,184.3949,183.9046,184.3024,10692.0
2018-04-03 11:00:00,199.12,199.59,199.12,199.19,10342.0,184.1914,184.6262,184.1914,184.2562,10342.0
2018-04-03 11:05:00,199.21,199.78,199.03,199.55,9688.0,184.2747,184.8019,184.1082,184.5892,9688.0
2018-04-03 11:10:00,199.53,199.68,199.29,199.55,8266.0,184.5707,184.7094,184.3487,184.5892,8266.0
2018-04-03 11:15:00,199.69,199.88,199.43,199.78,9037.0,184.7187,184.8944,184.4782,184.8019,9037.0
2018-04-03 11:20:00,199.77,199.77,199.51,199.61,20904.0,184.7927,184.7927,184.5522,184.6447,20904.0
2018-04-03 11:25:00,199.6,199.83,199.45,199.7,6593.0,184.6354,184.8482,184.4967,184.7279,6593.0
2018-04-03 11:30:00,199.66,199.68,199.08,199.25,32173.0,184.6909,184.7094,184.1544,184.3117,32173.0
2018-04-03 11:35:00,199.29,199.32,198.15,198.85,12279.0,184.3487,184.3764,183.2941,183.9416,12279.0
2018-04-03 11:40:00,198.62,198.67,198.32,198.47,4937.0,183.7289,183.7751,183.4514,183.5901,4937.0
2018-04-03 11:45:00,198.59,198.86,198.34,198.41,4101.0,183.7011,183.9509,183.4699,183.5346,4101.0
2018-04-03 11:50:00,198.07,198.28,197.93,198.16,4545.0,183.2201,183.4144,183.0906,183.3034,4545.0
2018-04-03 11:55:00,198.1,198.14,197.58,197.58,3005.0,183.2479,183.2849,182.7669,182.7669,3005.0
2018-04-03 12:00:00,197.56,197.81,197.48,197.5,2800.0,182.7484,182.9796,182.6744,182.6929,2800.0
2018-04-03 12:05:00,197.52,197.92,197.47,197.8,1400.0,182.7114,183.0814,182.6651,182.9704,1400.0
2018-04-03 12:10:00,197.81,197.91,197.54,197.59,6224.0,182.9796,183.0721,182.7299,182.7761,6224.0
2018-04-03 12:15:00,197.7,197.79,197.4,197.52,1524.0,182.8779,182.9611,182.6004,182.7114,1524.0
2018-04-03 12:20:00,197.33,197.49,197.21,197.22,1900.0,182.5356,182.6836,182.4246,182.4339,1900.0
2018-04-03 12:25:00,197.17,197.35,196.9,197.26,3512.0,182.3876,182.5541,182.1378,182.4709,3512.0
2018-04-03 12:30:00,197.39,197.7,197.39,197.62,1551.0,182.5911,182.8779,182.5911,182.8039,1551.0
2018-04-03 12:35:00,197.63,197.66,197.42,197.42,2000.0,182.8131,182.8409,182.6189,182.6189,2000.0
2018-04-03 12:40:00,197.8,198.1,197.8,197.83,2361.0,182.9704,183.2479,182.9704,182.9981,2361.0
2018-04-03 12:45:00,197.83,197.9,197.48,197.48,1800.0,182.9981,183.0629,182.6744,182.6744,1800.0
2018-04-03 12:50:00,197.54,197.92,197.54,197.79,1500.0,182.7299,183.0814,182.7299,182.9611,1500.0
2018-04-03 12:55:00,197.49,197.88,197.48,197.88,900.0,182.6836,183.0444,182.6744,183.0444,900.0
2018-04-03 13:00:00,197.83,198.01,197.75,197.75,500.0,182.9981,183.1646,182.9241,182.9241,500.0
2018-04-03 13:05:00,197.94,198.16,197.92,198.11,700.0,183.0999,183.3034,183.0814,183.2571,700.0
2018-04-03 13:10:00,198.0,198.29,197.93,198.05,2900.0,183.1554,183.4236,183.0906,183.2016,2900.0
2018-04-03 13:15:00,198.01,198.32,197.94,198.32,2697.0,183.1646,183.4514,183.0999,183.4514,2697.0
2018-04-03 13:20:00,198.43,198.8,198.43,198.79,1225.0,183.5531,183.8954,183.5531,183.8861,1225.0
2018-04-03 13:25:00,198.72,198.84,198.67,198.67,1100.0,183.8214,183.9324,183.7751,183.7751,1100.0
2018-04-03 13:30:00,198.75,198.75,198.46,198.46,1700.0,183.8491,183.8491,183.5809,183.5809,1700.0
2018-04-03 13:35:00,198.51,198.57,198.26,198.33,1466.0,183.6271,183.6826,183.3959,183.4606,1466.0
2018-04-03 13:40:00,198.23,198.44,198.22,198.35,1400.0,183.3681,183.5624,183.3589,183.4791,1400.0
2018-04-03 13:45:00,198.37,198.45,197.87,197.87,4490.0,183.4976,183.5716,183.0351,183.0351,4490.0
2018-04-03 13:50:00,197.91,198.02,197.78,197.98,2000.0,183.0721,183.1739,182.9519,183.1369,2000.0
2018-04-03 13:55:00,198.23,198.44,198.23,198.32,2114.0,183.3681,183.5624,183.3681,183.4514,2114.0
2018-04-03 14:00:00,198.22,198.27,198.0,198.26,2672.0,183.3589,183.4051,183.1554,183.3959,2672.0
2018-04-03 14:05:00,198.23,198.23,197.97,198.16,600.0,183.3681,183.3681,183.1276,183.3034,600.0
2018-04-03 14:10:00,198.31,198.31,198.08,198.18,868.0,183.4421,183.4421,183.2294,183.3219,868.0
2018-04-03 14:15:00,198.0,198.01,197.57,197.57,1800.0,183.1554,183.1646,182.7576,182.7576,1800.0
2018-04-03 14:20:00,197.74,197.83,197.57,197.57,1200.0,182.9149,182.9981,182.7576,182.7576,1200.0
2018-04-03 14:25:00,197.77,197.77,197.35,197.46,1600.0,182.9426,182.9426,182.5541,182.6559,1600.0
2018-04-03 14:30:00,197.29,197.37,197.04,197.05,2383.0,182.4986,182.5726,182.2673,182.2766,2383.0
2018-04-03 14:35:00,197.17,197.34,197.17,197.34,900.0,182.3876,182.5449,182.3876,182.5449,900.0
2018-04-03 14:40:00,197.27,197.42,196.85,196.85,1700.0,182.4801,182.6189,182.0916,182.0916,1700.0
2018-04-03 14:45:00,197.03,198.45,196.98,198.29,8237.0,182.2581,183.5716,182.2118,183.4236,8237.0
2018-04-03 14:50:00,198.26,198.35,198.1,198.35,500.0,183.3959,183.4791,183.2479,183.4791,500.0
2018-04-03 14:55:00,198.62,198.82,198.61,198.69,1823.0,183.7289,183.9139,183.7196,183.7936,1823.0
2018-04-03 15:00:00,198.65,199.55,198.65,199.35,2786.0,183.7566,184.5892,183.7566,184.4042,2786.0
2018-04-03 15:05:00,199.21,199.74,199.2,199.62,2366.0,184.2747,184.7649,184.2654,184.6539,2366.0
2018-04-03 15:10:00,199.82,200.0,198.89,199.36,7667.0,184.8389,185.0054,183.9786,184.4134,7667.0
2018-04-03 15:15:00,199.22,199.79,199.13,199.76,3615.0,184.2839,184.8112,184.2007,184.7834,3615.0
2018-04-03 15:20:00,199.68,200.09,199.6,199.89,3290.0,184.7094,185.0887,184.6354,184.9037,3290.0
2018-04-03 15:25:00,199.87,200.08,199.85,200.02,4400.0,184.8852,185.0794,184.8667,185.0239,4400.0
2018-04-03 15:30:00,200.0,200.05,199.52,199.64,11083.0,185.0054,185.0517,184.5614,184.6724,11083.0
2018-04-03 15:35:00,199.44,199.51,199.05,199.34,5397.0,184.4874,184.5522,184.1267,184.3949,5397.0
2018-04-03 15:40:00,199.51,199.7,199.42,199.53,4925.0,184.5522,184.7279,184.4689,184.5707,4925.0
2018-04-03 15:45:00,199.5,199.97,199.17,199.18,5528.0,184.5429,184.9777,184.2377,184.2469,5528.0
2018-04-03 15:50:00,199.23,199.59,199.16,199.37,14485.0,184.2932,184.6262,184.2284,184.4227,14485.0
2018-04-03 15:55:00,199.21,199.49,199.13,199.36,22579.0,184.2747,184.5337,184.2007,184.4134,22579.0
2018-04-04 09:30:00,191.66,192.3,191.49,192.15,85476.0,177.2907,177.8827,177.1334,177.744,85476.0
2018-04-04 09:35:00,192.37,193.47,192.25,192.78,38342.0,177.9475,178.965,177.8365,178.3267,38342.0
2018-04-04 09:40:00,192.82,193.02,192.49,192.84,15942.0,178.3637,178.5487,178.0585,178.3822,15942.0
2018-04-04 09:45:00,192.8,193.1,192.23,192.66,10538.0,178.3452,178.6227,177.818,178.2157,10538.0
2018-04-04 09:50:00,192.82,192.82,192.19,192.42,15300.0,178.3637,178.3637,177.781,177.9937,15300.0
2018-04-04 09:55:00,192.43,192.74,192.19,192.5,21250.0,178.003,178.2897,177.781,178.0677,21250.0
2018-04-04 10:00:00,192.5,192.58,191.99,192.41,19473.0,178.0677,178.1417,177.596,177.9845,19473.0
2018-04-04 10:05:00,192.39,192.65,191.83,192.09,12104.0,177.966,178.2065,177.448,177.6885,12104.0
2018-04-04 10:10:00,191.95,192.44,191.93,192.32,20998.0,177.559,178.0122,177.5405,177.9012,20998.0
2018-04-04 10:15:00,192.29,192.58,192.11,192.46,37177.0,177.8735,178.1417,177.707,178.0307,37177.0
2018-04-04 10:20:00,192.44,192.94,192.34,192.66,10174.0,178.0122,178.4747,177.9197,178.2157,10174.0
2018-04-04 10:25:00,192.6,192.6,192.13,192.13,22164.0,178.1602,178.1602,177.7255,177.7255,22164.0
2018-04-04 10:30:00,192.24,192.31,191.79,191.87,5319.0,177.8272,177.892,177.411,177.485,5319.0
2018-04-04 10:35:00,191.95,192.25,191.62,191.94,12519.0,177.559,177.8365,177.2537,177.5497,12519.0
2018-04-04 10:40:00,192.01,192.07,191.68,191.7,9528.0,177.6145,177.67,177.3092,177.3277,9528.0
2018-04-04 10:45:00,191.91,192.72,191.91,192.71,11874.0,177.522,178.2712,177.522,178.262,11874.0
2018-04-04 10:50:00,192.84,192.84,192.25,192.43,7058.0,178.3822,178.3822,177.8365,178.003,7058.0
2018-04-04 10:55:00,192.46,192.76,192.24,192.55,15389.0,178.0307,178.3082,177.8272,178.114,15389.0
2018-04-04 11:00:00,192.47,192.63,192.12,192.15,11182.0,178.04,178.188,177.7162,177.744,11182.0
2018-04-04 11:05:00,192.16,192.33,192.04,192.1,7003.0,177.7532,177.9105,177.6422,177.6977,7003.0
2018-04-04 11:10:00,192.1,192.19,191.72,191.98,5878.0,177.6977,177.781,177.3462,177.5867,5878.0
2018-04-04 11:15:00,192.08,192.71,192.08,192.54,15205.0,177.6792,178.262,177.6792,178.1047,15205.0
2018-04-04 11:20:00,192.77,193.24,192.73,193.24,17887.0,178.3175,178.7522,178.2805,178.7522,17887.0
2018-04-04 11:25:00,193.21,193.34,193.06,193.15,27337.0,178.7245,178.8447,178.5857,178.669,27337.0
2018-04-04 11:30:00,193.07,193.6,193.03,193.43,61268.0,178.595,179.0853,178.558,178.928,61268.0
2018-04-04 11:35:00,193.4,194.01,193.31,193.5,28570.0,178.9002,179.4645,178.817,178.9928,28570.0
2018-04-04 11:40:00,193.77,193.95,193.46,193.69,9660.0,179.2425,179.409,178.9557,179.1685,9660.0
2018-04-04 11:45:00,193.66,194.11,193.57,194.1,9282.0,179.1408,179.557,179.0575,179.5478,9282.0
2018-04-04 11:50:00,193.99,193.99,193.61,193.83,6550.0,179.446,179.446,179.0945,179.298,6550.0
2018-04-04 11:55:00,193.85,193.98,193.81,193.88,2946.0,179.3165,179.4368,179.2795,179.3443,2946.0
2018-04-04 12:00:00,193.84,193.86,193.27,193.56,19857.0,179.3073,179.3258,178.78,179.0483,19857.0
2018-04-04 12:05:00,193.57,194.08,193.53,194.05,5699.0,179.0575,179.5293,179.0205,179.5015,5699.0
2018-04-04 12:10:00,194.16,194.77,194.16,194.73,3930.0,179.6033,180.1675,179.6033,180.1305,3930.0
2018-04-04 12:15:00,194.64,194.69,194.46,194.65,12790.0,180.0473,180.0935,179.8808,180.0565,12790.0
2018-04-04 12:20:00,194.55,195.0,194.44,194.99,3942.0,179.964,180.3803,179.8623,180.371,3942.0
2018-04-04 12:25:00,194.99,194.99,194.57,194.73,3200.0,180.371,180.371,179.9825,180.1305,3200.0
2018-04-04 12:30:00,194.57,194.59,194.37,194.45,7014.0,179.9825,180.001,179.7975,179.8715,7014.0
2018-04-04 12:35:00,194.53,194.84,194.53,194.58,5670.0,179.9455,180.2323,179.9455,179.9918,5670.0
2018-04-04 12:40:00,194.76,195.05,194.6,195.05,2000.0,180.1583,180.4265,180.0103,180.4265,2000.0
2018-04-04 12:45:00,194.98,195.25,194.94,194.94,4860.0,180.3618,180.6115,180.3248,180.3248,4860.0
2018-04-04 12:50:00,194.83,194.87,194.41,194.49,14600.0,180.223,180.26,179.8345,179.9085,14600.0
2018-04-04 12:55:00,194.58,194.68,194.41,194.54,6197.0,179.9918,180.0843,179.8345,179.9548,6197.0
2018-04-04 13:00:00,194.46,194.49,193.91,194.12,1727.0,179.8808,179.9085,179.372,179.5663,1727.0
2018-04-04 13:05:00,194.08,194.24,193.8,193.8,1710.0,179.5293,179.6773,179.2703,179.2703,1710.0
2018-04-04 13:10:00,193.46,193.79,193.26,193.79,3900.0,178.9557,179.261,178.7707,179.261,3900.0
2018-04-04 13:15:00,193.81,193.92,193.58,193.59,1705.0,179.2795,179.3813,179.0668,179.076,1705.0
2018-04-04 13:20:00,193.49,193.63,193.22,193.46,2881.0,178.9835,179.113,178.7337,178.9557,2881.0
2018-04-04 13:25:00,193.53,193.67,193.31,193.67,1098.0,179.0205,179.15,178.817,179.15,1098.0
2018-04-04 13:30:00,193.75,193.8,193.53,193.62,2517.0,179.224,179.2703,179.0205,179.1038,2517.0
2018-04-04 13:35:00,193.73,194.17,193.73,193.78,2425.0,179.2055,179.6125,179.2055,179.2518,2425.0
2018-04-04 13:40:00,193.94,194.39,193.94,194.32,3029.0,179.3998,179.816,179.3998,179.7513,3029.0
2018-04-04 13:45:00,194.14,194.21,193.64,193.76,1440.0,179.5848,179.6495,179.1223,179.2333,1440.0
2018-04-04 13:50:00,193.8,193.97,193.71,193.84,1534.0,179.2703,179.4275,179.187,179.3073,1534.0
2018-04-04 13:55:00,193.95,194.16,193.89,194.06,2421.0,179.409,179.6033,179.3535,179.5108,2421.0
2018-04-04 14:00:00,194.15,194.17,193.87,194.04,3200.0,179.594,179.6125,179.335,179.4923,3200.0
2018-04-04 14:05:00,194.08,194.45,194.0,194.22,3799.0,179.5293,179.8715,179.4553,179.6588,3799.0
2018-04-04 14:10:00,194.23,194.44,194.15,194.44,7213.0,179.668,179.8623,179.594,179.8623,7213.0
2018-04-04 14:15:00,194.5,195.2,194.49,195.1,2080.0,179.9178,180.5653,179.9085,180.4728,2080.0
2018-04-04 14:20:00,195.09,195.18,195.09,195.17,2070.0,180.4635,180.5468,180.4635,180.5375,2070.0
2018-04-04 14:25:00,195.15,195.36,195.01,195.36,9110.0,180.519,180.7133,180.3895,180.7133,9110.0
2018-04-04 14:30:00,195.34,195.68,195.07,195.4,6327.0,180.6948,181.0093,180.445,180.7503,6327.0
2018-04-04 14:35:00,195.33,195.33,194.98,195.0,5300.0,180.6855,180.6855,180.3618,180.3803,5300.0
2018-04-04 14:40:00,195.09,195.49,194.51,195.49,7484.0,180.4635,180.8336,179.927,180.8336,7484.0
2018-04-04 14:45:00,195.21,195.4,195.12,195.24,4450.0,180.5745,180.7503,180.4913,180.6023,4450.0
2018-04-04 14:50:00,195.37,195.67,195.37,195.47,9609.0,180.7226,181.0001,180.7226,180.8151,9609.0
2018-04-04 14:55:00,195.46,195.8,195.35,195.78,9835.0,180.8058,181.1203,180.7041,181.1018,9835.0
2018-04-04 15:00:00,195.78,196.13,195.76,196.13,16590.0,181.1018,181.4256,181.0833,181.4256,16590.0
2018-04-04 15:05:00,196.1,196.25,195.88,196.22,6400.0,181.3978,181.5366,181.1943,181.5088,6400.0
2018-04-04 15:10:00,196.1,196.16,195.83,195.83,4700.0,181.3978,181.4533,181.1481,181.1481,4700.0
2018-04-04 15:15:00,196.04,196.04,195.63,195.67,2025.0,181.3423,181.3423,180.9631,181.0001,2025.0
2018-04-04 15:20:00,195.76,196.11,195.73,196.02,5470.0,181.0833,181.4071,181.0556,181.3238,5470.0
2018-04-04 15:25:00,196.24,196.34,196.01,196.22,8085.0,181.5273,181.6198,181.3146,181.5088,8085.0
2018-04-04 15:30:00,196.22,196.52,196.21,196.35,18147.0,181.5088,181.7863,181.4996,181.6291,18147.0
2018-04-04 15:35:00,196.43,196.92,196.43,196.76,15330.0,181.7031,182.1563,181.7031,182.0083,15330.0
2018-04-04 15:40:00,196.89,197.18,196.58,196.9,61111.0,182.1286,182.3968,181.8418,182.1378,61111.0
2018-04-04 15:45:00,196.9,197.41,196.85,197.3,23311.0,182.1378,182.6096,182.0916,182.5079,23311.0
2018-04-04 15:50:00,197.38,198.05,197.38,198.0,48638.0,182.5819,183.2016,182.5819,183.1554,48638.0
2018-04-04 15:55:00,198.0,198.31,197.88,198.25,147185.0,183.1554,183.4421,183.0444,183.3866,147185.0
2018-04-05 09:30:00,199.44,200.31,199.22,200.26,53910.0,184.4874,185.2922,184.2839,185.2459,53910.0
2018-04-05 09:35:00,200.28,200.28,199.4,199.5,30656.0,185.2644,185.2644,184.4504,184.5429,30656.0
2018-04-05 09:40:00,199.56,200.23,199.49,200.0,21798.0,184.5984,185.2182,184.5337,185.0054,21798.0
2018-04-05 09:45:00,200.03,200.13,198.97,199.17,27863.0,185.0332,185.1257,184.0526,184.2377,27863.0
2018-04-05 09:50:00,199.15,199.7,199.02,199.69,11192.0,184.2192,184.7279,184.0989,184.7187,11192.0
2018-04-05 09:55:00,199.63,200.02,199.47,199.92,27507.0,184.6632,185.0239,184.5152,184.9314,27507.0
2018-04-05 10:00:00,199.86,199.92,199.3,199.47,16251.0,184.8759,184.9314,184.3579,184.5152,16251.0
2018-04-05 10:05:00,199.59,199.87,199.46,199.5,13730.0,184.6262,184.8852,184.5059,184.5429,13730.0
2018-04-05 10:10:00,199.64,199.79,199.39,199.79,14151.0,184.6724,184.8112,184.4412,184.8112,14151.0
2018-04-05 10:15:00,199.72,200.11,199.45,199.45,25443.0,184.7464,185.1072,184.4967,184.4967,25443.0
2018-04-05 10:20:00,199.43,199.5,199.09,199.1,18090.0,184.4782,184.5429,184.1637,184.1729,18090.0
2018-04-05 10:25:00,199.19,199.19,198.84,199.06,9046.0,184.2562,184.2562,183.9324,184.1359,9046.0
2018-04-05 10:30:00,198.9,199.26,198.86,199.01,7494.0,183.9879,184.3209,183.9509,184.0896,7494.0
2018-04-05 10:35:00,199.0,199.23,198.89,199.2,7428.0,184.0804,184.2932,183.9786,184.2654,7428.0
2018-04-05 10:40:00,199.26,199.38,199.07,199.23,25235.0,184.3209,184.4319,184.1452,184.2932,25235.0
2018-04-05 10:45:00,199.31,199.32,198.8,198.98,6495.0,184.3672,184.3764,183.8954,184.0619,6495.0
2018-04-05 10:50:00,198.93,199.34,198.86,199.04,9302.0,184.0156,184.3949,183.9509,184.1174,9302.0
2018-04-05 10:55:00,199.34,199.56,199.32,199.33,5256.0,184.3949,184.5984,184.3764,184.3857,5256.0
2018-04-05 11:00:00,199.45,199.77,199.45,199.77,4742.0,184.4967,184.7927,184.4967,184.7927,4742.0
2018-04-05 11:05:00,199.71,200.19,199.67,200.13,6050.0,184.7372,185.1812,184.7002,185.1257,6050.0
2018-04-05 11:10:00,200.12,200.21,199.91,199.91,5445.0,185.1164,185.1997,184.9222,184.9222,5445.0
2018-04-05 11:15:00,199.95,199.97,199.72,199.81,6241.0,184.9592,184.9777,184.7464,184.8297,6241.0
2018-04-05 11:20:00,199.92,200.11,199.91,200.05,4831.0,184.9314,185.1072,184.9222,185.0517,4831.0
2018-04-05 11:25:00,200.36,200.78,200.29,200.67,8664.0,185.3384,185.7269,185.2737,185.6252,8664.0
2018-04-05 11:30:00,200.64,200.93,200.46,200.58,20333.0,185.5974,185.8657,185.4309,185.5419,20333.0
2018-04-05 11:35:00,200.56,200.71,200.5,200.56,4483.0,185.5234,185.6622,185.4679,185.5234,4483.0
2018-04-05 11:40:00,200.52,200.52,200.33,200.33,2518.0,185.4864,185.4864,185.3107,185.3107,2518.0
2018-04-05 11:45:00,200.28,200.28,200.04,200.1,1100.0,185.2644,185.2644,185.0424,185.0979,1100.0
2018-04-05 11:50:00,200.08,200.08,199.82,199.92,3200.0,185.0794,185.0794,184.8389,184.9314,3200.0
2018-04-05 11:55:00,200.0,200.1,199.95,200.1,2591.0,185.0054,185.0979,184.9592,185.0979,2591.0
2018-04-05 12:00:00,200.22,200.51,200.21,200.24,1100.0,185.2089,185.4772,185.1997,185.2274,1100.0
2018-04-05 12:05:00,199.92,200.02,199.81,199.81,1500.0,184.9314,185.0239,184.8297,184.8297,1500.0
2018-04-05 12:10:00,199.88,199.88,199.42,199.42,2700.0,184.8944,184.8944,184.4689,184.4689,2700.0
2018-04-05 12:15:00,199.33,199.33,198.83,198.95,5128.0,184.3857,184.3857,183.9231,184.0341,5128.0
2018-04-05 12:20:00,198.88,199.02,198.82,198.92,3580.0,183.9694,184.0989,183.9139,184.0064,3580.0
2018-04-05 12:25:00,198.84,199.4,198.71,199.29,13253.0,183.9324,184.4504,183.8121,184.3487,13253.0
2018-04-05 12:30:00,199.32,199.48,199.11,199.16,2300.0,184.3764,184.5244,184.1822,184.2284,2300.0
2018-04-05 12:35:00,199.15,199.45,199.14,199.45,1500.0,184.2192,184.4967,184.2099,184.4967,1500.0
2018-04-05 12:40:00,199.49,199.6,199.37,199.42,2800.0,184.5337,184.6354,184.4227,184.4689,2800.0
2018-04-05 12:45:00,199.36,199.63,199.36,199.61,2125.0,184.4134,184.6632,184.4134,184.6447,2125.0
2018-04-05 12:50:00,199.73,199.81,199.64,199.66,1500.0,184.7557,184.8297,184.6724,184.6909,1500.0
2018-04-05 12:55:00,199.58,199.76,199.58,199.76,300.0,184.6169,184.7834,184.6169,184.7834,300.0
2018-04-05 13:00:00,199.81,200.05,199.81,199.98,600.0,184.8297,185.0517,184.8297,184.9869,600.0
2018-04-05 13:05:00,200.0,200.0,199.89,199.89,2500.0,185.0054,185.0054,184.9037,184.9037,2500.0
2018-04-05 13:10:00,199.56,199.56,199.18,199.19,1000.0,184.5984,184.5984,184.2469,184.2562,1000.0
2018-04-05 13:15:00,199.09,199.1,198.82,198.83,2600.0,184.1637,184.1729,183.9139,183.9231,2600.0
2018-04-05 13:20:00,198.67,198.67,198.17,198.3,1300.0,183.7751,183.7751,183.3126,183.4329,1300.0
2018-04-05 13:25:00,198.37,198.41,198.02,198.11,3824.0,183.4976,183.5346,183.1739,183.2571,3824.0
2018-04-05 13:30:00,198.04,198.46,198.02,198.31,2952.0,183.1924,183.5809,183.1739,183.4421,2952.0
2018-04-05 13:35:00,198.46,198.56,198.12,198.12,4000.0,183.5809,183.6734,183.2664,183.2664,4000.0
2018-04-05 13:40:00,197.88,197.88,197.27,197.54,2230.0,183.0444,183.0444,182.4801,182.7299,2230.0
2018-04-05 13:45:00,197.47,197.79,197.47,197.78,3150.0,182.6651,182.9611,182.6651,182.9519,3150.0
2018-04-05 13:50:00,198.04,198.17,197.88,197.88,3474.0,183.1924,183.3126,183.0444,183.0444,3474.0
2018-04-05 13:55:00,197.86,198.14,197.74,197.74,9340.0,183.0259,183.2849,182.9149,182.9149,9340.0
2018-04-05 14:00:00,197.82,198.21,197.73,198.13,3619.0,182.9889,183.3496,182.9056,183.2756,3619.0
2018-04-05 14:05:00,198.16,198.17,197.69,197.79,4174.0,183.3034,183.3126,182.8686,182.9611,4174.0
2018-04-05 14:10:00,197.78,197.98,197.75,197.9,4487.0,182.9519,183.1369,182.9241,183.0629,4487.0
2018-04-05 14:15:00,197.78,198.28,197.71,198.28,5156.0,182.9519,183.4144,182.8871,183.4144,5156.0
2018-04-05 14:20:00,198.25,198.26,197.83,197.98,3400.0,183.3866,183.3959,182.9981,183.1369,3400.0
2018-04-05 14:25:00,197.82,198.04,197.76,198.03,2584.0,182.9889,183.1924,182.9334,183.1831,2584.0
2018-04-05 14:30:00,197.92,198.14,197.88,197.92,2393.0,183.0814,183.2849,183.0444,183.0814,2393.0
2018-04-05 14:35:00,198.11,198.29,198.06,198.11,5002.0,183.2571,183.4236,183.2109,183.2571,5002.0
2018-04-05 14:40:00,198.11,198.28,198.05,198.28,3000.0,183.2571,183.4144,183.2016,183.4144,3000.0
2018-04-05 14:45:00,198.35,198.76,198.34,198.63,5173.0,183.4791,183.8584,183.4699,183.7381,5173.0
2018-04-05 14:50:00,198.57,198.85,198.36,198.36,8084.0,183.6826,183.9416,183.4884,183.4884,8084.0
2018-04-05 14:55:00,198.4,198.61,198.32,198.61,1100.0,183.5254,183.7196,183.4514,183.7196,1100.0
2018-04-05 15:00:00,198.58,198.59,198.24,198.24,3609.0,183.6919,183.7011,183.3774,183.3774,3609.0
2018-04-05 15:05:00,198.29,198.76,198.29,198.74,2129.0,183.4236,183.8584,183.4236,183.8399,2129.0
2018-04-05 15:10:00,198.82,198.89,198.72,198.77,3663.0,183.9139,183.9786,183.8214,183.8676,3663.0
2018-04-05 15:15:00,198.72,198.87,198.55,198.87,2399.0,183.8214,183.9601,183.6641,183.9601,2399.0
2018-04-05 15:20:00,198.81,199.0,198.81,198.86,4320.0,183.9046,184.0804,183.9046,183.9509,4320.0
2018-04-05 15:25:00,198.87,198.88,198.44,198.88,3509.0,183.9601,183.9694,183.5624,183.9694,3509.0
2018-04-05 15:30:00,198.87,199.04,198.35,198.36,4223.0,183.9601,184.1174,183.4791,183.4884,4223.0
2018-04-05 15:35:00,198.36,198.52,198.28,198.32,7785.0,183.4884,183.6364,183.4144,183.4514,7785.0
2018-04-05 15:40:00,198.36,198.97,198.36,198.97,6763.0,183.4884,184.0526,183.4884,184.0526,6763.0
2018-04-05 15:45:00,198.97,199.21,198.77,199.05,8562.0,184.0526,184.2747,183.8676,184.1267,8562.0
2018-04-05 15:50:00,199.07,199.32,198.89,199.11,10358.0,184.1452,184.3764,183.9786,184.1822,10358.0
2018-04-05 15:55:00,199.13,199.13,198.6,198.72,19410.0,184.2007,184.2007,183.7104,183.8214,19410.0
2018-04-06 09:30:00,197.62,198.08,196.78,197.94,53426.0,182.8039,183.2294,182.0268,183.0999,53426.0
2018-04-06 09:35:00,198.03,198.29,197.49,197.92,66806.0,183.1831,183.4236,182.6836,183.0814,66806.0
2018-04-06 09:40:00,198.02,198.04,197.58,197.99,25670.0,183.1739,183.1924,182.7669,183.1461,25670.0
2018-04-06 09:45:00,198.04,198.26,197.61,197.93,21163.0,183.1924,183.3959,182.7946,183.0906,21163.0
2018-04-06 09:50:00,198.03,198.39,197.99,198.2,14482.0,183.1831,183.5161,183.1461,183.3404,14482.0
2018-04-06 09:55:00,198.14,198.14,197.8,197.93,8069.0,183.2849,183.2849,182.9704,183.0906,8069.0
2018-04-06 10:00:00,197.97,198.0,197.33,197.33,17679.0,183.1276,183.1554,182.5356,182.5356,17679.0
2018-04-06 10:05:00,197.42,197.42,196.91,197.34,10883.0,182.6189,182.6189,182.1471,182.5449,10883.0
2018-04-06 10:10:00,197.3,197.77,197.11,197.49,16388.0,182.5079,182.9426,182.3321,182.6836,16388.0
2018-04-06 10:15:00,197.48,197.87,197.47,197.79,3500.0,182.6744,183.0351,182.6651,182.9611,3500.0
2018-04-06 10:20:00,197.7,197.73,197.42,197.53,3402.0,182.8779,182.9056,182.6189,182.7206,3402.0
2018-04-06 10:25:00,197.57,198.02,197.57,197.75,5794.0,182.7576,183.1739,182.7576,182.9241,5794.0
2018-04-06 10:30:00,197.81,197.89,197.46,197.55,5935.0,182.9796,183.0536,182.6559,182.7391,5935.0
2018-04-06 10:35:00,197.5,197.62,197.28,197.57,16753.0,182.6929,182.8039,182.4894,182.7576,16753.0
2018-04-06 10:40:00,197.64,197.75,197.31,197.34,8705.0,182.8224,182.9241,182.5171,182.5449,8705.0
2018-04-06 10:45:00,197.44,197.49,197.14,197.42,8117.0,182.6374,182.6836,182.3598,182.6189,8117.0
2018-04-06 10:50:00,197.26,197.5,197.22,197.22,3497.0,182.4709,182.6929,182.4339,182.4339,3497.0
2018-04-06 10:55:00,197.42,197.52,197.28,197.32,3831.0,182.6189,182.7114,182.4894,182.5264,3831.0
2018-04-06 11:00:00,197.36,197.37,196.79,197.12,11279.0,182.5634,182.5726,182.0361,182.3413,11279.0
2018-04-06 11:05:00,197.14,197.43,196.92,197.43,10634.0,182.3598,182.6281,182.1563,182.6281,10634.0
2018-04-06 11:10:00,197.44,197.86,197.43,197.81,2300.0,182.6374,183.0259,182.6281,182.9796,2300.0
2018-04-06 11:15:00,197.73,198.06,197.73,197.94,2290.0,182.9056,183.2109,182.9056,183.0999,2290.0
2018-04-06 11:20:00,198.01,198.11,197.6,197.84,8492.0,183.1646,183.2571,182.7854,183.0074,8492.0
2018-04-06 11:25:00,197.95,198.05,197.81,197.84,4915.0,183.1091,183.2016,182.9796,183.0074,4915.0
2018-04-06 11:30:00,197.78,198.02,197.78,197.86,14309.0,182.9519,183.1739,182.9519,183.0259,14309.0
2018-04-06 11:35:00,197.85,197.89,197.68,197.89,2200.0,183.0166,183.0536,182.8594,183.0536,2200.0
2018-04-06 11:40:00,198.03,198.33,198.02,198.28,1320.0,183.1831,183.4606,183.1739,183.4144,1320.0
2018-04-06 11:45:00,198.33,198.33,198.2,198.2,974.0,183.4606,183.4606,183.3404,183.3404,974.0
2018-04-06 11:50:00,198.12,198.48,198.12,198.46,1000.0,183.2664,183.5994,183.2664,183.5809,1000.0
2018-04-06 11:55:00,198.49,199.25,198.49,199.25,2950.0,183.6086,184.3117,183.6086,184.3117,2950.0
2018-04-06 12:00:00,199.02,199.05,199.02,199.05,500.0,184.0989,184.1267,184.0989,184.1267,500.0
2018-04-06 12:05:00,199.03,199.28,198.98,198.98,2100.0,184.1082,184.3394,184.0619,184.0619,2100.0
2018-04-06 12:10:00,198.86,198.92,198.43,198.43,4941.0,183.9509,184.0064,183.5531,183.5531,4941.0
2018-04-06 12:15:00,198.58,198.6,198.58,198.6,300.0,183.6919,183.7104,183.6919,183.7104,300.0
2018-04-06 12:20:00,198.39,198.39,198.18,198.27,800.0,183.5161,183.5161,183.3219,183.4051,800.0
2018-04-06 12:25:00,198.11,198.28,197.93,198.13,500.0,183.2571,183.4144,183.0906,183.2756,500.0
2018-04-06 12:30:00,197.85,198.27,197.85,198.1,1159.0,183.0166,183.4051,183.0166,183.2479,1159.0
2018-04-06 12:35:00,197.92,198.09,197.92,198.09,300.0,183.0814,183.2386,183.0814,183.2386,300.0
2018-04-06 12:40:00,198.13,198.45,198.12,198.33,2135.0,183.2756,183.5716,183.2664,183.4606,2135.0
2018-04-06 12:45:00,198.22,198.46,198.06,198.06,740.0,183.3589,183.5809,183.2109,183.2109,740.0
2018-04-06 12:50:00,197.97,198.1,197.85,198.1,913.0,183.1276,183.2479,183.0166,183.2479,913.0
2018-04-06 12:55:00,198.12,198.3,198.12,198.3,400.0,183.2664,183.4329,183.2664,183.4329,400.0
2018-04-06 13:00:00,198.3,198.3,197.92,197.93,1100.0,183.4329,183.4329,183.0814,183.0906,1100.0
2018-04-06 13:05:00,197.92,197.96,197.69,197.71,2150.0,183.0814,183.1184,182.8686,182.8871,2150.0
2018-04-06 13:10:00,197.65,197.65,197.45,197.58,1100.0,182.8316,182.8316,182.6466,182.7669,1100.0
2018-04-06 13:15:00,197.51,197.51,197.35,197.44,1900.0,182.7021,182.7021,182.5541,182.6374,1900.0
2018-04-06 13:20:00,197.59,197.59,197.59,197.59,100.0,182.7761,182.7761,182.7761,182.7761,100.0
2018-04-06 13:25:00,197.67,197.93,197.67,197.78,1100.0,182.8501,183.0906,182.8501,182.9519,1100.0
2018-04-06 13:30:00,198.0,198.0,197.46,197.46,1000.0,183.1554,183.1554,182.6559,182.6559,1000.0
2018-04-06 13:35:00,197.38,197.47,197.02,197.04,900.0,182.5819,182.6651,182.2488,182.2673,900.0
2018-04-06 13:40:00,197.0,197.14,196.91,196.91,1360.0,182.2303,182.3598,182.1471,182.1471,1360.0
2018-04-06 13:45:00,196.92,197.01,196.36,196.44,7808.0,182.1563,182.2396,181.6383,181.7123,7808.0
2018-04-06 13:50:00,196.51,196.51,196.22,196.31,1720.0,181.7771,181.7771,181.5088,181.5921,1720.0
2018-04-06 13:55:00,196.23,196.35,195.97,195.97,2300.0,181.5181,181.6291,181.2776,181.2776,2300.0
2018-04-06 14:00:00,195.79,196.32,195.76,196.32,3565.0,181.1111,181.6013,181.0833,181.6013,3565.0
2018-04-06 14:05:00,196.08,196.19,195.73,195.78,3564.0,181.3793,181.4811,181.0556,181.1018,3564.0
2018-04-06 14:10:00,195.96,196.23,195.87,196.17,3704.0,181.2683,181.5181,181.1851,181.4626,3704.0
2018-04-06 14:15:00,195.97,196.28,195.92,196.0,2619.0,181.2776,181.5643,181.2313,181.3053,2619.0
2018-04-06 14:20:00,195.83,195.87,195.68,195.68,878.0,181.1481,181.1851,181.0093,181.0093,878.0
2018-04-06 14:25:00,195.63,195.65,195.29,195.44,2600.0,180.9631,180.9816,180.6485,180.7873,2600.0
2018-04-06 14:30:00,195.28,195.53,194.94,194.94,3720.0,180.6393,180.8706,180.3248,180.3248,3720.0
2018-04-06 14:35:00,195.11,195.23,194.75,194.75,2529.0,180.482,180.593,180.149,180.149,2529.0
2018-04-06 14:40:00,194.8,195.52,194.62,195.24,6719.0,180.1953,180.8613,180.0288,180.6023,6719.0
2018-04-06 14:45:00,194.99,195.07,194.71,195.07,608.0,180.371,180.445,180.112,180.445,608.0
2018-04-06 14:50:00,194.73,194.87,194.54,194.86,3131.0,180.1305,180.26,179.9548,180.2508,3131.0
2018-04-06 14:55:00,194.51,194.66,194.26,194.43,3880.0,179.927,180.0658,179.6958,179.853,3880.0
2018-04-06 15:00:00,194.63,194.94,194.06,194.07,2496.0,180.038,180.3248,179.5108,179.52,2496.0
2018-04-06 15:05:00,194.01,194.23,194.01,194.22,2474.0,179.4645,179.668,179.4645,179.6588,2474.0
2018-04-06 15:10:00,194.14,194.75,194.11,194.75,4904.0,179.5848,180.149,179.557,180.149,4904.0
2018-04-06 15:15:00,194.77,194.93,194.69,194.7,940.0,180.1675,180.3155,180.0935,180.1028,940.0
2018-04-06 15:20:00,194.51,194.9,194.5,194.65,3200.0,179.927,180.2878,179.9178,180.0565,3200.0
2018-04-06 15:25:00,194.64,194.64,194.27,194.57,2230.0,180.0473,180.0473,179.705,179.9825,2230.0
2018-04-06 15:30:00,194.34,195.07,194.32,194.83,4242.0,179.7698,180.445,179.7513,180.223,4242.0
2018-04-06 15:35:00,194.82,195.11,194.54,195.11,3277.0,180.2138,180.482,179.9548,180.482,3277.0
2018-04-06 15:40:00,194.98,195.42,194.97,195.33,11002.0,180.3618,180.7688,180.3525,180.6855,11002.0
2018-04-06 15:45:00,195.22,195.49,194.77,194.77,8723.0,180.5838,180.8336,180.1675,180.1675,8723.0
2018-04-06 15:50:00,194.63,195.66,194.36,195.1,13250.0,180.038,180.9908,179.7883,180.4728,13250.0
2018-04-06 15:55:00,195.11,195.16,194.59,194.63,26984.0,180.482,180.5283,180.001,180.038,26984.0
2018-04-09 09:30:00,197.93,198.03,197.11,197.37,36502.0,183.0906,183.1831,182.3321,182.5726,36502.0
2018-04-09 09:35:00,197.38,197.55,196.89,197.03,10231.0,182.5819,182.7391,182.1286,182.2581,10231.0
2018-04-09 09:40:00,196.94,197.35,196.93,197.3,7444.0,182.1748,182.5541,182.1656,182.5079,7444.0
2018-04-09 09:45:00,197.43,198.0,197.39,197.92,12204.0,182.6281,183.1554,182.5911,183.0814,12204.0
2018-04-09 09:50:00,197.95,198.8,197.95,198.8,11390.0,183.1091,183.8954,183.1091,183.8954,11390.0
2018-04-09 09:55:00,198.78,198.92,198.63,198.69,4000.0,183.8769,184.0064,183.7381,183.7936,4000.0
2018-04-09 10:00:00,198.43,198.53,198.31,198.31,4546.0,183.5531,183.6456,183.4421,183.4421,4546.0
2018-04-09 10:05:00,198.51,198.79,198.41,198.41,3445.0,183.6271,183.8861,183.5346,183.5346,3445.0
2018-04-09 10:10:00,198.48,198.68,198.4,198.44,5684.0,183.5994,183.7844,183.5254,183.5624,5684.0
2018-04-09 10:15:00,198.62,199.06,198.59,198.8,10020.0,183.7289,184.1359,183.7011,183.8954,10020.0
2018-04-09 10:20:00,198.92,199.03,198.76,198.98,4250.0,184.0064,184.1082,183.8584,184.0619,4250.0
2018-04-09 10:25:00,198.9,199.29,198.74,199.19,6593.0,183.9879,184.3487,183.8399,184.2562,6593.0
2018-04-09 10:30:00,199.19,199.48,199.19,199.35,10054.0,184.2562,184.5244,184.2562,184.4042,10054.0
2018-04-09 10:35:00,199.58,199.59,199.3,199.34,3525.0,184.6169,184.6262,184.3579,184.3949,3525.0
2018-04-09 10:40:00,199.3,199.58,199.23,199.43,6298.0,184.3579,184.6169,184.2932,184.4782,6298.0
2018-04-09 10:45:00,199.7,199.79,199.7,199.76,2100.0,184.7279,184.8112,184.7279,184.7834,2100.0
2018-04-09 10:50:00,199.93,199.96,199.68,199.68,6306.0,184.9407,184.9684,184.7094,184.7094,6306.0
2018-04-09 10:55:00,199.56,199.75,199.43,199.43,4996.0,184.5984,184.7742,184.4782,184.4782,4996.0
2018-04-09 11:00:00,199.46,199.81,199.46,199.81,2989.0,184.5059,184.8297,184.5059,184.8297,2989.0
2018-04-09 11:05:00,199.8,199.82,199.17,199.17,6289.0,184.8204,184.8389,184.2377,184.2377,6289.0
2018-04-09 11:10:00,199.25,199.35,199.12,199.35,4100.0,184.3117,184.4042,184.1914,184.4042,4100.0
2018-04-09 11:15:00,199.41,199.8,199.41,199.8,5441.0,184.4597,184.8204,184.4597,184.8204,5441.0
2018-04-09 11:20:00,199.78,200.01,199.72,200.01,4895.0,184.8019,185.0147,184.7464,185.0147,4895.0
2018-04-09 11:25:00,200.1,200.3,200.06,200.29,3500.0,185.0979,185.2829,185.0609,185.2737,3500.0
2018-04-09 11:30:00,200.26,200.81,200.26,200.62,8185.0,185.2459,185.7547,185.2459,185.5789,8185.0
2018-04-09 11:35:00,200.46,200.56,200.34,200.39,1900.0,185.4309,185.5234,185.3199,185.3662,1900.0
2018-04-09 11:40:00,200.22,200.77,200.22,200.77,900.0,185.2089,185.7177,185.2089,185.7177,900.0
2018-04-09 11:45:00,200.67,201.22,200.66,201.21,6216.0,185.6252,186.134,185.6159,186.1247,6216.0
2018-04-09 11:50:00,201.12,201.28,201.04,201.04,1900.0,186.0415,186.1895,185.9675,185.9675,1900.0
2018-04-09 11:55:00,201.1,201.38,200.85,201.28,2300.0,186.023,186.282,185.7917,186.1895,2300.0
2018-04-09 12:00:00,201.29,201.76,201.26,201.58,6200.0,186.1987,186.6335,186.171,186.467,6200.0
2018-04-09 12:05:00,201.54,202.0,201.54,201.96,1697.0,186.43,186.8555,186.43,186.8185,1697.0
2018-04-09 12:10:00,202.09,202.24,201.95,202.24,2250.0,186.9387,187.0775,186.8092,187.0775,2250.0
2018-04-09 12:15:00,202.23,202.44,202.19,202.24,3600.0,187.0682,187.2625,187.0312,187.0775,3600.0
2018-04-09 12:20:00,202.16,202.16,201.87,202.11,6863.0,187.0035,187.0035,186.7352,186.9572,6863.0
2018-04-09 12:25:00,202.06,202.07,201.79,201.81,5378.0,186.911,186.9202,186.6612,186.6797,5378.0
2018-04-09 12:30:00,201.82,202.04,201.77,201.96,6065.0,186.689,186.8925,186.6427,186.8185,6065.0
2018-04-09 12:35:00,201.81,201.9,201.68,201.68,5968.0,186.6797,186.763,186.5595,186.5595,5968.0
2018-04-09 12:40:00,201.68,201.97,201.68,201.86,2900.0,186.5595,186.8277,186.5595,186.726,2900.0
2018-04-09 12:45:00,201.97,202.21,201.97,202.13,5995.0,186.8277,187.0497,186.8277,186.9757,5995.0
2018-04-09 12:50:00,202.13,202.25,201.97,202.06,11712.0,186.9757,187.0867,186.8277,186.911,11712.0
2018-04-09 12:55:00,201.95,202.04,201.79,201.91,2738.0,186.8092,186.8925,186.6612,186.7722,2738.0
2018-04-09 13:00:00,201.86,202.12,201.86,202.04,1664.0,186.726,186.9665,186.726,186.8925,1664.0
2018-04-09 13:05:00,201.83,202.48,201.83,202.38,1600.0,186.6982,187.2995,186.6982,187.207,1600.0
2018-04-09 13:10:00,202.44,202.57,201.7,201.73,3060.0,187.2625,187.3827,186.578,186.6057,3060.0
2018-04-09 13:15:00,201.78,202.15,201.78,202.01,1410.0,186.652,186.9942,186.652,186.8647,1410.0
2018-04-09 13:20:00,202.07,202.16,201.74,201.94,2254.0,186.9202,187.0035,186.615,186.8,2254.0
2018-04-09 13:25:00,201.8,202.15,201.7,202.15,3130.0,186.6705,186.9942,186.578,186.9942,3130.0
2018-04-09 13:30:00,202.14,202.32,202.13,202.29,1100.0,186.985,187.1515,186.9757,187.1237,1100.0
2018-04-09 13:35:00,202.1,202.1,201.72,201.8,1945.0,186.948,186.948,186.5965,186.6705,1945.0
2018-04-09 13:40:00,202.09,202.1,201.39,201.5,3440.0,186.9387,186.948,186.2912,186.393,3440.0
2018-04-09 13:45:00,201.58,201.59,201.54,201.54,939.0,186.467,186.4762,186.43,186.43,939.0
2018-04-09 13:50:00,201.59,201.93,201.59,201.71,7613.0,186.4762,186.7907,186.4762,186.5872,7613.0
2018-04-09 13:55:00,201.82,201.91,201.66,201.72,3298.0,186.689,186.7722,186.541,186.5965,3298.0
2018-04-09 14:00:00,201.62,201.63,201.31,201.4,4245.0,186.504,186.5132,186.2172,186.3005,4245.0
2018-04-09 14:05:00,201.23,201.23,200.92,200.96,1788.0,186.1432,186.1432,185.8565,185.8935,1788.0
2018-04-09 14:10:00,201.07,201.07,200.9,201.01,4500.0,185.9952,185.9952,185.838,185.9397,4500.0
2018-04-09 14:15:00,201.03,201.35,201.0,201.35,2220.0,185.9582,186.2542,185.9305,186.2542,2220.0
2018-04-09 14:20:00,201.38,201.38,200.85,200.99,7835.0,186.282,186.282,185.7917,185.9212,7835.0
2018-04-09 14:25:00,200.96,201.25,200.88,201.25,9945.0,185.8935,186.1617,185.8195,186.1617,9945.0
2018-04-09 14:30:00,201.06,201.26,200.93,201.08,3000.0,185.986,186.171,185.8657,186.0045,3000.0
2018-04-09 14:35:00,200.99,201.08,200.77,200.79,11946.0,185.9212,186.0045,185.7177,185.7362,11946.0
2018-04-09 14:40:00,200.66,200.66,200.16,200.37,3400.0,185.6159,185.6159,185.1534,185.3477,3400.0
2018-04-09 14:45:00,200.54,200.79,200.54,200.62,1725.0,185.5049,185.7362,185.5049,185.5789,1725.0
2018-04-09 14:50:00,200.49,200.67,200.35,200.52,3500.0,185.4587,185.6252,185.3292,185.4864,3500.0
2018-04-09 14:55:00,200.53,200.85,200.49,200.66,3054.0,185.4957,185.7917,185.4587,185.6159,3054.0
2018-04-09 15:00:00,200.62,200.64,200.4,200.48,3510.0,185.5789,185.5974,185.3754,185.4494,3510.0
2018-04-09 15:05:00,200.4,200.44,200.14,200.14,2681.0,185.3754,185.4124,185.1349,185.1349,2681.0
2018-04-09 15:10:00,200.13,200.24,199.64,199.64,7386.0,185.1257,185.2274,184.6724,184.6724,7386.0
2018-04-09 15:15:00,199.62,199.62,199.17,199.17,4633.0,184.6539,184.6539,184.2377,184.2377,4633.0
2018-04-09 15:20:00,199.18,199.32,199.03,199.15,8922.0,184.2469,184.3764,184.1082,184.2192,8922.0
2018-04-09 15:25:00,199.19,199.56,199.18,199.55,5817.0,184.2562,184.5984,184.2469,184.5892,5817.0
2018-04-09 15:30:00,199.48,199.58,199.11,199.16,6870.0,184.5244,184.6169,184.1822,184.2284,6870.0
2018-04-09 15:35:00,198.98,199.15,198.95,199.04,5471.0,184.0619,184.2192,184.0341,184.1174,5471.0
2018-04-09 15:40:00,199.0,199.19,198.85,199.12,9564.0,184.0804,184.2562,183.9416,184.1914,9564.0
2018-04-09 15:45:00,199.18,199.34,198.86,198.86,11295.0,184.2469,184.3949,183.9509,183.9509,11295.0
2018-04-09 15:50:00,198.56,199.31,198.54,199.16,12020.0,183.6734,184.3672,183.6549,184.2284,12020.0
2018-04-09 15:55:00,199.09,199.16,198.3,198.3,42094.0,184.1637,184.2284,183.4329,183.4329,42094.0
2018-04-10 09:30:00,204.36,204.68,203.89,203.96,33973.0,189.0385,189.3346,188.6038,188.6685,33973.0
2018-04-10 09:35:00,203.96,204.19,203.71,203.84,38854.0,188.6685,188.8813,188.4373,188.5575,38854.0
2018-04-10 09:40:00,203.95,204.07,203.29,203.29,23946.0,188.6593,188.7703,188.0488,188.0488,23946.0
2018-04-10 09:45:00,203.34,203.86,203.3,203.74,26100.0,188.095,188.576,188.058,188.465,26100.0
2018-04-10 09:50:00,203.77,203.98,203.34,203.34,19563.0,188.4928,188.687,188.095,188.095,19563.0
2018-04-10 09:55:00,203.45,203.93,203.45,203.91,8051.0,188.1968,188.6408,188.1968,188.6223,8051.0
2018-04-10 10:00:00,204.0,204.23,203.89,204.23,8144.0,188.7055,188.9183,188.6038,188.9183,8144.0
2018-04-10 10:05:00,204.1,204.19,203.6,203.6,7230.0,188.798,188.8813,188.3355,188.3355,7230.0
2018-04-10 10:10:00,203.56,204.21,203.52,204.21,7600.0,188.2985,188.8998,188.2615,188.8998,7600.0
2018-04-10 10:15:00,204.21,204.27,204.01,204.09,6574.0,188.8998,188.9553,188.7148,188.7888,6574.0
2018-04-10 10:20:00,204.17,204.57,204.04,204.5,11012.0,188.8628,189.2328,188.7425,189.168,11012.0
2018-04-10 10:25:00,204.52,204.64,204.3,204.3,7162.0,189.1865,189.2976,188.983,188.983,7162.0
2018-04-10 10:30:00,204.34,204.55,204.3,204.44,7227.0,189.02,189.2143,188.983,189.1125,7227.0
2018-04-10 10:35:00,204.35,204.65,204.2,204.46,11900.0,189.0293,189.3068,188.8905,189.131,11900.0
2018-04-10 10:40:00,204.5,204.95,204.5,204.94,7290.0,189.168,189.5843,189.168,189.5751,7290.0
2018-04-10 10:45:00,204.93,205.19,204.88,205.18,9655.0,189.5658,189.8063,189.5196,189.7971,9655.0
2018-04-10 10:50:00,205.12,205.21,204.81,205.19,8777.0,189.7416,189.8248,189.4548,189.8063,8777.0
2018-04-10 10:55:00,205.14,205.19,204.91,205.08,9796.0,189.7601,189.8063,189.5473,189.7046,9796.0
2018-04-10 11:00:00,205.17,205.23,204.98,205.02,7982.0,189.7878,189.8433,189.6121,189.6491,7982.0
2018-04-10 11:05:00,205.0,205.0,204.68,204.79,15661.0,189.6306,189.6306,189.3346,189.4363,15661.0
2018-04-10 11:10:00,204.82,204.95,204.6,204.8,8841.0,189.4641,189.5843,189.2606,189.4456,8841.0
2018-04-10 11:15:00,204.87,204.94,204.6,204.61,6938.0,189.5103,189.5751,189.2606,189.2698,6938.0
2018-04-10 11:20:00,204.66,204.85,204.44,204.85,8436.0,189.3161,189.4918,189.1125,189.4918,8436.0
2018-04-10 11:25:00,204.85,204.85,204.15,204.31,10789.0,189.4918,189.4918,188.8443,188.9923,10789.0
2018-04-10 11:30:00,204.4,204.61,204.25,204.4,11387.0,189.0755,189.2698,188.9368,189.0755,11387.0
2018-04-10 11:35:00,204.24,204.7,204.24,204.7,2109.0,188.9275,189.3531,188.9275,189.3531,2109.0
2018-04-10 11:40:00,204.72,204.82,204.07,204.07,3855.0,189.3716,189.4641,188.7703,188.7703,3855.0
2018-04-10 11:45:00,204.0,204.0,203.23,203.64,5579.0,188.7055,188.7055,187.9933,188.3725,5579.0
2018-04-10 11:50:00,203.47,203.83,203.39,203.83,6336.0,188.2153,188.5483,188.1413,188.5483,6336.0
2018-04-10 11:55:00,203.94,204.15,203.86,203.98,4329.0,188.65,188.8443,188.576,188.687,4329.0
2018-04-10 12:00:00,204.12,204.12,203.47,203.53,5100.0,188.8165,188.8165,188.2153,188.2708,5100.0
2018-04-10 12:05:00,203.66,203.71,203.34,203.66,3467.0,188.391,188.4373,188.095,188.391,3467.0
2018-04-10 12:10:00,203.51,203.66,203.3,203.52,3933.0,188.2523,188.391,188.058,188.2615,3933.0
2018-04-10 12:15:00,203.47,203.63,203.2,203.31,18583.0,188.2153,188.3633,187.9655,188.0673,18583.0
2018-04-10 12:20:00,203.02,203.12,202.84,202.84,3250.0,187.799,187.8915,187.6325,187.6325,3250.0
2018-04-10 12:25:00,202.66,202.97,202.0,202.97,9960.0,187.466,187.7528,186.8555,187.7528,9960.0
2018-04-10 12:30:00,203.04,203.5,203.0,203.37,4600.0,187.8175,188.243,187.7805,188.1228,4600.0
2018-04-10 12:35:00,203.31,203.41,202.92,203.14,3548.0,188.0673,188.1598,187.7065,187.91,3548.0
2018-04-10 12:40:00,203.13,203.13,202.67,202.81,3583.0,187.9008,187.9008,187.4752,187.6048,3583.0
2018-04-10 12:45:00,202.83,203.07,202.44,203.07,2900.0,187.6233,187.8453,187.2625,187.8453,2900.0
2018-04-10 12:50:00,202.91,203.03,202.72,202.83,4600.0,187.6973,187.8083,187.5215,187.6233,4600.0
2018-04-10 12:55:00,202.93,202.94,202.65,202.71,5205.0,187.7158,187.725,187.4567,187.5122,5205.0
2018-04-10 13:00:00,202.79,203.37,202.57,203.37,3150.0,187.5863,188.1228,187.3827,188.1228,3150.0
2018-04-10 13:05:00,203.36,203.67,203.34,203.51,3481.0,188.1135,188.4003,188.095,188.2523,3481.0
2018-04-10 13:10:00,203.55,204.07,203.55,203.93,2400.0,188.2893,188.7703,188.2893,188.6408,2400.0
2018-04-10 13:15:00,204.06,204.13,203.83,204.07,4092.0,188.761,188.8258,188.5483,188.7703,4092.0
2018-04-10 13:20:00,204.01,204.54,204.0,204.36,4027.0,188.7148,189.205,188.7055,189.0385,4027.0
2018-04-10 13:25:00,204.15,205.0,204.15,204.82,3000.0,188.8443,189.6306,188.8443,189.4641,3000.0
2018-04-10 13:30:00,204.94,204.94,204.31,204.78,6362.0,189.5751,189.5751,188.9923,189.4271,6362.0
2018-04-10 13:35:00,205.0,205.04,204.93,205.04,1395.0,189.6306,189.6676,189.5658,189.6676,1395.0
2018-04-10 13:40:00,204.87,204.88,204.11,204.5,4594.0,189.5103,189.5196,188.8073,189.168,4594.0
2018-04-10 13:45:00,204.46,204.75,204.21,204.69,2600.0,189.131,189.3993,188.8998,189.3438,2600.0
2018-04-10 13:50:00,204.82,205.0,204.71,205.0,3737.0,189.4641,189.6306,189.3623,189.6306,3737.0
2018-04-10 13:55:00,205.09,205.49,205.09,205.18,3838.0,189.7138,190.0838,189.7138,189.7971,3838.0
2018-04-10 14:00:00,205.3,205.64,205.22,205.5,4600.0,189.9081,190.2226,189.8341,190.0931,4600.0
2018-04-10 14:05:00,205.49,205.97,205.42,205.8,5365.0,190.0838,190.5278,190.0191,190.3706,5365.0
2018-04-10 14:10:00,205.91,206.24,205.72,206.0,7400.0,190.4723,190.7776,190.2966,190.5556,7400.0
2018-04-10 14:15:00,205.82,206.03,205.52,205.52,3000.0,190.3891,190.5833,190.1116,190.1116,3000.0
2018-04-10 14:20:00,205.54,205.77,205.44,205.6,1500.0,190.1301,190.3428,190.0376,190.1856,1500.0
2018-04-10 14:25:00,205.55,205.68,205.27,205.27,2896.0,190.1393,190.2596,189.8803,189.8803,2896.0
2018-04-10 14:30:00,205.35,205.7,205.31,205.65,1800.0,189.9543,190.2781,189.9173,190.2318,1800.0
2018-04-10 14:35:00,205.68,205.68,205.02,205.36,4698.0,190.2596,190.2596,189.6491,189.9636,4698.0
2018-04-10 14:40:00,205.23,205.3,204.8,205.25,7090.0,189.8433,189.9081,189.4456,189.8618,7090.0
2018-04-10 14:45:00,205.25,205.69,205.25,205.36,5640.0,189.8618,190.2688,189.8618,189.9636,5640.0
2018-04-10 14:50:00,205.24,205.65,205.18,205.65,2900.0,189.8526,190.2318,189.7971,190.2318,2900.0
2018-04-10 14:55:00,205.57,205.96,205.51,205.7,6005.0,190.1578,190.5186,190.1023,190.2781,6005.0
2018-04-10 15:00:00,205.96,206.03,205.69,205.69,8277.0,190.5186,190.5833,190.2688,190.2688,8277.0
2018-04-10 15:05:00,205.8,206.51,205.8,206.43,4000.0,190.3706,191.0274,190.3706,190.9534,4000.0
2018-04-10 15:10:00,206.64,206.78,206.1,206.51,13300.0,191.1476,191.2771,190.6481,191.0274,13300.0
2018-04-10 15:15:00,206.44,207.07,206.09,206.86,7622.0,190.9626,191.5454,190.6388,191.3511,7622.0
2018-04-10 15:20:00,206.97,206.97,205.93,206.11,8547.0,191.4529,191.4529,190.4908,190.6573,8547.0
2018-04-10 15:25:00,206.18,206.56,205.83,206.39,9450.0,190.7221,191.0736,190.3983,190.9163,9450.0
2018-04-10 15:30:00,206.34,206.34,205.53,205.68,6801.0,190.8701,190.8701,190.1208,190.2596,6801.0
2018-04-10 15:35:00,205.82,206.21,205.75,206.21,7244.0,190.3891,190.7498,190.3243,190.7498,7244.0
2018-04-10 15:40:00,206.14,206.23,205.81,205.92,8144.0,190.6851,190.7683,190.3798,190.4816,8144.0
2018-04-10 15:45:00,205.8,206.25,205.76,205.93,18177.0,190.3706,190.7868,190.3336,190.4908,18177.0
2018-04-10 15:50:00,206.01,206.39,205.66,205.66,12252.0,190.5648,190.9163,190.2411,190.2411,12252.0
2018-04-10 15:55:00,205.72,205.86,205.35,205.53,31712.0,190.2966,190.4261,189.9543,190.1208,31712.0
2018-04-11 09:30:00,204.21,205.08,203.9,204.39,40009.0,188.8998,189.7046,188.613,189.0663,40009.0
2018-04-11 09:35:00,204.41,204.54,203.93,204.2,16416.0,189.0848,189.205,188.6408,188.8905,16416.0
2018-04-11 09:40:00,204.16,204.61,203.88,204.61,33002.0,188.8535,189.2698,188.5945,189.2698,33002.0
2018-04-11 09:45:00,204.67,205.0,204.49,204.69,18493.0,189.3253,189.6306,189.1588,189.3438,18493.0
2018-04-11 09:50:00,204.8,205.21,204.72,205.08,12877.0,189.4456,189.8248,189.3716,189.7046,12877.0
2018-04-11 09:55:00,205.33,205.65,205.17,205.55,6421.0,189.9358,190.2318,189.7878,190.1393,6421.0
2018-04-11 10:00:00,205.52,205.6,204.99,204.99,9544.0,190.1116,190.1856,189.6213,189.6213,9544.0
2018-04-11 10:05:00,204.99,205.36,204.95,205.09,20448.0,189.6213,189.9636,189.5843,189.7138,20448.0
2018-04-11 10:10:00,205.03,205.21,204.78,205.15,7556.0,189.6583,189.8248,189.4271,189.7693,7556.0
2018-04-11 10:15:00,205.11,205.27,204.93,205.24,4600.0,189.7323,189.8803,189.5658,189.8526,4600.0
2018-04-11 10:20:00,205.28,205.84,205.22,205.84,12134.0,189.8896,190.4076,189.8341,190.4076,12134.0
2018-04-11 10:25:00,205.79,206.42,205.78,206.42,24899.0,190.3613,190.9441,190.3521,190.9441,24899.0
2018-04-11 10:30:00,206.52,206.7,206.19,206.24,34413.0,191.0366,191.2031,190.7313,190.7776,34413.0
2018-04-11 10:35:00,206.16,206.5,206.1,206.26,20613.0,190.7036,191.0181,190.6481,190.7961,20613.0
2018-04-11 10:40:00,206.3,206.3,205.89,206.21,2599.0,190.8331,190.8331,190.4538,190.7498,2599.0
2018-04-11 10:45:00,206.11,206.11,205.53,205.79,4379.0,190.6573,190.6573,190.1208,190.3613,4379.0
2018-04-11 10:50:00,205.72,205.91,205.32,205.32,6666.0,190.2966,190.4723,189.9266,189.9266,6666.0
2018-04-11 10:55:00,205.4,205.55,205.12,205.12,19794.0,190.0006,190.1393,189.7416,189.7416,19794.0
2018-04-11 11:00:00,205.14,205.3,204.82,205.14,29895.0,189.7601,189.9081,189.4641,189.7601,29895.0
2018-04-11 11:05:00,205.06,205.18,204.82,204.82,4419.0,189.6861,189.7971,189.4641,189.4641,4419.0
2018-04-11 11:10:00,204.83,205.27,204.59,205.25,8870.0,189.4733,189.8803,189.2513,189.8618,8870.0
2018-04-11 11:15:00,205.25,205.29,205.03,205.23,11802.0,189.8618,189.8988,189.6583,189.8433,11802.0
2018-04-11 11:20:00,205.25,205.25,204.88,205.17,5858.0,189.8618,189.8618,189.5196,189.7878,5858.0
2018-04-11 11:25:00,205.21,205.52,205.21,205.47,15241.0,189.8248,190.1116,189.8248,190.0653,15241.0
2018-04-11 11:30:00,205.5,205.61,205.28,205.31,6045.0,190.0931,190.1948,189.8896,189.9173,6045.0
2018-04-11 11:35:00,205.25,205.53,205.12,205.52,3819.0,189.8618,190.1208,189.7416,190.1116,3819.0
2018-04-11 11:40:00,205.81,205.94,205.81,205.9,1000.0,190.3798,190.5001,190.3798,190.4631,1000.0
2018-04-11 11:45:00,205.99,206.08,205.73,206.03,3900.0,190.5463,190.6296,190.3058,190.5833,3900.0
2018-04-11 11:50:00,206.12,206.18,206.04,206.07,800.0,190.6666,190.7221,190.5926,190.6203,800.0
2018-04-11 11:55:00,206.19,206.19,205.7,205.7,2900.0,190.7313,190.7313,190.2781,190.2781,2900.0
2018-04-11 12:00:00,205.7,206.33,205.62,206.27,16509.0,190.2781,190.8608,190.2041,190.8053,16509.0
2018-04-11 12:05:00,206.25,206.25,206.02,206.1,4194.0,190.7868,190.7868,190.5741,190.6481,4194.0
2018-04-11 12:10:00,206.1,206.31,206.04,206.05,1000.0,190.6481,190.8423,190.5926,190.6018,1000.0
2018-04-11 12:15:00,206.1,206.1,205.97,205.97,3100.0,190.6481,190.6481,190.5278,190.5278,3100.0
2018-04-11 12:20:00,205.96,205.96,205.96,205.96,200.0,190.5186,190.5186,190.5186,190.5186,200.0
2018-04-11 12:25:00,206.1,206.1,205.81,205.81,900.0,190.6481,190.6481,190.3798,190.3798,900.0
2018-04-11 12:30:00,205.84,205.85,205.73,205.76,800.0,190.4076,190.4168,190.3058,190.3336,800.0
2018-04-11 12:35:00,205.53,205.62,205.47,205.62,1400.0,190.1208,190.2041,190.0653,190.2041,1400.0
2018-04-11 12:40:00,205.55,205.67,205.51,205.66,7098.0,190.1393,190.2503,190.1023,190.2411,7098.0
2018-04-11 12:45:00,205.53,205.53,205.03,205.36,900.0,190.1208,190.1208,189.6583,189.9636,900.0
2018-04-11 12:50:00,205.41,205.41,205.04,205.04,1600.0,190.0098,190.0098,189.6676,189.6676,1600.0
2018-04-11 12:55:00,205.21,205.25,205.2,205.25,2397.0,189.8248,189.8618,189.8156,189.8618,2397.0
2018-04-11 13:00:00,205.48,205.48,205.32,205.33,1600.0,190.0746,190.0746,189.9266,189.9358,1600.0
2018-04-11 13:05:00,205.5,205.65,205.47,205.63,11661.0,190.0931,190.2318,190.0653,190.2133,11661.0
2018-04-11 13:10:00,205.73,205.73,205.26,205.26,3006.0,190.3058,190.3058,189.8711,189.8711,3006.0
2018-04-11 13:15:00,205.25,205.47,205.2,205.47,500.0,189.8618,190.0653,189.8156,190.0653,500.0
2018-04-11 13:20:00,205.59,205.78,205.59,205.77,950.0,190.1763,190.3521,190.1763,190.3428,950.0
2018-04-11 13:25:00,205.79,205.94,205.73,205.94,12604.0,190.3613,190.5001,190.3058,190.5001,12604.0
2018-04-11 13:30:00,205.94,205.94,205.37,205.41,13363.0,190.5001,190.5001,189.9728,190.0098,13363.0
2018-04-11 13:35:00,205.64,205.78,205.39,205.78,3932.0,190.2226,190.3521,189.9913,190.3521,3932.0
2018-04-11 13:40:00,205.86,205.86,205.56,205.57,2700.0,190.4261,190.4261,190.1486,190.1578,2700.0
2018-04-11 13:45:00,205.41,205.7,205.19,205.64,4707.0,190.0098,190.2781,189.8063,190.2226,4707.0
2018-04-11 13:50:00,205.62,205.62,205.52,205.62,1400.0,190.2041,190.2041,190.1116,190.2041,1400.0
2018-04-11 13:55:00,205.64,205.83,205.6,205.69,1600.0,190.2226,190.3983,190.1856,190.2688,1600.0
2018-04-11 14:00:00,205.81,206.0,205.74,206.0,3900.0,190.3798,190.5556,190.3151,190.5556,3900.0
2018-04-11 14:05:00,205.92,205.98,205.22,205.22,2730.0,190.4816,190.5371,189.8341,189.8341,2730.0
2018-04-11 14:10:00,205.18,205.37,205.11,205.31,2825.0,189.7971,189.9728,189.7323,189.9173,2825.0
2018-04-11 14:15:00,205.44,205.73,205.43,205.73,3467.0,190.0376,190.3058,190.0283,190.3058,3467.0
2018-04-11 14:20:00,205.68,205.88,205.68,205.75,1900.0,190.2596,190.4446,190.2596,190.3243,1900.0
2018-04-11 14:25:00,205.73,205.81,205.54,205.6,3500.0,190.3058,190.3798,190.1301,190.1856,3500.0
2018-04-11 14:30:00,205.6,205.89,205.53,205.71,5000.0,190.1856,190.4538,190.1208,190.2873,5000.0
2018-04-11 14:35:00,205.7,205.87,205.59,205.85,1800.0,190.2781,190.4353,190.1763,190.4168,1800.0
2018-04-11 14:40:00,205.7,205.86,205.25,205.33,5100.0,190.2781,190.4261,189.8618,189.9358,5100.0
2018-04-11 14:45:00,205.3,205.3,205.1,205.14,1300.0,189.9081,189.9081,189.7231,189.7601,1300.0
2018-04-11 14:50:00,205.14,205.14,204.92,204.94,2300.0,189.7601,189.7601,189.5566,189.5751,2300.0
2018-04-11 14:55:00,205.3,205.31,205.09,205.28,1700.0,189.9081,189.9173,189.7138,189.8896,1700.0
2018-04-11 15:00:00,205.15,205.15,205.04,205.15,3670.0,189.7693,189.7693,189.6676,189.7693,3670.0
2018-04-11 15:05:00,205.15,205.15,204.49,204.5,6313.0,189.7693,189.7693,189.1588,189.168,6313.0
2018-04-11 15:10:00,204.62,204.87,204.6,204.87,6000.0,189.2791,189.5103,189.2606,189.5103,6000.0
2018-04-11 15:15:00,204.83,205.0,204.59,205.0,7072.0,189.4733,189.6306,189.2513,189.6306,7072.0
2018-04-11 15:20:00,204.92,204.92,204.62,204.92,6250.0,189.5566,189.5566,189.2791,189.5566,6250.0
2018-04-11 15:25:00,205.0,205.07,204.69,204.86,7600.0,189.6306,189.6953,189.3438,189.5011,7600.0
2018-04-11 15:30:00,204.86,205.1,204.8,205.1,9100.0,189.5011,189.7231,189.4456,189.7231,9100.0
2018-04-11 15:35:00,205.15,205.24,205.0,205.1,7026.0,189.7693,189.8526,189.6306,189.7231,7026.0
2018-04-11 15:40:00,205.13,205.28,205.04,205.19,9122.0,189.7508,189.8896,189.6676,189.8063,9122.0
2018-04-11 15:45:00,205.19,205.39,205.08,205.31,14600.0,189.8063,189.9913,189.7046,189.9173,14600.0
2018-04-11 15:50:00,205.25,205.66,205.23,205.48,38411.0,189.8618,190.2411,189.8433,190.0746,38411.0
2018-04-11 15:55:00,205.47,205.69,205.37,205.55,58059.0,190.0653,190.2688,189.9728,190.1393,58059.0
2018-04-12 09:30:00,205.85,206.59,205.84,206.26,57211.0,190.4168,191.1014,190.4076,190.7961,57211.0
2018-04-12 09:35:00,206.37,207.02,205.79,206.16,119037.0,190.8978,191.4991,190.3613,190.7036,119037.0
2018-04-12 09:40:00,206.22,207.32,205.68,207.05,69387.0,190.7591,191.7766,190.2596,191.5269,69387.0
2018-04-12 09:45:00,207.12,207.21,206.19,206.3,22345.0,191.5916,191.6749,190.7313,190.8331,22345.0
2018-04-12 09:50:00,206.24,206.63,205.93,206.01,18735.0,190.7776,191.1384,190.4908,190.5648,18735.0
2018-04-12 09:55:00,206.02,206.39,205.71,206.36,19934.0,190.5741,190.9163,190.2873,190.8886,19934.0
2018-04-12 10:00:00,206.33,206.58,205.76,205.93,17851.0,190.8608,191.0921,190.3336,190.4908,17851.0
2018-04-12 10:05:00,205.94,206.1,205.83,206.05,7861.0,190.5001,190.6481,190.3983,190.6018,7861.0
2018-04-12 10:10:00,206.07,206.71,206.07,206.55,10340.0,190.6203,191.2124,190.6203,191.0644,10340.0
2018-04-12 10:15:00,206.61,206.73,206.47,206.67,10400.0,191.1199,191.2309,190.9904,191.1754,10400.0
2018-04-12 10:20:00,206.7,206.85,206.57,206.79,5864.0,191.2031,191.3419,191.0829,191.2864,5864.0
2018-04-12 10:25:00,206.79,206.8,206.35,206.39,7445.0,191.2864,191.2956,190.8793,190.9163,7445.0
2018-04-12 10:30:00,206.46,206.72,206.46,206.65,15393.0,190.9811,191.2216,190.9811,191.1569,15393.0
2018-04-12 10:35:00,206.67,206.78,206.56,206.56,8893.0,191.1754,191.2771,191.0736,191.0736,8893.0
2018-04-12 10:40:00,206.58,206.98,206.4,206.81,6427.0,191.0921,191.4621,190.9256,191.3049,6427.0
2018-04-12 10:45:00,206.85,206.85,206.31,206.73,7155.0,191.3419,191.3419,190.8423,191.2309,7155.0
2018-04-12 10:50:00,206.77,207.06,206.75,206.83,7752.0,191.2679,191.5361,191.2494,191.3234,7752.0
2018-04-12 10:55:00,206.88,206.9,206.43,206.83,11571.0,191.3696,191.3881,190.9534,191.3234,11571.0
2018-04-12 11:00:00,206.77,207.01,206.77,207.01,10500.0,191.2679,191.4899,191.2679,191.4899,10500.0
2018-04-12 11:05:00,206.96,206.96,206.45,206.94,7340.0,191.4436,191.4436,190.9719,191.4251,7340.0
2018-04-12 11:10:00,206.94,206.99,206.76,206.94,8425.0,191.4251,191.4714,191.2586,191.4251,8425.0
2018-04-12 11:15:00,206.95,207.03,206.7,206.8,8523.0,191.4344,191.5084,191.2031,191.2956,8523.0
2018-04-12 11:20:00,206.83,206.93,206.76,206.9,5748.0,191.3234,191.4159,191.2586,191.3881,5748.0
2018-04-12 11:25:00,206.86,206.96,206.65,206.9,5815.0,191.3511,191.4436,191.1569,191.3881,5815.0
2018-04-12 11:30:00,206.93,207.07,206.61,206.66,8234.0,191.4159,191.5454,191.1199,191.1661,8234.0
2018-04-12 11:35:00,206.65,206.73,206.46,206.64,5880.0,191.1569,191.2309,190.9811,191.1476,5880.0
2018-04-12 11:40:00,206.7,206.86,206.6,206.77,6400.0,191.2031,191.3511,191.1106,191.2679,6400.0
2018-04-12 11:45:00,206.67,206.67,206.42,206.49,2200.0,191.1754,191.1754,190.9441,191.0089,2200.0
2018-04-12 11:50:00,206.58,206.58,206.36,206.52,2900.0,191.0921,191.0921,190.8886,191.0366,2900.0
2018-04-12 11:55:00,206.48,206.67,206.34,206.51,2280.0,190.9996,191.1754,190.8701,191.0274,2280.0
2018-04-12 12:00:00,206.48,206.48,206.44,206.44,300.0,190.9996,190.9996,190.9626,190.9626,300.0
2018-04-12 12:05:00,206.26,206.26,206.01,206.15,3393.0,190.7961,190.7961,190.5648,190.6943,3393.0
2018-04-12 12:10:00,206.14,206.15,206.01,206.04,1712.0,190.6851,190.6943,190.5648,190.5926,1712.0
2018-04-12 12:15:00,206.01,206.24,205.77,206.24,3902.0,190.5648,190.7776,190.3428,190.7776,3902.0
2018-04-12 12:20:00,206.13,206.28,206.12,206.14,3000.0,190.6758,190.8146,190.6666,190.6851,3000.0
2018-04-12 12:25:00,206.02,206.04,206.02,206.04,500.0,190.5741,190.5926,190.5741,190.5926,500.0
2018-04-12 12:30:00,206.01,206.14,206.01,206.11,1400.0,190.5648,190.6851,190.5648,190.6573,1400.0
2018-04-12 12:35:00,205.96,205.96,205.63,205.63,2792.0,190.5186,190.5186,190.2133,190.2133,2792.0
2018-04-12 12:40:00,205.63,205.87,205.63,205.83,3745.0,190.2133,190.4353,190.2133,190.3983,3745.0
2018-04-12 12:45:00,205.89,206.34,205.89,206.32,3750.0,190.4538,190.8701,190.4538,190.8516,3750.0
2018-04-12 12:50:00,206.19,206.42,206.16,206.4,3900.0,190.7313,190.9441,190.7036,190.9256,3900.0
2018-04-12 12:55:00,206.28,206.33,205.94,206.13,7400.0,190.8146,190.8608,190.5001,190.6758,7400.0
2018-04-12 13:00:00,206.22,206.59,206.18,206.59,5700.0,190.7591,191.1014,190.7221,191.1014,5700.0
2018-04-12 13:05:00,206.52,206.56,206.04,206.18,6566.0,191.0366,191.0736,190.5926,190.7221,6566.0
2018-04-12 13:10:00,206.04,206.14,205.93,206.09,2300.0,190.5926,190.6851,190.4908,190.6388,2300.0
2018-04-12 13:15:00,205.88,205.9,205.6,205.89,4193.0,190.4446,190.4631,190.1856,190.4538,4193.0
2018-04-12 13:20:00,205.85,205.91,205.53,205.75,5193.0,190.4168,190.4723,190.1208,190.3243,5193.0
2018-04-12 13:25:00,205.8,205.8,205.15,205.19,5600.0,190.3706,190.3706,189.7693,189.8063,5600.0
2018-04-12 13:30:00,205.2,205.35,205.15,205.29,3030.0,189.8156,189.9543,189.7693,189.8988,3030.0
2018-04-12 13:35:00,205.31,205.76,205.31,205.67,2023.0,189.9173,190.3336,189.9173,190.2503,2023.0
2018-04-12 13:40:00,205.54,205.74,205.54,205.74,2800.0,190.1301,190.3151,190.1301,190.3151,2800.0
2018-04-12 13:45:00,205.54,205.54,205.28,205.28,900.0,190.1301,190.1301,189.8896,189.8896,900.0
2018-04-12 13:50:00,205.33,205.63,205.33,205.38,7752.0,189.9358,190.2133,189.9358,189.9821,7752.0
2018-04-12 13:55:00,205.48,205.48,205.13,205.19,3221.0,190.0746,190.0746,189.7508,189.8063,3221.0
2018-04-12 14:00:00,205.07,205.38,205.07,205.33,3492.0,189.6953,189.9821,189.6953,189.9358,3492.0
2018-04-12 14:05:00,205.28,205.47,205.13,205.27,5300.0,189.8896,190.0653,189.7508,189.8803,5300.0
2018-04-12 14:10:00,205.34,205.48,205.33,205.36,4247.0,189.9451,190.0746,189.9358,189.9636,4247.0
2018-04-12 14:15:00,205.46,205.71,205.46,205.67,3734.0,190.0561,190.2873,190.0561,190.2503,3734.0
2018-04-12 14:20:00,205.75,205.83,205.7,205.77,1500.0,190.3243,190.3983,190.2781,190.3428,1500.0
2018-04-12 14:25:00,205.72,205.83,205.63,205.77,4600.0,190.2966,190.3983,190.2133,190.3428,4600.0
2018-04-12 14:30:00,205.77,205.89,205.55,205.61,9026.0,190.3428,190.4538,190.1393,190.1948,9026.0
2018-04-12 14:35:00,205.56,205.74,205.4,205.69,2721.0,190.1486,190.3151,190.0006,190.2688,2721.0
2018-04-12 14:40:00,205.79,205.82,205.63,205.77,2200.0,190.3613,190.3891,190.2133,190.3428,2200.0
2018-04-12 14:45:00,205.67,205.67,205.33,205.54,2815.0,190.2503,190.2503,189.9358,190.1301,2815.0
2018-04-12 14:50:00,205.72,205.72,205.5,205.56,1655.0,190.2966,190.2966,190.0931,190.1486,1655.0
2018-04-12 14:55:00,205.5,205.65,205.42,205.52,3900.0,190.0931,190.2318,190.0191,190.1116,3900.0
2018-04-12 15:00:00,205.65,205.82,205.62,205.76,3200.0,190.2318,190.3891,190.2041,190.3336,3200.0
2018-04-12 15:05:00,205.75,205.78,205.48,205.48,4000.0,190.3243,190.3521,190.0746,190.0746,4000.0
2018-04-12 15:10:00,205.53,206.07,205.53,206.05,9600.0,190.1208,190.6203,190.1208,190.6018,9600.0
2018-04-12 15:15:00,206.03,206.11,205.86,206.11,3876.0,190.5833,190.6573,190.4261,190.6573,3876.0
2018-04-12 15:20:00,206.04,206.32,205.72,205.76,10006.0,190.5926,190.8516,190.2966,190.3336,10006.0
2018-04-12 15:25:00,205.71,205.87,205.7,205.85,3782.0,190.2873,190.4353,190.2781,190.4168,3782.0
2018-04-12 15:30:00,205.8,206.01,205.75,205.87,9291.0,190.3706,190.5648,190.3243,190.4353,9291.0
2018-04-12 15:35:00,205.88,206.02,205.88,205.96,23235.0,190.4446,190.5741,190.4446,190.5186,23235.0
2018-04-12 15:40:00,205.94,205.97,205.84,205.84,7035.0,190.5001,190.5278,190.4076,190.4076,7035.0
2018-04-12 15:45:00,205.83,205.83,205.56,205.8,10869.0,190.3983,190.3983,190.1486,190.3706,10869.0
2018-04-12 15:50:00,205.81,206.29,205.79,205.93,27713.0,190.3798,190.8238,190.3613,190.4908,27713.0
2018-04-12 15:55:00,205.97,206.47,205.91,206.24,41442.0,190.5278,190.9904,190.4723,190.7776,41442.0
2018-04-13 09:30:00,205.8,205.99,205.64,205.78,45335.0,190.3706,190.5463,190.2226,190.3521,45335.0
2018-04-13 09:35:00,205.76,205.94,205.58,205.67,21226.0,190.3336,190.5001,190.1671,190.2503,21226.0
2018-04-13 09:40:00,205.69,206.54,205.67,206.04,12462.0,190.2688,191.0551,190.2503,190.5926,12462.0
2018-04-13 09:45:00,205.96,206.04,205.64,205.84,13133.0,190.5186,190.5926,190.2226,190.4076,13133.0
2018-04-13 09:50:00,205.91,205.99,205.63,205.89,12361.0,190.4723,190.5463,190.2133,190.4538,12361.0
2018-04-13 09:55:00,205.91,205.91,205.49,205.63,7517.0,190.4723,190.4723,190.0838,190.2133,7517.0
2018-04-13 10:00:00,205.61,206.1,205.6,205.79,25523.0,190.1948,190.6481,190.1856,190.3613,25523.0
2018-04-13 10:05:00,205.81,206.18,205.61,205.61,9106.0,190.3798,190.7221,190.1948,190.1948,9106.0
2018-04-13 10:10:00,205.56,205.79,205.45,205.79,5368.0,190.1486,190.3613,190.0468,190.3613,5368.0
2018-04-13 10:15:00,205.81,206.0,205.8,205.9,3356.0,190.3798,190.5556,190.3706,190.4631,3356.0
2018-04-13 10:20:00,205.84,205.86,205.59,205.61,5088.0,190.4076,190.4261,190.1763,190.1948,5088.0
2018-04-13 10:25:00,205.41,205.41,205.0,205.18,6200.0,190.0098,190.0098,189.6306,189.7971,6200.0
2018-04-13 10:30:00,205.14,205.5,204.83,205.5,7147.0,189.7601,190.0931,189.4733,190.0931,7147.0
2018-04-13 10:35:00,205.56,205.69,205.29,205.49,4921.0,190.1486,190.2688,189.8988,190.0838,4921.0
2018-04-13 10:40:00,205.5,205.6,205.34,205.44,13074.0,190.0931,190.1856,189.9451,190.0376,13074.0
2018-04-13 10:45:00,205.53,205.99,205.28,205.95,10950.0,190.1208,190.5463,189.8896,190.5093,10950.0
2018-04-13 10:50:00,205.86,205.96,205.67,205.68,6611.0,190.4261,190.5186,190.2503,190.2596,6611.0
2018-04-13 10:55:00,205.84,205.85,205.4,205.4,9429.0,190.4076,190.4168,190.0006,190.0006,9429.0
2018-04-13 11:00:00,205.35,205.37,205.0,205.18,22938.0,189.9543,189.9728,189.6306,189.7971,22938.0
2018-04-13 11:05:00,205.22,205.47,205.22,205.3,7732.0,189.8341,190.0653,189.8341,189.9081,7732.0
2018-04-13 11:10:00,205.3,205.52,205.26,205.31,4400.0,189.9081,190.1116,189.8711,189.9173,4400.0
2018-04-13 11:15:00,205.35,205.72,205.35,205.72,4740.0,189.9543,190.2966,189.9543,190.2966,4740.0
2018-04-13 11:20:00,205.79,206.17,205.64,206.16,6549.0,190.3613,190.7128,190.2226,190.7036,6549.0
2018-04-13 11:25:00,206.18,206.37,206.06,206.26,5329.0,190.7221,190.8978,190.6111,190.7961,5329.0
2018-04-13 11:30:00,206.31,206.9,206.31,206.64,10457.0,190.8423,191.3881,190.8423,191.1476,10457.0
2018-04-13 11:35:00,206.52,206.72,206.44,206.52,8351.0,191.0366,191.2216,190.9626,191.0366,8351.0
2018-04-13 11:40:00,206.41,206.52,206.3,206.52,6509.0,190.9349,191.0366,190.8331,191.0366,6509.0
2018-04-13 11:45:00,206.6,206.65,206.42,206.42,700.0,191.1106,191.1569,190.9441,190.9441,700.0
2018-04-13 11:50:00,206.3,206.61,206.3,206.48,3100.0,190.8331,191.1199,190.8331,190.9996,3100.0
2018-04-13 11:55:00,206.46,206.74,206.46,206.72,1000.0,190.9811,191.2401,190.9811,191.2216,1000.0
2018-04-13 12:00:00,206.7,206.89,206.69,206.89,2490.0,191.2031,191.3789,191.1939,191.3789,2490.0
2018-04-13 12:05:00,206.95,206.98,206.4,206.47,2233.0,191.4344,191.4621,190.9256,190.9904,2233.0
2018-04-13 12:10:00,206.52,206.64,206.35,206.56,600.0,191.0366,191.1476,190.8793,191.0736,600.0
2018-04-13 12:15:00,206.61,206.63,206.61,206.63,283.0,191.1199,191.1384,191.1199,191.1384,283.0
2018-04-13 12:20:00,206.49,206.71,206.49,206.56,425.0,191.0089,191.2124,191.0089,191.0736,425.0
2018-04-13 12:25:00,206.66,206.82,206.62,206.82,700.0,191.1661,191.3141,191.1291,191.3141,700.0
2018-04-13 12:30:00,206.7,206.71,206.59,206.59,700.0,191.2031,191.2124,191.1014,191.1014,700.0
2018-04-13 12:35:00,206.67,206.78,206.66,206.67,1600.0,191.1754,191.2771,191.1661,191.1754,1600.0
2018-04-13 12:40:00,206.47,206.47,206.47,206.47,200.0,190.9904,190.9904,190.9904,190.9904,200.0
2018-04-13 12:45:00,206.42,206.42,206.42,206.42,100.0,190.9441,190.9441,190.9441,190.9441,100.0
2018-04-13 12:50:00,206.65,206.81,206.57,206.57,1280.0,191.1569,191.3049,191.0829,191.0829,1280.0
2018-04-13 12:55:00,206.67,206.86,206.61,206.71,900.0,191.1754,191.3511,191.1199,191.2124,900.0
2018-04-13 13:00:00,206.78,206.89,206.68,206.84,1800.0,191.2771,191.3789,191.1846,191.3326,1800.0
2018-04-13 13:05:00,206.76,206.76,206.53,206.53,1095.0,191.2586,191.2586,191.0459,191.0459,1095.0
2018-04-13 13:10:00,206.63,206.64,206.56,206.56,235.0,191.1384,191.1476,191.0736,191.0736,235.0
2018-04-13 13:15:00,206.67,206.76,206.67,206.76,300.0,191.1754,191.2586,191.1754,191.2586,300.0
2018-04-13 13:20:00,206.76,206.83,206.76,206.76,800.0,191.2586,191.3234,191.2586,191.2586,800.0
2018-04-13 13:25:00,206.84,207.15,206.8,206.9,2010.0,191.3326,191.6194,191.2956,191.3881,2010.0
2018-04-13 13:30:00,206.84,207.02,206.63,206.88,3174.0,191.3326,191.4991,191.1384,191.3696,3174.0
2018-04-13 13:35:00,206.78,206.78,206.78,206.78,200.0,191.2771,191.2771,191.2771,191.2771,200.0
2018-04-13 13:40:00,206.68,206.72,206.58,206.58,700.0,191.1846,191.2216,191.0921,191.0921,700.0
2018-04-13 13:45:00,206.5,206.64,206.4,206.58,2016.0,191.0181,191.1476,190.9256,191.0921,2016.0
2018-04-13 13:50:00,206.56,206.72,206.48,206.72,2500.0,191.0736,191.2216,190.9996,191.2216,2500.0
2018-04-13 13:55:00,206.9,206.9,206.6,206.78,900.0,191.3881,191.3881,191.1106,191.2771,900.0
2018-04-13 14:00:00,206.62,206.66,206.52,206.52,500.0,191.1291,191.1661,191.0366,191.0366,500.0
2018-04-13 14:05:00,206.5,206.66,206.49,206.66,951.0,191.0181,191.1661,191.0089,191.1661,951.0
2018-04-13 14:10:00,206.98,206.98,206.66,206.75,1768.0,191.4621,191.4621,191.1661,191.2494,1768.0
2018-04-13 14:15:00,206.63,206.63,206.41,206.41,910.0,191.1384,191.1384,190.9349,190.9349,910.0
2018-04-13 14:20:00,206.31,206.32,206.23,206.23,1000.0,190.8423,190.8516,190.7683,190.7683,1000.0
2018-04-13 14:25:00,206.27,206.38,206.27,206.29,400.0,190.8053,190.9071,190.8053,190.8238,400.0
2018-04-13 14:30:00,206.21,206.54,206.07,206.4,1942.0,190.7498,191.0551,190.6203,190.9256,1942.0
2018-04-13 14:35:00,206.32,206.32,206.05,206.22,6610.0,190.8516,190.8516,190.6018,190.7591,6610.0
2018-04-13 14:40:00,206.19,206.38,206.18,206.38,700.0,190.7313,190.9071,190.7221,190.9071,700.0
2018-04-13 14:45:00,206.4,206.4,206.25,206.38,1035.0,190.9256,190.9256,190.7868,190.9071,1035.0
2018-04-13 14:50:00,206.07,206.17,206.07,206.17,200.0,190.6203,190.7128,190.6203,190.7128,200.0
2018-04-13 14:55:00,206.06,206.13,205.81,205.95,3749.0,190.6111,190.6758,190.3798,190.5093,3749.0
2018-04-13 15:00:00,205.68,205.68,205.4,205.48,2578.0,190.2596,190.2596,190.0006,190.0746,2578.0
2018-04-13 15:05:00,205.35,205.61,205.31,205.53,3208.0,189.9543,190.1948,189.9173,190.1208,3208.0
2018-04-13 15:10:00,205.43,205.77,205.39,205.63,3149.0,190.0283,190.3428,189.9913,190.2133,3149.0
2018-04-13 15:15:00,205.61,205.61,205.08,205.08,2900.0,190.1948,190.1948,189.7046,189.7046,2900.0
2018-04-13 15:20:00,205.1,205.5,205.07,205.32,5198.0,189.7231,190.0931,189.6953,189.9266,5198.0
2018-04-13 15:25:00,205.18,205.36,205.18,205.36,527.0,189.7971,189.9636,189.7971,189.9636,527.0
2018-04-13 15:30:00,205.15,205.76,205.15,205.38,3309.0,189.7693,190.3336,189.7693,189.9821,3309.0
2018-04-13 15:35:00,205.48,205.84,205.33,205.84,8410.0,190.0746,190.4076,189.9358,190.4076,8410.0
2018-04-13 15:40:00,205.85,206.16,205.78,205.78,2200.0,190.4168,190.7036,190.3521,190.3521,2200.0
2018-04-13 15:45:00,205.55,205.91,205.4,205.43,4054.0,190.1393,190.4723,190.0006,190.0283,4054.0
2018-04-13 15:50:00,205.57,205.84,205.57,205.77,8583.0,190.1578,190.4076,190.1578,190.3428,8583.0
2018-04-13 15:55:00,205.62,205.79,205.48,205.59,16980.0,190.2041,190.3613,190.0746,190.1763,16980.0
2018-04-16 09:30:00,207.64,207.97,207.53,207.84,48026.0,192.0726,192.3779,191.9709,192.2576,48026.0
2018-04-16 09:35:00,207.8,207.82,207.22,207.64,35374.0,192.2206,192.2391,191.6841,192.0726,35374.0
2018-04-16 09:40:00,207.64,207.65,207.01,207.01,24436.0,192.0726,192.0819,191.4899,191.4899,24436.0
2018-04-16 09:45:00,207.1,207.32,207.02,207.29,24521.0,191.5731,191.7766,191.4991,191.7489,24521.0
2018-04-16 09:50:00,207.11,207.21,206.8,207.21,17965.0,191.5824,191.6749,191.2956,191.6749,17965.0
2018-04-16 09:55:00,207.1,207.1,206.67,207.05,3934.0,191.5731,191.5731,191.1754,191.5269,3934.0
2018-04-16 10:00:00,207.01,207.44,207.01,207.44,3393.0,191.4899,191.8876,191.4899,191.8876,3393.0
2018-04-16 10:05:00,207.35,207.54,207.27,207.54,7891.0,191.8044,191.9801,191.7304,191.9801,7891.0
2018-04-16 10:10:00,207.42,207.5,207.31,207.38,2006.0,191.8691,191.9431,191.7674,191.8321,2006.0
2018-04-16 10:15:00,207.43,207.51,207.27,207.36,4695.0,191.8784,191.9524,191.7304,191.8136,4695.0
2018-04-16 10:20:00,207.53,207.8,207.53,207.77,3219.0,191.9709,192.2206,191.9709,192.1929,3219.0
2018-04-16 10:25:00,207.83,207.83,207.39,207.66,4745.0,192.2484,192.2484,191.8414,192.0911,4745.0
2018-04-16 10:30:00,207.63,207.73,207.45,207.58,4479.0,192.0634,192.1559,191.8969,192.0171,4479.0
2018-04-16 10:35:00,207.42,207.43,207.24,207.32,1800.0,191.8691,191.8784,191.7026,191.7766,1800.0
2018-04-16 10:40:00,207.39,207.47,207.26,207.36,1250.0,191.8414,191.9154,191.7211,191.8136,1250.0
2018-04-16 10:45:00,207.41,207.41,206.83,206.83,2303.0,191.8599,191.8599,191.3234,191.3234,2303.0
2018-04-16 10:50:00,206.7,206.7,206.4,206.5,3642.0,191.2031,191.2031,190.9256,191.0181,3642.0
2018-04-16 10:55:00,206.5,206.5,206.18,206.18,3555.0,191.0181,191.0181,190.7221,190.7221,3555.0
2018-04-16 11:00:00,206.11,206.32,205.98,206.08,5525.0,190.6573,190.8516,190.5371,190.6296,5525.0
2018-04-16 11:05:00,206.03,206.21,206.03,206.17,3505.0,190.5833,190.7498,190.5833,190.7128,3505.0
2018-04-16 11:10:00,206.27,206.27,205.78,205.84,4775.0,190.8053,190.8053,190.3521,190.4076,4775.0
2018-04-16 11:15:00,205.68,205.84,205.6,205.84,1754.0,190.2596,190.4076,190.1856,190.4076,1754.0
2018-04-16 11:20:00,205.91,206.05,205.84,205.94,5473.0,190.4723,190.6018,190.4076,190.5001,5473.0
2018-04-16 11:25:00,205.96,205.96,205.69,205.83,2500.0,190.5186,190.5186,190.2688,190.3983,2500.0
2018-04-16 11:30:00,205.94,205.94,205.56,205.67,7705.0,190.5001,190.5001,190.1486,190.2503,7705.0
2018-04-16 11:35:00,205.71,206.13,205.68,205.97,4067.0,190.2873,190.6758,190.2596,190.5278,4067.0
2018-04-16 11:40:00,206.08,206.27,206.08,206.27,600.0,190.6296,190.8053,190.6296,190.8053,600.0
2018-04-16 11:45:00,206.31,206.36,206.12,206.21,1400.0,190.8423,190.8886,190.6666,190.7498,1400.0
2018-04-16 11:50:00,206.13,206.67,206.13,206.26,4883.0,190.6758,191.1754,190.6758,190.7961,4883.0
2018-04-16 11:55:00,206.28,206.42,206.25,206.42,800.0,190.8146,190.9441,190.7868,190.9441,800.0
2018-04-16 12:00:00,206.68,206.94,206.59,206.61,10045.0,191.1846,191.4251,191.1014,191.1199,10045.0
2018-04-16 12:05:00,206.67,206.85,206.64,206.64,16823.0,191.1754,191.3419,191.1476,191.1476,16823.0
2018-04-16 12:10:00,206.61,206.76,206.47,206.64,6807.0,191.1199,191.2586,190.9904,191.1476,6807.0
2018-04-16 12:15:00,206.72,206.75,206.57,206.75,5412.0,191.2216,191.2494,191.0829,191.2494,5412.0
2018-04-16 12:20:00,206.63,206.67,206.35,206.56,8197.0,191.1384,191.1754,190.8793,191.0736,8197.0
2018-04-16 12:25:00,206.69,206.76,206.51,206.51,26193.0,191.1939,191.2586,191.0274,191.0274,26193.0
2018-04-16 12:30:00,206.73,206.76,206.5,206.5,13250.0,191.2309,191.2586,191.0181,191.0181,13250.0
2018-04-16 12:35:00,206.47,206.47,206.14,206.28,4300.0,190.9904,190.9904,190.6851,190.8146,4300.0
2018-04-16 12:40:00,206.35,206.5,206.29,206.32,2921.0,190.8793,191.0181,190.8238,190.8516,2921.0
2018-04-16 12:45:00,206.33,206.75,206.33,206.64,2622.0,190.8608,191.2494,190.8608,191.1476,2622.0
2018-04-16 12:50:00,206.75,206.75,206.55,206.6,5800.0,191.2494,191.2494,191.0644,191.1106,5800.0
2018-04-16 12:55:00,206.56,206.67,206.39,206.66,3900.0,191.0736,191.1754,190.9163,191.1661,3900.0
2018-04-16 13:00:00,206.73,206.91,206.62,206.8,3900.0,191.2309,191.3974,191.1291,191.2956,3900.0
2018-04-16 13:05:00,206.85,207.12,206.81,207.02,2019.0,191.3419,191.5916,191.3049,191.4991,2019.0
2018-04-16 13:10:00,207.18,207.26,207.13,207.26,506.0,191.6471,191.7211,191.6009,191.7211,506.0
2018-04-16 13:15:00,207.09,207.23,207.08,207.08,900.0,191.5639,191.6934,191.5546,191.5546,900.0
2018-04-16 13:20:00,207.02,207.21,206.99,207.01,7400.0,191.4991,191.6749,191.4714,191.4899,7400.0
2018-04-16 13:25:00,206.92,206.98,206.57,206.59,3817.0,191.4066,191.4621,191.0829,191.1014,3817.0
2018-04-16 13:30:00,206.58,206.63,206.35,206.47,3083.0,191.0921,191.1384,190.8793,190.9904,3083.0
2018-04-16 13:35:00,206.42,206.48,206.25,206.35,4900.0,190.9441,190.9996,190.7868,190.8793,4900.0
2018-04-16 13:40:00,206.3,206.32,206.14,206.14,2300.0,190.8331,190.8516,190.6851,190.6851,2300.0
2018-04-16 13:45:00,206.19,206.37,206.16,206.3,11198.0,190.7313,190.8978,190.7036,190.8331,11198.0
2018-04-16 13:50:00,206.29,206.3,206.23,206.23,1100.0,190.8238,190.8331,190.7683,190.7683,1100.0
2018-04-16 13:55:00,206.29,206.38,206.21,206.38,1865.0,190.8238,190.9071,190.7498,190.9071,1865.0
2018-04-16 14:00:00,206.39,206.47,206.29,206.29,1400.0,190.9163,190.9904,190.8238,190.8238,1400.0
2018-04-16 14:05:00,206.21,206.24,206.11,206.15,1421.0,190.7498,190.7776,190.6573,190.6943,1421.0
2018-04-16 14:10:00,206.27,206.3,206.23,206.29,900.0,190.8053,190.8331,190.7683,190.8238,900.0
2018-04-16 14:15:00,206.3,206.39,206.3,206.37,758.0,190.8331,190.9163,190.8331,190.8978,758.0
2018-04-16 14:20:00,206.53,206.59,206.52,206.53,1000.0,191.0459,191.1014,191.0366,191.0459,1000.0
2018-04-16 14:25:00,206.51,206.51,206.3,206.34,1300.0,191.0274,191.0274,190.8331,190.8701,1300.0
2018-04-16 14:30:00,206.34,206.42,206.32,206.42,2676.0,190.8701,190.9441,190.8516,190.9441,2676.0
2018-04-16 14:35:00,206.48,206.62,206.48,206.53,6508.0,190.9996,191.1291,190.9996,191.0459,6508.0
2018-04-16 14:40:00,206.58,206.58,206.44,206.46,1107.0,191.0921,191.0921,190.9626,190.9811,1107.0
2018-04-16 14:45:00,206.44,206.65,206.39,206.59,2800.0,190.9626,191.1569,190.9163,191.1014,2800.0
2018-04-16 14:50:00,206.65,206.65,206.37,206.41,1503.0,191.1569,191.1569,190.8978,190.9349,1503.0
2018-04-16 14:55:00,206.41,206.48,206.41,206.48,500.0,190.9349,190.9996,190.9349,190.9996,500.0
2018-04-16 15:00:00,206.51,206.51,206.41,206.41,2700.0,191.0274,191.0274,190.9349,190.9349,2700.0
2018-04-16 15:05:00,206.44,206.44,206.18,206.27,1900.0,190.9626,190.9626,190.7221,190.8053,1900.0
2018-04-16 15:10:00,206.26,206.34,206.13,206.13,2000.0,190.7961,190.8701,190.6758,190.6758,2000.0
2018-04-16 15:15:00,206.13,206.25,206.06,206.15,4300.0,190.6758,190.7868,190.6111,190.6943,4300.0
2018-04-16 15:20:00,206.17,206.17,205.94,206.01,9015.0,190.7128,190.7128,190.5001,190.5648,9015.0
2018-04-16 15:25:00,206.02,206.37,206.02,206.32,4058.0,190.5741,190.8978,190.5741,190.8516,4058.0
2018-04-16 15:30:00,206.27,206.47,206.13,206.47,1726.0,190.8053,190.9904,190.6758,190.9904,1726.0
2018-04-16 15:35:00,206.47,206.64,206.42,206.61,4026.0,190.9904,191.1476,190.9441,191.1199,4026.0
2018-04-16 15:40:00,206.64,207.06,206.64,207.03,18000.0,191.1476,191.5361,191.1476,191.5084,18000.0
2018-04-16 15:45:00,207.02,207.02,206.57,206.79,13023.0,191.4991,191.4991,191.0829,191.2864,13023.0
2018-04-16 15:50:00,206.79,207.1,206.79,207.06,14145.0,191.2864,191.5731,191.2864,191.5361,14145.0
2018-04-16 15:55:00,206.99,207.09,206.65,206.65,47969.0,191.4714,191.5639,191.1569,191.1569,47969.0
2018-04-17 09:30:00,208.47,208.48,207.88,208.27,34971.0,192.8404,192.8497,192.2946,192.6554,34971.0
2018-04-17 09:35:00,208.24,208.33,207.84,208.23,20799.0,192.6276,192.7109,192.2576,192.6184,20799.0
2018-04-17 09:40:00,208.28,208.71,208.19,208.54,45264.0,192.6647,193.0624,192.5814,192.9052,45264.0
2018-04-17 09:45:00,208.58,208.68,208.28,208.35,34224.0,192.9422,193.0347,192.6647,192.7294,34224.0
2018-04-17 09:50:00,208.4,208.55,208.25,208.55,30881.0,192.7757,192.9144,192.6369,192.9144,30881.0
2018-04-17 09:55:00,208.55,208.79,208.43,208.67,27871.0,192.9144,193.1364,192.8034,193.0254,27871.0
2018-04-17 10:00:00,208.63,208.68,208.49,208.63,21639.0,192.9884,193.0347,192.8589,192.9884,21639.0
2018-04-17 10:05:00,208.61,208.7,208.5,208.62,12554.0,192.9699,193.0532,192.8682,192.9792,12554.0
2018-04-17 10:10:00,208.58,208.74,208.5,208.64,23627.0,192.9422,193.0902,192.8682,192.9977,23627.0
2018-04-17 10:15:00,208.76,209.12,208.61,209.04,15666.0,193.1087,193.4417,192.9699,193.3677,15666.0
2018-04-17 10:20:00,209.12,209.12,208.53,208.66,12026.0,193.4417,193.4417,192.8959,193.0162,12026.0
2018-04-17 10:25:00,208.66,208.71,208.51,208.62,10231.0,193.0162,193.0624,192.8774,192.9792,10231.0
2018-04-17 10:30:00,208.62,208.76,208.52,208.52,6700.0,192.9792,193.1087,192.8867,192.8867,6700.0
2018-04-17 10:35:00,208.51,208.67,208.49,208.67,11129.0,192.8774,193.0254,192.8589,193.0254,11129.0
2018-04-17 10:40:00,208.67,208.82,208.62,208.74,6143.0,193.0254,193.1642,192.9792,193.0902,6143.0
2018-04-17 10:45:00,208.77,208.81,208.4,208.4,6800.0,193.1179,193.1549,192.7757,192.7757,6800.0
2018-04-17 10:50:00,208.45,208.47,208.14,208.15,15652.0,192.8219,192.8404,192.5351,192.5444,15652.0
2018-04-17 10:55:00,208.21,208.21,208.0,208.06,8661.0,192.5999,192.5999,192.4056,192.4611,8661.0
2018-04-17 11:00:00,208.07,208.46,208.04,208.46,8223.0,192.4704,192.8312,192.4426,192.8312,8223.0
2018-04-17 11:05:00,208.46,208.77,208.44,208.58,15905.0,192.8312,193.1179,192.8127,192.9422,15905.0
2018-04-17 11:10:00,208.64,208.68,208.53,208.62,4865.0,192.9977,193.0347,192.8959,192.9792,4865.0
2018-04-17 11:15:00,208.6,208.73,208.59,208.61,6505.0,192.9607,193.0809,192.9514,192.9699,6505.0
2018-04-17 11:20:00,208.64,209.16,208.64,209.16,14757.0,192.9977,193.4787,192.9977,193.4787,14757.0
2018-04-17 11:25:00,209.18,209.77,209.16,209.77,23126.0,193.4972,194.0429,193.4787,194.0429,23126.0
2018-04-17 11:30:00,209.78,209.98,209.55,209.55,27914.0,194.0522,194.2372,193.8394,193.8394,27914.0
2018-04-17 11:35:00,209.49,209.62,209.42,209.54,12500.0,193.7839,193.9042,193.7192,193.8302,12500.0
2018-04-17 11:40:00,209.62,209.69,209.49,209.56,12400.0,193.9042,193.9689,193.7839,193.8487,12400.0
2018-04-17 11:45:00,209.56,209.96,209.56,209.93,2300.0,193.8487,194.2187,193.8487,194.1909,2300.0
2018-04-17 11:50:00,209.86,210.24,209.86,210.19,5747.0,194.1262,194.4777,194.1262,194.4315,5747.0
2018-04-17 11:55:00,210.16,210.2,209.96,210.01,7453.0,194.4037,194.4407,194.2187,194.2649,7453.0
2018-04-17 12:00:00,210.04,210.51,210.04,210.5,5525.0,194.2927,194.7275,194.2927,194.7182,5525.0
2018-04-17 12:05:00,210.53,210.63,210.47,210.47,5601.0,194.746,194.8385,194.6905,194.6905,5601.0
2018-04-17 12:10:00,210.49,210.64,210.41,210.63,2674.0,194.709,194.8477,194.635,194.8385,2674.0
2018-04-17 12:15:00,210.64,210.93,210.64,210.88,4100.0,194.8477,195.116,194.8477,195.0697,4100.0
2018-04-17 12:20:00,210.96,211.1,210.91,211.09,6775.0,195.1437,195.2732,195.0975,195.264,6775.0
2018-04-17 12:25:00,211.21,211.3,211.17,211.3,1250.0,195.375,195.4582,195.338,195.4582,1250.0
2018-04-17 12:30:00,211.32,211.34,211.2,211.34,4658.0,195.4767,195.4952,195.3657,195.4952,4658.0
2018-04-17 12:35:00,211.28,211.31,211.13,211.16,3299.0,195.4397,195.4675,195.301,195.3287,3299.0
2018-04-17 12:40:00,211.17,211.3,211.15,211.22,2200.0,195.338,195.4582,195.3195,195.3842,2200.0
2018-04-17 12:45:00,211.22,211.26,211.19,211.19,1600.0,195.3842,195.4212,195.3565,195.3565,1600.0
2018-04-17 12:50:00,211.25,211.5,211.25,211.36,4876.0,195.412,195.6432,195.412,195.5137,4876.0
2018-04-17 12:55:00,211.28,211.47,211.28,211.39,3569.0,195.4397,195.6155,195.4397,195.5415,3569.0
2018-04-17 13:00:00,211.45,211.66,211.3,211.57,4394.0,195.597,195.7912,195.4582,195.708,4394.0
2018-04-17 13:05:00,211.53,211.84,211.48,211.74,5175.0,195.671,195.9577,195.6247,195.8652,5175.0
2018-04-17 13:10:00,211.69,211.84,211.69,211.75,1900.0,195.819,195.9577,195.819,195.8745,1900.0
2018-04-17 13:15:00,211.84,211.86,211.24,211.3,5474.0,195.9577,195.9762,195.4027,195.4582,5474.0
2018-04-17 13:20:00,211.33,211.57,211.33,211.51,2248.0,195.486,195.708,195.486,195.6525,2248.0
2018-04-17 13:25:00,211.71,211.89,211.57,211.89,1949.0,195.8375,196.004,195.708,196.004,1949.0
2018-04-17 13:30:00,211.85,211.91,211.7,211.9,3700.0,195.967,196.0225,195.8282,196.0132,3700.0
2018-04-17 13:35:00,211.88,211.93,211.7,211.89,6490.0,195.9947,196.041,195.8282,196.004,6490.0
2018-04-17 13:40:00,211.89,211.92,211.76,211.88,2635.0,196.004,196.0317,195.8837,195.9947,2635.0
2018-04-17 13:45:00,211.88,212.3,211.85,212.22,5792.0,195.9947,196.3833,195.967,196.3093,5792.0
2018-04-17 13:50:00,212.17,212.2,212.0,212.18,2854.0,196.263,196.2908,196.1058,196.2723,2854.0
2018-04-17 13:55:00,212.15,212.33,212.15,212.33,3400.0,196.2445,196.411,196.2445,196.411,3400.0
2018-04-17 14:00:00,212.35,212.55,212.35,212.53,7256.0,196.4295,196.6145,196.4295,196.596,7256.0
2018-04-17 14:05:00,212.5,212.59,212.35,212.58,5593.0,196.5683,196.6515,196.4295,196.6423,5593.0
2018-04-17 14:10:00,212.53,212.61,212.37,212.45,7317.0,196.596,196.67,196.448,196.522,7317.0
2018-04-17 14:15:00,212.48,212.55,212.33,212.48,3300.0,196.5498,196.6145,196.411,196.5498,3300.0
2018-04-17 14:20:00,212.48,212.48,212.3,212.35,4600.0,196.5498,196.5498,196.3833,196.4295,4600.0
2018-04-17 14:25:00,212.46,212.62,212.34,212.58,5520.0,196.5313,196.6793,196.4203,196.6423,5520.0
2018-04-17 14:30:00,212.56,212.63,212.56,212.63,2050.0,196.6238,196.6885,196.6238,196.6885,2050.0
2018-04-17 14:35:00,212.65,213.05,212.65,213.01,8529.0,196.707,197.077,196.707,197.04,8529.0
2018-04-17 14:40:00,212.97,213.2,212.97,213.06,4281.0,197.003,197.2158,197.003,197.0863,4281.0
2018-04-17 14:45:00,213.09,213.13,213.01,213.05,9480.0,197.114,197.151,197.04,197.077,9480.0
2018-04-17 14:50:00,213.08,213.35,213.07,213.24,12156.0,197.1048,197.3545,197.0955,197.2528,12156.0
2018-04-17 14:55:00,213.3,213.3,213.05,213.17,11915.0,197.3083,197.3083,197.077,197.188,11915.0
2018-04-17 15:00:00,213.14,213.14,212.64,212.64,11100.0,197.1603,197.1603,196.6978,196.6978,11100.0
2018-04-17 15:05:00,212.69,212.83,212.6,212.6,11944.0,196.744,196.8735,196.6608,196.6608,11944.0
2018-04-17 15:10:00,212.69,212.88,212.65,212.72,11434.0,196.744,196.9198,196.707,196.7718,11434.0
2018-04-17 15:15:00,212.72,212.92,212.66,212.83,11991.0,196.7718,196.9568,196.7163,196.8735,11991.0
2018-04-17 15:20:00,212.85,212.91,212.68,212.7,7665.0,196.892,196.9475,196.7348,196.7533,7665.0
2018-04-17 15:25:00,212.71,212.82,212.65,212.76,11363.0,196.7625,196.8643,196.707,196.8088,11363.0
2018-04-17 15:30:00,212.74,213.06,212.67,213.06,22677.0,196.7903,197.0863,196.7255,197.0863,22677.0
2018-04-17 15:35:00,213.05,213.15,213.0,213.01,22382.0,197.077,197.1695,197.0308,197.04,22382.0
2018-04-17 15:40:00,213.0,213.06,212.79,212.9,12864.0,197.0308,197.0863,196.8365,196.9383,12864.0
2018-04-17 15:45:00,212.91,213.12,212.89,213.11,27934.0,196.9475,197.1418,196.929,197.1325,27934.0
2018-04-17 15:50:00,213.11,213.15,212.78,212.86,60062.0,197.1325,197.1695,196.8273,196.9013,60062.0
2018-04-17 15:55:00,212.82,212.99,212.59,212.61,75694.0,196.8643,197.0215,196.6515,196.67,75694.0
2018-04-18 09:30:00,208.75,208.81,206.45,206.68,122093.0,193.0994,193.1549,190.9719,191.1846,122093.0
2018-04-18 09:35:00,206.53,207.03,205.6,205.6,66094.0,191.0459,191.5084,190.1856,190.1856,66094.0
2018-04-18 09:40:00,205.68,205.9,204.82,205.64,87347.0,190.2596,190.4631,189.4641,190.2226,87347.0
2018-04-18 09:45:00,205.64,206.15,205.12,205.35,61817.0,190.2226,190.6943,189.7416,189.9543,61817.0
2018-04-18 09:50:00,205.41,206.16,205.1,205.68,51728.0,190.0098,190.7036,189.7231,190.2596,51728.0
2018-04-18 09:55:00,205.55,205.79,204.73,204.86,21538.0,190.1393,190.3613,189.3808,189.5011,21538.0
2018-04-18 10:00:00,204.86,204.86,204.34,204.64,23027.0,189.5011,189.5011,189.02,189.2976,23027.0
2018-04-18 10:05:00,204.57,204.63,204.17,204.48,20647.0,189.2328,189.2883,188.8628,189.1495,20647.0
2018-04-18 10:10:00,204.48,204.48,203.64,203.69,17091.0,189.1495,189.1495,188.3725,188.4188,17091.0
2018-04-18 10:15:00,203.63,203.81,203.17,203.35,45909.0,188.3633,188.5298,187.9378,188.1043,45909.0
2018-04-18 10:20:00,203.41,203.47,203.11,203.39,11545.0,188.1598,188.2153,187.8823,188.1413,11545.0
2018-04-18 10:25:00,203.34,203.43,203.0,203.38,15663.0,188.095,188.1783,187.7805,188.132,15663.0
2018-04-18 10:30:00,203.38,204.0,203.38,203.62,44904.0,188.132,188.7055,188.132,188.354,44904.0
2018-04-18 10:35:00,203.63,204.36,203.51,203.94,69522.0,188.3633,189.0385,188.2523,188.65,69522.0
2018-04-18 10:40:00,204.02,204.29,203.87,203.95,23861.0,188.724,188.9738,188.5853,188.6593,23861.0
2018-04-18 10:45:00,204.02,204.08,203.74,203.86,18401.0,188.724,188.7795,188.465,188.576,18401.0
2018-04-18 10:50:00,203.87,203.99,203.63,203.85,20005.0,188.5853,188.6963,188.3633,188.5668,20005.0
2018-04-18 10:55:00,203.97,204.6,203.97,204.22,23733.0,188.6778,189.2606,188.6778,188.909,23733.0
2018-04-18 11:00:00,204.2,204.43,204.11,204.28,5108.0,188.8905,189.1033,188.8073,188.9645,5108.0
2018-04-18 11:05:00,204.29,204.93,204.17,204.85,12760.0,188.9738,189.5658,188.8628,189.4918,12760.0
2018-04-18 11:10:00,204.9,205.27,204.87,205.27,10193.0,189.5381,189.8803,189.5103,189.8803,10193.0
2018-04-18 11:15:00,205.19,205.66,205.11,205.52,14999.0,189.8063,190.2411,189.7323,190.1116,14999.0
2018-04-18 11:20:00,205.43,206.08,205.43,205.84,9959.0,190.0283,190.6296,190.0283,190.4076,9959.0
2018-04-18 11:25:00,205.76,206.33,205.75,206.17,16245.0,190.3336,190.8608,190.3243,190.7128,16245.0
2018-04-18 11:30:00,206.16,206.16,205.76,205.78,29324.0,190.7036,190.7036,190.3336,190.3521,29324.0
2018-04-18 11:35:00,205.66,205.78,204.89,204.9,6969.0,190.2411,190.3521,189.5288,189.5381,6969.0
2018-04-18 11:40:00,204.91,205.03,204.15,204.25,10710.0,189.5473,189.6583,188.8443,188.9368,10710.0
2018-04-18 11:45:00,204.17,204.57,204.17,204.43,4160.0,188.8628,189.2328,188.8628,189.1033,4160.0
2018-04-18 11:50:00,204.3,205.66,204.29,205.66,6260.0,188.983,190.2411,188.9738,190.2411,6260.0
2018-04-18 11:55:00,205.73,205.73,205.0,205.0,1874.0,190.3058,190.3058,189.6306,189.6306,1874.0
2018-04-18 12:00:00,205.13,205.21,205.13,205.21,700.0,189.7508,189.8248,189.7508,189.8248,700.0
2018-04-18 12:05:00,205.48,205.5,205.29,205.43,3900.0,190.0746,190.0931,189.8988,190.0283,3900.0
2018-04-18 12:10:00,205.36,205.75,205.36,205.75,700.0,189.9636,190.3243,189.9636,190.3243,700.0
2018-04-18 12:15:00,205.76,206.23,205.65,206.23,5200.0,190.3336,190.7683,190.2318,190.7683,5200.0
2018-04-18 12:20:00,206.14,207.24,206.03,207.21,15880.0,190.6851,191.7026,190.5833,191.6749,15880.0
2018-04-18 12:25:00,207.13,207.91,207.11,207.86,14834.0,191.6009,192.3224,191.5824,192.2761,14834.0
2018-04-18 12:30:00,207.83,208.28,207.77,208.12,7906.0,192.2484,192.6647,192.1929,192.5166,7906.0
2018-04-18 12:35:00,208.17,208.22,207.01,207.16,11497.0,192.5629,192.6091,191.4899,191.6286,11497.0
2018-04-18 12:40:00,206.96,207.55,206.96,207.55,5003.0,191.4436,191.9894,191.4436,191.9894,5003.0
2018-04-18 12:45:00,207.54,207.84,207.53,207.71,5690.0,191.9801,192.2576,191.9709,192.1374,5690.0
2018-04-18 12:50:00,207.72,208.18,207.71,207.96,8433.0,192.1466,192.5721,192.1374,192.3686,8433.0
2018-04-18 12:55:00,207.94,208.3,207.94,207.99,8226.0,192.3501,192.6832,192.3501,192.3964,8226.0
2018-04-18 13:00:00,207.96,207.97,207.6,207.66,5700.0,192.3686,192.3779,192.0356,192.0911,5700.0
2018-04-18 13:05:00,207.58,207.63,207.0,207.0,5448.0,192.0171,192.0634,191.4806,191.4806,5448.0
2018-04-18 13:10:00,206.89,207.07,206.8,207.0,3085.0,191.3789,191.5454,191.2956,191.4806,3085.0
2018-04-18 13:15:00,206.88,206.88,206.6,206.76,5888.0,191.3696,191.3696,191.1106,191.2586,5888.0
2018-04-18 13:20:00,206.82,206.98,206.77,206.79,2698.0,191.3141,191.4621,191.2679,191.2864,2698.0
2018-04-18 13:25:00,206.5,206.72,206.38,206.72,1800.0,191.0181,191.2216,190.9071,191.2216,1800.0
2018-04-18 13:30:00,206.78,206.86,206.34,206.49,5120.0,191.2771,191.3511,190.8701,191.0089,5120.0
2018-04-18 13:35:00,206.59,206.93,206.59,206.93,3300.0,191.1014,191.4159,191.1014,191.4159,3300.0
2018-04-18 13:40:00,206.78,206.78,206.22,206.36,11000.0,191.2771,191.2771,190.7591,190.8886,11000.0
2018-04-18 13:45:00,206.32,206.44,206.09,206.27,4300.0,190.8516,190.9626,190.6388,190.8053,4300.0
2018-04-18 13:50:00,206.34,206.42,206.22,206.42,2480.0,190.8701,190.9441,190.7591,190.9441,2480.0
2018-04-18 13:55:00,206.3,206.35,206.0,206.0,5408.0,190.8331,190.8793,190.5556,190.5556,5408.0
2018-04-18 14:00:00,206.01,206.01,205.84,205.94,4800.0,190.5648,190.5648,190.4076,190.5001,4800.0
2018-04-18 14:05:00,206.02,206.2,205.95,205.95,6690.0,190.5741,190.7406,190.5093,190.5093,6690.0
2018-04-18 14:10:00,206.04,206.42,205.96,206.19,12396.0,190.5926,190.9441,190.5186,190.7313,12396.0
2018-04-18 14:15:00,206.18,206.22,206.08,206.17,5499.0,190.7221,190.7591,190.6296,190.7128,5499.0
2018-04-18 14:20:00,206.11,206.89,206.1,206.51,8314.0,190.6573,191.3789,190.6481,191.0274,8314.0
2018-04-18 14:25:00,206.18,206.48,206.18,206.39,4627.0,190.7221,190.9996,190.7221,190.9163,4627.0
2018-04-18 14:30:00,206.52,206.52,206.22,206.35,5708.0,191.0366,191.0366,190.7591,190.8793,5708.0
2018-04-18 14:35:00,206.22,206.39,205.97,206.05,6593.0,190.7591,190.9163,190.5278,190.6018,6593.0
2018-04-18 14:40:00,206.05,206.3,205.86,205.93,6891.0,190.6018,190.8331,190.4261,190.4908,6891.0
2018-04-18 14:45:00,205.94,206.14,205.87,206.03,3900.0,190.5001,190.6851,190.4353,190.5833,3900.0
2018-04-18 14:50:00,206.19,206.49,205.93,205.93,4719.0,190.7313,191.0089,190.4908,190.4908,4719.0
2018-04-18 14:55:00,206.06,206.4,206.06,206.35,4500.0,190.6111,190.9256,190.6111,190.8793,4500.0
2018-04-18 15:00:00,206.33,206.33,205.98,206.23,7800.0,190.8608,190.8608,190.5371,190.7683,7800.0
2018-04-18 15:05:00,206.29,206.42,206.19,206.28,8550.0,190.8238,190.9441,190.7313,190.8146,8550.0
2018-04-18 15:10:00,206.31,206.71,206.31,206.48,5604.0,190.8423,191.2124,190.8423,190.9996,5604.0
2018-04-18 15:15:00,206.56,206.96,206.56,206.89,1126.0,191.0736,191.4436,191.0736,191.3789,1126.0
2018-04-18 15:20:00,207.0,207.28,206.99,207.21,4600.0,191.4806,191.7396,191.4714,191.6749,4600.0
2018-04-18 15:25:00,207.18,207.29,206.96,207.19,6560.0,191.6471,191.7489,191.4436,191.6564,6560.0
2018-04-18 15:30:00,207.15,207.26,207.02,207.12,4900.0,191.6194,191.7211,191.4991,191.5916,4900.0
2018-04-18 15:35:00,207.12,207.16,206.82,206.82,24471.0,191.5916,191.6286,191.3141,191.3141,24471.0
2018-04-18 15:40:00,206.78,206.81,206.38,206.77,11628.0,191.2771,191.3049,190.9071,191.2679,11628.0
2018-04-18 15:45:00,206.6,206.84,206.03,206.03,32024.0,191.1106,191.3326,190.5833,190.5833,32024.0
2018-04-18 15:50:00,205.78,206.63,205.56,206.38,20471.0,190.3521,191.1384,190.1486,190.9071,20471.0
2018-04-18 15:55:00,206.39,206.7,206.21,206.47,28663.0,190.9163,191.2031,190.7498,190.9904,28663.0
2018-04-19 09:30:00,203.51,203.62,202.5,202.62,100272.0,188.2523,188.354,187.318,187.429,100272.0
2018-04-19 09:35:00,202.57,203.22,202.57,202.98,23917.0,187.3827,187.984,187.3827,187.762,23917.0
2018-04-19 09:40:00,202.85,203.1,202.5,202.54,45731.0,187.6418,187.873,187.318,187.355,45731.0
2018-04-19 09:45:00,202.61,202.68,202.11,202.24,42681.0,187.4197,187.4845,186.9572,187.0775,42681.0
2018-04-19 09:50:00,202.22,202.22,200.76,200.92,55495.0,187.059,187.059,185.7084,185.8565,55495.0
2018-04-19 09:55:00,200.92,200.95,200.34,200.48,43161.0,185.8565,185.8842,185.3199,185.4494,43161.0
2018-04-19 10:00:00,200.37,200.52,200.16,200.2,53555.0,185.3477,185.4864,185.1534,185.1904,53555.0
2018-04-19 10:05:00,200.18,200.18,199.55,199.84,37193.0,185.1719,185.1719,184.5892,184.8574,37193.0
2018-04-19 10:10:00,199.88,200.89,199.5,200.82,32818.0,184.8944,185.8287,184.5429,185.7639,32818.0
2018-04-19 10:15:00,200.96,201.2,200.81,200.84,18470.0,185.8935,186.1155,185.7547,185.7824,18470.0
2018-04-19 10:20:00,200.79,200.86,200.36,200.57,12327.0,185.7362,185.8009,185.3384,185.5327,12327.0
2018-04-19 10:25:00,200.58,200.59,200.02,200.25,12790.0,185.5419,185.5512,185.0239,185.2367,12790.0
2018-04-19 10:30:00,200.23,200.23,199.42,199.63,13276.0,185.2182,185.2182,184.4689,184.6632,13276.0
2018-04-19 10:35:00,199.64,199.83,199.48,199.75,25393.0,184.6724,184.8482,184.5244,184.7742,25393.0
2018-04-19 10:40:00,199.68,199.68,199.28,199.29,21230.0,184.7094,184.7094,184.3394,184.3487,21230.0
2018-04-19 10:45:00,199.22,199.32,198.8,198.8,23848.0,184.2839,184.3764,183.8954,183.8954,23848.0
2018-04-19 10:50:00,198.84,199.15,198.59,198.94,15878.0,183.9324,184.2192,183.7011,184.0249,15878.0
2018-04-19 10:55:00,199.04,199.15,198.87,198.96,15097.0,184.1174,184.2192,183.9601,184.0434,15097.0
2018-04-19 11:00:00,199.04,199.04,198.21,198.26,14780.0,184.1174,184.1174,183.3496,183.3959,14780.0
2018-04-19 11:05:00,198.32,198.39,197.92,197.96,11164.0,183.4514,183.5161,183.0814,183.1184,11164.0
2018-04-19 11:10:00,197.98,198.05,197.61,197.72,15178.0,183.1369,183.2016,182.7946,182.8964,15178.0
2018-04-19 11:15:00,197.69,198.79,197.67,198.45,14948.0,182.8686,183.8861,182.8501,183.5716,14948.0
2018-04-19 11:20:00,198.4,198.87,198.36,198.76,8713.0,183.5254,183.9601,183.4884,183.8584,8713.0
2018-04-19 11:25:00,198.64,198.64,198.11,198.11,9543.0,183.7474,183.7474,183.2571,183.2571,9543.0
2018-04-19 11:30:00,198.08,198.61,198.07,198.41,15389.0,183.2294,183.7196,183.2201,183.5346,15389.0
2018-04-19 11:35:00,198.47,198.62,197.74,197.74,12273.0,183.5901,183.7289,182.9149,182.9149,12273.0
2018-04-19 11:40:00,197.72,197.82,197.48,197.76,13103.0,182.8964,182.9889,182.6744,182.9334,13103.0
2018-04-19 11:45:00,197.8,197.8,196.76,196.98,10788.0,182.9704,182.9704,182.0083,182.2118,10788.0
2018-04-19 11:50:00,197.12,197.24,196.72,196.87,6766.0,182.3413,182.4524,181.9713,182.1101,6766.0
2018-04-19 11:55:00,196.88,197.05,196.65,196.75,7434.0,182.1193,182.2766,181.9066,181.9991,7434.0
2018-04-19 12:00:00,196.67,196.69,196.23,196.4,14101.0,181.9251,181.9436,181.5181,181.6753,14101.0
2018-04-19 12:05:00,196.33,196.36,195.68,196.02,16822.0,181.6106,181.6383,181.0093,181.3238,16822.0
2018-04-19 12:10:00,196.1,196.11,195.66,196.0,12005.0,181.3978,181.4071,180.9908,181.3053,12005.0
2018-04-19 12:15:00,196.02,196.58,196.0,196.43,27440.0,181.3238,181.8418,181.3053,181.7031,27440.0
2018-04-19 12:20:00,196.41,196.43,196.14,196.14,13459.0,181.6846,181.7031,181.4348,181.4348,13459.0
2018-04-19 12:25:00,195.91,196.28,195.9,196.08,17961.0,181.2221,181.5643,181.2128,181.3793,17961.0
2018-04-19 12:30:00,196.15,196.41,196.15,196.38,7645.0,181.4441,181.6846,181.4441,181.6568,7645.0
2018-04-19 12:35:00,196.36,196.48,196.09,196.26,11029.0,181.6383,181.7493,181.3886,181.5458,11029.0
2018-04-19 12:40:00,196.21,196.33,196.0,196.14,7537.0,181.4996,181.6106,181.3053,181.4348,7537.0
2018-04-19 12:45:00,196.17,196.58,196.0,196.45,14660.0,181.4626,181.8418,181.3053,181.7216,14660.0
2018-04-19 12:50:00,196.47,196.83,196.44,196.66,8171.0,181.7401,182.0731,181.7123,181.9158,8171.0
2018-04-19 12:55:00,196.57,196.58,196.27,196.44,6861.0,181.8326,181.8418,181.5551,181.7123,6861.0
2018-04-19 13:00:00,196.06,196.19,196.06,196.11,5900.0,181.3608,181.4811,181.3608,181.4071,5900.0
2018-04-19 13:05:00,196.16,196.17,195.59,195.65,11227.0,181.4533,181.4626,180.9261,180.9816,11227.0
2018-04-19 13:10:00,195.59,195.82,195.31,195.8,9130.0,180.9261,181.1388,180.667,181.1203,9130.0
2018-04-19 13:15:00,195.79,195.79,195.52,195.64,4814.0,181.1111,181.1111,180.8613,180.9723,4814.0
2018-04-19 13:20:00,195.54,195.74,195.34,195.34,9029.0,180.8798,181.0648,180.6948,180.6948,9029.0
2018-04-19 13:25:00,195.33,195.48,194.81,194.81,6277.0,180.6855,180.8243,180.2045,180.2045,6277.0
2018-04-19 13:30:00,194.89,195.42,194.89,195.01,16995.0,180.2785,180.7688,180.2785,180.3895,16995.0
2018-04-19 13:35:00,194.94,194.98,194.57,194.94,9657.0,180.3248,180.3618,179.9825,180.3248,9657.0
2018-04-19 13:40:00,195.04,195.12,194.78,195.09,5264.0,180.4173,180.4913,180.1768,180.4635,5264.0
2018-04-19 13:45:00,195.24,195.44,195.05,195.05,18181.0,180.6023,180.7873,180.4265,180.4265,18181.0
2018-04-19 13:50:00,195.0,195.04,194.82,194.85,2300.0,180.3803,180.4173,180.2138,180.2415,2300.0
2018-04-19 13:55:00,194.76,194.77,194.5,194.59,12017.0,180.1583,180.1675,179.9178,180.001,12017.0
2018-04-19 14:00:00,194.58,194.99,194.58,194.89,13751.0,179.9918,180.371,179.9918,180.2785,13751.0
2018-04-19 14:05:00,194.89,195.14,194.75,195.07,14224.0,180.2785,180.5098,180.149,180.445,14224.0
2018-04-19 14:10:00,195.17,195.31,194.85,194.89,13340.0,180.5375,180.667,180.2415,180.2785,13340.0
2018-04-19 14:15:00,194.89,194.98,194.74,194.78,7727.0,180.2785,180.3618,180.1398,180.1768,7727.0
2018-04-19 14:20:00,194.82,194.89,194.71,194.79,7444.0,180.2138,180.2785,180.112,180.186,7444.0
2018-04-19 14:25:00,194.79,194.82,194.53,194.8,3862.0,180.186,180.2138,179.9455,180.1953,3862.0
2018-04-19 14:30:00,194.72,194.72,194.52,194.64,6550.0,180.1213,180.1213,179.9363,180.0473,6550.0
2018-04-19 14:35:00,194.68,194.73,194.42,194.73,4270.0,180.0843,180.1305,179.8438,180.1305,4270.0
2018-04-19 14:40:00,194.69,194.7,194.36,194.5,18890.0,180.0935,180.1028,179.7883,179.9178,18890.0
2018-04-19 14:45:00,194.44,194.5,194.32,194.42,5107.0,179.8623,179.9178,179.7513,179.8438,5107.0
2018-04-19 14:50:00,194.35,194.5,194.2,194.45,11672.0,179.779,179.9178,179.6403,179.8715,11672.0
2018-04-19 14:55:00,194.52,194.79,194.44,194.46,5900.0,179.9363,180.186,179.8623,179.8808,5900.0
2018-04-19 15:00:00,194.42,194.54,194.4,194.48,21004.0,179.8438,179.9548,179.8253,179.8993,21004.0
2018-04-19 15:05:00,194.48,194.55,194.41,194.52,14631.0,179.8993,179.964,179.8345,179.9363,14631.0
2018-04-19 15:10:00,194.5,194.56,194.18,194.56,14968.0,179.9178,179.9733,179.6218,179.9733,14968.0
2018-04-19 15:15:00,194.45,195.0,194.3,194.98,8060.0,179.8715,180.3803,179.7328,180.3618,8060.0
2018-04-19 15:20:00,194.94,195.26,194.71,194.77,28094.0,180.3248,180.6208,180.112,180.1675,28094.0
2018-04-19 15:25:00,194.59,194.61,194.36,194.41,13182.0,180.001,180.0195,179.7883,179.8345,13182.0
2018-04-19 15:30:00,194.45,194.67,194.36,194.61,21540.0,179.8715,180.075,179.7883,180.0195,21540.0
2018-04-19 15:35:00,194.63,195.43,194.56,195.31,30399.0,180.038,180.7781,179.9733,180.667,30399.0
2018-04-19 15:40:00,195.28,195.77,194.93,195.5,28958.0,180.6393,181.0926,180.3155,180.8428,28958.0
2018-04-19 15:45:00,195.4,195.5,195.01,195.32,45916.0,180.7503,180.8428,180.3895,180.6763,45916.0
2018-04-19 15:50:00,195.26,195.64,194.95,195.52,50656.0,180.6208,180.9723,180.334,180.8613,50656.0
2018-04-19 15:55:00,195.54,195.61,194.81,195.05,66267.0,180.8798,180.9446,180.2045,180.4265,66267.0
2018-04-20 09:30:00,194.83,195.77,194.78,195.7,30854.0,180.223,181.0926,180.1768,181.0278,30854.0
2018-04-20 09:35:00,195.69,195.85,195.14,195.24,39940.0,181.0186,181.1666,180.5098,180.6023,39940.0
2018-04-20 09:40:00,195.31,195.99,195.26,195.49,26078.0,180.667,181.2961,180.6208,180.8336,26078.0
2018-04-20 09:45:00,195.54,195.83,195.12,195.74,28665.0,180.8798,181.1481,180.4913,181.0648,28665.0
2018-04-20 09:50:00,195.74,195.87,194.78,194.78,43105.0,181.0648,181.1851,180.1768,180.1768,43105.0
2018-04-20 09:55:00,194.83,195.07,194.48,194.89,38452.0,180.223,180.445,179.8993,180.2785,38452.0
2018-04-20 10:00:00,194.99,195.14,194.56,194.62,14795.0,180.371,180.5098,179.9733,180.0288,14795.0
2018-04-20 10:05:00,194.56,194.7,194.3,194.43,14937.0,179.9733,180.1028,179.7328,179.853,14937.0
2018-04-20 10:10:00,194.39,194.52,194.04,194.04,8990.0,179.816,179.9363,179.4923,179.4923,8990.0
2018-04-20 10:15:00,194.05,194.12,193.89,193.89,4828.0,179.5015,179.5663,179.3535,179.3535,4828.0
2018-04-20 10:20:00,193.78,193.99,193.76,193.91,5685.0,179.2518,179.446,179.2333,179.372,5685.0
2018-04-20 10:25:00,193.84,193.92,193.47,193.92,6367.0,179.3073,179.3813,178.965,179.3813,6367.0
2018-04-20 10:30:00,193.91,193.97,193.78,193.93,14590.0,179.372,179.4275,179.2518,179.3905,14590.0
2018-04-20 10:35:00,193.96,194.03,193.8,193.96,6650.0,179.4183,179.483,179.2703,179.4183,6650.0
2018-04-20 10:40:00,194.03,194.03,193.87,193.88,2382.0,179.483,179.483,179.335,179.3443,2382.0
2018-04-20 10:45:00,193.95,193.95,193.53,193.54,6963.0,179.409,179.409,179.0205,179.0298,6963.0
2018-04-20 10:50:00,193.43,193.5,193.02,193.04,17057.0,178.928,178.9928,178.5487,178.5672,17057.0
2018-04-20 10:55:00,192.95,193.12,192.81,193.05,12923.0,178.484,178.6412,178.3545,178.5765,12923.0
2018-04-20 11:00:00,192.99,193.18,192.52,192.53,11920.0,178.521,178.6967,178.0862,178.0955,11920.0
2018-04-20 11:05:00,192.54,193.1,192.4,192.97,8652.0,178.1047,178.6227,177.9752,178.5025,8652.0
2018-04-20 11:10:00,192.92,192.93,192.52,192.84,8232.0,178.4562,178.4655,178.0862,178.3822,8232.0
2018-04-20 11:15:00,192.97,193.41,192.93,193.3,16754.0,178.5025,178.9095,178.4655,178.8077,16754.0
2018-04-20 11:20:00,193.39,193.74,193.21,193.51,19540.0,178.891,179.2148,178.7245,179.002,19540.0
2018-04-20 11:25:00,193.58,193.69,193.25,193.36,27508.0,179.0668,179.1685,178.7615,178.8632,27508.0
2018-04-20 11:30:00,193.19,193.98,193.19,193.88,11415.0,178.706,179.4368,178.706,179.3443,11415.0
2018-04-20 11:35:00,193.95,194.14,193.62,193.82,9366.0,179.409,179.5848,179.1038,179.2888,9366.0
2018-04-20 11:40:00,193.84,194.19,193.84,193.84,3500.0,179.3073,179.631,179.3073,179.3073,3500.0
2018-04-20 11:45:00,193.81,193.81,193.17,193.28,3900.0,179.2795,179.2795,178.6875,178.7892,3900.0
2018-04-20 11:50:00,193.3,194.08,193.29,193.83,8720.0,178.8077,179.5293,178.7985,179.298,8720.0
2018-04-20 11:55:00,193.8,194.01,193.7,194.0,1700.0,179.2703,179.4645,179.1778,179.4553,1700.0
2018-04-20 12:00:00,194.02,194.2,193.98,194.2,1200.0,179.4738,179.6403,179.4368,179.6403,1200.0
2018-04-20 12:05:00,194.18,194.37,194.18,194.37,4259.0,179.6218,179.7975,179.6218,179.7975,4259.0
2018-04-20 12:10:00,194.29,194.29,193.73,193.76,5070.0,179.7235,179.7235,179.2055,179.2333,5070.0
2018-04-20 12:15:00,193.81,194.12,193.65,193.79,4500.0,179.2795,179.5663,179.1315,179.261,4500.0
2018-04-20 12:20:00,193.7,194.05,193.7,193.86,1454.0,179.1778,179.5015,179.1778,179.3258,1454.0
2018-04-20 12:25:00,193.88,194.26,193.88,194.19,3393.0,179.3443,179.6958,179.3443,179.631,3393.0
2018-04-20 12:30:00,193.95,194.32,193.93,194.32,2000.0,179.409,179.7513,179.3905,179.7513,2000.0
2018-04-20 12:35:00,194.25,194.36,193.75,193.75,4600.0,179.6865,179.7883,179.224,179.224,4600.0
2018-04-20 12:40:00,193.82,193.99,193.74,193.91,600.0,179.2888,179.446,179.2148,179.372,600.0
2018-04-20 12:45:00,193.72,193.72,193.33,193.51,7600.0,179.1963,179.1963,178.8355,179.002,7600.0
2018-04-20 12:50:00,193.57,193.8,193.57,193.68,600.0,179.0575,179.2703,179.0575,179.1593,600.0
2018-04-20 12:55:00,193.74,193.74,193.53,193.69,1050.0,179.2148,179.2148,179.0205,179.1685,1050.0
2018-04-20 13:00:00,193.51,193.97,193.51,193.78,938.0,179.002,179.4275,179.002,179.2518,938.0
2018-04-20 13:05:00,193.7,193.95,193.62,193.89,1711.0,179.1778,179.409,179.1038,179.3535,1711.0
2018-04-20 13:10:00,193.97,194.17,193.84,194.14,4210.0,179.4275,179.6125,179.3073,179.5848,4210.0
2018-04-20 13:15:00,194.2,194.4,194.02,194.15,3400.0,179.6403,179.8253,179.4738,179.594,3400.0
2018-04-20 13:20:00,194.22,194.3,194.02,194.28,9540.0,179.6588,179.7328,179.4738,179.7143,9540.0
2018-04-20 13:25:00,194.24,194.47,194.0,194.36,19800.0,179.6773,179.89,179.4553,179.7883,19800.0
2018-04-20 13:30:00,194.33,194.49,194.1,194.49,5506.0,179.7605,179.9085,179.5478,179.9085,5506.0
2018-04-20 13:35:00,194.23,194.36,194.09,194.22,7800.0,179.668,179.7883,179.5385,179.6588,7800.0
2018-04-20 13:40:00,194.2,194.36,194.2,194.3,4400.0,179.6403,179.7883,179.6403,179.7328,4400.0
2018-04-20 13:45:00,194.3,194.33,193.89,194.14,5936.0,179.7328,179.7605,179.3535,179.5848,5936.0
2018-04-20 13:50:00,194.06,194.19,194.05,194.19,600.0,179.5108,179.631,179.5015,179.631,600.0
2018-04-20 13:55:00,194.17,194.22,193.98,194.06,9393.0,179.6125,179.6588,179.4368,179.5108,9393.0
2018-04-20 14:00:00,194.06,194.06,193.88,193.88,3800.0,179.5108,179.5108,179.3443,179.3443,3800.0
2018-04-20 14:05:00,193.89,194.15,193.7,193.88,9417.0,179.3535,179.594,179.1778,179.3443,9417.0
2018-04-20 14:10:00,193.81,193.99,193.71,193.96,6200.0,179.2795,179.446,179.187,179.4183,6200.0
2018-04-20 14:15:00,193.98,193.98,193.65,193.67,9400.0,179.4368,179.4368,179.1315,179.15,9400.0
2018-04-20 14:20:00,193.59,193.76,193.48,193.61,5398.0,179.076,179.2333,178.9742,179.0945,5398.0
2018-04-20 14:25:00,193.62,193.62,193.5,193.53,1142.0,179.1038,179.1038,178.9928,179.0205,1142.0
2018-04-20 14:30:00,193.55,193.77,192.99,193.03,2947.0,179.039,179.2425,178.521,178.558,2947.0
2018-04-20 14:35:00,193.2,193.43,193.0,193.43,3140.0,178.7152,178.928,178.5302,178.928,3140.0
2018-04-20 14:40:00,193.39,193.5,193.26,193.34,1400.0,178.891,178.9928,178.7707,178.8447,1400.0
2018-04-20 14:45:00,193.19,193.39,193.1,193.39,3881.0,178.706,178.891,178.6227,178.891,3881.0
2018-04-20 14:50:00,193.26,193.49,193.11,193.34,3916.0,178.7707,178.9835,178.632,178.8447,3916.0
2018-04-20 14:55:00,193.36,193.46,193.26,193.36,2900.0,178.8632,178.9557,178.7707,178.8632,2900.0
2018-04-20 15:00:00,193.21,193.37,193.08,193.21,10281.0,178.7245,178.8725,178.6042,178.7245,10281.0
2018-04-20 15:05:00,193.19,193.19,192.67,192.68,2600.0,178.706,178.706,178.225,178.2342,2600.0
2018-04-20 15:10:00,192.62,193.1,192.62,193.01,3200.0,178.1787,178.6227,178.1787,178.5395,3200.0
2018-04-20 15:15:00,193.08,193.08,192.48,192.51,3971.0,178.6042,178.6042,178.0492,178.077,3971.0
2018-04-20 15:20:00,192.45,192.66,192.3,192.52,14740.0,178.0215,178.2157,177.8827,178.0862,14740.0
2018-04-20 15:25:00,192.57,192.76,192.46,192.64,5397.0,178.1325,178.3082,178.0307,178.1972,5397.0
2018-04-20 15:30:00,192.52,192.75,192.45,192.59,8055.0,178.0862,178.299,178.0215,178.151,8055.0
2018-04-20 15:35:00,192.74,193.14,192.61,193.1,8645.0,178.2897,178.6597,178.1695,178.6227,8645.0
2018-04-20 15:40:00,193.21,193.21,192.78,192.92,11653.0,178.7245,178.7245,178.3267,178.4562,11653.0
2018-04-20 15:45:00,192.92,193.36,192.8,193.29,17329.0,178.4562,178.8632,178.3452,178.7985,17329.0
2018-04-20 15:50:00,193.4,193.54,193.21,193.49,16827.0,178.9002,179.0298,178.7245,178.9835,16827.0
2018-04-20 15:55:00,193.55,193.76,192.78,193.01,52591.0,179.039,179.2333,178.3267,178.5395,52591.0
2018-04-23 09:30:00,194.54,194.89,193.98,194.59,37305.0,179.9548,180.2785,179.4368,180.001,37305.0
2018-04-23 09:35:00,194.72,194.86,194.45,194.78,6198.0,180.1213,180.2508,179.8715,180.1768,6198.0
2018-04-23 09:40:00,194.84,195.0,194.33,194.41,9273.0,180.2323,180.3803,179.7605,179.8345,9273.0
2018-04-23 09:45:00,194.39,194.47,193.87,194.04,8040.0,179.816,179.89,179.335,179.4923,8040.0
2018-04-23 09:50:00,193.98,193.98,193.61,193.75,23268.0,179.4368,179.4368,179.0945,179.224,23268.0
2018-04-23 09:55:00,193.69,194.07,193.59,194.0,16999.0,179.1685,179.52,179.076,179.4553,16999.0
2018-04-23 10:00:00,194.0,194.0,193.6,193.76,8061.0,179.4553,179.4553,179.0853,179.2333,8061.0
2018-04-23 10:05:00,193.78,193.89,193.68,193.81,3000.0,179.2518,179.3535,179.1593,179.2795,3000.0
2018-04-23 10:10:00,193.88,194.0,193.7,193.72,18436.0,179.3443,179.4553,179.1778,179.1963,18436.0
2018-04-23 10:15:00,193.72,194.16,193.68,194.15,20571.0,179.1963,179.6033,179.1593,179.594,20571.0
2018-04-23 10:20:00,194.13,194.66,194.13,194.66,6898.0,179.5755,180.0658,179.5755,180.0658,6898.0
2018-04-23 10:25:00,194.65,194.67,194.39,194.4,8605.0,180.0565,180.075,179.816,179.8253,8605.0
2018-04-23 10:30:00,194.44,194.52,194.16,194.46,10089.0,179.8623,179.9363,179.6033,179.8808,10089.0
2018-04-23 10:35:00,194.37,194.37,194.01,194.17,11383.0,179.7975,179.7975,179.4645,179.6125,11383.0
2018-04-23 10:40:00,194.03,194.47,194.03,194.47,6202.0,179.483,179.89,179.483,179.89,6202.0
2018-04-23 10:45:00,194.48,194.93,194.48,194.69,3985.0,179.8993,180.3155,179.8993,180.0935,3985.0
2018-04-23 10:50:00,194.71,194.86,194.56,194.67,11720.0,180.112,180.2508,179.9733,180.075,11720.0
2018-04-23 10:55:00,194.65,194.73,194.38,194.38,3706.0,180.0565,180.1305,179.8068,179.8068,3706.0
2018-04-23 11:00:00,194.2,194.58,194.02,194.58,6954.0,179.6403,179.9918,179.4738,179.9918,6954.0
2018-04-23 11:05:00,194.31,194.54,194.27,194.54,1800.0,179.742,179.9548,179.705,179.9548,1800.0
2018-04-23 11:10:00,194.53,194.93,194.48,194.79,8300.0,179.9455,180.3155,179.8993,180.186,8300.0
2018-04-23 11:15:00,194.73,195.13,194.73,195.13,4189.0,180.1305,180.5005,180.1305,180.5005,4189.0
2018-04-23 11:20:00,195.04,195.04,194.78,194.86,4788.0,180.4173,180.4173,180.1768,180.2508,4788.0
2018-04-23 11:25:00,194.82,195.04,194.75,195.04,6243.0,180.2138,180.4173,180.149,180.4173,6243.0
2018-04-23 11:30:00,195.05,195.17,194.9,195.16,7977.0,180.4265,180.5375,180.2878,180.5283,7977.0
2018-04-23 11:35:00,195.14,195.28,195.08,195.09,2000.0,180.5098,180.6393,180.4543,180.4635,2000.0
2018-04-23 11:40:00,195.12,195.2,194.94,194.96,5724.0,180.4913,180.5653,180.3248,180.3433,5724.0
2018-04-23 11:45:00,194.93,194.97,194.35,194.36,3900.0,180.3155,180.3525,179.779,179.7883,3900.0
2018-04-23 11:50:00,194.35,194.52,194.25,194.49,5780.0,179.779,179.9363,179.6865,179.9085,5780.0
2018-04-23 11:55:00,194.5,194.5,194.01,194.3,5800.0,179.9178,179.9178,179.4645,179.7328,5800.0
2018-04-23 12:00:00,194.27,194.27,194.01,194.02,4100.0,179.705,179.705,179.4645,179.4738,4100.0
2018-04-23 12:05:00,194.09,194.09,193.6,193.62,3700.0,179.5385,179.5385,179.0853,179.1038,3700.0
2018-04-23 12:10:00,193.61,193.74,193.41,193.41,1900.0,179.0945,179.2148,178.9095,178.9095,1900.0
2018-04-23 12:15:00,193.48,193.48,193.31,193.31,1900.0,178.9742,178.9742,178.817,178.817,1900.0
2018-04-23 12:20:00,193.15,193.43,192.81,192.81,4780.0,178.669,178.928,178.3545,178.3545,4780.0
2018-04-23 12:25:00,192.89,193.23,192.89,193.23,2660.0,178.4285,178.743,178.4285,178.743,2660.0
2018-04-23 12:30:00,193.21,193.34,193.0,193.25,5219.0,178.7245,178.8447,178.5302,178.7615,5219.0
2018-04-23 12:35:00,193.19,193.22,193.1,193.21,1400.0,178.706,178.7337,178.6227,178.7245,1400.0
2018-04-23 12:40:00,193.24,193.24,192.76,192.76,3026.0,178.7522,178.7522,178.3082,178.3082,3026.0
2018-04-23 12:45:00,192.54,192.89,192.4,192.5,13386.0,178.1047,178.4285,177.9752,178.0677,13386.0
2018-04-23 12:50:00,192.51,192.8,192.5,192.55,3128.0,178.077,178.3452,178.0677,178.114,3128.0
2018-04-23 12:55:00,192.55,192.61,192.5,192.61,2700.0,178.114,178.1695,178.0677,178.1695,2700.0
2018-04-23 13:00:00,192.65,192.81,192.5,192.81,1700.0,178.2065,178.3545,178.0677,178.3545,1700.0
2018-04-23 13:05:00,192.94,192.97,192.91,192.96,838.0,178.4747,178.5025,178.447,178.4932,838.0
2018-04-23 13:10:00,192.95,193.05,192.93,193.04,2427.0,178.484,178.5765,178.4655,178.5672,2427.0
2018-04-23 13:15:00,192.96,192.96,192.5,192.67,600.0,178.4932,178.4932,178.0677,178.225,600.0
2018-04-23 13:20:00,192.5,192.63,192.5,192.63,300.0,178.0677,178.188,178.0677,178.188,300.0
2018-04-23 13:25:00,192.63,192.69,192.63,192.68,1315.0,178.188,178.2435,178.188,178.2342,1315.0
2018-04-23 13:30:00,192.52,192.83,192.3,192.69,1900.0,178.0862,178.373,177.8827,178.2435,1900.0
2018-04-23 13:35:00,192.78,192.94,192.78,192.88,2600.0,178.3267,178.4747,178.3267,178.4192,2600.0
2018-04-23 13:40:00,192.96,192.96,192.37,192.57,1700.0,178.4932,178.4932,177.9475,178.1325,1700.0
2018-04-23 13:45:00,192.62,192.83,192.53,192.6,4300.0,178.1787,178.373,178.0955,178.1602,4300.0
2018-04-23 13:50:00,192.63,192.93,192.52,192.59,4377.0,178.188,178.4655,178.0862,178.151,4377.0
2018-04-23 13:55:00,192.59,192.7,192.59,192.65,900.0,178.151,178.2527,178.151,178.2065,900.0
2018-04-23 14:00:00,192.54,192.54,192.36,192.36,897.0,178.1047,178.1047,177.9382,177.9382,897.0
2018-04-23 14:05:00,192.16,192.26,191.51,191.53,3678.0,177.7532,177.8457,177.1519,177.1704,3678.0
2018-04-23 14:10:00,191.56,191.83,191.51,191.52,5000.0,177.1982,177.448,177.1519,177.1612,5000.0
2018-04-23 14:15:00,191.55,191.85,191.49,191.83,4022.0,177.1889,177.4665,177.1334,177.448,4022.0
2018-04-23 14:20:00,191.7,191.71,191.4,191.4,3014.0,177.3277,177.337,177.0502,177.0502,3014.0
2018-04-23 14:25:00,191.47,191.47,191.16,191.43,5057.0,177.1149,177.1149,176.8282,177.0779,5057.0
2018-04-23 14:30:00,191.4,191.41,191.17,191.17,1900.0,177.0502,177.0594,176.8374,176.8374,1900.0
2018-04-23 14:35:00,191.15,191.22,190.74,191.08,7957.0,176.8189,176.8837,176.4397,176.7542,7957.0
2018-04-23 14:40:00,191.22,191.54,191.22,191.54,3625.0,176.8837,177.1797,176.8837,177.1797,3625.0
2018-04-23 14:45:00,191.58,191.67,191.09,191.16,7536.0,177.2167,177.3,176.7634,176.8282,7536.0
2018-04-23 14:50:00,191.15,191.32,190.65,190.65,3480.0,176.8189,176.9762,176.3564,176.3564,3480.0
2018-04-23 14:55:00,190.84,191.39,190.84,191.06,6950.0,176.5322,177.0409,176.5322,176.7357,6950.0
2018-04-23 15:00:00,191.14,191.49,191.09,191.35,3966.0,176.8097,177.1334,176.7634,177.0039,3966.0
2018-04-23 15:05:00,191.51,191.63,191.34,191.4,5764.0,177.1519,177.2629,176.9947,177.0502,5764.0
2018-04-23 15:10:00,191.34,191.57,191.29,191.29,2764.0,176.9947,177.2074,176.9484,176.9484,2764.0
2018-04-23 15:15:00,191.31,191.4,191.25,191.29,4749.0,176.9669,177.0502,176.9114,176.9484,4749.0
2018-04-23 15:20:00,191.33,191.63,191.3,191.31,10516.0,176.9854,177.2629,176.9577,176.9669,10516.0
2018-04-23 15:25:00,191.37,191.48,191.19,191.37,7800.0,177.0224,177.1242,176.8559,177.0224,7800.0
2018-04-23 15:30:00,191.32,191.61,191.3,191.51,4100.0,176.9762,177.2444,176.9577,177.1519,4100.0
2018-04-23 15:35:00,191.5,191.61,191.44,191.44,8616.0,177.1427,177.2444,177.0872,177.0872,8616.0
2018-04-23 15:40:00,191.45,191.57,191.42,191.49,4200.0,177.0964,177.2074,177.0687,177.1334,4200.0
2018-04-23 15:45:00,191.56,191.65,191.5,191.6,11770.0,177.1982,177.2814,177.1427,177.2352,11770.0
2018-04-23 15:50:00,191.57,191.65,191.24,191.24,20264.0,177.2074,177.2814,176.9022,176.9022,20264.0
2018-04-23 15:55:00,191.25,191.47,191.03,191.36,38270.0,176.9114,177.1149,176.7079,177.0132,38270.0
2018-04-24 09:30:00,196.02,196.72,195.61,196.28,62790.0,181.3238,181.9713,180.9446,181.5643,62790.0
2018-04-24 09:35:00,196.37,197.07,196.1,196.24,41949.0,181.6476,182.2951,181.3978,181.5273,41949.0
2018-04-24 09:40:00,196.24,196.4,195.86,196.4,30176.0,181.5273,181.6753,181.1758,181.6753,30176.0
2018-04-24 09:45:00,196.3,196.45,195.89,195.98,21600.0,181.5828,181.7216,181.2036,181.2868,21600.0
2018-04-24 09:50:00,195.9,195.91,194.99,195.18,52303.0,181.2128,181.2221,180.371,180.5468,52303.0
2018-04-24 09:55:00,195.2,195.49,194.78,195.41,45259.0,180.5653,180.8336,180.1768,180.7596,45259.0
2018-04-24 10:00:00,195.37,196.22,195.18,196.15,17580.0,180.7226,181.5088,180.5468,181.4441,17580.0
2018-04-24 10:05:00,196.12,196.18,195.48,195.49,17971.0,181.4163,181.4718,180.8243,180.8336,17971.0
2018-04-24 10:10:00,195.55,195.63,195.22,195.35,13384.0,180.8891,180.9631,180.5838,180.7041,13384.0
2018-04-24 10:15:00,195.39,195.4,194.61,194.72,23148.0,180.7411,180.7503,180.0195,180.1213,23148.0
2018-04-24 10:20:00,194.5,194.61,194.17,194.17,7236.0,179.9178,180.0195,179.6125,179.6125,7236.0
2018-04-24 10:25:00,194.12,194.12,193.87,194.0,6712.0,179.5663,179.5663,179.335,179.4553,6712.0
2018-04-24 10:30:00,193.86,194.04,193.45,193.86,11157.0,179.3258,179.4923,178.9465,179.3258,11157.0
2018-04-24 10:35:00,193.79,194.06,193.65,193.98,19805.0,179.261,179.5108,179.1315,179.4368,19805.0
2018-04-24 10:40:00,194.04,194.88,194.01,194.88,30607.0,179.4923,180.2693,179.4645,180.2693,30607.0
2018-04-24 10:45:00,194.93,194.93,194.41,194.57,3842.0,180.3155,180.3155,179.8345,179.9825,3842.0
2018-04-24 10:50:00,194.84,195.16,194.84,194.88,5417.0,180.2323,180.5283,180.2323,180.2693,5417.0
2018-04-24 10:55:00,194.78,195.0,194.53,194.53,5364.0,180.1768,180.3803,179.9455,179.9455,5364.0
2018-04-24 11:00:00,194.59,194.6,193.99,194.05,24414.0,180.001,180.0103,179.446,179.5015,24414.0
2018-04-24 11:05:00,194.06,194.23,193.73,194.12,13875.0,179.5108,179.668,179.2055,179.5663,13875.0
2018-04-24 11:10:00,194.26,194.37,194.0,194.28,5765.0,179.6958,179.7975,179.4553,179.7143,5765.0
2018-04-24 11:15:00,194.43,194.49,194.0,194.19,21774.0,179.853,179.9085,179.4553,179.631,21774.0
2018-04-24 11:20:00,194.21,194.77,194.21,194.71,13571.0,179.6495,180.1675,179.6495,180.112,13571.0
2018-04-24 11:25:00,194.65,195.28,194.64,195.28,6000.0,180.0565,180.6393,180.0473,180.6393,6000.0
2018-04-24 11:30:00,195.35,195.49,195.17,195.45,8866.0,180.7041,180.8336,180.5375,180.7966,8866.0
2018-04-24 11:35:00,195.41,195.41,195.04,195.05,3203.0,180.7596,180.7596,180.4173,180.4265,3203.0
2018-04-24 11:40:00,195.35,195.42,195.28,195.39,2400.0,180.7041,180.7688,180.6393,180.7411,2400.0
2018-04-24 11:45:00,195.46,195.56,195.14,195.14,1806.0,180.8058,180.8983,180.5098,180.5098,1806.0
2018-04-24 11:50:00,195.16,195.2,194.85,194.94,3810.0,180.5283,180.5653,180.2415,180.3248,3810.0
2018-04-24 11:55:00,194.82,194.88,194.75,194.78,6490.0,180.2138,180.2693,180.149,180.1768,6490.0
2018-04-24 12:00:00,194.85,194.99,194.56,194.73,3405.0,180.2415,180.371,179.9733,180.1305,3405.0
2018-04-24 12:05:00,194.62,194.66,194.53,194.53,1308.0,180.0288,180.0658,179.9455,179.9455,1308.0
2018-04-24 12:10:00,194.37,194.61,194.26,194.59,7627.0,179.7975,180.0195,179.6958,180.001,7627.0
2018-04-24 12:15:00,194.49,194.49,194.12,194.22,16404.0,179.9085,179.9085,179.5663,179.6588,16404.0
2018-04-24 12:20:00,194.12,194.19,193.99,194.0,2820.0,179.5663,179.631,179.446,179.4553,2820.0
2018-04-24 12:25:00,193.98,193.99,193.28,193.48,7050.0,179.4368,179.446,178.7892,178.9742,7050.0
2018-04-24 12:30:00,193.41,193.41,193.01,193.08,6359.0,178.9095,178.9095,178.5395,178.6042,6359.0
2018-04-24 12:35:00,193.02,193.14,192.79,193.13,3658.0,178.5487,178.6597,178.336,178.6505,3658.0
2018-04-24 12:40:00,193.16,193.57,193.01,193.57,13164.0,178.6782,179.0575,178.5395,179.0575,13164.0
2018-04-24 12:45:00,193.37,193.92,193.37,193.79,3600.0,178.8725,179.3813,178.8725,179.261,3600.0
2018-04-24 12:50:00,194.13,194.2,194.09,194.09,4313.0,179.5755,179.6403,179.5385,179.5385,4313.0
2018-04-24 12:55:00,194.06,194.06,193.66,193.69,12600.0,179.5108,179.5108,179.1408,179.1685,12600.0
2018-04-24 13:00:00,193.85,193.96,193.58,193.78,5940.0,179.3165,179.4183,179.0668,179.2518,5940.0
2018-04-24 13:05:00,193.79,194.0,193.5,194.0,4600.0,179.261,179.4553,178.9928,179.4553,4600.0
2018-04-24 13:10:00,194.02,194.35,193.8,194.35,5000.0,179.4738,179.779,179.2703,179.779,5000.0
2018-04-24 13:15:00,194.31,194.31,193.74,193.76,4700.0,179.742,179.742,179.2148,179.2333,4700.0
2018-04-24 13:20:00,193.72,193.81,193.53,193.53,3531.0,179.1963,179.2795,179.0205,179.0205,3531.0
2018-04-24 13:25:00,193.71,193.79,193.64,193.74,2427.0,179.187,179.261,179.1223,179.2148,2427.0
2018-04-24 13:30:00,193.69,194.02,193.68,193.76,1600.0,179.1685,179.4738,179.1593,179.2333,1600.0
2018-04-24 13:35:00,193.78,193.79,193.39,193.65,9592.0,179.2518,179.261,178.891,179.1315,9592.0
2018-04-24 13:40:00,193.72,193.82,193.52,193.81,6159.0,179.1963,179.2888,179.0113,179.2795,6159.0
2018-04-24 13:45:00,193.69,193.77,193.45,193.69,2722.0,179.1685,179.2425,178.9465,179.1685,2722.0
2018-04-24 13:50:00,193.59,193.59,193.06,193.19,7214.0,179.076,179.076,178.5857,178.706,7214.0
2018-04-24 13:55:00,193.23,193.3,192.31,192.67,11477.0,178.743,178.8077,177.892,178.225,11477.0
2018-04-24 14:00:00,192.67,192.74,192.02,192.11,5720.0,178.225,178.2897,177.6237,177.707,5720.0
2018-04-24 14:05:00,192.12,192.21,191.67,192.09,14626.0,177.7162,177.7995,177.3,177.6885,14626.0
2018-04-24 14:10:00,192.17,192.64,192.09,192.29,5000.0,177.7625,178.1972,177.6885,177.8735,5000.0
2018-04-24 14:15:00,192.29,192.62,192.19,192.62,5352.0,177.8735,178.1787,177.781,178.1787,5352.0
2018-04-24 14:20:00,192.87,193.34,192.87,193.17,4840.0,178.41,178.8447,178.41,178.6875,4840.0
2018-04-24 14:25:00,193.13,193.13,192.48,192.48,2000.0,178.6505,178.6505,178.0492,178.0492,2000.0
2018-04-24 14:30:00,192.37,192.79,192.13,192.75,5208.0,177.9475,178.336,177.7255,178.299,5208.0
2018-04-24 14:35:00,192.91,193.05,192.29,192.48,5200.0,178.447,178.5765,177.8735,178.0492,5200.0
2018-04-24 14:40:00,192.43,193.35,192.4,193.12,5050.0,178.003,178.854,177.9752,178.6412,5050.0
2018-04-24 14:45:00,193.09,193.32,193.0,193.14,6600.0,178.6135,178.8262,178.5302,178.6597,6600.0
2018-04-24 14:50:00,193.2,193.46,192.86,193.04,3798.0,178.7152,178.9557,178.4007,178.5672,3798.0
2018-04-24 14:55:00,193.34,193.41,193.09,193.2,9801.0,178.8447,178.9095,178.6135,178.7152,9801.0
2018-04-24 15:00:00,193.33,193.6,193.1,193.6,4200.0,178.8355,179.0853,178.6227,179.0853,4200.0
2018-04-24 15:05:00,193.49,193.78,193.4,193.52,9034.0,178.9835,179.2518,178.9002,179.0113,9034.0
2018-04-24 15:10:00,193.51,193.72,193.44,193.61,2100.0,179.002,179.1963,178.9372,179.0945,2100.0
2018-04-24 15:15:00,193.97,194.02,193.7,193.7,5722.0,179.4275,179.4738,179.1778,179.1778,5722.0
2018-04-24 15:20:00,193.75,194.4,193.59,194.34,8152.0,179.224,179.8253,179.076,179.7698,8152.0
2018-04-24 15:25:00,194.23,194.29,193.79,193.87,5090.0,179.668,179.7235,179.261,179.335,5090.0
2018-04-24 15:30:00,193.93,193.94,193.62,193.62,6208.0,179.3905,179.3998,179.1038,179.1038,6208.0
2018-04-24 15:35:00,193.65,193.75,193.53,193.68,6611.0,179.1315,179.224,179.0205,179.1593,6611.0
2018-04-24 15:40:00,193.62,193.81,193.23,193.27,12878.0,179.1038,179.2795,178.743,178.78,12878.0
2018-04-24 15:45:00,193.16,193.92,193.05,193.77,15056.0,178.6782,179.3813,178.5765,179.2425,15056.0
2018-04-24 15:50:00,193.77,194.04,193.44,194.0,20492.0,179.2425,179.4923,178.9372,179.4553,20492.0
2018-04-24 15:55:00,193.96,194.21,193.54,194.16,31022.0,179.4183,179.6495,179.0298,179.6033,31022.0
2018-04-25 09:30:00,193.65,193.83,193.37,193.62,29871.0,179.1315,179.298,178.8725,179.1038,29871.0
2018-04-25 09:35:00,193.52,193.58,192.49,192.54,37626.0,179.0113,179.0668,178.0585,178.1047,37626.0
2018-04-25 09:40:00,192.55,192.69,191.85,191.93,51215.0,178.114,178.2435,177.4665,177.5405,51215.0
2018-04-25 09:45:00,191.99,192.69,191.81,192.69,17765.0,177.596,178.2435,177.4295,178.2435,17765.0
2018-04-25 09:50:00,192.4,192.63,192.16,192.62,10016.0,177.9752,178.188,177.7532,178.1787,10016.0
2018-04-25 09:55:00,192.3,192.3,191.54,191.79,11415.0,177.8827,177.8827,177.1797,177.411,11415.0
2018-04-25 10:00:00,191.55,191.67,190.7,190.91,13706.0,177.1889,177.3,176.4027,176.5969,13706.0
2018-04-25 10:05:00,190.93,191.45,190.84,191.05,25028.0,176.6154,177.0964,176.5322,176.7264,25028.0
2018-04-25 10:10:00,190.95,191.14,190.62,190.84,14421.0,176.6339,176.8097,176.3287,176.5322,14421.0
2018-04-25 10:15:00,190.84,190.98,190.5,190.5,14550.0,176.5322,176.6617,176.2177,176.2177,14550.0
2018-04-25 10:20:00,190.32,191.54,190.32,191.53,16153.0,176.0512,177.1797,176.0512,177.1704,16153.0
2018-04-25 10:25:00,191.49,192.09,191.33,192.05,17209.0,177.1334,177.6885,176.9854,177.6515,17209.0
2018-04-25 10:30:00,192.12,192.19,191.75,191.78,9108.0,177.7162,177.781,177.374,177.4017,9108.0
2018-04-25 10:35:00,191.7,192.44,191.7,192.03,14185.0,177.3277,178.0122,177.3277,177.633,14185.0
2018-04-25 10:40:00,192.04,192.54,191.82,192.41,8011.0,177.6422,178.1047,177.4387,177.9845,8011.0
2018-04-25 10:45:00,192.54,192.84,192.5,192.84,6727.0,178.1047,178.3822,178.0677,178.3822,6727.0
2018-04-25 10:50:00,192.5,192.78,192.28,192.28,14597.0,178.0677,178.3267,177.8642,177.8642,14597.0
2018-04-25 10:55:00,192.29,192.38,191.92,192.28,7940.0,177.8735,177.9567,177.5312,177.8642,7940.0
2018-04-25 11:00:00,192.32,192.95,192.13,192.95,5520.0,177.9012,178.484,177.7255,178.484,5520.0
2018-04-25 11:05:00,192.76,193.11,192.68,192.89,9051.0,178.3082,178.632,178.2342,178.4285,9051.0
2018-04-25 11:10:00,192.93,193.44,192.83,193.33,5700.0,178.4655,178.9372,178.373,178.8355,5700.0
2018-04-25 11:15:00,193.0,193.06,192.86,192.93,1989.0,178.5302,178.5857,178.4007,178.4655,1989.0
2018-04-25 11:20:00,192.77,193.45,192.73,193.45,4141.0,178.3175,178.9465,178.2805,178.9465,4141.0
2018-04-25 11:25:00,193.24,193.41,193.04,193.08,18106.0,178.7522,178.9095,178.5672,178.6042,18106.0
2018-04-25 11:30:00,193.01,193.16,192.78,193.16,9168.0,178.5395,178.6782,178.3267,178.6782,9168.0
2018-04-25 11:35:00,193.11,193.11,192.3,192.3,2700.0,178.632,178.632,177.8827,177.8827,2700.0
2018-04-25 11:40:00,192.28,192.29,191.85,192.0,5936.0,177.8642,177.8735,177.4665,177.6052,5936.0
2018-04-25 11:45:00,191.76,192.53,191.71,191.71,13334.0,177.3832,178.0955,177.337,177.337,13334.0
2018-04-25 11:50:00,191.61,192.09,191.61,192.0,2900.0,177.2444,177.6885,177.2444,177.6052,2900.0
2018-04-25 11:55:00,192.21,192.21,191.93,192.06,4765.0,177.7995,177.7995,177.5405,177.6607,4765.0
2018-04-25 12:00:00,192.07,192.3,191.97,192.17,3700.0,177.67,177.8827,177.5775,177.7625,3700.0
2018-04-25 12:05:00,192.03,192.03,191.48,191.68,2900.0,177.633,177.633,177.1242,177.3092,2900.0
2018-04-25 12:10:00,191.34,191.64,191.34,191.6,2200.0,176.9947,177.2722,176.9947,177.2352,2200.0
2018-04-25 12:15:00,191.74,192.32,191.74,192.32,3500.0,177.3647,177.9012,177.3647,177.9012,3500.0
2018-04-25 12:20:00,192.22,192.25,191.9,192.25,3390.0,177.8087,177.8365,177.5127,177.8365,3390.0
2018-04-25 12:25:00,192.25,192.46,192.03,192.26,4700.0,177.8365,178.0307,177.633,177.8457,4700.0
2018-04-25 12:30:00,192.33,192.48,192.22,192.48,2800.0,177.9105,178.0492,177.8087,178.0492,2800.0
2018-04-25 12:35:00,192.5,192.73,192.39,192.39,2728.0,178.0677,178.2805,177.966,177.966,2728.0
2018-04-25 12:40:00,192.39,192.44,191.92,192.07,3350.0,177.966,178.0122,177.5312,177.67,3350.0
2018-04-25 12:45:00,192.12,192.37,192.05,192.05,3200.0,177.7162,177.9475,177.6515,177.6515,3200.0
2018-04-25 12:50:00,192.08,192.17,191.66,191.89,3040.0,177.6792,177.7625,177.2907,177.5035,3040.0
2018-04-25 12:55:00,191.97,192.03,191.83,191.84,2000.0,177.5775,177.633,177.448,177.4572,2000.0
2018-04-25 13:00:00,192.0,192.1,191.86,191.97,14299.0,177.6052,177.6977,177.4757,177.5775,14299.0
2018-04-25 13:05:00,191.98,192.16,191.87,191.87,6641.0,177.5867,177.7532,177.485,177.485,6641.0
2018-04-25 13:10:00,191.79,191.79,191.44,191.49,2800.0,177.411,177.411,177.0872,177.1334,2800.0
2018-04-25 13:15:00,191.42,191.55,191.29,191.29,3480.0,177.0687,177.1889,176.9484,176.9484,3480.0
2018-04-25 13:20:00,191.25,191.38,191.1,191.14,3000.0,176.9114,177.0317,176.7727,176.8097,3000.0
2018-04-25 13:25:00,191.24,191.44,191.04,191.44,5300.0,176.9022,177.0872,176.7172,177.0872,5300.0
2018-04-25 13:30:00,191.37,191.96,191.28,191.92,4600.0,177.0224,177.5682,176.9392,177.5312,4600.0
2018-04-25 13:35:00,191.86,192.19,191.69,191.89,4450.0,177.4757,177.781,177.3185,177.5035,4450.0
2018-04-25 13:40:00,191.82,192.1,191.66,191.66,1600.0,177.4387,177.6977,177.2907,177.2907,1600.0
2018-04-25 13:45:00,191.65,191.77,191.46,191.61,3000.0,177.2814,177.3925,177.1057,177.2444,3000.0
2018-04-25 13:50:00,191.53,192.2,191.53,191.9,2800.0,177.1704,177.7902,177.1704,177.5127,2800.0
2018-04-25 13:55:00,192.07,192.08,191.77,192.08,1700.0,177.67,177.6792,177.3925,177.6792,1700.0
2018-04-25 14:00:00,192.22,192.22,191.83,191.89,2121.0,177.8087,177.8087,177.448,177.5035,2121.0
2018-04-25 14:05:00,191.92,192.17,191.92,192.09,1900.0,177.5312,177.7625,177.5312,177.6885,1900.0
2018-04-25 14:10:00,191.95,192.05,191.49,191.49,4334.0,177.559,177.6515,177.1334,177.1334,4334.0
2018-04-25 14:15:00,191.5,191.77,191.46,191.55,4400.0,177.1427,177.3925,177.1057,177.1889,4400.0
2018-04-25 14:20:00,191.55,191.65,191.15,191.16,5500.0,177.1889,177.2814,176.8189,176.8282,5500.0
2018-04-25 14:25:00,191.16,191.55,191.02,191.02,4619.0,176.8282,177.1889,176.6987,176.6987,4619.0
2018-04-25 14:30:00,191.3,191.75,191.27,191.73,4100.0,176.9577,177.374,176.9299,177.3555,4100.0
2018-04-25 14:35:00,191.87,191.88,191.7,191.75,2100.0,177.485,177.4942,177.3277,177.374,2100.0
2018-04-25 14:40:00,191.85,191.96,191.78,191.81,2800.0,177.4665,177.5682,177.4017,177.4295,2800.0
2018-04-25 14:45:00,191.81,191.99,191.67,191.8,4512.0,177.4295,177.596,177.3,177.4202,4512.0
2018-04-25 14:50:00,191.92,192.08,191.91,192.08,1600.0,177.5312,177.6792,177.522,177.6792,1600.0
2018-04-25 14:55:00,192.1,192.24,191.95,192.17,6500.0,177.6977,177.8272,177.559,177.7625,6500.0
2018-04-25 15:00:00,192.18,192.6,192.17,192.45,24200.0,177.7717,178.1602,177.7625,178.0215,24200.0
2018-04-25 15:05:00,192.67,192.67,192.43,192.54,4546.0,178.225,178.225,178.003,178.1047,4546.0
2018-04-25 15:10:00,192.66,192.72,192.4,192.53,7200.0,178.2157,178.2712,177.9752,178.0955,7200.0
2018-04-25 15:15:00,192.5,192.51,192.16,192.24,2330.0,178.0677,178.077,177.7532,177.8272,2330.0
2018-04-25 15:20:00,192.15,192.36,191.93,192.04,4780.0,177.744,177.9382,177.5405,177.6422,4780.0
2018-04-25 15:25:00,192.18,192.24,191.9,192.04,11377.0,177.7717,177.8272,177.5127,177.6422,11377.0
2018-04-25 15:30:00,192.05,192.46,192.02,192.14,5981.0,177.6515,178.0307,177.6237,177.7347,5981.0
2018-04-25 15:35:00,192.14,192.14,191.6,191.6,4294.0,177.7347,177.7347,177.2352,177.2352,4294.0
2018-04-25 15:40:00,191.63,191.71,191.02,191.48,6550.0,177.2629,177.337,176.6987,177.1242,6550.0
2018-04-25 15:45:00,191.47,191.47,191.06,191.21,7312.0,177.1149,177.1149,176.7357,176.8744,7312.0
2018-04-25 15:50:00,191.2,191.37,190.89,191.37,20552.0,176.8652,177.0224,176.5784,177.0224,20552.0
2018-04-25 15:55:00,191.34,191.72,191.32,191.68,21436.0,176.9947,177.3462,176.9762,177.3092,21436.0
2018-04-26 09:30:00,193.94,194.72,193.9,194.47,31462.0,179.3998,180.1213,179.3628,179.89,31462.0
2018-04-26 09:35:00,194.54,194.77,193.87,193.96,27169.0,179.9548,180.1675,179.335,179.4183,27169.0
2018-04-26 09:40:00,193.99,194.17,193.6,194.11,13080.0,179.446,179.6125,179.0853,179.557,13080.0
2018-04-26 09:45:00,194.0,194.13,193.47,193.59,17236.0,179.4553,179.5755,178.965,179.076,17236.0
2018-04-26 09:50:00,193.61,193.71,193.33,193.68,23797.0,179.0945,179.187,178.8355,179.1593,23797.0
2018-04-26 09:55:00,193.74,193.99,193.51,193.51,8073.0,179.2148,179.446,179.002,179.002,8073.0
2018-04-26 10:00:00,193.52,194.14,193.3,193.97,10791.0,179.0113,179.5848,178.8077,179.4275,10791.0
2018-04-26 10:05:00,193.97,194.32,193.78,194.32,13489.0,179.4275,179.7513,179.2518,179.7513,13489.0
2018-04-26 10:10:00,194.56,194.69,194.26,194.65,13017.0,179.9733,180.0935,179.6958,180.0565,13017.0
2018-04-26 10:15:00,194.66,195.06,194.44,194.94,11033.0,180.0658,180.4358,179.8623,180.3248,11033.0
2018-04-26 10:20:00,194.87,194.89,194.15,194.4,6450.0,180.26,180.2785,179.594,179.8253,6450.0
2018-04-26 10:25:00,194.34,194.92,194.34,194.85,4978.0,179.7698,180.3063,179.7698,180.2415,4978.0
2018-04-26 10:30:00,194.8,195.16,194.76,195.05,60455.0,180.1953,180.5283,180.1583,180.4265,60455.0
2018-04-26 10:35:00,195.07,195.16,194.92,194.92,10868.0,180.445,180.5283,180.3063,180.3063,10868.0
2018-04-26 10:40:00,194.91,194.91,194.65,194.72,4300.0,180.297,180.297,180.0565,180.1213,4300.0
2018-04-26 10:45:00,194.67,194.88,194.57,194.68,8300.0,180.075,180.2693,179.9825,180.0843,8300.0
2018-04-26 10:50:00,194.77,195.13,194.72,195.09,5604.0,180.1675,180.5005,180.1213,180.4635,5604.0
2018-04-26 10:55:00,195.11,195.13,194.79,194.9,13373.0,180.482,180.5005,180.186,180.2878,13373.0
2018-04-26 11:00:00,194.91,194.92,194.62,194.88,12617.0,180.297,180.3063,180.0288,180.2693,12617.0
2018-04-26 11:05:00,194.7,195.08,194.63,194.99,6553.0,180.1028,180.4543,180.038,180.371,6553.0
2018-04-26 11:10:00,195.02,195.12,194.76,194.88,2200.0,180.3988,180.4913,180.1583,180.2693,2200.0
2018-04-26 11:15:00,194.85,194.85,194.53,194.61,11253.0,180.2415,180.2415,179.9455,180.0195,11253.0
2018-04-26 11:20:00,194.59,194.64,194.26,194.35,4070.0,180.001,180.0473,179.6958,179.779,4070.0
2018-04-26 11:25:00,194.25,194.41,194.13,194.23,7019.0,179.6865,179.8345,179.5755,179.668,7019.0
2018-04-26 11:30:00,194.38,194.68,194.18,194.52,18580.0,179.8068,180.0843,179.6218,179.9363,18580.0
2018-04-26 11:35:00,194.44,194.57,194.34,194.34,2461.0,179.8623,179.9825,179.7698,179.7698,2461.0
2018-04-26 11:40:00,194.24,194.25,194.13,194.22,711.0,179.6773,179.6865,179.5755,179.6588,711.0
2018-04-26 11:45:00,194.22,194.27,194.12,194.12,1433.0,179.6588,179.705,179.5663,179.5663,1433.0
2018-04-26 11:50:00,194.04,194.04,193.73,193.79,4672.0,179.4923,179.4923,179.2055,179.261,4672.0
2018-04-26 11:55:00,193.85,193.85,193.3,193.35,4453.0,179.3165,179.3165,178.8077,178.854,4453.0
2018-04-26 12:00:00,193.43,193.88,193.43,193.71,2800.0,178.928,179.3443,178.928,179.187,2800.0
2018-04-26 12:05:00,193.8,194.08,193.8,194.02,2400.0,179.2703,179.5293,179.2703,179.4738,2400.0
2018-04-26 12:10:00,194.06,194.31,194.06,194.15,5749.0,179.5108,179.742,179.5108,179.594,5749.0
2018-04-26 12:15:00,194.16,194.28,193.96,194.28,1950.0,179.6033,179.7143,179.4183,179.7143,1950.0
2018-04-26 12:20:00,194.3,194.39,194.27,194.39,10100.0,179.7328,179.816,179.705,179.816,10100.0
2018-04-26 12:25:00,194.56,194.71,194.49,194.57,3511.0,179.9733,180.112,179.9085,179.9825,3511.0
2018-04-26 12:30:00,194.66,194.77,194.52,194.59,1700.0,180.0658,180.1675,179.9363,180.001,1700.0
2018-04-26 12:35:00,194.59,194.63,194.32,194.4,2400.0,180.001,180.038,179.7513,179.8253,2400.0
2018-04-26 12:40:00,194.39,194.53,194.16,194.21,2920.0,179.816,179.9455,179.6033,179.6495,2920.0
2018-04-26 12:45:00,194.07,194.28,193.99,194.28,4530.0,179.52,179.7143,179.446,179.7143,4530.0
2018-04-26 12:50:00,194.13,194.36,194.12,194.3,5492.0,179.5755,179.7883,179.5663,179.7328,5492.0
2018-04-26 12:55:00,194.44,194.44,194.24,194.35,12826.0,179.8623,179.8623,179.6773,179.779,12826.0
2018-04-26 13:00:00,194.31,194.68,194.31,194.53,15300.0,179.742,180.0843,179.742,179.9455,15300.0
2018-04-26 13:05:00,194.55,194.69,194.53,194.69,6647.0,179.964,180.0935,179.9455,180.0935,6647.0
2018-04-26 13:10:00,194.71,194.71,194.33,194.38,16293.0,180.112,180.112,179.7605,179.8068,16293.0
2018-04-26 13:15:00,194.46,194.82,194.39,194.82,1800.0,179.8808,180.2138,179.816,180.2138,1800.0
2018-04-26 13:20:00,194.83,195.0,194.81,195.0,2903.0,180.223,180.3803,180.2045,180.3803,2903.0
2018-04-26 13:25:00,195.03,195.03,194.8,194.95,2100.0,180.408,180.408,180.1953,180.334,2100.0
2018-04-26 13:30:00,194.95,195.15,194.88,195.15,2950.0,180.334,180.519,180.2693,180.519,2950.0
2018-04-26 13:35:00,195.19,195.19,194.75,194.75,5300.0,180.556,180.556,180.149,180.149,5300.0
2018-04-26 13:40:00,194.84,195.4,194.75,195.4,5679.0,180.2323,180.7503,180.149,180.7503,5679.0
2018-04-26 13:45:00,195.28,195.3,194.94,195.06,6093.0,180.6393,180.6578,180.3248,180.4358,6093.0
2018-04-26 13:50:00,195.05,195.41,194.97,195.41,1880.0,180.4265,180.7596,180.3525,180.7596,1880.0
2018-04-26 13:55:00,195.41,195.6,195.4,195.47,2400.0,180.7596,180.9353,180.7503,180.8151,2400.0
2018-04-26 14:00:00,195.35,195.51,195.29,195.33,3288.0,180.7041,180.8521,180.6485,180.6855,3288.0
2018-04-26 14:05:00,195.29,195.34,194.76,195.07,4545.0,180.6485,180.6948,180.1583,180.445,4545.0
2018-04-26 14:10:00,195.07,195.31,195.03,195.22,2587.0,180.445,180.667,180.408,180.5838,2587.0
2018-04-26 14:15:00,195.2,195.2,195.08,195.09,1000.0,180.5653,180.5653,180.4543,180.4635,1000.0
2018-04-26 14:20:00,195.12,195.19,195.01,195.08,7100.0,180.4913,180.556,180.3895,180.4543,7100.0
2018-04-26 14:25:00,195.08,195.08,194.78,195.03,1500.0,180.4543,180.4543,180.1768,180.408,1500.0
2018-04-26 14:30:00,195.03,195.22,194.91,195.22,900.0,180.408,180.5838,180.297,180.5838,900.0
2018-04-26 14:35:00,195.28,195.28,194.78,194.81,2700.0,180.6393,180.6393,180.1768,180.2045,2700.0
2018-04-26 14:40:00,194.86,195.28,194.83,195.28,1500.0,180.2508,180.6393,180.223,180.6393,1500.0
2018-04-26 14:45:00,195.33,195.45,195.01,195.12,10450.0,180.6855,180.7966,180.3895,180.4913,10450.0
2018-04-26 14:50:00,195.1,195.2,195.1,195.2,3008.0,180.4728,180.5653,180.4728,180.5653,3008.0
2018-04-26 14:55:00,195.39,195.5,195.17,195.49,4900.0,180.7411,180.8428,180.5375,180.8336,4900.0
2018-04-26 15:00:00,195.5,195.58,195.46,195.5,26779.0,180.8428,180.9168,180.8058,180.8428,26779.0
2018-04-26 15:05:00,195.48,195.65,195.47,195.64,14629.0,180.8243,180.9816,180.8151,180.9723,14629.0
2018-04-26 15:10:00,195.62,195.92,195.62,195.88,1900.0,180.9538,181.2313,180.9538,181.1943,1900.0
2018-04-26 15:15:00,195.91,195.98,195.69,195.86,7464.0,181.2221,181.2868,181.0186,181.1758,7464.0
2018-04-26 15:20:00,195.84,195.88,195.68,195.68,5302.0,181.1573,181.1943,181.0093,181.0093,5302.0
2018-04-26 15:25:00,195.66,195.71,195.54,195.54,5324.0,180.9908,181.0371,180.8798,180.8798,5324.0
2018-04-26 15:30:00,195.62,195.79,195.48,195.74,9318.0,180.9538,181.1111,180.8243,181.0648,9318.0
2018-04-26 15:35:00,195.8,195.82,195.64,195.69,2296.0,181.1203,181.1388,180.9723,181.0186,2296.0
2018-04-26 15:40:00,195.62,195.63,195.43,195.48,19229.0,180.9538,180.9631,180.7781,180.8243,19229.0
2018-04-26 15:45:00,195.54,195.54,195.25,195.43,7444.0,180.8798,180.8798,180.6115,180.7781,7444.0
2018-04-26 15:50:00,195.38,195.41,194.95,195.23,32517.0,180.7318,180.7596,180.334,180.593,32517.0
2018-04-26 15:55:00,195.24,195.82,195.24,195.64,38887.0,180.6023,181.1388,180.6023,180.9723,38887.0
2018-04-27 09:30:00,194.48,194.65,193.76,193.9,85224.0,181.2694,181.4278,180.5983,180.7288,85224.0
2018-04-27 09:35:00,193.9,193.91,192.99,193.4,48233.0,180.7288,180.7381,179.8806,180.2628,48233.0
2018-04-27 09:40:00,193.37,193.94,193.11,193.55,30844.0,180.2348,180.7661,179.9925,180.4026,30844.0
2018-04-27 09:45:00,193.54,193.81,193.39,193.48,13451.0,180.3932,180.6449,180.2534,180.3373,13451.0
2018-04-27 09:50:00,193.57,193.59,192.77,192.89,25782.0,180.4212,180.4398,179.6755,179.7874,25782.0
2018-04-27 09:55:00,192.99,193.0,192.65,192.7,22336.0,179.8806,179.8899,179.5637,179.6103,22336.0
2018-04-27 10:00:00,192.69,193.07,192.5,193.07,14102.0,179.601,179.9552,179.4239,179.9552,14102.0
2018-04-27 10:05:00,193.11,193.33,192.91,193.04,7300.0,179.9925,180.1975,179.806,179.9272,7300.0
2018-04-27 10:10:00,192.97,193.1,192.59,193.05,18241.0,179.862,179.9831,179.5078,179.9365,18241.0
2018-04-27 10:15:00,192.99,193.19,192.69,192.79,27833.0,179.8806,180.067,179.601,179.6942,27833.0
2018-04-27 10:20:00,192.78,192.95,192.58,192.68,16553.0,179.6849,179.8433,179.4985,179.5917,16553.0
2018-04-27 10:25:00,192.54,192.58,192.24,192.24,26921.0,179.4612,179.4985,179.1815,179.1815,26921.0
2018-04-27 10:30:00,192.24,192.3,192.04,192.13,8976.0,179.1815,179.2375,178.9951,179.079,8976.0
2018-04-27 10:35:00,192.18,192.39,191.92,192.14,11920.0,179.1256,179.3214,178.8833,179.0883,11920.0
2018-04-27 10:40:00,192.14,192.26,192.03,192.24,14003.0,179.0883,179.2002,178.9858,179.1815,14003.0
2018-04-27 10:45:00,192.16,192.44,192.06,192.25,10475.0,179.107,179.368,179.0138,179.1909,10475.0
2018-04-27 10:50:00,192.17,192.17,191.44,191.44,19474.0,179.1163,179.1163,178.4359,178.4359,19474.0
2018-04-27 10:55:00,191.44,192.04,191.29,191.98,8588.0,178.4359,178.9951,178.2961,178.9392,8588.0
2018-04-27 11:00:00,192.09,192.49,192.0,192.02,9177.0,179.0417,179.4146,178.9579,178.9765,9177.0
2018-04-27 11:05:00,191.99,192.47,191.91,192.28,19735.0,178.9485,179.3959,178.874,179.2188,19735.0
2018-04-27 11:10:00,192.22,192.52,192.08,192.4,4623.0,179.1629,179.4425,179.0324,179.3307,4623.0
2018-04-27 11:15:00,192.5,192.64,192.32,192.32,12128.0,179.4239,179.5544,179.2561,179.2561,12128.0
2018-04-27 11:20:00,192.31,192.58,192.18,192.58,7045.0,179.2468,179.4985,179.1256,179.4985,7045.0
2018-04-27 11:25:00,192.6,192.8,192.58,192.75,4139.0,179.5171,179.7035,179.4985,179.6569,4139.0
2018-04-27 11:30:00,192.72,192.92,192.61,192.61,14343.0,179.6289,179.8154,179.5264,179.5264,14343.0
2018-04-27 11:35:00,192.67,192.73,192.36,192.72,4500.0,179.5823,179.6383,179.2934,179.6289,4500.0
2018-04-27 11:40:00,192.72,192.73,192.07,192.07,6600.0,179.6289,179.6383,179.0231,179.0231,6600.0
2018-04-27 11:45:00,192.24,192.31,192.09,192.09,2020.0,179.1815,179.2468,179.0417,179.0417,2020.0
2018-04-27 11:50:00,192.12,192.12,191.47,191.66,3620.0,179.0697,179.0697,178.4639,178.6409,3620.0
2018-04-27 11:55:00,191.44,191.99,191.44,191.66,22953.0,178.4359,178.9485,178.4359,178.6409,22953.0
2018-04-27 12:00:00,191.74,192.0,191.73,191.98,8500.0,178.7155,178.9579,178.7062,178.9392,8500.0
2018-04-27 12:05:00,192.0,192.0,191.72,191.72,4500.0,178.9579,178.9579,178.6969,178.6969,4500.0
2018-04-27 12:10:00,191.75,191.96,191.69,191.88,9001.0,178.7248,178.9206,178.6689,178.846,9001.0
2018-04-27 12:15:00,191.93,191.93,191.6,191.64,2500.0,178.8926,178.8926,178.585,178.6223,2500.0
2018-04-27 12:20:00,191.69,191.71,191.43,191.43,3300.0,178.6689,178.6875,178.4266,178.4266,3300.0
2018-04-27 12:25:00,191.53,191.59,191.49,191.51,1333.0,178.5198,178.5757,178.4825,178.5011,1333.0
2018-04-27 12:30:00,191.55,191.81,191.28,191.3,6200.0,178.5384,178.7808,178.2868,178.3054,6200.0
2018-04-27 12:35:00,191.32,191.5,191.18,191.43,8175.0,178.324,178.4918,178.1936,178.4266,8175.0
2018-04-27 12:40:00,191.48,191.76,191.4,191.58,2825.0,178.4732,178.7342,178.3986,178.5664,2825.0
2018-04-27 12:45:00,191.66,192.0,191.66,191.71,2800.0,178.6409,178.9579,178.6409,178.6875,2800.0
2018-04-27 12:50:00,191.72,192.0,191.51,192.0,3000.0,178.6969,178.9579,178.5011,178.9579,3000.0
2018-04-27 12:55:00,192.0,192.0,191.88,191.95,15604.0,178.9579,178.9579,178.846,178.9112,15604.0
2018-04-27 13:00:00,192.0,192.0,191.85,191.93,3590.0,178.9579,178.9579,178.818,178.8926,3590.0
2018-04-27 13:05:00,191.95,191.98,191.86,191.86,1000.0,178.9112,178.9392,178.8274,178.8274,1000.0
2018-04-27 13:10:00,191.9,191.98,191.81,191.87,5218.0,178.8646,178.9392,178.7808,178.8367,5218.0
2018-04-27 13:15:00,191.9,192.05,191.89,192.03,8705.0,178.8646,179.0045,178.8553,178.9858,8705.0
2018-04-27 13:20:00,192.06,192.07,191.74,191.79,2100.0,179.0138,179.0231,178.7155,178.7621,2100.0
2018-04-27 13:25:00,191.72,191.85,191.56,191.7,6093.0,178.6969,178.818,178.5477,178.6782,6093.0
2018-04-27 13:30:00,191.7,191.7,191.43,191.6,2000.0,178.6782,178.6782,178.4266,178.585,2000.0
2018-04-27 13:35:00,191.58,191.6,191.34,191.38,8236.0,178.5664,178.585,178.3427,178.38,8236.0
2018-04-27 13:40:00,191.62,191.62,191.44,191.55,3510.0,178.6037,178.6037,178.4359,178.5384,3510.0
2018-04-27 13:45:00,191.44,191.6,191.32,191.32,8797.0,178.4359,178.585,178.324,178.324,8797.0
2018-04-27 13:50:00,191.31,191.64,191.3,191.49,8421.0,178.3147,178.6223,178.3054,178.4825,8421.0
2018-04-27 13:55:00,191.59,191.68,191.58,191.65,3600.0,178.5757,178.6596,178.5664,178.6316,3600.0
2018-04-27 14:00:00,191.65,191.76,191.25,191.25,3600.0,178.6316,178.7342,178.2588,178.2588,3600.0
2018-04-27 14:05:00,191.27,191.6,191.26,191.31,1400.0,178.2774,178.585,178.2681,178.3147,1400.0
2018-04-27 14:10:00,191.39,191.6,191.39,191.59,800.0,178.3893,178.585,178.3893,178.5757,800.0
2018-04-27 14:15:00,191.71,191.71,191.69,191.7,500.0,178.6875,178.6875,178.6689,178.6782,500.0
2018-04-27 14:20:00,191.62,191.79,191.52,191.79,1725.0,178.6037,178.7621,178.5105,178.7621,1725.0
2018-04-27 14:25:00,191.76,191.77,191.65,191.72,800.0,178.7342,178.7435,178.6316,178.6969,800.0
2018-04-27 14:30:00,191.79,192.16,191.66,191.96,7699.0,178.7621,179.107,178.6409,178.9206,7699.0
2018-04-27 14:35:00,192.02,192.08,191.9,191.93,8713.0,178.9765,179.0324,178.8646,178.8926,8713.0
2018-04-27 14:40:00,191.91,191.95,191.78,191.87,5515.0,178.874,178.9112,178.7528,178.8367,5515.0
2018-04-27 14:45:00,191.86,192.0,191.75,192.0,8543.0,178.8274,178.9579,178.7248,178.9579,8543.0
2018-04-27 14:50:00,191.98,191.98,191.44,191.63,3400.0,178.9392,178.9392,178.4359,178.613,3400.0
2018-04-27 14:55:00,191.56,191.68,191.45,191.63,10174.0,178.5477,178.6596,178.4452,178.613,10174.0
2018-04-27 15:00:00,191.52,191.79,191.5,191.77,6400.0,178.5105,178.7621,178.4918,178.7435,6400.0
2018-04-27 15:05:00,191.74,191.77,191.51,191.51,8171.0,178.7155,178.7435,178.5011,178.5011,8171.0
2018-04-27 15:10:00,191.6,191.7,191.47,191.48,16500.0,178.585,178.6782,178.4639,178.4732,16500.0
2018-04-27 15:15:00,191.54,191.69,191.54,191.67,11141.0,178.5291,178.6689,178.5291,178.6503,11141.0
2018-04-27 15:20:00,191.69,191.75,191.57,191.64,17758.0,178.6689,178.7248,178.5571,178.6223,17758.0
2018-04-27 15:25:00,191.58,191.58,191.18,191.46,11068.0,178.5664,178.5664,178.1936,178.4545,11068.0
2018-04-27 15:30:00,191.39,191.55,191.39,191.47,11603.0,178.3893,178.5384,178.3893,178.4639,11603.0
2018-04-27 15:35:00,191.48,191.48,191.24,191.33,21039.0,178.4732,178.4732,178.2495,178.3334,21039.0
2018-04-27 15:40:00,191.39,191.4,191.23,191.39,9279.0,178.3893,178.3986,178.2402,178.3893,9279.0
2018-04-27 15:45:00,191.36,191.55,191.35,191.55,27363.0,178.3613,178.5384,178.352,178.5384,27363.0
2018-04-27 15:50:00,191.56,191.61,191.35,191.6,17901.0,178.5477,178.5943,178.352,178.585,17901.0
2018-04-27 15:55:00,191.6,191.88,191.6,191.71,27352.0,178.585,178.846,178.585,178.6875,27352.0
2018-04-30 09:30:00,189.62,190.05,189.47,189.62,34497.0,176.7395,177.1403,176.5997,176.7395,34497.0
2018-04-30 09:35:00,189.54,189.79,189.18,189.63,19918.0,176.665,176.898,176.3294,176.7488,19918.0
2018-04-30 09:40:00,189.73,190.21,189.73,189.91,11755.0,176.842,177.2894,176.842,177.0098,11755.0
2018-04-30 09:45:00,189.9,189.92,189.61,189.92,6914.0,177.0005,177.0191,176.7302,177.0191,6914.0
2018-04-30 09:50:00,189.93,190.08,189.9,189.97,5761.0,177.0285,177.1683,177.0005,177.0657,5761.0
2018-04-30 09:55:00,190.08,190.19,189.65,189.72,3610.0,177.1683,177.2708,176.7675,176.8327,3610.0
2018-04-30 10:00:00,189.66,189.97,189.58,189.89,4625.0,176.7768,177.0657,176.7022,176.9912,4625.0
2018-04-30 10:05:00,189.86,190.16,189.79,189.91,5238.0,176.9632,177.2428,176.898,177.0098,5238.0
2018-04-30 10:10:00,189.95,190.19,189.95,190.01,4710.0,177.0471,177.2708,177.0471,177.103,4710.0
2018-04-30 10:15:00,190.04,190.07,189.42,189.42,6527.0,177.131,177.159,176.5531,176.5531,6527.0
2018-04-30 10:20:00,189.61,189.63,188.96,189.05,6011.0,176.7302,176.7488,176.1244,176.2082,6011.0
2018-04-30 10:25:00,188.96,189.34,188.86,189.34,11463.0,176.1244,176.4785,176.0311,176.4785,11463.0
2018-04-30 10:30:00,189.19,189.23,189.04,189.23,3987.0,176.3387,176.376,176.1989,176.376,3987.0
2018-04-30 10:35:00,189.18,189.3,189.12,189.21,2830.0,176.3294,176.4413,176.2735,176.3574,2830.0
2018-04-30 10:40:00,189.3,189.35,189.16,189.24,3546.0,176.4413,176.4879,176.3108,176.3853,3546.0
2018-04-30 10:45:00,189.26,189.5,189.23,189.5,7176.0,176.404,176.6277,176.376,176.6277,7176.0
2018-04-30 10:50:00,189.61,189.64,189.4,189.53,4543.0,176.7302,176.7582,176.5345,176.6556,4543.0
2018-04-30 10:55:00,189.53,189.75,189.39,189.69,3750.0,176.6556,176.8607,176.5251,176.8048,3750.0
2018-04-30 11:00:00,189.78,190.04,189.59,189.61,9404.0,176.8887,177.131,176.7116,176.7302,9404.0
2018-04-30 11:05:00,189.71,189.72,189.48,189.54,3990.0,176.8234,176.8327,176.609,176.665,3990.0
2018-04-30 11:10:00,189.66,189.88,189.66,189.76,7012.0,176.7768,176.9819,176.7768,176.87,7012.0
2018-04-30 11:15:00,189.73,189.76,189.41,189.42,7137.0,176.842,176.87,176.5438,176.5531,7137.0
2018-04-30 11:20:00,189.55,189.87,189.55,189.8,2629.0,176.6743,176.9725,176.6743,176.9073,2629.0
2018-04-30 11:25:00,189.77,189.84,189.7,189.7,2305.0,176.8793,176.9446,176.8141,176.8141,2305.0
2018-04-30 11:30:00,189.7,189.9,189.7,189.78,2940.0,176.8141,177.0005,176.8141,176.8887,2940.0
2018-04-30 11:35:00,190.0,190.05,189.81,189.81,6030.0,177.0937,177.1403,176.9166,176.9166,6030.0
2018-04-30 11:40:00,189.66,189.84,189.66,189.84,400.0,176.7768,176.9446,176.7768,176.9446,400.0
2018-04-30 11:45:00,189.89,189.89,189.05,189.06,1730.0,176.9912,176.9912,176.2082,176.2176,1730.0
2018-04-30 11:50:00,189.06,189.2,188.84,188.84,2300.0,176.2176,176.348,176.0125,176.0125,2300.0
2018-04-30 11:55:00,188.8,188.8,188.57,188.6,2350.0,175.9752,175.9752,175.7608,175.7888,2350.0
2018-04-30 12:00:00,188.82,188.82,188.62,188.62,730.0,175.9939,175.9939,175.8074,175.8074,730.0
2018-04-30 12:05:00,188.62,188.63,188.18,188.24,4268.0,175.8074,175.8168,175.3973,175.4533,4268.0
2018-04-30 12:10:00,188.26,188.27,188.26,188.26,875.0,175.4719,175.4812,175.4719,175.4719,875.0
2018-04-30 12:15:00,188.2,188.46,188.11,188.35,2975.0,175.416,175.6583,175.3321,175.5558,2975.0
2018-04-30 12:20:00,188.57,188.81,188.47,188.57,7000.0,175.7608,175.9845,175.6676,175.7608,7000.0
2018-04-30 12:25:00,188.56,188.72,188.46,188.64,1197.0,175.7515,175.9007,175.6583,175.8261,1197.0
2018-04-30 12:30:00,188.9,188.9,188.68,188.68,800.0,176.0684,176.0684,175.8634,175.8634,800.0
2018-04-30 12:35:00,188.83,189.15,188.73,189.15,1976.0,176.0032,176.3014,175.91,176.3014,1976.0
2018-04-30 12:40:00,189.11,189.11,189.0,189.04,700.0,176.2642,176.2642,176.1616,176.1989,700.0
2018-04-30 12:45:00,189.04,189.04,188.61,188.71,2300.0,176.1989,176.1989,175.7981,175.8913,2300.0
2018-04-30 12:50:00,189.08,189.16,188.67,188.67,17900.0,176.2362,176.3108,175.8541,175.8541,17900.0
2018-04-30 12:55:00,188.67,188.98,188.52,188.98,6800.0,175.8541,176.143,175.7142,176.143,6800.0
2018-04-30 13:00:00,188.98,189.25,188.87,189.2,5600.0,176.143,176.3947,176.0405,176.348,5600.0
2018-04-30 13:05:00,189.17,189.17,189.07,189.07,200.0,176.3201,176.3201,176.2269,176.2269,200.0
2018-04-30 13:10:00,189.17,189.17,188.59,188.59,300.0,176.3201,176.3201,175.7795,175.7795,300.0
2018-04-30 13:15:00,188.74,189.07,188.74,189.06,1600.0,175.9193,176.2269,175.9193,176.2176,1600.0
2018-04-30 13:20:00,188.78,188.87,188.58,188.69,1700.0,175.9566,176.0405,175.7702,175.8727,1700.0
2018-04-30 13:25:00,188.69,188.69,188.69,188.69,0.0,175.8727,175.8727,175.8727,175.8727,0.0
2018-04-30 13:30:00,188.92,189.07,188.81,189.06,1000.0,176.0871,176.2269,175.9845,176.2176,1000.0
2018-04-30 13:35:00,189.2,189.2,188.87,189.05,1400.0,176.348,176.348,176.0405,176.2082,1400.0
2018-04-30 13:40:00,189.2,189.32,189.03,189.31,2800.0,176.348,176.4599,176.1896,176.4506,2800.0
2018-04-30 13:45:00,189.28,189.45,189.12,189.38,1806.0,176.4226,176.5811,176.2735,176.5158,1806.0
2018-04-30 13:50:00,189.25,189.25,189.15,189.15,500.0,176.3947,176.3947,176.3014,176.3014,500.0
2018-04-30 13:55:00,189.24,189.24,189.12,189.12,2650.0,176.3853,176.3853,176.2735,176.2735,2650.0
2018-04-30 14:00:00,189.12,189.22,189.04,189.06,1038.0,176.2735,176.3667,176.1989,176.2176,1038.0
2018-04-30 14:05:00,189.05,189.05,188.8,188.8,1137.0,176.2082,176.2082,175.9752,175.9752,1137.0
2018-04-30 14:10:00,188.6,188.68,188.3,188.3,3100.0,175.7888,175.8634,175.5092,175.5092,3100.0
2018-04-30 14:15:00,188.68,188.8,188.39,188.39,2952.0,175.8634,175.9752,175.5931,175.5931,2952.0
2018-04-30 14:20:00,188.48,188.57,188.38,188.51,1841.0,175.677,175.7608,175.5837,175.7049,1841.0
2018-04-30 14:25:00,188.57,188.88,188.53,188.79,3600.0,175.7608,176.0498,175.7236,175.9659,3600.0
2018-04-30 14:30:00,188.78,188.78,188.31,188.43,4665.0,175.9566,175.9566,175.5185,175.6304,4665.0
2018-04-30 14:35:00,188.41,188.53,188.3,188.39,4562.0,175.6117,175.7236,175.5092,175.5931,4562.0
2018-04-30 14:40:00,188.5,188.5,188.2,188.2,6185.0,175.6956,175.6956,175.416,175.416,6185.0
2018-04-30 14:45:00,188.24,188.24,188.05,188.13,3000.0,175.4533,175.4533,175.2762,175.3507,3000.0
2018-04-30 14:50:00,188.08,188.34,188.04,188.29,3900.0,175.3041,175.5465,175.2668,175.4999,3900.0
2018-04-30 14:55:00,188.42,188.42,187.77,187.77,4982.0,175.621,175.621,175.0152,175.0152,4982.0
2018-04-30 15:00:00,187.72,187.94,187.72,187.92,5300.0,174.9686,175.1736,174.9686,175.155,5300.0
2018-04-30 15:05:00,187.95,188.08,187.86,188.03,999.0,175.183,175.3041,175.0991,175.2575,999.0
2018-04-30 15:10:00,188.03,188.29,187.98,188.13,4187.0,175.2575,175.4999,175.2109,175.3507,4187.0
2018-04-30 15:15:00,188.28,188.38,187.98,188.01,6648.0,175.4905,175.5837,175.2109,175.2389,6648.0
2018-04-30 15:20:00,188.09,188.1,187.72,187.73,8137.0,175.3134,175.3228,174.9686,174.9779,8137.0
2018-04-30 15:25:00,187.63,188.1,187.63,187.95,4140.0,174.8847,175.3228,174.8847,175.183,4140.0
2018-04-30 15:30:00,187.99,188.54,187.96,188.36,11860.0,175.2202,175.7329,175.1923,175.5651,11860.0
2018-04-30 15:35:00,188.34,188.53,188.2,188.53,3989.0,175.5465,175.7236,175.416,175.7236,3989.0
2018-04-30 15:40:00,188.46,188.5,188.28,188.3,10495.0,175.6583,175.6956,175.4905,175.5092,10495.0
2018-04-30 15:45:00,188.27,188.79,188.26,188.78,13619.0,175.4812,175.9659,175.4719,175.9566,13619.0
2018-04-30 15:50:00,188.63,188.65,188.16,188.52,22623.0,175.8168,175.8354,175.3787,175.7142,22623.0
2018-04-30 15:55:00,188.53,188.65,188.43,188.46,43136.0,175.7236,175.8354,175.6304,175.6583,43136.0
2018-05-01 09:30:00,188.5,188.62,188.09,188.48,8809.0,175.6956,175.8074,175.3134,175.677,8809.0
2018-05-01 09:35:00,188.63,189.01,188.21,188.21,4305.0,175.8168,176.171,175.4253,175.4253,4305.0
2018-05-01 09:40:00,188.28,188.45,187.98,188.06,7107.0,175.4905,175.649,175.2109,175.2855,7107.0
2018-05-01 09:45:00,188.1,188.98,187.97,188.87,6600.0,175.3228,176.143,175.2016,176.0405,6600.0
2018-05-01 09:50:00,188.96,189.1,188.91,189.03,1754.0,176.1244,176.2548,176.0777,176.1896,1754.0
2018-05-01 09:55:00,189.12,189.56,189.12,189.39,26070.0,176.2735,176.6836,176.2735,176.5251,26070.0
2018-05-01 10:00:00,189.29,189.39,188.98,188.98,3300.0,176.4319,176.5251,176.143,176.143,3300.0
2018-05-01 10:05:00,188.81,188.94,188.55,188.67,5492.0,175.9845,176.1057,175.7422,175.8541,5492.0
2018-05-01 10:10:00,188.63,189.28,188.44,189.17,4000.0,175.8168,176.4226,175.6397,176.3201,4000.0
2018-05-01 10:15:00,189.21,189.29,189.0,189.28,10301.0,176.3574,176.4319,176.1616,176.4226,10301.0
2018-05-01 10:20:00,189.23,189.69,189.12,189.28,7521.0,176.376,176.8048,176.2735,176.4226,7521.0
2018-05-01 10:25:00,189.35,189.67,189.22,189.59,11952.0,176.4879,176.7861,176.3667,176.7116,11952.0
2018-05-01 10:30:00,189.55,189.71,189.49,189.68,1060.0,176.6743,176.8234,176.6183,176.7954,1060.0
2018-05-01 10:35:00,189.7,189.74,189.33,189.65,2000.0,176.8141,176.8514,176.4692,176.7675,2000.0
2018-05-01 10:40:00,189.49,190.02,189.49,190.02,3100.0,176.6183,177.1123,176.6183,177.1123,3100.0
2018-05-01 10:45:00,189.89,190.01,189.8,189.81,3214.0,176.9912,177.103,176.9073,176.9166,3214.0
2018-05-01 10:50:00,189.9,190.12,189.76,189.84,2700.0,177.0005,177.2056,176.87,176.9446,2700.0
2018-05-01 10:55:00,189.86,189.89,189.66,189.75,5000.0,176.9632,176.9912,176.7768,176.8607,5000.0
2018-05-01 11:00:00,189.52,189.52,188.8,188.89,7780.0,176.6463,176.6463,175.9752,176.0591,7780.0
2018-05-01 11:05:00,188.96,189.12,188.92,189.12,2100.0,176.1244,176.2735,176.0871,176.2735,2100.0
2018-05-01 11:10:00,189.29,189.4,189.11,189.31,3544.0,176.4319,176.5345,176.2642,176.4506,3544.0
2018-05-01 11:15:00,189.4,189.93,189.4,189.92,1450.0,176.5345,177.0285,176.5345,177.0191,1450.0
2018-05-01 11:20:00,190.06,190.14,189.92,190.13,4300.0,177.1496,177.2242,177.0191,177.2149,4300.0
2018-05-01 11:25:00,190.02,190.02,189.73,189.94,7400.0,177.1123,177.1123,176.842,177.0378,7400.0
2018-05-01 11:30:00,190.01,190.08,189.64,189.64,4200.0,177.103,177.1683,176.7582,176.7582,4200.0
2018-05-01 11:35:00,189.44,189.52,189.31,189.32,2800.0,176.5717,176.6463,176.4506,176.4599,2800.0
2018-05-01 11:40:00,189.41,189.72,189.37,189.66,2300.0,176.5438,176.8327,176.5065,176.7768,2300.0
2018-05-01 11:45:00,189.71,189.71,189.32,189.32,2423.0,176.8234,176.8234,176.4599,176.4599,2423.0
2018-05-01 11:50:00,189.32,189.55,189.32,189.47,1500.0,176.4599,176.6743,176.4599,176.5997,1500.0
2018-05-01 11:55:00,189.46,189.49,189.32,189.35,2849.0,176.5904,176.6183,176.4599,176.4879,2849.0
2018-05-01 12:00:00,189.52,189.77,189.35,189.63,15100.0,176.6463,176.8793,176.4879,176.7488,15100.0
2018-05-01 12:05:00,189.64,190.02,189.64,189.84,2200.0,176.7582,177.1123,176.7582,176.9446,2200.0
2018-05-01 12:10:00,189.82,189.9,189.71,189.77,2400.0,176.9259,177.0005,176.8234,176.8793,2400.0
2018-05-01 12:15:00,189.76,189.85,189.55,189.6,5150.0,176.87,176.9539,176.6743,176.7209,5150.0
2018-05-01 12:20:00,189.72,189.72,189.5,189.72,1800.0,176.8327,176.8327,176.6277,176.8327,1800.0
2018-05-01 12:25:00,189.65,189.91,189.5,189.78,2900.0,176.7675,177.0098,176.6277,176.8887,2900.0
2018-05-01 12:30:00,189.79,189.94,189.51,189.53,3444.0,176.898,177.0378,176.637,176.6556,3444.0
2018-05-01 12:35:00,189.53,189.56,189.28,189.52,2600.0,176.6556,176.6836,176.4226,176.6463,2600.0
2018-05-01 12:40:00,189.37,189.51,189.35,189.44,2900.0,176.5065,176.637,176.4879,176.5717,2900.0
2018-05-01 12:45:00,189.44,189.44,189.11,189.11,1649.0,176.5717,176.5717,176.2642,176.2642,1649.0
2018-05-01 12:50:00,189.06,189.58,189.06,189.42,15400.0,176.2176,176.7022,176.2176,176.5531,15400.0
2018-05-01 12:55:00,189.42,189.55,189.4,189.44,1000.0,176.5531,176.6743,176.5345,176.5717,1000.0
2018-05-01 13:00:00,189.55,189.64,189.39,189.54,2812.0,176.6743,176.7582,176.5251,176.665,2812.0
2018-05-01 13:05:00,189.53,189.53,189.23,189.28,3848.0,176.6556,176.6556,176.376,176.4226,3848.0
2018-05-01 13:10:00,189.38,189.6,189.38,189.6,1500.0,176.5158,176.7209,176.5158,176.7209,1500.0
2018-05-01 13:15:00,189.6,189.64,189.47,189.49,1800.0,176.7209,176.7582,176.5997,176.6183,1800.0
2018-05-01 13:20:00,189.65,189.65,189.3,189.33,999.0,176.7675,176.7675,176.4413,176.4692,999.0
2018-05-01 13:25:00,189.4,189.64,189.4,189.64,1000.0,176.5345,176.7582,176.5345,176.7582,1000.0
2018-05-01 13:30:00,189.74,189.74,189.59,189.59,600.0,176.8514,176.8514,176.7116,176.7116,600.0
2018-05-01 13:35:00,189.62,189.65,189.51,189.51,2420.0,176.7395,176.7675,176.637,176.637,2420.0
2018-05-01 13:40:00,189.45,189.81,189.42,189.81,1900.0,176.5811,176.9166,176.5531,176.9166,1900.0
2018-05-01 13:45:00,189.95,190.34,189.95,190.3,1900.0,177.0471,177.4106,177.0471,177.3733,1900.0
2018-05-01 13:50:00,190.4,190.59,190.36,190.59,3400.0,177.4665,177.6436,177.4293,177.6436,3400.0
2018-05-01 13:55:00,190.6,190.74,190.6,190.74,700.0,177.6529,177.7834,177.6529,177.7834,700.0
2018-05-01 14:00:00,190.73,190.99,190.71,190.99,4800.0,177.7741,178.0165,177.7555,178.0165,4800.0
2018-05-01 14:05:00,190.92,190.92,190.48,190.58,3900.0,177.9512,177.9512,177.5411,177.6343,3900.0
2018-05-01 14:10:00,190.69,190.78,190.4,190.5,4275.0,177.7368,177.8207,177.4665,177.5597,4275.0
2018-05-01 14:15:00,190.44,190.44,190.27,190.43,900.0,177.5038,177.5038,177.3454,177.4945,900.0
2018-05-01 14:20:00,190.59,190.68,190.46,190.68,3686.0,177.6436,177.7275,177.5225,177.7275,3686.0
2018-05-01 14:25:00,190.74,190.86,190.63,190.7,5900.0,177.7834,177.8953,177.6809,177.7462,5900.0
2018-05-01 14:30:00,190.73,190.84,190.68,190.71,2700.0,177.7741,177.8766,177.7275,177.7555,2700.0
2018-05-01 14:35:00,190.76,190.89,190.61,190.61,3187.0,177.8021,177.9233,177.6623,177.6623,3187.0
2018-05-01 14:40:00,190.68,190.8,190.62,190.78,12700.0,177.7275,177.8394,177.6716,177.8207,12700.0
2018-05-01 14:45:00,190.83,190.93,190.82,190.93,2400.0,177.8673,177.9605,177.858,177.9605,2400.0
2018-05-01 14:50:00,190.89,190.89,190.66,190.66,1632.0,177.9233,177.9233,177.7089,177.7089,1632.0
2018-05-01 14:55:00,190.56,190.65,190.39,190.57,3779.0,177.6157,177.6996,177.4572,177.625,3779.0
2018-05-01 15:00:00,190.65,190.9,190.59,190.6,1836.0,177.6996,177.9326,177.6436,177.6529,1836.0
2018-05-01 15:05:00,190.51,190.87,190.51,190.87,2600.0,177.5691,177.9046,177.5691,177.9046,2600.0
2018-05-01 15:10:00,190.86,190.86,190.61,190.79,3699.0,177.8953,177.8953,177.6623,177.83,3699.0
2018-05-01 15:15:00,190.88,190.88,190.67,190.68,3410.0,177.9139,177.9139,177.7182,177.7275,3410.0
2018-05-01 15:20:00,190.61,191.06,190.61,191.01,2942.0,177.6623,178.0817,177.6623,178.0351,2942.0
2018-05-01 15:25:00,190.99,191.04,190.72,191.03,4850.0,178.0165,178.0631,177.7648,178.0537,4850.0
2018-05-01 15:30:00,191.04,191.18,191.02,191.09,7000.0,178.0631,178.1936,178.0444,178.1097,7000.0
2018-05-01 15:35:00,191.08,191.12,190.78,190.78,3261.0,178.1003,178.1376,177.8207,177.8207,3261.0
2018-05-01 15:40:00,190.77,190.94,190.77,190.94,5201.0,177.8114,177.9699,177.8114,177.9699,5201.0
2018-05-01 15:45:00,190.94,191.08,190.9,191.06,4300.0,177.9699,178.1003,177.9326,178.0817,4300.0
2018-05-01 15:50:00,191.08,191.63,191.08,191.56,16451.0,178.1003,178.613,178.1003,178.5477,16451.0
2018-05-01 15:55:00,191.59,191.76,191.37,191.38,27642.0,178.5757,178.7342,178.3706,178.38,27642.0
2018-05-02 09:30:00,191.2,191.5,190.96,191.23,35840.0,178.2122,178.4918,177.9885,178.2402,35840.0
2018-05-02 09:35:00,191.32,191.34,190.79,190.88,14424.0,178.324,178.3427,177.83,177.9139,14424.0
2018-05-02 09:40:00,191.01,191.43,190.87,191.27,11493.0,178.0351,178.4266,177.9046,178.2774,11493.0
2018-05-02 09:45:00,191.33,191.35,191.07,191.23,20330.0,178.3334,178.352,178.091,178.2402,20330.0
2018-05-02 09:50:00,191.18,192.02,191.18,191.77,11125.0,178.1936,178.9765,178.1936,178.7435,11125.0
2018-05-02 09:55:00,191.79,191.9,191.51,191.56,5747.0,178.7621,178.8646,178.5011,178.5477,5747.0
2018-05-02 10:00:00,191.49,191.87,191.46,191.87,5077.0,178.4825,178.8367,178.4545,178.8367,5077.0
2018-05-02 10:05:00,191.67,191.75,191.4,191.45,6352.0,178.6503,178.7248,178.3986,178.4452,6352.0
2018-05-02 10:10:00,191.35,191.55,191.1,191.51,11546.0,178.352,178.5384,178.119,178.5011,11546.0
2018-05-02 10:15:00,191.55,191.6,191.38,191.6,3960.0,178.5384,178.585,178.38,178.585,3960.0
2018-05-02 10:20:00,191.64,191.9,191.58,191.72,3890.0,178.6223,178.8646,178.5664,178.6969,3890.0
2018-05-02 10:25:00,191.7,191.85,191.3,191.52,6667.0,178.6782,178.818,178.3054,178.5105,6667.0
2018-05-02 10:30:00,191.41,191.58,191.29,191.51,7137.0,178.4079,178.5664,178.2961,178.5011,7137.0
2018-05-02 10:35:00,191.42,191.42,191.23,191.34,5772.0,178.4172,178.4172,178.2402,178.3427,5772.0
2018-05-02 10:40:00,191.29,191.38,191.12,191.13,4823.0,178.2961,178.38,178.1376,178.1469,4823.0
2018-05-02 10:45:00,191.1,191.49,191.1,191.39,5213.0,178.119,178.4825,178.119,178.3893,5213.0
2018-05-02 10:50:00,191.22,191.3,191.05,191.27,4099.0,178.2308,178.3054,178.0724,178.2774,4099.0
2018-05-02 10:55:00,191.23,191.28,191.18,191.2,2327.0,178.2402,178.2868,178.1936,178.2122,2327.0
2018-05-02 11:00:00,191.19,191.27,191.04,191.17,8709.0,178.2029,178.2774,178.0631,178.1842,8709.0
2018-05-02 11:05:00,191.17,191.28,190.96,191.11,4926.0,178.1842,178.2868,177.9885,178.1283,4926.0
2018-05-02 11:10:00,191.16,191.3,191.01,191.2,13408.0,178.1749,178.3054,178.0351,178.2122,13408.0
2018-05-02 11:15:00,191.28,191.28,190.98,191.08,5354.0,178.2868,178.2868,178.0071,178.1003,5354.0
2018-05-02 11:20:00,191.12,191.38,191.0,191.38,3850.0,178.1376,178.38,178.0258,178.38,3850.0
2018-05-02 11:25:00,191.29,191.29,191.13,191.19,3294.0,178.2961,178.2961,178.1469,178.2029,3294.0
2018-05-02 11:30:00,191.14,191.24,190.9,191.17,11651.0,178.1563,178.2495,177.9326,178.1842,11651.0
2018-05-02 11:35:00,191.14,191.31,191.04,191.06,8704.0,178.1563,178.3147,178.0631,178.0817,8704.0
2018-05-02 11:40:00,191.07,191.07,190.59,190.67,2450.0,178.091,178.091,177.6436,177.7182,2450.0
2018-05-02 11:45:00,190.14,190.32,189.97,190.32,974.0,177.2242,177.392,177.0657,177.392,974.0
2018-05-02 11:50:00,190.23,190.5,190.23,190.32,2162.0,177.3081,177.5597,177.3081,177.392,2162.0
2018-05-02 11:55:00,190.31,190.57,190.31,190.57,900.0,177.3826,177.625,177.3826,177.625,900.0
2018-05-02 12:00:00,190.49,190.57,190.31,190.45,1000.0,177.5504,177.625,177.3826,177.5131,1000.0
2018-05-02 12:05:00,190.33,190.39,190.33,190.39,300.0,177.4013,177.4572,177.4013,177.4572,300.0
2018-05-02 12:10:00,190.4,190.64,190.4,190.64,1489.0,177.4665,177.6902,177.4665,177.6902,1489.0
2018-05-02 12:15:00,190.65,190.86,190.65,190.86,1600.0,177.6996,177.8953,177.6996,177.8953,1600.0
2018-05-02 12:20:00,190.65,190.76,190.6,190.61,1200.0,177.6996,177.8021,177.6529,177.6623,1200.0
2018-05-02 12:25:00,190.59,190.65,190.41,190.44,4206.0,177.6436,177.6996,177.4759,177.5038,4206.0
2018-05-02 12:30:00,190.51,190.58,190.44,190.58,1000.0,177.5691,177.6343,177.5038,177.6343,1000.0
2018-05-02 12:35:00,190.63,190.73,190.59,190.67,1720.0,177.6809,177.7741,177.6436,177.7182,1720.0
2018-05-02 12:40:00,190.57,190.87,190.57,190.87,900.0,177.625,177.9046,177.625,177.9046,900.0
2018-05-02 12:45:00,190.8,190.89,190.69,190.89,913.0,177.8394,177.9233,177.7368,177.9233,913.0
2018-05-02 12:50:00,190.88,190.88,190.74,190.74,300.0,177.9139,177.9139,177.7834,177.7834,300.0
2018-05-02 12:55:00,190.7,190.86,190.7,190.73,600.0,177.7462,177.8953,177.7462,177.7741,600.0
2018-05-02 13:00:00,190.84,190.85,190.84,190.85,600.0,177.8766,177.886,177.8766,177.886,600.0
2018-05-02 13:05:00,191.12,191.15,191.12,191.15,300.0,178.1376,178.1656,178.1376,178.1656,300.0
2018-05-02 13:10:00,191.2,191.2,191.17,191.17,300.0,178.2122,178.2122,178.1842,178.1842,300.0
2018-05-02 13:15:00,191.46,191.46,191.41,191.43,320.0,178.4545,178.4545,178.4079,178.4266,320.0
2018-05-02 13:20:00,191.23,191.34,191.23,191.34,600.0,178.2402,178.3427,178.2402,178.3427,600.0
2018-05-02 13:25:00,191.24,191.24,191.17,191.17,200.0,178.2495,178.2495,178.1842,178.1842,200.0
2018-05-02 13:30:00,190.99,191.01,190.88,191.0,725.0,178.0165,178.0351,177.9139,178.0258,725.0
2018-05-02 13:35:00,190.98,191.06,190.7,191.06,4499.0,178.0071,178.0817,177.7462,178.0817,4499.0
2018-05-02 13:40:00,191.09,191.1,190.88,190.89,1000.0,178.1097,178.119,177.9139,177.9233,1000.0
2018-05-02 13:45:00,190.93,191.06,190.92,190.93,1606.0,177.9605,178.0817,177.9512,177.9605,1606.0
2018-05-02 13:50:00,191.1,191.1,191.01,191.02,300.0,178.119,178.119,178.0351,178.0444,300.0
2018-05-02 13:55:00,191.05,191.05,190.67,190.93,2166.0,178.0724,178.0724,177.7182,177.9605,2166.0
2018-05-02 14:00:00,190.87,191.62,190.83,191.51,2700.0,177.9046,178.6037,177.8673,178.5011,2700.0
2018-05-02 14:05:00,191.53,192.18,191.33,192.18,5258.0,178.5198,179.1256,178.3334,179.1256,5258.0
2018-05-02 14:10:00,192.19,192.19,191.9,191.9,2614.0,179.1349,179.1349,178.8646,178.8646,2614.0
2018-05-02 14:15:00,191.97,192.1,191.82,191.82,4078.0,178.9299,179.0511,178.7901,178.7901,4078.0
2018-05-02 14:20:00,191.89,191.96,191.53,191.64,1900.0,178.8553,178.9206,178.5198,178.6223,1900.0
2018-05-02 14:25:00,191.38,191.74,191.38,191.55,1695.0,178.38,178.7155,178.38,178.5384,1695.0
2018-05-02 14:30:00,191.55,191.73,191.49,191.56,3046.0,178.5384,178.7062,178.4825,178.5477,3046.0
2018-05-02 14:35:00,191.51,191.75,191.34,191.66,4042.0,178.5011,178.7248,178.3427,178.6409,4042.0
2018-05-02 14:40:00,191.58,191.68,191.41,191.57,1700.0,178.5664,178.6596,178.4079,178.5571,1700.0
2018-05-02 14:45:00,191.54,191.56,191.35,191.38,1500.0,178.5291,178.5477,178.352,178.38,1500.0
2018-05-02 14:50:00,191.44,191.47,190.87,190.87,2500.0,178.4359,178.4639,177.9046,177.9046,2500.0
2018-05-02 14:55:00,190.91,191.12,190.87,191.0,1858.0,177.9419,178.1376,177.9046,178.0258,1858.0
2018-05-02 15:00:00,191.03,191.04,190.77,191.04,2500.0,178.0537,178.0631,177.8114,178.0631,2500.0
2018-05-02 15:05:00,191.16,191.21,191.1,191.18,1641.0,178.1749,178.2215,178.119,178.1936,1641.0
2018-05-02 15:10:00,191.22,191.26,191.03,191.03,1400.0,178.2308,178.2681,178.0537,178.0537,1400.0
2018-05-02 15:15:00,191.05,191.08,190.76,190.82,5201.0,178.0724,178.1003,177.8021,177.858,5201.0
2018-05-02 15:20:00,190.8,190.8,190.09,190.09,4358.0,177.8394,177.8394,177.1776,177.1776,4358.0
2018-05-02 15:25:00,190.25,190.5,190.21,190.31,3486.0,177.3267,177.5597,177.2894,177.3826,3486.0
2018-05-02 15:30:00,190.31,190.56,190.07,190.49,6300.0,177.3826,177.6157,177.159,177.5504,6300.0
2018-05-02 15:35:00,190.3,190.56,190.09,190.56,9357.0,177.3733,177.6157,177.1776,177.6157,9357.0
2018-05-02 15:40:00,190.58,190.58,190.17,190.22,6320.0,177.6343,177.6343,177.2522,177.2988,6320.0
2018-05-02 15:45:00,190.19,190.55,190.06,190.18,10028.0,177.2708,177.6063,177.1496,177.2615,10028.0
2018-05-02 15:50:00,190.12,190.44,190.08,190.34,14764.0,177.2056,177.5038,177.1683,177.4106,14764.0
2018-05-02 15:55:00,190.35,190.48,190.13,190.27,20956.0,177.4199,177.5411,177.2149,177.3454,20956.0
2018-05-03 09:30:00,192.52,192.61,191.61,191.63,45343.0,179.4425,179.5264,178.5943,178.613,45343.0
2018-05-03 09:35:00,191.63,192.3,191.46,191.92,38052.0,178.613,179.2375,178.4545,178.8833,38052.0
2018-05-03 09:40:00,191.82,192.08,191.6,191.74,17189.0,178.7901,179.0324,178.585,178.7155,17189.0
2018-05-03 09:45:00,191.71,191.96,191.6,191.77,43661.0,178.6875,178.9206,178.585,178.7435,43661.0
2018-05-03 09:50:00,191.76,191.88,191.65,191.84,32888.0,178.7342,178.846,178.6316,178.8087,32888.0
2018-05-03 09:55:00,191.9,191.95,191.64,191.72,21360.0,178.8646,178.9112,178.6223,178.6969,21360.0
2018-05-03 10:00:00,191.74,191.84,191.5,191.72,11017.0,178.7155,178.8087,178.4918,178.6969,11017.0
2018-05-03 10:05:00,191.73,191.93,191.59,191.84,18236.0,178.7062,178.8926,178.5757,178.8087,18236.0
2018-05-03 10:10:00,191.82,191.86,191.53,191.58,13675.0,178.7901,178.8274,178.5198,178.5664,13675.0
2018-05-03 10:15:00,191.55,191.75,191.44,191.44,10317.0,178.5384,178.7248,178.4359,178.4359,10317.0
2018-05-03 10:20:00,191.5,191.5,190.98,191.03,10498.0,178.4918,178.4918,178.0071,178.0537,10498.0
2018-05-03 10:25:00,191.09,191.27,190.86,191.25,21072.0,178.1097,178.2774,177.8953,178.2588,21072.0
2018-05-03 10:30:00,191.31,191.34,191.05,191.26,19354.0,178.3147,178.3427,178.0724,178.2681,19354.0
2018-05-03 10:35:00,191.06,191.06,190.38,190.49,12386.0,178.0817,178.0817,177.4479,177.5504,12386.0
2018-05-03 10:40:00,190.65,191.07,190.47,190.95,13460.0,177.6996,178.091,177.5318,177.9792,13460.0
2018-05-03 10:45:00,190.8,190.99,190.76,190.96,5646.0,177.8394,178.0165,177.8021,177.9885,5646.0
2018-05-03 10:50:00,190.86,190.97,190.73,190.89,13449.0,177.8953,177.9978,177.7741,177.9233,13449.0
2018-05-03 10:55:00,190.92,190.92,190.36,190.5,24954.0,177.9512,177.9512,177.4293,177.5597,24954.0
2018-05-03 11:00:00,190.56,190.72,190.42,190.59,17754.0,177.6157,177.7648,177.4852,177.6436,17754.0
2018-05-03 11:05:00,190.62,190.7,190.22,190.48,35974.0,177.6716,177.7462,177.2988,177.5411,35974.0
2018-05-03 11:10:00,190.42,190.63,190.37,190.63,49322.0,177.4852,177.6809,177.4386,177.6809,49322.0
2018-05-03 11:15:00,190.66,190.98,190.48,190.49,15070.0,177.7089,178.0071,177.5411,177.5504,15070.0
2018-05-03 11:20:00,190.55,190.76,190.32,190.72,11176.0,177.6063,177.8021,177.392,177.7648,11176.0
2018-05-03 11:25:00,190.71,190.83,190.31,190.34,11536.0,177.7555,177.8673,177.3826,177.4106,11536.0
2018-05-03 11:30:00,190.4,190.82,190.4,190.78,6890.0,177.4665,177.858,177.4665,177.8207,6890.0
2018-05-03 11:35:00,190.71,190.72,190.08,190.08,2800.0,177.7555,177.7648,177.1683,177.1683,2800.0
2018-05-03 11:40:00,190.23,190.25,189.95,190.14,3000.0,177.3081,177.3267,177.0471,177.2242,3000.0
2018-05-03 11:45:00,190.15,190.87,190.15,190.86,3000.0,177.2335,177.9046,177.2335,177.8953,3000.0
2018-05-03 11:50:00,190.87,190.96,190.64,190.96,2521.0,177.9046,177.9885,177.6902,177.9885,2521.0
2018-05-03 11:55:00,191.12,191.22,190.99,191.21,3321.0,178.1376,178.2308,178.0165,178.2215,3321.0
2018-05-03 12:00:00,191.23,191.33,191.22,191.28,804.0,178.2402,178.3334,178.2308,178.2868,804.0
2018-05-03 12:05:00,191.31,191.62,191.31,191.35,2300.0,178.3147,178.6037,178.3147,178.352,2300.0
2018-05-03 12:10:00,191.21,191.36,191.21,191.31,18903.0,178.2215,178.3613,178.2215,178.3147,18903.0
2018-05-03 12:15:00,191.34,191.34,190.99,190.99,6890.0,178.3427,178.3427,178.0165,178.0165,6890.0
2018-05-03 12:20:00,190.88,190.94,190.7,190.7,3365.0,177.9139,177.9699,177.7462,177.7462,3365.0
2018-05-03 12:25:00,190.78,190.88,190.78,190.88,1800.0,177.8207,177.9139,177.8207,177.9139,1800.0
2018-05-03 12:30:00,190.93,191.49,190.93,191.49,1400.0,177.9605,178.4825,177.9605,178.4825,1400.0
2018-05-03 12:35:00,191.54,191.91,191.54,191.71,3901.0,178.5291,178.874,178.5291,178.6875,3901.0
2018-05-03 12:40:00,191.8,192.8,191.77,192.71,6560.0,178.7714,179.7035,178.7435,179.6196,6560.0
2018-05-03 12:45:00,192.76,193.21,192.72,192.96,4777.0,179.6662,180.0857,179.6289,179.8526,4777.0
2018-05-03 12:50:00,192.79,192.96,192.41,192.43,49125.0,179.6942,179.8526,179.34,179.3586,49125.0
2018-05-03 12:55:00,192.48,193.01,192.33,192.99,3366.0,179.4052,179.8992,179.2654,179.8806,3366.0
2018-05-03 13:00:00,192.65,192.65,192.44,192.46,876.0,179.5637,179.5637,179.368,179.3866,876.0
2018-05-03 13:05:00,192.29,192.49,192.18,192.46,4974.0,179.2282,179.4146,179.1256,179.3866,4974.0
2018-05-03 13:10:00,192.42,192.67,192.4,192.44,700.0,179.3493,179.5823,179.3307,179.368,700.0
2018-05-03 13:15:00,192.43,192.96,192.43,192.85,2900.0,179.3586,179.8526,179.3586,179.7501,2900.0
2018-05-03 13:20:00,192.85,192.85,192.25,192.25,2737.0,179.7501,179.7501,179.1909,179.1909,2737.0
2018-05-03 13:25:00,192.31,192.31,191.97,191.97,2400.0,179.2468,179.2468,178.9299,178.9299,2400.0
2018-05-03 13:30:00,192.08,192.76,192.08,192.76,2574.0,179.0324,179.6662,179.0324,179.6662,2574.0
2018-05-03 13:35:00,192.9,192.95,192.69,192.69,1600.0,179.7967,179.8433,179.601,179.601,1600.0
2018-05-03 13:40:00,192.8,192.85,192.7,192.81,4318.0,179.7035,179.7501,179.6103,179.7128,4318.0
2018-05-03 13:45:00,192.87,192.87,192.56,192.68,3352.0,179.7688,179.7688,179.4798,179.5917,3352.0
2018-05-03 13:50:00,192.64,192.64,192.54,192.62,1600.0,179.5544,179.5544,179.4612,179.5357,1600.0
2018-05-03 13:55:00,192.65,192.68,192.12,192.12,18202.0,179.5637,179.5917,179.0697,179.0697,18202.0
2018-05-03 14:00:00,192.13,192.31,191.94,192.15,12631.0,179.079,179.2468,178.9019,179.0977,12631.0
2018-05-03 14:05:00,192.22,192.69,192.22,192.48,5237.0,179.1629,179.601,179.1629,179.4052,5237.0
2018-05-03 14:10:00,192.36,192.5,192.2,192.4,3359.0,179.2934,179.4239,179.1443,179.3307,3359.0
2018-05-03 14:15:00,192.45,192.5,192.3,192.37,4468.0,179.3773,179.4239,179.2375,179.3027,4468.0
2018-05-03 14:20:00,192.3,192.3,191.79,191.87,4632.0,179.2375,179.2375,178.7621,178.8367,4632.0
2018-05-03 14:25:00,191.99,192.18,191.99,192.17,1923.0,178.9485,179.1256,178.9485,179.1163,1923.0
2018-05-03 14:30:00,192.28,193.19,192.28,192.86,4800.0,179.2188,180.067,179.2188,179.7594,4800.0
2018-05-03 14:35:00,192.93,193.8,192.93,193.64,7923.0,179.8247,180.6356,179.8247,180.4864,7923.0
2018-05-03 14:40:00,193.53,193.8,193.31,193.31,4974.0,180.3839,180.6356,180.1789,180.1789,4974.0
2018-05-03 14:45:00,193.23,193.27,192.62,192.85,29805.0,180.1043,180.1416,179.5357,179.7501,29805.0
2018-05-03 14:50:00,192.83,192.83,192.63,192.78,3301.0,179.7315,179.7315,179.5451,179.6849,3301.0
2018-05-03 14:55:00,192.75,192.87,192.33,192.44,5285.0,179.6569,179.7688,179.2654,179.368,5285.0
2018-05-03 15:00:00,192.54,192.98,192.47,192.88,10075.0,179.4612,179.8713,179.3959,179.7781,10075.0
2018-05-03 15:05:00,192.74,192.9,192.59,192.65,3990.0,179.6476,179.7967,179.5078,179.5637,3990.0
2018-05-03 15:10:00,192.53,192.82,192.41,192.71,7026.0,179.4518,179.7221,179.34,179.6196,7026.0
2018-05-03 15:15:00,192.8,192.93,192.66,192.71,3540.0,179.7035,179.8247,179.573,179.6196,3540.0
2018-05-03 15:20:00,192.71,192.95,192.6,192.95,8972.0,179.6196,179.8433,179.5171,179.8433,8972.0
2018-05-03 15:25:00,192.91,193.02,192.82,192.95,3120.0,179.806,179.9086,179.7221,179.8433,3120.0
2018-05-03 15:30:00,193.01,193.31,193.01,193.11,11002.0,179.8992,180.1789,179.8992,179.9925,11002.0
2018-05-03 15:35:00,193.0,193.13,192.76,192.77,4346.0,179.8899,180.0111,179.6662,179.6755,4346.0
2018-05-03 15:40:00,192.75,192.75,192.59,192.59,6475.0,179.6569,179.6569,179.5078,179.5078,6475.0
2018-05-03 15:45:00,192.65,192.67,192.41,192.45,14016.0,179.5637,179.5823,179.34,179.3773,14016.0
2018-05-03 15:50:00,192.4,192.71,192.32,192.71,25194.0,179.3307,179.6196,179.2561,179.6196,25194.0
2018-05-03 15:55:00,192.7,192.85,192.45,192.74,34732.0,179.6103,179.7501,179.3773,179.6476,34732.0
2018-05-04 09:30:00,191.25,191.33,190.74,191.12,19364.0,178.2588,178.3334,177.7834,178.1376,19364.0
2018-05-04 09:35:00,191.37,191.81,191.2,191.67,15826.0,178.3706,178.7808,178.2122,178.6503,15826.0
2018-05-04 09:40:00,191.6,191.84,191.41,191.84,3998.0,178.585,178.8087,178.4079,178.8087,3998.0
2018-05-04 09:45:00,191.99,192.06,191.63,191.63,3100.0,178.9485,179.0138,178.613,178.613,3100.0
2018-05-04 09:50:00,191.7,191.82,191.51,191.65,4745.0,178.6782,178.7901,178.5011,178.6316,4745.0
2018-05-04 09:55:00,191.66,191.89,191.52,191.85,5700.0,178.6409,178.8553,178.5105,178.818,5700.0
2018-05-04 10:00:00,191.8,192.03,191.64,192.03,10952.0,178.7714,178.9858,178.6223,178.9858,10952.0
2018-05-04 10:05:00,192.09,192.45,191.96,192.4,6700.0,179.0417,179.3773,178.9206,179.3307,6700.0
2018-05-04 10:10:00,192.42,192.5,192.42,192.44,3300.0,179.3493,179.4239,179.3493,179.368,3300.0
2018-05-04 10:15:00,192.38,192.51,192.04,192.04,24403.0,179.312,179.4332,178.9951,178.9951,24403.0
2018-05-04 10:20:00,192.12,192.42,192.03,192.42,8095.0,179.0697,179.3493,178.9858,179.3493,8095.0
2018-05-04 10:25:00,192.35,192.7,192.27,192.7,11304.0,179.2841,179.6103,179.2095,179.6103,11304.0
2018-05-04 10:30:00,192.63,192.92,192.63,192.69,9031.0,179.5451,179.8154,179.5451,179.601,9031.0
2018-05-04 10:35:00,192.71,192.78,192.56,192.77,14470.0,179.6196,179.6849,179.4798,179.6755,14470.0
2018-05-04 10:40:00,192.79,192.99,192.65,192.97,16466.0,179.6942,179.8806,179.5637,179.862,16466.0
2018-05-04 10:45:00,192.97,193.19,192.97,193.08,4960.0,179.862,180.067,179.862,179.9645,4960.0
2018-05-04 10:50:00,193.05,193.3,193.01,193.25,2549.0,179.9365,180.1695,179.8992,180.1229,2549.0
2018-05-04 10:55:00,193.29,193.31,192.7,192.71,9553.0,180.1602,180.1789,179.6103,179.6196,9553.0
2018-05-04 11:00:00,192.76,193.04,192.73,192.97,15911.0,179.6662,179.9272,179.6383,179.862,15911.0
2018-05-04 11:05:00,192.99,192.99,192.37,192.38,23134.0,179.8806,179.8806,179.3027,179.312,23134.0
2018-05-04 11:10:00,192.4,192.68,192.4,192.47,13571.0,179.3307,179.5917,179.3307,179.3959,13571.0
2018-05-04 11:15:00,192.45,193.03,192.4,192.99,9372.0,179.3773,179.9179,179.3307,179.8806,9372.0
2018-05-04 11:20:00,193.03,193.22,192.99,193.17,6041.0,179.9179,180.095,179.8806,180.0484,6041.0
2018-05-04 11:25:00,193.17,193.35,193.13,193.27,8051.0,180.0484,180.2161,180.0111,180.1416,8051.0
2018-05-04 11:30:00,193.4,193.54,193.08,193.08,16198.0,180.2628,180.3932,179.9645,179.9645,16198.0
2018-05-04 11:35:00,193.05,193.71,192.9,193.66,18177.0,179.9365,180.5517,179.7967,180.5051,18177.0
2018-05-04 11:40:00,193.72,193.72,193.51,193.59,18923.0,180.561,180.561,180.3653,180.4398,18923.0
2018-05-04 11:45:00,193.66,193.88,193.59,193.61,7814.0,180.5051,180.7101,180.4398,180.4585,7814.0
2018-05-04 11:50:00,193.67,193.72,193.54,193.7,5197.0,180.5144,180.561,180.3932,180.5424,5197.0
2018-05-04 11:55:00,193.71,194.13,193.71,193.98,2513.0,180.5517,180.9432,180.5517,180.8034,2513.0
2018-05-04 12:00:00,193.97,193.97,193.67,193.89,5742.0,180.794,180.794,180.5144,180.7195,5742.0
2018-05-04 12:05:00,193.94,193.99,193.85,193.88,2497.0,180.7661,180.8127,180.6822,180.7101,2497.0
2018-05-04 12:10:00,193.92,194.02,193.81,194.0,8000.0,180.7474,180.8406,180.6449,180.822,8000.0
2018-05-04 12:15:00,194.07,194.25,194.07,194.25,1140.0,180.8872,181.055,180.8872,181.055,1140.0
2018-05-04 12:20:00,194.23,194.36,194.09,194.36,1668.0,181.0364,181.1575,180.9059,181.1575,1668.0
2018-05-04 12:25:00,194.38,194.58,194.31,194.5,6500.0,181.1762,181.3626,181.1109,181.288,6500.0
2018-05-04 12:30:00,194.51,194.8,194.47,194.8,3491.0,181.2974,181.5677,181.2601,181.5677,3491.0
2018-05-04 12:35:00,194.81,195.08,194.79,194.9,6793.0,181.577,181.8286,181.5583,181.6609,6793.0
2018-05-04 12:40:00,194.89,194.93,194.84,194.88,1500.0,181.6515,181.6888,181.6049,181.6422,1500.0
2018-05-04 12:45:00,194.87,194.94,194.59,194.66,10272.0,181.6329,181.6981,181.3719,181.4372,10272.0
2018-05-04 12:50:00,194.78,195.0,194.64,194.97,17545.0,181.549,181.7541,181.4185,181.7261,17545.0
2018-05-04 12:55:00,194.88,195.0,194.73,194.83,11900.0,181.6422,181.7541,181.5024,181.5956,11900.0
2018-05-04 13:00:00,195.01,195.01,194.84,194.86,2279.0,181.7634,181.7634,181.6049,181.6236,2279.0
2018-05-04 13:05:00,194.86,195.0,194.83,194.99,6800.0,181.6236,181.7541,181.5956,181.7447,6800.0
2018-05-04 13:10:00,195.03,195.09,194.71,194.86,3225.0,181.782,181.838,181.4838,181.6236,3225.0
2018-05-04 13:15:00,194.84,195.0,194.78,194.95,6680.0,181.6049,181.7541,181.549,181.7075,6680.0
2018-05-04 13:20:00,194.83,195.12,194.83,195.05,5583.0,181.5956,181.8659,181.5956,181.8007,5583.0
2018-05-04 13:25:00,194.98,195.06,194.94,195.05,1988.0,181.7354,181.81,181.6981,181.8007,1988.0
2018-05-04 13:30:00,195.06,195.16,195.0,195.09,3412.0,181.81,181.9032,181.7541,181.838,3412.0
2018-05-04 13:35:00,195.22,195.29,195.15,195.18,1600.0,181.9591,182.0244,181.8939,181.9218,1600.0
2018-05-04 13:40:00,195.18,195.25,195.09,195.09,3849.0,181.9218,181.9871,181.838,181.838,3849.0
2018-05-04 13:45:00,195.27,195.31,195.15,195.27,2000.0,182.0057,182.043,181.8939,182.0057,2000.0
2018-05-04 13:50:00,195.31,195.38,195.24,195.37,5200.0,182.043,182.1083,181.9778,182.0989,5200.0
2018-05-04 13:55:00,195.45,195.56,195.45,195.56,1700.0,182.1735,182.276,182.1735,182.276,1700.0
2018-05-04 14:00:00,195.64,195.64,195.48,195.64,4100.0,182.3506,182.3506,182.2015,182.3506,4100.0
2018-05-04 14:05:00,195.7,195.77,195.6,195.71,5955.0,182.4065,182.4718,182.3133,182.4158,5955.0
2018-05-04 14:10:00,195.74,195.81,195.67,195.81,1800.0,182.4438,182.509,182.3786,182.509,1800.0
2018-05-04 14:15:00,195.72,196.0,195.71,195.9,12849.0,182.4252,182.6861,182.4158,182.5929,12849.0
2018-05-04 14:20:00,195.95,196.09,195.87,195.95,2717.0,182.6395,182.77,182.565,182.6395,2717.0
2018-05-04 14:25:00,196.16,196.22,196.13,196.22,1148.0,182.8353,182.8912,182.8073,182.8912,1148.0
2018-05-04 14:30:00,196.2,196.25,196.01,196.01,3204.0,182.8726,182.9192,182.6955,182.6955,3204.0
2018-05-04 14:35:00,196.02,196.06,195.99,195.99,1800.0,182.7048,182.7421,182.6768,182.6768,1800.0
2018-05-04 14:40:00,196.1,196.3,196.1,196.3,200.0,182.7793,182.9658,182.7793,182.9658,200.0
2018-05-04 14:45:00,196.29,196.29,196.09,196.09,1518.0,182.9564,182.9564,182.77,182.77,1518.0
2018-05-04 14:50:00,196.1,196.17,196.07,196.12,1650.0,182.7793,182.8446,182.7514,182.798,1650.0
2018-05-04 14:55:00,196.14,196.19,195.83,195.87,7050.0,182.8166,182.8632,182.5277,182.565,7050.0
2018-05-04 15:00:00,195.79,195.9,195.57,195.79,6200.0,182.4904,182.5929,182.2853,182.4904,6200.0
2018-05-04 15:05:00,195.66,195.66,195.22,195.33,8030.0,182.3692,182.3692,181.9591,182.0617,8030.0
2018-05-04 15:10:00,195.35,195.6,195.35,195.57,2500.0,182.0803,182.3133,182.0803,182.2853,2500.0
2018-05-04 15:15:00,195.65,195.66,195.4,195.61,1301.0,182.3599,182.3692,182.1269,182.3226,1301.0
2018-05-04 15:20:00,195.68,195.75,195.61,195.75,2000.0,182.3879,182.4531,182.3226,182.4531,2000.0
2018-05-04 15:25:00,195.76,195.85,195.66,195.8,4460.0,182.4624,182.5463,182.3692,182.4997,4460.0
2018-05-04 15:30:00,195.8,196.03,195.7,195.82,4820.0,182.4997,182.7141,182.4065,182.5184,4820.0
2018-05-04 15:35:00,195.92,196.09,195.52,195.52,7923.0,182.6116,182.77,182.2387,182.2387,7923.0
2018-05-04 15:40:00,195.57,195.57,195.45,195.49,7284.0,182.2853,182.2853,182.1735,182.2108,7284.0
2018-05-04 15:45:00,195.49,195.5,195.34,195.44,10762.0,182.2108,182.2201,182.071,182.1642,10762.0
2018-05-04 15:50:00,195.49,195.8,195.25,195.3,17036.0,182.2108,182.4997,181.9871,182.0337,17036.0
2018-05-04 15:55:00,195.3,195.6,195.2,195.5,33143.0,182.0337,182.3133,181.9405,182.2201,33143.0
2018-05-07 09:30:00,194.84,194.92,194.63,194.69,36290.0,181.6049,181.6795,181.4092,181.4651,36290.0
2018-05-07 09:35:00,194.64,194.89,194.63,194.85,8810.0,181.4185,181.6515,181.4092,181.6143,8810.0
2018-05-07 09:40:00,194.87,195.09,194.69,194.93,16388.0,181.6329,181.838,181.4651,181.6888,16388.0
2018-05-07 09:45:00,195.11,195.5,195.09,195.22,13301.0,181.8566,182.2201,181.838,181.9591,13301.0
2018-05-07 09:50:00,195.29,195.55,195.29,195.42,10662.0,182.0244,182.2667,182.0244,182.1455,10662.0
2018-05-07 09:55:00,195.37,195.43,195.05,195.08,18939.0,182.0989,182.1549,181.8007,181.8286,18939.0
2018-05-07 10:00:00,195.04,195.12,194.88,194.93,8534.0,181.7913,181.8659,181.6422,181.6888,8534.0
2018-05-07 10:05:00,194.95,195.2,194.95,195.16,6830.0,181.7075,181.9405,181.7075,181.9032,6830.0
2018-05-07 10:10:00,195.22,195.36,195.17,195.17,5323.0,181.9591,182.0896,181.9125,181.9125,5323.0
2018-05-07 10:15:00,195.24,195.24,194.93,194.93,15704.0,181.9778,181.9778,181.6888,181.6888,15704.0
2018-05-07 10:20:00,194.94,194.95,194.69,194.87,4872.0,181.6981,181.7075,181.4651,181.6329,4872.0
2018-05-07 10:25:00,194.96,195.04,194.83,194.96,9381.0,181.7168,181.7913,181.5956,181.7168,9381.0
2018-05-07 10:30:00,194.92,195.06,194.88,194.97,18347.0,181.6795,181.81,181.6422,181.7261,18347.0
2018-05-07 10:35:00,194.97,194.97,194.49,194.53,8584.0,181.7261,181.7261,181.2787,181.316,8584.0
2018-05-07 10:40:00,194.57,194.65,194.33,194.63,4894.0,181.3533,181.4278,181.1296,181.4092,4894.0
2018-05-07 10:45:00,194.71,194.86,194.68,194.77,2425.0,181.4838,181.6236,181.4558,181.5397,2425.0
2018-05-07 10:50:00,194.71,194.74,194.62,194.74,6374.0,181.4838,181.5117,181.3999,181.5117,6374.0
2018-05-07 10:55:00,194.71,194.71,194.58,194.65,2002.0,181.4838,181.4838,181.3626,181.4278,2002.0
2018-05-07 11:00:00,194.71,194.76,194.66,194.72,2300.0,181.4838,181.5304,181.4372,181.4931,2300.0
2018-05-07 11:05:00,194.79,194.79,194.58,194.73,5553.0,181.5583,181.5583,181.3626,181.5024,5553.0
2018-05-07 11:10:00,194.73,194.89,194.72,194.81,3942.0,181.5024,181.6515,181.4931,181.577,3942.0
2018-05-07 11:15:00,194.84,194.87,194.53,194.78,6537.0,181.6049,181.6329,181.316,181.549,6537.0
2018-05-07 11:20:00,194.83,194.94,194.82,194.94,2000.0,181.5956,181.6981,181.5863,181.6981,2000.0
2018-05-07 11:25:00,194.94,195.04,194.74,194.8,6717.0,181.6981,181.7913,181.5117,181.5677,6717.0
2018-05-07 11:30:00,194.78,195.03,194.78,194.79,8588.0,181.549,181.782,181.549,181.5583,8588.0
2018-05-07 11:35:00,194.73,194.78,194.61,194.61,3300.0,181.5024,181.549,181.3906,181.3906,3300.0
2018-05-07 11:40:00,194.66,194.88,194.66,194.85,1000.0,181.4372,181.6422,181.4372,181.6143,1000.0
2018-05-07 11:45:00,194.75,195.0,194.75,194.98,2300.0,181.521,181.7541,181.521,181.7354,2300.0
2018-05-07 11:50:00,194.87,194.97,194.86,194.97,500.0,181.6329,181.7261,181.6236,181.7261,500.0
2018-05-07 11:55:00,195.15,195.19,195.08,195.19,800.0,181.8939,181.9312,181.8286,181.9312,800.0
2018-05-07 12:00:00,195.21,195.24,195.14,195.14,1470.0,181.9498,181.9778,181.8846,181.8846,1470.0
2018-05-07 12:05:00,195.08,195.31,195.08,195.15,1600.0,181.8286,182.043,181.8286,181.8939,1600.0
2018-05-07 12:10:00,194.97,195.29,194.97,195.29,1200.0,181.7261,182.0244,181.7261,182.0244,1200.0
2018-05-07 12:15:00,195.13,195.2,195.08,195.11,3300.0,181.8752,181.9405,181.8286,181.8566,3300.0
2018-05-07 12:20:00,195.21,195.21,194.85,194.89,1400.0,181.9498,181.9498,181.6143,181.6515,1400.0
2018-05-07 12:25:00,195.01,195.06,194.87,194.92,1980.0,181.7634,181.81,181.6329,181.6795,1980.0
2018-05-07 12:30:00,194.92,195.0,194.82,195.0,561.0,181.6795,181.7541,181.5863,181.7541,561.0
2018-05-07 12:35:00,194.91,195.12,194.91,195.12,600.0,181.6702,181.8659,181.6702,181.8659,600.0
2018-05-07 12:40:00,195.1,195.14,194.98,195.03,700.0,181.8473,181.8846,181.7354,181.782,700.0
2018-05-07 12:45:00,195.1,195.1,194.81,194.92,1500.0,181.8473,181.8473,181.577,181.6795,1500.0
2018-05-07 12:50:00,194.92,194.92,194.92,194.92,0.0,181.6795,181.6795,181.6795,181.6795,0.0
2018-05-07 12:55:00,194.89,194.97,194.86,194.9,620.0,181.6515,181.7261,181.6236,181.6609,620.0
2018-05-07 13:00:00,194.98,195.08,194.98,195.08,400.0,181.7354,181.8286,181.7354,181.8286,400.0
2018-05-07 13:05:00,195.06,195.07,194.66,194.71,1600.0,181.81,181.8193,181.4372,181.4838,1600.0
2018-05-07 13:10:00,194.57,194.79,194.56,194.79,1546.0,181.3533,181.5583,181.344,181.5583,1546.0
2018-05-07 13:15:00,194.8,194.9,194.64,194.84,1400.0,181.5677,181.6609,181.4185,181.6049,1400.0
2018-05-07 13:20:00,194.84,194.84,194.84,194.84,0.0,181.6049,181.6049,181.6049,181.6049,0.0
2018-05-07 13:25:00,195.03,195.21,194.97,194.98,2000.0,181.782,181.9498,181.7261,181.7354,2000.0
2018-05-07 13:30:00,195.02,195.04,194.9,194.9,3900.0,181.7727,181.7913,181.6609,181.6609,3900.0
2018-05-07 13:35:00,195.05,195.05,194.81,194.94,1412.0,181.8007,181.8007,181.577,181.6981,1412.0
2018-05-07 13:40:00,194.99,195.04,194.96,195.04,820.0,181.7447,181.7913,181.7168,181.7913,820.0
2018-05-07 13:45:00,195.05,195.1,194.91,194.91,1514.0,181.8007,181.8473,181.6702,181.6702,1514.0
2018-05-07 13:50:00,194.98,195.03,194.91,195.03,1006.0,181.7354,181.782,181.6702,181.782,1006.0
2018-05-07 13:55:00,195.03,195.14,195.01,195.14,1800.0,181.782,181.8846,181.7634,181.8846,1800.0
2018-05-07 14:00:00,195.04,195.14,195.0,195.14,847.0,181.7913,181.8846,181.7541,181.8846,847.0
2018-05-07 14:05:00,195.05,195.13,195.0,195.05,700.0,181.8007,181.8752,181.7541,181.8007,700.0
2018-05-07 14:10:00,194.94,195.02,194.84,195.01,1452.0,181.6981,181.7727,181.6049,181.7634,1452.0
2018-05-07 14:15:00,195.0,195.19,195.0,195.19,900.0,181.7541,181.9312,181.7541,181.9312,900.0
2018-05-07 14:20:00,195.14,195.15,195.06,195.06,1393.0,181.8846,181.8939,181.81,181.81,1393.0
2018-05-07 14:25:00,195.13,195.31,195.06,195.31,1300.0,181.8752,182.043,181.81,182.043,1300.0
2018-05-07 14:30:00,195.29,195.41,195.24,195.37,2819.0,182.0244,182.1362,181.9778,182.0989,2819.0
2018-05-07 14:35:00,195.33,195.33,195.13,195.13,1200.0,182.0617,182.0617,181.8752,181.8752,1200.0
2018-05-07 14:40:00,195.17,195.26,194.96,194.96,1400.0,181.9125,181.9964,181.7168,181.7168,1400.0
2018-05-07 14:45:00,194.96,195.08,194.94,194.94,1000.0,181.7168,181.8286,181.6981,181.6981,1000.0
2018-05-07 14:50:00,194.94,194.97,194.73,194.93,2200.0,181.6981,181.7261,181.5024,181.6888,2200.0
2018-05-07 14:55:00,194.98,195.05,194.84,194.98,2190.0,181.7354,181.8007,181.6049,181.7354,2190.0
2018-05-07 15:00:00,194.97,195.1,194.95,195.05,1606.0,181.7261,181.8473,181.7075,181.8007,1606.0
2018-05-07 15:05:00,195.07,195.07,194.99,195.05,700.0,181.8193,181.8193,181.7447,181.8007,700.0
2018-05-07 15:10:00,195.08,195.11,194.32,194.48,9700.0,181.8286,181.8566,181.1203,181.2694,9700.0
2018-05-07 15:15:00,194.46,194.66,194.22,194.49,6300.0,181.2507,181.4372,181.0271,181.2787,6300.0
2018-05-07 15:20:00,194.45,194.45,194.0,194.17,6477.0,181.2414,181.2414,180.822,180.9804,6477.0
2018-05-07 15:25:00,194.29,194.52,194.2,194.52,2800.0,181.0923,181.3067,181.0084,181.3067,2800.0
2018-05-07 15:30:00,194.56,194.66,194.4,194.65,3900.0,181.344,181.4372,181.1948,181.4278,3900.0
2018-05-07 15:35:00,194.73,195.01,194.71,194.71,2223.0,181.5024,181.7634,181.4838,181.4838,2223.0
2018-05-07 15:40:00,194.76,194.92,194.72,194.72,2849.0,181.5304,181.6795,181.4931,181.4931,2849.0
2018-05-07 15:45:00,194.78,194.94,194.52,194.94,6443.0,181.549,181.6981,181.3067,181.6981,6443.0
2018-05-07 15:50:00,194.97,195.16,194.48,194.71,10286.0,181.7261,181.9032,181.2694,181.4838,10286.0
2018-05-07 15:55:00,194.83,194.92,194.64,194.9,31685.0,181.5956,181.6795,181.4185,181.6609,31685.0
2018-05-08 09:30:00,192.75,193.23,192.45,193.23,44039.0,179.6569,180.1043,179.3773,180.1043,44039.0
2018-05-08 09:35:00,193.12,193.23,192.64,192.76,16433.0,180.0018,180.1043,179.5544,179.6662,16433.0
2018-05-08 09:40:00,192.8,192.88,192.4,192.4,16595.0,179.7035,179.7781,179.3307,179.3307,16595.0
2018-05-08 09:45:00,192.34,192.61,192.3,192.42,6199.0,179.2748,179.5264,179.2375,179.3493,6199.0
2018-05-08 09:50:00,192.45,192.66,192.14,192.14,7071.0,179.3773,179.573,179.0883,179.0883,7071.0
2018-05-08 09:55:00,192.16,192.46,192.15,192.46,5858.0,179.107,179.3866,179.0977,179.3866,5858.0
2018-05-08 10:00:00,192.51,192.66,192.38,192.66,8119.0,179.4332,179.573,179.312,179.573,8119.0
2018-05-08 10:05:00,192.59,192.69,192.52,192.66,11570.0,179.5078,179.601,179.4425,179.573,11570.0
2018-05-08 10:10:00,192.49,192.71,192.42,192.42,3553.0,179.4146,179.6196,179.3493,179.3493,3553.0
2018-05-08 10:15:00,192.51,192.52,192.22,192.49,9972.0,179.4332,179.4425,179.1629,179.4146,9972.0
2018-05-08 10:20:00,192.34,192.58,192.34,192.55,6375.0,179.2748,179.4985,179.2748,179.4705,6375.0
2018-05-08 10:25:00,192.59,192.64,192.37,192.46,4069.0,179.5078,179.5544,179.3027,179.3866,4069.0
2018-05-08 10:30:00,192.54,192.85,192.54,192.84,12865.0,179.4612,179.7501,179.4612,179.7408,12865.0
2018-05-08 10:35:00,192.84,192.98,192.76,192.94,15694.0,179.7408,179.8713,179.6662,179.834,15694.0
2018-05-08 10:40:00,192.95,192.97,192.79,192.8,14777.0,179.8433,179.862,179.6942,179.7035,14777.0
2018-05-08 10:45:00,192.76,193.07,192.75,193.02,6837.0,179.6662,179.9552,179.6569,179.9086,6837.0
2018-05-08 10:50:00,193.04,193.54,192.9,193.54,6514.0,179.9272,180.3932,179.7967,180.3932,6514.0
2018-05-08 10:55:00,193.41,193.6,193.17,193.17,2586.0,180.2721,180.4492,180.0484,180.0484,2586.0
2018-05-08 11:00:00,193.12,193.34,193.12,193.34,1642.0,180.0018,180.2068,180.0018,180.2068,1642.0
2018-05-08 11:05:00,193.39,193.4,193.06,193.15,4025.0,180.2534,180.2628,179.9458,180.0297,4025.0
2018-05-08 11:10:00,193.11,193.45,192.99,193.41,7646.0,179.9925,180.3094,179.8806,180.2721,7646.0
2018-05-08 11:15:00,193.53,193.71,193.48,193.5,4691.0,180.3839,180.5517,180.3373,180.356,4691.0
2018-05-08 11:20:00,193.51,193.61,193.16,193.18,2166.0,180.3653,180.4585,180.0391,180.0577,2166.0
2018-05-08 11:25:00,193.22,193.41,193.16,193.18,10388.0,180.095,180.2721,180.0391,180.0577,10388.0
2018-05-08 11:30:00,193.22,193.57,193.15,193.29,11733.0,180.095,180.4212,180.0297,180.1602,11733.0
2018-05-08 11:35:00,193.28,193.43,193.09,193.11,7440.0,180.1509,180.2907,179.9738,179.9925,7440.0
2018-05-08 11:40:00,193.22,193.48,193.21,193.41,1500.0,180.095,180.3373,180.0857,180.2721,1500.0
2018-05-08 11:45:00,193.42,193.68,193.31,193.53,4207.0,180.2814,180.5237,180.1789,180.3839,4207.0
2018-05-08 11:50:00,193.61,193.77,193.51,193.77,1729.0,180.4585,180.6076,180.3653,180.6076,1729.0
2018-05-08 11:55:00,193.77,193.85,193.66,193.71,2000.0,180.6076,180.6822,180.5051,180.5517,2000.0
2018-05-08 12:00:00,193.62,193.69,193.52,193.58,1800.0,180.4678,180.5331,180.3746,180.4305,1800.0
2018-05-08 12:05:00,193.67,193.68,193.51,193.67,900.0,180.5144,180.5237,180.3653,180.5144,900.0
2018-05-08 12:10:00,193.7,193.84,193.7,193.83,700.0,180.5424,180.6729,180.5424,180.6635,700.0
2018-05-08 12:15:00,193.8,193.82,193.66,193.7,1229.0,180.6356,180.6542,180.5051,180.5424,1229.0
2018-05-08 12:20:00,193.84,193.85,193.71,193.84,1500.0,180.6729,180.6822,180.5517,180.6729,1500.0
2018-05-08 12:25:00,193.81,193.81,193.68,193.78,700.0,180.6449,180.6449,180.5237,180.6169,700.0
2018-05-08 12:30:00,193.89,193.9,193.89,193.9,300.0,180.7195,180.7288,180.7195,180.7288,300.0
2018-05-08 12:35:00,193.85,194.1,193.84,193.98,1906.0,180.6822,180.9152,180.6729,180.8034,1906.0
2018-05-08 12:40:00,193.99,194.11,193.99,194.0,600.0,180.8127,180.9245,180.8127,180.822,600.0
2018-05-08 12:45:00,194.03,194.03,193.7,193.7,1800.0,180.85,180.85,180.5424,180.5424,1800.0
2018-05-08 12:50:00,193.66,193.66,193.43,193.48,1100.0,180.5051,180.5051,180.2907,180.3373,1100.0
2018-05-08 12:55:00,193.47,193.52,193.37,193.4,2794.0,180.328,180.3746,180.2348,180.2628,2794.0
2018-05-08 13:00:00,193.59,193.63,193.54,193.55,500.0,180.4398,180.4771,180.3932,180.4026,500.0
2018-05-08 13:05:00,193.54,193.68,193.5,193.5,2400.0,180.3932,180.5237,180.356,180.356,2400.0
2018-05-08 13:10:00,193.63,193.63,193.55,193.61,500.0,180.4771,180.4771,180.4026,180.4585,500.0
2018-05-08 13:15:00,193.55,193.66,193.55,193.64,1300.0,180.4026,180.5051,180.4026,180.4864,1300.0
2018-05-08 13:20:00,193.62,193.71,193.55,193.63,1400.0,180.4678,180.5517,180.4026,180.4771,1400.0
2018-05-08 13:25:00,193.67,193.88,193.67,193.88,1800.0,180.5144,180.7101,180.5144,180.7101,1800.0
2018-05-08 13:30:00,193.91,193.91,193.85,193.85,300.0,180.7381,180.7381,180.6822,180.6822,300.0
2018-05-08 13:35:00,193.81,193.88,193.81,193.82,500.0,180.6449,180.7101,180.6449,180.6542,500.0
2018-05-08 13:40:00,193.81,193.95,193.8,193.9,700.0,180.6449,180.7754,180.6356,180.7288,700.0
2018-05-08 13:45:00,193.91,193.96,193.9,193.9,700.0,180.7381,180.7847,180.7288,180.7288,700.0
2018-05-08 13:50:00,193.92,193.93,193.88,193.93,800.0,180.7474,180.7567,180.7101,180.7567,800.0
2018-05-08 13:55:00,193.8,193.83,193.43,193.48,3100.0,180.6356,180.6635,180.2907,180.3373,3100.0
2018-05-08 14:00:00,193.43,193.76,193.43,193.59,2555.0,180.2907,180.5983,180.2907,180.4398,2555.0
2018-05-08 14:05:00,193.57,193.74,193.47,193.74,2200.0,180.4212,180.5797,180.328,180.5797,2200.0
2018-05-08 14:10:00,193.76,193.96,193.69,193.84,1600.0,180.5983,180.7847,180.5331,180.6729,1600.0
2018-05-08 14:15:00,193.84,193.95,193.82,193.82,600.0,180.6729,180.7754,180.6542,180.6542,600.0
2018-05-08 14:20:00,194.05,194.21,194.05,194.21,1100.0,180.8686,181.0177,180.8686,181.0177,1100.0
2018-05-08 14:25:00,194.38,194.38,193.85,193.99,4332.0,181.1762,181.1762,180.6822,180.8127,4332.0
2018-05-08 14:30:00,194.01,194.04,193.88,193.99,1939.0,180.8313,180.8593,180.7101,180.8127,1939.0
2018-05-08 14:35:00,194.04,194.07,193.81,193.81,900.0,180.8593,180.8872,180.6449,180.6449,900.0
2018-05-08 14:40:00,193.47,193.47,193.31,193.34,1046.0,180.328,180.328,180.1789,180.2068,1046.0
2018-05-08 14:45:00,193.5,193.51,193.38,193.39,1300.0,180.356,180.3653,180.2441,180.2534,1300.0
2018-05-08 14:50:00,193.4,193.57,193.37,193.56,2000.0,180.2628,180.4212,180.2348,180.4119,2000.0
2018-05-08 14:55:00,193.67,193.81,193.47,193.47,1420.0,180.5144,180.6449,180.328,180.328,1420.0
2018-05-08 15:00:00,193.39,193.7,193.36,193.7,1327.0,180.2534,180.5424,180.2255,180.5424,1327.0
2018-05-08 15:05:00,193.82,193.82,193.62,193.63,845.0,180.6542,180.6542,180.4678,180.4771,845.0
2018-05-08 15:10:00,193.66,193.75,193.66,193.75,400.0,180.5051,180.589,180.5051,180.589,400.0
2018-05-08 15:15:00,193.67,193.77,193.59,193.65,2215.0,180.5144,180.6076,180.4398,180.4958,2215.0
2018-05-08 15:20:00,193.66,193.9,193.66,193.87,3100.0,180.5051,180.7288,180.5051,180.7008,3100.0
2018-05-08 15:25:00,193.71,193.76,193.62,193.65,1700.0,180.5517,180.5983,180.4678,180.4958,1700.0
2018-05-08 15:30:00,193.76,193.9,193.48,193.52,14075.0,180.5983,180.7288,180.3373,180.3746,14075.0
2018-05-08 15:35:00,193.56,193.71,193.5,193.64,3113.0,180.4119,180.5517,180.356,180.4864,3113.0
2018-05-08 15:40:00,193.65,193.78,193.62,193.77,2830.0,180.4958,180.6169,180.4678,180.6076,2830.0
2018-05-08 15:45:00,193.64,193.65,193.3,193.5,10700.0,180.4864,180.4958,180.1695,180.356,10700.0
2018-05-08 15:50:00,193.5,193.94,193.49,193.94,11720.0,180.356,180.7661,180.3466,180.7661,11720.0
2018-05-08 15:55:00,193.86,193.99,193.59,193.87,49879.0,180.6915,180.8127,180.4398,180.7008,49879.0
2018-05-09 09:30:00,194.87,195.22,194.64,195.14,14206.0,181.6329,181.9591,181.4185,181.8846,14206.0
2018-05-09 09:35:00,195.25,195.27,194.88,194.94,6042.0,181.9871,182.0057,181.6422,181.6981,6042.0
2018-05-09 09:40:00,195.17,195.64,195.17,195.64,6841.0,181.9125,182.3506,181.9125,182.3506,6841.0
2018-05-09 09:45:00,195.66,196.06,195.49,195.87,12221.0,182.3692,182.7421,182.2108,182.565,12221.0
2018-05-09 09:50:00,195.99,195.99,195.8,195.97,4613.0,182.6768,182.6768,182.4997,182.6582,4613.0
2018-05-09 09:55:00,195.97,196.14,195.96,196.05,5056.0,182.6582,182.8166,182.6489,182.7327,5056.0
2018-05-09 10:00:00,195.9,195.95,195.71,195.71,3885.0,182.5929,182.6395,182.4158,182.4158,3885.0
2018-05-09 10:05:00,195.7,195.74,195.52,195.54,6752.0,182.4065,182.4438,182.2387,182.2574,6752.0
2018-05-09 10:10:00,195.73,195.95,195.72,195.95,2150.0,182.4345,182.6395,182.4252,182.6395,2150.0
2018-05-09 10:15:00,195.91,196.25,195.88,196.25,4942.0,182.6023,182.9192,182.5743,182.9192,4942.0
2018-05-09 10:20:00,196.34,196.41,195.97,195.97,5102.0,183.003,183.0683,182.6582,182.6582,5102.0
2018-05-09 10:25:00,195.91,196.08,195.91,195.94,3349.0,182.6023,182.7607,182.6023,182.6302,3349.0
2018-05-09 10:30:00,195.94,196.07,195.69,195.78,7509.0,182.6302,182.7514,182.3972,182.4811,7509.0
2018-05-09 10:35:00,195.86,195.96,195.69,195.95,12608.0,182.5556,182.6489,182.3972,182.6395,12608.0
2018-05-09 10:40:00,196.0,196.18,195.87,196.17,7200.0,182.6861,182.8539,182.565,182.8446,7200.0
2018-05-09 10:45:00,196.2,196.39,196.12,196.12,4609.0,182.8726,183.0496,182.798,182.798,4609.0
2018-05-09 10:50:00,196.24,196.24,195.96,195.96,4123.0,182.9098,182.9098,182.6489,182.6489,4123.0
2018-05-09 10:55:00,195.9,195.98,195.68,195.68,7542.0,182.5929,182.6675,182.3879,182.3879,7542.0
2018-05-09 11:00:00,195.87,195.92,195.63,195.9,3700.0,182.565,182.6116,182.3413,182.5929,3700.0
2018-05-09 11:05:00,195.98,196.04,195.83,196.04,4602.0,182.6675,182.7234,182.5277,182.7234,4602.0
2018-05-09 11:10:00,196.02,196.14,195.93,196.09,3800.0,182.7048,182.8166,182.6209,182.77,3800.0
2018-05-09 11:15:00,195.95,195.99,195.82,195.95,7544.0,182.6395,182.6768,182.5184,182.6395,7544.0
2018-05-09 11:20:00,196.02,196.17,196.01,196.13,2698.0,182.7048,182.8446,182.6955,182.8073,2698.0
2018-05-09 11:25:00,196.15,196.2,195.91,196.19,3904.0,182.8259,182.8726,182.6023,182.8632,3904.0
2018-05-09 11:30:00,196.19,196.43,196.09,196.43,8504.0,182.8632,183.0869,182.77,183.0869,8504.0
2018-05-09 11:35:00,196.49,196.52,196.39,196.45,1601.0,183.1429,183.1708,183.0496,183.1056,1601.0
2018-05-09 11:40:00,196.36,196.51,196.36,196.44,600.0,183.0217,183.1615,183.0217,183.0963,600.0
2018-05-09 11:45:00,196.49,196.49,196.44,196.44,200.0,183.1429,183.1429,183.0963,183.0963,200.0
2018-05-09 11:50:00,196.45,196.54,196.45,196.54,980.0,183.1056,183.1895,183.1056,183.1895,980.0
2018-05-09 11:55:00,196.57,196.96,196.56,196.96,2600.0,183.2174,183.5809,183.2081,183.5809,2600.0
2018-05-09 12:00:00,196.97,197.0,196.78,196.78,2120.0,183.5902,183.6182,183.4132,183.4132,2120.0
2018-05-09 12:05:00,196.86,196.86,196.76,196.77,300.0,183.4877,183.4877,183.3945,183.4038,300.0
2018-05-09 12:10:00,196.68,196.74,196.64,196.74,500.0,183.3199,183.3759,183.2827,183.3759,500.0
2018-05-09 12:15:00,196.65,196.8,196.63,196.7,4445.0,183.292,183.4318,183.2733,183.3386,4445.0
2018-05-09 12:20:00,196.76,196.98,196.76,196.98,800.0,183.3945,183.5996,183.3945,183.5996,800.0
2018-05-09 12:25:00,197.1,197.26,197.1,197.24,700.0,183.7114,183.8606,183.7114,183.8419,700.0
2018-05-09 12:30:00,197.37,197.38,197.1,197.15,11149.0,183.9631,183.9724,183.7114,183.758,11149.0
2018-05-09 12:35:00,197.27,197.27,197.07,197.26,1100.0,183.8699,183.8699,183.6835,183.8606,1100.0
2018-05-09 12:40:00,197.12,197.38,197.07,197.24,1310.0,183.7301,183.9724,183.6835,183.8419,1310.0
2018-05-09 12:45:00,197.16,197.16,197.16,197.16,100.0,183.7673,183.7673,183.7673,183.7673,100.0
2018-05-09 12:50:00,197.27,197.28,197.15,197.28,400.0,183.8699,183.8792,183.758,183.8792,400.0
2018-05-09 12:55:00,197.19,197.19,197.18,197.18,200.0,183.7953,183.7953,183.786,183.786,200.0
2018-05-09 13:00:00,197.39,197.39,196.91,196.91,2705.0,183.9817,183.9817,183.5343,183.5343,2705.0
2018-05-09 13:05:00,196.96,197.11,196.96,197.03,504.0,183.5809,183.7207,183.5809,183.6462,504.0
2018-05-09 13:10:00,197.08,197.09,196.94,196.99,750.0,183.6928,183.7021,183.5623,183.6089,750.0
2018-05-09 13:15:00,197.2,197.2,196.89,196.89,805.0,183.8046,183.8046,183.5157,183.5157,805.0
2018-05-09 13:20:00,196.94,197.11,196.9,197.04,1000.0,183.5623,183.7207,183.525,183.6555,1000.0
2018-05-09 13:25:00,197.09,197.19,197.02,197.14,1200.0,183.7021,183.7953,183.6369,183.7487,1200.0
2018-05-09 13:30:00,197.33,197.54,197.33,197.5,2904.0,183.9258,184.1215,183.9258,184.0842,2904.0
2018-05-09 13:35:00,197.53,197.54,197.51,197.53,1700.0,184.1122,184.1215,184.0936,184.1122,1700.0
2018-05-09 13:40:00,197.63,197.63,197.41,197.41,1600.0,184.2054,184.2054,184.0004,184.0004,1600.0
2018-05-09 13:45:00,197.63,197.75,197.62,197.7,1023.0,184.2054,184.3173,184.1961,184.2707,1023.0
2018-05-09 13:50:00,197.75,197.75,197.59,197.61,1970.0,184.3173,184.3173,184.1681,184.1868,1970.0
2018-05-09 13:55:00,197.68,197.68,197.51,197.56,1370.0,184.252,184.252,184.0936,184.1402,1370.0
2018-05-09 14:00:00,197.58,197.58,197.4,197.53,1205.0,184.1588,184.1588,183.991,184.1122,1205.0
2018-05-09 14:05:00,197.43,197.43,197.4,197.41,1500.0,184.019,184.019,183.991,184.0004,1500.0
2018-05-09 14:10:00,197.44,197.66,197.4,197.66,585.0,184.0283,184.2334,183.991,184.2334,585.0
2018-05-09 14:15:00,197.63,197.63,197.45,197.45,905.0,184.2054,184.2054,184.0376,184.0376,905.0
2018-05-09 14:20:00,197.54,197.69,197.54,197.69,2812.0,184.1215,184.2613,184.1215,184.2613,2812.0
2018-05-09 14:25:00,197.66,197.66,197.43,197.43,713.0,184.2334,184.2334,184.019,184.019,713.0
2018-05-09 14:30:00,197.44,197.66,197.42,197.66,2129.0,184.0283,184.2334,184.0097,184.2334,2129.0
2018-05-09 14:35:00,197.59,197.72,197.48,197.49,3111.0,184.1681,184.2893,184.0656,184.0749,3111.0
2018-05-09 14:40:00,197.49,197.59,197.38,197.38,800.0,184.0749,184.1681,183.9724,183.9724,800.0
2018-05-09 14:45:00,197.44,197.62,197.44,197.58,600.0,184.0283,184.1961,184.0283,184.1588,600.0
2018-05-09 14:50:00,197.67,197.86,197.53,197.53,2100.0,184.2427,184.4198,184.1122,184.1122,2100.0
2018-05-09 14:55:00,197.63,197.63,197.62,197.63,600.0,184.2054,184.2054,184.1961,184.2054,600.0
2018-05-09 15:00:00,197.57,197.69,197.53,197.63,1805.0,184.1495,184.2613,184.1122,184.2054,1805.0
2018-05-09 15:05:00,197.53,197.69,197.5,197.59,4780.0,184.1122,184.2613,184.0842,184.1681,4780.0
2018-05-09 15:10:00,197.62,197.63,197.5,197.5,1300.0,184.1961,184.2054,184.0842,184.0842,1300.0
2018-05-09 15:15:00,197.55,197.57,197.38,197.47,5000.0,184.1309,184.1495,183.9724,184.0563,5000.0
2018-05-09 15:20:00,197.47,197.7,197.42,197.62,2719.0,184.0563,184.2707,184.0097,184.1961,2719.0
2018-05-09 15:25:00,197.56,197.69,197.52,197.63,4677.0,184.1402,184.2613,184.1029,184.2054,4677.0
2018-05-09 15:30:00,197.64,197.78,197.63,197.68,4702.0,184.2147,184.3452,184.2054,184.252,4702.0
2018-05-09 15:35:00,197.67,197.76,197.65,197.65,5042.0,184.2427,184.3266,184.2241,184.2241,5042.0
2018-05-09 15:40:00,197.67,197.75,197.59,197.74,6375.0,184.2427,184.3173,184.1681,184.3079,6375.0
2018-05-09 15:45:00,197.73,197.75,197.59,197.74,9528.0,184.2986,184.3173,184.1681,184.3079,9528.0
2018-05-09 15:50:00,197.76,198.09,197.76,197.92,19824.0,184.3266,184.6342,184.3266,184.4757,19824.0
2018-05-09 15:55:00,197.92,198.03,197.83,197.92,38692.0,184.4757,184.5782,184.3918,184.4757,38692.0
2018-05-10 09:30:00,199.33,199.63,199.04,199.39,21961.0,185.7899,186.0696,185.5196,185.8459,21961.0
2018-05-10 09:35:00,199.34,199.84,199.28,199.7,16257.0,185.7993,186.2653,185.7433,186.1348,16257.0
2018-05-10 09:40:00,199.84,199.98,199.66,199.66,9001.0,186.2653,186.3958,186.0975,186.0975,9001.0
2018-05-10 09:45:00,199.66,199.72,199.46,199.46,2940.0,186.0975,186.1534,185.9111,185.9111,2940.0
2018-05-10 09:50:00,199.46,199.77,199.46,199.67,1500.0,185.9111,186.2001,185.9111,186.1068,1500.0
2018-05-10 09:55:00,199.67,199.82,199.47,199.51,3447.0,186.1068,186.2467,185.9204,185.9577,3447.0
2018-05-10 10:00:00,199.42,199.53,199.25,199.4,5662.0,185.8738,185.9764,185.7154,185.8552,5662.0
2018-05-10 10:05:00,199.21,199.51,199.18,199.51,3024.0,185.6781,185.9577,185.6501,185.9577,3024.0
2018-05-10 10:10:00,199.5,199.5,199.18,199.41,2730.0,185.9484,185.9484,185.6501,185.8645,2730.0
2018-05-10 10:15:00,199.29,199.29,199.16,199.22,2403.0,185.7527,185.7527,185.6315,185.6874,2403.0
2018-05-10 10:20:00,199.19,199.23,199.06,199.1,2454.0,185.6594,185.6967,185.5383,185.5756,2454.0
2018-05-10 10:25:00,199.05,199.25,199.0,199.18,2747.0,185.529,185.7154,185.4824,185.6501,2747.0
2018-05-10 10:30:00,199.14,199.31,199.14,199.24,1900.0,185.6128,185.7713,185.6128,185.7061,1900.0
2018-05-10 10:35:00,199.29,199.3,199.12,199.12,2050.0,185.7527,185.762,185.5942,185.5942,2050.0
2018-05-10 10:40:00,199.12,199.18,199.12,199.17,2107.0,185.5942,185.6501,185.5942,185.6408,2107.0
2018-05-10 10:45:00,199.25,199.33,199.2,199.27,2631.0,185.7154,185.7899,185.6688,185.734,2631.0
2018-05-10 10:50:00,199.29,199.32,199.15,199.21,1114.0,185.7527,185.7806,185.6222,185.6781,1114.0
2018-05-10 10:55:00,199.25,199.34,199.12,199.18,4673.0,185.7154,185.7993,185.5942,185.6501,4673.0
2018-05-10 11:00:00,199.15,199.19,199.08,199.12,2255.0,185.6222,185.6594,185.5569,185.5942,2255.0
2018-05-10 11:05:00,199.18,199.21,199.04,199.21,2509.0,185.6501,185.6781,185.5196,185.6781,2509.0
2018-05-10 11:10:00,199.14,199.25,199.14,199.21,6091.0,185.6128,185.7154,185.6128,185.6781,6091.0
2018-05-10 11:15:00,199.15,199.23,199.13,199.13,2838.0,185.6222,185.6967,185.6035,185.6035,2838.0
2018-05-10 11:20:00,199.15,199.21,199.14,199.21,4158.0,185.6222,185.6781,185.6128,185.6781,4158.0
2018-05-10 11:25:00,199.25,199.27,199.14,199.25,7518.0,185.7154,185.734,185.6128,185.7154,7518.0
2018-05-10 11:30:00,199.17,199.43,199.1,199.29,8217.0,185.6408,185.8831,185.5756,185.7527,8217.0
2018-05-10 11:35:00,199.21,199.37,199.08,199.37,3756.0,185.6781,185.8272,185.5569,185.8272,3756.0
2018-05-10 11:40:00,199.31,199.31,199.31,199.31,400.0,185.7713,185.7713,185.7713,185.7713,400.0
2018-05-10 11:45:00,199.32,199.32,199.28,199.28,400.0,185.7806,185.7806,185.7433,185.7433,400.0
2018-05-10 11:50:00,199.33,199.33,199.16,199.16,780.0,185.7899,185.7899,185.6315,185.6315,780.0
2018-05-10 11:55:00,199.19,199.29,199.17,199.29,1600.0,185.6594,185.7527,185.6408,185.7527,1600.0
2018-05-10 12:00:00,199.31,199.31,199.16,199.25,1600.0,185.7713,185.7713,185.6315,185.7154,1600.0
2018-05-10 12:05:00,199.23,199.32,199.21,199.32,1172.0,185.6967,185.7806,185.6781,185.7806,1172.0
2018-05-10 12:10:00,199.4,199.41,199.34,199.34,603.0,185.8552,185.8645,185.7993,185.7993,603.0
2018-05-10 12:15:00,199.33,199.46,199.32,199.45,1400.0,185.7899,185.9111,185.7806,185.9018,1400.0
2018-05-10 12:20:00,199.52,199.52,199.42,199.42,900.0,185.967,185.967,185.8738,185.8738,900.0
2018-05-10 12:25:00,199.48,199.74,199.48,199.74,1700.0,185.9298,186.1721,185.9298,186.1721,1700.0
2018-05-10 12:30:00,199.65,199.65,199.53,199.58,1000.0,186.0882,186.0882,185.9764,186.023,1000.0
2018-05-10 12:35:00,199.67,199.68,199.5,199.61,717.0,186.1068,186.1162,185.9484,186.0509,717.0
2018-05-10 12:40:00,199.62,199.64,199.55,199.6,1008.0,186.0602,186.0789,185.995,186.0416,1008.0
2018-05-10 12:45:00,199.6,199.6,199.57,199.57,765.0,186.0416,186.0416,186.0136,186.0136,765.0
2018-05-10 12:50:00,199.43,199.5,199.42,199.5,1300.0,185.8831,185.9484,185.8738,185.9484,1300.0
2018-05-10 12:55:00,199.56,199.64,199.53,199.64,700.0,186.0043,186.0789,185.9764,186.0789,700.0
2018-05-10 13:00:00,199.57,199.8,199.5,199.8,1600.0,186.0136,186.228,185.9484,186.228,1600.0
2018-05-10 13:05:00,199.77,199.82,199.71,199.81,1200.0,186.2001,186.2467,186.1441,186.2373,1200.0
2018-05-10 13:10:00,199.71,199.72,199.67,199.67,1400.0,186.1441,186.1534,186.1068,186.1068,1400.0
2018-05-10 13:15:00,199.81,199.81,199.81,199.81,100.0,186.2373,186.2373,186.2373,186.2373,100.0
2018-05-10 13:20:00,199.73,199.74,199.73,199.74,200.0,186.1628,186.1721,186.1628,186.1721,200.0
2018-05-10 13:25:00,199.78,199.78,199.76,199.76,400.0,186.2094,186.2094,186.1907,186.1907,400.0
2018-05-10 13:30:00,199.5,199.68,199.5,199.66,300.0,185.9484,186.1162,185.9484,186.0975,300.0
2018-05-10 13:35:00,199.75,199.75,199.68,199.68,1478.0,186.1814,186.1814,186.1162,186.1162,1478.0
2018-05-10 13:40:00,199.8,199.8,199.56,199.56,1250.0,186.228,186.228,186.0043,186.0043,1250.0
2018-05-10 13:45:00,199.55,199.61,199.44,199.44,700.0,185.995,186.0509,185.8925,185.8925,700.0
2018-05-10 13:50:00,199.57,199.71,199.57,199.63,1300.0,186.0136,186.1441,186.0136,186.0696,1300.0
2018-05-10 13:55:00,199.46,199.59,199.46,199.59,1724.0,185.9111,186.0323,185.9111,186.0323,1724.0
2018-05-10 14:00:00,199.62,199.62,199.46,199.51,1400.0,186.0602,186.0602,185.9111,185.9577,1400.0
2018-05-10 14:05:00,199.57,199.69,199.57,199.69,900.0,186.0136,186.1255,186.0136,186.1255,900.0
2018-05-10 14:10:00,199.77,199.95,199.77,199.82,1453.0,186.2001,186.3678,186.2001,186.2467,1453.0
2018-05-10 14:15:00,199.78,199.89,199.78,199.88,1700.0,186.2094,186.3119,186.2094,186.3026,1700.0
2018-05-10 14:20:00,199.92,200.0,199.77,199.91,2600.0,186.3399,186.4144,186.2001,186.3305,2600.0
2018-05-10 14:25:00,199.91,200.1,199.9,200.1,4521.0,186.3305,186.5076,186.3212,186.5076,4521.0
2018-05-10 14:30:00,200.18,200.29,200.08,200.1,1500.0,186.5822,186.6847,186.489,186.5076,1500.0
2018-05-10 14:35:00,199.97,199.97,199.89,199.89,300.0,186.3865,186.3865,186.3119,186.3119,300.0
2018-05-10 14:40:00,199.85,199.94,199.84,199.85,1590.0,186.2746,186.3585,186.2653,186.2746,1590.0
2018-05-10 14:45:00,199.9,199.93,199.82,199.85,2700.0,186.3212,186.3492,186.2467,186.2746,2700.0
2018-05-10 14:50:00,199.86,200.03,199.86,200.02,1002.0,186.2839,186.4424,186.2839,186.4331,1002.0
2018-05-10 14:55:00,200.0,200.02,199.93,199.98,1900.0,186.4144,186.4331,186.3492,186.3958,1900.0
2018-05-10 15:00:00,200.03,200.03,199.8,199.96,800.0,186.4424,186.4424,186.228,186.3771,800.0
2018-05-10 15:05:00,199.97,200.08,199.89,200.08,1800.0,186.3865,186.489,186.3119,186.489,1800.0
2018-05-10 15:10:00,200.07,200.26,199.92,200.16,4410.0,186.4797,186.6568,186.3399,186.5636,4410.0
2018-05-10 15:15:00,200.24,200.26,200.06,200.06,2000.0,186.6381,186.6568,186.4704,186.4704,2000.0
2018-05-10 15:20:00,200.05,200.34,200.04,200.17,2208.0,186.461,186.7313,186.4517,186.5729,2208.0
2018-05-10 15:25:00,200.18,200.36,200.18,200.33,2200.0,186.5822,186.75,186.5822,186.722,2200.0
2018-05-10 15:30:00,200.44,200.58,200.37,200.5,4569.0,186.8245,186.955,186.7593,186.8805,4569.0
2018-05-10 15:35:00,200.5,200.59,200.44,200.52,5950.0,186.8805,186.9644,186.8245,186.8991,5950.0
2018-05-10 15:40:00,200.55,200.82,200.54,200.73,6882.0,186.9271,187.1787,186.9177,187.0948,6882.0
2018-05-10 15:45:00,200.75,200.83,200.7,200.83,9111.0,187.1135,187.188,187.0669,187.188,9111.0
2018-05-10 15:50:00,200.84,201.07,200.84,200.96,12049.0,187.1974,187.4117,187.1974,187.3092,12049.0
2018-05-10 15:55:00,200.92,201.12,200.85,201.08,28143.0,187.2719,187.4583,187.2067,187.4211,28143.0
2018-05-11 09:30:00,199.88,199.98,199.62,199.92,17556.0,186.3026,186.3958,186.0602,186.3399,17556.0
2018-05-11 09:35:00,199.9,200.07,199.57,199.64,12832.0,186.3212,186.4797,186.0136,186.0789,12832.0
2018-05-11 09:40:00,199.71,199.78,199.38,199.41,7650.0,186.1441,186.2094,185.8365,185.8645,7650.0
2018-05-11 09:45:00,199.28,199.51,199.17,199.35,8722.0,185.7433,185.9577,185.6408,185.8086,8722.0
2018-05-11 09:50:00,199.38,199.85,199.34,199.77,8100.0,185.8365,186.2746,185.7993,186.2001,8100.0
2018-05-11 09:55:00,199.9,200.25,199.88,200.25,10054.0,186.3212,186.6474,186.3026,186.6474,10054.0
2018-05-11 10:00:00,200.19,200.34,199.95,200.18,11679.0,186.5915,186.7313,186.3678,186.5822,11679.0
2018-05-11 10:05:00,200.24,200.24,199.94,200.12,6244.0,186.6381,186.6381,186.3585,186.5263,6244.0
2018-05-11 10:10:00,200.2,200.24,200.0,200.12,8159.0,186.6008,186.6381,186.4144,186.5263,8159.0
2018-05-11 10:15:00,200.14,200.27,200.07,200.15,7238.0,186.5449,186.6661,186.4797,186.5542,7238.0
2018-05-11 10:20:00,200.3,200.38,200.19,200.19,1335.0,186.694,186.7686,186.5915,186.5915,1335.0
2018-05-11 10:25:00,200.17,200.18,199.97,199.99,1895.0,186.5729,186.5822,186.3865,186.4051,1895.0
2018-05-11 10:30:00,199.91,200.12,199.8,200.12,3127.0,186.3305,186.5263,186.228,186.5263,3127.0
2018-05-11 10:35:00,200.1,200.1,199.86,199.93,5346.0,186.5076,186.5076,186.2839,186.3492,5346.0
2018-05-11 10:40:00,200.0,200.33,200.0,200.33,2495.0,186.4144,186.722,186.4144,186.722,2495.0
2018-05-11 10:45:00,200.39,200.45,200.23,200.23,4029.0,186.7779,186.8339,186.6288,186.6288,4029.0
2018-05-11 10:50:00,200.26,200.47,200.26,200.47,3560.0,186.6568,186.8525,186.6568,186.8525,3560.0
2018-05-11 10:55:00,200.44,200.44,200.36,200.36,1700.0,186.8245,186.8245,186.75,186.75,1700.0
2018-05-11 11:00:00,200.47,200.61,200.47,200.51,3600.0,186.8525,186.983,186.8525,186.8898,3600.0
2018-05-11 11:05:00,200.45,200.45,200.11,200.21,1200.0,186.8339,186.8339,186.517,186.6102,1200.0
2018-05-11 11:10:00,200.05,200.15,199.99,200.15,1516.0,186.461,186.5542,186.4051,186.5542,1516.0
2018-05-11 11:15:00,200.11,200.11,199.73,199.73,2800.0,186.517,186.517,186.1628,186.1628,2800.0
2018-05-11 11:20:00,199.66,199.67,199.58,199.6,1725.0,186.0975,186.1068,186.023,186.0416,1725.0
2018-05-11 11:25:00,199.67,199.83,199.62,199.72,4425.0,186.1068,186.256,186.0602,186.1534,4425.0
2018-05-11 11:30:00,199.8,199.9,199.77,199.84,7401.0,186.228,186.3212,186.2001,186.2653,7401.0
2018-05-11 11:35:00,199.7,199.86,199.48,199.48,1630.0,186.1348,186.2839,185.9298,185.9298,1630.0
2018-05-11 11:40:00,199.67,199.67,199.62,199.64,400.0,186.1068,186.1068,186.0602,186.0789,400.0
2018-05-11 11:45:00,199.67,199.67,199.52,199.52,841.0,186.1068,186.1068,185.967,185.967,841.0
2018-05-11 11:50:00,199.5,199.51,199.5,199.5,100.0,185.9484,185.9577,185.9484,185.9484,100.0
2018-05-11 11:55:00,199.53,199.61,199.53,199.61,800.0,185.9764,186.0509,185.9764,186.0509,800.0
2018-05-11 12:00:00,199.86,199.87,199.73,199.8,755.0,186.2839,186.2933,186.1628,186.228,755.0
2018-05-11 12:05:00,199.78,199.78,199.32,199.32,900.0,186.2094,186.2094,185.7806,185.7806,900.0
2018-05-11 12:10:00,199.33,199.34,199.14,199.17,1325.0,185.7899,185.7993,185.6128,185.6408,1325.0
2018-05-11 12:15:00,199.18,199.37,199.17,199.31,600.0,185.6501,185.8272,185.6408,185.7713,600.0
2018-05-11 12:20:00,199.21,199.28,199.21,199.21,400.0,185.6781,185.7433,185.6781,185.6781,400.0
2018-05-11 12:25:00,199.17,199.17,199.07,199.08,300.0,185.6408,185.6408,185.5476,185.5569,300.0
2018-05-11 12:30:00,199.04,199.2,199.04,199.2,900.0,185.5196,185.6688,185.5196,185.6688,900.0
2018-05-11 12:35:00,199.24,199.24,199.12,199.12,297.0,185.7061,185.7061,185.5942,185.5942,297.0
2018-05-11 12:40:00,199.15,199.16,199.05,199.05,737.0,185.6222,185.6315,185.529,185.529,737.0
2018-05-11 12:45:00,199.02,199.02,198.93,199.01,900.0,185.501,185.501,185.4171,185.4917,900.0
2018-05-11 12:50:00,199.05,199.05,199.05,199.05,100.0,185.529,185.529,185.529,185.529,100.0
2018-05-11 12:55:00,199.11,199.3,199.1,199.23,900.0,185.5849,185.762,185.5756,185.6967,900.0
2018-05-11 13:00:00,199.2,199.2,198.95,199.01,400.0,185.6688,185.6688,185.4358,185.4917,400.0
2018-05-11 13:05:00,199.01,199.01,199.01,199.01,0.0,185.4917,185.4917,185.4917,185.4917,0.0
2018-05-11 13:10:00,199.01,199.01,199.01,199.01,0.0,185.4917,185.4917,185.4917,185.4917,0.0
2018-05-11 13:15:00,199.01,199.26,199.01,199.1,2219.0,185.4917,185.7247,185.4917,185.5756,2219.0
2018-05-11 13:20:00,199.16,199.16,199.16,199.16,100.0,185.6315,185.6315,185.6315,185.6315,100.0
2018-05-11 13:25:00,199.31,199.44,199.19,199.3,1550.0,185.7713,185.8925,185.6594,185.762,1550.0
2018-05-11 13:30:00,199.28,199.28,199.24,199.26,600.0,185.7433,185.7433,185.7061,185.7247,600.0
2018-05-11 13:35:00,199.06,199.27,199.05,199.25,800.0,185.5383,185.734,185.529,185.7154,800.0
2018-05-11 13:40:00,199.25,199.25,199.25,199.25,0.0,185.7154,185.7154,185.7154,185.7154,0.0
2018-05-11 13:45:00,199.03,199.2,199.03,199.15,2180.0,185.5103,185.6688,185.5103,185.6222,2180.0
2018-05-11 13:50:00,199.09,199.21,199.09,199.21,541.0,185.5662,185.6781,185.5662,185.6781,541.0
2018-05-11 13:55:00,199.09,199.09,199.04,199.04,300.0,185.5662,185.5662,185.5196,185.5196,300.0
2018-05-11 14:00:00,199.04,199.04,199.04,199.04,200.0,185.5196,185.5196,185.5196,185.5196,200.0
2018-05-11 14:05:00,198.74,198.77,198.74,198.75,400.0,185.24,185.268,185.24,185.2493,400.0
2018-05-11 14:10:00,198.73,198.73,198.73,198.73,200.0,185.2307,185.2307,185.2307,185.2307,200.0
2018-05-11 14:15:00,198.73,198.98,198.72,198.84,2650.0,185.2307,185.4637,185.2214,185.3332,2650.0
2018-05-11 14:20:00,198.87,198.93,198.74,198.75,839.0,185.3612,185.4171,185.24,185.2493,839.0
2018-05-11 14:25:00,198.79,198.88,198.78,198.8,2813.0,185.2866,185.3705,185.2773,185.2959,2813.0
2018-05-11 14:30:00,198.74,198.74,198.61,198.61,600.0,185.24,185.24,185.1188,185.1188,600.0
2018-05-11 14:35:00,198.61,198.69,198.55,198.69,500.0,185.1188,185.1934,185.0629,185.1934,500.0
2018-05-11 14:40:00,198.59,198.59,198.5,198.5,1300.0,185.1002,185.1002,185.0163,185.0163,1300.0
2018-05-11 14:45:00,198.51,198.57,198.47,198.55,2100.0,185.0256,185.0816,184.9884,185.0629,2100.0
2018-05-11 14:50:00,198.54,198.57,198.41,198.45,2097.0,185.0536,185.0816,184.9324,184.9697,2097.0
2018-05-11 14:55:00,198.44,198.48,198.29,198.46,1800.0,184.9604,184.9977,184.8206,184.979,1800.0
2018-05-11 15:00:00,198.49,198.71,198.49,198.68,1780.0,185.007,185.2121,185.007,185.1841,1780.0
2018-05-11 15:05:00,198.58,198.75,198.57,198.75,1200.0,185.0909,185.2493,185.0816,185.2493,1200.0
2018-05-11 15:10:00,198.69,198.69,198.5,198.5,400.0,185.1934,185.1934,185.0163,185.0163,400.0
2018-05-11 15:15:00,198.49,198.51,198.43,198.51,4493.0,185.007,185.0256,184.9511,185.0256,4493.0
2018-05-11 15:20:00,198.46,198.48,198.29,198.48,1965.0,184.979,184.9977,184.8206,184.9977,1965.0
2018-05-11 15:25:00,198.58,198.73,198.56,198.68,1800.0,185.0909,185.2307,185.0722,185.1841,1800.0
2018-05-11 15:30:00,198.7,198.81,198.62,198.68,3800.0,185.2027,185.3053,185.1282,185.1841,3800.0
2018-05-11 15:35:00,198.73,198.91,198.65,198.91,4897.0,185.2307,185.3985,185.1561,185.3985,4897.0
2018-05-11 15:40:00,198.9,198.96,198.68,198.69,3233.0,185.3891,185.4451,185.1841,185.1934,3233.0
2018-05-11 15:45:00,198.78,198.94,198.7,198.75,9600.0,185.2773,185.4264,185.2027,185.2493,9600.0
2018-05-11 15:50:00,198.81,198.81,198.53,198.71,12625.0,185.3053,185.3053,185.0443,185.2121,12625.0
2018-05-11 15:55:00,198.72,198.88,198.64,198.85,12819.0,185.2214,185.3705,185.1468,185.3425,12819.0
2018-05-14 09:30:00,201.42,202.18,201.3,201.97,28933.0,187.738,188.4463,187.6261,188.2506,28933.0
2018-05-14 09:35:00,202.0,202.43,201.93,202.43,18383.0,188.2786,188.6794,188.2133,188.6794,18383.0
2018-05-14 09:40:00,202.49,203.19,202.49,203.19,12670.0,188.7353,189.3877,188.7353,189.3877,12670.0
2018-05-14 09:45:00,203.14,203.44,202.87,203.04,7929.0,189.3411,189.6208,189.0895,189.2479,7929.0
2018-05-14 09:50:00,203.04,203.12,202.61,202.61,14080.0,189.2479,189.3225,188.8471,188.8471,14080.0
2018-05-14 09:55:00,202.61,202.61,202.26,202.26,4194.0,188.8471,188.8471,188.5209,188.5209,4194.0
2018-05-14 10:00:00,202.33,202.49,202.33,202.4,3180.0,188.5862,188.7353,188.5862,188.6514,3180.0
2018-05-14 10:05:00,202.37,202.59,202.36,202.59,1960.0,188.6234,188.8285,188.6141,188.8285,1960.0
2018-05-14 10:10:00,202.64,202.7,202.53,202.54,2180.0,188.8751,188.931,188.7726,188.7819,2180.0
2018-05-14 10:15:00,202.63,202.69,202.36,202.38,2602.0,188.8658,188.9217,188.6141,188.6328,2602.0
2018-05-14 10:20:00,202.36,202.46,202.35,202.46,697.0,188.6141,188.7073,188.6048,188.7073,697.0
2018-05-14 10:25:00,202.46,202.59,202.39,202.49,2162.0,188.7073,188.8285,188.6421,188.7353,2162.0
2018-05-14 10:30:00,202.41,202.57,202.33,202.42,2471.0,188.6607,188.8099,188.5862,188.67,2471.0
2018-05-14 10:35:00,202.27,202.27,202.16,202.17,938.0,188.5302,188.5302,188.4277,188.437,938.0
2018-05-14 10:40:00,202.19,202.38,202.17,202.17,1134.0,188.4557,188.6328,188.437,188.437,1134.0
2018-05-14 10:45:00,202.08,202.08,201.88,201.88,600.0,188.3531,188.3531,188.1667,188.1667,600.0
2018-05-14 10:50:00,201.92,202.02,201.88,202.02,1017.0,188.204,188.2972,188.1667,188.2972,1017.0
2018-05-14 10:55:00,202.03,202.03,201.6,201.71,3805.0,188.3065,188.3065,187.9057,188.0083,3805.0
2018-05-14 11:00:00,201.68,202.0,201.62,202.0,2200.0,187.9803,188.2786,187.9244,188.2786,2200.0
2018-05-14 11:05:00,202.07,202.27,202.01,202.2,4154.0,188.3438,188.5302,188.2879,188.465,4154.0
2018-05-14 11:10:00,202.19,202.35,202.14,202.21,2958.0,188.4557,188.6048,188.4091,188.4743,2958.0
2018-05-14 11:15:00,202.3,202.3,202.23,202.25,1000.0,188.5582,188.5582,188.4929,188.5116,1000.0
2018-05-14 11:20:00,202.36,202.41,202.24,202.34,3715.0,188.6141,188.6607,188.5023,188.5955,3715.0
2018-05-14 11:25:00,202.34,202.42,202.14,202.14,1402.0,188.5955,188.67,188.4091,188.4091,1402.0
2018-05-14 11:30:00,202.37,202.68,202.32,202.53,5412.0,188.6234,188.9124,188.5768,188.7726,5412.0
2018-05-14 11:35:00,202.64,202.83,202.64,202.79,4852.0,188.8751,189.0522,188.8751,189.0149,4852.0
2018-05-14 11:40:00,202.71,202.71,202.55,202.65,2200.0,188.9403,188.9403,188.7912,188.8844,2200.0
2018-05-14 11:45:00,202.54,202.79,202.54,202.78,1200.0,188.7819,189.0149,188.7819,189.0056,1200.0
2018-05-14 11:50:00,202.78,202.84,202.68,202.77,1500.0,189.0056,189.0615,188.9124,188.9963,1500.0
2018-05-14 11:55:00,202.66,202.66,202.55,202.55,400.0,188.8937,188.8937,188.7912,188.7912,400.0
2018-05-14 12:00:00,202.56,202.81,202.56,202.76,1400.0,188.8005,189.0336,188.8005,188.9869,1400.0
2018-05-14 12:05:00,202.7,203.12,202.7,203.12,600.0,188.931,189.3225,188.931,189.3225,600.0
2018-05-14 12:10:00,203.14,203.4,203.14,203.4,4200.0,189.3411,189.5835,189.3411,189.5835,4200.0
2018-05-14 12:15:00,203.29,203.29,203.13,203.13,1500.0,189.4809,189.4809,189.3318,189.3318,1500.0
2018-05-14 12:20:00,203.11,203.12,203.1,203.11,4411.0,189.3132,189.3225,189.3039,189.3132,4411.0
2018-05-14 12:25:00,203.1,203.16,203.03,203.16,900.0,189.3039,189.3598,189.2386,189.3598,900.0
2018-05-14 12:30:00,203.16,203.31,203.16,203.24,1408.0,189.3598,189.4996,189.3598,189.4343,1408.0
2018-05-14 12:35:00,203.34,203.67,203.27,203.67,2800.0,189.5275,189.8351,189.4623,189.8351,2800.0
2018-05-14 12:40:00,203.66,203.66,203.32,203.47,3746.0,189.8258,189.8258,189.5089,189.6487,3746.0
2018-05-14 12:45:00,203.49,203.49,203.22,203.22,500.0,189.6674,189.6674,189.4157,189.4157,500.0
2018-05-14 12:50:00,203.08,203.08,202.94,202.94,300.0,189.2852,189.2852,189.1547,189.1547,300.0
2018-05-14 12:55:00,202.83,202.83,202.59,202.6,400.0,189.0522,189.0522,188.8285,188.8378,400.0
2018-05-14 13:00:00,202.7,202.71,202.52,202.57,2430.0,188.931,188.9403,188.7632,188.8099,2430.0
2018-05-14 13:05:00,202.6,202.61,202.55,202.55,251.0,188.8378,188.8471,188.7912,188.7912,251.0
2018-05-14 13:10:00,202.53,202.54,202.5,202.5,1175.0,188.7726,188.7819,188.7446,188.7446,1175.0
2018-05-14 13:15:00,202.36,202.36,202.17,202.18,614.0,188.6141,188.6141,188.437,188.4463,614.0
2018-05-14 13:20:00,202.16,202.32,202.14,202.32,800.0,188.4277,188.5768,188.4091,188.5768,800.0
2018-05-14 13:25:00,202.25,202.25,202.02,202.03,700.0,188.5116,188.5116,188.2972,188.3065,700.0
2018-05-14 13:30:00,202.04,202.06,201.86,202.02,1144.0,188.3159,188.3345,188.1481,188.2972,1144.0
2018-05-14 13:35:00,202.04,202.47,201.95,202.39,4298.0,188.3159,188.7166,188.232,188.6421,4298.0
2018-05-14 13:40:00,202.31,202.34,202.21,202.21,2500.0,188.5675,188.5955,188.4743,188.4743,2500.0
2018-05-14 13:45:00,202.25,202.27,202.17,202.17,800.0,188.5116,188.5302,188.437,188.437,800.0
2018-05-14 13:50:00,202.14,202.22,202.14,202.22,900.0,188.4091,188.4836,188.4091,188.4836,900.0
2018-05-14 13:55:00,202.37,202.53,202.35,202.53,1087.0,188.6234,188.7726,188.6048,188.7726,1087.0
2018-05-14 14:00:00,202.38,202.38,202.2,202.2,400.0,188.6328,188.6328,188.465,188.465,400.0
2018-05-14 14:05:00,202.19,202.25,201.59,201.59,6003.0,188.4557,188.5116,187.8964,187.8964,6003.0
2018-05-14 14:10:00,201.68,201.75,201.43,201.43,1300.0,187.9803,188.0456,187.7473,187.7473,1300.0
2018-05-14 14:15:00,201.48,201.58,201.39,201.45,3022.0,187.7939,187.8871,187.71,187.7659,3022.0
2018-05-14 14:20:00,201.51,201.55,201.48,201.52,1632.0,187.8219,187.8591,187.7939,187.8312,1632.0
2018-05-14 14:25:00,201.59,201.72,201.59,201.7,571.0,187.8964,188.0176,187.8964,187.999,571.0
2018-05-14 14:30:00,201.78,201.86,201.75,201.77,2566.0,188.0735,188.1481,188.0456,188.0642,2566.0
2018-05-14 14:35:00,201.77,202.02,201.77,202.02,1214.0,188.0642,188.2972,188.0642,188.2972,1214.0
2018-05-14 14:40:00,201.96,201.96,201.69,201.7,2500.0,188.2413,188.2413,187.9896,187.999,2500.0
2018-05-14 14:45:00,201.7,201.79,201.49,201.49,1500.0,187.999,188.0828,187.8032,187.8032,1500.0
2018-05-14 14:50:00,201.39,201.85,201.37,201.84,3320.0,187.71,188.1388,187.6914,188.1294,3320.0
2018-05-14 14:55:00,201.81,201.82,201.73,201.82,2100.0,188.1015,188.1108,188.0269,188.1108,2100.0
2018-05-14 15:00:00,201.78,201.9,201.77,201.82,900.0,188.0735,188.1854,188.0642,188.1108,900.0
2018-05-14 15:05:00,201.85,201.85,201.67,201.8,2800.0,188.1388,188.1388,187.971,188.0922,2800.0
2018-05-14 15:10:00,201.75,201.82,201.73,201.75,890.0,188.0456,188.1108,188.0269,188.0456,890.0
2018-05-14 15:15:00,201.65,201.65,201.48,201.49,2300.0,187.9523,187.9523,187.7939,187.8032,2300.0
2018-05-14 15:20:00,201.49,201.57,201.44,201.53,2801.0,187.8032,187.8778,187.7566,187.8405,2801.0
2018-05-14 15:25:00,201.39,201.59,201.39,201.51,3400.0,187.71,187.8964,187.71,187.8219,3400.0
2018-05-14 15:30:00,201.48,201.53,201.36,201.36,2544.0,187.7939,187.8405,187.682,187.682,2544.0
2018-05-14 15:35:00,201.37,201.89,201.37,201.73,4947.0,187.6914,188.176,187.6914,188.0269,4947.0
2018-05-14 15:40:00,201.64,201.92,201.64,201.88,3800.0,187.943,188.204,187.943,188.1667,3800.0
2018-05-14 15:45:00,201.88,201.89,201.58,201.67,6820.0,188.1667,188.176,187.8871,187.971,6820.0
2018-05-14 15:50:00,201.7,201.88,201.59,201.7,16407.0,187.999,188.1667,187.8964,187.999,16407.0
2018-05-14 15:55:00,201.78,202.01,201.68,201.92,22355.0,188.0735,188.2879,187.9803,188.204,22355.0
2018-05-15 09:30:00,201.06,201.26,199.84,200.24,38107.0,187.4024,187.5888,186.2653,186.6381,38107.0
2018-05-15 09:35:00,200.18,200.43,199.76,199.82,15258.0,186.5822,186.8152,186.1907,186.2467,15258.0
2018-05-15 09:40:00,199.8,199.81,199.36,199.71,22211.0,186.228,186.2373,185.8179,186.1441,22211.0
2018-05-15 09:45:00,199.66,199.91,199.27,199.27,9459.0,186.0975,186.3305,185.734,185.734,9459.0
2018-05-15 09:50:00,199.33,199.49,198.95,199.46,9491.0,185.7899,185.9391,185.4358,185.9111,9491.0
2018-05-15 09:55:00,199.49,199.76,199.22,199.41,7487.0,185.9391,186.1907,185.6874,185.8645,7487.0
2018-05-15 10:00:00,199.41,199.63,199.19,199.56,5000.0,185.8645,186.0696,185.6594,186.0043,5000.0
2018-05-15 10:05:00,199.42,199.51,199.29,199.36,4231.0,185.8738,185.9577,185.7527,185.8179,4231.0
2018-05-15 10:10:00,199.39,199.64,199.36,199.58,2550.0,185.8459,186.0789,185.8179,186.023,2550.0
2018-05-15 10:15:00,199.55,199.55,199.22,199.28,2252.0,185.995,185.995,185.6874,185.7433,2252.0
2018-05-15 10:20:00,199.37,199.48,199.37,199.47,1310.0,185.8272,185.9298,185.8272,185.9204,1310.0
2018-05-15 10:25:00,199.53,199.86,199.53,199.64,4944.0,185.9764,186.2839,185.9764,186.0789,4944.0
2018-05-15 10:30:00,199.56,200.09,199.56,199.97,5308.0,186.0043,186.4983,186.0043,186.3865,5308.0
2018-05-15 10:35:00,199.97,200.51,199.97,200.48,3746.0,186.3865,186.8898,186.3865,186.8618,3746.0
2018-05-15 10:40:00,200.35,200.35,200.22,200.31,4832.0,186.7407,186.7407,186.6195,186.7034,4832.0
2018-05-15 10:45:00,200.26,200.55,200.18,200.52,4108.0,186.6568,186.9271,186.5822,186.8991,4108.0
2018-05-15 10:50:00,200.62,200.82,200.56,200.56,2815.0,186.9923,187.1787,186.9364,186.9364,2815.0
2018-05-15 10:55:00,200.55,200.63,200.27,200.41,10637.0,186.9271,187.0016,186.6661,186.7966,10637.0
2018-05-15 11:00:00,200.42,200.87,200.42,200.76,6099.0,186.8059,187.2253,186.8059,187.1228,6099.0
2018-05-15 11:05:00,200.92,201.0,200.56,200.75,5242.0,187.2719,187.3465,186.9364,187.1135,5242.0
2018-05-15 11:10:00,200.66,200.66,200.3,200.35,2856.0,187.0296,187.0296,186.694,186.7407,2856.0
2018-05-15 11:15:00,200.33,200.9,200.33,200.73,4054.0,186.722,187.2533,186.722,187.0948,4054.0
2018-05-15 11:20:00,200.77,200.77,200.61,200.7,1713.0,187.1321,187.1321,186.983,187.0669,1713.0
2018-05-15 11:25:00,200.6,200.72,200.6,200.65,3763.0,186.9737,187.0855,186.9737,187.0203,3763.0
2018-05-15 11:30:00,200.64,200.89,200.61,200.73,5494.0,187.011,187.244,186.983,187.0948,5494.0
2018-05-15 11:35:00,200.62,200.76,200.56,200.56,1200.0,186.9923,187.1228,186.9364,186.9364,1200.0
2018-05-15 11:40:00,200.55,200.55,200.2,200.21,1200.0,186.9271,186.9271,186.6008,186.6102,1200.0
2018-05-15 11:45:00,200.09,200.26,200.04,200.11,3417.0,186.4983,186.6568,186.4517,186.517,3417.0
2018-05-15 11:50:00,200.23,200.23,200.02,200.14,2905.0,186.6288,186.6288,186.4331,186.5449,2905.0
2018-05-15 11:55:00,200.05,200.12,199.52,199.52,6300.0,186.461,186.5263,185.967,185.967,6300.0
2018-05-15 12:00:00,199.54,199.58,199.29,199.38,5306.0,185.9857,186.023,185.7527,185.8365,5306.0
2018-05-15 12:05:00,199.37,199.4,199.17,199.39,3579.0,185.8272,185.8552,185.6408,185.8459,3579.0
2018-05-15 12:10:00,199.3,199.37,198.79,198.92,11315.0,185.762,185.8272,185.2866,185.4078,11315.0
2018-05-15 12:15:00,198.93,199.01,198.81,198.81,3490.0,185.4171,185.4917,185.3053,185.3053,3490.0
2018-05-15 12:20:00,198.94,198.99,198.85,198.9,1380.0,185.4264,185.473,185.3425,185.3891,1380.0
2018-05-15 12:25:00,198.94,198.94,198.71,198.79,2704.0,185.4264,185.4264,185.2121,185.2866,2704.0
2018-05-15 12:30:00,198.77,198.88,198.77,198.82,1743.0,185.268,185.3705,185.268,185.3146,1743.0
2018-05-15 12:35:00,198.8,198.82,198.67,198.71,2300.0,185.2959,185.3146,185.1748,185.2121,2300.0
2018-05-15 12:40:00,198.71,198.75,198.55,198.71,4788.0,185.2121,185.2493,185.0629,185.2121,4788.0
2018-05-15 12:45:00,198.71,198.84,198.47,198.53,3813.0,185.2121,185.3332,184.9884,185.0443,3813.0
2018-05-15 12:50:00,198.48,198.61,198.12,198.25,4467.0,184.9977,185.1188,184.6621,184.7833,4467.0
2018-05-15 12:55:00,198.31,198.45,198.29,198.29,3785.0,184.8392,184.9697,184.8206,184.8206,3785.0
2018-05-15 13:00:00,198.3,198.44,198.3,198.38,1200.0,184.8299,184.9604,184.8299,184.9045,1200.0
2018-05-15 13:05:00,198.19,198.19,198.15,198.15,200.0,184.7274,184.7274,184.6901,184.6901,200.0
2018-05-15 13:10:00,198.19,198.3,198.04,198.04,2000.0,184.7274,184.8299,184.5876,184.5876,2000.0
2018-05-15 13:15:00,198.04,198.21,197.91,197.91,5673.0,184.5876,184.746,184.4664,184.4664,5673.0
2018-05-15 13:20:00,197.89,197.92,197.73,197.92,4000.0,184.4478,184.4757,184.2986,184.4757,4000.0
2018-05-15 13:25:00,198.0,198.09,197.91,197.99,4900.0,184.5503,184.6342,184.4664,184.541,4900.0
2018-05-15 13:30:00,197.93,198.02,197.64,197.77,8800.0,184.485,184.5689,184.2147,184.3359,8800.0
2018-05-15 13:35:00,197.77,198.0,197.77,197.97,2600.0,184.3359,184.5503,184.3359,184.5223,2600.0
2018-05-15 13:40:00,197.97,198.29,197.95,198.29,2300.0,184.5223,184.8206,184.5037,184.8206,2300.0
2018-05-15 13:45:00,198.35,198.68,198.35,198.68,2990.0,184.8765,185.1841,184.8765,185.1841,2990.0
2018-05-15 13:50:00,198.86,198.86,198.68,198.81,1200.0,185.3519,185.3519,185.1841,185.3053,1200.0
2018-05-15 13:55:00,198.69,198.75,197.83,198.06,4097.0,185.1934,185.2493,184.3918,184.6062,4097.0
2018-05-15 14:00:00,198.15,198.23,198.12,198.17,1500.0,184.6901,184.7647,184.6621,184.7087,1500.0
2018-05-15 14:05:00,198.22,198.46,198.22,198.46,600.0,184.7553,184.979,184.7553,184.979,600.0
2018-05-15 14:10:00,198.47,198.8,198.47,198.8,1600.0,184.9884,185.2959,184.9884,185.2959,1600.0
2018-05-15 14:15:00,198.65,198.68,198.47,198.49,1495.0,185.1561,185.1841,184.9884,185.007,1495.0
2018-05-15 14:20:00,198.55,198.64,198.55,198.59,868.0,185.0629,185.1468,185.0629,185.1002,868.0
2018-05-15 14:25:00,198.49,198.74,198.35,198.65,3005.0,185.007,185.24,184.8765,185.1561,3005.0
2018-05-15 14:30:00,198.82,199.25,198.82,199.25,2100.0,185.3146,185.7154,185.3146,185.7154,2100.0
2018-05-15 14:35:00,199.27,199.34,199.11,199.15,5300.0,185.734,185.7993,185.5849,185.6222,5300.0
2018-05-15 14:40:00,199.09,199.18,198.91,199.17,5900.0,185.5662,185.6501,185.3985,185.6408,5900.0
2018-05-15 14:45:00,199.15,199.15,199.05,199.06,3080.0,185.6222,185.6222,185.529,185.5383,3080.0
2018-05-15 14:50:00,199.05,199.37,199.05,199.37,1700.0,185.529,185.8272,185.529,185.8272,1700.0
2018-05-15 14:55:00,199.4,199.46,199.09,199.09,2872.0,185.8552,185.9111,185.5662,185.5662,2872.0
2018-05-15 15:00:00,199.24,199.35,199.1,199.27,2326.0,185.7061,185.8086,185.5756,185.734,2326.0
2018-05-15 15:05:00,199.26,199.3,199.13,199.16,2757.0,185.7247,185.762,185.6035,185.6315,2757.0
2018-05-15 15:10:00,199.02,199.38,199.02,199.35,4850.0,185.501,185.8365,185.501,185.8086,4850.0
2018-05-15 15:15:00,199.34,199.47,199.2,199.23,8742.0,185.7993,185.9204,185.6688,185.6967,8742.0
2018-05-15 15:20:00,199.29,199.29,199.07,199.16,3100.0,185.7527,185.7527,185.5476,185.6315,3100.0
2018-05-15 15:25:00,199.16,199.25,198.96,199.22,3600.0,185.6315,185.7154,185.4451,185.6874,3600.0
2018-05-15 15:30:00,199.18,199.55,199.16,199.42,5750.0,185.6501,185.995,185.6315,185.8738,5750.0
2018-05-15 15:35:00,199.48,199.64,199.48,199.6,1200.0,185.9298,186.0789,185.9298,186.0416,1200.0
2018-05-15 15:40:00,199.58,199.7,199.47,199.65,3727.0,186.023,186.1348,185.9204,186.0882,3727.0
2018-05-15 15:45:00,199.64,199.71,199.46,199.65,6556.0,186.0789,186.1441,185.9111,186.0882,6556.0
2018-05-15 15:50:00,199.68,199.88,199.68,199.81,6404.0,186.1162,186.3026,186.1162,186.2373,6404.0
2018-05-15 15:55:00,199.84,200.06,199.67,199.95,17194.0,186.2653,186.4704,186.1068,186.3678,17194.0
2018-05-16 09:30:00,200.96,201.44,200.82,201.3,20505.0,187.3092,187.7566,187.1787,187.6261,20505.0
2018-05-16 09:35:00,201.14,201.32,200.97,201.32,9276.0,187.477,187.6448,187.3185,187.6448,9276.0
2018-05-16 09:40:00,201.23,201.23,200.88,200.95,4604.0,187.5609,187.5609,187.2347,187.2999,4604.0
2018-05-16 09:45:00,201.0,201.42,200.92,201.4,9869.0,187.3465,187.738,187.2719,187.7193,9869.0
2018-05-16 09:50:00,201.45,201.75,201.43,201.75,4388.0,187.7659,188.0456,187.7473,188.0456,4388.0
2018-05-16 09:55:00,201.74,201.97,201.74,201.86,5781.0,188.0362,188.2506,188.0362,188.1481,5781.0
2018-05-16 10:00:00,201.93,202.0,201.89,201.92,30162.0,188.2133,188.2786,188.176,188.204,30162.0
2018-05-16 10:05:00,201.91,202.0,201.69,201.69,29505.0,188.1947,188.2786,187.9896,187.9896,29505.0
2018-05-16 10:10:00,201.75,201.77,201.67,201.69,2664.0,188.0456,188.0642,187.971,187.9896,2664.0
2018-05-16 10:15:00,201.73,202.0,201.73,202.0,6054.0,188.0269,188.2786,188.0269,188.2786,6054.0
2018-05-16 10:20:00,201.98,202.0,201.73,201.91,9062.0,188.2599,188.2786,188.0269,188.1947,9062.0
2018-05-16 10:25:00,201.81,201.93,201.61,201.61,9750.0,188.1015,188.2133,187.9151,187.9151,9750.0
2018-05-16 10:30:00,201.65,201.67,201.42,201.64,6128.0,187.9523,187.971,187.738,187.943,6128.0
2018-05-16 10:35:00,201.64,201.72,201.57,201.67,3508.0,187.943,188.0176,187.8778,187.971,3508.0
2018-05-16 10:40:00,201.68,201.75,201.6,201.69,4836.0,187.9803,188.0456,187.9057,187.9896,4836.0
2018-05-16 10:45:00,201.55,201.63,201.5,201.6,1900.0,187.8591,187.9337,187.8125,187.9057,1900.0
2018-05-16 10:50:00,201.57,201.57,201.31,201.32,10909.0,187.8778,187.8778,187.6354,187.6448,10909.0
2018-05-16 10:55:00,201.22,201.41,201.2,201.38,4550.0,187.5516,187.7286,187.5329,187.7007,4550.0
2018-05-16 11:00:00,201.38,201.38,201.19,201.26,3275.0,187.7007,187.7007,187.5236,187.5888,3275.0
2018-05-16 11:05:00,201.35,201.53,201.32,201.48,2035.0,187.6727,187.8405,187.6448,187.7939,2035.0
2018-05-16 11:10:00,201.49,201.53,201.23,201.23,2500.0,187.8032,187.8405,187.5609,187.5609,2500.0
2018-05-16 11:15:00,201.32,201.4,201.27,201.27,4056.0,187.6448,187.7193,187.5982,187.5982,4056.0
2018-05-16 11:20:00,201.3,201.49,201.24,201.29,4465.0,187.6261,187.8032,187.5702,187.6168,4465.0
2018-05-16 11:25:00,201.31,201.31,201.0,201.11,2974.0,187.6354,187.6354,187.3465,187.449,2974.0
2018-05-16 11:30:00,201.2,201.46,201.2,201.46,3800.0,187.5329,187.7753,187.5329,187.7753,3800.0
2018-05-16 11:35:00,201.47,201.58,201.41,201.41,3368.0,187.7846,187.8871,187.7286,187.7286,3368.0
2018-05-16 11:40:00,201.48,201.48,201.31,201.31,500.0,187.7939,187.7939,187.6354,187.6354,500.0
2018-05-16 11:45:00,201.44,201.51,201.4,201.51,2133.0,187.7566,187.8219,187.7193,187.8219,2133.0
2018-05-16 11:50:00,201.47,201.48,201.39,201.48,991.0,187.7846,187.7939,187.71,187.7939,991.0
2018-05-16 11:55:00,201.44,201.52,201.4,201.52,1300.0,187.7566,187.8312,187.7193,187.8312,1300.0
2018-05-16 12:00:00,201.55,201.76,201.55,201.57,2752.0,187.8591,188.0549,187.8591,187.8778,2752.0
2018-05-16 12:05:00,201.6,201.91,201.6,201.82,2400.0,187.9057,188.1947,187.9057,188.1108,2400.0
2018-05-16 12:10:00,201.91,202.0,201.85,201.85,6136.0,188.1947,188.2786,188.1388,188.1388,6136.0
2018-05-16 12:15:00,201.69,201.9,201.69,201.9,1150.0,187.9896,188.1854,187.9896,188.1854,1150.0
2018-05-16 12:20:00,201.86,201.9,201.8,201.86,2100.0,188.1481,188.1854,188.0922,188.1481,2100.0
2018-05-16 12:25:00,201.95,202.0,201.85,201.95,2792.0,188.232,188.2786,188.1388,188.232,2792.0
2018-05-16 12:30:00,202.0,202.13,202.0,202.09,6495.0,188.2786,188.3997,188.2786,188.3625,6495.0
2018-05-16 12:35:00,202.16,202.29,202.12,202.26,2700.0,188.4277,188.5489,188.3904,188.5209,2700.0
2018-05-16 12:40:00,202.25,202.3,202.18,202.21,3760.0,188.5116,188.5582,188.4463,188.4743,3760.0
2018-05-16 12:45:00,202.28,202.28,202.15,202.27,801.0,188.5396,188.5396,188.4184,188.5302,801.0
2018-05-16 12:50:00,202.26,202.28,202.26,202.28,400.0,188.5209,188.5396,188.5209,188.5396,400.0
2018-05-16 12:55:00,202.15,202.33,202.1,202.24,1090.0,188.4184,188.5862,188.3718,188.5023,1090.0
2018-05-16 13:00:00,202.32,202.42,202.32,202.34,600.0,188.5768,188.67,188.5768,188.5955,600.0
2018-05-16 13:05:00,202.4,202.49,202.27,202.36,2600.0,188.6514,188.7353,188.5302,188.6141,2600.0
2018-05-16 13:10:00,202.31,202.31,202.15,202.28,778.0,188.5675,188.5675,188.4184,188.5396,778.0
2018-05-16 13:15:00,202.22,202.28,202.18,202.18,1700.0,188.4836,188.5396,188.4463,188.4463,1700.0
2018-05-16 13:20:00,202.25,202.32,202.17,202.22,1200.0,188.5116,188.5768,188.437,188.4836,1200.0
2018-05-16 13:25:00,202.25,202.3,202.19,202.19,1182.0,188.5116,188.5582,188.4557,188.4557,1182.0
2018-05-16 13:30:00,202.25,202.25,202.17,202.23,300.0,188.5116,188.5116,188.437,188.4929,300.0
2018-05-16 13:35:00,202.14,202.27,202.1,202.27,1261.0,188.4091,188.5302,188.3718,188.5302,1261.0
2018-05-16 13:40:00,202.27,202.29,202.19,202.2,1100.0,188.5302,188.5489,188.4557,188.465,1100.0
2018-05-16 13:45:00,202.16,202.16,202.15,202.16,400.0,188.4277,188.4277,188.4184,188.4277,400.0
2018-05-16 13:50:00,202.27,202.27,202.21,202.21,300.0,188.5302,188.5302,188.4743,188.4743,300.0
2018-05-16 13:55:00,202.36,202.47,202.33,202.46,1697.0,188.6141,188.7166,188.5862,188.7073,1697.0
2018-05-16 14:00:00,202.44,202.66,202.31,202.66,1400.0,188.6887,188.8937,188.5675,188.8937,1400.0
2018-05-16 14:05:00,202.54,202.54,202.42,202.49,769.0,188.7819,188.7819,188.67,188.7353,769.0
2018-05-16 14:10:00,202.48,202.49,202.46,202.47,509.0,188.726,188.7353,188.7073,188.7166,509.0
2018-05-16 14:15:00,202.51,202.55,202.43,202.51,826.0,188.7539,188.7912,188.6794,188.7539,826.0
2018-05-16 14:20:00,202.51,202.55,202.32,202.32,1301.0,188.7539,188.7912,188.5768,188.5768,1301.0
2018-05-16 14:25:00,202.39,202.56,202.32,202.56,900.0,188.6421,188.8005,188.5768,188.8005,900.0
2018-05-16 14:30:00,202.53,202.6,202.48,202.5,1979.0,188.7726,188.8378,188.726,188.7446,1979.0
2018-05-16 14:35:00,202.33,202.48,202.33,202.33,500.0,188.5862,188.726,188.5862,188.5862,500.0
2018-05-16 14:40:00,202.5,202.95,202.48,202.78,2401.0,188.7446,189.164,188.726,189.0056,2401.0
2018-05-16 14:45:00,202.92,202.92,202.79,202.8,900.0,189.1361,189.1361,189.0149,189.0242,900.0
2018-05-16 14:50:00,202.72,202.91,202.72,202.88,1633.0,188.9497,189.1268,188.9497,189.0988,1633.0
2018-05-16 14:55:00,202.88,202.88,202.71,202.76,1800.0,189.0988,189.0988,188.9403,188.9869,1800.0
2018-05-16 15:00:00,202.86,202.86,202.48,202.62,3924.0,189.0802,189.0802,188.726,188.8565,3924.0
2018-05-16 15:05:00,202.6,202.85,202.55,202.77,4541.0,188.8378,189.0708,188.7912,188.9963,4541.0
2018-05-16 15:10:00,202.76,202.82,202.66,202.66,3637.0,188.9869,189.0429,188.8937,188.8937,3637.0
2018-05-16 15:15:00,202.66,202.73,202.53,202.73,1402.0,188.8937,188.959,188.7726,188.959,1402.0
2018-05-16 15:20:00,202.73,202.89,202.73,202.82,1700.0,188.959,189.1081,188.959,189.0429,1700.0
2018-05-16 15:25:00,202.72,202.84,202.72,202.79,2300.0,188.9497,189.0615,188.9497,189.0149,2300.0
2018-05-16 15:30:00,202.79,202.84,202.75,202.82,3716.0,189.0149,189.0615,188.9776,189.0429,3716.0
2018-05-16 15:35:00,202.84,202.84,202.69,202.78,4734.0,189.0615,189.0615,188.9217,189.0056,4734.0
2018-05-16 15:40:00,202.77,202.81,202.67,202.67,3886.0,188.9963,189.0336,188.9031,188.9031,3886.0
2018-05-16 15:45:00,202.6,202.67,202.51,202.51,4182.0,188.8378,188.9031,188.7539,188.7539,4182.0
2018-05-16 15:50:00,202.54,202.76,202.54,202.74,12283.0,188.7819,188.9869,188.7819,188.9683,12283.0
2018-05-16 15:55:00,202.72,202.97,202.69,202.85,26288.0,188.9497,189.1827,188.9217,189.0708,26288.0
2018-05-17 09:30:00,203.48,203.74,202.8,202.94,29025.0,189.658,189.9004,189.0242,189.1547,29025.0
2018-05-17 09:35:00,203.02,203.02,202.88,202.88,4724.0,189.2293,189.2293,189.0988,189.0988,4724.0
2018-05-17 09:40:00,202.98,203.3,202.98,203.02,6832.0,189.192,189.4903,189.192,189.2293,6832.0
2018-05-17 09:45:00,203.0,203.05,202.78,203.0,9176.0,189.2106,189.2572,189.0056,189.2106,9176.0
2018-05-17 09:50:00,202.89,203.12,202.8,202.99,2600.0,189.1081,189.3225,189.0242,189.2013,2600.0
2018-05-17 09:55:00,203.01,203.03,202.86,202.94,3274.0,189.22,189.2386,189.0802,189.1547,3274.0
2018-05-17 10:00:00,202.92,203.24,202.87,203.18,3666.0,189.1361,189.4343,189.0895,189.3784,3666.0
2018-05-17 10:05:00,203.21,203.37,203.09,203.09,3697.0,189.4064,189.5555,189.2945,189.2945,3697.0
2018-05-17 10:10:00,203.12,203.14,202.87,202.94,2679.0,189.3225,189.3411,189.0895,189.1547,2679.0
2018-05-17 10:15:00,202.91,203.13,202.86,203.13,6870.0,189.1268,189.3318,189.0802,189.3318,6870.0
2018-05-17 10:20:00,203.13,203.19,203.09,203.19,6134.0,189.3318,189.3877,189.2945,189.3877,6134.0
2018-05-17 10:25:00,203.26,203.28,203.17,203.28,2486.0,189.453,189.4716,189.3691,189.4716,2486.0
2018-05-17 10:30:00,203.26,203.47,203.18,203.4,4349.0,189.453,189.6487,189.3784,189.5835,4349.0
2018-05-17 10:35:00,203.44,203.55,203.38,203.38,4298.0,189.6208,189.7233,189.5648,189.5648,4298.0
2018-05-17 10:40:00,203.34,203.55,203.34,203.5,3725.0,189.5275,189.7233,189.5275,189.6767,3725.0
2018-05-17 10:45:00,203.48,203.54,203.38,203.53,3430.0,189.658,189.714,189.5648,189.7046,3430.0
2018-05-17 10:50:00,203.54,203.77,203.43,203.77,4566.0,189.714,189.9283,189.6114,189.9283,4566.0
2018-05-17 10:55:00,203.7,203.98,203.7,203.98,3918.0,189.8631,190.1241,189.8631,190.1241,3918.0
2018-05-17 11:00:00,203.87,203.95,203.64,203.8,3100.0,190.0215,190.0961,189.8072,189.9563,3100.0
2018-05-17 11:05:00,203.76,203.93,203.7,203.93,1550.0,189.919,190.0775,189.8631,190.0775,1550.0
2018-05-17 11:10:00,203.95,204.02,203.77,203.77,7102.0,190.0961,190.1614,189.9283,189.9283,7102.0
2018-05-17 11:15:00,203.74,203.84,203.64,203.7,3066.0,189.9004,189.9936,189.8072,189.8631,3066.0
2018-05-17 11:20:00,203.76,203.91,203.72,203.84,6612.0,189.919,190.0588,189.8817,189.9936,6612.0
2018-05-17 11:25:00,203.89,203.89,203.74,203.76,1600.0,190.0402,190.0402,189.9004,189.919,1600.0
2018-05-17 11:30:00,203.86,204.16,203.83,204.16,15988.0,190.0122,190.2918,189.9843,190.2918,15988.0
2018-05-17 11:35:00,204.05,204.05,203.6,203.68,1900.0,190.1893,190.1893,189.7699,189.8445,1900.0
2018-05-17 11:40:00,203.57,203.76,203.57,203.66,2300.0,189.7419,189.919,189.7419,189.8258,2300.0
2018-05-17 11:45:00,203.59,203.71,203.58,203.61,2217.0,189.7606,189.8724,189.7512,189.7792,2217.0
2018-05-17 11:50:00,203.58,203.66,203.5,203.56,4000.0,189.7512,189.8258,189.6767,189.7326,4000.0
2018-05-17 11:55:00,203.5,203.59,203.45,203.45,1300.0,189.6767,189.7606,189.6301,189.6301,1300.0
2018-05-17 12:00:00,203.52,203.68,203.52,203.63,6400.0,189.6953,189.8445,189.6953,189.7978,6400.0
2018-05-17 12:05:00,203.7,203.7,203.55,203.64,2500.0,189.8631,189.8631,189.7233,189.8072,2500.0
2018-05-17 12:10:00,203.58,203.64,203.56,203.64,1500.0,189.7512,189.8072,189.7326,189.8072,1500.0
2018-05-17 12:15:00,203.61,203.61,203.55,203.55,400.0,189.7792,189.7792,189.7233,189.7233,400.0
2018-05-17 12:20:00,203.53,203.69,203.53,203.67,1805.0,189.7046,189.8538,189.7046,189.8351,1805.0
2018-05-17 12:25:00,203.7,203.85,203.68,203.85,3770.0,189.8631,190.0029,189.8445,190.0029,3770.0
2018-05-17 12:30:00,203.74,203.91,203.72,203.85,2700.0,189.9004,190.0588,189.8817,190.0029,2700.0
2018-05-17 12:35:00,203.9,203.9,203.63,203.64,900.0,190.0495,190.0495,189.7978,189.8072,900.0
2018-05-17 12:40:00,203.47,203.47,203.08,203.18,3200.0,189.6487,189.6487,189.2852,189.3784,3200.0
2018-05-17 12:45:00,203.18,203.22,203.04,203.04,1100.0,189.3784,189.4157,189.2479,189.2479,1100.0
2018-05-17 12:50:00,203.02,203.22,203.01,203.18,3700.0,189.2293,189.4157,189.22,189.3784,3700.0
2018-05-17 12:55:00,202.95,203.1,202.94,202.97,1800.0,189.164,189.3039,189.1547,189.1827,1800.0
2018-05-17 13:00:00,203.0,203.09,202.97,203.09,1700.0,189.2106,189.2945,189.1827,189.2945,1700.0
2018-05-17 13:05:00,203.09,203.21,203.04,203.07,1681.0,189.2945,189.4064,189.2479,189.2759,1681.0
2018-05-17 13:10:00,203.06,203.06,202.85,202.86,1999.0,189.2666,189.2666,189.0708,189.0802,1999.0
2018-05-17 13:15:00,202.97,202.98,202.89,202.93,1300.0,189.1827,189.192,189.1081,189.1454,1300.0
2018-05-17 13:20:00,202.93,203.06,202.92,203.05,1030.0,189.1454,189.2666,189.1361,189.2572,1030.0
2018-05-17 13:25:00,203.06,203.06,202.89,202.89,806.0,189.2666,189.2666,189.1081,189.1081,806.0
2018-05-17 13:30:00,202.84,202.85,202.62,202.67,1997.0,189.0615,189.0708,188.8565,188.9031,1997.0
2018-05-17 13:35:00,202.68,202.68,202.48,202.55,3900.0,188.9124,188.9124,188.726,188.7912,3900.0
2018-05-17 13:40:00,202.36,202.36,202.16,202.23,3076.0,188.6141,188.6141,188.4277,188.4929,3076.0
2018-05-17 13:45:00,202.21,202.39,202.12,202.38,9715.0,188.4743,188.6421,188.3904,188.6328,9715.0
2018-05-17 13:50:00,202.41,202.55,202.16,202.3,6600.0,188.6607,188.7912,188.4277,188.5582,6600.0
2018-05-17 13:55:00,202.31,202.38,202.03,202.03,11949.0,188.5675,188.6328,188.3065,188.3065,11949.0
2018-05-17 14:00:00,202.19,202.19,201.22,201.44,5784.0,188.4557,188.4557,187.5516,187.7566,5784.0
2018-05-17 14:05:00,201.46,201.6,201.44,201.6,2300.0,187.7753,187.9057,187.7566,187.9057,2300.0
2018-05-17 14:10:00,201.59,201.73,201.58,201.68,1900.0,187.8964,188.0269,187.8871,187.9803,1900.0
2018-05-17 14:15:00,201.74,202.07,201.74,202.04,2586.0,188.0362,188.3438,188.0362,188.3159,2586.0
2018-05-17 14:20:00,201.97,201.99,201.84,201.99,1200.0,188.2506,188.2693,188.1294,188.2693,1200.0
2018-05-17 14:25:00,201.84,201.95,201.8,201.91,1700.0,188.1294,188.232,188.0922,188.1947,1700.0
2018-05-17 14:30:00,201.95,202.2,201.95,202.2,3800.0,188.232,188.465,188.232,188.465,3800.0
2018-05-17 14:35:00,202.19,202.26,202.19,202.21,700.0,188.4557,188.5209,188.4557,188.4743,700.0
2018-05-17 14:40:00,202.17,202.69,202.17,202.36,4239.0,188.437,188.9217,188.437,188.6141,4239.0
2018-05-17 14:45:00,202.42,202.64,202.36,202.64,9455.0,188.67,188.8751,188.6141,188.8751,9455.0
2018-05-17 14:50:00,202.67,202.68,202.54,202.59,3031.0,188.9031,188.9124,188.7819,188.8285,3031.0
2018-05-17 14:55:00,202.63,202.7,202.55,202.59,1000.0,188.8658,188.931,188.7912,188.8285,1000.0
2018-05-17 15:00:00,202.56,202.7,202.52,202.7,2900.0,188.8005,188.931,188.7632,188.931,2900.0
2018-05-17 15:05:00,202.73,202.94,202.66,202.7,11286.0,188.959,189.1547,188.8937,188.931,11286.0
2018-05-17 15:10:00,202.64,202.64,202.27,202.35,5288.0,188.8751,188.8751,188.5302,188.6048,5288.0
2018-05-17 15:15:00,202.21,202.29,202.16,202.16,2700.0,188.4743,188.5489,188.4277,188.4277,2700.0
2018-05-17 15:20:00,202.27,202.45,202.17,202.34,4339.0,188.5302,188.698,188.437,188.5955,4339.0
2018-05-17 15:25:00,202.38,202.42,202.11,202.11,6130.0,188.6328,188.67,188.3811,188.3811,6130.0
2018-05-17 15:30:00,202.09,202.38,202.09,202.29,3351.0,188.3625,188.6328,188.3625,188.5489,3351.0
2018-05-17 15:35:00,202.25,202.3,202.14,202.15,2791.0,188.5116,188.5582,188.4091,188.4184,2791.0
2018-05-17 15:40:00,202.2,202.49,202.12,202.49,12400.0,188.465,188.7353,188.3904,188.7353,12400.0
2018-05-17 15:45:00,202.51,202.58,202.41,202.54,6344.0,188.7539,188.8192,188.6607,188.7819,6344.0
2018-05-17 15:50:00,202.58,202.59,202.24,202.43,15850.0,188.8192,188.8285,188.5023,188.6794,15850.0
2018-05-17 15:55:00,202.43,202.57,202.36,202.47,32248.0,188.6794,188.8099,188.6141,188.7166,32248.0
2018-05-18 09:30:00,200.55,201.15,200.31,200.45,37312.0,186.9271,187.4863,186.7034,186.8339,37312.0
2018-05-18 09:35:00,200.4,200.83,200.04,200.57,25304.0,186.7873,187.188,186.4517,186.9457,25304.0
2018-05-18 09:40:00,200.61,200.61,200.27,200.38,11426.0,186.983,186.983,186.6661,186.7686,11426.0
2018-05-18 09:45:00,200.48,200.48,199.98,199.98,15239.0,186.8618,186.8618,186.3958,186.3958,15239.0
2018-05-18 09:50:00,199.99,199.99,199.18,199.34,20556.0,186.4051,186.4051,185.6501,185.7993,20556.0
2018-05-18 09:55:00,199.35,199.37,198.59,198.65,29238.0,185.8086,185.8272,185.1002,185.1561,29238.0
2018-05-18 10:00:00,198.65,198.68,197.85,198.03,21035.0,185.1561,185.1841,184.4105,184.5782,21035.0
2018-05-18 10:05:00,198.03,198.13,197.72,197.88,10156.0,184.5782,184.6715,184.2893,184.4384,10156.0
2018-05-18 10:10:00,197.84,197.96,197.56,197.77,28087.0,184.4012,184.513,184.1402,184.3359,28087.0
2018-05-18 10:15:00,197.87,198.16,197.68,197.76,9764.0,184.4291,184.6994,184.252,184.3266,9764.0
2018-05-18 10:20:00,197.75,198.12,197.74,198.12,11138.0,184.3173,184.6621,184.3079,184.6621,11138.0
2018-05-18 10:25:00,198.1,198.26,197.61,197.7,11842.0,184.6435,184.7926,184.1868,184.2707,11842.0
2018-05-18 10:30:00,197.7,197.72,197.41,197.41,7166.0,184.2707,184.2893,184.0004,184.0004,7166.0
2018-05-18 10:35:00,197.42,197.46,197.16,197.2,12062.0,184.0097,184.047,183.7673,183.8046,12062.0
2018-05-18 10:40:00,197.22,197.22,196.68,197.06,12102.0,183.8233,183.8233,183.3199,183.6741,12102.0
2018-05-18 10:45:00,197.11,197.49,196.97,197.42,30006.0,183.7207,184.0749,183.5902,184.0097,30006.0
2018-05-18 10:50:00,197.45,197.76,197.4,197.67,18529.0,184.0376,184.3266,183.991,184.2427,18529.0
2018-05-18 10:55:00,197.64,198.02,197.64,197.99,10261.0,184.2147,184.5689,184.2147,184.541,10261.0
2018-05-18 11:00:00,198.05,198.53,198.05,198.53,2300.0,184.5969,185.0443,184.5969,185.0443,2300.0
2018-05-18 11:05:00,198.53,198.82,198.36,198.78,4138.0,185.0443,185.3146,184.8858,185.2773,4138.0
2018-05-18 11:10:00,198.8,198.94,198.59,198.59,4504.0,185.2959,185.4264,185.1002,185.1002,4504.0
2018-05-18 11:15:00,198.53,198.69,198.4,198.68,3649.0,185.0443,185.1934,184.9231,185.1841,3649.0
2018-05-18 11:20:00,198.84,198.87,198.6,198.75,9079.0,185.3332,185.3612,185.1095,185.2493,9079.0
2018-05-18 11:25:00,198.65,198.7,198.53,198.69,12211.0,185.1561,185.2027,185.0443,185.1934,12211.0
2018-05-18 11:30:00,198.7,199.0,198.58,199.0,35385.0,185.2027,185.4824,185.0909,185.4824,35385.0
2018-05-18 11:35:00,198.89,198.98,198.58,198.64,5700.0,185.3798,185.4637,185.0909,185.1468,5700.0
2018-05-18 11:40:00,198.69,198.69,198.35,198.35,4300.0,185.1934,185.1934,184.8765,184.8765,4300.0
2018-05-18 11:45:00,198.47,198.54,198.26,198.46,6130.0,184.9884,185.0536,184.7926,184.979,6130.0
2018-05-18 11:50:00,198.46,198.81,198.46,198.81,1710.0,184.979,185.3053,184.979,185.3053,1710.0
2018-05-18 11:55:00,198.79,198.79,198.61,198.64,400.0,185.2866,185.2866,185.1188,185.1468,400.0
2018-05-18 12:00:00,198.54,198.58,198.17,198.17,2400.0,185.0536,185.0909,184.7087,184.7087,2400.0
2018-05-18 12:05:00,198.17,198.32,198.02,198.14,4004.0,184.7087,184.8485,184.5689,184.6808,4004.0
2018-05-18 12:10:00,198.31,198.38,198.17,198.33,1530.0,184.8392,184.9045,184.7087,184.8579,1530.0
2018-05-18 12:15:00,198.19,198.35,198.19,198.2,2700.0,184.7274,184.8765,184.7274,184.7367,2700.0
2018-05-18 12:20:00,198.22,198.28,198.15,198.2,3900.0,184.7553,184.8113,184.6901,184.7367,3900.0
2018-05-18 12:25:00,198.25,198.26,197.97,197.97,6010.0,184.7833,184.7926,184.5223,184.5223,6010.0
2018-05-18 12:30:00,197.93,198.31,197.93,198.31,650.0,184.485,184.8392,184.485,184.8392,650.0
2018-05-18 12:35:00,198.42,198.44,198.1,198.27,4430.0,184.9418,184.9604,184.6435,184.8019,4430.0
2018-05-18 12:40:00,198.14,198.32,198.1,198.32,2505.0,184.6808,184.8485,184.6435,184.8485,2505.0
2018-05-18 12:45:00,198.34,198.54,198.26,198.37,2700.0,184.8672,185.0536,184.7926,184.8952,2700.0
2018-05-18 12:50:00,198.14,198.21,197.94,197.98,3600.0,184.6808,184.746,184.4944,184.5316,3600.0
2018-05-18 12:55:00,198.01,198.16,197.99,198.14,2586.0,184.5596,184.6994,184.541,184.6808,2586.0
2018-05-18 13:00:00,198.13,198.2,198.04,198.16,7568.0,184.6715,184.7367,184.5876,184.6994,7568.0
2018-05-18 13:05:00,198.15,198.3,198.09,198.25,8640.0,184.6901,184.8299,184.6342,184.7833,8640.0
2018-05-18 13:10:00,198.27,198.29,198.07,198.16,5300.0,184.8019,184.8206,184.6155,184.6994,5300.0
2018-05-18 13:15:00,198.24,198.51,198.17,198.19,8490.0,184.774,185.0256,184.7087,184.7274,8490.0
2018-05-18 13:20:00,198.16,198.36,198.14,198.22,5506.0,184.6994,184.8858,184.6808,184.7553,5506.0
2018-05-18 13:25:00,198.22,198.31,198.21,198.22,5956.0,184.7553,184.8392,184.746,184.7553,5956.0
2018-05-18 13:30:00,198.21,198.37,198.13,198.3,10705.0,184.746,184.8952,184.6715,184.8299,10705.0
2018-05-18 13:35:00,198.28,198.53,198.2,198.53,3380.0,184.8113,185.0443,184.7367,185.0443,3380.0
2018-05-18 13:40:00,198.49,198.51,198.47,198.47,650.0,185.007,185.0256,184.9884,184.9884,650.0
2018-05-18 13:45:00,198.42,198.48,198.31,198.41,2000.0,184.9418,184.9977,184.8392,184.9324,2000.0
2018-05-18 13:50:00,198.28,198.34,198.21,198.25,1029.0,184.8113,184.8672,184.746,184.7833,1029.0
2018-05-18 13:55:00,198.23,198.37,198.23,198.3,3900.0,184.7647,184.8952,184.7647,184.8299,3900.0
2018-05-18 14:00:00,198.29,198.29,198.12,198.18,2400.0,184.8206,184.8206,184.6621,184.7181,2400.0
2018-05-18 14:05:00,198.29,198.36,198.29,198.36,700.0,184.8206,184.8858,184.8206,184.8858,700.0
2018-05-18 14:10:00,198.36,198.39,198.21,198.21,9280.0,184.8858,184.9138,184.746,184.746,9280.0
2018-05-18 14:15:00,198.25,198.29,197.89,197.98,8300.0,184.7833,184.8206,184.4478,184.5316,8300.0
2018-05-18 14:20:00,198.06,198.11,197.88,197.88,3907.0,184.6062,184.6528,184.4384,184.4384,3907.0
2018-05-18 14:25:00,197.9,198.17,197.88,198.13,5600.0,184.4571,184.7087,184.4384,184.6715,5600.0
2018-05-18 14:30:00,198.09,198.11,197.89,197.99,3333.0,184.6342,184.6528,184.4478,184.541,3333.0
2018-05-18 14:35:00,197.97,198.16,197.97,198.16,2000.0,184.5223,184.6994,184.5223,184.6994,2000.0
2018-05-18 14:40:00,198.13,198.25,197.79,197.86,3100.0,184.6715,184.7833,184.3545,184.4198,3100.0
2018-05-18 14:45:00,197.8,197.88,197.76,197.81,920.0,184.3639,184.4384,184.3266,184.3732,920.0
2018-05-18 14:50:00,197.81,197.87,197.78,197.81,4500.0,184.3732,184.4291,184.3452,184.3732,4500.0
2018-05-18 14:55:00,197.81,198.0,197.74,197.99,10065.0,184.3732,184.5503,184.3079,184.541,10065.0
2018-05-18 15:00:00,197.95,198.1,197.91,198.1,5106.0,184.5037,184.6435,184.4664,184.6435,5106.0
2018-05-18 15:05:00,198.22,198.34,198.22,198.25,1805.0,184.7553,184.8672,184.7553,184.7833,1805.0
2018-05-18 15:10:00,198.25,198.26,198.02,198.03,5010.0,184.7833,184.7926,184.5689,184.5782,5010.0
2018-05-18 15:15:00,198.05,198.13,197.87,197.87,4100.0,184.5969,184.6715,184.4291,184.4291,4100.0
2018-05-18 15:20:00,197.87,198.03,197.79,197.84,5753.0,184.4291,184.5782,184.3545,184.4012,5753.0
2018-05-18 15:25:00,197.78,197.81,197.65,197.74,5317.0,184.3452,184.3732,184.2241,184.3079,5317.0
2018-05-18 15:30:00,197.74,197.77,197.67,197.69,6111.0,184.3079,184.3359,184.2427,184.2613,6111.0
2018-05-18 15:35:00,197.74,197.95,197.68,197.91,5488.0,184.3079,184.5037,184.252,184.4664,5488.0
2018-05-18 15:40:00,197.89,197.9,197.73,197.73,8756.0,184.4478,184.4571,184.2986,184.2986,8756.0
2018-05-18 15:45:00,197.73,197.84,197.62,197.7,10283.0,184.2986,184.4012,184.1961,184.2707,10283.0
2018-05-18 15:50:00,197.73,197.76,197.5,197.52,21695.0,184.2986,184.3266,184.0842,184.1029,21695.0
2018-05-18 15:55:00,197.55,197.62,197.17,197.25,55519.0,184.1309,184.1961,183.7767,183.8512,55519.0
2018-05-21 09:30:00,202.32,202.46,201.99,202.31,42166.0,188.5768,188.7073,188.2693,188.5675,42166.0
2018-05-21 09:35:00,202.3,202.36,202.02,202.26,25276.0,188.5582,188.6141,188.2972,188.5209,25276.0
2018-05-21 09:40:00,202.29,202.55,202.12,202.5,25545.0,188.5489,188.7912,188.3904,188.7446,25545.0
2018-05-21 09:45:00,202.54,202.54,202.09,202.09,19503.0,188.7819,188.7819,188.3625,188.3625,19503.0
2018-05-21 09:50:00,202.15,202.24,202.0,202.2,14962.0,188.4184,188.5023,188.2786,188.465,14962.0
2018-05-21 09:55:00,202.2,202.2,201.96,201.96,20161.0,188.465,188.465,188.2413,188.2413,20161.0
2018-05-21 10:00:00,202.03,202.17,202.03,202.14,11558.0,188.3065,188.437,188.3065,188.4091,11558.0
2018-05-21 10:05:00,202.09,202.09,201.81,201.9,11872.0,188.3625,188.3625,188.1015,188.1854,11872.0
2018-05-21 10:10:00,201.9,202.0,201.73,202.0,15839.0,188.1854,188.2786,188.0269,188.2786,15839.0
2018-05-21 10:15:00,202.0,202.0,201.69,201.78,14019.0,188.2786,188.2786,187.9896,188.0735,14019.0
2018-05-21 10:20:00,201.76,201.79,201.5,201.57,13339.0,188.0549,188.0828,187.8125,187.8778,13339.0
2018-05-21 10:25:00,201.6,201.77,201.6,201.66,13949.0,187.9057,188.0642,187.9057,187.9617,13949.0
2018-05-21 10:30:00,201.66,201.96,201.66,201.96,5583.0,187.9617,188.2413,187.9617,188.2413,5583.0
2018-05-21 10:35:00,201.98,202.07,201.91,201.99,4100.0,188.2599,188.3438,188.1947,188.2693,4100.0
2018-05-21 10:40:00,201.8,201.98,201.76,201.97,4369.0,188.0922,188.2599,188.0549,188.2506,4369.0
2018-05-21 10:45:00,202.01,202.01,201.8,201.8,1800.0,188.2879,188.2879,188.0922,188.0922,1800.0
2018-05-21 10:50:00,201.83,201.93,201.83,201.92,1400.0,188.1201,188.2133,188.1201,188.204,1400.0
2018-05-21 10:55:00,201.95,202.2,201.95,202.2,3273.0,188.232,188.465,188.232,188.465,3273.0
2018-05-21 11:00:00,202.2,202.21,201.89,202.04,7721.0,188.465,188.4743,188.176,188.3159,7721.0
2018-05-21 11:05:00,202.03,202.04,201.92,201.92,5645.0,188.3065,188.3159,188.204,188.204,5645.0
2018-05-21 11:10:00,201.92,202.1,201.86,201.94,10030.0,188.204,188.3718,188.1481,188.2226,10030.0
2018-05-21 11:15:00,202.02,202.04,201.64,201.69,9673.0,188.2972,188.3159,187.943,187.9896,9673.0
2018-05-21 11:20:00,201.75,201.92,201.38,201.53,9140.0,188.0456,188.204,187.7007,187.8405,9140.0
2018-05-21 11:25:00,201.46,201.46,201.17,201.36,6543.0,187.7753,187.7753,187.505,187.682,6543.0
2018-05-21 11:30:00,201.28,201.29,200.91,200.96,9576.0,187.6075,187.6168,187.2626,187.3092,9576.0
2018-05-21 11:35:00,201.1,201.25,200.98,201.25,7676.0,187.4397,187.5795,187.3279,187.5795,7676.0
2018-05-21 11:40:00,201.28,201.34,201.28,201.34,535.0,187.6075,187.6634,187.6075,187.6634,535.0
2018-05-21 11:45:00,201.29,201.77,201.29,201.77,1205.0,187.6168,188.0642,187.6168,188.0642,1205.0
2018-05-21 11:50:00,201.69,201.76,201.59,201.61,1400.0,187.9896,188.0549,187.8964,187.9151,1400.0
2018-05-21 11:55:00,201.69,201.75,201.52,201.69,4300.0,187.9896,188.0456,187.8312,187.9896,4300.0
2018-05-21 12:00:00,201.69,201.93,201.57,201.79,2800.0,187.9896,188.2133,187.8778,188.0828,2800.0
2018-05-21 12:05:00,201.79,201.79,201.58,201.78,2500.0,188.0828,188.0828,187.8871,188.0735,2500.0
2018-05-21 12:10:00,201.86,202.14,201.81,202.0,4400.0,188.1481,188.4091,188.1015,188.2786,4400.0
2018-05-21 12:15:00,201.97,201.98,201.78,201.78,1300.0,188.2506,188.2599,188.0735,188.0735,1300.0
2018-05-21 12:20:00,201.62,201.62,201.58,201.58,400.0,187.9244,187.9244,187.8871,187.8871,400.0
2018-05-21 12:25:00,201.53,201.64,201.53,201.56,1975.0,187.8405,187.943,187.8405,187.8685,1975.0
2018-05-21 12:30:00,201.55,201.63,201.55,201.63,300.0,187.8591,187.9337,187.8591,187.9337,300.0
2018-05-21 12:35:00,201.6,201.6,201.43,201.51,482.0,187.9057,187.9057,187.7473,187.8219,482.0
2018-05-21 12:40:00,201.46,201.78,201.46,201.68,800.0,187.7753,188.0735,187.7753,187.9803,800.0
2018-05-21 12:45:00,201.63,201.66,201.37,201.37,2200.0,187.9337,187.9617,187.6914,187.6914,2200.0
2018-05-21 12:50:00,201.51,201.74,201.51,201.69,2900.0,187.8219,188.0362,187.8219,187.9896,2900.0
2018-05-21 12:55:00,201.7,201.78,201.57,201.57,2800.0,187.999,188.0735,187.8778,187.8778,2800.0
2018-05-21 13:00:00,201.61,201.76,201.61,201.75,1400.0,187.9151,188.0549,187.9151,188.0456,1400.0
2018-05-21 13:05:00,201.71,202.11,201.71,202.11,2000.0,188.0083,188.3811,188.0083,188.3811,2000.0
2018-05-21 13:10:00,202.02,202.31,201.94,202.26,2440.0,188.2972,188.5675,188.2226,188.5209,2440.0
2018-05-21 13:15:00,202.28,202.45,202.23,202.45,1838.0,188.5396,188.698,188.4929,188.698,1838.0
2018-05-21 13:20:00,202.43,202.45,202.11,202.13,2800.0,188.6794,188.698,188.3811,188.3997,2800.0
2018-05-21 13:25:00,202.11,202.2,202.1,202.14,2400.0,188.3811,188.465,188.3718,188.4091,2400.0
2018-05-21 13:30:00,202.14,202.14,201.83,201.89,5240.0,188.4091,188.4091,188.1201,188.176,5240.0
2018-05-21 13:35:00,201.85,201.92,201.76,201.86,3200.0,188.1388,188.204,188.0549,188.1481,3200.0
2018-05-21 13:40:00,201.89,201.95,201.83,201.86,3599.0,188.176,188.232,188.1201,188.1481,3599.0
2018-05-21 13:45:00,201.96,201.96,201.96,201.96,300.0,188.2413,188.2413,188.2413,188.2413,300.0
2018-05-21 13:50:00,202.13,202.15,202.07,202.15,900.0,188.3997,188.4184,188.3438,188.4184,900.0
2018-05-21 13:55:00,202.12,202.17,202.11,202.15,600.0,188.3904,188.437,188.3811,188.4184,600.0
2018-05-21 14:00:00,202.1,202.14,202.02,202.08,1236.0,188.3718,188.4091,188.2972,188.3531,1236.0
2018-05-21 14:05:00,202.11,202.41,202.11,202.41,1700.0,188.3811,188.6607,188.3811,188.6607,1700.0
2018-05-21 14:10:00,202.25,202.39,202.12,202.22,1600.0,188.5116,188.6421,188.3904,188.4836,1600.0
2018-05-21 14:15:00,202.1,202.1,201.71,201.71,900.0,188.3718,188.3718,188.0083,188.0083,900.0
2018-05-21 14:20:00,201.65,201.78,201.54,201.64,1450.0,187.9523,188.0735,187.8498,187.943,1450.0
2018-05-21 14:25:00,201.59,201.63,201.48,201.49,1600.0,187.8964,187.9337,187.7939,187.8032,1600.0
2018-05-21 14:30:00,201.25,201.25,200.98,201.16,2700.0,187.5795,187.5795,187.3279,187.4956,2700.0
2018-05-21 14:35:00,201.22,201.41,201.0,201.41,6066.0,187.5516,187.7286,187.3465,187.7286,6066.0
2018-05-21 14:40:00,201.46,201.47,201.39,201.47,2000.0,187.7753,187.7846,187.71,187.7846,2000.0
2018-05-21 14:45:00,201.76,201.8,201.58,201.79,2300.0,188.0549,188.0922,187.8871,188.0828,2300.0
2018-05-21 14:50:00,201.83,202.03,201.82,201.98,8090.0,188.1201,188.3065,188.1108,188.2599,8090.0
2018-05-21 14:55:00,202.06,202.1,202.01,202.03,2600.0,188.3345,188.3718,188.2879,188.3065,2600.0
2018-05-21 15:00:00,202.02,202.03,201.8,201.9,3181.0,188.2972,188.3065,188.0922,188.1854,3181.0
2018-05-21 15:05:00,201.87,202.0,201.81,202.0,3100.0,188.1574,188.2786,188.1015,188.2786,3100.0
2018-05-21 15:10:00,201.97,202.28,201.94,202.11,4583.0,188.2506,188.5396,188.2226,188.3811,4583.0
2018-05-21 15:15:00,202.11,202.19,201.91,202.08,3000.0,188.3811,188.4557,188.1947,188.3531,3000.0
2018-05-21 15:20:00,202.12,202.34,202.11,202.33,1700.0,188.3904,188.5955,188.3811,188.5862,1700.0
2018-05-21 15:25:00,202.37,202.44,202.25,202.44,18160.0,188.6234,188.6887,188.5116,188.6887,18160.0
2018-05-21 15:30:00,202.46,202.49,202.33,202.42,5559.0,188.7073,188.7353,188.5862,188.67,5559.0
2018-05-21 15:35:00,202.49,202.54,202.37,202.44,4895.0,188.7353,188.7819,188.6234,188.6887,4895.0
2018-05-21 15:40:00,202.49,202.49,202.35,202.41,2740.0,188.7353,188.7353,188.6048,188.6607,2740.0
2018-05-21 15:45:00,202.38,202.47,202.21,202.34,8653.0,188.6328,188.7166,188.4743,188.5955,8653.0
2018-05-21 15:50:00,202.42,202.89,202.37,202.87,17312.0,188.67,189.1081,188.6234,189.0895,17312.0
2018-05-21 15:55:00,202.81,202.81,202.13,202.39,56816.0,189.0336,189.0336,188.3997,188.6421,56816.0
2018-05-22 09:30:00,202.99,203.43,202.97,203.38,24333.0,189.2013,189.6114,189.1827,189.5648,24333.0
2018-05-22 09:35:00,203.24,203.48,203.07,203.41,13541.0,189.4343,189.658,189.2759,189.5928,13541.0
2018-05-22 09:40:00,203.43,203.58,203.33,203.58,10100.0,189.6114,189.7512,189.5182,189.7512,10100.0
2018-05-22 09:45:00,203.58,203.62,203.38,203.58,11089.0,189.7512,189.7885,189.5648,189.7512,11089.0
2018-05-22 09:50:00,203.58,203.63,203.44,203.55,11122.0,189.7512,189.7978,189.6208,189.7233,11122.0
2018-05-22 09:55:00,203.58,203.61,203.22,203.22,8941.0,189.7512,189.7792,189.4157,189.4157,8941.0
2018-05-22 10:00:00,203.19,203.3,202.72,202.84,10748.0,189.3877,189.4903,188.9497,189.0615,10748.0
2018-05-22 10:05:00,202.82,203.01,202.73,202.79,5012.0,189.0429,189.22,188.959,189.0149,5012.0
2018-05-22 10:10:00,202.81,202.81,202.2,202.28,14229.0,189.0336,189.0336,188.465,188.5396,14229.0
2018-05-22 10:15:00,202.23,202.39,201.95,202.05,5172.0,188.4929,188.6421,188.232,188.3252,5172.0
2018-05-22 10:20:00,202.08,202.28,201.91,201.91,3947.0,188.3531,188.5396,188.1947,188.1947,3947.0
2018-05-22 10:25:00,201.83,201.88,201.55,201.72,6984.0,188.1201,188.1667,187.8591,188.0176,6984.0
2018-05-22 10:30:00,201.69,201.97,201.68,201.94,3512.0,187.9896,188.2506,187.9803,188.2226,3512.0
2018-05-22 10:35:00,201.9,202.29,201.81,202.22,5700.0,188.1854,188.5489,188.1015,188.4836,5700.0
2018-05-22 10:40:00,202.23,202.44,202.23,202.44,3300.0,188.4929,188.6887,188.4929,188.6887,3300.0
2018-05-22 10:45:00,202.42,202.49,202.22,202.34,3000.0,188.67,188.7353,188.4836,188.5955,3000.0
2018-05-22 10:50:00,202.48,202.48,202.23,202.35,1200.0,188.726,188.726,188.4929,188.6048,1200.0
2018-05-22 10:55:00,202.36,202.73,202.35,202.58,13770.0,188.6141,188.959,188.6048,188.8192,13770.0
2018-05-22 11:00:00,202.56,202.87,202.5,202.76,6080.0,188.8005,189.0895,188.7446,188.9869,6080.0
2018-05-22 11:05:00,202.74,202.89,202.72,202.89,3150.0,188.9683,189.1081,188.9497,189.1081,3150.0
2018-05-22 11:10:00,202.93,203.11,202.93,203.0,3183.0,189.1454,189.3132,189.1454,189.2106,3183.0
2018-05-22 11:15:00,203.02,203.1,202.86,202.95,2621.0,189.2293,189.3039,189.0802,189.164,2621.0
2018-05-22 11:20:00,202.95,203.01,202.84,203.01,2166.0,189.164,189.22,189.0615,189.22,2166.0
2018-05-22 11:25:00,203.0,203.07,202.97,203.05,2820.0,189.2106,189.2759,189.1827,189.2572,2820.0
2018-05-22 11:30:00,202.95,203.02,202.69,202.74,8763.0,189.164,189.2293,188.9217,188.9683,8763.0
2018-05-22 11:35:00,202.7,202.7,202.56,202.56,400.0,188.931,188.931,188.8005,188.8005,400.0
2018-05-22 11:40:00,202.51,202.53,202.49,202.53,500.0,188.7539,188.7726,188.7353,188.7726,500.0
2018-05-22 11:45:00,202.52,202.52,202.22,202.22,2000.0,188.7632,188.7632,188.4836,188.4836,2000.0
2018-05-22 11:50:00,202.28,202.31,202.14,202.23,800.0,188.5396,188.5675,188.4091,188.4929,800.0
2018-05-22 11:55:00,202.29,202.65,202.29,202.65,2900.0,188.5489,188.8844,188.5489,188.8844,2900.0
2018-05-22 12:00:00,202.53,202.65,202.51,202.59,2500.0,188.7726,188.8844,188.7539,188.8285,2500.0
2018-05-22 12:05:00,202.58,202.84,202.58,202.82,2000.0,188.8192,189.0615,188.8192,189.0429,2000.0
2018-05-22 12:10:00,202.68,202.88,202.68,202.88,500.0,188.9124,189.0988,188.9124,189.0988,500.0
2018-05-22 12:15:00,202.95,202.97,202.71,202.71,2400.0,189.164,189.1827,188.9403,188.9403,2400.0
2018-05-22 12:20:00,202.58,202.58,202.41,202.41,600.0,188.8192,188.8192,188.6607,188.6607,600.0
2018-05-22 12:25:00,202.35,202.51,202.34,202.51,1120.0,188.6048,188.7539,188.5955,188.7539,1120.0
2018-05-22 12:30:00,202.52,202.54,202.32,202.37,2330.0,188.7632,188.7819,188.5768,188.6234,2330.0
2018-05-22 12:35:00,202.27,202.27,202.27,202.27,100.0,188.5302,188.5302,188.5302,188.5302,100.0
2018-05-22 12:40:00,202.39,202.5,202.39,202.5,300.0,188.6421,188.7446,188.6421,188.7446,300.0
2018-05-22 12:45:00,202.47,202.6,202.46,202.52,1017.0,188.7166,188.8378,188.7073,188.7632,1017.0
2018-05-22 12:50:00,202.52,202.56,202.47,202.51,3201.0,188.7632,188.8005,188.7166,188.7539,3201.0
2018-05-22 12:55:00,202.5,202.54,202.36,202.36,300.0,188.7446,188.7819,188.6141,188.6141,300.0
2018-05-22 13:00:00,202.44,202.44,202.44,202.44,100.0,188.6887,188.6887,188.6887,188.6887,100.0
2018-05-22 13:05:00,202.66,202.66,202.58,202.66,888.0,188.8937,188.8937,188.8192,188.8937,888.0
2018-05-22 13:10:00,202.72,202.77,202.72,202.72,673.0,188.9497,188.9963,188.9497,188.9497,673.0
2018-05-22 13:15:00,202.72,202.72,202.55,202.55,1310.0,188.9497,188.9497,188.7912,188.7912,1310.0
2018-05-22 13:20:00,202.47,202.69,202.46,202.63,19200.0,188.7166,188.9217,188.7073,188.8658,19200.0
2018-05-22 13:25:00,202.69,202.85,202.69,202.78,1700.0,188.9217,189.0708,188.9217,189.0056,1700.0
2018-05-22 13:30:00,202.75,202.85,202.73,202.73,1600.0,188.9776,189.0708,188.959,188.959,1600.0
2018-05-22 13:35:00,202.58,202.58,202.5,202.5,500.0,188.8192,188.8192,188.7446,188.7446,500.0
2018-05-22 13:40:00,202.46,202.57,202.46,202.55,900.0,188.7073,188.8099,188.7073,188.7912,900.0
2018-05-22 13:45:00,202.52,202.52,202.51,202.52,300.0,188.7632,188.7632,188.7539,188.7632,300.0
2018-05-22 13:50:00,202.75,202.94,202.58,202.94,2406.0,188.9776,189.1547,188.8192,189.1547,2406.0
2018-05-22 13:55:00,202.94,203.03,202.88,202.88,1097.0,189.1547,189.2386,189.0988,189.0988,1097.0
2018-05-22 14:00:00,202.77,203.05,202.77,203.05,900.0,188.9963,189.2572,188.9963,189.2572,900.0
2018-05-22 14:05:00,202.98,203.05,202.96,202.96,1326.0,189.192,189.2572,189.1734,189.1734,1326.0
2018-05-22 14:10:00,202.86,202.88,202.73,202.73,1278.0,189.0802,189.0988,188.959,188.959,1278.0
2018-05-22 14:15:00,202.79,203.12,202.74,203.12,1662.0,189.0149,189.3225,188.9683,189.3225,1662.0
2018-05-22 14:20:00,203.12,203.12,202.99,203.06,759.0,189.3225,189.3225,189.2013,189.2666,759.0
2018-05-22 14:25:00,203.1,203.3,203.09,203.29,1276.0,189.3039,189.4903,189.2945,189.4809,1276.0
2018-05-22 14:30:00,203.28,203.3,203.11,203.14,2895.0,189.4716,189.4903,189.3132,189.3411,2895.0
2018-05-22 14:35:00,203.23,203.23,203.19,203.19,300.0,189.425,189.425,189.3877,189.3877,300.0
2018-05-22 14:40:00,203.12,203.12,202.95,202.95,1240.0,189.3225,189.3225,189.164,189.164,1240.0
2018-05-22 14:45:00,202.88,202.88,202.88,202.88,300.0,189.0988,189.0988,189.0988,189.0988,300.0
2018-05-22 14:50:00,202.91,203.04,202.72,202.72,3726.0,189.1268,189.2479,188.9497,188.9497,3726.0
2018-05-22 14:55:00,202.89,202.9,202.5,202.8,8340.0,189.1081,189.1174,188.7446,189.0242,8340.0
2018-05-22 15:00:00,202.76,202.8,202.61,202.61,1200.0,188.9869,189.0242,188.8471,188.8471,1200.0
2018-05-22 15:05:00,202.61,202.67,202.48,202.67,4959.0,188.8471,188.9031,188.726,188.9031,4959.0
2018-05-22 15:10:00,202.64,202.79,202.58,202.58,13340.0,188.8751,189.0149,188.8192,188.8192,13340.0
2018-05-22 15:15:00,202.52,202.7,202.4,202.7,3700.0,188.7632,188.931,188.6514,188.931,3700.0
2018-05-22 15:20:00,202.76,202.76,202.55,202.72,2700.0,188.9869,188.9869,188.7912,188.9497,2700.0
2018-05-22 15:25:00,202.75,202.88,202.7,202.7,2700.0,188.9776,189.0988,188.931,188.931,2700.0
2018-05-22 15:30:00,202.61,202.65,202.41,202.52,4400.0,188.8471,188.8844,188.6607,188.7632,4400.0
2018-05-22 15:35:00,202.52,202.66,202.52,202.64,3500.0,188.7632,188.8937,188.7632,188.8751,3500.0
2018-05-22 15:40:00,202.63,202.77,202.5,202.52,4810.0,188.8658,188.9963,188.7446,188.7632,4810.0
2018-05-22 15:45:00,202.42,202.5,202.33,202.34,4400.0,188.67,188.7446,188.5862,188.5955,4400.0
2018-05-22 15:50:00,202.27,202.61,202.13,202.61,13431.0,188.5302,188.8471,188.3997,188.8471,13431.0
2018-05-22 15:55:00,202.46,202.77,202.34,202.51,20836.0,188.7073,188.9963,188.5955,188.7539,20836.0
2018-05-23 09:30:00,198.0,198.12,197.71,197.97,28009.0,184.5503,184.6621,184.28,184.5223,28009.0
2018-05-23 09:35:00,197.91,198.54,197.88,198.0,36278.0,184.4664,185.0536,184.4384,184.5503,36278.0
2018-05-23 09:40:00,198.04,198.53,197.78,198.53,41060.0,184.5876,185.0443,184.3452,185.0443,41060.0
2018-05-23 09:45:00,198.53,198.66,198.18,198.4,21896.0,185.0443,185.1655,184.7181,184.9231,21896.0
2018-05-23 09:50:00,198.48,198.49,198.2,198.49,5878.0,184.9977,185.007,184.7367,185.007,5878.0
2018-05-23 09:55:00,198.49,198.82,198.49,198.77,9846.0,185.007,185.3146,185.007,185.268,9846.0
2018-05-23 10:00:00,198.75,198.76,198.42,198.46,14385.0,185.2493,185.2587,184.9418,184.979,14385.0
2018-05-23 10:05:00,198.35,198.93,198.35,198.86,7232.0,184.8765,185.4171,184.8765,185.3519,7232.0
2018-05-23 10:10:00,198.86,199.16,198.81,199.08,5429.0,185.3519,185.6315,185.3053,185.5569,5429.0
2018-05-23 10:15:00,199.14,199.14,198.93,198.93,10803.0,185.6128,185.6128,185.4171,185.4171,10803.0
2018-05-23 10:20:00,198.94,198.94,198.8,198.84,6319.0,185.4264,185.4264,185.2959,185.3332,6319.0
2018-05-23 10:25:00,198.9,198.94,198.76,198.82,1353.0,185.3891,185.4264,185.2587,185.3146,1353.0
2018-05-23 10:30:00,198.86,198.86,198.38,198.46,4000.0,185.3519,185.3519,184.9045,184.979,4000.0
2018-05-23 10:35:00,198.49,198.6,198.44,198.5,5109.0,185.007,185.1095,184.9604,185.0163,5109.0
2018-05-23 10:40:00,198.45,198.45,197.92,198.02,7029.0,184.9697,184.9697,184.4757,184.5689,7029.0
2018-05-23 10:45:00,197.98,197.98,197.78,197.94,6477.0,184.5316,184.5316,184.3452,184.4944,6477.0
2018-05-23 10:50:00,197.94,198.1,197.68,197.69,24146.0,184.4944,184.6435,184.252,184.2613,24146.0
2018-05-23 10:55:00,197.71,198.18,197.65,198.18,18059.0,184.28,184.7181,184.2241,184.7181,18059.0
2018-05-23 11:00:00,198.08,198.5,198.08,198.5,5448.0,184.6248,185.0163,184.6248,185.0163,5448.0
2018-05-23 11:05:00,198.49,198.6,198.4,198.47,1200.0,185.007,185.1095,184.9231,184.9884,1200.0
2018-05-23 11:10:00,198.5,198.57,198.5,198.57,1225.0,185.0163,185.0816,185.0163,185.0816,1225.0
2018-05-23 11:15:00,198.62,198.91,198.61,198.83,1518.0,185.1282,185.3985,185.1188,185.3239,1518.0
2018-05-23 11:20:00,198.81,198.94,198.77,198.89,1180.0,185.3053,185.4264,185.268,185.3798,1180.0
2018-05-23 11:25:00,198.9,199.07,198.9,198.99,3500.0,185.3891,185.5476,185.3891,185.473,3500.0
2018-05-23 11:30:00,199.12,199.25,198.77,198.77,6420.0,185.5942,185.7154,185.268,185.268,6420.0
2018-05-23 11:35:00,199.07,199.07,199.07,199.07,100.0,185.5476,185.5476,185.5476,185.5476,100.0
2018-05-23 11:40:00,198.92,199.16,198.92,199.16,619.0,185.4078,185.6315,185.4078,185.6315,619.0
2018-05-23 11:45:00,199.6,199.6,199.44,199.45,300.0,186.0416,186.0416,185.8925,185.9018,300.0
2018-05-23 11:50:00,199.44,199.44,199.44,199.44,100.0,185.8925,185.8925,185.8925,185.8925,100.0
2018-05-23 11:55:00,199.08,199.08,198.94,198.94,300.0,185.5569,185.5569,185.4264,185.4264,300.0
2018-05-23 12:00:00,198.89,198.98,198.89,198.98,290.0,185.3798,185.4637,185.3798,185.4637,290.0
2018-05-23 12:05:00,199.06,199.57,199.06,199.32,1900.0,185.5383,186.0136,185.5383,185.7806,1900.0
2018-05-23 12:10:00,199.36,199.36,199.35,199.36,244.0,185.8179,185.8179,185.8086,185.8179,244.0
2018-05-23 12:15:00,199.36,199.36,199.36,199.36,0.0,185.8179,185.8179,185.8179,185.8179,0.0
2018-05-23 12:20:00,198.9,198.92,198.88,198.88,300.0,185.3891,185.4078,185.3705,185.3705,300.0
2018-05-23 12:25:00,198.87,198.98,198.74,198.74,700.0,185.3612,185.4637,185.24,185.24,700.0
2018-05-23 12:30:00,198.79,198.98,198.79,198.98,850.0,185.2866,185.4637,185.2866,185.4637,850.0
2018-05-23 12:35:00,199.01,199.11,198.99,199.1,5347.0,185.4917,185.5849,185.473,185.5756,5347.0
2018-05-23 12:40:00,199.14,199.14,199.14,199.14,200.0,185.6128,185.6128,185.6128,185.6128,200.0
2018-05-23 12:45:00,199.24,199.24,199.02,199.02,200.0,185.7061,185.7061,185.501,185.501,200.0
2018-05-23 12:50:00,198.9,199.03,198.89,198.97,1222.0,185.3891,185.5103,185.3798,185.4544,1222.0
2018-05-23 12:55:00,199.03,199.08,198.9,198.94,1307.0,185.5103,185.5569,185.3891,185.4264,1307.0
2018-05-23 13:00:00,198.98,198.99,198.77,198.77,751.0,185.4637,185.473,185.268,185.268,751.0
2018-05-23 13:05:00,198.56,198.57,198.51,198.51,600.0,185.0722,185.0816,185.0256,185.0256,600.0
2018-05-23 13:10:00,198.46,198.55,198.43,198.55,1556.0,184.979,185.0629,184.9511,185.0629,1556.0
2018-05-23 13:15:00,198.41,198.41,198.17,198.21,1800.0,184.9324,184.9324,184.7087,184.746,1800.0
2018-05-23 13:20:00,198.15,198.35,198.15,198.35,500.0,184.6901,184.8765,184.6901,184.8765,500.0
2018-05-23 13:25:00,198.24,198.34,198.15,198.33,905.0,184.774,184.8672,184.6901,184.8579,905.0
2018-05-23 13:30:00,198.16,198.23,198.06,198.06,900.0,184.6994,184.7647,184.6062,184.6062,900.0
2018-05-23 13:35:00,198.0,198.0,197.97,197.97,600.0,184.5503,184.5503,184.5223,184.5223,600.0
2018-05-23 13:40:00,198.05,198.18,198.05,198.08,1836.0,184.5969,184.7181,184.5969,184.6248,1836.0
2018-05-23 13:45:00,198.06,198.16,198.06,198.16,700.0,184.6062,184.6994,184.6062,184.6994,700.0
2018-05-23 13:50:00,198.08,198.2,198.01,198.01,2955.0,184.6248,184.7367,184.5596,184.5596,2955.0
2018-05-23 13:55:00,197.99,198.18,197.97,198.14,2300.0,184.541,184.7181,184.5223,184.6808,2300.0
2018-05-23 14:00:00,198.07,198.56,198.05,198.28,910.0,184.6155,185.0722,184.5969,184.8113,910.0
2018-05-23 14:05:00,198.3,198.97,198.3,198.97,9252.0,184.8299,185.4544,184.8299,185.4544,9252.0
2018-05-23 14:10:00,199.02,199.02,198.67,198.85,2730.0,185.501,185.501,185.1748,185.3425,2730.0
2018-05-23 14:15:00,198.75,198.93,198.75,198.93,200.0,185.2493,185.4171,185.2493,185.4171,200.0
2018-05-23 14:20:00,198.9,199.28,198.74,199.26,3345.0,185.3891,185.7433,185.24,185.7247,3345.0
2018-05-23 14:25:00,199.15,199.2,198.93,198.93,5290.0,185.6222,185.6688,185.4171,185.4171,5290.0
2018-05-23 14:30:00,199.02,199.02,198.88,199.02,2615.0,185.501,185.501,185.3705,185.501,2615.0
2018-05-23 14:35:00,199.12,199.12,198.94,199.07,1139.0,185.5942,185.5942,185.4264,185.5476,1139.0
2018-05-23 14:40:00,199.08,199.12,198.96,198.96,1800.0,185.5569,185.5942,185.4451,185.4451,1800.0
2018-05-23 14:45:00,199.0,199.12,198.95,199.0,1335.0,185.4824,185.5942,185.4358,185.4824,1335.0
2018-05-23 14:50:00,199.01,199.23,199.01,199.18,2300.0,185.4917,185.6967,185.4917,185.6501,2300.0
2018-05-23 14:55:00,199.28,199.39,199.28,199.3,900.0,185.7433,185.8459,185.7433,185.762,900.0
2018-05-23 15:00:00,199.3,199.4,199.27,199.27,2187.0,185.762,185.8552,185.734,185.734,2187.0
2018-05-23 15:05:00,199.36,199.54,199.36,199.5,1886.0,185.8179,185.9857,185.8179,185.9484,1886.0
2018-05-23 15:10:00,199.35,199.35,199.21,199.3,800.0,185.8086,185.8086,185.6781,185.762,800.0
2018-05-23 15:15:00,199.3,199.51,199.3,199.32,2233.0,185.762,185.9577,185.762,185.7806,2233.0
2018-05-23 15:20:00,199.4,199.42,199.28,199.42,1985.0,185.8552,185.8738,185.7433,185.8738,1985.0
2018-05-23 15:25:00,199.42,199.51,199.41,199.5,1600.0,185.8738,185.9577,185.8645,185.9484,1600.0
2018-05-23 15:30:00,199.49,199.53,199.4,199.41,2000.0,185.9391,185.9764,185.8552,185.8645,2000.0
2018-05-23 15:35:00,199.52,199.58,199.45,199.5,2400.0,185.967,186.023,185.9018,185.9484,2400.0
2018-05-23 15:40:00,199.56,199.66,199.55,199.63,2119.0,186.0043,186.0975,185.995,186.0696,2119.0
2018-05-23 15:45:00,199.56,199.66,199.48,199.48,2842.0,186.0043,186.0975,185.9298,185.9298,2842.0
2018-05-23 15:50:00,199.58,200.1,199.58,199.97,10968.0,186.023,186.5076,186.023,186.3865,10968.0
2018-05-23 15:55:00,199.96,200.2,199.89,200.06,18939.0,186.3771,186.6008,186.3119,186.4704,18939.0
2018-05-24 09:30:00,200.36,200.36,199.92,200.2,15988.0,186.75,186.75,186.3399,186.6008,15988.0
2018-05-24 09:35:00,200.22,200.61,200.22,200.59,7392.0,186.6195,186.983,186.6195,186.9644,7392.0
2018-05-24 09:40:00,200.45,200.59,200.0,200.12,5668.0,186.8339,186.9644,186.4144,186.5263,5668.0
2018-05-24 09:45:00,199.98,200.07,199.35,199.37,9743.0,186.3958,186.4797,185.8086,185.8272,9743.0
2018-05-24 09:50:00,199.46,199.75,199.29,199.6,10212.0,185.9111,186.1814,185.7527,186.0416,10212.0
2018-05-24 09:55:00,199.59,199.59,199.27,199.42,3525.0,186.0323,186.0323,185.734,185.8738,3525.0
2018-05-24 10:00:00,199.36,199.9,199.2,199.7,4441.0,185.8179,186.3212,185.6688,186.1348,4441.0
2018-05-24 10:05:00,199.92,200.23,199.92,200.09,3578.0,186.3399,186.6288,186.3399,186.4983,3578.0
2018-05-24 10:10:00,200.09,200.28,200.07,200.13,3019.0,186.4983,186.6754,186.4797,186.5356,3019.0
2018-05-24 10:15:00,199.9,199.91,199.65,199.65,2800.0,186.3212,186.3305,186.0882,186.0882,2800.0
2018-05-24 10:20:00,199.67,199.93,199.57,199.93,2543.0,186.1068,186.3492,186.0136,186.3492,2543.0
2018-05-24 10:25:00,199.72,199.78,199.57,199.68,3944.0,186.1534,186.2094,186.0136,186.1162,3944.0
2018-05-24 10:30:00,199.51,199.58,198.77,198.82,5135.0,185.9577,186.023,185.268,185.3146,5135.0
2018-05-24 10:35:00,198.78,199.34,198.72,199.32,3220.0,185.2773,185.7993,185.2214,185.7806,3220.0
2018-05-24 10:40:00,199.53,199.76,199.5,199.62,2347.0,185.9764,186.1907,185.9484,186.0602,2347.0
2018-05-24 10:45:00,199.62,199.63,199.19,199.19,1000.0,186.0602,186.0696,185.6594,185.6594,1000.0
2018-05-24 10:50:00,199.38,199.39,199.21,199.22,1152.0,185.8365,185.8459,185.6781,185.6874,1152.0
2018-05-24 10:55:00,198.95,199.08,198.63,198.94,4869.0,185.4358,185.5569,185.1375,185.4264,4869.0
2018-05-24 11:00:00,198.96,199.56,198.91,199.56,5885.0,185.4451,186.0043,185.3985,186.0043,5885.0
2018-05-24 11:05:00,199.55,199.97,199.46,199.88,4487.0,185.995,186.3865,185.9111,186.3026,4487.0
2018-05-24 11:10:00,199.86,199.98,199.71,199.72,1850.0,186.2839,186.3958,186.1441,186.1534,1850.0
2018-05-24 11:15:00,199.96,200.3,199.88,200.22,3999.0,186.3771,186.694,186.3026,186.6195,3999.0
2018-05-24 11:20:00,200.19,200.19,200.09,200.13,708.0,186.5915,186.5915,186.4983,186.5356,708.0
2018-05-24 11:25:00,200.1,200.1,199.88,200.01,4150.0,186.5076,186.5076,186.3026,186.4237,4150.0
2018-05-24 11:30:00,200.02,200.02,199.4,199.47,12438.0,186.4331,186.4331,185.8552,185.9204,12438.0
2018-05-24 11:35:00,199.47,199.87,199.46,199.65,700.0,185.9204,186.2933,185.9111,186.0882,700.0
2018-05-24 11:40:00,199.59,200.04,199.58,200.04,400.0,186.0323,186.4517,186.023,186.4517,400.0
2018-05-24 11:45:00,199.98,199.98,199.79,199.8,1200.0,186.3958,186.3958,186.2187,186.228,1200.0
2018-05-24 11:50:00,199.87,199.92,199.87,199.87,1100.0,186.2933,186.3399,186.2933,186.2933,1100.0
2018-05-24 11:55:00,199.87,200.51,199.75,200.38,3400.0,186.2933,186.8898,186.1814,186.7686,3400.0
2018-05-24 12:00:00,200.22,200.27,200.22,200.26,300.0,186.6195,186.6661,186.6195,186.6568,300.0
2018-05-24 12:05:00,200.09,200.18,200.09,200.17,400.0,186.4983,186.5822,186.4983,186.5729,400.0
2018-05-24 12:10:00,200.07,200.27,200.07,200.27,900.0,186.4797,186.6661,186.4797,186.6661,900.0
2018-05-24 12:15:00,200.52,200.68,200.4,200.53,1559.0,186.8991,187.0482,186.7873,186.9084,1559.0
2018-05-24 12:20:00,200.49,200.58,200.49,200.53,1400.0,186.8711,186.955,186.8711,186.9084,1400.0
2018-05-24 12:25:00,200.62,200.81,200.58,200.8,1300.0,186.9923,187.1694,186.955,187.1601,1300.0
2018-05-24 12:30:00,200.8,200.98,200.74,200.74,1500.0,187.1601,187.3279,187.1042,187.1042,1500.0
2018-05-24 12:35:00,200.58,200.58,200.52,200.52,600.0,186.955,186.955,186.8991,186.8991,600.0
2018-05-24 12:40:00,200.39,200.39,199.99,200.28,900.0,186.7779,186.7779,186.4051,186.6754,900.0
2018-05-24 12:45:00,200.4,200.47,200.36,200.36,1487.0,186.7873,186.8525,186.75,186.75,1487.0
2018-05-24 12:50:00,200.39,200.39,200.34,200.34,500.0,186.7779,186.7779,186.7313,186.7313,500.0
2018-05-24 12:55:00,200.31,200.34,200.31,200.34,200.0,186.7034,186.7313,186.7034,186.7313,200.0
2018-05-24 13:00:00,200.57,200.62,200.55,200.62,1200.0,186.9457,186.9923,186.9271,186.9923,1200.0
2018-05-24 13:05:00,200.56,200.56,200.48,200.54,830.0,186.9364,186.9364,186.8618,186.9177,830.0
2018-05-24 13:10:00,200.64,200.76,200.53,200.61,863.0,187.011,187.1228,186.9084,186.983,863.0
2018-05-24 13:15:00,200.58,200.77,200.58,200.77,200.0,186.955,187.1321,186.955,187.1321,200.0
2018-05-24 13:20:00,200.81,200.88,200.72,200.72,300.0,187.1694,187.2347,187.0855,187.0855,300.0
2018-05-24 13:25:00,200.89,200.89,200.89,200.89,1102.0,187.244,187.244,187.244,187.244,1102.0
2018-05-24 13:30:00,200.8,200.8,200.47,200.47,1800.0,187.1601,187.1601,186.8525,186.8525,1800.0
2018-05-24 13:35:00,200.53,200.56,200.45,200.45,600.0,186.9084,186.9364,186.8339,186.8339,600.0
2018-05-24 13:40:00,200.48,200.52,200.47,200.47,426.0,186.8618,186.8991,186.8525,186.8525,426.0
2018-05-24 13:45:00,200.58,200.64,200.48,200.48,500.0,186.955,187.011,186.8618,186.8618,500.0
2018-05-24 13:50:00,200.67,200.67,200.49,200.49,600.0,187.0389,187.0389,186.8711,186.8711,600.0
2018-05-24 13:55:00,200.66,200.66,200.66,200.66,1000.0,187.0296,187.0296,187.0296,187.0296,1000.0
2018-05-24 14:00:00,200.65,200.66,200.48,200.52,1200.0,187.0203,187.0296,186.8618,186.8991,1200.0
2018-05-24 14:05:00,200.62,200.62,200.56,200.56,739.0,186.9923,186.9923,186.9364,186.9364,739.0
2018-05-24 14:10:00,200.63,200.63,200.63,200.63,100.0,187.0016,187.0016,187.0016,187.0016,100.0
2018-05-24 14:15:00,200.7,200.75,200.7,200.75,1300.0,187.0669,187.1135,187.0669,187.1135,1300.0
2018-05-24 14:20:00,200.73,200.93,200.73,200.92,425.0,187.0948,187.2813,187.0948,187.2719,425.0
2018-05-24 14:25:00,200.99,201.09,200.91,200.99,4578.0,187.3372,187.4304,187.2626,187.3372,4578.0
2018-05-24 14:30:00,200.98,200.98,200.82,200.82,400.0,187.3279,187.3279,187.1787,187.1787,400.0
2018-05-24 14:35:00,200.79,200.79,200.78,200.79,300.0,187.1508,187.1508,187.1414,187.1508,300.0
2018-05-24 14:40:00,201.08,201.08,200.83,200.99,500.0,187.4211,187.4211,187.188,187.3372,500.0
2018-05-24 14:45:00,200.9,200.9,200.63,200.67,1000.0,187.2533,187.2533,187.0016,187.0389,1000.0
2018-05-24 14:50:00,200.69,200.69,200.45,200.45,500.0,187.0576,187.0576,186.8339,186.8339,500.0
2018-05-24 14:55:00,200.45,200.46,200.45,200.45,503.0,186.8339,186.8432,186.8339,186.8339,503.0
2018-05-24 15:00:00,200.47,200.47,200.45,200.45,300.0,186.8525,186.8525,186.8339,186.8339,300.0
2018-05-24 15:05:00,200.52,200.7,200.52,200.7,1078.0,186.8991,187.0669,186.8991,187.0669,1078.0
2018-05-24 15:10:00,200.96,201.04,200.96,201.04,300.0,187.3092,187.3838,187.3092,187.3838,300.0
2018-05-24 15:15:00,200.92,201.07,200.92,201.02,900.0,187.2719,187.4117,187.2719,187.3651,900.0
2018-05-24 15:20:00,201.02,201.02,200.59,200.64,3545.0,187.3651,187.3651,186.9644,187.011,3545.0
2018-05-24 15:25:00,200.72,200.72,200.55,200.55,2617.0,187.0855,187.0855,186.9271,186.9271,2617.0
2018-05-24 15:30:00,200.54,200.82,200.54,200.68,2700.0,186.9177,187.1787,186.9177,187.0482,2700.0
2018-05-24 15:35:00,200.71,200.76,200.61,200.61,2700.0,187.0762,187.1228,186.983,186.983,2700.0
2018-05-24 15:40:00,200.57,200.57,200.41,200.42,5900.0,186.9457,186.9457,186.7966,186.8059,5900.0
2018-05-24 15:45:00,200.52,200.59,200.29,200.59,7230.0,186.8991,186.9644,186.6847,186.9644,7230.0
2018-05-24 15:50:00,200.53,200.71,200.38,200.65,5425.0,186.9084,187.0762,186.7686,187.0203,5425.0
2018-05-24 15:55:00,200.67,200.93,200.62,200.82,15775.0,187.0389,187.2813,186.9923,187.1787,15775.0
2018-05-25 09:30:00,199.46,199.63,199.31,199.31,13147.0,185.9111,186.0696,185.7713,185.7713,13147.0
2018-05-25 09:35:00,199.1,199.38,198.95,199.38,7873.0,185.5756,185.8365,185.4358,185.8365,7873.0
2018-05-25 09:40:00,199.28,199.29,198.8,198.83,7158.0,185.7433,185.7527,185.2959,185.3239,7158.0
2018-05-25 09:45:00,198.95,199.32,198.8,199.27,3210.0,185.4358,185.7806,185.2959,185.734,3210.0
2018-05-25 09:50:00,199.28,199.29,199.09,199.18,6780.0,185.7433,185.7527,185.5662,185.6501,6780.0
2018-05-25 09:55:00,198.95,199.58,198.94,199.58,4500.0,185.4358,186.023,185.4264,186.023,4500.0
2018-05-25 10:00:00,199.71,199.98,199.6,199.88,4530.0,186.1441,186.3958,186.0416,186.3026,4530.0
2018-05-25 10:05:00,199.81,200.37,199.81,200.37,8469.0,186.2373,186.7593,186.2373,186.7593,8469.0
2018-05-25 10:10:00,200.36,200.58,200.35,200.37,3232.0,186.75,186.955,186.7407,186.7593,3232.0
2018-05-25 10:15:00,200.43,200.77,200.43,200.77,4334.0,186.8152,187.1321,186.8152,187.1321,4334.0
2018-05-25 10:20:00,200.66,200.66,200.18,200.28,2869.0,187.0296,187.0296,186.5822,186.6754,2869.0
2018-05-25 10:25:00,200.44,200.48,200.0,200.11,6360.0,186.8245,186.8618,186.4144,186.517,6360.0
2018-05-25 10:30:00,200.13,200.49,200.13,200.32,3000.0,186.5356,186.8711,186.5356,186.7127,3000.0
2018-05-25 10:35:00,200.25,200.42,200.24,200.24,1767.0,186.6474,186.8059,186.6381,186.6381,1767.0
2018-05-25 10:40:00,200.45,200.54,200.44,200.44,2590.0,186.8339,186.9177,186.8245,186.8245,2590.0
2018-05-25 10:45:00,200.29,200.29,199.98,199.99,2171.0,186.6847,186.6847,186.3958,186.4051,2171.0
2018-05-25 10:50:00,200.11,200.13,199.96,200.1,2430.0,186.517,186.5356,186.3771,186.5076,2430.0
2018-05-25 10:55:00,200.13,200.23,200.0,200.1,4531.0,186.5356,186.6288,186.4144,186.5076,4531.0
2018-05-25 11:00:00,200.09,200.13,200.0,200.0,10439.0,186.4983,186.5356,186.4144,186.4144,10439.0
2018-05-25 11:05:00,200.1,200.54,200.05,200.54,3400.0,186.5076,186.9177,186.461,186.9177,3400.0
2018-05-25 11:10:00,200.6,200.6,200.47,200.48,700.0,186.9737,186.9737,186.8525,186.8618,700.0
2018-05-25 11:15:00,200.52,200.52,200.35,200.48,1500.0,186.8991,186.8991,186.7407,186.8618,1500.0
2018-05-25 11:20:00,200.29,200.45,200.29,200.45,1494.0,186.6847,186.8339,186.6847,186.8339,1494.0
2018-05-25 11:25:00,200.47,200.55,200.42,200.55,1100.0,186.8525,186.9271,186.8059,186.9271,1100.0
2018-05-25 11:30:00,200.56,200.61,200.46,200.61,1300.0,186.9364,186.983,186.8432,186.983,1300.0
2018-05-25 11:35:00,200.8,200.94,200.73,200.74,3283.0,187.1601,187.2906,187.0948,187.1042,3283.0
2018-05-25 11:40:00,200.71,200.72,200.65,200.71,500.0,187.0762,187.0855,187.0203,187.0762,500.0
2018-05-25 11:45:00,200.83,200.83,200.73,200.74,1166.0,187.188,187.188,187.0948,187.1042,1166.0
2018-05-25 11:50:00,200.63,200.63,200.57,200.57,600.0,187.0016,187.0016,186.9457,186.9457,600.0
2018-05-25 11:55:00,200.51,200.59,200.51,200.51,900.0,186.8898,186.9644,186.8898,186.8898,900.0
2018-05-25 12:00:00,200.53,200.54,200.36,200.36,588.0,186.9084,186.9177,186.75,186.75,588.0
2018-05-25 12:05:00,200.37,200.37,200.23,200.24,3870.0,186.7593,186.7593,186.6288,186.6381,3870.0
2018-05-25 12:10:00,200.17,200.17,200.09,200.15,400.0,186.5729,186.5729,186.4983,186.5542,400.0
2018-05-25 12:15:00,200.15,200.15,200.15,200.15,0.0,186.5542,186.5542,186.5542,186.5542,0.0
2018-05-25 12:20:00,200.11,200.11,200.11,200.11,100.0,186.517,186.517,186.517,186.517,100.0
2018-05-25 12:25:00,200.35,200.39,200.35,200.39,300.0,186.7407,186.7779,186.7407,186.7779,300.0
2018-05-25 12:30:00,200.35,200.35,200.35,200.35,100.0,186.7407,186.7407,186.7407,186.7407,100.0
2018-05-25 12:35:00,200.42,200.45,200.34,200.43,500.0,186.8059,186.8339,186.7313,186.8152,500.0
2018-05-25 12:40:00,200.49,200.7,200.49,200.58,1200.0,186.8711,187.0669,186.8711,186.955,1200.0
2018-05-25 12:45:00,200.35,200.37,200.35,200.37,200.0,186.7407,186.7593,186.7407,186.7593,200.0
2018-05-25 12:50:00,200.3,200.36,200.3,200.36,200.0,186.694,186.75,186.694,186.75,200.0
2018-05-25 12:55:00,200.47,200.55,200.41,200.41,1573.0,186.8525,186.9271,186.7966,186.7966,1573.0
2018-05-25 13:00:00,200.36,200.52,200.36,200.52,445.0,186.75,186.8991,186.75,186.8991,445.0
2018-05-25 13:05:00,200.52,200.52,200.52,200.52,0.0,186.8991,186.8991,186.8991,186.8991,0.0
2018-05-25 13:10:00,200.46,200.61,200.45,200.45,604.0,186.8432,186.983,186.8339,186.8339,604.0
2018-05-25 13:15:00,200.43,200.46,200.35,200.35,1000.0,186.8152,186.8432,186.7407,186.7407,1000.0
2018-05-25 13:20:00,200.33,200.48,200.26,200.35,6340.0,186.722,186.8618,186.6568,186.7407,6340.0
2018-05-25 13:25:00,200.43,200.45,200.43,200.45,300.0,186.8152,186.8339,186.8152,186.8339,300.0
2018-05-25 13:30:00,200.35,200.38,200.33,200.38,400.0,186.7407,186.7686,186.722,186.7686,400.0
2018-05-25 13:35:00,200.27,200.43,200.24,200.42,1000.0,186.6661,186.8152,186.6381,186.8059,1000.0
2018-05-25 13:40:00,200.42,200.42,200.42,200.42,0.0,186.8059,186.8059,186.8059,186.8059,0.0
2018-05-25 13:45:00,200.29,200.51,200.22,200.37,3919.0,186.6847,186.8898,186.6195,186.7593,3919.0
2018-05-25 13:50:00,200.39,200.39,200.26,200.28,1723.0,186.7779,186.7779,186.6568,186.6754,1723.0
2018-05-25 13:55:00,200.27,200.3,200.11,200.19,2300.0,186.6661,186.694,186.517,186.5915,2300.0
2018-05-25 14:00:00,200.13,200.19,200.07,200.18,800.0,186.5356,186.5915,186.4797,186.5822,800.0
2018-05-25 14:05:00,200.08,200.19,200.08,200.18,328.0,186.489,186.5915,186.489,186.5822,328.0
2018-05-25 14:10:00,200.18,200.37,200.17,200.17,941.0,186.5822,186.7593,186.5729,186.5729,941.0
2018-05-25 14:15:00,200.17,200.33,200.17,200.29,600.0,186.5729,186.722,186.5729,186.6847,600.0
2018-05-25 14:20:00,200.36,200.54,200.26,200.47,2100.0,186.75,186.9177,186.6568,186.8525,2100.0
2018-05-25 14:25:00,200.47,200.47,200.47,200.47,0.0,186.8525,186.8525,186.8525,186.8525,0.0
2018-05-25 14:30:00,200.32,200.44,200.26,200.44,2800.0,186.7127,186.8245,186.6568,186.8245,2800.0
2018-05-25 14:35:00,200.38,200.42,200.33,200.38,2600.0,186.7686,186.8059,186.722,186.7686,2600.0
2018-05-25 14:40:00,200.28,200.29,200.08,200.08,3207.0,186.6754,186.6847,186.489,186.489,3207.0
2018-05-25 14:45:00,200.19,200.2,200.03,200.07,1070.0,186.5915,186.6008,186.4424,186.4797,1070.0
2018-05-25 14:50:00,200.08,200.18,200.03,200.18,805.0,186.489,186.5822,186.4424,186.5822,805.0
2018-05-25 14:55:00,200.19,200.19,200.19,200.19,100.0,186.5915,186.5915,186.5915,186.5915,100.0
2018-05-25 15:00:00,200.35,200.55,200.35,200.43,800.0,186.7407,186.9271,186.7407,186.8152,800.0
2018-05-25 15:05:00,200.43,200.43,200.43,200.43,0.0,186.8152,186.8152,186.8152,186.8152,0.0
2018-05-25 15:10:00,200.31,200.39,200.26,200.26,500.0,186.7034,186.7779,186.6568,186.6568,500.0
2018-05-25 15:15:00,200.34,200.4,200.24,200.31,3222.0,186.7313,186.7873,186.6381,186.7034,3222.0
2018-05-25 15:20:00,200.34,200.43,200.33,200.38,1800.0,186.7313,186.8152,186.722,186.7686,1800.0
2018-05-25 15:25:00,200.45,200.77,200.45,200.77,1800.0,186.8339,187.1321,186.8339,187.1321,1800.0
2018-05-25 15:30:00,200.69,200.76,200.61,200.7,1734.0,187.0576,187.1228,186.983,187.0669,1734.0
2018-05-25 15:35:00,200.71,200.77,200.63,200.73,1497.0,187.0762,187.1321,187.0016,187.0948,1497.0
2018-05-25 15:40:00,200.74,200.74,200.49,200.55,1700.0,187.1042,187.1042,186.8711,186.9271,1700.0
2018-05-25 15:45:00,200.61,200.67,200.45,200.5,4916.0,186.983,187.0389,186.8339,186.8805,4916.0
2018-05-25 15:50:00,200.5,201.07,200.5,201.07,10656.0,186.8805,187.4117,186.8805,187.4117,10656.0
2018-05-25 15:55:00,201.07,201.25,200.94,200.99,25780.0,187.4117,187.5795,187.2906,187.3372,25780.0
2018-05-29 09:30:00,196.01,196.79,196.01,196.6,56182.0,182.6955,183.4225,182.6955,183.2454,56182.0
2018-05-29 09:35:00,196.63,196.91,196.53,196.71,17310.0,183.2733,183.5343,183.1801,183.3479,17310.0
2018-05-29 09:40:00,196.73,197.32,196.73,197.14,16717.0,183.3666,183.9165,183.3666,183.7487,16717.0
2018-05-29 09:45:00,197.2,197.83,197.1,197.83,8313.0,183.8046,184.3918,183.7114,184.3918,8313.0
2018-05-29 09:50:00,197.95,198.14,197.72,197.94,10924.0,184.5037,184.6808,184.2893,184.4944,10924.0
2018-05-29 09:55:00,197.96,198.26,197.84,198.12,10927.0,184.513,184.7926,184.4012,184.6621,10927.0
2018-05-29 10:00:00,198.14,198.58,198.1,198.4,5822.0,184.6808,185.0909,184.6435,184.9231,5822.0
2018-05-29 10:05:00,198.44,198.44,198.13,198.19,5564.0,184.9604,184.9604,184.6715,184.7274,5564.0
2018-05-29 10:10:00,198.16,198.25,197.76,197.76,9391.0,184.6994,184.7833,184.3266,184.3266,9391.0
2018-05-29 10:15:00,197.74,197.99,197.31,197.31,17760.0,184.3079,184.541,183.9072,183.9072,17760.0
2018-05-29 10:20:00,197.47,197.59,197.22,197.59,2859.0,184.0563,184.1681,183.8233,184.1681,2859.0
2018-05-29 10:25:00,197.43,197.6,197.31,197.43,3637.0,184.019,184.1775,183.9072,184.019,3637.0
2018-05-29 10:30:00,197.64,197.64,197.17,197.26,2715.0,184.2147,184.2147,183.7767,183.8606,2715.0
2018-05-29 10:35:00,197.31,197.45,197.26,197.45,3708.0,183.9072,184.0376,183.8606,184.0376,3708.0
2018-05-29 10:40:00,197.4,197.52,197.24,197.24,1807.0,183.991,184.1029,183.8419,183.8419,1807.0
2018-05-29 10:45:00,197.34,197.44,197.2,197.44,6327.0,183.9351,184.0283,183.8046,184.0283,6327.0
2018-05-29 10:50:00,197.59,197.62,197.24,197.3,4310.0,184.1681,184.1961,183.8419,183.8978,4310.0
2018-05-29 10:55:00,197.25,197.37,197.07,197.07,4697.0,183.8512,183.9631,183.6835,183.6835,4697.0
2018-05-29 11:00:00,197.06,197.09,196.41,196.41,11341.0,183.6741,183.7021,183.0683,183.0683,11341.0
2018-05-29 11:05:00,196.4,196.66,196.31,196.43,8537.0,183.059,183.3013,182.9751,183.0869,8537.0
2018-05-29 11:10:00,196.51,196.85,196.51,196.71,6511.0,183.1615,183.4784,183.1615,183.3479,6511.0
2018-05-29 11:15:00,196.88,196.97,196.46,196.46,9291.0,183.5064,183.5902,183.1149,183.1149,9291.0
2018-05-29 11:20:00,196.45,196.63,196.26,196.52,7637.0,183.1056,183.2733,182.9285,183.1708,7637.0
2018-05-29 11:25:00,196.46,196.58,196.09,196.21,6897.0,183.1149,183.2267,182.77,182.8819,6897.0
2018-05-29 11:30:00,196.32,196.73,196.02,196.08,20328.0,182.9844,183.3666,182.7048,182.7607,20328.0
2018-05-29 11:35:00,196.0,196.48,195.94,196.12,10426.0,182.6861,183.1335,182.6302,182.798,10426.0
2018-05-29 11:40:00,196.17,196.18,195.79,195.8,2710.0,182.8446,182.8539,182.4904,182.4997,2710.0
2018-05-29 11:45:00,195.73,195.73,195.11,195.36,4943.0,182.4345,182.4345,181.8566,182.0896,4943.0
2018-05-29 11:50:00,195.49,195.5,195.24,195.38,819.0,182.2108,182.2201,181.9778,182.1083,819.0
2018-05-29 11:55:00,195.36,195.77,195.31,195.71,2838.0,182.0896,182.4718,182.043,182.4158,2838.0
2018-05-29 12:00:00,195.54,195.54,195.22,195.37,2140.0,182.2574,182.2574,181.9591,182.0989,2140.0
2018-05-29 12:05:00,195.33,195.33,195.0,195.1,5094.0,182.0617,182.0617,181.7541,181.8473,5094.0
2018-05-29 12:10:00,194.89,195.12,194.63,194.73,3078.0,181.6515,181.8659,181.4092,181.5024,3078.0
2018-05-29 12:15:00,194.78,195.02,194.73,195.02,2300.0,181.549,181.7727,181.5024,181.7727,2300.0
2018-05-29 12:20:00,195.05,195.38,195.05,195.38,1280.0,181.8007,182.1083,181.8007,182.1083,1280.0
2018-05-29 12:25:00,195.5,195.6,195.16,195.17,2325.0,182.2201,182.3133,181.9032,181.9125,2325.0
2018-05-29 12:30:00,195.4,195.84,195.4,195.8,2510.0,182.1269,182.537,182.1269,182.4997,2510.0
2018-05-29 12:35:00,195.56,195.81,195.56,195.81,1000.0,182.276,182.509,182.276,182.509,1000.0
2018-05-29 12:40:00,195.87,196.06,195.69,195.7,700.0,182.565,182.7421,182.3972,182.4065,700.0
2018-05-29 12:45:00,195.67,195.68,195.67,195.67,800.0,182.3786,182.3879,182.3786,182.3786,800.0
2018-05-29 12:50:00,195.81,195.88,195.79,195.83,825.0,182.509,182.5743,182.4904,182.5277,825.0
2018-05-29 12:55:00,195.94,196.07,195.94,196.07,300.0,182.6302,182.7514,182.6302,182.7514,300.0
2018-05-29 13:00:00,195.82,195.82,195.82,195.82,100.0,182.5184,182.5184,182.5184,182.5184,100.0
2018-05-29 13:05:00,195.58,195.58,195.44,195.52,1940.0,182.2947,182.2947,182.1642,182.2387,1940.0
2018-05-29 13:10:00,195.41,195.47,195.32,195.46,957.0,182.1362,182.1921,182.0523,182.1828,957.0
2018-05-29 13:15:00,195.3,195.51,195.25,195.41,2677.0,182.0337,182.2294,181.9871,182.1362,2677.0
2018-05-29 13:20:00,195.39,195.5,195.23,195.27,1646.0,182.1176,182.2201,181.9684,182.0057,1646.0
2018-05-29 13:25:00,195.19,195.37,195.19,195.37,3225.0,181.9312,182.0989,181.9312,182.0989,3225.0
2018-05-29 13:30:00,195.49,195.49,194.97,195.02,1200.0,182.2108,182.2108,181.7261,181.7727,1200.0
2018-05-29 13:35:00,195.03,195.17,194.99,195.01,1160.0,181.782,181.9125,181.7447,181.7634,1160.0
2018-05-29 13:40:00,195.16,195.39,194.99,195.15,2259.0,181.9032,182.1176,181.7447,181.8939,2259.0
2018-05-29 13:45:00,195.33,195.59,195.33,195.52,1450.0,182.0617,182.304,182.0617,182.2387,1450.0
2018-05-29 13:50:00,195.5,195.67,195.35,195.67,1204.0,182.2201,182.3786,182.0803,182.3786,1204.0
2018-05-29 13:55:00,195.62,195.7,195.49,195.49,2007.0,182.332,182.4065,182.2108,182.2108,2007.0
2018-05-29 14:00:00,195.44,195.44,194.86,194.86,3700.0,182.1642,182.1642,181.6236,181.6236,3700.0
2018-05-29 14:05:00,194.92,195.14,194.89,195.04,3200.0,181.6795,181.8846,181.6515,181.7913,3200.0
2018-05-29 14:10:00,195.04,195.19,195.04,195.14,2651.0,181.7913,181.9312,181.7913,181.8846,2651.0
2018-05-29 14:15:00,195.15,195.17,194.88,195.13,7000.0,181.8939,181.9125,181.6422,181.8752,7000.0
2018-05-29 14:20:00,195.07,195.34,194.93,195.34,2769.0,181.8193,182.071,181.6888,182.071,2769.0
2018-05-29 14:25:00,195.3,195.6,195.17,195.59,4316.0,182.0337,182.3133,181.9125,182.304,4316.0
2018-05-29 14:30:00,195.59,195.59,195.35,195.41,730.0,182.304,182.304,182.0803,182.1362,730.0
2018-05-29 14:35:00,195.45,195.49,194.94,195.0,5063.0,182.1735,182.2108,181.6981,181.7541,5063.0
2018-05-29 14:40:00,195.07,195.18,194.86,194.86,4747.0,181.8193,181.9218,181.6236,181.6236,4747.0
2018-05-29 14:45:00,194.82,195.09,194.82,194.99,2620.0,181.5863,181.838,181.5863,181.7447,2620.0
2018-05-29 14:50:00,194.94,194.95,194.73,194.93,2350.0,181.6981,181.7075,181.5024,181.6888,2350.0
2018-05-29 14:55:00,194.86,194.86,194.54,194.58,3660.0,181.6236,181.6236,181.3253,181.3626,3660.0
2018-05-29 15:00:00,194.54,194.71,194.46,194.71,2462.0,181.3253,181.4838,181.2507,181.4838,2462.0
2018-05-29 15:05:00,194.67,194.78,194.47,194.56,3023.0,181.4465,181.549,181.2601,181.344,3023.0
2018-05-29 15:10:00,194.67,194.74,194.6,194.67,2706.0,181.4465,181.5117,181.3812,181.4465,2706.0
2018-05-29 15:15:00,194.68,194.75,194.45,194.58,5147.0,181.4558,181.521,181.2414,181.3626,5147.0
2018-05-29 15:20:00,194.58,194.76,194.56,194.74,8257.0,181.3626,181.5304,181.344,181.5117,8257.0
2018-05-29 15:25:00,194.73,194.78,194.52,194.64,4000.0,181.5024,181.549,181.3067,181.4185,4000.0
2018-05-29 15:30:00,194.78,195.43,194.69,195.43,10488.0,181.549,182.1549,181.4651,182.1549,10488.0
2018-05-29 15:35:00,195.38,195.52,195.25,195.44,3493.0,182.1083,182.2387,181.9871,182.1642,3493.0
2018-05-29 15:40:00,195.43,195.72,195.43,195.71,2300.0,182.1549,182.4252,182.1549,182.4158,2300.0
2018-05-29 15:45:00,195.71,195.93,195.59,195.73,6313.0,182.4158,182.6209,182.304,182.4345,6313.0
2018-05-29 15:50:00,195.73,195.83,195.61,195.62,6497.0,182.4345,182.5277,182.3226,182.332,6497.0
2018-05-29 15:55:00,195.67,195.77,195.4,195.52,16787.0,182.3786,182.4718,182.1269,182.2387,16787.0
2018-05-30 09:30:00,197.0,197.14,196.81,197.13,15859.0,183.6182,183.7487,183.4411,183.7394,15859.0
2018-05-30 09:35:00,197.2,197.35,196.99,197.2,5294.0,183.8046,183.9444,183.6089,183.8046,5294.0
2018-05-30 09:40:00,197.19,197.19,196.8,196.91,7798.0,183.7953,183.7953,183.4318,183.5343,7798.0
2018-05-30 09:45:00,196.82,197.01,196.58,196.64,16444.0,183.4504,183.6275,183.2267,183.2827,16444.0
2018-05-30 09:50:00,196.66,196.94,196.48,196.48,7291.0,183.3013,183.5623,183.1335,183.1335,7291.0
2018-05-30 09:55:00,196.48,196.61,196.43,196.52,3000.0,183.1335,183.2547,183.0869,183.1708,3000.0
2018-05-30 10:00:00,196.48,196.67,196.28,196.57,8379.0,183.1335,183.3106,182.9471,183.2174,8379.0
2018-05-30 10:05:00,196.63,196.67,196.39,196.5,7173.0,183.2733,183.3106,183.0496,183.1522,7173.0
2018-05-30 10:10:00,196.51,196.78,196.4,196.78,10001.0,183.1615,183.4132,183.059,183.4132,10001.0
2018-05-30 10:15:00,196.71,196.78,196.58,196.68,17635.0,183.3479,183.4132,183.2267,183.3199,17635.0
2018-05-30 10:20:00,196.69,196.8,196.34,196.44,6664.0,183.3293,183.4318,183.003,183.0963,6664.0
2018-05-30 10:25:00,196.5,196.59,196.35,196.54,8907.0,183.1522,183.2361,183.0124,183.1895,8907.0
2018-05-30 10:30:00,196.6,196.78,196.31,196.37,16742.0,183.2454,183.4132,182.9751,183.031,16742.0
2018-05-30 10:35:00,196.42,196.46,196.18,196.18,5118.0,183.0776,183.1149,182.8539,182.8539,5118.0
2018-05-30 10:40:00,196.25,196.53,196.11,196.53,9496.0,182.9192,183.1801,182.7887,183.1801,9496.0
2018-05-30 10:45:00,196.5,196.62,196.31,196.36,9254.0,183.1522,183.264,182.9751,183.0217,9254.0
2018-05-30 10:50:00,196.42,196.58,196.42,196.51,6474.0,183.0776,183.2267,183.0776,183.1615,6474.0
2018-05-30 10:55:00,196.56,196.77,196.56,196.73,5865.0,183.2081,183.4038,183.2081,183.3666,5865.0
2018-05-30 11:00:00,196.75,197.01,196.7,196.91,10318.0,183.3852,183.6275,183.3386,183.5343,10318.0
2018-05-30 11:05:00,196.9,196.96,196.79,196.81,4069.0,183.525,183.5809,183.4225,183.4411,4069.0
2018-05-30 11:10:00,196.77,196.91,196.76,196.84,3652.0,183.4038,183.5343,183.3945,183.4691,3652.0
2018-05-30 11:15:00,196.89,196.89,196.66,196.76,3100.0,183.5157,183.5157,183.3013,183.3945,3100.0
2018-05-30 11:20:00,196.75,196.76,196.58,196.66,4590.0,183.3852,183.3945,183.2267,183.3013,4590.0
2018-05-30 11:25:00,196.76,196.86,196.7,196.77,2300.0,183.3945,183.4877,183.3386,183.4038,2300.0
2018-05-30 11:30:00,196.83,198.0,196.83,197.83,24072.0,183.4598,184.5503,183.4598,184.3918,24072.0
2018-05-30 11:35:00,197.93,198.04,197.81,197.81,19610.0,184.485,184.5876,184.3732,184.3732,19610.0
2018-05-30 11:40:00,197.86,197.88,197.52,197.61,5348.0,184.4198,184.4384,184.1029,184.1868,5348.0
2018-05-30 11:45:00,197.6,197.84,197.52,197.81,2300.0,184.1775,184.4012,184.1029,184.3732,2300.0
2018-05-30 11:50:00,197.94,198.12,197.88,198.01,4679.0,184.4944,184.6621,184.4384,184.5596,4679.0
2018-05-30 11:55:00,198.15,198.48,198.09,198.48,5850.0,184.6901,184.9977,184.6342,184.9977,5850.0
2018-05-30 12:00:00,198.47,198.65,198.41,198.41,2643.0,184.9884,185.1561,184.9324,184.9324,2643.0
2018-05-30 12:05:00,198.47,198.59,198.32,198.32,1600.0,184.9884,185.1002,184.8485,184.8485,1600.0
2018-05-30 12:10:00,198.26,198.34,198.1,198.17,4475.0,184.7926,184.8672,184.6435,184.7087,4475.0
2018-05-30 12:15:00,198.17,198.28,197.92,197.93,4100.0,184.7087,184.8113,184.4757,184.485,4100.0
2018-05-30 12:20:00,197.99,198.07,197.74,197.74,2600.0,184.541,184.6155,184.3079,184.3079,2600.0
2018-05-30 12:25:00,197.74,197.94,197.66,197.67,2968.0,184.3079,184.4944,184.2334,184.2427,2968.0
2018-05-30 12:30:00,197.63,197.64,197.46,197.46,990.0,184.2054,184.2147,184.047,184.047,990.0
2018-05-30 12:35:00,197.28,197.34,197.16,197.16,1600.0,183.8792,183.9351,183.7673,183.7673,1600.0
2018-05-30 12:40:00,197.13,197.13,196.19,196.19,10525.0,183.7394,183.7394,182.8632,182.8632,10525.0
2018-05-30 12:45:00,196.19,196.55,196.19,196.5,2688.0,182.8632,183.1988,182.8632,183.1522,2688.0
2018-05-30 12:50:00,196.59,196.94,196.58,196.74,6500.0,183.2361,183.5623,183.2267,183.3759,6500.0
2018-05-30 12:55:00,196.84,196.89,196.79,196.87,1800.0,183.4691,183.5157,183.4225,183.497,1800.0
2018-05-30 13:00:00,196.73,196.92,196.65,196.92,1900.0,183.3666,183.5436,183.292,183.5436,1900.0
2018-05-30 13:05:00,196.93,197.08,196.92,197.08,1825.0,183.553,183.6928,183.5436,183.6928,1825.0
2018-05-30 13:10:00,197.26,197.26,196.72,196.91,2170.0,183.8606,183.8606,183.3572,183.5343,2170.0
2018-05-30 13:15:00,197.1,197.38,196.99,197.26,2900.0,183.7114,183.9724,183.6089,183.8606,2900.0
2018-05-30 13:20:00,197.34,197.35,197.22,197.22,2428.0,183.9351,183.9444,183.8233,183.8233,2428.0
2018-05-30 13:25:00,197.23,197.35,197.18,197.35,1000.0,183.8326,183.9444,183.786,183.9444,1000.0
2018-05-30 13:30:00,197.31,197.35,197.13,197.25,2408.0,183.9072,183.9444,183.7394,183.8512,2408.0
2018-05-30 13:35:00,197.17,197.4,197.13,197.4,1500.0,183.7767,183.991,183.7394,183.991,1500.0
2018-05-30 13:40:00,197.36,197.38,196.91,197.02,1716.0,183.9538,183.9724,183.5343,183.6369,1716.0
2018-05-30 13:45:00,197.09,197.11,197.01,197.07,1617.0,183.7021,183.7207,183.6275,183.6835,1617.0
2018-05-30 13:50:00,197.1,197.11,196.83,196.83,3568.0,183.7114,183.7207,183.4598,183.4598,3568.0
2018-05-30 13:55:00,196.77,196.82,196.71,196.71,4213.0,183.4038,183.4504,183.3479,183.3479,4213.0
2018-05-30 14:00:00,196.68,196.85,196.68,196.85,2788.0,183.3199,183.4784,183.3199,183.4784,2788.0
2018-05-30 14:05:00,196.95,197.29,196.84,197.29,1169.0,183.5716,183.8885,183.4691,183.8885,1169.0
2018-05-30 14:10:00,197.25,197.4,197.22,197.39,3775.0,183.8512,183.991,183.8233,183.9817,3775.0
2018-05-30 14:15:00,197.41,197.43,197.08,197.08,4821.0,184.0004,184.019,183.6928,183.6928,4821.0
2018-05-30 14:20:00,197.18,197.19,196.86,196.87,3884.0,183.786,183.7953,183.4877,183.497,3884.0
2018-05-30 14:25:00,196.9,197.0,196.81,197.0,3265.0,183.525,183.6182,183.4411,183.6182,3265.0
2018-05-30 14:30:00,196.94,197.15,196.9,197.11,2499.0,183.5623,183.758,183.525,183.7207,2499.0
2018-05-30 14:35:00,197.08,197.16,197.0,197.05,2200.0,183.6928,183.7673,183.6182,183.6648,2200.0
2018-05-30 14:40:00,196.98,197.13,196.93,197.01,3869.0,183.5996,183.7394,183.553,183.6275,3869.0
2018-05-30 14:45:00,196.94,197.13,196.92,197.08,2582.0,183.5623,183.7394,183.5436,183.6928,2582.0
2018-05-30 14:50:00,197.13,197.22,197.07,197.09,2535.0,183.7394,183.8233,183.6835,183.7021,2535.0
2018-05-30 14:55:00,197.09,197.16,197.06,197.16,5159.0,183.7021,183.7673,183.6741,183.7673,5159.0
2018-05-30 15:00:00,197.14,197.25,197.09,197.17,5522.0,183.7487,183.8512,183.7021,183.7767,5522.0
2018-05-30 15:05:00,197.17,197.34,197.09,197.17,3038.0,183.7767,183.9351,183.7021,183.7767,3038.0
2018-05-30 15:10:00,197.29,197.48,197.27,197.48,4012.0,183.8885,184.0656,183.8699,184.0656,4012.0
2018-05-30 15:15:00,197.47,197.56,197.44,197.53,5544.0,184.0563,184.1402,184.0283,184.1122,5544.0
2018-05-30 15:20:00,197.58,197.58,197.46,197.52,2350.0,184.1588,184.1588,184.047,184.1029,2350.0
2018-05-30 15:25:00,197.47,197.64,197.44,197.49,4700.0,184.0563,184.2147,184.0283,184.0749,4700.0
2018-05-30 15:30:00,197.51,197.55,197.39,197.49,3589.0,184.0936,184.1309,183.9817,184.0749,3589.0
2018-05-30 15:35:00,197.52,197.52,197.19,197.23,6610.0,184.1029,184.1029,183.7953,183.8326,6610.0
2018-05-30 15:40:00,197.23,197.26,197.08,197.17,4818.0,183.8326,183.8606,183.6928,183.7767,4818.0
2018-05-30 15:45:00,197.12,197.17,196.94,196.95,7556.0,183.7301,183.7767,183.5623,183.5716,7556.0
2018-05-30 15:50:00,197.02,197.18,196.96,197.11,8578.0,183.6369,183.786,183.5809,183.7207,8578.0
2018-05-30 15:55:00,197.15,197.22,196.98,197.0,14943.0,183.758,183.8233,183.5996,183.6182,14943.0
2018-05-31 09:30:00,198.37,198.55,197.97,198.4,20999.0,184.8952,185.0629,184.5223,184.9231,20999.0
2018-05-31 09:35:00,198.56,198.76,198.4,198.45,12486.0,185.0722,185.2587,184.9231,184.9697,12486.0
2018-05-31 09:40:00,198.63,198.86,198.17,198.17,4442.0,185.1375,185.3519,184.7087,184.7087,4442.0
2018-05-31 09:45:00,198.28,198.77,198.28,198.29,15229.0,184.8113,185.268,184.8113,184.8206,15229.0
2018-05-31 09:50:00,198.36,198.36,197.95,198.21,9104.0,184.8858,184.8858,184.5037,184.746,9104.0
2018-05-31 09:55:00,198.29,198.33,198.01,198.17,5976.0,184.8206,184.8579,184.5596,184.7087,5976.0
2018-05-31 10:00:00,197.93,198.54,197.93,198.32,19249.0,184.485,185.0536,184.485,184.8485,19249.0
2018-05-31 10:05:00,198.23,198.23,197.7,198.0,4818.0,184.7647,184.7647,184.2707,184.5503,4818.0
2018-05-31 10:10:00,198.0,198.11,197.81,198.11,5731.0,184.5503,184.6528,184.3732,184.6528,5731.0
2018-05-31 10:15:00,198.11,198.18,197.98,197.98,6052.0,184.6528,184.7181,184.5316,184.5316,6052.0
2018-05-31 10:20:00,197.92,198.14,197.89,197.89,2496.0,184.4757,184.6808,184.4478,184.4478,2496.0
2018-05-31 10:25:00,197.81,197.87,197.55,197.83,1923.0,184.3732,184.4291,184.1309,184.3918,1923.0
2018-05-31 10:30:00,197.91,198.19,197.91,197.94,3081.0,184.4664,184.7274,184.4664,184.4944,3081.0
2018-05-31 10:35:00,197.76,197.76,197.0,197.21,6535.0,184.3266,184.3266,183.6182,183.8139,6535.0
2018-05-31 10:40:00,197.28,197.34,196.84,196.88,6777.0,183.8792,183.9351,183.4691,183.5064,6777.0
2018-05-31 10:45:00,196.87,196.87,195.84,195.93,9310.0,183.497,183.497,182.537,182.6209,9310.0
2018-05-31 10:50:00,195.97,196.2,195.84,195.91,9982.0,182.6582,182.8726,182.537,182.6023,9982.0
2018-05-31 10:55:00,196.1,196.4,196.0,196.03,23212.0,182.7793,183.059,182.6861,182.7141,23212.0
2018-05-31 11:00:00,195.96,196.24,195.89,196.2,12058.0,182.6489,182.9098,182.5836,182.8726,12058.0
2018-05-31 11:05:00,196.2,196.22,195.95,196.02,6013.0,182.8726,182.8912,182.6395,182.7048,6013.0
2018-05-31 11:10:00,196.05,196.05,195.63,195.66,3742.0,182.7327,182.7327,182.3413,182.3692,3742.0
2018-05-31 11:15:00,195.62,195.87,195.61,195.81,7520.0,182.332,182.565,182.3226,182.509,7520.0
2018-05-31 11:20:00,195.79,195.91,195.59,195.59,3300.0,182.4904,182.6023,182.304,182.304,3300.0
2018-05-31 11:25:00,195.64,196.84,195.64,196.7,18652.0,182.3506,183.4691,182.3506,183.3386,18652.0
2018-05-31 11:30:00,196.68,196.76,195.36,195.36,30087.0,183.3199,183.3945,182.0896,182.0896,30087.0
2018-05-31 11:35:00,195.3,196.07,195.02,196.07,23952.0,182.0337,182.7514,181.7727,182.7514,23952.0
2018-05-31 11:40:00,196.21,196.92,196.2,196.67,15698.0,182.8819,183.5436,182.8726,183.3106,15698.0
2018-05-31 11:45:00,196.61,196.64,196.09,196.1,7927.0,183.2547,183.2827,182.77,182.7793,7927.0
2018-05-31 11:50:00,196.22,196.26,195.76,195.8,2900.0,182.8912,182.9285,182.4624,182.4997,2900.0
2018-05-31 11:55:00,195.91,195.97,195.78,195.87,3300.0,182.6023,182.6582,182.4811,182.565,3300.0
2018-05-31 12:00:00,195.88,195.89,195.65,195.88,2210.0,182.5743,182.5836,182.3599,182.5743,2210.0
2018-05-31 12:05:00,195.94,195.99,195.68,195.68,1995.0,182.6302,182.6768,182.3879,182.3879,1995.0
2018-05-31 12:10:00,195.52,195.66,195.49,195.49,3403.0,182.2387,182.3692,182.2108,182.2108,3403.0
2018-05-31 12:15:00,195.59,195.62,195.59,195.61,510.0,182.304,182.332,182.304,182.3226,510.0
2018-05-31 12:20:00,195.74,195.79,195.67,195.74,1300.0,182.4438,182.4904,182.3786,182.4438,1300.0
2018-05-31 12:25:00,195.76,195.76,195.34,195.44,4028.0,182.4624,182.4624,182.071,182.1642,4028.0
2018-05-31 12:30:00,195.42,195.42,195.3,195.32,1700.0,182.1455,182.1455,182.0337,182.0523,1700.0
2018-05-31 12:35:00,195.3,195.61,195.27,195.61,1900.0,182.0337,182.3226,182.0057,182.3226,1900.0
2018-05-31 12:40:00,195.47,195.85,195.37,195.82,5300.0,182.1921,182.5463,182.0989,182.5184,5300.0
2018-05-31 12:45:00,195.81,195.97,195.78,195.96,4600.0,182.509,182.6582,182.4811,182.6489,4600.0
2018-05-31 12:50:00,195.95,196.03,195.87,195.95,3075.0,182.6395,182.7141,182.565,182.6395,3075.0
2018-05-31 12:55:00,195.92,196.02,195.78,195.93,9200.0,182.6116,182.7048,182.4811,182.6209,9200.0
2018-05-31 13:00:00,195.99,196.03,195.81,195.95,7100.0,182.6768,182.7141,182.509,182.6395,7100.0
2018-05-31 13:05:00,196.03,196.06,195.93,195.93,5500.0,182.7141,182.7421,182.6209,182.6209,5500.0
2018-05-31 13:10:00,195.91,195.92,195.64,195.7,2700.0,182.6023,182.6116,182.3506,182.4065,2700.0
2018-05-31 13:15:00,195.71,195.91,195.65,195.66,4730.0,182.4158,182.6023,182.3599,182.3692,4730.0
2018-05-31 13:20:00,195.83,195.86,195.74,195.76,3900.0,182.5277,182.5556,182.4438,182.4624,3900.0
2018-05-31 13:25:00,195.77,195.83,195.74,195.83,1900.0,182.4718,182.5277,182.4438,182.5277,1900.0
2018-05-31 13:30:00,195.96,196.03,195.76,195.81,2800.0,182.6489,182.7141,182.4624,182.509,2800.0
2018-05-31 13:35:00,195.8,195.92,195.8,195.85,1277.0,182.4997,182.6116,182.4997,182.5463,1277.0
2018-05-31 13:40:00,195.88,195.97,195.79,195.94,2200.0,182.5743,182.6582,182.4904,182.6302,2200.0
2018-05-31 13:45:00,195.98,195.99,195.91,195.96,1600.0,182.6675,182.6768,182.6023,182.6489,1600.0
2018-05-31 13:50:00,195.97,195.97,195.76,195.76,5700.0,182.6582,182.6582,182.4624,182.4624,5700.0
2018-05-31 13:55:00,195.72,195.78,195.33,195.35,5626.0,182.4252,182.4811,182.0617,182.0803,5626.0
2018-05-31 14:00:00,195.37,195.37,194.81,194.94,7519.0,182.0989,182.0989,181.577,181.6981,7519.0
2018-05-31 14:05:00,195.11,195.16,195.02,195.02,2100.0,181.8566,181.9032,181.7727,181.7727,2100.0
2018-05-31 14:10:00,194.9,195.24,194.9,195.24,2000.0,181.6609,181.9778,181.6609,181.9778,2000.0
2018-05-31 14:15:00,195.23,195.4,195.23,195.33,2200.0,181.9684,182.1269,181.9684,182.0617,2200.0
2018-05-31 14:20:00,195.32,195.43,195.32,195.34,2300.0,182.0523,182.1549,182.0523,182.071,2300.0
2018-05-31 14:25:00,195.33,195.39,195.25,195.25,1074.0,182.0617,182.1176,181.9871,181.9871,1074.0
2018-05-31 14:30:00,195.25,195.3,195.06,195.3,2500.0,181.9871,182.0337,181.81,182.0337,2500.0
2018-05-31 14:35:00,195.25,195.38,195.2,195.36,5173.0,181.9871,182.1083,181.9405,182.0896,5173.0
2018-05-31 14:40:00,195.37,195.54,195.33,195.54,2200.0,182.0989,182.2574,182.0617,182.2574,2200.0
2018-05-31 14:45:00,195.57,195.6,195.34,195.34,2989.0,182.2853,182.3133,182.071,182.071,2989.0
2018-05-31 14:50:00,195.35,195.5,195.35,195.5,1900.0,182.0803,182.2201,182.0803,182.2201,1900.0
2018-05-31 14:55:00,195.45,195.45,195.28,195.37,3928.0,182.1735,182.1735,182.015,182.0989,3928.0
2018-05-31 15:00:00,195.34,195.62,195.34,195.47,4651.0,182.071,182.332,182.071,182.1921,4651.0
2018-05-31 15:05:00,195.48,195.91,195.47,195.88,3320.0,182.2015,182.6023,182.1921,182.5743,3320.0
2018-05-31 15:10:00,195.88,195.92,195.79,195.91,9517.0,182.5743,182.6116,182.4904,182.6023,9517.0
2018-05-31 15:15:00,195.98,195.99,195.75,195.98,8472.0,182.6675,182.6768,182.4531,182.6675,8472.0
2018-05-31 15:20:00,196.04,196.38,196.04,196.24,25900.0,182.7234,183.0403,182.7234,182.9098,25900.0
2018-05-31 15:25:00,196.24,196.37,196.19,196.37,12220.0,182.9098,183.031,182.8632,183.031,12220.0
2018-05-31 15:30:00,196.32,196.53,196.27,196.49,14220.0,182.9844,183.1801,182.9378,183.1429,14220.0
2018-05-31 15:35:00,196.52,196.76,196.52,196.7,34202.0,183.1708,183.3945,183.1708,183.3386,34202.0
2018-05-31 15:40:00,196.71,196.81,196.54,196.76,30994.0,183.3479,183.4411,183.1895,183.3945,30994.0
2018-05-31 15:45:00,196.76,196.97,196.72,196.97,15085.0,183.3945,183.5902,183.3572,183.5902,15085.0
2018-05-31 15:50:00,196.89,196.93,196.52,196.71,16102.0,183.5157,183.553,183.1708,183.3479,16102.0
2018-05-31 15:55:00,196.69,196.9,196.62,196.66,32827.0,183.3293,183.525,183.264,183.3013,32827.0
2018-06-01 09:30:00,200.39,200.39,199.22,199.57,46653.0,186.7779,186.7779,185.6874,186.0136,46653.0
2018-06-01 09:35:00,199.66,200.0,199.55,199.6,17350.0,186.0975,186.4144,185.995,186.0416,17350.0
2018-06-01 09:40:00,199.56,199.72,199.46,199.67,12304.0,186.0043,186.1534,185.9111,186.1068,12304.0
2018-06-01 09:45:00,199.75,199.79,199.69,199.7,5449.0,186.1814,186.2187,186.1255,186.1348,5449.0
2018-06-01 09:50:00,199.78,199.93,199.7,199.92,11590.0,186.2094,186.3492,186.1348,186.3399,11590.0
2018-06-01 09:55:00,199.98,199.99,199.76,199.77,4003.0,186.3958,186.4051,186.1907,186.2001,4003.0
2018-06-01 10:00:00,199.74,199.96,199.48,199.94,4426.0,186.1721,186.3771,185.9298,186.3585,4426.0
2018-06-01 10:05:00,200.04,200.13,199.4,199.4,3916.0,186.4517,186.5356,185.8552,185.8552,3916.0
2018-06-01 10:10:00,199.48,199.54,199.2,199.3,5055.0,185.9298,185.9857,185.6688,185.762,5055.0
2018-06-01 10:15:00,199.21,199.31,198.8,199.21,6756.0,185.6781,185.7713,185.2959,185.6781,6756.0
2018-06-01 10:20:00,199.24,199.94,199.24,199.87,9541.0,185.7061,186.3585,185.7061,186.2933,9541.0
2018-06-01 10:25:00,199.75,199.95,199.66,199.67,3553.0,186.1814,186.3678,186.0975,186.1068,3553.0
2018-06-01 10:30:00,199.68,199.74,199.32,199.46,3125.0,186.1162,186.1721,185.7806,185.9111,3125.0
2018-06-01 10:35:00,199.45,199.84,199.35,199.79,4931.0,185.9018,186.2653,185.8086,186.2187,4931.0
2018-06-01 10:40:00,199.71,199.85,199.33,199.33,2033.0,186.1441,186.2746,185.7899,185.7899,2033.0
2018-06-01 10:45:00,199.4,199.83,199.39,199.83,3356.0,185.8552,186.256,185.8459,186.256,3356.0
2018-06-01 10:50:00,199.86,200.18,199.86,200.08,2746.0,186.2839,186.5822,186.2839,186.489,2746.0
2018-06-01 10:55:00,200.08,200.12,199.86,199.86,2677.0,186.489,186.5263,186.2839,186.2839,2677.0
2018-06-01 11:00:00,199.9,200.18,199.9,200.18,5147.0,186.3212,186.5822,186.3212,186.5822,5147.0
2018-06-01 11:05:00,200.21,200.32,200.16,200.17,2400.0,186.6102,186.7127,186.5636,186.5729,2400.0
2018-06-01 11:10:00,200.17,200.4,200.16,200.25,5258.0,186.5729,186.7873,186.5636,186.6474,5258.0
2018-06-01 11:15:00,200.37,200.46,200.33,200.43,1599.0,186.7593,186.8432,186.722,186.8152,1599.0
2018-06-01 11:20:00,200.44,200.49,200.26,200.27,1546.0,186.8245,186.8711,186.6568,186.6661,1546.0
2018-06-01 11:25:00,200.45,200.5,200.26,200.26,3113.0,186.8339,186.8805,186.6568,186.6568,3113.0
2018-06-01 11:30:00,200.32,200.87,200.32,200.87,6423.0,186.7127,187.2253,186.7127,187.2253,6423.0
2018-06-01 11:35:00,200.75,200.8,200.57,200.65,5144.0,187.1135,187.1601,186.9457,187.0203,5144.0
2018-06-01 11:40:00,200.57,200.69,200.57,200.69,739.0,186.9457,187.0576,186.9457,187.0576,739.0
2018-06-01 11:45:00,200.69,200.77,200.69,200.74,436.0,187.0576,187.1321,187.0576,187.1042,436.0
2018-06-01 11:50:00,200.82,201.05,200.81,200.87,4952.0,187.1787,187.3931,187.1694,187.2253,4952.0
2018-06-01 11:55:00,200.94,200.94,200.72,200.76,15400.0,187.2906,187.2906,187.0855,187.1228,15400.0
2018-06-01 12:00:00,200.76,200.91,200.61,200.85,36249.0,187.1228,187.2626,186.983,187.2067,36249.0
2018-06-01 12:05:00,200.74,200.95,200.74,200.83,1200.0,187.1042,187.2999,187.1042,187.188,1200.0
2018-06-01 12:10:00,200.88,201.03,200.81,201.03,1600.0,187.2347,187.3745,187.1694,187.3745,1600.0
2018-06-01 12:15:00,201.03,201.24,201.03,201.08,2644.0,187.3745,187.5702,187.3745,187.4211,2644.0
2018-06-01 12:20:00,201.14,201.17,201.05,201.05,1013.0,187.477,187.505,187.3931,187.3931,1013.0
2018-06-01 12:25:00,201.12,201.32,201.06,201.32,1980.0,187.4583,187.6448,187.4024,187.6448,1980.0
2018-06-01 12:30:00,201.15,201.31,201.15,201.24,900.0,187.4863,187.6354,187.4863,187.5702,900.0
2018-06-01 12:35:00,201.17,201.29,201.17,201.29,792.0,187.505,187.6168,187.505,187.6168,792.0
2018-06-01 12:40:00,201.18,201.3,201.18,201.3,1450.0,187.5143,187.6261,187.5143,187.6261,1450.0
2018-06-01 12:45:00,201.32,201.32,201.2,201.2,500.0,187.6448,187.6448,187.5329,187.5329,500.0
2018-06-01 12:50:00,201.2,201.29,201.2,201.25,500.0,187.5329,187.6168,187.5329,187.5795,500.0
2018-06-01 12:55:00,201.32,201.36,201.26,201.36,700.0,187.6448,187.682,187.5888,187.682,700.0
2018-06-01 13:00:00,201.36,201.36,201.36,201.36,0.0,187.682,187.682,187.682,187.682,0.0
2018-06-01 13:05:00,201.46,201.64,201.33,201.61,5212.0,187.7753,187.943,187.6541,187.9151,5212.0
2018-06-01 13:10:00,201.57,201.57,201.4,201.5,1200.0,187.8778,187.8778,187.7193,187.8125,1200.0
2018-06-01 13:15:00,201.57,201.65,201.5,201.65,580.0,187.8778,187.9523,187.8125,187.9523,580.0
2018-06-01 13:20:00,201.68,201.8,201.55,201.55,1700.0,187.9803,188.0922,187.8591,187.8591,1700.0
2018-06-01 13:25:00,201.71,201.73,201.64,201.73,555.0,188.0083,188.0269,187.943,188.0269,555.0
2018-06-01 13:30:00,201.68,201.72,201.65,201.66,500.0,187.9803,188.0176,187.9523,187.9617,500.0
2018-06-01 13:35:00,201.63,201.75,201.45,201.58,2400.0,187.9337,188.0456,187.7659,187.8871,2400.0
2018-06-01 13:40:00,201.55,201.62,201.5,201.55,1500.0,187.8591,187.9244,187.8125,187.8591,1500.0
2018-06-01 13:45:00,201.61,201.61,201.59,201.59,300.0,187.9151,187.9151,187.8964,187.8964,300.0
2018-06-01 13:50:00,201.56,201.72,201.56,201.68,900.0,187.8685,188.0176,187.8685,187.9803,900.0
2018-06-01 13:55:00,201.7,201.72,201.61,201.66,1318.0,187.999,188.0176,187.9151,187.9617,1318.0
2018-06-01 14:00:00,201.71,201.74,201.59,201.6,1802.0,188.0083,188.0362,187.8964,187.9057,1802.0
2018-06-01 14:05:00,201.57,201.57,201.33,201.33,2300.0,187.8778,187.8778,187.6541,187.6541,2300.0
2018-06-01 14:10:00,201.36,201.49,201.35,201.44,1400.0,187.682,187.8032,187.6727,187.7566,1400.0
2018-06-01 14:15:00,201.36,201.42,201.36,201.37,770.0,187.682,187.738,187.682,187.6914,770.0
2018-06-01 14:20:00,201.42,201.58,201.42,201.57,1229.0,187.738,187.8871,187.738,187.8778,1229.0
2018-06-01 14:25:00,201.56,201.6,201.54,201.6,848.0,187.8685,187.9057,187.8498,187.9057,848.0
2018-06-01 14:30:00,201.59,201.59,201.43,201.53,2500.0,187.8964,187.8964,187.7473,187.8405,2500.0
2018-06-01 14:35:00,201.4,201.49,201.31,201.31,3262.0,187.7193,187.8032,187.6354,187.6354,3262.0
2018-06-01 14:40:00,201.43,201.48,201.34,201.34,800.0,187.7473,187.7939,187.6634,187.6634,800.0
2018-06-01 14:45:00,201.48,201.75,201.47,201.61,4800.0,187.7939,188.0456,187.7846,187.9151,4800.0
2018-06-01 14:50:00,201.65,201.99,201.65,201.73,3100.0,187.9523,188.2693,187.9523,188.0269,3100.0
2018-06-01 14:55:00,201.86,201.87,201.79,201.82,3000.0,188.1481,188.1574,188.0828,188.1108,3000.0
2018-06-01 15:00:00,201.76,201.78,201.63,201.71,1700.0,188.0549,188.0735,187.9337,188.0083,1700.0
2018-06-01 15:05:00,201.66,201.68,201.41,201.41,1500.0,187.9617,187.9803,187.7286,187.7286,1500.0
2018-06-01 15:10:00,201.45,201.45,201.19,201.19,1900.0,187.7659,187.7659,187.5236,187.5236,1900.0
2018-06-01 15:15:00,201.2,201.36,201.19,201.36,2500.0,187.5329,187.682,187.5236,187.682,2500.0
2018-06-01 15:20:00,201.31,201.67,201.28,201.59,1100.0,187.6354,187.971,187.6075,187.8964,1100.0
2018-06-01 15:25:00,201.66,201.66,201.54,201.65,1959.0,187.9617,187.9617,187.8498,187.9523,1959.0
2018-06-01 15:30:00,201.66,201.74,201.64,201.65,2208.0,187.9617,188.0362,187.943,187.9523,2208.0
2018-06-01 15:35:00,201.65,201.77,201.6,201.7,5274.0,187.9523,188.0642,187.9057,187.999,5274.0
2018-06-01 15:40:00,201.69,201.74,201.6,201.66,5820.0,187.9896,188.0362,187.9057,187.9617,5820.0
2018-06-01 15:45:00,201.64,201.64,201.51,201.55,5009.0,187.943,187.943,187.8219,187.8591,5009.0
2018-06-01 15:50:00,201.53,201.98,201.53,201.98,9772.0,187.8405,188.2599,187.8405,188.2599,9772.0
2018-06-01 15:55:00,201.93,202.24,201.92,202.17,31311.0,188.2133,188.5023,188.204,188.437,31311.0
2018-06-04 09:30:00,203.56,203.65,203.22,203.32,28457.0,189.7326,189.8165,189.4157,189.5089,28457.0
2018-06-04 09:35:00,203.36,203.42,203.03,203.42,8409.0,189.5462,189.6021,189.2386,189.6021,8409.0
2018-06-04 09:40:00,203.47,203.81,203.34,203.79,11490.0,189.6487,189.9656,189.5275,189.947,11490.0
2018-06-04 09:45:00,203.69,203.72,203.19,203.19,7410.0,189.8538,189.8817,189.3877,189.3877,7410.0
2018-06-04 09:50:00,203.32,203.5,202.82,202.95,15044.0,189.5089,189.6767,189.0429,189.164,15044.0
2018-06-04 09:55:00,202.93,203.08,202.69,203.08,5321.0,189.1454,189.2852,188.9217,189.2852,5321.0
2018-06-04 10:00:00,203.16,203.16,202.67,202.67,6944.0,189.3598,189.3598,188.9031,188.9031,6944.0
2018-06-04 10:05:00,202.71,202.85,202.62,202.68,5710.0,188.9403,189.0708,188.8565,188.9124,5710.0
2018-06-04 10:10:00,202.67,202.67,202.49,202.49,2400.0,188.9031,188.9031,188.7353,188.7353,2400.0
2018-06-04 10:15:00,202.65,203.02,202.55,203.02,9563.0,188.8844,189.2293,188.7912,189.2293,9563.0
2018-06-04 10:20:00,203.04,203.09,202.79,202.82,9582.0,189.2479,189.2945,189.0149,189.0429,9582.0
2018-06-04 10:25:00,202.82,202.96,202.76,202.87,5859.0,189.0429,189.1734,188.9869,189.0895,5859.0
2018-06-04 10:30:00,202.79,202.96,202.63,202.73,4150.0,189.0149,189.1734,188.8658,188.959,4150.0
2018-06-04 10:35:00,202.73,202.8,202.51,202.62,4025.0,188.959,189.0242,188.7539,188.8565,4025.0
2018-06-04 10:40:00,202.68,202.79,202.45,202.78,5421.0,188.9124,189.0149,188.698,189.0056,5421.0
2018-06-04 10:45:00,202.7,202.92,202.69,202.77,3023.0,188.931,189.1361,188.9217,188.9963,3023.0
2018-06-04 10:50:00,202.82,202.91,202.66,202.68,3523.0,189.0429,189.1268,188.8937,188.9124,3523.0
2018-06-04 10:55:00,202.69,202.9,202.67,202.72,2686.0,188.9217,189.1174,188.9031,188.9497,2686.0
2018-06-04 11:00:00,202.93,203.12,202.9,202.93,3295.0,189.1454,189.3225,189.1174,189.1454,3295.0
2018-06-04 11:05:00,202.87,202.93,202.75,202.75,842.0,189.0895,189.1454,188.9776,188.9776,842.0
2018-06-04 11:10:00,202.81,202.87,202.5,202.58,3084.0,189.0336,189.0895,188.7446,188.8192,3084.0
2018-06-04 11:15:00,202.69,202.83,202.48,202.83,3364.0,188.9217,189.0522,188.726,189.0522,3364.0
2018-06-04 11:20:00,202.62,202.72,202.42,202.44,4276.0,188.8565,188.9497,188.67,188.6887,4276.0
2018-06-04 11:25:00,202.44,202.68,202.34,202.68,2133.0,188.6887,188.9124,188.5955,188.9124,2133.0
2018-06-04 11:30:00,202.72,202.8,202.35,202.35,17962.0,188.9497,189.0242,188.6048,188.6048,17962.0
2018-06-04 11:35:00,202.52,202.67,202.44,202.66,3408.0,188.7632,188.9031,188.6887,188.8937,3408.0
2018-06-04 11:40:00,202.79,202.88,202.79,202.88,450.0,189.0149,189.0988,189.0149,189.0988,450.0
2018-06-04 11:45:00,202.85,202.91,202.78,202.91,1200.0,189.0708,189.1268,189.0056,189.1268,1200.0
2018-06-04 11:50:00,202.95,203.02,202.95,203.0,5100.0,189.164,189.2293,189.164,189.2106,5100.0
2018-06-04 11:55:00,203.09,203.35,203.09,203.35,1000.0,189.2945,189.5369,189.2945,189.5369,1000.0
2018-06-04 12:00:00,203.34,203.49,203.13,203.37,3076.0,189.5275,189.6674,189.3318,189.5555,3076.0
2018-06-04 12:05:00,203.52,203.52,203.35,203.35,1600.0,189.6953,189.6953,189.5369,189.5369,1600.0
2018-06-04 12:10:00,203.31,203.47,203.29,203.47,1811.0,189.4996,189.6487,189.4809,189.6487,1811.0
2018-06-04 12:15:00,203.58,203.62,203.53,203.62,650.0,189.7512,189.7885,189.7046,189.7885,650.0
2018-06-04 12:20:00,203.67,204.08,203.67,203.96,7531.0,189.8351,190.2173,189.8351,190.1054,7531.0
2018-06-04 12:25:00,203.97,204.14,203.86,203.86,1500.0,190.1148,190.2732,190.0122,190.0122,1500.0
2018-06-04 12:30:00,203.93,203.99,203.78,203.87,2115.0,190.0775,190.1334,189.9377,190.0215,2115.0
2018-06-04 12:35:00,203.95,203.97,203.85,203.87,2807.0,190.0961,190.1148,190.0029,190.0215,2807.0
2018-06-04 12:40:00,203.87,203.88,203.77,203.77,1593.0,190.0215,190.0309,189.9283,189.9283,1593.0
2018-06-04 12:45:00,203.91,203.91,203.83,203.9,953.0,190.0588,190.0588,189.9843,190.0495,953.0
2018-06-04 12:50:00,203.9,204.15,203.85,203.88,3161.0,190.0495,190.2825,190.0029,190.0309,3161.0
2018-06-04 12:55:00,203.88,203.88,203.64,203.65,655.0,190.0309,190.0309,189.8072,189.8165,655.0
2018-06-04 13:00:00,203.57,203.79,203.57,203.72,2400.0,189.7419,189.947,189.7419,189.8817,2400.0
2018-06-04 13:05:00,203.7,203.75,203.65,203.68,1296.0,189.8631,189.9097,189.8165,189.8445,1296.0
2018-06-04 13:10:00,203.67,203.7,203.6,203.66,1914.0,189.8351,189.8631,189.7699,189.8258,1914.0
2018-06-04 13:15:00,203.63,203.7,203.63,203.69,990.0,189.7978,189.8631,189.7978,189.8538,990.0
2018-06-04 13:20:00,203.57,203.83,203.57,203.7,1300.0,189.7419,189.9843,189.7419,189.8631,1300.0
2018-06-04 13:25:00,203.66,203.66,203.61,203.62,210.0,189.8258,189.8258,189.7792,189.7885,210.0
2018-06-04 13:30:00,203.65,203.7,203.45,203.45,967.0,189.8165,189.8631,189.6301,189.6301,967.0
2018-06-04 13:35:00,203.31,203.4,203.31,203.38,600.0,189.4996,189.5835,189.4996,189.5648,600.0
2018-06-04 13:40:00,203.34,203.37,203.06,203.37,1410.0,189.5275,189.5555,189.2666,189.5555,1410.0
2018-06-04 13:45:00,203.37,203.61,203.37,203.61,900.0,189.5555,189.7792,189.5555,189.7792,900.0
2018-06-04 13:50:00,203.56,203.56,203.33,203.37,4598.0,189.7326,189.7326,189.5182,189.5555,4598.0
2018-06-04 13:55:00,203.34,203.47,203.33,203.47,1200.0,189.5275,189.6487,189.5182,189.6487,1200.0
2018-06-04 14:00:00,203.43,203.54,203.41,203.46,5100.0,189.6114,189.714,189.5928,189.6394,5100.0
2018-06-04 14:05:00,203.56,203.56,203.3,203.49,9020.0,189.7326,189.7326,189.4903,189.6674,9020.0
2018-06-04 14:10:00,203.68,203.68,203.67,203.68,200.0,189.8445,189.8445,189.8351,189.8445,200.0
2018-06-04 14:15:00,203.75,203.76,203.49,203.55,1100.0,189.9097,189.919,189.6674,189.7233,1100.0
2018-06-04 14:20:00,203.52,203.59,203.49,203.59,1300.0,189.6953,189.7606,189.6674,189.7606,1300.0
2018-06-04 14:25:00,203.62,203.62,203.56,203.62,700.0,189.7885,189.7885,189.7326,189.7885,700.0
2018-06-04 14:30:00,203.64,203.7,203.6,203.68,2124.0,189.8072,189.8631,189.7699,189.8445,2124.0
2018-06-04 14:35:00,203.67,203.77,203.66,203.77,1342.0,189.8351,189.9283,189.8258,189.9283,1342.0
2018-06-04 14:40:00,203.74,203.74,203.63,203.67,1900.0,189.9004,189.9004,189.7978,189.8351,1900.0
2018-06-04 14:45:00,203.6,203.75,203.57,203.75,2000.0,189.7699,189.9097,189.7419,189.9097,2000.0
2018-06-04 14:50:00,203.79,203.8,203.79,203.8,600.0,189.947,189.9563,189.947,189.9563,600.0
2018-06-04 14:55:00,203.79,203.96,203.79,203.92,3100.0,189.947,190.1054,189.947,190.0682,3100.0
2018-06-04 15:00:00,203.88,203.89,203.79,203.79,2338.0,190.0309,190.0402,189.947,189.947,2338.0
2018-06-04 15:05:00,203.84,203.86,203.8,203.86,1167.0,189.9936,190.0122,189.9563,190.0122,1167.0
2018-06-04 15:10:00,203.84,203.86,203.67,203.85,3952.0,189.9936,190.0122,189.8351,190.0029,3952.0
2018-06-04 15:15:00,203.85,203.9,203.85,203.9,400.0,190.0029,190.0495,190.0029,190.0495,400.0
2018-06-04 15:20:00,203.85,203.93,203.83,203.91,2542.0,190.0029,190.0775,189.9843,190.0588,2542.0
2018-06-04 15:25:00,203.91,203.96,203.69,203.69,2840.0,190.0588,190.1054,189.8538,189.8538,2840.0
2018-06-04 15:30:00,203.73,203.89,203.73,203.73,1800.0,189.8911,190.0402,189.8911,189.8911,1800.0
2018-06-04 15:35:00,203.68,203.81,203.66,203.75,2400.0,189.8445,189.9656,189.8258,189.9097,2400.0
2018-06-04 15:40:00,203.78,203.78,203.71,203.71,10700.0,189.9377,189.9377,189.8724,189.8724,10700.0
2018-06-04 15:45:00,203.72,203.73,203.56,203.66,5376.0,189.8817,189.8911,189.7326,189.8258,5376.0
2018-06-04 15:50:00,203.73,204.06,203.72,204.06,7798.0,189.8911,190.1986,189.8817,190.1986,7798.0
2018-06-04 15:55:00,204.05,204.11,203.75,203.9,18003.0,190.1893,190.2452,189.9097,190.0495,18003.0
2018-06-05 09:30:00,208.63,208.69,208.02,208.53,54428.0,194.4582,194.5141,193.8896,194.365,54428.0
2018-06-05 09:35:00,208.73,209.5,208.68,209.25,14380.0,194.5514,195.2691,194.5048,195.0361,14380.0
2018-06-05 09:40:00,209.15,209.62,209.1,209.53,10308.0,194.9429,195.381,194.8963,195.2971,10308.0
2018-06-05 09:45:00,209.6,209.7,209.32,209.52,8845.0,195.3623,195.4555,195.1013,195.2878,8845.0
2018-06-05 09:50:00,209.56,209.67,209.13,209.59,9534.0,195.325,195.4276,194.9242,195.353,9534.0
2018-06-05 09:55:00,209.6,209.73,209.46,209.58,5970.0,195.3623,195.4835,195.2318,195.3437,5970.0
2018-06-05 10:00:00,209.58,209.66,209.41,209.6,9308.0,195.3437,195.4182,195.1852,195.3623,9308.0
2018-06-05 10:05:00,209.6,209.67,209.39,209.5,10096.0,195.3623,195.4276,195.1666,195.2691,10096.0
2018-06-05 10:10:00,209.58,209.84,209.49,209.64,11952.0,195.3437,195.586,195.2598,195.3996,11952.0
2018-06-05 10:15:00,209.65,209.69,209.46,209.53,3845.0,195.4089,195.4462,195.2318,195.2971,3845.0
2018-06-05 10:20:00,209.46,209.47,209.31,209.46,5098.0,195.2318,195.2412,195.092,195.2318,5098.0
2018-06-05 10:25:00,209.43,209.54,209.32,209.49,3547.0,195.2039,195.3064,195.1013,195.2598,3547.0
2018-06-05 10:30:00,209.54,209.59,209.26,209.34,5327.0,195.3064,195.353,195.0454,195.12,5327.0
2018-06-05 10:35:00,209.33,209.33,208.58,208.7,20100.0,195.1107,195.1107,194.4116,194.5235,20100.0
2018-06-05 10:40:00,208.79,208.87,208.6,208.83,5600.0,194.6073,194.6819,194.4302,194.6446,5600.0
2018-06-05 10:45:00,208.86,208.86,208.59,208.66,1900.0,194.6726,194.6726,194.4209,194.4862,1900.0
2018-06-05 10:50:00,208.64,208.9,208.63,208.8,3904.0,194.4675,194.7099,194.4582,194.6167,3904.0
2018-06-05 10:55:00,208.75,209.22,208.69,209.22,3664.0,194.5701,195.0081,194.5141,195.0081,3664.0
2018-06-05 11:00:00,209.25,209.25,209.06,209.19,1674.0,195.0361,195.0361,194.859,194.9802,1674.0
2018-06-05 11:05:00,209.23,209.23,208.85,208.93,8760.0,195.0175,195.0175,194.6633,194.7378,8760.0
2018-06-05 11:10:00,208.84,209.07,208.77,209.07,5001.0,194.6539,194.8683,194.5887,194.8683,5001.0
2018-06-05 11:15:00,209.03,209.18,208.95,208.97,3400.0,194.831,194.9708,194.7565,194.7751,3400.0
2018-06-05 11:20:00,208.97,209.07,208.73,208.78,4713.0,194.7751,194.8683,194.5514,194.598,4713.0
2018-06-05 11:25:00,208.76,208.76,208.43,208.43,3950.0,194.5794,194.5794,194.2718,194.2718,3950.0
2018-06-05 11:30:00,208.51,208.52,208.22,208.22,11894.0,194.3464,194.3557,194.0761,194.0761,11894.0
2018-06-05 11:35:00,208.16,208.22,208.01,208.22,4770.0,194.0201,194.0761,193.8803,194.0761,4770.0
2018-06-05 11:40:00,208.18,208.18,207.88,207.94,7700.0,194.0388,194.0388,193.7592,193.8151,7700.0
2018-06-05 11:45:00,207.94,208.44,207.94,208.44,4100.0,193.8151,194.2811,193.8151,194.2811,4100.0
2018-06-05 11:50:00,208.27,208.44,208.24,208.42,1000.0,194.1227,194.2811,194.0947,194.2625,1000.0
2018-06-05 11:55:00,208.34,208.34,208.21,208.21,1000.0,194.1879,194.1879,194.0667,194.0667,1000.0
2018-06-05 12:00:00,208.26,208.32,207.5,207.5,5700.0,194.1133,194.1693,193.405,193.405,5700.0
2018-06-05 12:05:00,207.5,207.97,207.47,207.87,3853.0,193.405,193.843,193.377,193.7498,3853.0
2018-06-05 12:10:00,208.02,208.22,207.98,208.21,2700.0,193.8896,194.0761,193.8524,194.0667,2700.0
2018-06-05 12:15:00,208.14,208.14,207.97,207.99,2400.0,194.0015,194.0015,193.843,193.8617,2400.0
2018-06-05 12:20:00,208.08,208.18,207.92,207.92,1300.0,193.9456,194.0388,193.7964,193.7964,1300.0
2018-06-05 12:25:00,207.92,208.23,207.92,208.23,1300.0,193.7964,194.0854,193.7964,194.0854,1300.0
2018-06-05 12:30:00,208.18,208.18,208.0,208.11,1847.0,194.0388,194.0388,193.871,193.9735,1847.0
2018-06-05 12:35:00,208.1,208.15,208.03,208.15,1200.0,193.9642,194.0108,193.899,194.0108,1200.0
2018-06-05 12:40:00,208.15,208.27,208.15,208.19,1300.0,194.0108,194.1227,194.0108,194.0481,1300.0
2018-06-05 12:45:00,208.09,208.13,207.94,208.11,1400.0,193.9549,193.9922,193.8151,193.9735,1400.0
2018-06-05 12:50:00,208.18,208.27,208.12,208.27,1126.0,194.0388,194.1227,193.9829,194.1227,1126.0
2018-06-05 12:55:00,208.3,208.44,208.23,208.35,1562.0,194.1506,194.2811,194.0854,194.1972,1562.0
2018-06-05 13:00:00,208.33,208.62,208.33,208.62,1550.0,194.1786,194.4489,194.1786,194.4489,1550.0
2018-06-05 13:05:00,208.62,208.81,208.51,208.79,2059.0,194.4489,194.626,194.3464,194.6073,2059.0
2018-06-05 13:10:00,208.79,208.8,208.75,208.75,1200.0,194.6073,194.6167,194.5701,194.5701,1200.0
2018-06-05 13:15:00,208.87,208.91,208.79,208.79,13256.0,194.6819,194.7192,194.6073,194.6073,13256.0
2018-06-05 13:20:00,208.64,208.74,208.56,208.74,6800.0,194.4675,194.5607,194.393,194.5607,6800.0
2018-06-05 13:25:00,208.72,208.72,208.6,208.61,800.0,194.5421,194.5421,194.4302,194.4396,800.0
2018-06-05 13:30:00,208.61,208.69,208.6,208.6,3472.0,194.4396,194.5141,194.4302,194.4302,3472.0
2018-06-05 13:35:00,208.56,208.62,208.54,208.58,1763.0,194.393,194.4489,194.3743,194.4116,1763.0
2018-06-05 13:40:00,208.51,208.58,208.45,208.58,700.0,194.3464,194.4116,194.2904,194.4116,700.0
2018-06-05 13:45:00,208.68,208.68,208.51,208.51,400.0,194.5048,194.5048,194.3464,194.3464,400.0
2018-06-05 13:50:00,208.55,208.59,208.44,208.59,1900.0,194.3836,194.4209,194.2811,194.4209,1900.0
2018-06-05 13:55:00,208.68,208.73,208.61,208.66,1850.0,194.5048,194.5514,194.4396,194.4862,1850.0
2018-06-05 14:00:00,208.71,208.73,208.69,208.69,949.0,194.5328,194.5514,194.5141,194.5141,949.0
2018-06-05 14:05:00,208.66,208.76,208.53,208.58,5068.0,194.4862,194.5794,194.365,194.4116,5068.0
2018-06-05 14:10:00,208.71,208.71,208.71,208.71,100.0,194.5328,194.5328,194.5328,194.5328,100.0
2018-06-05 14:15:00,208.78,208.99,208.78,208.99,1800.0,194.598,194.7938,194.598,194.7938,1800.0
2018-06-05 14:20:00,208.87,208.87,208.79,208.8,2414.0,194.6819,194.6819,194.6073,194.6167,2414.0
2018-06-05 14:25:00,208.89,208.91,208.78,208.78,800.0,194.7005,194.7192,194.598,194.598,800.0
2018-06-05 14:30:00,208.87,208.87,208.87,208.87,200.0,194.6819,194.6819,194.6819,194.6819,200.0
2018-06-05 14:35:00,208.83,209.09,208.83,209.09,1148.0,194.6446,194.887,194.6446,194.887,1148.0
2018-06-05 14:40:00,209.09,209.09,208.95,209.01,2094.0,194.887,194.887,194.7565,194.8124,2094.0
2018-06-05 14:45:00,209.02,209.19,209.02,209.19,500.0,194.8217,194.9802,194.8217,194.9802,500.0
2018-06-05 14:50:00,209.2,209.33,209.19,209.33,1043.0,194.9895,195.1107,194.9802,195.1107,1043.0
2018-06-05 14:55:00,209.26,209.26,209.18,209.18,2100.0,195.0454,195.0454,194.9708,194.9708,2100.0
2018-06-05 15:00:00,209.16,209.17,209.01,209.01,2871.0,194.9522,194.9615,194.8124,194.8124,2871.0
2018-06-05 15:05:00,209.06,209.06,209.0,209.04,1400.0,194.859,194.859,194.8031,194.8404,1400.0
2018-06-05 15:10:00,209.08,209.08,209.02,209.02,1500.0,194.8776,194.8776,194.8217,194.8217,1500.0
2018-06-05 15:15:00,209.01,209.14,208.96,209.14,2036.0,194.8124,194.9336,194.7658,194.9336,2036.0
2018-06-05 15:20:00,209.14,209.29,209.13,209.22,6522.0,194.9336,195.0734,194.9242,195.0081,6522.0
2018-06-05 15:25:00,209.19,209.34,209.18,209.29,3200.0,194.9802,195.12,194.9708,195.0734,3200.0
2018-06-05 15:30:00,209.27,209.32,209.16,209.3,4198.0,195.0547,195.1013,194.9522,195.0827,4198.0
2018-06-05 15:35:00,209.31,209.36,209.25,209.29,8006.0,195.092,195.1386,195.0361,195.0734,8006.0
2018-06-05 15:40:00,209.26,209.26,209.15,209.15,4743.0,195.0454,195.0454,194.9429,194.9429,4743.0
2018-06-05 15:45:00,209.15,209.33,209.07,209.26,10963.0,194.9429,195.1107,194.8683,195.0454,10963.0
2018-06-05 15:50:00,209.27,209.27,208.97,209.24,11193.0,195.0547,195.0547,194.7751,195.0268,11193.0
2018-06-05 15:55:00,209.22,209.44,209.15,209.37,32317.0,195.0081,195.2132,194.9429,195.1479,32317.0
2018-06-06 09:30:00,210.1,210.39,210.08,210.31,49869.0,195.8284,196.0987,195.8097,196.0241,49869.0
2018-06-06 09:35:00,210.33,210.76,210.25,210.5,14137.0,196.0427,196.4435,195.9682,196.2012,14137.0
2018-06-06 09:40:00,210.7,210.7,210.25,210.27,11825.0,196.3876,196.3876,195.9682,195.9868,11825.0
2018-06-06 09:45:00,210.29,210.44,210.17,210.17,4679.0,196.0055,196.1453,195.8936,195.8936,4679.0
2018-06-06 09:50:00,210.14,210.34,210.01,210.1,3228.0,195.8656,196.0521,195.7445,195.8284,3228.0
2018-06-06 09:55:00,210.01,210.1,209.53,209.53,3105.0,195.7445,195.8284,195.2971,195.2971,3105.0
2018-06-06 10:00:00,209.5,209.64,209.19,209.28,8550.0,195.2691,195.3996,194.9802,195.0641,8550.0
2018-06-06 10:05:00,209.3,209.63,209.26,209.62,19899.0,195.0827,195.3903,195.0454,195.381,19899.0
2018-06-06 10:10:00,209.61,210.18,209.55,210.11,7688.0,195.3716,195.9029,195.3157,195.8377,7688.0
2018-06-06 10:15:00,210.15,210.33,209.91,210.11,8444.0,195.875,196.0427,195.6513,195.8377,8444.0
2018-06-06 10:20:00,210.2,210.62,210.2,210.6,6166.0,195.9216,196.313,195.9216,196.2944,6166.0
2018-06-06 10:25:00,210.6,210.84,210.6,210.64,6690.0,196.2944,196.5181,196.2944,196.3317,6690.0
2018-06-06 10:30:00,210.66,210.67,210.44,210.59,1850.0,196.3503,196.3596,196.1453,196.2851,1850.0
2018-06-06 10:35:00,210.45,210.81,210.45,210.81,4600.0,196.1546,196.4901,196.1546,196.4901,4600.0
2018-06-06 10:40:00,210.81,210.94,210.73,210.81,3907.0,196.4901,196.6113,196.4156,196.4901,3907.0
2018-06-06 10:45:00,210.76,210.76,210.3,210.34,3741.0,196.4435,196.4435,196.0148,196.0521,3741.0
2018-06-06 10:50:00,210.42,210.64,210.29,210.43,6216.0,196.1266,196.3317,196.0055,196.1359,6216.0
2018-06-06 10:55:00,210.48,210.85,210.48,210.85,5298.0,196.1825,196.5274,196.1825,196.5274,5298.0
2018-06-06 11:00:00,210.93,210.99,210.71,210.86,3400.0,196.602,196.6579,196.3969,196.5367,3400.0
2018-06-06 11:05:00,210.85,211.0,210.85,210.91,4960.0,196.5274,196.6672,196.5274,196.5833,4960.0
2018-06-06 11:10:00,210.93,211.1,210.89,211.09,7227.0,196.602,196.7604,196.5647,196.7511,7227.0
2018-06-06 11:15:00,211.11,211.26,211.05,211.09,3515.0,196.7697,196.9096,196.7138,196.7511,3515.0
2018-06-06 11:20:00,211.03,211.2,211.03,211.19,1396.0,196.6952,196.8536,196.6952,196.8443,1396.0
2018-06-06 11:25:00,211.35,211.44,211.17,211.25,5709.0,196.9934,197.0773,196.8257,196.9002,5709.0
2018-06-06 11:30:00,211.38,211.71,211.37,211.62,7090.0,197.0214,197.329,197.0121,197.2451,7090.0
2018-06-06 11:35:00,211.66,211.69,211.23,211.38,2500.0,197.2824,197.3104,196.8816,197.0214,2500.0
2018-06-06 11:40:00,211.32,211.54,211.32,211.53,4000.0,196.9655,197.1705,196.9655,197.1612,4000.0
2018-06-06 11:45:00,211.61,211.72,211.58,211.65,2600.0,197.2358,197.3383,197.2078,197.2731,2600.0
2018-06-06 11:50:00,211.71,211.72,211.43,211.43,5123.0,197.329,197.3383,197.068,197.068,5123.0
2018-06-06 11:55:00,211.39,211.86,211.39,211.86,3399.0,197.0307,197.4688,197.0307,197.4688,3399.0
2018-06-06 12:00:00,211.88,211.9,211.52,211.52,1585.0,197.4874,197.5061,197.1519,197.1519,1585.0
2018-06-06 12:05:00,211.53,211.67,211.43,211.67,1450.0,197.1612,197.2917,197.068,197.2917,1450.0
2018-06-06 12:10:00,211.52,211.62,211.49,211.57,2500.0,197.1519,197.2451,197.1239,197.1985,2500.0
2018-06-06 12:15:00,211.65,211.8,211.62,211.75,1193.0,197.2731,197.4129,197.2451,197.3663,1193.0
2018-06-06 12:20:00,211.75,211.78,211.75,211.75,300.0,197.3663,197.3942,197.3663,197.3663,300.0
2018-06-06 12:25:00,211.64,211.73,211.5,211.73,1400.0,197.2637,197.3476,197.1333,197.3476,1400.0
2018-06-06 12:30:00,211.76,211.79,211.69,211.77,700.0,197.3756,197.4036,197.3104,197.3849,700.0
2018-06-06 12:35:00,211.65,211.65,211.49,211.56,601.0,197.2731,197.2731,197.1239,197.1892,601.0
2018-06-06 12:40:00,211.65,211.73,211.62,211.73,700.0,197.2731,197.3476,197.2451,197.3476,700.0
2018-06-06 12:45:00,211.79,211.79,211.67,211.67,1101.0,197.4036,197.4036,197.2917,197.2917,1101.0
2018-06-06 12:50:00,211.76,211.83,211.71,211.83,1300.0,197.3756,197.4408,197.329,197.4408,1300.0
2018-06-06 12:55:00,211.78,211.92,211.78,211.84,2450.0,197.3942,197.5247,197.3942,197.4502,2450.0
2018-06-06 13:00:00,211.91,212.08,211.91,212.04,10275.0,197.5154,197.6739,197.5154,197.6366,10275.0
2018-06-06 13:05:00,212.03,212.03,212.02,212.02,200.0,197.6273,197.6273,197.6179,197.6179,200.0
2018-06-06 13:10:00,212.14,212.18,212.0,212.0,2851.0,197.7298,197.7671,197.5993,197.5993,2851.0
2018-06-06 13:15:00,211.93,212.13,211.93,211.99,1324.0,197.534,197.7205,197.534,197.59,1324.0
2018-06-06 13:20:00,211.97,211.97,211.62,211.82,4720.0,197.5713,197.5713,197.2451,197.4315,4720.0
2018-06-06 13:25:00,211.94,212.07,211.87,212.07,500.0,197.5434,197.6645,197.4781,197.6645,500.0
2018-06-06 13:30:00,212.09,212.12,212.03,212.09,1769.0,197.6832,197.7111,197.6273,197.6832,1769.0
2018-06-06 13:35:00,211.97,212.07,211.97,212.02,815.0,197.5713,197.6645,197.5713,197.6179,815.0
2018-06-06 13:40:00,212.03,212.08,211.95,211.96,500.0,197.6273,197.6739,197.5527,197.562,500.0
2018-06-06 13:45:00,212.05,212.08,212.02,212.08,700.0,197.6459,197.6739,197.6179,197.6739,700.0
2018-06-06 13:50:00,212.08,212.08,211.88,211.88,5457.0,197.6739,197.6739,197.4874,197.4874,5457.0
2018-06-06 13:55:00,211.76,211.82,211.62,211.82,500.0,197.3756,197.4315,197.2451,197.4315,500.0
2018-06-06 14:00:00,211.82,211.96,211.82,211.91,1175.0,197.4315,197.562,197.4315,197.5154,1175.0
2018-06-06 14:05:00,211.92,212.06,211.92,212.03,3850.0,197.5247,197.6552,197.5247,197.6273,3850.0
2018-06-06 14:10:00,212.12,212.16,212.11,212.13,1064.0,197.7111,197.7484,197.7018,197.7205,1064.0
2018-06-06 14:15:00,212.18,212.31,212.18,212.18,3202.0,197.7671,197.8882,197.7671,197.7671,3202.0
2018-06-06 14:20:00,212.18,212.23,212.16,212.16,600.0,197.7671,197.8137,197.7484,197.7484,600.0
2018-06-06 14:25:00,212.16,212.32,212.16,212.32,593.0,197.7484,197.8976,197.7484,197.8976,593.0
2018-06-06 14:30:00,212.24,212.38,212.24,212.38,4514.0,197.823,197.9535,197.823,197.9535,4514.0
2018-06-06 14:35:00,212.39,212.4,212.32,212.38,900.0,197.9628,197.9721,197.8976,197.9535,900.0
2018-06-06 14:40:00,212.39,212.43,212.35,212.35,600.0,197.9628,198.0001,197.9255,197.9255,600.0
2018-06-06 14:45:00,212.46,212.46,212.36,212.36,400.0,198.028,198.028,197.9348,197.9348,400.0
2018-06-06 14:50:00,212.4,212.46,212.35,212.41,2700.0,197.9721,198.028,197.9255,197.9814,2700.0
2018-06-06 14:55:00,212.41,212.44,212.35,212.4,1342.0,197.9814,198.0094,197.9255,197.9721,1342.0
2018-06-06 15:00:00,212.37,212.44,212.24,212.34,5687.0,197.9442,198.0094,197.823,197.9162,5687.0
2018-06-06 15:05:00,212.33,212.46,212.29,212.35,5100.0,197.9069,198.028,197.8696,197.9255,5100.0
2018-06-06 15:10:00,212.45,212.6,212.44,212.56,3243.0,198.0187,198.1585,198.0094,198.1213,3243.0
2018-06-06 15:15:00,212.5,212.6,212.46,212.53,6682.0,198.0653,198.1585,198.028,198.0933,6682.0
2018-06-06 15:20:00,212.59,212.76,212.59,212.71,4391.0,198.1492,198.3077,198.1492,198.2611,4391.0
2018-06-06 15:25:00,212.78,212.84,212.66,212.84,4047.0,198.3263,198.3822,198.2145,198.3822,4047.0
2018-06-06 15:30:00,212.8,213.08,212.8,213.08,8653.0,198.345,198.6059,198.345,198.6059,8653.0
2018-06-06 15:35:00,213.09,213.13,212.93,213.1,3483.0,198.6153,198.6525,198.4661,198.6246,3483.0
2018-06-06 15:40:00,213.04,213.14,212.95,213.09,8139.0,198.5686,198.6619,198.4848,198.6153,8139.0
2018-06-06 15:45:00,213.06,213.34,213.06,213.24,21619.0,198.5873,198.8483,198.5873,198.7551,21619.0
2018-06-06 15:50:00,213.29,213.51,213.16,213.51,14848.0,198.8017,199.0067,198.6805,199.0067,14848.0
2018-06-06 15:55:00,213.48,213.81,213.45,213.61,50113.0,198.9788,199.2863,198.9508,199.0999,50113.0
2018-06-07 09:30:00,210.93,211.33,210.22,210.22,51867.0,196.602,196.9748,195.9402,195.9402,51867.0
2018-06-07 09:35:00,210.28,210.91,209.89,210.73,39424.0,195.9961,196.5833,195.6326,196.4156,39424.0
2018-06-07 09:40:00,210.81,211.01,210.55,210.56,10418.0,196.4901,196.6765,196.2478,196.2571,10418.0
2018-06-07 09:45:00,210.57,210.59,210.27,210.58,11952.0,196.2664,196.2851,195.9868,196.2758,11952.0
2018-06-07 09:50:00,210.6,211.07,210.59,210.91,11902.0,196.2944,196.7325,196.2851,196.5833,11902.0
2018-06-07 09:55:00,210.92,210.96,210.43,210.65,12890.0,196.5927,196.6299,196.1359,196.341,12890.0
2018-06-07 10:00:00,210.63,210.69,210.3,210.64,12209.0,196.3224,196.3783,196.0148,196.3317,12209.0
2018-06-07 10:05:00,210.5,210.65,210.43,210.52,9787.0,196.2012,196.341,196.1359,196.2198,9787.0
2018-06-07 10:10:00,210.58,210.65,209.98,210.36,15595.0,196.2758,196.341,195.7165,196.0707,15595.0
2018-06-07 10:15:00,210.43,210.6,210.36,210.59,6731.0,196.1359,196.2944,196.0707,196.2851,6731.0
2018-06-07 10:20:00,210.49,210.49,209.76,209.83,9834.0,196.1919,196.1919,195.5115,195.5767,9834.0
2018-06-07 10:25:00,209.86,209.86,209.27,209.27,9610.0,195.6047,195.6047,195.0547,195.0547,9610.0
2018-06-07 10:30:00,209.28,209.29,208.46,208.46,6962.0,195.0641,195.0734,194.2998,194.2998,6962.0
2018-06-07 10:35:00,208.39,208.69,208.29,208.49,23164.0,194.2345,194.5141,194.1413,194.3277,23164.0
2018-06-07 10:40:00,208.4,209.26,208.3,209.01,14767.0,194.2438,195.0454,194.1506,194.8124,14767.0
2018-06-07 10:45:00,209.06,209.06,208.43,208.81,10659.0,194.859,194.859,194.2718,194.626,10659.0
2018-06-07 10:50:00,208.88,209.05,208.72,208.95,11962.0,194.6912,194.8497,194.5421,194.7565,11962.0
2018-06-07 10:55:00,208.93,209.8,208.93,209.8,7215.0,194.7378,195.5487,194.7378,195.5487,7215.0
2018-06-07 11:00:00,209.68,209.8,209.49,209.53,44934.0,195.4369,195.5487,195.2598,195.2971,44934.0
2018-06-07 11:05:00,209.54,209.54,209.13,209.4,6332.0,195.3064,195.3064,194.9242,195.1759,6332.0
2018-06-07 11:10:00,209.5,209.68,209.28,209.63,5104.0,195.2691,195.4369,195.0641,195.3903,5104.0
2018-06-07 11:15:00,209.7,210.13,209.7,210.1,9397.0,195.4555,195.8563,195.4555,195.8284,9397.0
2018-06-07 11:20:00,209.99,210.16,209.99,210.09,8076.0,195.7258,195.8843,195.7258,195.819,8076.0
2018-06-07 11:25:00,210.09,210.15,209.73,209.82,3600.0,195.819,195.875,195.4835,195.5674,3600.0
2018-06-07 11:30:00,209.78,209.88,209.63,209.63,5490.0,195.5301,195.6233,195.3903,195.3903,5490.0
2018-06-07 11:35:00,209.69,209.73,209.37,209.45,1713.0,195.4462,195.4835,195.1479,195.2225,1713.0
2018-06-07 11:40:00,209.7,209.94,209.7,209.88,899.0,195.4555,195.6792,195.4555,195.6233,899.0
2018-06-07 11:45:00,209.72,209.72,209.5,209.5,700.0,195.4742,195.4742,195.2691,195.2691,700.0
2018-06-07 11:50:00,209.4,209.47,209.24,209.24,1500.0,195.1759,195.2412,195.0268,195.0268,1500.0
2018-06-07 11:55:00,209.29,209.45,209.2,209.2,2200.0,195.0734,195.2225,194.9895,194.9895,2200.0
2018-06-07 12:00:00,209.25,209.29,209.01,209.11,8867.0,195.0361,195.0734,194.8124,194.9056,8867.0
2018-06-07 12:05:00,208.94,208.94,208.56,208.58,2400.0,194.7472,194.7472,194.393,194.4116,2400.0
2018-06-07 12:10:00,208.55,208.55,208.4,208.4,6477.0,194.3836,194.3836,194.2438,194.2438,6477.0
2018-06-07 12:15:00,208.41,208.42,208.06,208.11,3083.0,194.2532,194.2625,193.9269,193.9735,3083.0
2018-06-07 12:20:00,208.12,208.34,208.06,208.26,2200.0,193.9829,194.1879,193.9269,194.1133,2200.0
2018-06-07 12:25:00,208.38,208.78,208.3,208.53,1900.0,194.2252,194.598,194.1506,194.365,1900.0
2018-06-07 12:30:00,208.38,208.42,208.08,208.28,2097.0,194.2252,194.2625,193.9456,194.132,2097.0
2018-06-07 12:35:00,208.13,208.39,208.1,208.24,7690.0,193.9922,194.2345,193.9642,194.0947,7690.0
2018-06-07 12:40:00,208.24,208.28,208.0,208.0,1500.0,194.0947,194.132,193.871,193.871,1500.0
2018-06-07 12:45:00,207.93,208.06,207.5,207.5,2900.0,193.8058,193.9269,193.405,193.405,2900.0
2018-06-07 12:50:00,207.58,207.82,207.5,207.51,1500.0,193.4795,193.7032,193.405,193.4143,1500.0
2018-06-07 12:55:00,207.51,207.51,207.18,207.29,6610.0,193.4143,193.4143,193.1067,193.2092,6610.0
2018-06-07 13:00:00,207.31,207.53,207.28,207.53,2600.0,193.2279,193.4329,193.1999,193.4329,2600.0
2018-06-07 13:05:00,207.5,207.54,207.4,207.4,1900.0,193.405,193.4423,193.3118,193.3118,1900.0
2018-06-07 13:10:00,207.38,207.4,207.22,207.24,2200.0,193.2931,193.3118,193.144,193.1626,2200.0
2018-06-07 13:15:00,207.27,207.27,206.67,206.67,7334.0,193.1906,193.1906,192.6313,192.6313,7334.0
2018-06-07 13:20:00,206.6,206.89,206.6,206.78,3450.0,192.5661,192.8364,192.5661,192.7339,3450.0
2018-06-07 13:25:00,206.79,206.84,206.62,206.65,2579.0,192.7432,192.7898,192.5847,192.6127,2579.0
2018-06-07 13:30:00,206.69,206.84,206.56,206.84,7597.0,192.65,192.7898,192.5288,192.7898,7597.0
2018-06-07 13:35:00,206.75,206.77,206.07,206.08,7956.0,192.7059,192.7246,192.0721,192.0814,7956.0
2018-06-07 13:40:00,206.14,206.17,205.91,205.91,2110.0,192.1374,192.1653,191.923,191.923,2110.0
2018-06-07 13:45:00,206.02,206.38,206.0,206.36,2949.0,192.0255,192.361,192.0069,192.3424,2949.0
2018-06-07 13:50:00,206.33,206.65,206.33,206.47,7350.0,192.3144,192.6127,192.3144,192.4449,7350.0
2018-06-07 13:55:00,206.56,206.65,206.25,206.34,4688.0,192.5288,192.6127,192.2399,192.3238,4688.0
2018-06-07 14:00:00,206.24,206.51,205.91,206.37,6268.0,192.2306,192.4822,191.923,192.3517,6268.0
2018-06-07 14:05:00,206.57,206.95,206.56,206.88,11740.0,192.5381,192.8923,192.5288,192.8271,11740.0
2018-06-07 14:10:00,206.8,207.11,206.8,207.07,2800.0,192.7525,193.0415,192.7525,193.0042,2800.0
2018-06-07 14:15:00,207.3,207.47,207.19,207.4,5607.0,193.2186,193.377,193.116,193.3118,5607.0
2018-06-07 14:20:00,207.36,207.4,207.12,207.27,4543.0,193.2745,193.3118,193.0508,193.1906,4543.0
2018-06-07 14:25:00,207.32,207.32,207.08,207.16,2500.0,193.2372,193.2372,193.0135,193.0881,2500.0
2018-06-07 14:30:00,207.06,207.24,207.06,207.13,1479.0,192.9949,193.1626,192.9949,193.0601,1479.0
2018-06-07 14:35:00,207.05,207.42,207.05,207.42,2174.0,192.9855,193.3304,192.9855,193.3304,2174.0
2018-06-07 14:40:00,207.5,207.8,207.42,207.58,4400.0,193.405,193.6846,193.3304,193.4795,4400.0
2018-06-07 14:45:00,207.58,207.86,207.58,207.69,700.0,193.4795,193.7405,193.4795,193.5821,700.0
2018-06-07 14:50:00,207.87,207.91,207.72,207.72,800.0,193.7498,193.7871,193.61,193.61,800.0
2018-06-07 14:55:00,207.72,207.76,207.5,207.65,1593.0,193.61,193.6473,193.405,193.5448,1593.0
2018-06-07 15:00:00,207.69,207.71,207.47,207.52,2300.0,193.5821,193.6007,193.377,193.4236,2300.0
2018-06-07 15:05:00,207.65,208.17,207.58,207.73,7750.0,193.5448,194.0295,193.4795,193.6193,7750.0
2018-06-07 15:10:00,207.7,207.74,207.7,207.74,600.0,193.5914,193.6287,193.5914,193.6287,600.0
2018-06-07 15:15:00,207.6,207.73,207.6,207.63,1300.0,193.4982,193.6193,193.4982,193.5261,1300.0
2018-06-07 15:20:00,207.6,207.7,207.49,207.49,4220.0,193.4982,193.5914,193.3956,193.3956,4220.0
2018-06-07 15:25:00,207.61,207.61,207.46,207.52,2261.0,193.5075,193.5075,193.3677,193.4236,2261.0
2018-06-07 15:30:00,207.58,207.67,207.49,207.66,2742.0,193.4795,193.5634,193.3956,193.5541,2742.0
2018-06-07 15:35:00,207.62,207.65,207.58,207.65,800.0,193.5168,193.5448,193.4795,193.5448,800.0
2018-06-07 15:40:00,207.58,207.83,207.47,207.72,7002.0,193.4795,193.7126,193.377,193.61,7002.0
2018-06-07 15:45:00,207.61,207.73,207.45,207.66,3973.0,193.5075,193.6193,193.3584,193.5541,3973.0
2018-06-07 15:50:00,207.71,207.71,207.54,207.61,11052.0,193.6007,193.6007,193.4423,193.5075,11052.0
2018-06-07 15:55:00,207.68,207.77,207.44,207.56,20923.0,193.5727,193.6566,193.349,193.4609,20923.0
2018-06-08 09:30:00,207.36,207.4,206.15,206.2,41714.0,193.2745,193.3118,192.1467,192.1933,41714.0
2018-06-08 09:35:00,206.22,206.39,205.8,206.04,18496.0,192.2119,192.3704,191.8204,192.0441,18496.0
2018-06-08 09:40:00,206.09,206.46,205.94,206.03,14741.0,192.0907,192.4356,191.9509,192.0348,14741.0
2018-06-08 09:45:00,206.29,206.6,206.13,206.18,16957.0,192.2772,192.5661,192.128,192.1746,16957.0
2018-06-08 09:50:00,206.28,206.48,206.13,206.34,9118.0,192.2678,192.4543,192.128,192.3238,9118.0
2018-06-08 09:55:00,206.36,206.8,206.36,206.8,12329.0,192.3424,192.7525,192.3424,192.7525,12329.0
2018-06-08 10:00:00,206.73,206.84,206.23,206.23,5612.0,192.6873,192.7898,192.2212,192.2212,5612.0
2018-06-08 10:05:00,206.32,206.68,206.29,206.68,6979.0,192.3051,192.6407,192.2772,192.6407,6979.0
2018-06-08 10:10:00,206.5,206.53,206.26,206.3,4016.0,192.4729,192.5009,192.2492,192.2865,4016.0
2018-06-08 10:15:00,206.37,206.5,206.27,206.28,3161.0,192.3517,192.4729,192.2585,192.2678,3161.0
2018-06-08 10:20:00,206.31,206.53,206.29,206.29,1903.0,192.2958,192.5009,192.2772,192.2772,1903.0
2018-06-08 10:25:00,206.28,206.66,206.2,206.39,8149.0,192.2678,192.622,192.1933,192.3704,8149.0
2018-06-08 10:30:00,206.12,206.3,206.08,206.24,3601.0,192.1187,192.2865,192.0814,192.2306,3601.0
2018-06-08 10:35:00,206.1,206.19,205.6,205.6,13552.0,192.1001,192.184,191.634,191.634,13552.0
2018-06-08 10:40:00,205.69,205.69,205.29,205.31,3750.0,191.7179,191.7179,191.3451,191.3637,3750.0
2018-06-08 10:45:00,205.36,205.57,205.32,205.44,1964.0,191.4103,191.6061,191.3731,191.4849,1964.0
2018-06-08 10:50:00,205.42,206.08,205.42,206.08,5165.0,191.4663,192.0814,191.4663,192.0814,5165.0
2018-06-08 10:55:00,206.16,206.55,206.11,206.36,9794.0,192.156,192.5195,192.1094,192.3424,9794.0
2018-06-08 11:00:00,206.27,206.27,205.77,205.97,8980.0,192.2585,192.2585,191.7925,191.9789,8980.0
2018-06-08 11:05:00,206.1,206.41,206.03,206.26,6242.0,192.1001,192.389,192.0348,192.2492,6242.0
2018-06-08 11:10:00,206.3,206.53,206.3,206.48,4520.0,192.2865,192.5009,192.2865,192.4543,4520.0
2018-06-08 11:15:00,206.45,206.7,206.45,206.7,4067.0,192.4263,192.6593,192.4263,192.6593,4067.0
2018-06-08 11:20:00,206.64,206.64,206.3,206.51,3481.0,192.6034,192.6034,192.2865,192.4822,3481.0
2018-06-08 11:25:00,206.52,206.65,206.4,206.4,2402.0,192.4915,192.6127,192.3797,192.3797,2402.0
2018-06-08 11:30:00,206.3,206.53,206.18,206.47,9449.0,192.2865,192.5009,192.1746,192.4449,9449.0
2018-06-08 11:35:00,206.38,206.49,206.35,206.4,1625.0,192.361,192.4636,192.3331,192.3797,1625.0
2018-06-08 11:40:00,206.52,206.52,206.3,206.31,1003.0,192.4915,192.4915,192.2865,192.2958,1003.0
2018-06-08 11:45:00,206.41,206.41,206.17,206.17,1126.0,192.389,192.389,192.1653,192.1653,1126.0
2018-06-08 11:50:00,206.18,206.31,206.14,206.31,869.0,192.1746,192.2958,192.1374,192.2958,869.0
2018-06-08 11:55:00,206.5,206.63,206.4,206.58,1162.0,192.4729,192.5941,192.3797,192.5475,1162.0
2018-06-08 12:00:00,206.75,206.95,206.74,206.82,2600.0,192.7059,192.8923,192.6966,192.7712,2600.0
2018-06-08 12:05:00,206.83,207.06,206.76,206.99,16224.0,192.7805,192.9949,192.7152,192.9296,16224.0
2018-06-08 12:10:00,207.13,207.13,206.99,207.06,1700.0,193.0601,193.0601,192.9296,192.9949,1700.0
2018-06-08 12:15:00,207.12,207.35,207.12,207.19,1800.0,193.0508,193.2652,193.0508,193.116,1800.0
2018-06-08 12:20:00,207.48,207.56,207.35,207.35,386.0,193.3863,193.4609,193.2652,193.2652,386.0
2018-06-08 12:25:00,207.39,207.49,207.34,207.49,1600.0,193.3024,193.3956,193.2558,193.3956,1600.0
2018-06-08 12:30:00,207.43,207.66,207.43,207.49,2000.0,193.3397,193.5541,193.3397,193.3956,2000.0
2018-06-08 12:35:00,207.42,207.59,207.41,207.47,1700.0,193.3304,193.4889,193.3211,193.377,1700.0
2018-06-08 12:40:00,207.36,207.49,207.36,207.42,600.0,193.2745,193.3956,193.2745,193.3304,600.0
2018-06-08 12:45:00,207.43,207.73,207.42,207.73,800.0,193.3397,193.6193,193.3304,193.6193,800.0
2018-06-08 12:50:00,207.67,207.93,207.64,207.93,753.0,193.5634,193.8058,193.5355,193.8058,753.0
2018-06-08 12:55:00,207.75,207.96,207.75,207.94,300.0,193.638,193.8337,193.638,193.8151,300.0
2018-06-08 13:00:00,207.79,207.8,207.68,207.7,2100.0,193.6753,193.6846,193.5727,193.5914,2100.0
2018-06-08 13:05:00,207.77,207.78,207.61,207.61,1100.0,193.6566,193.6659,193.5075,193.5075,1100.0
2018-06-08 13:10:00,207.66,207.7,207.55,207.7,631.0,193.5541,193.5914,193.4516,193.5914,631.0
2018-06-08 13:15:00,207.58,207.84,207.58,207.77,1000.0,193.4795,193.7219,193.4795,193.6566,1000.0
2018-06-08 13:20:00,207.72,207.82,207.68,207.7,906.0,193.61,193.7032,193.5727,193.5914,906.0
2018-06-08 13:25:00,207.76,207.84,207.67,207.75,7604.0,193.6473,193.7219,193.5634,193.638,7604.0
2018-06-08 13:30:00,207.65,207.95,207.65,207.84,4983.0,193.5448,193.8244,193.5448,193.7219,4983.0
2018-06-08 13:35:00,207.88,207.96,207.77,207.96,1000.0,193.7592,193.8337,193.6566,193.8337,1000.0
2018-06-08 13:40:00,207.98,207.98,207.84,207.9,2326.0,193.8524,193.8524,193.7219,193.7778,2326.0
2018-06-08 13:45:00,207.84,207.92,207.76,207.82,2736.0,193.7219,193.7964,193.6473,193.7032,2736.0
2018-06-08 13:50:00,207.82,207.82,207.4,207.63,4815.0,193.7032,193.7032,193.3118,193.5261,4815.0
2018-06-08 13:55:00,207.52,207.52,207.42,207.42,200.0,193.4236,193.4236,193.3304,193.3304,200.0
2018-06-08 14:00:00,207.55,207.55,207.55,207.55,499.0,193.4516,193.4516,193.4516,193.4516,499.0
2018-06-08 14:05:00,207.55,207.67,207.54,207.62,602.0,193.4516,193.5634,193.4423,193.5168,602.0
2018-06-08 14:10:00,207.63,208.07,207.58,208.07,2889.0,193.5261,193.9362,193.4795,193.9362,2889.0
2018-06-08 14:15:00,208.07,208.28,207.94,207.94,1699.0,193.9362,194.132,193.8151,193.8151,1699.0
2018-06-08 14:20:00,207.95,207.95,207.8,207.95,300.0,193.8244,193.8244,193.6846,193.8244,300.0
2018-06-08 14:25:00,207.84,207.98,207.83,207.94,2000.0,193.7219,193.8524,193.7126,193.8151,2000.0
2018-06-08 14:30:00,207.89,208.07,207.81,208.07,2127.0,193.7685,193.9362,193.6939,193.9362,2127.0
2018-06-08 14:35:00,207.99,208.13,207.8,207.87,7673.0,193.8617,193.9922,193.6846,193.7498,7673.0
2018-06-08 14:40:00,207.94,208.17,207.92,208.17,964.0,193.8151,194.0295,193.7964,194.0295,964.0
2018-06-08 14:45:00,208.24,208.25,208.04,208.1,1409.0,194.0947,194.104,193.9083,193.9642,1409.0
2018-06-08 14:50:00,208.18,208.18,207.93,208.0,1300.0,194.0388,194.0388,193.8058,193.871,1300.0
2018-06-08 14:55:00,207.93,207.93,207.7,207.7,1000.0,193.8058,193.8058,193.5914,193.5914,1000.0
2018-06-08 15:00:00,207.63,207.84,207.63,207.75,1300.0,193.5261,193.7219,193.5261,193.638,1300.0
2018-06-08 15:05:00,207.78,207.98,207.71,207.71,3300.0,193.6659,193.8524,193.6007,193.6007,3300.0
2018-06-08 15:10:00,207.75,207.87,207.59,207.59,2900.0,193.638,193.7498,193.4889,193.4889,2900.0
2018-06-08 15:15:00,207.54,207.77,207.46,207.53,1900.0,193.4423,193.6566,193.3677,193.4329,1900.0
2018-06-08 15:20:00,207.55,207.79,207.55,207.69,1304.0,193.4516,193.6753,193.4516,193.5821,1304.0
2018-06-08 15:25:00,207.68,207.86,207.56,207.83,1100.0,193.5727,193.7405,193.4609,193.7126,1100.0
2018-06-08 15:30:00,207.83,208.01,207.78,208.01,4180.0,193.7126,193.8803,193.6659,193.8803,4180.0
2018-06-08 15:35:00,207.98,208.21,207.97,208.14,4085.0,193.8524,194.0667,193.843,194.0015,4085.0
2018-06-08 15:40:00,208.14,208.15,208.05,208.05,900.0,194.0015,194.0108,193.9176,193.9176,900.0
2018-06-08 15:45:00,208.1,208.1,207.9,207.96,11968.0,193.9642,193.9642,193.7778,193.8337,11968.0
2018-06-08 15:50:00,208.04,208.09,207.55,207.75,31293.0,193.9083,193.9549,193.4516,193.638,31293.0
2018-06-08 15:55:00,207.76,207.9,207.36,207.44,37681.0,193.6473,193.7778,193.2745,193.349,37681.0
2018-06-11 09:30:00,209.76,210.56,209.72,210.47,36018.0,195.5115,196.2571,195.4742,196.1732,36018.0
2018-06-11 09:35:00,210.52,210.62,210.17,210.29,7821.0,196.2198,196.313,195.8936,196.0055,7821.0
2018-06-11 09:40:00,210.29,210.76,210.29,210.61,9634.0,196.0055,196.4435,196.0055,196.3037,9634.0
2018-06-11 09:45:00,210.51,210.63,209.81,210.19,18350.0,196.2105,196.3224,195.5581,195.9122,18350.0
2018-06-11 09:50:00,210.31,210.61,210.21,210.31,7220.0,196.0241,196.3037,195.9309,196.0241,7220.0
2018-06-11 09:55:00,210.33,210.36,209.82,210.06,3976.0,196.0427,196.0707,195.5674,195.7911,3976.0
2018-06-11 10:00:00,210.13,210.26,210.01,210.01,6731.0,195.8563,195.9775,195.7445,195.7445,6731.0
2018-06-11 10:05:00,210.12,210.35,210.08,210.12,7519.0,195.847,196.0614,195.8097,195.847,7519.0
2018-06-11 10:10:00,210.08,210.22,210.04,210.12,3984.0,195.8097,195.9402,195.7724,195.847,3984.0
2018-06-11 10:15:00,210.06,210.12,209.64,209.78,12691.0,195.7911,195.847,195.3996,195.5301,12691.0
2018-06-11 10:20:00,209.88,209.88,209.6,209.68,10573.0,195.6233,195.6233,195.3623,195.4369,10573.0
2018-06-11 10:25:00,209.72,209.76,209.38,209.52,17161.0,195.4742,195.5115,195.1573,195.2878,17161.0
2018-06-11 10:30:00,209.52,209.86,209.31,209.35,16808.0,195.2878,195.6047,195.092,195.1293,16808.0
2018-06-11 10:35:00,209.34,209.86,209.33,209.57,6741.0,195.12,195.6047,195.1107,195.3344,6741.0
2018-06-11 10:40:00,209.54,209.54,209.23,209.24,7886.0,195.3064,195.3064,195.0175,195.0268,7886.0
2018-06-11 10:45:00,209.38,209.57,209.34,209.34,6757.0,195.1573,195.3344,195.12,195.12,6757.0
2018-06-11 10:50:00,209.43,209.7,209.43,209.7,4847.0,195.2039,195.4555,195.2039,195.4555,4847.0
2018-06-11 10:55:00,209.74,209.91,209.64,209.91,2750.0,195.4928,195.6513,195.3996,195.6513,2750.0
2018-06-11 11:00:00,209.9,210.11,209.8,209.84,7258.0,195.6419,195.8377,195.5487,195.586,7258.0
2018-06-11 11:05:00,209.93,210.22,209.93,210.17,4717.0,195.6699,195.9402,195.6699,195.8936,4717.0
2018-06-11 11:10:00,210.14,210.16,209.97,210.0,2223.0,195.8656,195.8843,195.7072,195.7351,2223.0
2018-06-11 11:15:00,210.09,210.25,210.09,210.22,4184.0,195.819,195.9682,195.819,195.9402,4184.0
2018-06-11 11:20:00,210.13,210.4,210.13,210.38,3179.0,195.8563,196.108,195.8563,196.0893,3179.0
2018-06-11 11:25:00,210.31,210.39,210.21,210.37,6096.0,196.0241,196.0987,195.9309,196.08,6096.0
2018-06-11 11:30:00,210.37,210.38,209.95,210.06,17188.0,196.08,196.0893,195.6885,195.7911,17188.0
2018-06-11 11:35:00,210.03,210.03,209.72,209.72,700.0,195.7631,195.7631,195.4742,195.4742,700.0
2018-06-11 11:40:00,209.92,209.98,209.86,209.96,2700.0,195.6606,195.7165,195.6047,195.6979,2700.0
2018-06-11 11:45:00,209.98,209.98,209.67,209.84,3656.0,195.7165,195.7165,195.4276,195.586,3656.0
2018-06-11 11:50:00,209.86,210.14,209.86,209.99,2750.0,195.6047,195.8656,195.6047,195.7258,2750.0
2018-06-11 11:55:00,210.0,210.35,210.0,210.22,2300.0,195.7351,196.0614,195.7351,195.9402,2300.0
2018-06-11 12:00:00,210.19,210.37,210.14,210.2,1800.0,195.9122,196.08,195.8656,195.9216,1800.0
2018-06-11 12:05:00,210.19,210.28,210.19,210.28,300.0,195.9122,195.9961,195.9122,195.9961,300.0
2018-06-11 12:10:00,210.4,210.43,210.34,210.43,900.0,196.108,196.1359,196.0521,196.1359,900.0
2018-06-11 12:15:00,210.47,210.47,210.47,210.47,200.0,196.1732,196.1732,196.1732,196.1732,200.0
2018-06-11 12:20:00,210.47,210.61,210.45,210.61,1800.0,196.1732,196.3037,196.1546,196.3037,1800.0
2018-06-11 12:25:00,210.49,210.61,210.37,210.39,6096.0,196.1919,196.3037,196.08,196.0987,6096.0
2018-06-11 12:30:00,210.34,210.55,210.33,210.55,2169.0,196.0521,196.2478,196.0427,196.2478,2169.0
2018-06-11 12:35:00,210.32,210.45,210.22,210.23,2200.0,196.0334,196.1546,195.9402,195.9495,2200.0
2018-06-11 12:40:00,210.26,210.38,210.26,210.35,500.0,195.9775,196.0893,195.9775,196.0614,500.0
2018-06-11 12:45:00,210.39,210.48,210.28,210.28,2280.0,196.0987,196.1825,195.9961,195.9961,2280.0
2018-06-11 12:50:00,210.32,210.39,210.31,210.36,1702.0,196.0334,196.0987,196.0241,196.0707,1702.0
2018-06-11 12:55:00,210.36,210.41,210.26,210.3,3300.0,196.0707,196.1173,195.9775,196.0148,3300.0
2018-06-11 13:00:00,210.12,210.18,210.04,210.05,1125.0,195.847,195.9029,195.7724,195.7818,1125.0
2018-06-11 13:05:00,210.05,210.18,210.01,210.15,2100.0,195.7818,195.9029,195.7445,195.875,2100.0
2018-06-11 13:10:00,210.04,210.28,210.04,210.06,1000.0,195.7724,195.9961,195.7724,195.7911,1000.0
2018-06-11 13:15:00,210.11,210.11,210.06,210.06,300.0,195.8377,195.8377,195.7911,195.7911,300.0
2018-06-11 13:20:00,210.06,210.06,209.91,209.91,800.0,195.7911,195.7911,195.6513,195.6513,800.0
2018-06-11 13:25:00,209.87,209.99,209.86,209.99,1310.0,195.614,195.7258,195.6047,195.7258,1310.0
2018-06-11 13:30:00,209.95,209.95,209.95,209.95,100.0,195.6885,195.6885,195.6885,195.6885,100.0
2018-06-11 13:35:00,209.98,209.98,209.88,209.95,500.0,195.7165,195.7165,195.6233,195.6885,500.0
2018-06-11 13:40:00,209.86,209.98,209.77,209.85,2193.0,195.6047,195.7165,195.5208,195.5953,2193.0
2018-06-11 13:45:00,209.78,209.78,209.69,209.7,662.0,195.5301,195.5301,195.4462,195.4555,662.0
2018-06-11 13:50:00,209.78,209.79,209.62,209.62,400.0,195.5301,195.5394,195.381,195.381,400.0
2018-06-11 13:55:00,209.72,209.73,209.71,209.71,400.0,195.4742,195.4835,195.4648,195.4648,400.0
2018-06-11 14:00:00,209.7,209.9,209.7,209.86,2940.0,195.4555,195.6419,195.4555,195.6047,2940.0
2018-06-11 14:05:00,209.84,209.84,209.77,209.83,1240.0,195.586,195.586,195.5208,195.5767,1240.0
2018-06-11 14:10:00,210.04,210.04,209.91,209.92,800.0,195.7724,195.7724,195.6513,195.6606,800.0
2018-06-11 14:15:00,209.85,209.92,209.79,209.9,2200.0,195.5953,195.6606,195.5394,195.6419,2200.0
2018-06-11 14:20:00,209.88,209.96,209.79,209.93,2500.0,195.6233,195.6979,195.5394,195.6699,2500.0
2018-06-11 14:25:00,209.86,209.91,209.85,209.9,1600.0,195.6047,195.6513,195.5953,195.6419,1600.0
2018-06-11 14:30:00,209.88,210.0,209.85,210.0,1726.0,195.6233,195.7351,195.5953,195.7351,1726.0
2018-06-11 14:35:00,209.88,210.01,209.87,209.99,4320.0,195.6233,195.7445,195.614,195.7258,4320.0
2018-06-11 14:40:00,210.07,210.18,210.07,210.17,3696.0,195.8004,195.9029,195.8004,195.8936,3696.0
2018-06-11 14:45:00,210.05,210.06,209.9,210.06,1500.0,195.7818,195.7911,195.6419,195.7911,1500.0
2018-06-11 14:50:00,210.08,210.08,209.91,209.91,2300.0,195.8097,195.8097,195.6513,195.6513,2300.0
2018-06-11 14:55:00,209.94,210.14,209.94,210.07,2400.0,195.6792,195.8656,195.6792,195.8004,2400.0
2018-06-11 15:00:00,210.02,210.12,209.95,210.12,695.0,195.7538,195.847,195.6885,195.847,695.0
2018-06-11 15:05:00,210.09,210.14,209.98,210.05,959.0,195.819,195.8656,195.7165,195.7818,959.0
2018-06-11 15:10:00,210.05,210.11,209.96,210.0,3200.0,195.7818,195.8377,195.6979,195.7351,3200.0
2018-06-11 15:15:00,209.95,209.95,209.85,209.85,2700.0,195.6885,195.6885,195.5953,195.5953,2700.0
2018-06-11 15:20:00,209.87,209.96,209.82,209.87,3500.0,195.614,195.6979,195.5674,195.614,3500.0
2018-06-11 15:25:00,209.87,209.95,209.8,209.93,7045.0,195.614,195.6885,195.5487,195.6699,7045.0
2018-06-11 15:30:00,209.94,210.01,209.83,209.96,2500.0,195.6792,195.7445,195.5767,195.6979,2500.0
2018-06-11 15:35:00,210.02,210.02,209.88,209.95,2955.0,195.7538,195.7538,195.6233,195.6885,2955.0
2018-06-11 15:40:00,209.91,209.95,209.8,209.94,5200.0,195.6513,195.6885,195.5487,195.6792,5200.0
2018-06-11 15:45:00,209.87,209.95,209.83,209.89,6827.0,195.614,195.6885,195.5767,195.6326,6827.0
2018-06-11 15:50:00,209.9,209.9,209.67,209.9,20562.0,195.6419,195.6419,195.4276,195.6419,20562.0
2018-06-11 15:55:00,209.9,210.05,209.82,209.88,38304.0,195.6419,195.7818,195.5674,195.6233,38304.0
2018-06-12 09:30:00,208.68,208.91,208.44,208.63,23066.0,194.5048,194.7192,194.2811,194.4582,23066.0
2018-06-12 09:35:00,208.65,208.76,208.23,208.48,5272.0,194.4769,194.5794,194.0854,194.3184,5272.0
2018-06-12 09:40:00,208.47,208.76,208.4,208.46,7100.0,194.3091,194.5794,194.2438,194.2998,7100.0
2018-06-12 09:45:00,208.59,208.61,208.19,208.19,13985.0,194.4209,194.4396,194.0481,194.0481,13985.0
2018-06-12 09:50:00,208.26,208.28,207.79,207.87,6282.0,194.1133,194.132,193.6753,193.7498,6282.0
2018-06-12 09:55:00,207.89,207.91,207.39,207.39,7004.0,193.7685,193.7871,193.3024,193.3024,7004.0
2018-06-12 10:00:00,207.34,208.06,207.33,208.06,4918.0,193.2558,193.9269,193.2465,193.9269,4918.0
2018-06-12 10:05:00,208.02,208.34,207.96,208.3,3449.0,193.8896,194.1879,193.8337,194.1506,3449.0
2018-06-12 10:10:00,208.22,208.47,208.2,208.47,3900.0,194.0761,194.3091,194.0574,194.3091,3900.0
2018-06-12 10:15:00,208.48,208.62,207.89,207.89,5788.0,194.3184,194.4489,193.7685,193.7685,5788.0
2018-06-12 10:20:00,207.96,208.13,207.93,208.12,2252.0,193.8337,193.9922,193.8058,193.9829,2252.0
2018-06-12 10:25:00,208.09,208.22,208.0,208.19,2200.0,193.9549,194.0761,193.871,194.0481,2200.0
2018-06-12 10:30:00,208.17,208.45,208.17,208.36,3675.0,194.0295,194.2904,194.0295,194.2066,3675.0
2018-06-12 10:35:00,208.49,208.58,208.19,208.19,1829.0,194.3277,194.4116,194.0481,194.0481,1829.0
2018-06-12 10:40:00,208.2,208.28,208.04,208.23,3849.0,194.0574,194.132,193.9083,194.0854,3849.0
2018-06-12 10:45:00,208.32,208.72,208.32,208.72,3075.0,194.1693,194.5421,194.1693,194.5421,3075.0
2018-06-12 10:50:00,208.66,208.69,208.38,208.44,2000.0,194.4862,194.5141,194.2252,194.2811,2000.0
2018-06-12 10:55:00,208.49,208.66,208.48,208.58,3400.0,194.3277,194.4862,194.3184,194.4116,3400.0
2018-06-12 11:00:00,208.65,208.65,208.58,208.62,1125.0,194.4769,194.4769,194.4116,194.4489,1125.0
2018-06-12 11:05:00,208.61,208.65,208.54,208.55,3514.0,194.4396,194.4769,194.3743,194.3836,3514.0
2018-06-12 11:10:00,208.46,208.56,208.41,208.49,2477.0,194.2998,194.393,194.2532,194.3277,2477.0
2018-06-12 11:15:00,208.47,208.57,208.3,208.57,1859.0,194.3091,194.4023,194.1506,194.4023,1859.0
2018-06-12 11:20:00,208.56,208.78,208.56,208.78,2950.0,194.393,194.598,194.393,194.598,2950.0
2018-06-12 11:25:00,208.82,208.82,208.57,208.82,2000.0,194.6353,194.6353,194.4023,194.6353,2000.0
2018-06-12 11:30:00,208.86,209.23,208.86,209.12,9906.0,194.6726,195.0175,194.6726,194.9149,9906.0
2018-06-12 11:35:00,209.14,209.14,209.13,209.14,200.0,194.9336,194.9336,194.9242,194.9336,200.0
2018-06-12 11:40:00,209.16,209.35,209.16,209.35,500.0,194.9522,195.1293,194.9522,195.1293,500.0
2018-06-12 11:45:00,209.45,209.65,209.45,209.5,1600.0,195.2225,195.4089,195.2225,195.2691,1600.0
2018-06-12 11:50:00,209.51,209.51,209.51,209.51,100.0,195.2784,195.2784,195.2784,195.2784,100.0
2018-06-12 11:55:00,209.62,209.66,209.57,209.66,549.0,195.381,195.4182,195.3344,195.4182,549.0
2018-06-12 12:00:00,209.67,209.81,209.67,209.78,1300.0,195.4276,195.5581,195.4276,195.5301,1300.0
2018-06-12 12:05:00,209.73,209.81,209.72,209.81,1600.0,195.4835,195.5581,195.4742,195.5581,1600.0
2018-06-12 12:10:00,209.8,210.16,209.8,210.06,5300.0,195.5487,195.8843,195.5487,195.7911,5300.0
2018-06-12 12:15:00,209.86,209.87,209.68,209.68,1223.0,195.6047,195.614,195.4369,195.4369,1223.0
2018-06-12 12:20:00,209.81,209.81,209.68,209.68,200.0,195.5581,195.5581,195.4369,195.4369,200.0
2018-06-12 12:25:00,209.72,209.72,209.72,209.72,400.0,195.4742,195.4742,195.4742,195.4742,400.0
2018-06-12 12:30:00,209.75,209.75,209.7,209.7,400.0,195.5021,195.5021,195.4555,195.4555,400.0
2018-06-12 12:35:00,209.72,209.72,209.71,209.72,700.0,195.4742,195.4742,195.4648,195.4742,700.0
2018-06-12 12:40:00,209.79,209.81,209.77,209.78,700.0,195.5394,195.5581,195.5208,195.5301,700.0
2018-06-12 12:45:00,209.74,209.74,209.55,209.66,1600.0,195.4928,195.4928,195.3157,195.4182,1600.0
2018-06-12 12:50:00,209.66,209.66,209.66,209.66,0.0,195.4182,195.4182,195.4182,195.4182,0.0
2018-06-12 12:55:00,209.73,209.73,209.57,209.65,821.0,195.4835,195.4835,195.3344,195.4089,821.0
2018-06-12 13:00:00,209.65,209.96,209.64,209.96,1900.0,195.4089,195.6979,195.3996,195.6979,1900.0
2018-06-12 13:05:00,209.92,209.92,209.77,209.86,1329.0,195.6606,195.6606,195.5208,195.6047,1329.0
2018-06-12 13:10:00,209.92,209.92,209.74,209.79,1400.0,195.6606,195.6606,195.4928,195.5394,1400.0
2018-06-12 13:15:00,209.92,209.92,209.86,209.87,800.0,195.6606,195.6606,195.6047,195.614,800.0
2018-06-12 13:20:00,209.74,209.85,209.74,209.81,700.0,195.4928,195.5953,195.4928,195.5581,700.0
2018-06-12 13:25:00,209.77,209.89,209.77,209.89,500.0,195.5208,195.6326,195.5208,195.6326,500.0
2018-06-12 13:30:00,209.8,209.91,209.8,209.91,452.0,195.5487,195.6513,195.5487,195.6513,452.0
2018-06-12 13:35:00,209.87,210.0,209.78,209.92,2400.0,195.614,195.7351,195.5301,195.6606,2400.0
2018-06-12 13:40:00,209.86,209.86,209.75,209.76,820.0,195.6047,195.6047,195.5021,195.5115,820.0
2018-06-12 13:45:00,209.85,209.85,209.7,209.76,800.0,195.5953,195.5953,195.4555,195.5115,800.0
2018-06-12 13:50:00,209.72,209.72,209.65,209.7,700.0,195.4742,195.4742,195.4089,195.4555,700.0
2018-06-12 13:55:00,209.73,209.89,209.68,209.81,2204.0,195.4835,195.6326,195.4369,195.5581,2204.0
2018-06-12 14:00:00,209.83,209.85,209.67,209.69,6472.0,195.5767,195.5953,195.4276,195.4462,6472.0
2018-06-12 14:05:00,209.72,209.79,209.71,209.72,1700.0,195.4742,195.5394,195.4648,195.4742,1700.0
2018-06-12 14:10:00,209.57,209.57,209.5,209.55,400.0,195.3344,195.3344,195.2691,195.3157,400.0
2018-06-12 14:15:00,209.55,209.56,209.36,209.37,2541.0,195.3157,195.325,195.1386,195.1479,2541.0
2018-06-12 14:20:00,209.33,209.33,209.14,209.23,1400.0,195.1107,195.1107,194.9336,195.0175,1400.0
2018-06-12 14:25:00,209.26,209.3,208.7,208.94,3402.0,195.0454,195.0827,194.5235,194.7472,3402.0
2018-06-12 14:30:00,208.88,208.88,208.72,208.73,1220.0,194.6912,194.6912,194.5421,194.5514,1220.0
2018-06-12 14:35:00,208.79,208.84,208.71,208.79,3100.0,194.6073,194.6539,194.5328,194.6073,3100.0
2018-06-12 14:40:00,208.8,208.8,208.68,208.75,2100.0,194.6167,194.6167,194.5048,194.5701,2100.0
2018-06-12 14:45:00,208.8,208.93,208.76,208.89,4800.0,194.6167,194.7378,194.5794,194.7005,4800.0
2018-06-12 14:50:00,208.89,208.93,208.81,208.83,1353.0,194.7005,194.7378,194.626,194.6446,1353.0
2018-06-12 14:55:00,208.91,208.91,208.65,208.65,1700.0,194.7192,194.7192,194.4769,194.4769,1700.0
2018-06-12 15:00:00,208.6,208.86,208.57,208.84,1300.0,194.4302,194.6726,194.4023,194.6539,1300.0
2018-06-12 15:05:00,208.95,209.04,208.9,208.9,1800.0,194.7565,194.8404,194.7099,194.7099,1800.0
2018-06-12 15:10:00,208.88,209.02,208.88,208.93,900.0,194.6912,194.8217,194.6912,194.7378,900.0
2018-06-12 15:15:00,208.96,209.07,208.96,209.03,550.0,194.7658,194.8683,194.7658,194.831,550.0
2018-06-12 15:20:00,209.03,209.07,209.01,209.04,3210.0,194.831,194.8683,194.8124,194.8404,3210.0
2018-06-12 15:25:00,209.02,209.2,208.97,209.2,2095.0,194.8217,194.9895,194.7751,194.9895,2095.0
2018-06-12 15:30:00,209.22,209.22,209.1,209.11,1567.0,195.0081,195.0081,194.8963,194.9056,1567.0
2018-06-12 15:35:00,209.03,209.16,209.0,209.16,1417.0,194.831,194.9522,194.8031,194.9522,1417.0
2018-06-12 15:40:00,209.15,209.15,209.05,209.09,1200.0,194.9429,194.9429,194.8497,194.887,1200.0
2018-06-12 15:45:00,209.06,209.14,209.02,209.03,2400.0,194.859,194.9336,194.8217,194.831,2400.0
2018-06-12 15:50:00,209.07,209.34,209.07,209.22,7416.0,194.8683,195.12,194.8683,195.0081,7416.0
2018-06-12 15:55:00,209.31,209.49,209.25,209.31,13143.0,195.092,195.2598,195.0361,195.092,13143.0
2018-06-13 09:30:00,213.32,213.58,212.9,213.33,32166.0,198.8296,199.072,198.4382,198.8389,32166.0
2018-06-13 09:35:00,213.39,213.92,213.23,213.8,16553.0,198.8949,199.3889,198.7457,199.277,16553.0
2018-06-13 09:40:00,213.9,214.09,213.69,213.99,19553.0,199.3702,199.5473,199.1745,199.4541,19553.0
2018-06-13 09:45:00,213.99,214.05,213.82,213.98,18389.0,199.4541,199.51,199.2957,199.4448,18389.0
2018-06-13 09:50:00,213.91,214.15,213.82,214.1,17514.0,199.3796,199.6032,199.2957,199.5566,17514.0
2018-06-13 09:55:00,214.11,214.17,213.93,214.1,5253.0,199.566,199.6219,199.3982,199.5566,5253.0
2018-06-13 10:00:00,214.06,214.84,214.05,214.83,28998.0,199.5194,200.2464,199.51,200.2371,28998.0
2018-06-13 10:05:00,214.83,214.9,214.4,214.44,8999.0,200.2371,200.3023,199.8363,199.8735,8999.0
2018-06-13 10:10:00,214.42,214.42,214.18,214.28,2632.0,199.8549,199.8549,199.6312,199.7244,2632.0
2018-06-13 10:15:00,214.28,214.39,214.13,214.39,5406.0,199.7244,199.8269,199.5846,199.8269,5406.0
2018-06-13 10:20:00,214.28,214.66,214.28,214.65,3828.0,199.7244,200.0786,199.7244,200.0693,3828.0
2018-06-13 10:25:00,214.65,214.93,214.6,214.84,15612.0,200.0693,200.3303,200.0227,200.2464,15612.0
2018-06-13 10:30:00,214.86,214.86,214.35,214.45,6756.0,200.265,200.265,199.7897,199.8829,6756.0
2018-06-13 10:35:00,214.56,214.77,214.06,214.13,6747.0,199.9854,200.1811,199.5194,199.5846,6747.0
2018-06-13 10:40:00,214.13,214.38,214.09,214.33,4659.0,199.5846,199.8176,199.5473,199.771,4659.0
2018-06-13 10:45:00,214.24,214.24,214.0,214.24,3444.0,199.6871,199.6871,199.4634,199.6871,3444.0
2018-06-13 10:50:00,214.24,214.45,214.24,214.44,1862.0,199.6871,199.8829,199.6871,199.8735,1862.0
2018-06-13 10:55:00,214.54,214.77,214.49,214.57,7305.0,199.9668,200.1811,199.9202,199.9947,7305.0
2018-06-13 11:00:00,214.59,214.66,214.07,214.07,6713.0,200.0134,200.0786,199.5287,199.5287,6713.0
2018-06-13 11:05:00,214.16,214.53,214.15,214.46,2600.0,199.6126,199.9574,199.6032,199.8922,2600.0
2018-06-13 11:10:00,214.52,214.52,214.36,214.37,3942.0,199.9481,199.9481,199.799,199.8083,3942.0
2018-06-13 11:15:00,214.39,214.5,214.36,214.49,2199.0,199.8269,199.9295,199.799,199.9202,2199.0
2018-06-13 11:20:00,214.58,214.79,214.53,214.77,1661.0,200.004,200.1998,199.9574,200.1811,1661.0
2018-06-13 11:25:00,214.75,214.83,214.42,214.68,6009.0,200.1625,200.2371,199.8549,200.0972,6009.0
2018-06-13 11:30:00,214.67,214.88,214.56,214.69,18333.0,200.0879,200.2837,199.9854,200.1066,18333.0
2018-06-13 11:35:00,214.64,214.79,214.63,214.68,1500.0,200.06,200.1998,200.0506,200.0972,1500.0
2018-06-13 11:40:00,214.67,214.67,214.66,214.67,200.0,200.0879,200.0879,200.0786,200.0879,200.0
2018-06-13 11:45:00,214.62,214.62,214.62,214.62,100.0,200.0413,200.0413,200.0413,200.0413,100.0
2018-06-13 11:50:00,214.65,214.7,214.61,214.7,1870.0,200.0693,200.1159,200.032,200.1159,1870.0
2018-06-13 11:55:00,214.81,215.0,214.79,214.9,5639.0,200.2184,200.3955,200.1998,200.3023,5639.0
2018-06-13 12:00:00,214.86,214.86,214.75,214.75,1600.0,200.265,200.265,200.1625,200.1625,1600.0
2018-06-13 12:05:00,214.83,214.86,214.73,214.83,2100.0,200.2371,200.265,200.1439,200.2371,2100.0
2018-06-13 12:10:00,214.89,214.89,214.89,214.89,100.0,200.293,200.293,200.293,200.293,100.0
2018-06-13 12:15:00,214.92,214.93,214.76,214.76,2400.0,200.3209,200.3303,200.1718,200.1718,2400.0
2018-06-13 12:20:00,214.67,214.74,214.63,214.74,1027.0,200.0879,200.1532,200.0506,200.1532,1027.0
2018-06-13 12:25:00,214.84,214.89,214.77,214.77,1118.0,200.2464,200.293,200.1811,200.1811,1118.0
2018-06-13 12:30:00,214.77,214.77,214.77,214.77,0.0,200.1811,200.1811,200.1811,200.1811,0.0
2018-06-13 12:35:00,214.76,214.76,214.72,214.75,700.0,200.1718,200.1718,200.1345,200.1625,700.0
2018-06-13 12:40:00,214.72,214.9,214.65,214.89,1800.0,200.1345,200.3023,200.0693,200.293,1800.0
2018-06-13 12:45:00,214.84,214.84,214.83,214.84,470.0,200.2464,200.2464,200.2371,200.2464,470.0
2018-06-13 12:50:00,214.88,214.88,214.78,214.84,1100.0,200.2837,200.2837,200.1905,200.2464,1100.0
2018-06-13 12:55:00,214.84,215.03,214.83,214.96,11956.0,200.2464,200.4235,200.2371,200.3582,11956.0
2018-06-13 13:00:00,214.89,214.92,214.7,214.83,7194.0,200.293,200.3209,200.1159,200.2371,7194.0
2018-06-13 13:05:00,214.87,214.97,214.82,214.94,4175.0,200.2743,200.3675,200.2277,200.3396,4175.0
2018-06-13 13:10:00,215.0,215.08,214.92,214.93,2099.0,200.3955,200.4701,200.3209,200.3303,2099.0
2018-06-13 13:15:00,214.99,215.09,214.94,215.09,2239.0,200.3862,200.4794,200.3396,200.4794,2239.0
2018-06-13 13:20:00,215.02,215.16,215.02,215.16,1100.0,200.4142,200.5446,200.4142,200.5446,1100.0
2018-06-13 13:25:00,215.18,215.22,215.14,215.19,600.0,200.5633,200.6006,200.526,200.5726,600.0
2018-06-13 13:30:00,215.16,215.25,215.16,215.23,934.0,200.5446,200.6285,200.5446,200.6099,934.0
2018-06-13 13:35:00,215.19,215.46,215.19,215.38,4200.0,200.5726,200.8243,200.5726,200.7497,4200.0
2018-06-13 13:40:00,215.32,215.44,215.32,215.43,2100.0,200.6938,200.8056,200.6938,200.7963,2100.0
2018-06-13 13:45:00,215.44,215.5,215.34,215.38,7338.0,200.8056,200.8615,200.7124,200.7497,7338.0
2018-06-13 13:50:00,215.38,215.43,215.26,215.43,6431.0,200.7497,200.7963,200.6378,200.7963,6431.0
2018-06-13 13:55:00,215.44,215.51,215.31,215.31,3678.0,200.8056,200.8709,200.6845,200.6845,3678.0
2018-06-13 14:00:00,215.28,215.36,214.28,214.28,8153.0,200.6565,200.7311,199.7244,199.7244,8153.0
2018-06-13 14:05:00,214.37,214.37,213.77,214.0,9477.0,199.8083,199.8083,199.2491,199.4634,9477.0
2018-06-13 14:10:00,213.83,214.33,213.82,214.09,6949.0,199.305,199.771,199.2957,199.5473,6949.0
2018-06-13 14:15:00,214.16,214.25,214.14,214.16,4086.0,199.6126,199.6965,199.5939,199.6126,4086.0
2018-06-13 14:20:00,214.05,214.11,213.18,213.24,6522.0,199.51,199.566,198.6991,198.7551,6522.0
2018-06-13 14:25:00,213.31,213.39,213.06,213.21,2456.0,198.8203,198.8949,198.5873,198.7271,2456.0
2018-06-13 14:30:00,213.16,213.16,212.61,213.05,3000.0,198.6805,198.6805,198.1679,198.578,3000.0
2018-06-13 14:35:00,212.94,213.42,212.94,213.32,1522.0,198.4754,198.9228,198.4754,198.8296,1522.0
2018-06-13 14:40:00,213.39,213.6,213.28,213.28,2412.0,198.8949,199.0906,198.7923,198.7923,2412.0
2018-06-13 14:45:00,213.21,213.21,212.84,212.9,3090.0,198.7271,198.7271,198.3822,198.4382,3090.0
2018-06-13 14:50:00,212.93,213.32,212.93,213.23,5420.0,198.4661,198.8296,198.4661,198.7457,5420.0
2018-06-13 14:55:00,213.39,213.76,213.35,213.76,4306.0,198.8949,199.2397,198.8576,199.2397,4306.0
2018-06-13 15:00:00,213.89,214.37,213.89,214.28,1200.0,199.3609,199.8083,199.3609,199.7244,1200.0
2018-06-13 15:05:00,214.37,214.58,214.2,214.2,2600.0,199.8083,200.004,199.6499,199.6499,2600.0
2018-06-13 15:10:00,214.15,214.24,214.07,214.2,1990.0,199.6032,199.6871,199.5287,199.6499,1990.0
2018-06-13 15:15:00,214.07,214.2,213.98,214.19,3120.0,199.5287,199.6499,199.4448,199.6405,3120.0
2018-06-13 15:20:00,214.16,214.16,213.97,214.05,2145.0,199.6126,199.6126,199.4355,199.51,2145.0
2018-06-13 15:25:00,214.01,214.18,213.43,213.43,7404.0,199.4728,199.6312,198.9322,198.9322,7404.0
2018-06-13 15:30:00,213.46,213.59,213.32,213.5,1900.0,198.9601,199.0813,198.8296,198.9974,1900.0
2018-06-13 15:35:00,213.5,213.81,213.44,213.69,8545.0,198.9974,199.2863,198.9415,199.1745,8545.0
2018-06-13 15:40:00,213.76,214.04,213.69,214.0,9710.0,199.2397,199.5007,199.1745,199.4634,9710.0
2018-06-13 15:45:00,213.97,213.97,213.66,213.66,12859.0,199.4355,199.4355,199.1465,199.1465,12859.0
2018-06-13 15:50:00,213.75,214.21,213.7,214.15,33550.0,199.2304,199.6592,199.1838,199.6032,33550.0
2018-06-13 15:55:00,214.15,214.22,213.62,213.63,65910.0,199.6032,199.6685,199.1093,199.1186,65910.0
2018-06-14 09:30:00,215.09,215.48,214.67,215.48,39720.0,200.4794,200.8429,200.0879,200.8429,39720.0
2018-06-14 09:35:00,215.43,216.16,215.4,215.98,18515.0,200.7963,201.4767,200.7683,201.3089,18515.0
2018-06-14 09:40:00,216.02,216.02,215.14,215.44,16375.0,201.3462,201.3462,200.526,200.8056,16375.0
2018-06-14 09:45:00,215.38,215.73,215.38,215.45,3653.0,200.7497,201.0759,200.7497,200.8149,3653.0
2018-06-14 09:50:00,215.12,215.33,215.01,215.13,15295.0,200.5074,200.7031,200.4048,200.5167,15295.0
2018-06-14 09:55:00,215.17,215.47,214.97,215.43,18791.0,200.554,200.8336,200.3675,200.7963,18791.0
2018-06-14 10:00:00,215.49,215.79,215.43,215.53,18094.0,200.8522,201.1318,200.7963,200.8895,18094.0
2018-06-14 10:05:00,215.48,215.68,215.41,215.49,15179.0,200.8429,201.0293,200.7777,200.8522,15179.0
2018-06-14 10:10:00,215.53,215.78,215.53,215.67,4977.0,200.8895,201.1225,200.8895,201.02,4977.0
2018-06-14 10:15:00,215.74,215.76,215.63,215.73,2170.0,201.0852,201.1039,200.9827,201.0759,2170.0
2018-06-14 10:20:00,215.78,215.94,215.5,215.63,6210.0,201.1225,201.2717,200.8615,200.9827,6210.0
2018-06-14 10:25:00,215.51,216.04,215.47,215.63,3450.0,200.8709,201.3649,200.8336,200.9827,3450.0
2018-06-14 10:30:00,215.68,215.73,215.26,215.32,4681.0,201.0293,201.0759,200.6378,200.6938,4681.0
2018-06-14 10:35:00,215.39,215.6,215.25,215.56,5635.0,200.759,200.9548,200.6285,200.9175,5635.0
2018-06-14 10:40:00,215.6,215.75,215.49,215.62,4465.0,200.9548,201.0946,200.8522,200.9734,4465.0
2018-06-14 10:45:00,215.73,215.91,215.64,215.91,6597.0,201.0759,201.2437,200.992,201.2437,6597.0
2018-06-14 10:50:00,215.9,216.17,215.74,216.17,5467.0,201.2344,201.486,201.0852,201.486,5467.0
2018-06-14 10:55:00,216.24,216.34,215.83,215.94,7563.0,201.5513,201.6445,201.1691,201.2717,7563.0
2018-06-14 11:00:00,215.76,216.02,215.45,216.02,7099.0,201.1039,201.3462,200.8149,201.3462,7099.0
2018-06-14 11:05:00,216.05,216.2,215.91,216.12,6152.0,201.3742,201.514,201.2437,201.4394,6152.0
2018-06-14 11:10:00,216.12,216.27,216.02,216.15,1669.0,201.4394,201.5792,201.3462,201.4674,1669.0
2018-06-14 11:15:00,216.1,216.23,216.0,216.17,3120.0,201.4208,201.542,201.3276,201.486,3120.0
2018-06-14 11:20:00,216.23,216.31,216.19,216.31,1194.0,201.542,201.6165,201.5047,201.6165,1194.0
2018-06-14 11:25:00,216.4,216.6,216.35,216.6,7108.0,201.7004,201.8868,201.6538,201.8868,7108.0
2018-06-14 11:30:00,216.61,216.9,216.18,216.18,25473.0,201.8961,202.1664,201.4954,201.4954,25473.0
2018-06-14 11:35:00,216.12,216.23,216.06,216.19,3900.0,201.4394,201.542,201.3835,201.5047,3900.0
2018-06-14 11:40:00,216.23,216.29,216.15,216.15,2244.0,201.542,201.5979,201.4674,201.4674,2244.0
2018-06-14 11:45:00,216.18,216.23,216.08,216.23,900.0,201.4954,201.542,201.4021,201.542,900.0
2018-06-14 11:50:00,216.21,216.28,216.09,216.12,1400.0,201.5233,201.5886,201.4115,201.4394,1400.0
2018-06-14 11:55:00,216.13,216.15,215.78,215.99,12191.0,201.4488,201.4674,201.1225,201.3183,12191.0
2018-06-14 12:00:00,216.0,216.16,215.86,216.0,5800.0,201.3276,201.4767,201.1971,201.3276,5800.0
2018-06-14 12:05:00,215.99,216.04,215.91,216.0,6023.0,201.3183,201.3649,201.2437,201.3276,6023.0
2018-06-14 12:10:00,215.97,216.07,215.97,216.02,1959.0,201.2996,201.3928,201.2996,201.3462,1959.0
2018-06-14 12:15:00,216.03,216.06,215.95,216.06,2985.0,201.3555,201.3835,201.281,201.3835,2985.0
2018-06-14 12:20:00,216.02,216.02,215.97,216.02,600.0,201.3462,201.3462,201.2996,201.3462,600.0
2018-06-14 12:25:00,215.96,216.04,215.94,216.01,3779.0,201.2903,201.3649,201.2717,201.3369,3779.0
2018-06-14 12:30:00,215.96,215.99,215.92,215.96,1305.0,201.2903,201.3183,201.253,201.2903,1305.0
2018-06-14 12:35:00,215.98,216.06,215.86,215.87,1948.0,201.3089,201.3835,201.1971,201.2064,1948.0
2018-06-14 12:40:00,215.9,216.13,215.9,215.97,3179.0,201.2344,201.4488,201.2344,201.2996,3179.0
2018-06-14 12:45:00,216.0,216.04,215.93,216.0,2462.0,201.3276,201.3649,201.2623,201.3276,2462.0
2018-06-14 12:50:00,216.07,216.52,216.07,216.41,3350.0,201.3928,201.8123,201.3928,201.7097,3350.0
2018-06-14 12:55:00,216.31,216.31,216.1,216.1,1900.0,201.6165,201.6165,201.4208,201.4208,1900.0
2018-06-14 13:00:00,216.26,216.43,216.26,216.43,1100.0,201.5699,201.7284,201.5699,201.7284,1100.0
2018-06-14 13:05:00,216.31,216.6,216.3,216.6,5000.0,201.6165,201.8868,201.6072,201.8868,5000.0
2018-06-14 13:10:00,216.54,216.59,216.39,216.39,4150.0,201.8309,201.8775,201.6911,201.6911,4150.0
2018-06-14 13:15:00,216.29,216.36,216.29,216.33,1100.0,201.5979,201.6631,201.5979,201.6352,1100.0
2018-06-14 13:20:00,216.28,216.36,216.27,216.27,2400.0,201.5886,201.6631,201.5792,201.5792,2400.0
2018-06-14 13:25:00,216.34,216.38,216.2,216.28,7778.0,201.6445,201.6818,201.514,201.5886,7778.0
2018-06-14 13:30:00,216.31,216.33,216.17,216.33,10703.0,201.6165,201.6352,201.486,201.6352,10703.0
2018-06-14 13:35:00,216.34,216.43,216.28,216.28,15800.0,201.6445,201.7284,201.5886,201.5886,15800.0
2018-06-14 13:40:00,216.27,216.3,216.13,216.19,3603.0,201.5792,201.6072,201.4488,201.5047,3603.0
2018-06-14 13:45:00,216.18,216.2,216.04,216.14,1050.0,201.4954,201.514,201.3649,201.4581,1050.0
2018-06-14 13:50:00,216.19,216.31,216.15,216.3,12888.0,201.5047,201.6165,201.4674,201.6072,12888.0
2018-06-14 13:55:00,216.3,216.37,216.21,216.28,5100.0,201.6072,201.6724,201.5233,201.5886,5100.0
2018-06-14 14:00:00,216.29,216.38,216.24,216.25,6152.0,201.5979,201.6818,201.5513,201.5606,6152.0
2018-06-14 14:05:00,216.26,216.33,216.21,216.3,8425.0,201.5699,201.6352,201.5233,201.6072,8425.0
2018-06-14 14:10:00,216.3,216.35,216.29,216.3,5873.0,201.6072,201.6538,201.5979,201.6072,5873.0
2018-06-14 14:15:00,216.27,216.3,216.17,216.27,5927.0,201.5792,201.6072,201.486,201.5792,5927.0
2018-06-14 14:20:00,216.24,216.32,216.07,216.18,15852.0,201.5513,201.6258,201.3928,201.4954,15852.0
2018-06-14 14:25:00,216.21,216.27,216.13,216.17,13308.0,201.5233,201.5792,201.4488,201.486,13308.0
2018-06-14 14:30:00,216.2,216.22,216.17,216.18,1941.0,201.514,201.5326,201.486,201.4954,1941.0
2018-06-14 14:35:00,216.17,216.18,216.1,216.1,1300.0,201.486,201.4954,201.4208,201.4208,1300.0
2018-06-14 14:40:00,216.07,216.24,216.02,216.18,9700.0,201.3928,201.5513,201.3462,201.4954,9700.0
2018-06-14 14:45:00,216.13,216.17,216.02,216.12,13200.0,201.4488,201.486,201.3462,201.4394,13200.0
2018-06-14 14:50:00,216.12,216.12,215.85,215.85,1700.0,201.4394,201.4394,201.1878,201.1878,1700.0
2018-06-14 14:55:00,215.74,215.8,214.61,214.61,10186.0,201.0852,201.1412,200.032,200.032,10186.0
2018-06-14 15:00:00,214.66,214.95,214.66,214.94,1120.0,200.0786,200.3489,200.0786,200.3396,1120.0
2018-06-14 15:05:00,215.01,215.15,215.01,215.04,1754.0,200.4048,200.5353,200.4048,200.4328,1754.0
2018-06-14 15:10:00,215.14,215.14,214.88,214.99,2400.0,200.526,200.526,200.2837,200.3862,2400.0
2018-06-14 15:15:00,215.12,215.18,215.01,215.18,9593.0,200.5074,200.5633,200.4048,200.5633,9593.0
2018-06-14 15:20:00,215.2,215.31,215.14,215.28,4738.0,200.5819,200.6845,200.526,200.6565,4738.0
2018-06-14 15:25:00,215.37,215.56,215.37,215.5,3820.0,200.7404,200.9175,200.7404,200.8615,3820.0
2018-06-14 15:30:00,215.5,215.75,215.49,215.74,3651.0,200.8615,201.0946,200.8522,201.0852,3651.0
2018-06-14 15:35:00,215.7,215.7,215.5,215.5,3700.0,201.048,201.048,200.8615,200.8615,3700.0
2018-06-14 15:40:00,215.5,215.9,215.5,215.9,4424.0,200.8615,201.2344,200.8615,201.2344,4424.0
2018-06-14 15:45:00,215.84,215.93,215.73,215.87,4633.0,201.1785,201.2623,201.0759,201.2064,4633.0
2018-06-14 15:50:00,215.85,216.06,215.65,215.76,10667.0,201.1878,201.3835,201.0014,201.1039,10667.0
2018-06-14 15:55:00,215.75,215.9,215.69,215.88,35686.0,201.0946,201.2344,201.0386,201.2157,35686.0
2018-06-15 09:30:00,214.98,215.0,213.84,213.98,96116.0,200.3769,200.3955,199.3143,199.4448,96116.0
2018-06-15 09:35:00,213.93,214.48,213.83,214.18,51172.0,199.3982,199.9108,199.305,199.6312,51172.0
2018-06-15 09:40:00,214.19,214.32,213.94,214.03,29265.0,199.6405,199.7617,199.4075,199.4914,29265.0
2018-06-15 09:45:00,214.02,214.15,213.81,214.11,23167.0,199.4821,199.6032,199.2863,199.566,23167.0
2018-06-15 09:50:00,214.08,214.5,214.01,214.09,19811.0,199.538,199.9295,199.4728,199.5473,19811.0
2018-06-15 09:55:00,214.17,214.46,214.17,214.25,16107.0,199.6219,199.8922,199.6219,199.6965,16107.0
2018-06-15 10:00:00,214.12,214.37,214.04,214.28,9441.0,199.5753,199.8083,199.5007,199.7244,9441.0
2018-06-15 10:05:00,214.34,214.93,214.28,214.93,7100.0,199.7803,200.3303,199.7244,200.3303,7100.0
2018-06-15 10:10:00,214.88,215.12,214.87,215.12,9947.0,200.2837,200.5074,200.2743,200.5074,9947.0
2018-06-15 10:15:00,215.06,215.34,214.92,215.23,10928.0,200.4514,200.7124,200.3209,200.6099,10928.0
2018-06-15 10:20:00,215.25,215.38,215.2,215.2,3920.0,200.6285,200.7497,200.5819,200.5819,3920.0
2018-06-15 10:25:00,215.16,215.5,215.04,215.19,3300.0,200.5446,200.8615,200.4328,200.5726,3300.0
2018-06-15 10:30:00,215.06,215.11,214.81,215.02,3402.0,200.4514,200.498,200.2184,200.4142,3402.0
2018-06-15 10:35:00,214.91,214.91,214.46,214.51,14793.0,200.3116,200.3116,199.8922,199.9388,14793.0
2018-06-15 10:40:00,214.58,214.82,214.58,214.73,5245.0,200.004,200.2277,200.004,200.1439,5245.0
2018-06-15 10:45:00,214.78,214.86,214.67,214.84,4600.0,200.1905,200.265,200.0879,200.2464,4600.0
2018-06-15 10:50:00,214.85,215.26,214.85,215.11,9953.0,200.2557,200.6378,200.2557,200.498,9953.0
2018-06-15 10:55:00,215.09,215.1,214.78,214.83,3000.0,200.4794,200.4887,200.1905,200.2371,3000.0
2018-06-15 11:00:00,214.85,215.13,214.73,215.06,24475.0,200.2557,200.5167,200.1439,200.4514,24475.0
2018-06-15 11:05:00,214.96,215.13,214.84,214.96,8538.0,200.3582,200.5167,200.2464,200.3582,8538.0
2018-06-15 11:10:00,214.87,215.18,214.86,215.07,9268.0,200.2743,200.5633,200.265,200.4608,9268.0
2018-06-15 11:15:00,215.0,215.21,215.0,215.1,4933.0,200.3955,200.5912,200.3955,200.4887,4933.0
2018-06-15 11:20:00,215.1,215.18,214.92,215.16,6057.0,200.4887,200.5633,200.3209,200.5446,6057.0
2018-06-15 11:25:00,215.1,215.17,214.77,214.92,6021.0,200.4887,200.554,200.1811,200.3209,6021.0
2018-06-15 11:30:00,214.94,214.94,214.14,214.23,21083.0,200.3396,200.3396,199.5939,199.6778,21083.0
2018-06-15 11:35:00,214.14,214.26,213.98,214.26,5300.0,199.5939,199.7058,199.4448,199.7058,5300.0
2018-06-15 11:40:00,214.23,214.23,213.92,213.93,2132.0,199.6778,199.6778,199.3889,199.3982,2132.0
2018-06-15 11:45:00,213.93,214.15,213.93,214.07,2441.0,199.3982,199.6032,199.3982,199.5287,2441.0
2018-06-15 11:50:00,214.14,214.2,214.0,214.12,1000.0,199.5939,199.6499,199.4634,199.5753,1000.0
2018-06-15 11:55:00,214.15,214.38,214.15,214.2,700.0,199.6032,199.8176,199.6032,199.6499,700.0
2018-06-15 12:00:00,214.34,214.42,214.29,214.29,2100.0,199.7803,199.8549,199.7337,199.7337,2100.0
2018-06-15 12:05:00,214.19,214.23,214.19,214.22,900.0,199.6405,199.6778,199.6405,199.6685,900.0
2018-06-15 12:10:00,214.2,214.34,214.2,214.34,1900.0,199.6499,199.7803,199.6499,199.7803,1900.0
2018-06-15 12:15:00,214.29,214.39,214.22,214.39,1200.0,199.7337,199.8269,199.6685,199.8269,1200.0
2018-06-15 12:20:00,214.47,214.55,214.38,214.55,400.0,199.9015,199.9761,199.8176,199.9761,400.0
2018-06-15 12:25:00,214.44,214.61,214.35,214.61,2900.0,199.8735,200.032,199.7897,200.032,2900.0
2018-06-15 12:30:00,214.54,214.54,214.44,214.44,500.0,199.9668,199.9668,199.8735,199.8735,500.0
2018-06-15 12:35:00,214.27,214.38,214.27,214.32,497.0,199.7151,199.8176,199.7151,199.7617,497.0
2018-06-15 12:40:00,214.37,214.57,214.36,214.46,1372.0,199.8083,199.9947,199.799,199.8922,1372.0
2018-06-15 12:45:00,214.4,214.4,214.37,214.37,409.0,199.8363,199.8363,199.8083,199.8083,409.0
2018-06-15 12:50:00,214.33,214.33,214.25,214.26,649.0,199.771,199.771,199.6965,199.7058,649.0
2018-06-15 12:55:00,214.38,214.7,214.38,214.7,1500.0,199.8176,200.1159,199.8176,200.1159,1500.0
2018-06-15 13:00:00,214.62,214.71,214.53,214.56,1300.0,200.0413,200.1252,199.9574,199.9854,1300.0
2018-06-15 13:05:00,214.65,214.7,214.54,214.54,1021.0,200.0693,200.1159,199.9668,199.9668,1021.0
2018-06-15 13:10:00,214.57,214.6,214.52,214.59,1189.0,199.9947,200.0227,199.9481,200.0134,1189.0
2018-06-15 13:15:00,214.52,214.6,214.51,214.51,600.0,199.9481,200.0227,199.9388,199.9388,600.0
2018-06-15 13:20:00,214.56,214.6,214.39,214.39,1300.0,199.9854,200.0227,199.8269,199.8269,1300.0
2018-06-15 13:25:00,214.44,214.48,214.42,214.42,1200.0,199.8735,199.9108,199.8549,199.8549,1200.0
2018-06-15 13:30:00,214.37,214.37,214.34,214.34,500.0,199.8083,199.8083,199.7803,199.7803,500.0
2018-06-15 13:35:00,214.31,214.36,214.22,214.28,1108.0,199.7524,199.799,199.6685,199.7244,1108.0
2018-06-15 13:40:00,214.28,214.34,214.21,214.28,3367.0,199.7244,199.7803,199.6592,199.7244,3367.0
2018-06-15 13:45:00,214.34,214.4,214.2,214.2,2588.0,199.7803,199.8363,199.6499,199.6499,2588.0
2018-06-15 13:50:00,214.2,214.37,214.2,214.31,611.0,199.6499,199.8083,199.6499,199.7524,611.0
2018-06-15 13:55:00,214.23,214.44,214.2,214.44,1790.0,199.6778,199.8735,199.6499,199.8735,1790.0
2018-06-15 14:00:00,214.49,214.6,214.48,214.49,5700.0,199.9202,200.0227,199.9108,199.9202,5700.0
2018-06-15 14:05:00,214.54,214.64,214.49,214.64,1400.0,199.9668,200.06,199.9202,200.06,1400.0
2018-06-15 14:10:00,214.66,214.84,214.65,214.71,2900.0,200.0786,200.2464,200.0693,200.1252,2900.0
2018-06-15 14:15:00,214.78,214.78,214.67,214.69,1314.0,200.1905,200.1905,200.0879,200.1066,1314.0
2018-06-15 14:20:00,214.76,215.03,214.7,214.96,9679.0,200.1718,200.4235,200.1159,200.3582,9679.0
2018-06-15 14:25:00,214.96,215.1,214.87,215.1,1800.0,200.3582,200.4887,200.2743,200.4887,1800.0
2018-06-15 14:30:00,215.11,215.3,215.1,215.18,1220.0,200.498,200.6751,200.4887,200.5633,1220.0
2018-06-15 14:35:00,215.08,215.11,214.88,214.88,8897.0,200.4701,200.498,200.2837,200.2837,8897.0
2018-06-15 14:40:00,214.84,215.05,214.78,214.81,2000.0,200.2464,200.4421,200.1905,200.2184,2000.0
2018-06-15 14:45:00,214.78,214.78,214.55,214.65,4094.0,200.1905,200.1905,199.9761,200.0693,4094.0
2018-06-15 14:50:00,214.69,214.93,214.68,214.83,1200.0,200.1066,200.3303,200.0972,200.2371,1200.0
2018-06-15 14:55:00,214.84,214.84,214.67,214.69,2066.0,200.2464,200.2464,200.0879,200.1066,2066.0
2018-06-15 15:00:00,214.68,214.99,214.62,214.99,3025.0,200.0972,200.3862,200.0413,200.3862,3025.0
2018-06-15 15:05:00,214.92,215.05,214.9,215.05,700.0,200.3209,200.4421,200.3023,200.4421,700.0
2018-06-15 15:10:00,215.05,215.05,215.05,215.05,0.0,200.4421,200.4421,200.4421,200.4421,0.0
2018-06-15 15:15:00,214.98,214.98,214.81,214.81,681.0,200.3769,200.3769,200.2184,200.2184,681.0
2018-06-15 15:20:00,214.81,214.96,214.81,214.84,2600.0,200.2184,200.3582,200.2184,200.2464,2600.0
2018-06-15 15:25:00,214.89,214.95,214.83,214.89,3300.0,200.293,200.3489,200.2371,200.293,3300.0
2018-06-15 15:30:00,214.9,214.95,214.8,214.86,3891.0,200.3023,200.3489,200.2091,200.265,3891.0
2018-06-15 15:35:00,214.86,214.86,214.79,214.79,2200.0,200.265,200.265,200.1998,200.1998,2200.0
2018-06-15 15:40:00,214.78,214.86,214.66,214.81,2800.0,200.1905,200.265,200.0786,200.2184,2800.0
2018-06-15 15:45:00,214.79,215.01,214.7,215.0,10266.0,200.1998,200.4048,200.1159,200.3955,10266.0
2018-06-15 15:50:00,215.12,215.18,214.72,214.76,14238.0,200.5074,200.5633,200.1345,200.1718,14238.0
2018-06-15 15:55:00,214.78,214.96,214.45,214.83,47406.0,200.1905,200.3582,199.8829,200.2371,47406.0
2018-06-18 09:30:00,209.96,210.15,209.31,209.39,24038.0,195.6979,195.875,195.092,195.1666,24038.0
2018-06-18 09:35:00,209.41,209.62,209.1,209.26,18606.0,195.1852,195.381,194.8963,195.0454,18606.0
2018-06-18 09:40:00,209.22,209.22,208.9,209.09,16724.0,195.0081,195.0081,194.7099,194.887,16724.0
2018-06-18 09:45:00,209.06,209.54,209.01,209.37,22860.0,194.859,195.3064,194.8124,195.1479,22860.0
2018-06-18 09:50:00,209.39,209.99,209.36,209.89,19000.0,195.1666,195.7258,195.1386,195.6326,19000.0
2018-06-18 09:55:00,209.88,210.04,209.8,209.83,17520.0,195.6233,195.7724,195.5487,195.5767,17520.0
2018-06-18 10:00:00,209.78,209.78,209.11,209.43,8417.0,195.5301,195.5301,194.9056,195.2039,8417.0
2018-06-18 10:05:00,209.5,209.5,209.12,209.12,4422.0,195.2691,195.2691,194.9149,194.9149,4422.0
2018-06-18 10:10:00,208.95,209.09,208.82,208.93,12137.0,194.7565,194.887,194.6353,194.7378,12137.0
2018-06-18 10:15:00,208.87,208.89,208.55,208.75,14234.0,194.6819,194.7005,194.3836,194.5701,14234.0
2018-06-18 10:20:00,208.75,209.03,208.69,208.87,7962.0,194.5701,194.831,194.5141,194.6819,7962.0
2018-06-18 10:25:00,208.76,208.86,208.61,208.61,16096.0,194.5794,194.6726,194.4396,194.4396,16096.0
2018-06-18 10:30:00,208.69,209.28,208.69,209.28,9348.0,194.5141,195.0641,194.5141,195.0641,9348.0
2018-06-18 10:35:00,209.23,209.65,209.23,209.36,6198.0,195.0175,195.4089,195.0175,195.1386,6198.0
2018-06-18 10:40:00,209.33,209.79,209.33,209.78,14244.0,195.1107,195.5394,195.1107,195.5301,14244.0
2018-06-18 10:45:00,209.9,210.18,209.81,210.09,9410.0,195.6419,195.9029,195.5581,195.819,9410.0
2018-06-18 10:50:00,210.09,210.22,209.99,210.09,15542.0,195.819,195.9402,195.7258,195.819,15542.0
2018-06-18 10:55:00,210.12,210.13,209.79,210.04,7343.0,195.847,195.8563,195.5394,195.7724,7343.0
2018-06-18 11:00:00,209.99,210.27,209.98,210.15,3350.0,195.7258,195.9868,195.7165,195.875,3350.0
2018-06-18 11:05:00,210.28,210.54,210.27,210.52,5439.0,195.9961,196.2385,195.9868,196.2198,5439.0
2018-06-18 11:10:00,210.64,211.14,210.55,211.1,7412.0,196.3317,196.7977,196.2478,196.7604,7412.0
2018-06-18 11:15:00,211.02,211.18,210.91,210.96,4552.0,196.6859,196.835,196.5833,196.6299,4552.0
2018-06-18 11:20:00,210.84,210.84,210.69,210.7,2030.0,196.5181,196.5181,196.3783,196.3876,2030.0
2018-06-18 11:25:00,210.53,210.84,210.47,210.71,3591.0,196.2291,196.5181,196.1732,196.3969,3591.0
2018-06-18 11:30:00,210.86,211.1,210.83,210.84,7859.0,196.5367,196.7604,196.5088,196.5181,7859.0
2018-06-18 11:35:00,210.91,210.97,210.91,210.97,1300.0,196.5833,196.6393,196.5833,196.6393,1300.0
2018-06-18 11:40:00,211.11,211.11,210.81,210.98,2752.0,196.7697,196.7697,196.4901,196.6486,2752.0
2018-06-18 11:45:00,210.94,211.07,210.89,210.89,1888.0,196.6113,196.7325,196.5647,196.5647,1888.0
2018-06-18 11:50:00,210.89,210.89,210.8,210.88,425.0,196.5647,196.5647,196.4808,196.5554,425.0
2018-06-18 11:55:00,210.81,210.81,210.49,210.49,1000.0,196.4901,196.4901,196.1919,196.1919,1000.0
2018-06-18 12:00:00,210.48,210.48,210.33,210.4,3313.0,196.1825,196.1825,196.0427,196.108,3313.0
2018-06-18 12:05:00,210.43,210.66,210.3,210.61,2200.0,196.1359,196.3503,196.0148,196.3037,2200.0
2018-06-18 12:10:00,210.49,210.83,210.29,210.83,10491.0,196.1919,196.5088,196.0055,196.5088,10491.0
2018-06-18 12:15:00,210.84,210.92,210.71,210.71,3100.0,196.5181,196.5927,196.3969,196.3969,3100.0
2018-06-18 12:20:00,210.66,210.66,210.55,210.62,900.0,196.3503,196.3503,196.2478,196.313,900.0
2018-06-18 12:25:00,210.46,210.53,210.46,210.51,300.0,196.1639,196.2291,196.1639,196.2105,300.0
2018-06-18 12:30:00,210.42,210.48,210.2,210.2,1100.0,196.1266,196.1825,195.9216,195.9216,1100.0
2018-06-18 12:35:00,210.3,210.31,210.1,210.1,2700.0,196.0148,196.0241,195.8284,195.8284,2700.0
2018-06-18 12:40:00,210.11,210.24,210.09,210.16,2415.0,195.8377,195.9588,195.819,195.8843,2415.0
2018-06-18 12:45:00,210.21,210.24,210.11,210.12,1800.0,195.9309,195.9588,195.8377,195.847,1800.0
2018-06-18 12:50:00,210.11,210.21,210.01,210.02,1200.0,195.8377,195.9309,195.7445,195.7538,1200.0
2018-06-18 12:55:00,209.97,210.17,209.97,210.17,1900.0,195.7072,195.8936,195.7072,195.8936,1900.0
2018-06-18 13:00:00,210.17,210.17,210.17,210.17,0.0,195.8936,195.8936,195.8936,195.8936,0.0
2018-06-18 13:05:00,210.33,210.37,210.24,210.3,717.0,196.0427,196.08,195.9588,196.0148,717.0
2018-06-18 13:10:00,210.33,210.45,210.3,210.45,1600.0,196.0427,196.1546,196.0148,196.1546,1600.0
2018-06-18 13:15:00,210.44,210.44,210.29,210.29,800.0,196.1453,196.1453,196.0055,196.0055,800.0
2018-06-18 13:20:00,210.34,210.45,210.32,210.34,1312.0,196.0521,196.1546,196.0334,196.0521,1312.0
2018-06-18 13:25:00,210.29,210.34,210.28,210.3,2200.0,196.0055,196.0521,195.9961,196.0148,2200.0
2018-06-18 13:30:00,210.33,210.64,210.33,210.53,1100.0,196.0427,196.3317,196.0427,196.2291,1100.0
2018-06-18 13:35:00,210.61,210.61,210.48,210.49,1300.0,196.3037,196.3037,196.1825,196.1919,1300.0
2018-06-18 13:40:00,210.43,210.48,210.39,210.45,2149.0,196.1359,196.1825,196.0987,196.1546,2149.0
2018-06-18 13:45:00,210.39,210.39,210.25,210.32,3200.0,196.0987,196.0987,195.9682,196.0334,3200.0
2018-06-18 13:50:00,210.29,210.32,210.15,210.16,1900.0,196.0055,196.0334,195.875,195.8843,1900.0
2018-06-18 13:55:00,210.19,210.34,210.17,210.34,4570.0,195.9122,196.0521,195.8936,196.0521,4570.0
2018-06-18 14:00:00,210.28,210.28,210.03,210.03,1524.0,195.9961,195.9961,195.7631,195.7631,1524.0
2018-06-18 14:05:00,210.05,210.46,209.97,210.46,5313.0,195.7818,196.1639,195.7072,196.1639,5313.0
2018-06-18 14:10:00,210.43,210.51,210.41,210.48,2391.0,196.1359,196.2105,196.1173,196.1825,2391.0
2018-06-18 14:15:00,210.53,210.54,210.49,210.49,400.0,196.2291,196.2385,196.1919,196.1919,400.0
2018-06-18 14:20:00,210.5,210.5,210.27,210.27,1904.0,196.2012,196.2012,195.9868,195.9868,1904.0
2018-06-18 14:25:00,210.32,210.45,210.32,210.35,3100.0,196.0334,196.1546,196.0334,196.0614,3100.0
2018-06-18 14:30:00,210.43,210.44,210.39,210.44,500.0,196.1359,196.1453,196.0987,196.1453,500.0
2018-06-18 14:35:00,210.38,210.38,210.16,210.18,1600.0,196.0893,196.0893,195.8843,195.9029,1600.0
2018-06-18 14:40:00,210.16,210.34,210.16,210.27,1500.0,195.8843,196.0521,195.8843,195.9868,1500.0
2018-06-18 14:45:00,210.24,210.32,210.21,210.21,1460.0,195.9588,196.0334,195.9309,195.9309,1460.0
2018-06-18 14:50:00,210.18,210.28,210.15,210.15,2000.0,195.9029,195.9961,195.875,195.875,2000.0
2018-06-18 14:55:00,210.16,210.28,210.16,210.19,2000.0,195.8843,195.9961,195.8843,195.9122,2000.0
2018-06-18 15:00:00,210.19,210.23,210.17,210.22,800.0,195.9122,195.9495,195.8936,195.9402,800.0
2018-06-18 15:05:00,210.18,210.54,210.18,210.53,2360.0,195.9029,196.2385,195.9029,196.2291,2360.0
2018-06-18 15:10:00,210.62,210.63,210.55,210.56,326.0,196.313,196.3224,196.2478,196.2571,326.0
2018-06-18 15:15:00,210.56,210.71,210.44,210.71,3969.0,196.2571,196.3969,196.1453,196.3969,3969.0
2018-06-18 15:20:00,210.72,210.99,210.72,210.98,2400.0,196.4062,196.6579,196.4062,196.6486,2400.0
2018-06-18 15:25:00,211.02,211.05,210.89,211.02,2334.0,196.6859,196.7138,196.5647,196.6859,2334.0
2018-06-18 15:30:00,211.01,211.19,211.0,211.12,8374.0,196.6765,196.8443,196.6672,196.7791,8374.0
2018-06-18 15:35:00,211.11,211.17,210.99,211.01,2900.0,196.7697,196.8257,196.6579,196.6765,2900.0
2018-06-18 15:40:00,211.01,211.07,210.89,211.0,4195.0,196.6765,196.7325,196.5647,196.6672,4195.0
2018-06-18 15:45:00,211.04,211.25,210.99,211.25,5327.0,196.7045,196.9002,196.6579,196.9002,5327.0
2018-06-18 15:50:00,211.13,211.2,210.8,211.07,7872.0,196.7884,196.8536,196.4808,196.7325,7872.0
2018-06-18 15:55:00,211.12,211.29,211.1,211.15,25240.0,196.7791,196.9375,196.7604,196.807,25240.0
2018-06-19 09:30:00,203.66,204.71,203.55,204.71,56620.0,189.8258,190.8045,189.7233,190.8045,56620.0
2018-06-19 09:35:00,204.75,205.29,204.63,205.21,25240.0,190.8418,191.3451,190.7299,191.2705,25240.0
2018-06-19 09:40:00,205.23,205.26,204.53,204.59,8269.0,191.2892,191.3171,190.6367,190.6926,8269.0
2018-06-19 09:45:00,204.64,205.11,204.46,205.08,20279.0,190.7392,191.1773,190.5715,191.1494,20279.0
2018-06-19 09:50:00,205.15,205.3,204.46,204.47,10370.0,191.2146,191.3544,190.5715,190.5808,10370.0
2018-06-19 09:55:00,204.47,204.47,203.9,204.16,12588.0,190.5808,190.5808,190.0495,190.2918,12588.0
2018-06-19 10:00:00,204.15,204.16,203.74,203.77,11282.0,190.2825,190.2918,189.9004,189.9283,11282.0
2018-06-19 10:05:00,203.85,203.85,203.39,203.5,25082.0,190.0029,190.0029,189.5742,189.6767,25082.0
2018-06-19 10:10:00,203.52,203.71,203.36,203.5,8408.0,189.6953,189.8724,189.5462,189.6767,8408.0
2018-06-19 10:15:00,203.4,203.5,203.11,203.33,6241.0,189.5835,189.6767,189.3132,189.5182,6241.0
2018-06-19 10:20:00,203.34,203.34,202.91,203.09,19755.0,189.5275,189.5275,189.1268,189.2945,19755.0
2018-06-19 10:25:00,203.06,203.06,202.3,202.3,15371.0,189.2666,189.2666,188.5582,188.5582,15371.0
2018-06-19 10:30:00,202.36,202.36,201.78,202.17,19794.0,188.6141,188.6141,188.0735,188.437,19794.0
2018-06-19 10:35:00,202.12,202.53,202.12,202.34,9131.0,188.3904,188.7726,188.3904,188.5955,9131.0
2018-06-19 10:40:00,202.37,202.78,202.26,202.78,5383.0,188.6234,189.0056,188.5209,189.0056,5383.0
2018-06-19 10:45:00,202.83,203.5,202.8,203.34,6266.0,189.0522,189.6767,189.0242,189.5275,6266.0
2018-06-19 10:50:00,203.18,203.27,203.02,203.17,8800.0,189.3784,189.4623,189.2293,189.3691,8800.0
2018-06-19 10:55:00,203.18,203.28,202.96,203.06,10691.0,189.3784,189.4716,189.1734,189.2666,10691.0
2018-06-19 11:00:00,203.09,203.46,202.99,203.19,8801.0,189.2945,189.6394,189.2013,189.3877,8801.0
2018-06-19 11:05:00,203.25,203.58,203.2,203.51,5092.0,189.4437,189.7512,189.3971,189.686,5092.0
2018-06-19 11:10:00,203.62,203.72,203.49,203.72,4437.0,189.7885,189.8817,189.6674,189.8817,4437.0
2018-06-19 11:15:00,203.83,204.19,203.81,204.15,5468.0,189.9843,190.3198,189.9656,190.2825,5468.0
2018-06-19 11:20:00,204.26,204.78,204.26,204.78,7047.0,190.3851,190.8697,190.3851,190.8697,7047.0
2018-06-19 11:25:00,204.78,204.85,204.49,204.56,8743.0,190.8697,190.935,190.5994,190.6647,8743.0
2018-06-19 11:30:00,204.62,204.93,204.56,204.56,12379.0,190.7206,191.0095,190.6647,190.6647,12379.0
2018-06-19 11:35:00,204.64,204.76,204.54,204.72,3500.0,190.7392,190.8511,190.646,190.8138,3500.0
2018-06-19 11:40:00,204.72,204.74,204.57,204.64,3807.0,190.8138,190.8324,190.674,190.7392,3807.0
2018-06-19 11:45:00,204.75,205.1,204.75,205.01,1400.0,190.8418,191.168,190.8418,191.0841,1400.0
2018-06-19 11:50:00,205.03,205.26,204.99,205.14,5000.0,191.1028,191.3171,191.0655,191.2053,5000.0
2018-06-19 11:55:00,205.14,205.35,204.99,204.99,3156.0,191.2053,191.401,191.0655,191.0655,3156.0
2018-06-19 12:00:00,205.0,205.0,204.77,204.88,4020.0,191.0748,191.0748,190.8604,190.9629,4020.0
2018-06-19 12:05:00,204.83,204.91,204.83,204.91,400.0,190.9163,190.9909,190.9163,190.9909,400.0
2018-06-19 12:10:00,204.77,204.77,204.55,204.55,1364.0,190.8604,190.8604,190.6554,190.6554,1364.0
2018-06-19 12:15:00,204.46,204.54,204.25,204.54,1750.0,190.5715,190.646,190.3757,190.646,1750.0
2018-06-19 12:20:00,204.46,204.77,204.43,204.77,2500.0,190.5715,190.8604,190.5435,190.8604,2500.0
2018-06-19 12:25:00,205.0,205.01,204.65,204.65,1868.0,191.0748,191.0841,190.7486,190.7486,1868.0
2018-06-19 12:30:00,204.66,204.66,204.36,204.45,5978.0,190.7579,190.7579,190.4783,190.5621,5978.0
2018-06-19 12:35:00,204.36,204.42,204.08,204.19,3997.0,190.4783,190.5342,190.2173,190.3198,3997.0
2018-06-19 12:40:00,203.98,204.32,203.82,204.23,3095.0,190.1241,190.441,189.9749,190.3571,3095.0
2018-06-19 12:45:00,204.24,204.31,203.98,204.06,3775.0,190.3664,190.4317,190.1241,190.1986,3775.0
2018-06-19 12:50:00,204.06,204.27,204.01,204.01,7100.0,190.1986,190.3944,190.152,190.152,7100.0
2018-06-19 12:55:00,204.16,204.2,204.15,204.16,1600.0,190.2918,190.3291,190.2825,190.2918,1600.0
2018-06-19 13:00:00,204.41,204.42,204.16,204.21,2280.0,190.5249,190.5342,190.2918,190.3385,2280.0
2018-06-19 13:05:00,204.19,204.45,204.14,204.35,2418.0,190.3198,190.5621,190.2732,190.4689,2418.0
2018-06-19 13:10:00,204.23,204.68,204.23,204.49,820.0,190.3571,190.7765,190.3571,190.5994,820.0
2018-06-19 13:15:00,204.51,204.7,204.51,204.56,1000.0,190.6181,190.7952,190.6181,190.6647,1000.0
2018-06-19 13:20:00,204.56,204.74,204.55,204.74,1800.0,190.6647,190.8324,190.6554,190.8324,1800.0
2018-06-19 13:25:00,204.74,204.76,204.49,204.57,1632.0,190.8324,190.8511,190.5994,190.674,1632.0
2018-06-19 13:30:00,204.54,204.6,204.47,204.59,1000.0,190.646,190.702,190.5808,190.6926,1000.0
2018-06-19 13:35:00,204.59,204.92,204.53,204.91,1180.0,190.6926,191.0002,190.6367,190.9909,1180.0
2018-06-19 13:40:00,204.95,205.3,204.91,205.19,1749.0,191.0282,191.3544,190.9909,191.2519,1749.0
2018-06-19 13:45:00,205.27,205.42,205.06,205.18,1208.0,191.3264,191.4663,191.1307,191.2426,1208.0
2018-06-19 13:50:00,205.29,205.31,204.97,205.08,1464.0,191.3451,191.3637,191.0468,191.1494,1464.0
2018-06-19 13:55:00,205.05,205.24,204.93,205.24,1100.0,191.1214,191.2985,191.0095,191.2985,1100.0
2018-06-19 14:00:00,205.24,205.62,205.21,205.61,4710.0,191.2985,191.6527,191.2705,191.6434,4710.0
2018-06-19 14:05:00,205.55,205.56,205.46,205.56,2083.0,191.5874,191.5967,191.5035,191.5967,2083.0
2018-06-19 14:10:00,205.55,205.78,205.51,205.78,1300.0,191.5874,191.8018,191.5501,191.8018,1300.0
2018-06-19 14:15:00,205.76,205.77,205.55,205.69,3578.0,191.7832,191.7925,191.5874,191.7179,3578.0
2018-06-19 14:20:00,205.84,206.03,205.76,206.0,3661.0,191.8577,192.0348,191.7832,192.0069,3661.0
2018-06-19 14:25:00,206.0,206.0,205.71,205.71,4496.0,192.0069,192.0069,191.7366,191.7366,4496.0
2018-06-19 14:30:00,205.72,205.75,205.56,205.75,5239.0,191.7459,191.7738,191.5967,191.7738,5239.0
2018-06-19 14:35:00,205.8,205.82,205.66,205.66,1056.0,191.8204,191.8391,191.69,191.69,1056.0
2018-06-19 14:40:00,205.73,205.97,205.62,205.8,1900.0,191.7552,191.9789,191.6527,191.8204,1900.0
2018-06-19 14:45:00,205.79,205.91,205.79,205.86,2106.0,191.8111,191.923,191.8111,191.8764,2106.0
2018-06-19 14:50:00,205.81,205.96,205.79,205.92,11910.0,191.8298,191.9696,191.8111,191.9323,11910.0
2018-06-19 14:55:00,206.0,206.12,205.95,206.02,4511.0,192.0069,192.1187,191.9603,192.0255,4511.0
2018-06-19 15:00:00,205.97,206.05,205.9,206.05,2600.0,191.9789,192.0535,191.9137,192.0535,2600.0
2018-06-19 15:05:00,205.93,205.95,205.77,205.81,1449.0,191.9416,191.9603,191.7925,191.8298,1449.0
2018-06-19 15:10:00,205.85,205.92,205.82,205.9,3400.0,191.867,191.9323,191.8391,191.9137,3400.0
2018-06-19 15:15:00,206.08,206.08,205.61,205.64,2508.0,192.0814,192.0814,191.6434,191.6713,2508.0
2018-06-19 15:20:00,205.49,205.78,205.47,205.71,2117.0,191.5315,191.8018,191.5129,191.7366,2117.0
2018-06-19 15:25:00,205.75,205.77,205.55,205.6,1116.0,191.7738,191.7925,191.5874,191.634,1116.0
2018-06-19 15:30:00,205.67,205.75,205.57,205.6,4100.0,191.6993,191.7738,191.6061,191.634,4100.0
2018-06-19 15:35:00,205.52,205.86,205.52,205.73,2203.0,191.5595,191.8764,191.5595,191.7552,2203.0
2018-06-19 15:40:00,205.7,206.03,205.56,205.97,3709.0,191.7272,192.0348,191.5967,191.9789,3709.0
2018-06-19 15:45:00,205.96,206.05,205.74,205.94,11414.0,191.9696,192.0535,191.7645,191.9509,11414.0
2018-06-19 15:50:00,205.99,206.34,205.98,206.34,9093.0,191.9975,192.3238,191.9882,192.3238,9093.0
2018-06-19 15:55:00,206.35,206.44,205.96,206.17,28790.0,192.3331,192.417,191.9696,192.1653,28790.0
2018-06-20 09:30:00,205.55,206.09,205.46,205.88,16277.0,191.5874,192.0907,191.5035,191.895,16277.0
2018-06-20 09:35:00,205.97,206.18,205.59,205.59,6532.0,191.9789,192.1746,191.6247,191.6247,6532.0
2018-06-20 09:40:00,205.54,205.63,205.38,205.57,5563.0,191.5781,191.662,191.429,191.6061,5563.0
2018-06-20 09:45:00,205.63,205.89,205.51,205.7,10204.0,191.662,191.9043,191.5501,191.7272,10204.0
2018-06-20 09:50:00,205.73,205.87,205.5,205.7,7091.0,191.7552,191.8857,191.5408,191.7272,7091.0
2018-06-20 09:55:00,205.62,205.95,205.62,205.79,3550.0,191.6527,191.9603,191.6527,191.8111,3550.0
2018-06-20 10:00:00,205.78,205.84,205.5,205.57,5352.0,191.8018,191.8577,191.5408,191.6061,5352.0
2018-06-20 10:05:00,205.54,205.91,205.51,205.51,4759.0,191.5781,191.923,191.5501,191.5501,4759.0
2018-06-20 10:10:00,205.31,205.36,204.98,205.05,5935.0,191.3637,191.4103,191.0561,191.1214,5935.0
2018-06-20 10:15:00,205.1,205.29,205.09,205.17,14028.0,191.168,191.3451,191.1587,191.2332,14028.0
2018-06-20 10:20:00,205.21,205.21,205.0,205.05,3703.0,191.2705,191.2705,191.0748,191.1214,3703.0
2018-06-20 10:25:00,205.18,205.18,204.66,204.66,2400.0,191.2426,191.2426,190.7579,190.7579,2400.0
2018-06-20 10:30:00,204.71,204.71,204.42,204.7,7584.0,190.8045,190.8045,190.5342,190.7952,7584.0
2018-06-20 10:35:00,204.65,204.93,204.53,204.93,6603.0,190.7486,191.0095,190.6367,191.0095,6603.0
2018-06-20 10:40:00,204.94,205.01,204.6,204.87,5079.0,191.0189,191.0841,190.702,190.9536,5079.0
2018-06-20 10:45:00,205.0,205.03,204.81,204.94,2188.0,191.0748,191.1028,190.8977,191.0189,2188.0
2018-06-20 10:50:00,204.96,205.21,204.92,205.21,3635.0,191.0375,191.2705,191.0002,191.2705,3635.0
2018-06-20 10:55:00,205.25,205.58,205.25,205.54,3116.0,191.3078,191.6154,191.3078,191.5781,3116.0
2018-06-20 11:00:00,205.63,205.63,205.14,205.23,4954.0,191.662,191.662,191.2053,191.2892,4954.0
2018-06-20 11:05:00,205.33,205.48,205.33,205.47,1698.0,191.3824,191.5222,191.3824,191.5129,1698.0
2018-06-20 11:10:00,205.43,205.57,205.37,205.51,4380.0,191.4756,191.6061,191.4197,191.5501,4380.0
2018-06-20 11:15:00,205.56,205.7,205.5,205.59,1600.0,191.5967,191.7272,191.5408,191.6247,1600.0
2018-06-20 11:20:00,205.6,206.02,205.6,206.02,2860.0,191.634,192.0255,191.634,192.0255,2860.0
2018-06-20 11:25:00,206.01,206.01,205.84,205.84,1500.0,192.0162,192.0162,191.8577,191.8577,1500.0
2018-06-20 11:30:00,205.87,205.96,205.35,205.35,24098.0,191.8857,191.9696,191.401,191.401,24098.0
2018-06-20 11:35:00,205.5,205.5,205.44,205.46,600.0,191.5408,191.5408,191.4849,191.5035,600.0
2018-06-20 11:40:00,205.44,205.57,205.44,205.51,2100.0,191.4849,191.6061,191.4849,191.5501,2100.0
2018-06-20 11:45:00,205.38,205.43,205.37,205.42,1000.0,191.429,191.4756,191.4197,191.4663,1000.0
2018-06-20 11:50:00,205.52,205.6,205.05,205.42,9233.0,191.5595,191.634,191.1214,191.4663,9233.0
2018-06-20 11:55:00,205.53,205.63,205.48,205.63,1200.0,191.5688,191.662,191.5222,191.662,1200.0
2018-06-20 12:00:00,205.68,206.09,205.65,205.99,3400.0,191.7086,192.0907,191.6806,191.9975,3400.0
2018-06-20 12:05:00,205.85,205.92,205.7,205.92,1525.0,191.867,191.9323,191.7272,191.9323,1525.0
2018-06-20 12:10:00,205.7,205.88,205.7,205.88,400.0,191.7272,191.895,191.7272,191.895,400.0
2018-06-20 12:15:00,205.89,205.9,205.73,205.84,2330.0,191.9043,191.9137,191.7552,191.8577,2330.0
2018-06-20 12:20:00,205.8,206.21,205.79,206.21,1900.0,191.8204,192.2026,191.8111,192.2026,1900.0
2018-06-20 12:25:00,206.3,206.31,206.14,206.31,1898.0,192.2865,192.2958,192.1374,192.2958,1898.0
2018-06-20 12:30:00,206.24,206.26,206.09,206.19,1000.0,192.2306,192.2492,192.0907,192.184,1000.0
2018-06-20 12:35:00,206.18,206.31,206.18,206.26,2300.0,192.1746,192.2958,192.1746,192.2492,2300.0
2018-06-20 12:40:00,206.26,206.5,206.21,206.47,2650.0,192.2492,192.4729,192.2026,192.4449,2650.0
2018-06-20 12:45:00,206.48,206.56,206.43,206.56,2365.0,192.4543,192.5288,192.4077,192.5288,2365.0
2018-06-20 12:50:00,206.48,206.54,206.43,206.47,4938.0,192.4543,192.5102,192.4077,192.4449,4938.0
2018-06-20 12:55:00,206.54,206.54,206.37,206.38,2677.0,192.5102,192.5102,192.3517,192.361,2677.0
2018-06-20 13:00:00,206.42,206.56,206.38,206.45,3570.0,192.3983,192.5288,192.361,192.4263,3570.0
2018-06-20 13:05:00,206.44,206.56,206.44,206.54,400.0,192.417,192.5288,192.417,192.5102,400.0
2018-06-20 13:10:00,206.43,206.5,206.29,206.49,3234.0,192.4077,192.4729,192.2772,192.4636,3234.0
2018-06-20 13:15:00,206.43,206.43,206.26,206.26,1217.0,192.4077,192.4077,192.2492,192.2492,1217.0
2018-06-20 13:20:00,206.27,206.33,206.25,206.3,800.0,192.2585,192.3144,192.2399,192.2865,800.0
2018-06-20 13:25:00,206.38,206.38,206.09,206.09,1292.0,192.361,192.361,192.0907,192.0907,1292.0
2018-06-20 13:30:00,206.09,206.16,206.02,206.04,1015.0,192.0907,192.156,192.0255,192.0441,1015.0
2018-06-20 13:35:00,206.16,206.16,205.99,205.99,1000.0,192.156,192.156,191.9975,191.9975,1000.0
2018-06-20 13:40:00,205.85,205.87,205.7,205.7,3100.0,191.867,191.8857,191.7272,191.7272,3100.0
2018-06-20 13:45:00,205.66,205.85,205.61,205.71,2500.0,191.69,191.867,191.6434,191.7366,2500.0
2018-06-20 13:50:00,205.76,205.81,205.63,205.81,2800.0,191.7832,191.8298,191.662,191.8298,2800.0
2018-06-20 13:55:00,205.86,205.9,205.77,205.83,889.0,191.8764,191.9137,191.7925,191.8484,889.0
2018-06-20 14:00:00,205.89,205.89,205.68,205.77,1800.0,191.9043,191.9043,191.7086,191.7925,1800.0
2018-06-20 14:05:00,205.78,205.78,205.76,205.77,735.0,191.8018,191.8018,191.7832,191.7925,735.0
2018-06-20 14:10:00,205.72,206.27,205.65,206.1,2541.0,191.7459,192.2585,191.6806,192.1001,2541.0
2018-06-20 14:15:00,206.02,206.08,205.88,205.88,2662.0,192.0255,192.0814,191.895,191.895,2662.0
2018-06-20 14:20:00,205.94,206.15,205.94,206.08,1800.0,191.9509,192.1467,191.9509,192.0814,1800.0
2018-06-20 14:25:00,206.07,206.25,206.04,206.25,1600.0,192.0721,192.2399,192.0441,192.2399,1600.0
2018-06-20 14:30:00,206.25,206.25,206.06,206.11,2200.0,192.2399,192.2399,192.0628,192.1094,2200.0
2018-06-20 14:35:00,206.1,206.14,205.98,206.14,2108.0,192.1001,192.1374,191.9882,192.1374,2108.0
2018-06-20 14:40:00,206.11,206.15,205.95,205.99,1898.0,192.1094,192.1467,191.9603,191.9975,1898.0
2018-06-20 14:45:00,206.05,206.23,206.01,206.14,1600.0,192.0535,192.2212,192.0162,192.1374,1600.0
2018-06-20 14:50:00,206.2,206.41,206.17,206.18,2000.0,192.1933,192.389,192.1653,192.1746,2000.0
2018-06-20 14:55:00,206.18,206.29,205.77,206.03,3863.0,192.1746,192.2772,191.7925,192.0348,3863.0
2018-06-20 15:00:00,205.96,206.06,205.7,205.74,6450.0,191.9696,192.0628,191.7272,191.7645,6450.0
2018-06-20 15:05:00,205.74,205.8,205.52,205.8,4508.0,191.7645,191.8204,191.5595,191.8204,4508.0
2018-06-20 15:10:00,205.8,205.89,205.76,205.81,5000.0,191.8204,191.9043,191.7832,191.8298,5000.0
2018-06-20 15:15:00,205.85,205.99,205.77,205.98,4900.0,191.867,191.9975,191.7925,191.9882,4900.0
2018-06-20 15:20:00,205.93,206.07,205.87,205.97,3600.0,191.9416,192.0721,191.8857,191.9789,3600.0
2018-06-20 15:25:00,205.96,206.28,205.93,206.24,3300.0,191.9696,192.2678,191.9416,192.2306,3300.0
2018-06-20 15:30:00,206.25,206.25,206.0,206.01,6000.0,192.2399,192.2399,192.0069,192.0162,6000.0
2018-06-20 15:35:00,206.01,206.12,205.91,206.12,9237.0,192.0162,192.1187,191.923,192.1187,9237.0
2018-06-20 15:40:00,206.02,206.07,205.83,206.02,4513.0,192.0255,192.0721,191.8484,192.0255,4513.0
2018-06-20 15:45:00,206.02,206.15,205.83,205.83,11420.0,192.0255,192.1467,191.8484,191.8484,11420.0
2018-06-20 15:50:00,205.88,206.05,205.77,205.87,27631.0,191.895,192.0535,191.7925,191.8857,27631.0
2018-06-20 15:55:00,205.89,205.89,205.49,205.49,63545.0,191.9043,191.9043,191.5315,191.5315,63545.0
2018-06-21 09:30:00,206.84,206.95,206.17,206.76,27856.0,192.7898,192.8923,192.1653,192.7152,27856.0
2018-06-21 09:35:00,206.68,206.7,206.32,206.41,7822.0,192.6407,192.6593,192.3051,192.389,7822.0
2018-06-21 09:40:00,206.34,206.34,205.5,205.61,12883.0,192.3238,192.3238,191.5408,191.6434,12883.0
2018-06-21 09:45:00,205.53,206.2,205.37,206.2,11108.0,191.5688,192.1933,191.4197,192.1933,11108.0
2018-06-21 09:50:00,206.06,206.15,206.03,206.07,2400.0,192.0628,192.1467,192.0348,192.0721,2400.0
2018-06-21 09:55:00,206.06,206.21,205.9,205.91,3170.0,192.0628,192.2026,191.9137,191.923,3170.0
2018-06-21 10:00:00,205.92,205.92,205.25,205.25,4825.0,191.9323,191.9323,191.3078,191.3078,4825.0
2018-06-21 10:05:00,205.24,205.27,203.79,203.84,9880.0,191.2985,191.3264,189.947,189.9936,9880.0
2018-06-21 10:10:00,203.81,204.59,203.78,204.4,8095.0,189.9656,190.6926,189.9377,190.5155,8095.0
2018-06-21 10:15:00,204.48,204.68,203.81,203.81,12978.0,190.5901,190.7765,189.9656,189.9656,12978.0
2018-06-21 10:20:00,203.87,204.33,203.56,204.33,4923.0,190.0215,190.4503,189.7326,190.4503,4923.0
2018-06-21 10:25:00,204.49,204.49,204.07,204.29,10750.0,190.5994,190.5994,190.208,190.413,10750.0
2018-06-21 10:30:00,204.31,204.56,204.08,204.43,13168.0,190.4317,190.6647,190.2173,190.5435,13168.0
2018-06-21 10:35:00,204.3,204.36,203.52,203.52,18351.0,190.4223,190.4783,189.6953,189.6953,18351.0
2018-06-21 10:40:00,203.55,204.04,203.55,204.03,6399.0,189.7233,190.18,189.7233,190.1707,6399.0
2018-06-21 10:45:00,203.87,204.16,203.76,203.96,9255.0,190.0215,190.2918,189.919,190.1054,9255.0
2018-06-21 10:50:00,203.95,204.6,203.87,204.6,7881.0,190.0961,190.702,190.0215,190.702,7881.0
2018-06-21 10:55:00,204.59,204.59,204.09,204.37,5548.0,190.6926,190.6926,190.2266,190.4876,5548.0
2018-06-21 11:00:00,204.33,204.51,204.16,204.43,13566.0,190.4503,190.6181,190.2918,190.5435,13566.0
2018-06-21 11:05:00,204.5,204.59,204.03,204.07,9676.0,190.6088,190.6926,190.1707,190.208,9676.0
2018-06-21 11:10:00,204.05,204.48,203.97,204.43,4813.0,190.1893,190.5901,190.1148,190.5435,4813.0
2018-06-21 11:15:00,204.49,205.04,204.49,204.89,6643.0,190.5994,191.1121,190.5994,190.9723,6643.0
2018-06-21 11:20:00,204.87,204.87,204.61,204.71,4347.0,190.9536,190.9536,190.7113,190.8045,4347.0
2018-06-21 11:25:00,204.62,204.92,204.61,204.71,6768.0,190.7206,191.0002,190.7113,190.8045,6768.0
2018-06-21 11:30:00,204.86,205.26,204.81,205.06,17287.0,190.9443,191.3171,190.8977,191.1307,17287.0
2018-06-21 11:35:00,205.08,205.46,205.07,205.46,5638.0,191.1494,191.5035,191.14,191.5035,5638.0
2018-06-21 11:40:00,205.46,205.81,205.27,205.73,3700.0,191.5035,191.8298,191.3264,191.7552,3700.0
2018-06-21 11:45:00,205.72,205.92,205.69,205.9,4451.0,191.7459,191.9323,191.7179,191.9137,4451.0
2018-06-21 11:50:00,205.88,205.88,205.54,205.54,2268.0,191.895,191.895,191.5781,191.5781,2268.0
2018-06-21 11:55:00,205.67,205.91,205.67,205.91,1900.0,191.6993,191.923,191.6993,191.923,1900.0
2018-06-21 12:00:00,206.0,206.0,205.68,205.68,4292.0,192.0069,192.0069,191.7086,191.7086,4292.0
2018-06-21 12:05:00,205.66,205.78,205.66,205.78,1000.0,191.69,191.8018,191.69,191.8018,1000.0
2018-06-21 12:10:00,205.78,206.23,205.78,206.07,4135.0,191.8018,192.2212,191.8018,192.0721,4135.0
2018-06-21 12:15:00,206.09,206.27,205.92,206.03,5200.0,192.0907,192.2585,191.9323,192.0348,5200.0
2018-06-21 12:20:00,206.16,206.16,205.99,206.0,1390.0,192.156,192.156,191.9975,192.0069,1390.0
2018-06-21 12:25:00,205.97,206.14,205.96,206.1,3280.0,191.9789,192.1374,191.9696,192.1001,3280.0
2018-06-21 12:30:00,206.12,206.12,205.91,205.95,7105.0,192.1187,192.1187,191.923,191.9603,7105.0
2018-06-21 12:35:00,205.84,205.86,205.71,205.81,3500.0,191.8577,191.8764,191.7366,191.8298,3500.0
2018-06-21 12:40:00,205.73,205.73,205.57,205.68,2620.0,191.7552,191.7552,191.6061,191.7086,2620.0
2018-06-21 12:45:00,205.67,205.76,205.66,205.76,620.0,191.6993,191.7832,191.69,191.7832,620.0
2018-06-21 12:50:00,205.84,205.88,205.63,205.65,6000.0,191.8577,191.895,191.662,191.6806,6000.0
2018-06-21 12:55:00,205.73,205.74,205.64,205.64,3700.0,191.7552,191.7645,191.6713,191.6713,3700.0
2018-06-21 13:00:00,205.63,205.66,205.55,205.64,1802.0,191.662,191.69,191.5874,191.6713,1802.0
2018-06-21 13:05:00,205.58,205.62,205.5,205.59,1800.0,191.6154,191.6527,191.5408,191.6247,1800.0
2018-06-21 13:10:00,205.93,205.93,205.77,205.81,1822.0,191.9416,191.9416,191.7925,191.8298,1822.0
2018-06-21 13:15:00,205.86,206.11,205.86,206.11,1256.0,191.8764,192.1094,191.8764,192.1094,1256.0
2018-06-21 13:20:00,206.1,206.19,205.99,205.99,6343.0,192.1001,192.184,191.9975,191.9975,6343.0
2018-06-21 13:25:00,206.05,206.05,205.91,205.91,800.0,192.0535,192.0535,191.923,191.923,800.0
2018-06-21 13:30:00,205.99,206.0,205.71,205.71,5310.0,191.9975,192.0069,191.7366,191.7366,5310.0
2018-06-21 13:35:00,205.81,205.89,205.8,205.8,1500.0,191.8298,191.9043,191.8204,191.8204,1500.0
2018-06-21 13:40:00,205.74,205.74,205.55,205.74,600.0,191.7645,191.7645,191.5874,191.7645,600.0
2018-06-21 13:45:00,205.78,205.78,205.67,205.69,624.0,191.8018,191.8018,191.6993,191.7179,624.0
2018-06-21 13:50:00,205.58,205.75,205.58,205.58,2400.0,191.6154,191.7738,191.6154,191.6154,2400.0
2018-06-21 13:55:00,205.54,205.76,205.54,205.7,1727.0,191.5781,191.7832,191.5781,191.7272,1727.0
2018-06-21 14:00:00,205.68,206.25,205.68,205.97,2800.0,191.7086,192.2399,191.7086,191.9789,2800.0
2018-06-21 14:05:00,206.16,206.18,205.89,206.18,2781.0,192.156,192.1746,191.9043,192.1746,2781.0
2018-06-21 14:10:00,206.19,206.19,205.99,205.99,2600.0,192.184,192.184,191.9975,191.9975,2600.0
2018-06-21 14:15:00,206.06,206.31,206.05,206.26,2858.0,192.0628,192.2958,192.0535,192.2492,2858.0
2018-06-21 14:20:00,206.2,206.33,206.18,206.2,1198.0,192.1933,192.3144,192.1746,192.1933,1198.0
2018-06-21 14:25:00,206.17,206.19,205.93,205.94,5802.0,192.1653,192.184,191.9416,191.9509,5802.0
2018-06-21 14:30:00,205.93,206.11,205.91,206.0,2601.0,191.9416,192.1094,191.923,192.0069,2601.0
2018-06-21 14:35:00,206.07,206.24,206.05,206.15,2200.0,192.0721,192.2306,192.0535,192.1467,2200.0
2018-06-21 14:40:00,206.07,206.15,205.95,206.03,2500.0,192.0721,192.1467,191.9603,192.0348,2500.0
2018-06-21 14:45:00,206.03,206.23,206.03,206.17,2000.0,192.0348,192.2212,192.0348,192.1653,2000.0
2018-06-21 14:50:00,206.23,206.33,206.17,206.27,3010.0,192.2212,192.3144,192.1653,192.2585,3010.0
2018-06-21 14:55:00,206.16,206.29,206.03,206.03,4820.0,192.156,192.2772,192.0348,192.0348,4820.0
2018-06-21 15:00:00,205.98,206.0,205.7,205.82,2718.0,191.9882,192.0069,191.7272,191.8391,2718.0
2018-06-21 15:05:00,205.82,205.82,205.57,205.63,2100.0,191.8391,191.8391,191.6061,191.662,2100.0
2018-06-21 15:10:00,205.48,205.48,205.26,205.39,2900.0,191.5222,191.5222,191.3171,191.4383,2900.0
2018-06-21 15:15:00,205.43,205.43,205.01,205.21,2544.0,191.4756,191.4756,191.0841,191.2705,2544.0
2018-06-21 15:20:00,205.23,205.3,204.89,205.08,5390.0,191.2892,191.3544,190.9723,191.1494,5390.0
2018-06-21 15:25:00,205.28,205.47,205.08,205.09,8351.0,191.3358,191.5129,191.1494,191.1587,8351.0
2018-06-21 15:30:00,205.03,205.1,204.86,204.89,3965.0,191.1028,191.168,190.9443,190.9723,3965.0
2018-06-21 15:35:00,204.92,205.02,204.83,204.96,4900.0,191.0002,191.0934,190.9163,191.0375,4900.0
2018-06-21 15:40:00,204.95,204.95,204.25,204.47,13031.0,191.0282,191.0282,190.3757,190.5808,13031.0
2018-06-21 15:45:00,204.42,204.72,204.37,204.53,7526.0,190.5342,190.8138,190.4876,190.6367,7526.0
2018-06-21 15:50:00,204.36,204.66,204.28,204.62,20856.0,190.4783,190.7579,190.4037,190.7206,20856.0
2018-06-21 15:55:00,204.67,204.75,204.1,204.23,69604.0,190.7672,190.8418,190.2359,190.3571,69604.0
2018-06-22 09:30:00,207.17,207.62,206.98,207.41,29288.0,193.0974,193.5168,192.9203,193.3211,29288.0
2018-06-22 09:35:00,207.33,207.36,206.67,206.8,20497.0,193.2465,193.2745,192.6313,192.7525,20497.0
2018-06-22 09:40:00,206.7,206.7,205.97,206.01,8995.0,192.6593,192.6593,191.9789,192.0162,8995.0
2018-06-22 09:45:00,206.06,206.23,205.76,206.11,5705.0,192.0628,192.2212,191.7832,192.1094,5705.0
2018-06-22 09:50:00,206.24,206.45,206.24,206.43,4125.0,192.2306,192.4263,192.2306,192.4077,4125.0
2018-06-22 09:55:00,206.44,206.45,205.89,205.89,19518.0,192.417,192.4263,191.9043,191.9043,19518.0
2018-06-22 10:00:00,205.88,206.09,205.82,205.88,6925.0,191.895,192.0907,191.8391,191.895,6925.0
2018-06-22 10:05:00,205.84,206.07,205.84,205.94,6298.0,191.8577,192.0721,191.8577,191.9509,6298.0
2018-06-22 10:10:00,205.87,206.46,205.81,206.46,4885.0,191.8857,192.4356,191.8298,192.4356,4885.0
2018-06-22 10:15:00,206.47,206.51,206.07,206.07,2775.0,192.4449,192.4822,192.0721,192.0721,2775.0
2018-06-22 10:20:00,206.22,206.38,205.99,205.99,4975.0,192.2119,192.361,191.9975,191.9975,4975.0
2018-06-22 10:25:00,206.04,206.04,204.1,204.32,11711.0,192.0441,192.0441,190.2359,190.441,11711.0
2018-06-22 10:30:00,204.33,205.01,204.29,204.81,7031.0,190.4503,191.0841,190.413,190.8977,7031.0
2018-06-22 10:35:00,204.91,205.16,204.76,204.82,7407.0,190.9909,191.2239,190.8511,190.907,7407.0
2018-06-22 10:40:00,204.92,204.92,204.5,204.69,3359.0,191.0002,191.0002,190.6088,190.7858,3359.0
2018-06-22 10:45:00,204.66,205.31,204.66,205.31,7202.0,190.7579,191.3637,190.7579,191.3637,7202.0
2018-06-22 10:50:00,205.37,205.93,205.37,205.86,7791.0,191.4197,191.9416,191.4197,191.8764,7791.0
2018-06-22 10:55:00,205.83,205.83,205.51,205.75,2578.0,191.8484,191.8484,191.5501,191.7738,2578.0
2018-06-22 11:00:00,205.72,205.79,205.52,205.66,4400.0,191.7459,191.8111,191.5595,191.69,4400.0
2018-06-22 11:05:00,205.58,206.03,205.54,206.02,4818.0,191.6154,192.0348,191.5781,192.0255,4818.0
2018-06-22 11:10:00,206.03,206.18,205.65,205.65,17176.0,192.0348,192.1746,191.6806,191.6806,17176.0
2018-06-22 11:15:00,205.59,205.65,205.49,205.6,2900.0,191.6247,191.6806,191.5315,191.634,2900.0
2018-06-22 11:20:00,205.78,205.96,205.48,205.48,2781.0,191.8018,191.9696,191.5222,191.5222,2781.0
2018-06-22 11:25:00,205.4,205.74,205.29,205.65,4650.0,191.4476,191.7645,191.3451,191.6806,4650.0
2018-06-22 11:30:00,205.49,206.16,205.49,206.16,9590.0,191.5315,192.156,191.5315,192.156,9590.0
2018-06-22 11:35:00,206.21,206.28,206.04,206.04,1300.0,192.2026,192.2678,192.0441,192.0441,1300.0
2018-06-22 11:40:00,205.98,206.16,205.84,206.16,1100.0,191.9882,192.156,191.8577,192.156,1100.0
2018-06-22 11:45:00,206.23,206.23,206.08,206.12,300.0,192.2212,192.2212,192.0814,192.1187,300.0
2018-06-22 11:50:00,206.16,206.17,206.08,206.17,400.0,192.156,192.1653,192.0814,192.1653,400.0
2018-06-22 11:55:00,206.08,206.16,206.02,206.16,900.0,192.0814,192.156,192.0255,192.156,900.0
2018-06-22 12:00:00,206.02,206.05,205.91,206.05,1900.0,192.0255,192.0535,191.923,192.0535,1900.0
2018-06-22 12:05:00,206.03,206.03,205.98,205.98,500.0,192.0348,192.0348,191.9882,191.9882,500.0
2018-06-22 12:10:00,205.96,205.96,205.96,205.96,200.0,191.9696,191.9696,191.9696,191.9696,200.0
2018-06-22 12:15:00,206.12,206.28,206.12,206.16,1818.0,192.1187,192.2678,192.1187,192.156,1818.0
2018-06-22 12:20:00,206.1,206.1,205.92,205.93,500.0,192.1001,192.1001,191.9323,191.9416,500.0
2018-06-22 12:25:00,205.92,206.2,205.89,206.2,800.0,191.9323,192.1933,191.9043,192.1933,800.0
2018-06-22 12:30:00,206.08,206.08,206.05,206.05,200.0,192.0814,192.0814,192.0535,192.0535,200.0
2018-06-22 12:35:00,206.16,206.16,206.01,206.1,600.0,192.156,192.156,192.0162,192.1001,600.0
2018-06-22 12:40:00,205.91,206.05,205.91,206.05,300.0,191.923,192.0535,191.923,192.0535,300.0
2018-06-22 12:45:00,206.04,206.09,206.04,206.09,200.0,192.0441,192.0907,192.0441,192.0907,200.0
2018-06-22 12:50:00,206.09,206.17,205.98,205.99,800.0,192.0907,192.1653,191.9882,191.9975,800.0
2018-06-22 12:55:00,206.0,206.06,205.96,206.06,500.0,192.0069,192.0628,191.9696,192.0628,500.0
2018-06-22 13:00:00,206.13,206.16,206.09,206.1,900.0,192.128,192.156,192.0907,192.1001,900.0
2018-06-22 13:05:00,206.26,206.5,206.25,206.36,1460.0,192.2492,192.4729,192.2399,192.3424,1460.0
2018-06-22 13:10:00,206.37,206.37,206.36,206.37,400.0,192.3517,192.3517,192.3424,192.3517,400.0
2018-06-22 13:15:00,206.16,206.16,206.15,206.15,300.0,192.156,192.156,192.1467,192.1467,300.0
2018-06-22 13:20:00,206.32,206.38,206.3,206.36,1912.0,192.3051,192.361,192.2865,192.3424,1912.0
2018-06-22 13:25:00,206.21,206.46,206.21,206.44,700.0,192.2026,192.4356,192.2026,192.417,700.0
2018-06-22 13:30:00,206.46,206.46,206.34,206.36,1500.0,192.4356,192.4356,192.3238,192.3424,1500.0
2018-06-22 13:35:00,206.41,206.6,206.41,206.53,1800.0,192.389,192.5661,192.389,192.5009,1800.0
2018-06-22 13:40:00,206.64,206.92,206.63,206.76,6497.0,192.6034,192.8644,192.5941,192.7152,6497.0
2018-06-22 13:45:00,206.77,206.86,206.76,206.77,1365.0,192.7246,192.8084,192.7152,192.7246,1365.0
2018-06-22 13:50:00,206.72,206.86,206.72,206.86,600.0,192.678,192.8084,192.678,192.8084,600.0
2018-06-22 13:55:00,206.87,207.0,206.75,207.0,1371.0,192.8178,192.9389,192.7059,192.9389,1371.0
2018-06-22 14:00:00,206.92,207.01,206.64,206.64,1800.0,192.8644,192.9483,192.6034,192.6034,1800.0
2018-06-22 14:05:00,206.66,206.69,206.47,206.48,1601.0,192.622,192.65,192.4449,192.4543,1601.0
2018-06-22 14:10:00,206.4,206.73,206.4,206.73,2119.0,192.3797,192.6873,192.3797,192.6873,2119.0
2018-06-22 14:15:00,206.62,206.73,206.6,206.66,1111.0,192.5847,192.6873,192.5661,192.622,1111.0
2018-06-22 14:20:00,206.59,206.59,206.22,206.43,1400.0,192.5568,192.5568,192.2119,192.4077,1400.0
2018-06-22 14:25:00,206.37,206.37,206.34,206.34,600.0,192.3517,192.3517,192.3238,192.3238,600.0
2018-06-22 14:30:00,206.3,206.32,206.16,206.16,1400.0,192.2865,192.3051,192.156,192.156,1400.0
2018-06-22 14:35:00,206.2,206.49,206.2,206.4,1300.0,192.1933,192.4636,192.1933,192.3797,1300.0
2018-06-22 14:40:00,206.34,206.49,206.23,206.23,4000.0,192.3238,192.4636,192.2212,192.2212,4000.0
2018-06-22 14:45:00,206.25,206.54,206.16,206.47,10500.0,192.2399,192.5102,192.156,192.4449,10500.0
2018-06-22 14:50:00,206.48,206.58,206.42,206.42,4693.0,192.4543,192.5475,192.3983,192.3983,4693.0
2018-06-22 14:55:00,206.35,206.49,206.35,206.49,2000.0,192.3331,192.4636,192.3331,192.4636,2000.0
2018-06-22 15:00:00,206.25,206.38,206.25,206.36,550.0,192.2399,192.361,192.2399,192.3424,550.0
2018-06-22 15:05:00,206.48,206.55,206.38,206.49,1300.0,192.4543,192.5195,192.361,192.4636,1300.0
2018-06-22 15:10:00,206.49,206.53,206.45,206.5,2300.0,192.4636,192.5009,192.4263,192.4729,2300.0
2018-06-22 15:15:00,206.52,206.53,206.37,206.37,1400.0,192.4915,192.5009,192.3517,192.3517,1400.0
2018-06-22 15:20:00,206.34,206.56,206.31,206.56,3423.0,192.3238,192.5288,192.2958,192.5288,3423.0
2018-06-22 15:25:00,206.51,206.51,206.36,206.36,2500.0,192.4822,192.4822,192.3424,192.3424,2500.0
2018-06-22 15:30:00,206.35,206.48,206.28,206.43,3000.0,192.3331,192.4543,192.2678,192.4077,3000.0
2018-06-22 15:35:00,206.42,206.46,206.27,206.38,6415.0,192.3983,192.4356,192.2585,192.361,6415.0
2018-06-22 15:40:00,206.43,206.51,206.4,206.48,4979.0,192.4077,192.4822,192.3797,192.4543,4979.0
2018-06-22 15:45:00,206.49,206.62,206.4,206.51,8385.0,192.4636,192.5847,192.3797,192.4822,8385.0
2018-06-22 15:50:00,206.5,206.64,206.44,206.46,16099.0,192.4729,192.6034,192.417,192.4356,16099.0
2018-06-22 15:55:00,206.45,206.49,206.05,206.31,60438.0,192.4263,192.4636,192.0535,192.2958,60438.0
2018-06-25 09:30:00,201.24,201.46,200.48,201.05,32623.0,187.5702,187.7753,186.8618,187.3931,32623.0
2018-06-25 09:35:00,201.08,201.1,200.18,200.25,16158.0,187.4211,187.4397,186.5822,186.6474,16158.0
2018-06-25 09:40:00,200.18,200.28,199.93,200.15,11881.0,186.5822,186.6754,186.3492,186.5542,11881.0
2018-06-25 09:45:00,200.06,200.06,199.4,199.53,28281.0,186.4704,186.4704,185.8552,185.9764,28281.0
2018-06-25 09:50:00,199.54,199.89,199.3,199.3,9470.0,185.9857,186.3119,185.762,185.762,9470.0
2018-06-25 09:55:00,199.21,199.59,199.02,199.13,10004.0,185.6781,186.0323,185.501,185.6035,10004.0
2018-06-25 10:00:00,199.03,199.43,198.81,199.17,16523.0,185.5103,185.8831,185.3053,185.6408,16523.0
2018-06-25 10:05:00,199.21,199.36,198.9,198.96,13332.0,185.6781,185.8179,185.3891,185.4451,13332.0
2018-06-25 10:10:00,198.91,198.96,198.25,198.27,11113.0,185.3985,185.4451,184.7833,184.8019,11113.0
2018-06-25 10:15:00,198.3,198.58,197.7,197.7,14982.0,184.8299,185.0909,184.2707,184.2707,14982.0
2018-06-25 10:20:00,197.8,198.2,197.61,198.11,9217.0,184.3639,184.7367,184.1868,184.6528,9217.0
2018-06-25 10:25:00,198.05,198.75,198.0,198.68,5300.0,184.5969,185.2493,184.5503,185.1841,5300.0
2018-06-25 10:30:00,198.68,198.69,198.22,198.64,8380.0,185.1841,185.1934,184.7553,185.1468,8380.0
2018-06-25 10:35:00,198.58,198.74,198.42,198.42,3400.0,185.0909,185.24,184.9418,184.9418,3400.0
2018-06-25 10:40:00,198.09,198.46,198.09,198.33,4809.0,184.6342,184.979,184.6342,184.8579,4809.0
2018-06-25 10:45:00,198.31,198.7,198.22,198.67,7529.0,184.8392,185.2027,184.7553,185.1748,7529.0
2018-06-25 10:50:00,198.67,198.78,198.18,198.18,5300.0,185.1748,185.2773,184.7181,184.7181,5300.0
2018-06-25 10:55:00,198.11,198.22,197.87,198.2,8964.0,184.6528,184.7553,184.4291,184.7367,8964.0
2018-06-25 11:00:00,198.16,198.45,197.91,197.91,11559.0,184.6994,184.9697,184.4664,184.4664,11559.0
2018-06-25 11:05:00,197.99,198.29,197.88,197.98,5675.0,184.541,184.8206,184.4384,184.5316,5675.0
2018-06-25 11:10:00,198.03,198.25,197.92,198.06,7642.0,184.5782,184.7833,184.4757,184.6062,7642.0
2018-06-25 11:15:00,198.2,198.21,197.75,197.75,3987.0,184.7367,184.746,184.3173,184.3173,3987.0
2018-06-25 11:20:00,197.72,197.79,197.07,197.31,7886.0,184.2893,184.3545,183.6835,183.9072,7886.0
2018-06-25 11:25:00,197.33,197.68,197.24,197.31,7013.0,183.9258,184.252,183.8419,183.9072,7013.0
2018-06-25 11:30:00,197.3,197.45,197.0,197.0,18046.0,183.8978,184.0376,183.6182,183.6182,18046.0
2018-06-25 11:35:00,196.99,197.04,196.68,196.81,11308.0,183.6089,183.6555,183.3199,183.4411,11308.0
2018-06-25 11:40:00,196.77,197.23,196.76,197.23,1600.0,183.4038,183.8326,183.3945,183.8326,1600.0
2018-06-25 11:45:00,197.14,197.31,197.05,197.17,5400.0,183.7487,183.9072,183.6648,183.7767,5400.0
2018-06-25 11:50:00,197.17,197.4,197.1,197.14,12800.0,183.7767,183.991,183.7114,183.7487,12800.0
2018-06-25 11:55:00,197.08,197.38,197.08,197.38,3800.0,183.6928,183.9724,183.6928,183.9724,3800.0
2018-06-25 12:00:00,197.03,197.11,196.52,196.62,9225.0,183.6462,183.7207,183.1708,183.264,9225.0
2018-06-25 12:05:00,196.68,196.69,195.95,195.97,9150.0,183.3199,183.3293,182.6395,182.6582,9150.0
2018-06-25 12:10:00,195.81,196.23,195.78,196.22,6044.0,182.509,182.9005,182.4811,182.8912,6044.0
2018-06-25 12:15:00,196.3,196.43,196.17,196.43,3700.0,182.9658,183.0869,182.8446,183.0869,3700.0
2018-06-25 12:20:00,196.47,196.66,196.33,196.66,1537.0,183.1242,183.3013,182.9937,183.3013,1537.0
2018-06-25 12:25:00,196.6,196.6,196.42,196.42,2800.0,183.2454,183.2454,183.0776,183.0776,2800.0
2018-06-25 12:30:00,196.37,196.61,196.35,196.61,3400.0,183.031,183.2547,183.0124,183.2547,3400.0
2018-06-25 12:35:00,196.58,196.58,196.19,196.28,3641.0,183.2267,183.2267,182.8632,182.9471,3641.0
2018-06-25 12:40:00,196.32,196.63,196.32,196.48,1550.0,182.9844,183.2733,182.9844,183.1335,1550.0
2018-06-25 12:45:00,196.42,196.42,196.07,196.38,4421.0,183.0776,183.0776,182.7514,183.0403,4421.0
2018-06-25 12:50:00,196.43,196.52,196.21,196.42,2349.0,183.0869,183.1708,182.8819,183.0776,2349.0
2018-06-25 12:55:00,196.43,197.01,196.23,196.87,2446.0,183.0869,183.6275,182.9005,183.497,2446.0
2018-06-25 13:00:00,196.8,196.8,196.4,196.52,10200.0,183.4318,183.4318,183.059,183.1708,10200.0
2018-06-25 13:05:00,196.53,196.7,196.47,196.63,12760.0,183.1801,183.3386,183.1242,183.2733,12760.0
2018-06-25 13:10:00,196.59,196.67,196.29,196.29,8861.0,183.2361,183.3106,182.9564,182.9564,8861.0
2018-06-25 13:15:00,196.18,196.31,196.03,196.15,2800.0,182.8539,182.9751,182.7141,182.8259,2800.0
2018-06-25 13:20:00,196.07,196.2,196.03,196.2,1441.0,182.7514,182.8726,182.7141,182.8726,1441.0
2018-06-25 13:25:00,196.18,196.46,196.17,196.46,2503.0,182.8539,183.1149,182.8446,183.1149,2503.0
2018-06-25 13:30:00,196.57,196.82,196.57,196.82,428.0,183.2174,183.4504,183.2174,183.4504,428.0
2018-06-25 13:35:00,196.83,197.05,196.77,197.05,1700.0,183.4598,183.6648,183.4038,183.6648,1700.0
2018-06-25 13:40:00,197.25,197.25,197.25,197.25,300.0,183.8512,183.8512,183.8512,183.8512,300.0
2018-06-25 13:45:00,197.29,197.64,197.23,197.64,4050.0,183.8885,184.2147,183.8326,184.2147,4050.0
2018-06-25 13:50:00,197.38,197.38,197.01,197.16,2900.0,183.9724,183.9724,183.6275,183.7673,2900.0
2018-06-25 13:55:00,197.1,197.24,197.02,197.04,2900.0,183.7114,183.8419,183.6369,183.6555,2900.0
2018-06-25 14:00:00,197.14,197.14,196.98,197.09,2226.0,183.7487,183.7487,183.5996,183.7021,2226.0
2018-06-25 14:05:00,197.09,197.29,197.09,197.2,2300.0,183.7021,183.8885,183.7021,183.8046,2300.0
2018-06-25 14:10:00,197.18,197.19,196.99,197.11,1925.0,183.786,183.7953,183.6089,183.7207,1925.0
2018-06-25 14:15:00,197.11,197.22,196.99,197.03,4640.0,183.7207,183.8233,183.6089,183.6462,4640.0
2018-06-25 14:20:00,196.9,197.02,196.72,196.91,3550.0,183.525,183.6369,183.3572,183.5343,3550.0
2018-06-25 14:25:00,196.76,196.93,196.74,196.87,2799.0,183.3945,183.553,183.3759,183.497,2799.0
2018-06-25 14:30:00,197.09,197.09,196.77,196.77,1643.0,183.7021,183.7021,183.4038,183.4038,1643.0
2018-06-25 14:35:00,196.59,196.69,196.39,196.41,3352.0,183.2361,183.3293,183.0496,183.0683,3352.0
2018-06-25 14:40:00,196.31,196.57,196.31,196.57,1950.0,182.9751,183.2174,182.9751,183.2174,1950.0
2018-06-25 14:45:00,196.55,196.67,196.26,196.32,4500.0,183.1988,183.3106,182.9285,182.9844,4500.0
2018-06-25 14:50:00,196.41,196.41,196.0,196.03,4529.0,183.0683,183.0683,182.6861,182.7141,4529.0
2018-06-25 14:55:00,195.97,196.31,195.94,196.25,3025.0,182.6582,182.9751,182.6302,182.9192,3025.0
2018-06-25 15:00:00,196.17,196.49,196.14,196.46,9700.0,182.8446,183.1429,182.8166,183.1149,9700.0
2018-06-25 15:05:00,196.4,196.58,196.31,196.57,6372.0,183.059,183.2267,182.9751,183.2174,6372.0
2018-06-25 15:10:00,196.55,196.98,196.49,196.5,7851.0,183.1988,183.5996,183.1429,183.1522,7851.0
2018-06-25 15:15:00,196.49,196.72,196.46,196.65,2800.0,183.1429,183.3572,183.1149,183.292,2800.0
2018-06-25 15:20:00,196.62,196.92,196.56,196.73,4530.0,183.264,183.5436,183.2081,183.3666,4530.0
2018-06-25 15:25:00,196.75,196.81,196.53,196.53,2101.0,183.3852,183.4411,183.1801,183.1801,2101.0
2018-06-25 15:30:00,196.48,196.79,196.34,196.69,5317.0,183.1335,183.4225,183.003,183.3293,5317.0
2018-06-25 15:35:00,196.98,197.46,196.98,197.46,4404.0,183.5996,184.047,183.5996,184.047,4404.0
2018-06-25 15:40:00,197.7,197.85,197.41,197.65,9635.0,184.2707,184.4105,184.0004,184.2241,9635.0
2018-06-25 15:45:00,197.64,197.65,197.44,197.64,4241.0,184.2147,184.2241,184.0283,184.2147,4241.0
2018-06-25 15:50:00,197.58,197.86,196.96,196.98,42181.0,184.1588,184.4198,183.5809,183.5996,42181.0
2018-06-25 15:55:00,196.93,197.04,196.53,196.65,112989.0,183.553,183.6555,183.1801,183.292,112989.0
2018-06-26 09:30:00,198.91,198.97,198.27,198.36,46760.0,185.3985,185.4544,184.8019,184.8858,46760.0
2018-06-26 09:35:00,198.36,198.62,198.12,198.35,23072.0,184.8858,185.1282,184.6621,184.8765,23072.0
2018-06-26 09:40:00,198.36,199.01,198.36,198.8,11832.0,184.8858,185.4917,184.8858,185.2959,11832.0
2018-06-26 09:45:00,198.77,199.21,198.75,199.0,14240.0,185.268,185.6781,185.2493,185.4824,14240.0
2018-06-26 09:50:00,198.99,199.13,198.71,198.86,26363.0,185.473,185.6035,185.2121,185.3519,26363.0
2018-06-26 09:55:00,198.99,198.99,198.51,198.61,5694.0,185.473,185.473,185.0256,185.1188,5694.0
2018-06-26 10:00:00,198.47,198.91,198.42,198.74,7226.0,184.9884,185.3985,184.9418,185.24,7226.0
2018-06-26 10:05:00,198.81,198.83,198.58,198.75,2750.0,185.3053,185.3239,185.0909,185.2493,2750.0
2018-06-26 10:10:00,198.64,198.87,198.63,198.87,4349.0,185.1468,185.3612,185.1375,185.3612,4349.0
2018-06-26 10:15:00,198.85,199.29,198.82,198.85,15648.0,185.3425,185.7527,185.3146,185.3425,15648.0
2018-06-26 10:20:00,198.8,199.0,198.51,198.83,10135.0,185.2959,185.4824,185.0256,185.3239,10135.0
2018-06-26 10:25:00,198.76,198.81,198.41,198.42,4177.0,185.2587,185.3053,184.9324,184.9418,4177.0
2018-06-26 10:30:00,198.4,198.91,198.3,198.87,15310.0,184.9231,185.3985,184.8299,185.3612,15310.0
2018-06-26 10:35:00,198.78,198.82,198.02,198.4,12339.0,185.2773,185.3146,184.5689,184.9231,12339.0
2018-06-26 10:40:00,198.31,198.34,198.11,198.15,4154.0,184.8392,184.8672,184.6528,184.6901,4154.0
2018-06-26 10:45:00,198.22,198.26,197.97,198.25,3258.0,184.7553,184.7926,184.5223,184.7833,3258.0
2018-06-26 10:50:00,198.17,198.38,198.1,198.13,8481.0,184.7087,184.9045,184.6435,184.6715,8481.0
2018-06-26 10:55:00,198.16,198.18,197.97,198.05,7093.0,184.6994,184.7181,184.5223,184.5969,7093.0
2018-06-26 11:00:00,197.87,198.08,197.75,197.8,9155.0,184.4291,184.6248,184.3173,184.3639,9155.0
2018-06-26 11:05:00,197.87,197.88,197.71,197.83,6239.0,184.4291,184.4384,184.28,184.3918,6239.0
2018-06-26 11:10:00,197.88,197.99,197.78,197.95,6051.0,184.4384,184.541,184.3452,184.5037,6051.0
2018-06-26 11:15:00,197.84,198.14,197.84,197.85,3895.0,184.4012,184.6808,184.4012,184.4105,3895.0
2018-06-26 11:20:00,197.94,198.3,197.91,198.16,3892.0,184.4944,184.8299,184.4664,184.6994,3892.0
2018-06-26 11:25:00,198.17,198.17,197.8,197.86,4520.0,184.7087,184.7087,184.3639,184.4198,4520.0
2018-06-26 11:30:00,197.79,197.88,197.25,197.69,19559.0,184.3545,184.4384,183.8512,184.2613,19559.0
2018-06-26 11:35:00,197.73,197.93,197.63,197.88,4235.0,184.2986,184.485,184.2054,184.4384,4235.0
2018-06-26 11:40:00,197.88,197.88,197.66,197.66,800.0,184.4384,184.4384,184.2334,184.2334,800.0
2018-06-26 11:45:00,197.67,197.86,197.62,197.86,1800.0,184.2427,184.4198,184.1961,184.4198,1800.0
2018-06-26 11:50:00,197.82,197.91,197.69,197.87,1000.0,184.3825,184.4664,184.2613,184.4291,1000.0
2018-06-26 11:55:00,197.87,197.99,197.85,197.91,2800.0,184.4291,184.541,184.4105,184.4664,2800.0
2018-06-26 12:00:00,198.09,198.44,198.09,198.31,2100.0,184.6342,184.9604,184.6342,184.8392,2100.0
2018-06-26 12:05:00,198.29,198.44,198.08,198.1,3600.0,184.8206,184.9604,184.6248,184.6435,3600.0
2018-06-26 12:10:00,198.2,198.47,198.2,198.31,1900.0,184.7367,184.9884,184.7367,184.8392,1900.0
2018-06-26 12:15:00,198.3,198.35,198.02,198.14,1400.0,184.8299,184.8765,184.5689,184.6808,1400.0
2018-06-26 12:20:00,198.21,198.33,198.12,198.21,2100.0,184.746,184.8579,184.6621,184.746,2100.0
2018-06-26 12:25:00,198.13,198.24,198.06,198.06,1600.0,184.6715,184.774,184.6062,184.6062,1600.0
2018-06-26 12:30:00,198.18,198.28,198.15,198.24,1410.0,184.7181,184.8113,184.6901,184.774,1410.0
2018-06-26 12:35:00,198.35,198.44,198.14,198.22,1700.0,184.8765,184.9604,184.6808,184.7553,1700.0
2018-06-26 12:40:00,198.17,198.29,197.9,198.01,1358.0,184.7087,184.8206,184.4571,184.5596,1358.0
2018-06-26 12:45:00,198.0,198.07,197.75,198.03,1615.0,184.5503,184.6155,184.3173,184.5782,1615.0
2018-06-26 12:50:00,197.97,198.21,197.97,198.17,600.0,184.5223,184.746,184.5223,184.7087,600.0
2018-06-26 12:55:00,198.25,198.34,198.17,198.34,2900.0,184.7833,184.8672,184.7087,184.8672,2900.0
2018-06-26 13:00:00,198.37,198.5,198.37,198.49,1150.0,184.8952,185.0163,184.8952,185.007,1150.0
2018-06-26 13:05:00,198.54,198.73,198.54,198.72,2200.0,185.0536,185.2307,185.0536,185.2214,2200.0
2018-06-26 13:10:00,198.83,198.94,198.71,198.87,1200.0,185.3239,185.4264,185.2121,185.3612,1200.0
2018-06-26 13:15:00,198.95,199.14,198.88,199.09,9210.0,185.4358,185.6128,185.3705,185.5662,9210.0
2018-06-26 13:20:00,199.05,199.1,198.88,198.99,5906.0,185.529,185.5756,185.3705,185.473,5906.0
2018-06-26 13:25:00,198.85,198.99,198.68,198.99,5320.0,185.3425,185.473,185.1841,185.473,5320.0
2018-06-26 13:30:00,199.02,199.11,198.93,199.07,3980.0,185.501,185.5849,185.4171,185.5476,3980.0
2018-06-26 13:35:00,199.08,199.08,198.88,199.0,540.0,185.5569,185.5569,185.3705,185.4824,540.0
2018-06-26 13:40:00,198.82,199.06,198.82,199.01,5300.0,185.3146,185.5383,185.3146,185.4917,5300.0
2018-06-26 13:45:00,199.07,199.07,198.84,199.07,12193.0,185.5476,185.5476,185.3332,185.5476,12193.0
2018-06-26 13:50:00,199.05,199.05,198.8,198.98,2500.0,185.529,185.529,185.2959,185.4637,2500.0
2018-06-26 13:55:00,198.86,198.99,198.74,198.91,1700.0,185.3519,185.473,185.24,185.3985,1700.0
2018-06-26 14:00:00,199.0,199.0,198.78,198.84,2400.0,185.4824,185.4824,185.2773,185.3332,2400.0
2018-06-26 14:05:00,198.89,198.98,198.65,198.72,2594.0,185.3798,185.4637,185.1561,185.2214,2594.0
2018-06-26 14:10:00,198.8,198.81,198.6,198.6,1900.0,185.2959,185.3053,185.1095,185.1095,1900.0
2018-06-26 14:15:00,198.69,198.81,198.55,198.64,6879.0,185.1934,185.3053,185.0629,185.1468,6879.0
2018-06-26 14:20:00,198.64,198.83,198.6,198.83,2600.0,185.1468,185.3239,185.1095,185.3239,2600.0
2018-06-26 14:25:00,198.81,198.83,198.67,198.75,2193.0,185.3053,185.3239,185.1748,185.2493,2193.0
2018-06-26 14:30:00,198.77,198.77,198.5,198.62,1510.0,185.268,185.268,185.0163,185.1282,1510.0
2018-06-26 14:35:00,198.63,198.94,198.62,198.88,11855.0,185.1375,185.4264,185.1282,185.3705,11855.0
2018-06-26 14:40:00,198.98,198.98,198.74,198.82,800.0,185.4637,185.4637,185.24,185.3146,800.0
2018-06-26 14:45:00,198.84,198.96,198.64,198.64,1100.0,185.3332,185.4451,185.1468,185.1468,1100.0
2018-06-26 14:50:00,198.62,198.75,198.62,198.63,1220.0,185.1282,185.2493,185.1282,185.1375,1220.0
2018-06-26 14:55:00,198.73,198.83,198.63,198.63,1100.0,185.2307,185.3239,185.1375,185.1375,1100.0
2018-06-26 15:00:00,198.71,198.87,198.69,198.81,13100.0,185.2121,185.3612,185.1934,185.3053,13100.0
2018-06-26 15:05:00,198.81,198.81,198.65,198.81,6235.0,185.3053,185.3053,185.1561,185.3053,6235.0
2018-06-26 15:10:00,198.8,198.82,198.74,198.78,6345.0,185.2959,185.3146,185.24,185.2773,6345.0
2018-06-26 15:15:00,198.66,198.77,198.57,198.57,1393.0,185.1655,185.268,185.0816,185.0816,1393.0
2018-06-26 15:20:00,198.51,198.62,198.38,198.62,2900.0,185.0256,185.1282,184.9045,185.1282,2900.0
2018-06-26 15:25:00,198.48,198.67,198.44,198.57,3781.0,184.9977,185.1748,184.9604,185.0816,3781.0
2018-06-26 15:30:00,198.61,198.87,198.54,198.82,3450.0,185.1188,185.3612,185.0536,185.3146,3450.0
2018-06-26 15:35:00,198.82,198.85,198.67,198.8,6251.0,185.3146,185.3425,185.1748,185.2959,6251.0
2018-06-26 15:40:00,198.8,198.87,198.69,198.73,5810.0,185.2959,185.3612,185.1934,185.2307,5810.0
2018-06-26 15:45:00,198.59,198.63,198.01,198.04,12151.0,185.1002,185.1375,184.5596,184.5876,12151.0
2018-06-26 15:50:00,197.87,197.93,197.71,197.93,29092.0,184.4291,184.485,184.28,184.485,29092.0
2018-06-26 15:55:00,197.93,198.0,197.77,197.99,60157.0,184.485,184.5503,184.3359,184.541,60157.0
2018-06-27 09:30:00,199.74,199.74,198.98,199.12,30399.0,186.1721,186.1721,185.4637,185.5942,30399.0
2018-06-27 09:35:00,199.19,200.1,199.19,200.0,12550.0,185.6594,186.5076,185.6594,186.4144,12550.0
2018-06-27 09:40:00,199.88,200.1,199.75,200.1,5381.0,186.3026,186.5076,186.1814,186.5076,5381.0
2018-06-27 09:45:00,200.29,200.39,200.1,200.16,17938.0,186.6847,186.7779,186.5076,186.5636,17938.0
2018-06-27 09:50:00,200.19,200.33,200.11,200.28,6195.0,186.5915,186.722,186.517,186.6754,6195.0
2018-06-27 09:55:00,200.3,200.31,199.93,200.07,5507.0,186.694,186.7034,186.3492,186.4797,5507.0
2018-06-27 10:00:00,200.03,200.03,199.68,199.75,4161.0,186.4424,186.4424,186.1162,186.1814,4161.0
2018-06-27 10:05:00,199.52,199.87,199.48,199.86,17888.0,185.967,186.2933,185.9298,186.2839,17888.0
2018-06-27 10:10:00,199.94,200.27,199.92,200.19,5704.0,186.3585,186.6661,186.3399,186.5915,5704.0
2018-06-27 10:15:00,200.05,200.06,199.77,199.77,2362.0,186.461,186.4704,186.2001,186.2001,2362.0
2018-06-27 10:20:00,199.72,199.85,199.66,199.74,3874.0,186.1534,186.2746,186.0975,186.1721,3874.0
2018-06-27 10:25:00,199.63,199.63,198.97,198.97,3501.0,186.0696,186.0696,185.4544,185.4544,3501.0
2018-06-27 10:30:00,199.02,199.3,198.9,198.93,3000.0,185.501,185.762,185.3891,185.4171,3000.0
2018-06-27 10:35:00,198.94,199.39,198.94,199.27,3194.0,185.4264,185.8459,185.4264,185.734,3194.0
2018-06-27 10:40:00,199.24,199.3,198.74,198.79,4490.0,185.7061,185.762,185.24,185.2866,4490.0
2018-06-27 10:45:00,198.78,199.07,198.54,198.57,5648.0,185.2773,185.5476,185.0536,185.0816,5648.0
2018-06-27 10:50:00,198.49,198.74,198.38,198.66,4628.0,185.007,185.24,184.9045,185.1655,4628.0
2018-06-27 10:55:00,198.66,198.73,198.36,198.36,7877.0,185.1655,185.2307,184.8858,184.8858,7877.0
2018-06-27 11:00:00,198.3,198.57,198.17,198.41,5800.0,184.8299,185.0816,184.7087,184.9324,5800.0
2018-06-27 11:05:00,198.32,198.32,197.41,197.79,18174.0,184.8485,184.8485,184.0004,184.3545,18174.0
2018-06-27 11:10:00,197.78,198.0,197.6,197.82,9877.0,184.3452,184.5503,184.1775,184.3825,9877.0
2018-06-27 11:15:00,197.93,198.0,197.7,197.84,5677.0,184.485,184.5503,184.2707,184.4012,5677.0
2018-06-27 11:20:00,198.03,198.03,197.64,197.64,3190.0,184.5782,184.5782,184.2147,184.2147,3190.0
2018-06-27 11:25:00,197.58,197.69,197.46,197.58,1600.0,184.1588,184.2613,184.047,184.1588,1600.0
2018-06-27 11:30:00,197.4,197.75,197.12,197.74,16720.0,183.991,184.3173,183.7301,184.3079,16720.0
2018-06-27 11:35:00,197.62,197.81,197.6,197.68,600.0,184.1961,184.3732,184.1775,184.252,600.0
2018-06-27 11:40:00,197.61,197.64,197.16,197.36,6154.0,184.1868,184.2147,183.7673,183.9538,6154.0
2018-06-27 11:45:00,197.43,197.65,197.43,197.51,1300.0,184.019,184.2241,184.019,184.0936,1300.0
2018-06-27 11:50:00,197.53,197.8,197.51,197.76,4804.0,184.1122,184.3639,184.0936,184.3266,4804.0
2018-06-27 11:55:00,197.81,197.98,197.78,197.98,1480.0,184.3732,184.5316,184.3452,184.5316,1480.0
2018-06-27 12:00:00,197.98,198.13,197.98,198.12,1800.0,184.5316,184.6715,184.5316,184.6621,1800.0
2018-06-27 12:05:00,198.11,198.18,198.07,198.16,1640.0,184.6528,184.7181,184.6155,184.6994,1640.0
2018-06-27 12:10:00,198.08,198.1,198.04,198.09,2500.0,184.6248,184.6435,184.5876,184.6342,2500.0
2018-06-27 12:15:00,197.97,198.01,197.93,198.01,600.0,184.5223,184.5596,184.485,184.5596,600.0
2018-06-27 12:20:00,198.04,198.13,197.88,197.89,3031.0,184.5876,184.6715,184.4384,184.4478,3031.0
2018-06-27 12:25:00,197.82,198.12,197.79,198.12,2049.0,184.3825,184.6621,184.3545,184.6621,2049.0
2018-06-27 12:30:00,198.0,198.06,197.88,197.91,2410.0,184.5503,184.6062,184.4384,184.4664,2410.0
2018-06-27 12:35:00,197.71,197.79,197.55,197.79,2028.0,184.28,184.3545,184.1309,184.3545,2028.0
2018-06-27 12:40:00,197.64,197.64,197.53,197.58,2185.0,184.2147,184.2147,184.1122,184.1588,2185.0
2018-06-27 12:45:00,197.46,197.71,197.18,197.71,5257.0,184.047,184.28,183.786,184.28,5257.0
2018-06-27 12:50:00,197.73,197.82,197.42,197.42,683.0,184.2986,184.3825,184.0097,184.0097,683.0
2018-06-27 12:55:00,197.38,197.49,197.22,197.22,1800.0,183.9724,184.0749,183.8233,183.8233,1800.0
2018-06-27 13:00:00,197.2,197.21,196.99,197.07,1500.0,183.8046,183.8139,183.6089,183.6835,1500.0
2018-06-27 13:05:00,197.04,197.05,196.47,196.49,3268.0,183.6555,183.6648,183.1242,183.1429,3268.0
2018-06-27 13:10:00,196.37,196.52,196.21,196.25,2800.0,183.031,183.1708,182.8819,182.9192,2800.0
2018-06-27 13:15:00,196.28,196.38,195.69,195.83,9053.0,182.9471,183.0403,182.3972,182.5277,9053.0
2018-06-27 13:20:00,195.9,196.26,195.88,196.14,3342.0,182.5929,182.9285,182.5743,182.8166,3342.0
2018-06-27 13:25:00,196.01,196.19,196.01,196.17,2705.0,182.6955,182.8632,182.6955,182.8446,2705.0
2018-06-27 13:30:00,196.11,196.11,195.84,196.06,2200.0,182.7887,182.7887,182.537,182.7421,2200.0
2018-06-27 13:35:00,196.11,196.11,195.88,195.96,5700.0,182.7887,182.7887,182.5743,182.6489,5700.0
2018-06-27 13:40:00,195.96,196.29,195.96,196.12,3600.0,182.6489,182.9564,182.6489,182.798,3600.0
2018-06-27 13:45:00,196.12,196.14,195.66,195.66,3644.0,182.798,182.8166,182.3692,182.3692,3644.0
2018-06-27 13:50:00,195.5,195.64,195.31,195.49,3858.0,182.2201,182.3506,182.043,182.2108,3858.0
2018-06-27 13:55:00,195.35,195.61,195.35,195.55,2660.0,182.0803,182.3226,182.0803,182.2667,2660.0
2018-06-27 14:00:00,195.5,195.79,195.43,195.79,2072.0,182.2201,182.4904,182.1549,182.4904,2072.0
2018-06-27 14:05:00,195.76,195.76,195.21,195.3,2802.0,182.4624,182.4624,181.9498,182.0337,2802.0
2018-06-27 14:10:00,195.3,195.36,195.3,195.36,2057.0,182.0337,182.0896,182.0337,182.0896,2057.0
2018-06-27 14:15:00,195.38,195.6,195.27,195.54,4638.0,182.1083,182.3133,182.0057,182.2574,4638.0
2018-06-27 14:20:00,195.61,195.79,195.61,195.68,1627.0,182.3226,182.4904,182.3226,182.3879,1627.0
2018-06-27 14:25:00,195.73,195.79,195.57,195.57,1400.0,182.4345,182.4904,182.2853,182.2853,1400.0
2018-06-27 14:30:00,195.39,195.78,195.39,195.6,2762.0,182.1176,182.4811,182.1176,182.3133,2762.0
2018-06-27 14:35:00,195.64,195.95,195.64,195.89,1300.0,182.3506,182.6395,182.3506,182.5836,1300.0
2018-06-27 14:40:00,195.85,195.96,195.75,195.79,3450.0,182.5463,182.6489,182.4531,182.4904,3450.0
2018-06-27 14:45:00,195.76,195.85,195.59,195.83,2321.0,182.4624,182.5463,182.304,182.5277,2321.0
2018-06-27 14:50:00,195.72,195.75,195.26,195.29,1672.0,182.4252,182.4531,181.9964,182.0244,1672.0
2018-06-27 14:55:00,195.27,195.35,194.92,195.09,5786.0,182.0057,182.0803,181.6795,181.838,5786.0
2018-06-27 15:00:00,195.02,195.36,194.95,195.22,5400.0,181.7727,182.0896,181.7075,181.9591,5400.0
2018-06-27 15:05:00,195.37,195.37,194.95,194.95,2500.0,182.0989,182.0989,181.7075,181.7075,2500.0
2018-06-27 15:10:00,194.81,195.12,194.58,194.72,3000.0,181.577,181.8659,181.3626,181.4931,3000.0
2018-06-27 15:15:00,194.63,194.93,194.59,194.93,2700.0,181.4092,181.6888,181.3719,181.6888,2700.0
2018-06-27 15:20:00,194.76,194.91,194.73,194.83,4886.0,181.5304,181.6702,181.5024,181.5956,4886.0
2018-06-27 15:25:00,194.84,195.17,194.72,195.17,5119.0,181.6049,181.9125,181.4931,181.9125,5119.0
2018-06-27 15:30:00,195.22,195.4,195.1,195.36,2100.0,181.9591,182.1269,181.8473,182.0896,2100.0
2018-06-27 15:35:00,195.21,195.36,195.21,195.36,1174.0,181.9498,182.0896,181.9498,182.0896,1174.0
2018-06-27 15:40:00,195.26,195.37,195.1,195.21,21434.0,181.9964,182.0989,181.8473,181.9498,21434.0
2018-06-27 15:45:00,195.12,195.12,194.21,194.36,12021.0,181.8659,181.8659,181.0177,181.1575,12021.0
2018-06-27 15:50:00,194.35,194.38,193.92,194.38,22873.0,181.1482,181.1762,180.7474,181.1762,22873.0
2018-06-27 15:55:00,194.34,194.54,193.73,193.92,57121.0,181.1389,181.3253,180.5703,180.7474,57121.0
2018-06-28 09:30:00,190.79,191.39,190.04,191.38,38348.0,177.83,178.3893,177.131,178.38,38348.0
2018-06-28 09:35:00,191.39,192.28,191.29,192.19,29296.0,178.3893,179.2188,178.2961,179.1349,29296.0
2018-06-28 09:40:00,192.07,192.43,191.82,191.94,25597.0,179.0231,179.3586,178.7901,178.9019,25597.0
2018-06-28 09:45:00,191.63,191.63,190.92,191.17,11788.0,178.613,178.613,177.9512,178.1842,11788.0
2018-06-28 09:50:00,191.21,191.8,190.97,191.68,14831.0,178.2215,178.7714,177.9978,178.6596,14831.0
2018-06-28 09:55:00,191.58,191.98,191.44,191.74,10512.0,178.5664,178.9392,178.4359,178.7155,10512.0
2018-06-28 10:00:00,191.68,191.82,191.29,191.29,11585.0,178.6596,178.7901,178.2961,178.2961,11585.0
2018-06-28 10:05:00,191.33,191.63,190.98,191.56,15817.0,178.3334,178.613,178.0071,178.5477,15817.0
2018-06-28 10:10:00,191.45,191.59,190.95,191.43,13949.0,178.4452,178.5757,177.9792,178.4266,13949.0
2018-06-28 10:15:00,191.33,191.62,191.23,191.58,6200.0,178.3334,178.6037,178.2402,178.5664,6200.0
2018-06-28 10:20:00,191.52,191.63,190.96,191.28,8135.0,178.5105,178.613,177.9885,178.2868,8135.0
2018-06-28 10:25:00,191.39,191.7,191.29,191.39,6580.0,178.3893,178.6782,178.2961,178.3893,6580.0
2018-06-28 10:30:00,191.33,191.52,191.23,191.29,6087.0,178.3334,178.5105,178.2402,178.2961,6087.0
2018-06-28 10:35:00,191.28,191.43,190.93,191.22,11693.0,178.2868,178.4266,177.9605,178.2308,11693.0
2018-06-28 10:40:00,191.14,191.36,190.83,191.21,11464.0,178.1563,178.3613,177.8673,178.2215,11464.0
2018-06-28 10:45:00,191.23,191.42,191.13,191.41,13365.0,178.2402,178.4172,178.1469,178.4079,13365.0
2018-06-28 10:50:00,191.41,191.41,190.85,191.37,16498.0,178.4079,178.4079,177.886,178.3706,16498.0
2018-06-28 10:55:00,191.33,191.7,191.19,191.57,11244.0,178.3334,178.6782,178.2029,178.5571,11244.0
2018-06-28 11:00:00,191.64,191.84,191.5,191.59,10806.0,178.6223,178.8087,178.4918,178.5757,10806.0
2018-06-28 11:05:00,191.71,191.71,191.49,191.54,9116.0,178.6875,178.6875,178.4825,178.5291,9116.0
2018-06-28 11:10:00,191.48,191.5,191.1,191.26,5184.0,178.4732,178.4918,178.119,178.2681,5184.0
2018-06-28 11:15:00,191.34,191.64,191.23,191.62,5100.0,178.3427,178.6223,178.2402,178.6037,5100.0
2018-06-28 11:20:00,191.64,191.68,191.02,191.38,21680.0,178.6223,178.6596,178.0444,178.38,21680.0
2018-06-28 11:25:00,191.32,191.72,191.32,191.55,8627.0,178.324,178.6969,178.324,178.5384,8627.0
2018-06-28 11:30:00,191.65,191.99,191.65,191.99,13206.0,178.6316,178.9485,178.6316,178.9485,13206.0
2018-06-28 11:35:00,191.88,192.14,191.8,191.91,6000.0,178.846,179.0883,178.7714,178.874,6000.0
2018-06-28 11:40:00,191.96,192.15,191.93,191.93,1700.0,178.9206,179.0977,178.8926,178.8926,1700.0
2018-06-28 11:45:00,192.11,192.17,191.61,191.89,2852.0,179.0604,179.1163,178.5943,178.8553,2852.0
2018-06-28 11:50:00,191.93,191.99,191.59,191.67,5000.0,178.8926,178.9485,178.5757,178.6503,5000.0
2018-06-28 11:55:00,191.55,192.2,191.55,192.09,1000.0,178.5384,179.1443,178.5384,179.0417,1000.0
2018-06-28 12:00:00,192.07,192.11,192.05,192.11,800.0,179.0231,179.0604,179.0045,179.0604,800.0
2018-06-28 12:05:00,192.01,192.11,191.75,191.76,2988.0,178.9672,179.0604,178.7248,178.7342,2988.0
2018-06-28 12:10:00,191.79,191.93,191.68,191.89,3406.0,178.7621,178.8926,178.6596,178.8553,3406.0
2018-06-28 12:15:00,191.89,191.93,191.74,191.88,7550.0,178.8553,178.8926,178.7155,178.846,7550.0
2018-06-28 12:20:00,191.97,191.97,191.68,191.68,2281.0,178.9299,178.9299,178.6596,178.6596,2281.0
2018-06-28 12:25:00,191.68,191.82,191.61,191.82,2072.0,178.6596,178.7901,178.5943,178.7901,2072.0
2018-06-28 12:30:00,191.8,191.94,191.76,191.85,2800.0,178.7714,178.9019,178.7342,178.818,2800.0
2018-06-28 12:35:00,191.84,191.84,191.63,191.74,2900.0,178.8087,178.8087,178.613,178.7155,2900.0
2018-06-28 12:40:00,191.7,191.78,191.55,191.78,1000.0,178.6782,178.7528,178.5384,178.7528,1000.0
2018-06-28 12:45:00,191.83,191.9,191.74,191.74,2300.0,178.7994,178.8646,178.7155,178.7155,2300.0
2018-06-28 12:50:00,191.89,192.22,191.89,192.15,2304.0,178.8553,179.1629,178.8553,179.0977,2304.0
2018-06-28 12:55:00,192.16,192.18,191.98,192.15,4803.0,179.107,179.1256,178.9392,179.0977,4803.0
2018-06-28 13:00:00,192.22,192.29,192.22,192.29,900.0,179.1629,179.2282,179.1629,179.2282,900.0
2018-06-28 13:05:00,192.35,192.41,192.09,192.27,1500.0,179.2841,179.34,179.0417,179.2095,1500.0
2018-06-28 13:10:00,192.29,192.43,192.24,192.28,2278.0,179.2282,179.3586,179.1815,179.2188,2278.0
2018-06-28 13:15:00,192.31,192.66,192.31,192.59,11224.0,179.2468,179.573,179.2468,179.5078,11224.0
2018-06-28 13:20:00,192.58,192.82,192.56,192.78,4400.0,179.4985,179.7221,179.4798,179.6849,4400.0
2018-06-28 13:25:00,192.75,192.88,192.72,192.83,2050.0,179.6569,179.7781,179.6289,179.7315,2050.0
2018-06-28 13:30:00,192.84,192.9,192.73,192.86,4303.0,179.7408,179.7967,179.6383,179.7594,4303.0
2018-06-28 13:35:00,192.88,192.88,192.55,192.55,2644.0,179.7781,179.7781,179.4705,179.4705,2644.0
2018-06-28 13:40:00,192.57,192.91,192.51,192.69,8500.0,179.4891,179.806,179.4332,179.601,8500.0
2018-06-28 13:45:00,192.72,192.85,192.63,192.67,3006.0,179.6289,179.7501,179.5451,179.5823,3006.0
2018-06-28 13:50:00,192.71,192.91,192.71,192.87,2700.0,179.6196,179.806,179.6196,179.7688,2700.0
2018-06-28 13:55:00,192.83,192.83,192.62,192.75,2900.0,179.7315,179.7315,179.5357,179.6569,2900.0
2018-06-28 14:00:00,192.73,192.93,192.58,192.77,3057.0,179.6383,179.8247,179.4985,179.6755,3057.0
2018-06-28 14:05:00,192.78,192.82,192.58,192.72,2296.0,179.6849,179.7221,179.4985,179.6289,2296.0
2018-06-28 14:10:00,192.65,192.71,192.43,192.62,1400.0,179.5637,179.6196,179.3586,179.5357,1400.0
2018-06-28 14:15:00,192.6,192.7,192.52,192.7,1155.0,179.5171,179.6103,179.4425,179.6103,1155.0
2018-06-28 14:20:00,192.78,193.03,192.75,192.91,15146.0,179.6849,179.9179,179.6569,179.806,15146.0
2018-06-28 14:25:00,192.9,192.96,192.82,192.94,1800.0,179.7967,179.8526,179.7221,179.834,1800.0
2018-06-28 14:30:00,192.94,193.09,192.76,192.77,4048.0,179.834,179.9738,179.6662,179.6755,4048.0
2018-06-28 14:35:00,192.88,192.91,192.65,192.71,4297.0,179.7781,179.806,179.5637,179.6196,4297.0
2018-06-28 14:40:00,192.79,192.94,192.73,192.86,1500.0,179.6942,179.834,179.6383,179.7594,1500.0
2018-06-28 14:45:00,192.79,193.14,192.79,193.03,3208.0,179.6942,180.0204,179.6942,179.9179,3208.0
2018-06-28 14:50:00,193.0,193.15,192.98,193.03,9407.0,179.8899,180.0297,179.8713,179.9179,9407.0
2018-06-28 14:55:00,193.03,193.42,193.03,193.41,5600.0,179.9179,180.2814,179.9179,180.2721,5600.0
2018-06-28 15:00:00,193.4,193.47,193.29,193.3,4222.0,180.2628,180.328,180.1602,180.1695,4222.0
2018-06-28 15:05:00,193.29,193.5,193.24,193.37,7148.0,180.1602,180.356,180.1136,180.2348,7148.0
2018-06-28 15:10:00,193.45,193.55,193.4,193.4,3900.0,180.3094,180.4026,180.2628,180.2628,3900.0
2018-06-28 15:15:00,193.51,193.51,193.26,193.37,3200.0,180.3653,180.3653,180.1323,180.2348,3200.0
2018-06-28 15:20:00,193.41,193.5,193.25,193.36,2900.0,180.2721,180.356,180.1229,180.2255,2900.0
2018-06-28 15:25:00,193.26,193.41,193.2,193.22,3200.0,180.1323,180.2721,180.0763,180.095,3200.0
2018-06-28 15:30:00,193.22,193.31,193.04,193.05,3400.0,180.095,180.1789,179.9272,179.9365,3400.0
2018-06-28 15:35:00,193.06,193.35,193.05,193.24,8489.0,179.9458,180.2161,179.9365,180.1136,8489.0
2018-06-28 15:40:00,193.23,193.3,193.15,193.23,3800.0,180.1043,180.1695,180.0297,180.1043,3800.0
2018-06-28 15:45:00,193.23,193.31,193.12,193.3,14935.0,180.1043,180.1789,180.0018,180.1695,14935.0
2018-06-28 15:50:00,193.34,193.54,193.18,193.45,13663.0,180.2068,180.3932,180.0577,180.3094,13663.0
2018-06-28 15:55:00,193.45,193.66,193.37,193.57,19228.0,180.3094,180.5051,180.2348,180.4212,19228.0
2018-06-29 09:30:00,198.02,198.71,198.01,198.56,30253.0,184.5689,185.2121,184.5596,185.0722,30253.0
2018-06-29 09:35:00,198.48,198.6,197.93,198.25,18459.0,184.9977,185.1095,184.485,184.7833,18459.0
2018-06-29 09:40:00,198.34,198.9,198.28,198.84,17959.0,184.8672,185.3891,184.8113,185.3332,17959.0
2018-06-29 09:45:00,198.86,199.02,198.6,198.98,9519.0,185.3519,185.501,185.1095,185.4637,9519.0
2018-06-29 09:50:00,198.98,199.0,198.08,198.22,6633.0,185.4637,185.4824,184.6248,184.7553,6633.0
2018-06-29 09:55:00,198.22,198.65,198.22,198.64,6100.0,184.7553,185.1561,184.7553,185.1468,6100.0
2018-06-29 10:00:00,198.67,199.01,198.67,198.91,10153.0,185.1748,185.4917,185.1748,185.3985,10153.0
2018-06-29 10:05:00,198.89,199.07,198.67,198.67,7566.0,185.3798,185.5476,185.1748,185.1748,7566.0
2018-06-29 10:10:00,198.72,198.86,198.42,198.69,4947.0,185.2214,185.3519,184.9418,185.1934,4947.0
2018-06-29 10:15:00,198.8,199.01,198.65,198.94,6089.0,185.2959,185.4917,185.1561,185.4264,6089.0
2018-06-29 10:20:00,198.95,198.95,198.63,198.8,4804.0,185.4358,185.4358,185.1375,185.2959,4804.0
2018-06-29 10:25:00,198.99,198.99,198.58,198.65,3449.0,185.473,185.473,185.0909,185.1561,3449.0
2018-06-29 10:30:00,198.54,198.71,198.29,198.66,8977.0,185.0536,185.2121,184.8206,185.1655,8977.0
2018-06-29 10:35:00,198.76,198.82,198.31,198.44,16858.0,185.2587,185.3146,184.8392,184.9604,16858.0
2018-06-29 10:40:00,198.51,198.63,198.4,198.63,3712.0,185.0256,185.1375,184.9231,185.1375,3712.0
2018-06-29 10:45:00,198.76,199.26,198.68,199.11,7663.0,185.2587,185.7247,185.1841,185.5849,7663.0
2018-06-29 10:50:00,199.08,199.28,198.82,199.23,9207.0,185.5569,185.7433,185.3146,185.6967,9207.0
2018-06-29 10:55:00,199.42,199.54,199.32,199.32,5329.0,185.8738,185.9857,185.7806,185.7806,5329.0
2018-06-29 11:00:00,199.21,199.36,198.88,198.95,3100.0,185.6781,185.8179,185.3705,185.4358,3100.0
2018-06-29 11:05:00,198.86,198.98,198.67,198.82,2300.0,185.3519,185.4637,185.1748,185.3146,2300.0
2018-06-29 11:10:00,198.8,198.99,198.76,198.76,3700.0,185.2959,185.473,185.2587,185.2587,3700.0
2018-06-29 11:15:00,198.71,198.72,198.26,198.27,8161.0,185.2121,185.2214,184.7926,184.8019,8161.0
2018-06-29 11:20:00,198.31,198.43,198.27,198.43,7931.0,184.8392,184.9511,184.8019,184.9511,7931.0
2018-06-29 11:25:00,198.34,198.7,198.34,198.56,6150.0,184.8672,185.2027,184.8672,185.0722,6150.0
2018-06-29 11:30:00,198.59,198.61,197.76,197.99,26511.0,185.1002,185.1188,184.3266,184.541,26511.0
2018-06-29 11:35:00,198.01,198.36,197.94,198.13,7972.0,184.5596,184.8858,184.4944,184.6715,7972.0
2018-06-29 11:40:00,198.08,198.22,198.06,198.12,1342.0,184.6248,184.7553,184.6062,184.6621,1342.0
2018-06-29 11:45:00,198.16,198.16,198.03,198.1,900.0,184.6994,184.6994,184.5782,184.6435,900.0
2018-06-29 11:50:00,198.08,198.08,197.72,197.85,3200.0,184.6248,184.6248,184.2893,184.4105,3200.0
2018-06-29 11:55:00,197.68,197.68,197.6,197.61,700.0,184.252,184.252,184.1775,184.1868,700.0
2018-06-29 12:00:00,197.68,197.95,197.68,197.95,1316.0,184.252,184.5037,184.252,184.5037,1316.0
2018-06-29 12:05:00,198.0,198.04,197.69,198.02,3450.0,184.5503,184.5876,184.2613,184.5689,3450.0
2018-06-29 12:10:00,198.03,198.24,198.02,198.12,12649.0,184.5782,184.774,184.5689,184.6621,12649.0
2018-06-29 12:15:00,198.28,198.54,198.28,198.54,1100.0,184.8113,185.0536,184.8113,185.0536,1100.0
2018-06-29 12:20:00,198.48,198.61,198.23,198.34,3130.0,184.9977,185.1188,184.7647,184.8672,3130.0
2018-06-29 12:25:00,198.37,198.5,198.02,198.12,3642.0,184.8952,185.0163,184.5689,184.6621,3642.0
2018-06-29 12:30:00,198.17,198.17,197.88,197.88,850.0,184.7087,184.7087,184.4384,184.4384,850.0
2018-06-29 12:35:00,197.89,198.06,197.79,198.05,2452.0,184.4478,184.6062,184.3545,184.5969,2452.0
2018-06-29 12:40:00,198.01,198.15,198.01,198.14,1100.0,184.5596,184.6901,184.5596,184.6808,1100.0
2018-06-29 12:45:00,198.11,198.11,197.91,198.1,2608.0,184.6528,184.6528,184.4664,184.6435,2608.0
2018-06-29 12:50:00,197.99,198.12,197.87,197.87,1400.0,184.541,184.6621,184.4291,184.4291,1400.0
2018-06-29 12:55:00,197.88,197.88,197.73,197.74,2200.0,184.4384,184.4384,184.2986,184.3079,2200.0
2018-06-29 13:00:00,197.75,197.78,197.72,197.72,1362.0,184.3173,184.3452,184.2893,184.2893,1362.0
2018-06-29 13:05:00,197.78,198.02,197.78,197.99,500.0,184.3452,184.5689,184.3452,184.541,500.0
2018-06-29 13:10:00,197.93,197.97,197.88,197.88,2767.0,184.485,184.5223,184.4384,184.4384,2767.0
2018-06-29 13:15:00,197.88,198.1,197.88,198.1,1553.0,184.4384,184.6435,184.4384,184.6435,1553.0
2018-06-29 13:20:00,198.05,198.21,197.95,198.18,1700.0,184.5969,184.746,184.5037,184.7181,1700.0
2018-06-29 13:25:00,198.25,198.26,198.0,198.14,2718.0,184.7833,184.7926,184.5503,184.6808,2718.0
2018-06-29 13:30:00,198.18,198.25,198.0,198.17,2700.0,184.7181,184.7833,184.5503,184.7087,2700.0
2018-06-29 13:35:00,198.24,198.28,198.16,198.28,1300.0,184.774,184.8113,184.6994,184.8113,1300.0
2018-06-29 13:40:00,198.3,198.6,198.3,198.51,4100.0,184.8299,185.1095,184.8299,185.0256,4100.0
2018-06-29 13:45:00,198.5,198.5,198.18,198.18,2400.0,185.0163,185.0163,184.7181,184.7181,2400.0
2018-06-29 13:50:00,198.26,198.31,198.14,198.15,5353.0,184.7926,184.8392,184.6808,184.6901,5353.0
2018-06-29 13:55:00,198.17,198.24,198.17,198.24,4547.0,184.7087,184.774,184.7087,184.774,4547.0
2018-06-29 14:00:00,198.24,198.49,198.23,198.3,4300.0,184.774,185.007,184.7647,184.8299,4300.0
2018-06-29 14:05:00,198.37,198.37,198.3,198.3,1028.0,184.8952,184.8952,184.8299,184.8299,1028.0
2018-06-29 14:10:00,198.3,198.39,198.19,198.2,3600.0,184.8299,184.9138,184.7274,184.7367,3600.0
2018-06-29 14:15:00,198.06,198.19,197.96,198.19,2800.0,184.6062,184.7274,184.513,184.7274,2800.0
2018-06-29 14:20:00,198.16,198.26,198.0,198.19,3474.0,184.6994,184.7926,184.5503,184.7274,3474.0
2018-06-29 14:25:00,198.21,198.39,198.06,198.39,3500.0,184.746,184.9138,184.6062,184.9138,3500.0
2018-06-29 14:30:00,198.36,198.53,198.14,198.36,4920.0,184.8858,185.0443,184.6808,184.8858,4920.0
2018-06-29 14:35:00,198.38,198.46,198.24,198.28,4396.0,184.9045,184.979,184.774,184.8113,4396.0
2018-06-29 14:40:00,198.28,198.29,198.16,198.23,3400.0,184.8113,184.8206,184.6994,184.7647,3400.0
2018-06-29 14:45:00,198.28,198.34,198.27,198.28,3600.0,184.8113,184.8672,184.8019,184.8113,3600.0
2018-06-29 14:50:00,198.31,198.34,198.22,198.34,2396.0,184.8392,184.8672,184.7553,184.8672,2396.0
2018-06-29 14:55:00,198.35,198.39,198.32,198.34,3226.0,184.8765,184.9138,184.8485,184.8672,3226.0
2018-06-29 15:00:00,198.37,198.48,198.34,198.38,6978.0,184.8952,184.9977,184.8672,184.9045,6978.0
2018-06-29 15:05:00,198.35,198.54,198.35,198.49,4447.0,184.8765,185.0536,184.8765,185.007,4447.0
2018-06-29 15:10:00,198.52,198.54,198.29,198.39,2792.0,185.035,185.0536,184.8206,184.9138,2792.0
2018-06-29 15:15:00,198.46,198.49,198.19,198.19,3700.0,184.979,185.007,184.7274,184.7274,3700.0
2018-06-29 15:20:00,198.17,198.26,197.99,198.08,2910.0,184.7087,184.7926,184.541,184.6248,2910.0
2018-06-29 15:25:00,197.96,198.36,197.96,198.21,6396.0,184.513,184.8858,184.513,184.746,6396.0
2018-06-29 15:30:00,198.16,198.16,197.95,198.05,10611.0,184.6994,184.6994,184.5037,184.5969,10611.0
2018-06-29 15:35:00,198.06,198.06,197.89,197.89,4647.0,184.6062,184.6062,184.4478,184.4478,4647.0
2018-06-29 15:40:00,197.89,198.09,197.84,198.09,5798.0,184.4478,184.6342,184.4012,184.6342,5798.0
2018-06-29 15:45:00,198.05,198.22,197.94,197.94,10051.0,184.5969,184.7553,184.4944,184.4944,10051.0
2018-06-29 15:50:00,197.91,198.12,197.78,197.94,36356.0,184.4664,184.6621,184.3452,184.4944,36356.0
2018-06-29 15:55:00,197.93,198.07,197.87,197.95,45874.0,184.485,184.6155,184.4291,184.5037,45874.0
2018-07-02 09:30:00,193.66,193.91,193.21,193.59,23360.0,180.5051,180.7381,180.0857,180.4398,23360.0
2018-07-02 09:35:00,193.78,194.35,193.77,194.35,9085.0,180.6169,181.1482,180.6076,181.1482,9085.0
2018-07-02 09:40:00,194.4,194.4,193.95,194.0,5920.0,181.1948,181.1948,180.7754,180.822,5920.0
2018-07-02 09:45:00,193.91,194.38,193.49,194.3,13871.0,180.7381,181.1762,180.3466,181.1016,13871.0
2018-07-02 09:50:00,194.13,194.21,193.9,194.04,4665.0,180.9432,181.0177,180.7288,180.8593,4665.0
2018-07-02 09:55:00,194.12,194.18,193.98,194.16,6453.0,180.9338,180.9898,180.8034,180.9711,6453.0
2018-07-02 10:00:00,194.08,194.7,194.06,194.65,12055.0,180.8966,181.4744,180.8779,181.4278,12055.0
2018-07-02 10:05:00,194.66,194.68,194.25,194.5,5400.0,181.4372,181.4558,181.055,181.288,5400.0
2018-07-02 10:10:00,194.34,194.34,194.05,194.08,2400.0,181.1389,181.1389,180.8686,180.8966,2400.0
2018-07-02 10:15:00,194.13,194.59,194.13,194.58,3304.0,180.9432,181.3719,180.9432,181.3626,3304.0
2018-07-02 10:20:00,194.6,194.78,194.55,194.69,2705.0,181.3812,181.549,181.3346,181.4651,2705.0
2018-07-02 10:25:00,194.87,195.05,194.69,194.76,3250.0,181.6329,181.8007,181.4651,181.5304,3250.0
2018-07-02 10:30:00,194.81,195.0,194.7,194.92,6368.0,181.577,181.7541,181.4744,181.6795,6368.0
2018-07-02 10:35:00,194.94,195.1,194.73,195.1,3752.0,181.6981,181.8473,181.5024,181.8473,3752.0
2018-07-02 10:40:00,194.98,195.04,194.8,194.8,11307.0,181.7354,181.7913,181.5677,181.5677,11307.0
2018-07-02 10:45:00,194.87,194.87,194.45,194.66,2480.0,181.6329,181.6329,181.2414,181.4372,2480.0
2018-07-02 10:50:00,194.55,194.65,194.28,194.37,2570.0,181.3346,181.4278,181.083,181.1669,2570.0
2018-07-02 10:55:00,194.28,194.28,194.0,194.06,3090.0,181.083,181.083,180.822,180.8779,3090.0
2018-07-02 11:00:00,194.08,194.42,194.08,194.25,4904.0,180.8966,181.2135,180.8966,181.055,4904.0
2018-07-02 11:05:00,194.3,194.3,193.9,194.18,10903.0,181.1016,181.1016,180.7288,180.9898,10903.0
2018-07-02 11:10:00,194.2,194.2,193.71,193.71,1700.0,181.0084,181.0084,180.5517,180.5517,1700.0
2018-07-02 11:15:00,193.74,193.79,193.52,193.79,1700.0,180.5797,180.6263,180.3746,180.6263,1700.0
2018-07-02 11:20:00,193.75,194.14,193.75,194.14,2100.0,180.589,180.9525,180.589,180.9525,2100.0
2018-07-02 11:25:00,194.06,194.2,194.06,194.11,1700.0,180.8779,181.0084,180.8779,180.9245,1700.0
2018-07-02 11:30:00,194.0,194.0,193.55,193.63,2315.0,180.822,180.822,180.4026,180.4771,2315.0
2018-07-02 11:35:00,193.52,193.68,193.51,193.66,5695.0,180.3746,180.5237,180.3653,180.5051,5695.0
2018-07-02 11:40:00,193.61,193.61,193.4,193.4,5379.0,180.4585,180.4585,180.2628,180.2628,5379.0
2018-07-02 11:45:00,193.51,193.56,193.49,193.55,1200.0,180.3653,180.4119,180.3466,180.4026,1200.0
2018-07-02 11:50:00,193.46,193.75,193.42,193.75,900.0,180.3187,180.589,180.2814,180.589,900.0
2018-07-02 11:55:00,193.76,193.98,193.76,193.83,3536.0,180.5983,180.8034,180.5983,180.6635,3536.0
2018-07-02 12:00:00,193.84,193.84,193.66,193.69,400.0,180.6729,180.6729,180.5051,180.5331,400.0
2018-07-02 12:05:00,193.72,193.77,193.56,193.73,2938.0,180.561,180.6076,180.4119,180.5703,2938.0
2018-07-02 12:10:00,193.82,193.84,193.76,193.8,1000.0,180.6542,180.6729,180.5983,180.6356,1000.0
2018-07-02 12:15:00,193.76,193.9,193.67,193.72,1900.0,180.5983,180.7288,180.5144,180.561,1900.0
2018-07-02 12:20:00,193.87,193.87,193.82,193.82,800.0,180.7008,180.7008,180.6542,180.6542,800.0
2018-07-02 12:25:00,193.75,194.03,193.75,194.03,2500.0,180.589,180.85,180.589,180.85,2500.0
2018-07-02 12:30:00,193.95,194.05,193.95,194.05,1503.0,180.7754,180.8686,180.7754,180.8686,1503.0
2018-07-02 12:35:00,194.01,194.01,194.01,194.01,300.0,180.8313,180.8313,180.8313,180.8313,300.0
2018-07-02 12:40:00,194.04,194.1,194.04,194.04,800.0,180.8593,180.9152,180.8593,180.8593,800.0
2018-07-02 12:45:00,194.09,194.41,194.09,194.41,2200.0,180.9059,181.2041,180.9059,181.2041,2200.0
2018-07-02 12:50:00,194.39,194.39,194.16,194.18,4400.0,181.1855,181.1855,180.9711,180.9898,4400.0
2018-07-02 12:55:00,194.1,194.13,193.99,194.12,1600.0,180.9152,180.9432,180.8127,180.9338,1600.0
2018-07-02 13:00:00,194.02,194.25,194.02,194.19,3300.0,180.8406,181.055,180.8406,180.9991,3300.0
2018-07-02 13:05:00,194.2,194.2,193.98,194.11,5000.0,181.0084,181.0084,180.8034,180.9245,5000.0
2018-07-02 13:10:00,194.06,194.25,194.05,194.25,1300.0,180.8779,181.055,180.8686,181.055,1300.0
2018-07-02 13:15:00,194.25,194.25,194.24,194.24,519.0,181.055,181.055,181.0457,181.0457,519.0
2018-07-02 13:20:00,194.13,194.35,194.13,194.28,2700.0,180.9432,181.1482,180.9432,181.083,2700.0
2018-07-02 13:25:00,194.33,194.35,194.23,194.23,800.0,181.1296,181.1482,181.0364,181.0364,800.0
2018-07-02 13:30:00,194.3,194.35,194.28,194.34,1637.0,181.1016,181.1482,181.083,181.1389,1637.0
2018-07-02 13:35:00,194.44,194.49,194.38,194.41,1350.0,181.2321,181.2787,181.1762,181.2041,1350.0
2018-07-02 13:40:00,194.42,194.63,194.42,194.63,4000.0,181.2135,181.4092,181.2135,181.4092,4000.0
2018-07-02 13:45:00,194.68,194.83,194.67,194.83,5834.0,181.4558,181.5956,181.4465,181.5956,5834.0
2018-07-02 13:50:00,194.76,195.06,194.76,194.98,2500.0,181.5304,181.81,181.5304,181.7354,2500.0
2018-07-02 13:55:00,194.99,195.0,194.67,194.69,6217.0,181.7447,181.7541,181.4465,181.4651,6217.0
2018-07-02 14:00:00,194.71,194.77,194.54,194.67,8100.0,181.4838,181.5397,181.3253,181.4465,8100.0
2018-07-02 14:05:00,194.73,194.82,194.4,194.48,10631.0,181.5024,181.5863,181.1948,181.2694,10631.0
2018-07-02 14:10:00,194.5,194.74,194.4,194.64,5559.0,181.288,181.5117,181.1948,181.4185,5559.0
2018-07-02 14:15:00,194.53,194.76,194.53,194.68,6311.0,181.316,181.5304,181.316,181.4558,6311.0
2018-07-02 14:20:00,194.67,194.67,194.41,194.66,6641.0,181.4465,181.4465,181.2041,181.4372,6641.0
2018-07-02 14:25:00,194.57,194.67,194.46,194.58,6737.0,181.3533,181.4465,181.2507,181.3626,6737.0
2018-07-02 14:30:00,194.66,194.87,194.63,194.67,32700.0,181.4372,181.6329,181.4092,181.4465,32700.0
2018-07-02 14:35:00,194.59,194.74,194.54,194.63,36831.0,181.3719,181.5117,181.3253,181.4092,36831.0
2018-07-02 14:40:00,194.67,194.84,194.62,194.74,9600.0,181.4465,181.6049,181.3999,181.5117,9600.0
2018-07-02 14:45:00,194.66,194.78,194.49,194.49,35097.0,181.4372,181.549,181.2787,181.2787,35097.0
2018-07-02 14:50:00,194.52,194.52,194.46,194.52,1300.0,181.3067,181.3067,181.2507,181.3067,1300.0
2018-07-02 14:55:00,194.46,194.47,194.28,194.29,1842.0,181.2507,181.2601,181.083,181.0923,1842.0
2018-07-02 15:00:00,194.38,194.42,194.37,194.37,1500.0,181.1762,181.2135,181.1669,181.1669,1500.0
2018-07-02 15:05:00,194.35,194.61,194.29,194.55,3600.0,181.1482,181.3906,181.0923,181.3346,3600.0
2018-07-02 15:10:00,194.62,194.66,194.46,194.47,5993.0,181.3999,181.4372,181.2507,181.2601,5993.0
2018-07-02 15:15:00,194.43,194.64,194.35,194.64,5288.0,181.2228,181.4185,181.1482,181.4185,5288.0
2018-07-02 15:20:00,194.64,194.85,194.6,194.84,8800.0,181.4185,181.6143,181.3812,181.6049,8800.0
2018-07-02 15:25:00,194.85,194.89,194.53,194.59,14057.0,181.6143,181.6515,181.316,181.3719,14057.0
2018-07-02 15:30:00,194.59,194.6,194.46,194.56,13575.0,181.3719,181.3812,181.2507,181.344,13575.0
2018-07-02 15:35:00,194.59,194.71,194.54,194.54,16088.0,181.3719,181.4838,181.3253,181.3253,16088.0
2018-07-02 15:40:00,194.58,194.58,194.34,194.44,15700.0,181.3626,181.3626,181.1389,181.2321,15700.0
2018-07-02 15:45:00,194.45,194.5,194.31,194.46,40292.0,181.2414,181.288,181.1109,181.2507,40292.0
2018-07-02 15:50:00,194.49,195.05,194.46,195.05,23205.0,181.2787,181.8007,181.2507,181.8007,23205.0
2018-07-02 15:55:00,195.1,195.38,194.82,195.23,42696.0,181.8473,182.1083,181.5863,181.9684,42696.0
2018-07-03 09:30:00,193.44,193.64,193.12,193.24,27149.0,180.3,180.4864,180.0018,180.1136,27149.0
2018-07-03 09:35:00,193.23,193.24,192.1,192.23,16464.0,180.1043,180.1136,179.0511,179.1722,16464.0
2018-07-03 09:40:00,192.08,192.86,192.08,192.59,8408.0,179.0324,179.7594,179.0324,179.5078,8408.0
2018-07-03 09:45:00,192.58,192.82,192.47,192.69,6900.0,179.4985,179.7221,179.3959,179.601,6900.0
2018-07-03 09:50:00,192.73,193.1,192.61,192.88,8386.0,179.6383,179.9831,179.5264,179.7781,8386.0
2018-07-03 09:55:00,192.81,192.89,192.56,192.87,9971.0,179.7128,179.7874,179.4798,179.7688,9971.0
2018-07-03 10:00:00,192.98,193.39,192.97,193.28,6240.0,179.8713,180.2534,179.862,180.1509,6240.0
2018-07-03 10:05:00,193.48,193.87,193.41,193.86,4000.0,180.3373,180.7008,180.2721,180.6915,4000.0
2018-07-03 10:10:00,193.9,193.96,193.65,193.83,3700.0,180.7288,180.7847,180.4958,180.6635,3700.0
2018-07-03 10:15:00,193.84,194.2,193.78,194.2,5050.0,180.6729,181.0084,180.6169,181.0084,5050.0
2018-07-03 10:20:00,194.27,194.42,193.96,194.34,6070.0,181.0737,181.2135,180.7847,181.1389,6070.0
2018-07-03 10:25:00,194.41,194.44,193.98,194.18,27237.0,181.2041,181.2321,180.8034,180.9898,27237.0
2018-07-03 10:30:00,194.23,194.61,194.19,194.5,3901.0,181.0364,181.3906,180.9991,181.288,3901.0
2018-07-03 10:35:00,194.49,194.8,194.49,194.8,3700.0,181.2787,181.5677,181.2787,181.5677,3700.0
2018-07-03 10:40:00,194.74,194.9,194.67,194.82,3600.0,181.5117,181.6609,181.4465,181.5863,3600.0
2018-07-03 10:45:00,194.78,194.78,194.25,194.38,4637.0,181.549,181.549,181.055,181.1762,4637.0
2018-07-03 10:50:00,194.31,194.38,194.15,194.15,4400.0,181.1109,181.1762,180.9618,180.9618,4400.0
2018-07-03 10:55:00,194.1,194.24,194.02,194.16,3029.0,180.9152,181.0457,180.8406,180.9711,3029.0
2018-07-03 11:00:00,194.12,194.28,194.05,194.28,6539.0,180.9338,181.083,180.8686,181.083,6539.0
2018-07-03 11:05:00,194.21,194.26,194.05,194.05,5291.0,181.0177,181.0643,180.8686,180.8686,5291.0
2018-07-03 11:10:00,194.06,194.09,193.94,194.09,2087.0,180.8779,180.9059,180.7661,180.9059,2087.0
2018-07-03 11:15:00,194.09,194.47,194.06,194.37,8030.0,180.9059,181.2601,180.8779,181.1669,8030.0
2018-07-03 11:20:00,194.4,194.55,194.37,194.43,2840.0,181.1948,181.3346,181.1669,181.2228,2840.0
2018-07-03 11:25:00,194.37,194.62,194.2,194.62,3492.0,181.1669,181.3999,181.0084,181.3999,3492.0
2018-07-03 11:30:00,194.58,194.78,194.58,194.73,3904.0,181.3626,181.549,181.3626,181.5024,3904.0
2018-07-03 11:35:00,194.72,194.8,194.66,194.71,3050.0,181.4931,181.5677,181.4372,181.4838,3050.0
2018-07-03 11:40:00,194.72,194.72,194.54,194.7,900.0,181.4931,181.4931,181.3253,181.4744,900.0
2018-07-03 11:45:00,194.6,194.69,194.54,194.68,1568.0,181.3812,181.4651,181.3253,181.4558,1568.0
2018-07-03 11:50:00,194.68,194.68,194.29,194.37,800.0,181.4558,181.4558,181.0923,181.1669,800.0
2018-07-03 11:55:00,194.56,194.69,194.56,194.69,1000.0,181.344,181.4651,181.344,181.4651,1000.0
2018-07-03 12:00:00,194.78,194.84,194.77,194.84,400.0,181.549,181.6049,181.5397,181.6049,400.0
2018-07-03 12:05:00,194.74,194.74,194.4,194.47,1400.0,181.5117,181.5117,181.1948,181.2601,1400.0
2018-07-03 12:10:00,194.57,194.57,193.23,193.31,10141.0,181.3533,181.3533,180.1043,180.1789,10141.0
2018-07-03 12:15:00,193.32,193.46,193.14,193.21,6303.0,180.1882,180.3187,180.0204,180.0857,6303.0
2018-07-03 12:20:00,193.16,193.22,192.86,192.92,3012.0,180.0391,180.095,179.7594,179.8154,3012.0
2018-07-03 12:25:00,193.03,193.08,192.77,192.9,3066.0,179.9179,179.9645,179.6755,179.7967,3066.0
2018-07-03 12:30:00,192.98,193.14,192.58,192.69,4433.0,179.8713,180.0204,179.4985,179.601,4433.0
2018-07-03 12:35:00,192.59,193.03,192.59,193.02,4470.0,179.5078,179.9179,179.5078,179.9086,4470.0
2018-07-03 12:40:00,193.0,193.43,192.92,193.43,5717.0,179.8899,180.2907,179.8154,180.2907,5717.0
2018-07-03 12:45:00,193.39,193.41,192.77,192.87,6076.0,180.2534,180.2721,179.6755,179.7688,6076.0
2018-07-03 12:50:00,192.65,192.68,192.0,192.05,20600.0,179.5637,179.5917,178.9579,179.0045,20600.0
2018-07-03 12:55:00,192.04,192.04,191.27,191.47,46746.0,178.9951,178.9951,178.2774,178.4639,46746.0
2018-07-05 09:30:00,195.68,195.68,195.42,195.53,14912.0,182.3879,182.3879,182.1455,182.2481,14912.0
2018-07-05 09:35:00,195.34,195.51,195.07,195.51,12684.0,182.071,182.2294,181.8193,182.2294,12684.0
2018-07-05 09:40:00,195.57,195.71,195.31,195.36,6222.0,182.2853,182.4158,182.043,182.0896,6222.0
2018-07-05 09:45:00,195.53,195.53,195.21,195.4,4786.0,182.2481,182.2481,181.9498,182.1269,4786.0
2018-07-05 09:50:00,195.44,195.55,195.29,195.38,4000.0,182.1642,182.2667,182.0244,182.1083,4000.0
2018-07-05 09:55:00,195.22,195.22,194.87,194.87,6537.0,181.9591,181.9591,181.6329,181.6329,6537.0
2018-07-05 10:00:00,194.97,195.13,194.8,194.8,11361.0,181.7261,181.8752,181.5677,181.5677,11361.0
2018-07-05 10:05:00,194.75,195.22,194.73,195.05,12764.0,181.521,181.9591,181.5024,181.8007,12764.0
2018-07-05 10:10:00,194.81,194.91,194.65,194.72,1987.0,181.577,181.6702,181.4278,181.4931,1987.0
2018-07-05 10:15:00,194.8,194.8,194.57,194.66,1300.0,181.5677,181.5677,181.3533,181.4372,1300.0
2018-07-05 10:20:00,194.7,194.78,194.52,194.71,1640.0,181.4744,181.549,181.3067,181.4838,1640.0
2018-07-05 10:25:00,194.65,195.0,194.65,194.86,5800.0,181.4278,181.7541,181.4278,181.6236,5800.0
2018-07-05 10:30:00,194.8,194.89,194.7,194.86,3000.0,181.5677,181.6515,181.4744,181.6236,3000.0
2018-07-05 10:35:00,194.85,194.86,194.53,194.72,3794.0,181.6143,181.6236,181.316,181.4931,3794.0
2018-07-05 10:40:00,194.75,195.31,194.72,195.31,5912.0,181.521,182.043,181.4931,182.043,5912.0
2018-07-05 10:45:00,195.28,195.33,195.08,195.27,3070.0,182.015,182.0617,181.8286,182.0057,3070.0
2018-07-05 10:50:00,195.32,195.32,195.06,195.18,6795.0,182.0523,182.0523,181.81,181.9218,6795.0
2018-07-05 10:55:00,195.16,195.27,195.06,195.12,10027.0,181.9032,182.0057,181.81,181.8659,10027.0
2018-07-05 11:00:00,195.06,195.38,195.0,195.15,9070.0,181.81,182.1083,181.7541,181.8939,9070.0
2018-07-05 11:05:00,195.17,195.3,195.06,195.29,9395.0,181.9125,182.0337,181.81,182.0244,9395.0
2018-07-05 11:10:00,195.34,195.42,195.22,195.29,7616.0,182.071,182.1455,181.9591,182.0244,7616.0
2018-07-05 11:15:00,195.27,195.45,195.22,195.45,3200.0,182.0057,182.1735,181.9591,182.1735,3200.0
2018-07-05 11:20:00,195.51,195.51,195.32,195.34,1650.0,182.2294,182.2294,182.0523,182.071,1650.0
2018-07-05 11:25:00,195.34,195.49,195.24,195.37,11511.0,182.071,182.2108,181.9778,182.0989,11511.0
2018-07-05 11:30:00,195.44,195.57,195.09,195.19,19582.0,182.1642,182.2853,181.838,181.9312,19582.0
2018-07-05 11:35:00,195.31,195.44,195.21,195.31,2800.0,182.043,182.1642,181.9498,182.043,2800.0
2018-07-05 11:40:00,195.28,195.51,195.28,195.36,2036.0,182.015,182.2294,182.015,182.0896,2036.0
2018-07-05 11:45:00,195.41,195.6,195.41,195.6,1632.0,182.1362,182.3133,182.1362,182.3133,1632.0
2018-07-05 11:50:00,195.65,195.8,195.65,195.79,3451.0,182.3599,182.4997,182.3599,182.4904,3451.0
2018-07-05 11:55:00,195.89,196.0,195.89,195.93,1046.0,182.5836,182.6861,182.5836,182.6209,1046.0
2018-07-05 12:00:00,195.93,196.2,195.88,196.15,3645.0,182.6209,182.8726,182.5743,182.8259,3645.0
2018-07-05 12:05:00,196.2,196.27,196.05,196.05,1246.0,182.8726,182.9378,182.7327,182.7327,1246.0
2018-07-05 12:10:00,196.02,196.06,195.84,195.96,9048.0,182.7048,182.7421,182.537,182.6489,9048.0
2018-07-05 12:15:00,195.99,196.29,195.96,196.19,4113.0,182.6768,182.9564,182.6489,182.8632,4113.0
2018-07-05 12:20:00,196.24,196.32,196.13,196.32,2475.0,182.9098,182.9844,182.8073,182.9844,2475.0
2018-07-05 12:25:00,196.34,196.45,196.16,196.34,9369.0,183.003,183.1056,182.8353,183.003,9369.0
2018-07-05 12:30:00,196.42,196.53,196.33,196.51,3273.0,183.0776,183.1801,182.9937,183.1615,3273.0
2018-07-05 12:35:00,196.5,196.53,196.33,196.33,1413.0,183.1522,183.1801,182.9937,182.9937,1413.0
2018-07-05 12:40:00,196.19,196.2,196.18,196.2,300.0,182.8632,182.8726,182.8539,182.8726,300.0
2018-07-05 12:45:00,196.14,196.14,195.83,195.83,900.0,182.8166,182.8166,182.5277,182.5277,900.0
2018-07-05 12:50:00,195.8,196.16,195.8,196.1,2250.0,182.4997,182.8353,182.4997,182.7793,2250.0
2018-07-05 12:55:00,196.24,196.32,196.24,196.29,1676.0,182.9098,182.9844,182.9098,182.9564,1676.0
2018-07-05 13:00:00,196.31,196.52,196.31,196.45,2502.0,182.9751,183.1708,182.9751,183.1056,2502.0
2018-07-05 13:05:00,196.47,196.47,196.35,196.41,962.0,183.1242,183.1242,183.0124,183.0683,962.0
2018-07-05 13:10:00,196.48,196.56,196.38,196.45,4697.0,183.1335,183.2081,183.0403,183.1056,4697.0
2018-07-05 13:15:00,196.58,196.66,196.55,196.62,2401.0,183.2267,183.3013,183.1988,183.264,2401.0
2018-07-05 13:20:00,196.67,196.67,196.49,196.57,1612.0,183.3106,183.3106,183.1429,183.2174,1612.0
2018-07-05 13:25:00,196.58,196.6,196.26,196.52,1600.0,183.2267,183.2454,182.9285,183.1708,1600.0
2018-07-05 13:30:00,196.53,196.62,196.25,196.28,3717.0,183.1801,183.264,182.9192,182.9471,3717.0
2018-07-05 13:35:00,196.22,196.36,196.22,196.35,1256.0,182.8912,183.0217,182.8912,183.0124,1256.0
2018-07-05 13:40:00,196.32,196.45,196.22,196.45,3060.0,182.9844,183.1056,182.8912,183.1056,3060.0
2018-07-05 13:45:00,196.51,196.63,196.51,196.62,1508.0,183.1615,183.2733,183.1615,183.264,1508.0
2018-07-05 13:50:00,196.63,196.63,196.34,196.41,2834.0,183.2733,183.2733,183.003,183.0683,2834.0
2018-07-05 13:55:00,196.36,196.5,196.36,196.45,1112.0,183.0217,183.1522,183.0217,183.1056,1112.0
2018-07-05 14:00:00,196.46,196.53,196.24,196.24,3752.0,183.1149,183.1801,182.9098,182.9098,3752.0
2018-07-05 14:05:00,196.13,196.22,195.84,195.93,1000.0,182.8073,182.8912,182.537,182.6209,1000.0
2018-07-05 14:10:00,195.72,195.93,195.71,195.79,2524.0,182.4252,182.6209,182.4158,182.4904,2524.0
2018-07-05 14:15:00,195.73,195.87,195.69,195.74,2497.0,182.4345,182.565,182.3972,182.4438,2497.0
2018-07-05 14:20:00,195.86,195.96,195.85,195.85,2200.0,182.5556,182.6489,182.5463,182.5463,2200.0
2018-07-05 14:25:00,195.81,196.05,195.27,195.85,10451.0,182.509,182.7327,182.0057,182.5463,10451.0
2018-07-05 14:30:00,195.84,195.89,195.79,195.85,3224.0,182.537,182.5836,182.4904,182.5463,3224.0
2018-07-05 14:35:00,195.95,195.95,195.83,195.84,1149.0,182.6395,182.6395,182.5277,182.537,1149.0
2018-07-05 14:40:00,195.78,195.85,195.72,195.72,1700.0,182.4811,182.5463,182.4252,182.4252,1700.0
2018-07-05 14:45:00,195.75,195.83,195.68,195.78,3803.0,182.4531,182.5277,182.3879,182.4811,3803.0
2018-07-05 14:50:00,195.75,195.8,195.65,195.65,3721.0,182.4531,182.4997,182.3599,182.3599,3721.0
2018-07-05 14:55:00,195.59,195.77,195.56,195.73,4300.0,182.304,182.4718,182.276,182.4345,4300.0
2018-07-05 15:00:00,195.65,195.95,195.62,195.83,5500.0,182.3599,182.6395,182.332,182.5277,5500.0
2018-07-05 15:05:00,195.9,195.91,195.61,195.68,1600.0,182.5929,182.6023,182.3226,182.3879,1600.0
2018-07-05 15:10:00,195.67,195.67,195.54,195.62,3100.0,182.3786,182.3786,182.2574,182.332,3100.0
2018-07-05 15:15:00,195.6,195.68,195.53,195.65,4400.0,182.3133,182.3879,182.2481,182.3599,4400.0
2018-07-05 15:20:00,195.6,195.62,195.45,195.5,7290.0,182.3133,182.332,182.1735,182.2201,7290.0
2018-07-05 15:25:00,195.5,195.56,195.26,195.48,5630.0,182.2201,182.276,181.9964,182.2015,5630.0
2018-07-05 15:30:00,195.42,195.53,195.42,195.48,3803.0,182.1455,182.2481,182.1455,182.2015,3803.0
2018-07-05 15:35:00,195.47,195.47,195.25,195.42,3617.0,182.1921,182.1921,181.9871,182.1455,3617.0
2018-07-05 15:40:00,195.44,195.6,195.39,195.58,6452.0,182.1642,182.3133,182.1176,182.2947,6452.0
2018-07-05 15:45:00,195.6,195.65,195.38,195.61,6359.0,182.3133,182.3599,182.1083,182.3226,6359.0
2018-07-05 15:50:00,195.61,195.97,195.54,195.86,13473.0,182.3226,182.6582,182.2574,182.5556,13473.0
2018-07-05 15:55:00,195.89,196.08,195.74,195.94,28939.0,182.5836,182.7607,182.4438,182.6302,28939.0
2018-07-06 09:30:00,194.31,194.57,194.16,194.46,22978.0,181.1109,181.3533,180.9711,181.2507,22978.0
2018-07-06 09:35:00,194.54,194.77,194.37,194.37,6220.0,181.3253,181.5397,181.1669,181.1669,6220.0
2018-07-06 09:40:00,194.52,194.74,194.42,194.61,3987.0,181.3067,181.5117,181.2135,181.3906,3987.0
2018-07-06 09:45:00,194.61,194.67,194.4,194.4,8103.0,181.3906,181.4465,181.1948,181.1948,8103.0
2018-07-06 09:50:00,194.39,194.6,194.29,194.48,5348.0,181.1855,181.3812,181.0923,181.2694,5348.0
2018-07-06 09:55:00,194.48,194.48,194.29,194.29,2900.0,181.2694,181.2694,181.0923,181.0923,2900.0
2018-07-06 10:00:00,194.67,194.93,194.65,194.78,2230.0,181.4465,181.6888,181.4278,181.549,2230.0
2018-07-06 10:05:00,194.79,194.81,194.67,194.81,820.0,181.5583,181.577,181.4465,181.577,820.0
2018-07-06 10:10:00,194.83,194.83,194.67,194.67,1500.0,181.5956,181.5956,181.4465,181.4465,1500.0
2018-07-06 10:15:00,194.72,194.87,194.69,194.7,1400.0,181.4931,181.6329,181.4651,181.4744,1400.0
2018-07-06 10:20:00,194.67,194.74,194.59,194.74,1655.0,181.4465,181.5117,181.3719,181.5117,1655.0
2018-07-06 10:25:00,194.81,194.94,194.7,194.88,1401.0,181.577,181.6981,181.4744,181.6422,1401.0
2018-07-06 10:30:00,194.81,194.99,194.61,194.86,2500.0,181.577,181.7447,181.3906,181.6236,2500.0
2018-07-06 10:35:00,194.84,195.14,194.84,195.14,2500.0,181.6049,181.8846,181.6049,181.8846,2500.0
2018-07-06 10:40:00,195.45,195.68,195.45,195.55,1800.0,182.1735,182.3879,182.1735,182.2667,1800.0
2018-07-06 10:45:00,195.51,195.73,195.48,195.6,3367.0,182.2294,182.4345,182.2015,182.3133,3367.0
2018-07-06 10:50:00,195.62,195.89,195.62,195.76,1425.0,182.332,182.5836,182.332,182.4624,1425.0
2018-07-06 10:55:00,195.78,195.91,195.69,195.69,1700.0,182.4811,182.6023,182.3972,182.3972,1700.0
2018-07-06 11:00:00,195.78,195.81,195.35,195.47,7094.0,182.4811,182.509,182.0803,182.1921,7094.0
2018-07-06 11:05:00,195.5,195.82,195.5,195.76,3191.0,182.2201,182.5184,182.2201,182.4624,3191.0
2018-07-06 11:10:00,195.8,195.93,195.77,195.93,3400.0,182.4997,182.6209,182.4718,182.6209,3400.0
2018-07-06 11:15:00,195.93,196.07,195.8,196.07,3820.0,182.6209,182.7514,182.4997,182.7514,3820.0
2018-07-06 11:20:00,196.11,196.12,195.69,195.69,2810.0,182.7887,182.798,182.3972,182.3972,2810.0
2018-07-06 11:25:00,195.77,196.33,195.75,196.33,2989.0,182.4718,182.9937,182.4531,182.9937,2989.0
2018-07-06 11:30:00,196.28,196.88,196.28,196.58,8978.0,182.9471,183.5064,182.9471,183.2267,8978.0
2018-07-06 11:35:00,196.4,196.77,196.39,196.75,5037.0,183.059,183.4038,183.0496,183.3852,5037.0
2018-07-06 11:40:00,196.68,196.72,196.67,196.68,1079.0,183.3199,183.3572,183.3106,183.3199,1079.0
2018-07-06 11:45:00,196.8,196.8,196.61,196.78,900.0,183.4318,183.4318,183.2547,183.4132,900.0
2018-07-06 11:50:00,196.73,196.78,196.52,196.6,1495.0,183.3666,183.4132,183.1708,183.2454,1495.0
2018-07-06 11:55:00,196.59,196.62,196.59,196.62,200.0,183.2361,183.264,183.2361,183.264,200.0
2018-07-06 12:00:00,196.7,196.81,196.54,196.67,1783.0,183.3386,183.4411,183.1895,183.3106,1783.0
2018-07-06 12:05:00,196.77,196.77,196.73,196.73,300.0,183.4038,183.4038,183.3666,183.3666,300.0
2018-07-06 12:10:00,196.62,196.72,196.59,196.66,800.0,183.264,183.3572,183.2361,183.3013,800.0
2018-07-06 12:15:00,196.68,196.68,196.58,196.65,704.0,183.3199,183.3199,183.2267,183.292,704.0
2018-07-06 12:20:00,196.7,196.83,196.61,196.83,1000.0,183.3386,183.4598,183.2547,183.4598,1000.0
2018-07-06 12:25:00,196.84,196.91,196.75,196.91,800.0,183.4691,183.5343,183.3852,183.5343,800.0
2018-07-06 12:30:00,196.91,196.91,196.9,196.9,200.0,183.5343,183.5343,183.525,183.525,200.0
2018-07-06 12:35:00,196.9,196.94,196.8,196.8,924.0,183.525,183.5623,183.4318,183.4318,924.0
2018-07-06 12:40:00,196.8,196.8,196.8,196.8,0.0,183.4318,183.4318,183.4318,183.4318,0.0
2018-07-06 12:45:00,196.81,196.85,196.74,196.74,500.0,183.4411,183.4784,183.3759,183.3759,500.0
2018-07-06 12:50:00,196.78,196.79,196.71,196.71,300.0,183.4132,183.4225,183.3479,183.3479,300.0
2018-07-06 12:55:00,196.78,196.84,196.74,196.84,1200.0,183.4132,183.4691,183.3759,183.4691,1200.0
2018-07-06 13:00:00,196.75,197.05,196.75,197.05,400.0,183.3852,183.6648,183.3852,183.6648,400.0
2018-07-06 13:05:00,196.89,196.97,196.89,196.96,800.0,183.5157,183.5902,183.5157,183.5809,800.0
2018-07-06 13:10:00,196.94,197.13,196.88,197.13,400.0,183.5623,183.7394,183.5064,183.7394,400.0
2018-07-06 13:15:00,197.09,197.09,196.94,197.09,1500.0,183.7021,183.7021,183.5623,183.7021,1500.0
2018-07-06 13:20:00,197.17,197.18,197.05,197.14,2300.0,183.7767,183.786,183.6648,183.7487,2300.0
2018-07-06 13:25:00,197.3,197.3,197.3,197.3,100.0,183.8978,183.8978,183.8978,183.8978,100.0
2018-07-06 13:30:00,197.11,197.21,197.04,197.11,1203.0,183.7207,183.8139,183.6555,183.7207,1203.0
2018-07-06 13:35:00,197.19,197.19,197.19,197.19,100.0,183.7953,183.7953,183.7953,183.7953,100.0
2018-07-06 13:40:00,197.14,197.15,197.02,197.03,1235.0,183.7487,183.758,183.6369,183.6462,1235.0
2018-07-06 13:45:00,197.02,197.1,197.01,197.01,560.0,183.6369,183.7114,183.6275,183.6275,560.0
2018-07-06 13:50:00,197.08,197.08,197.08,197.08,100.0,183.6928,183.6928,183.6928,183.6928,100.0
2018-07-06 13:55:00,197.08,197.21,196.99,197.21,800.0,183.6928,183.8139,183.6089,183.8139,800.0
2018-07-06 14:00:00,197.28,197.31,196.99,197.12,3011.0,183.8792,183.9072,183.6089,183.7301,3011.0
2018-07-06 14:05:00,197.29,197.44,197.28,197.35,1500.0,183.8885,184.0283,183.8792,183.9444,1500.0
2018-07-06 14:10:00,197.44,197.44,197.33,197.39,3300.0,184.0283,184.0283,183.9258,183.9817,3300.0
2018-07-06 14:15:00,197.39,197.46,197.19,197.21,3189.0,183.9817,184.047,183.7953,183.8139,3189.0
2018-07-06 14:20:00,197.21,197.42,197.21,197.36,5130.0,183.8139,184.0097,183.8139,183.9538,5130.0
2018-07-06 14:25:00,197.43,197.45,197.33,197.33,1200.0,184.019,184.0376,183.9258,183.9258,1200.0
2018-07-06 14:30:00,197.47,197.58,197.47,197.58,3730.0,184.0563,184.1588,184.0563,184.1588,3730.0
2018-07-06 14:35:00,197.46,197.47,197.29,197.35,6300.0,184.047,184.0563,183.8885,183.9444,6300.0
2018-07-06 14:40:00,197.4,197.5,197.31,197.5,2212.0,183.991,184.0842,183.9072,184.0842,2212.0
2018-07-06 14:45:00,197.53,197.59,197.53,197.59,400.0,184.1122,184.1681,184.1122,184.1681,400.0
2018-07-06 14:50:00,197.59,197.66,197.53,197.53,1700.0,184.1681,184.2334,184.1122,184.1122,1700.0
2018-07-06 14:55:00,197.52,197.78,197.52,197.75,17217.0,184.1029,184.3452,184.1029,184.3173,17217.0
2018-07-06 15:00:00,197.71,197.75,197.61,197.67,1300.0,184.28,184.3173,184.1868,184.2427,1300.0
2018-07-06 15:05:00,197.66,197.69,197.61,197.64,4100.0,184.2334,184.2613,184.1868,184.2147,4100.0
2018-07-06 15:10:00,197.67,197.77,197.65,197.77,3640.0,184.2427,184.3359,184.2241,184.3359,3640.0
2018-07-06 15:15:00,197.74,197.74,197.62,197.68,2420.0,184.3079,184.3079,184.1961,184.252,2420.0
2018-07-06 15:20:00,197.64,197.71,197.51,197.71,5900.0,184.2147,184.28,184.0936,184.28,5900.0
2018-07-06 15:25:00,197.76,197.79,197.7,197.78,1500.0,184.3266,184.3545,184.2707,184.3452,1500.0
2018-07-06 15:30:00,197.83,197.84,197.55,197.55,3348.0,184.3918,184.4012,184.1309,184.1309,3348.0
2018-07-06 15:35:00,197.62,197.62,197.42,197.58,3000.0,184.1961,184.1961,184.0097,184.1588,3000.0
2018-07-06 15:40:00,197.57,197.63,197.49,197.53,4400.0,184.1495,184.2054,184.0749,184.1122,4400.0
2018-07-06 15:45:00,197.52,197.52,197.16,197.17,3300.0,184.1029,184.1029,183.7673,183.7767,3300.0
2018-07-06 15:50:00,197.14,197.42,197.13,197.25,10137.0,183.7487,184.0097,183.7394,183.8512,10137.0
2018-07-06 15:55:00,197.22,197.48,197.22,197.32,21831.0,183.8233,184.0656,183.8233,183.9165,21831.0
2018-07-09 09:30:00,200.03,200.16,199.66,199.98,19793.0,186.4424,186.5636,186.0975,186.3958,19793.0
2018-07-09 09:35:00,200.09,200.22,199.3,199.37,11081.0,186.4983,186.6195,185.762,185.8272,11081.0
2018-07-09 09:40:00,199.31,199.66,199.29,199.52,7261.0,185.7713,186.0975,185.7527,185.967,7261.0
2018-07-09 09:45:00,199.53,199.63,199.31,199.31,12402.0,185.9764,186.0696,185.7713,185.7713,12402.0
2018-07-09 09:50:00,199.36,199.36,198.44,198.44,24041.0,185.8179,185.8179,184.9604,184.9604,24041.0
2018-07-09 09:55:00,198.43,198.83,198.4,198.56,2600.0,184.9511,185.3239,184.9231,185.0722,2600.0
2018-07-09 10:00:00,198.56,198.61,198.41,198.61,2000.0,185.0722,185.1188,184.9324,185.1188,2000.0
2018-07-09 10:05:00,198.51,198.71,198.11,198.19,3953.0,185.0256,185.2121,184.6528,184.7274,3953.0
2018-07-09 10:10:00,198.34,198.36,197.94,198.01,10027.0,184.8672,184.8858,184.4944,184.5596,10027.0
2018-07-09 10:15:00,198.11,198.33,197.95,198.25,5011.0,184.6528,184.8579,184.5037,184.7833,5011.0
2018-07-09 10:20:00,198.35,198.41,198.04,198.24,4800.0,184.8765,184.9324,184.5876,184.774,4800.0
2018-07-09 10:25:00,198.22,198.34,197.81,197.94,15201.0,184.7553,184.8672,184.3732,184.4944,15201.0
2018-07-09 10:30:00,197.81,197.82,197.44,197.44,8360.0,184.3732,184.3825,184.0283,184.0283,8360.0
2018-07-09 10:35:00,197.46,198.11,197.46,197.98,5712.0,184.047,184.6528,184.047,184.5316,5712.0
2018-07-09 10:40:00,198.02,198.04,197.88,197.96,3156.0,184.5689,184.5876,184.4384,184.513,3156.0
2018-07-09 10:45:00,197.99,198.22,197.97,198.05,5429.0,184.541,184.7553,184.5223,184.5969,5429.0
2018-07-09 10:50:00,198.05,198.39,197.99,198.39,3700.0,184.5969,184.9138,184.541,184.9138,3700.0
2018-07-09 10:55:00,198.25,198.56,198.25,198.53,2165.0,184.7833,185.0722,184.7833,185.0443,2165.0
2018-07-09 11:00:00,198.62,198.62,198.24,198.24,2600.0,185.1282,185.1282,184.774,184.774,2600.0
2018-07-09 11:05:00,198.37,198.4,198.07,198.13,2700.0,184.8952,184.9231,184.6155,184.6715,2700.0
2018-07-09 11:10:00,198.27,198.4,198.13,198.36,3000.0,184.8019,184.9231,184.6715,184.8858,3000.0
2018-07-09 11:15:00,198.25,198.4,198.14,198.3,2600.0,184.7833,184.9231,184.6808,184.8299,2600.0
2018-07-09 11:20:00,198.38,198.7,198.38,198.67,5132.0,184.9045,185.2027,184.9045,185.1748,5132.0
2018-07-09 11:25:00,198.6,198.61,198.34,198.39,8061.0,185.1095,185.1188,184.8672,184.9138,8061.0
2018-07-09 11:30:00,198.3,198.34,197.75,198.26,30054.0,184.8299,184.8672,184.3173,184.7926,30054.0
2018-07-09 11:35:00,198.33,198.37,197.97,198.06,8446.0,184.8579,184.8952,184.5223,184.6062,8446.0
2018-07-09 11:40:00,198.15,198.16,197.9,198.0,2100.0,184.6901,184.6994,184.4571,184.5503,2100.0
2018-07-09 11:45:00,198.05,198.09,197.72,198.09,3500.0,184.5969,184.6342,184.2893,184.6342,3500.0
2018-07-09 11:50:00,197.97,197.98,197.76,197.81,3719.0,184.5223,184.5316,184.3266,184.3732,3719.0
2018-07-09 11:55:00,197.86,198.14,197.69,197.96,1300.0,184.4198,184.6808,184.2613,184.513,1300.0
2018-07-09 12:00:00,198.22,198.22,198.02,198.02,600.0,184.7553,184.7553,184.5689,184.5689,600.0
2018-07-09 12:05:00,198.04,198.31,198.04,198.24,500.0,184.5876,184.8392,184.5876,184.774,500.0
2018-07-09 12:10:00,198.43,198.43,198.24,198.35,515.0,184.9511,184.9511,184.774,184.8765,515.0
2018-07-09 12:15:00,198.3,198.38,198.27,198.38,1100.0,184.8299,184.9045,184.8019,184.9045,1100.0
2018-07-09 12:20:00,198.28,198.47,198.23,198.47,1400.0,184.8113,184.9884,184.7647,184.9884,1400.0
2018-07-09 12:25:00,198.37,198.37,198.25,198.25,700.0,184.8952,184.8952,184.7833,184.7833,700.0
2018-07-09 12:30:00,198.24,198.37,198.24,198.37,800.0,184.774,184.8952,184.774,184.8952,800.0
2018-07-09 12:35:00,198.48,198.48,198.3,198.32,400.0,184.9977,184.9977,184.8299,184.8485,400.0
2018-07-09 12:40:00,198.25,198.43,198.22,198.23,951.0,184.7833,184.9511,184.7553,184.7647,951.0
2018-07-09 12:45:00,198.21,198.27,198.14,198.2,1500.0,184.746,184.8019,184.6808,184.7367,1500.0
2018-07-09 12:50:00,198.15,198.32,198.11,198.24,1600.0,184.6901,184.8485,184.6528,184.774,1600.0
2018-07-09 12:55:00,198.29,198.35,198.18,198.25,2500.0,184.8206,184.8765,184.7181,184.7833,2500.0
2018-07-09 13:00:00,198.2,198.77,198.19,198.77,2100.0,184.7367,185.268,184.7274,185.268,2100.0
2018-07-09 13:05:00,198.77,198.87,198.59,198.64,2467.0,185.268,185.3612,185.1002,185.1468,2467.0
2018-07-09 13:10:00,198.56,198.64,198.56,198.64,300.0,185.0722,185.1468,185.0722,185.1468,300.0
2018-07-09 13:15:00,198.64,198.89,198.63,198.74,1105.0,185.1468,185.3798,185.1375,185.24,1105.0
2018-07-09 13:20:00,198.82,199.01,198.77,199.01,1700.0,185.3146,185.4917,185.268,185.4917,1700.0
2018-07-09 13:25:00,198.95,199.08,198.94,199.0,2500.0,185.4358,185.5569,185.4264,185.4824,2500.0
2018-07-09 13:30:00,199.04,199.04,198.84,198.99,800.0,185.5196,185.5196,185.3332,185.473,800.0
2018-07-09 13:35:00,198.87,199.13,198.84,199.13,2502.0,185.3612,185.6035,185.3332,185.6035,2502.0
2018-07-09 13:40:00,199.14,199.14,198.97,199.08,1100.0,185.6128,185.6128,185.4544,185.5569,1100.0
2018-07-09 13:45:00,199.08,199.18,199.07,199.16,1000.0,185.5569,185.6501,185.5476,185.6315,1000.0
2018-07-09 13:50:00,199.15,199.23,199.06,199.23,3700.0,185.6222,185.6967,185.5383,185.6967,3700.0
2018-07-09 13:55:00,199.3,199.31,198.96,198.96,7700.0,185.762,185.7713,185.4451,185.4451,7700.0
2018-07-09 14:00:00,198.88,198.92,198.46,198.53,20500.0,185.3705,185.4078,184.979,185.0443,20500.0
2018-07-09 14:05:00,198.52,198.68,198.38,198.53,11200.0,185.035,185.1841,184.9045,185.0443,11200.0
2018-07-09 14:10:00,198.51,198.68,198.46,198.57,6600.0,185.0256,185.1841,184.979,185.0816,6600.0
2018-07-09 14:15:00,198.57,198.73,198.57,198.69,7600.0,185.0816,185.2307,185.0816,185.1934,7600.0
2018-07-09 14:20:00,198.74,198.75,198.31,198.31,8900.0,185.24,185.2493,184.8392,184.8392,8900.0
2018-07-09 14:25:00,198.32,198.85,198.32,198.85,22144.0,184.8485,185.3425,184.8485,185.3425,22144.0
2018-07-09 14:30:00,198.86,198.91,198.54,198.56,18094.0,185.3519,185.3985,185.0536,185.0722,18094.0
2018-07-09 14:35:00,198.59,198.68,198.43,198.54,15162.0,185.1002,185.1841,184.9511,185.0536,15162.0
2018-07-09 14:40:00,198.54,198.96,198.48,198.95,13310.0,185.0536,185.4451,184.9977,185.4358,13310.0
2018-07-09 14:45:00,198.88,198.9,198.57,198.6,7399.0,185.3705,185.3891,185.0816,185.1095,7399.0
2018-07-09 14:50:00,198.59,198.81,198.57,198.7,9300.0,185.1002,185.3053,185.0816,185.2027,9300.0
2018-07-09 14:55:00,198.69,198.81,198.63,198.67,10082.0,185.1934,185.3053,185.1375,185.1748,10082.0
2018-07-09 15:00:00,198.74,198.77,198.29,198.45,11300.0,185.24,185.268,184.8206,184.9697,11300.0
2018-07-09 15:05:00,198.45,198.51,198.25,198.41,10423.0,184.9697,185.0256,184.7833,184.9324,10423.0
2018-07-09 15:10:00,198.43,198.45,198.15,198.17,11300.0,184.9511,184.9697,184.6901,184.7087,11300.0
2018-07-09 15:15:00,198.23,198.43,198.14,198.4,12716.0,184.7647,184.9511,184.6808,184.9231,12716.0
2018-07-09 15:20:00,198.4,198.44,198.09,198.1,6200.0,184.9231,184.9604,184.6342,184.6435,6200.0
2018-07-09 15:25:00,198.1,198.37,197.99,198.37,14711.0,184.6435,184.8952,184.541,184.8952,14711.0
2018-07-09 15:30:00,198.26,198.54,198.12,198.5,11700.0,184.7926,185.0536,184.6621,185.0163,11700.0
2018-07-09 15:35:00,198.57,198.63,198.46,198.54,8539.0,185.0816,185.1375,184.979,185.0536,8539.0
2018-07-09 15:40:00,198.54,198.68,198.45,198.6,21913.0,185.0536,185.1841,184.9697,185.1095,21913.0
2018-07-09 15:45:00,198.62,198.86,198.59,198.83,17170.0,185.1282,185.3519,185.1002,185.3239,17170.0
2018-07-09 15:50:00,198.9,198.94,198.67,198.79,27409.0,185.3891,185.4264,185.1748,185.2866,27409.0
2018-07-09 15:55:00,198.83,199.16,198.83,199.16,40176.0,185.3239,185.6315,185.3239,185.6315,40176.0
2018-07-10 09:30:00,200.45,200.49,199.98,200.22,16389.0,186.8339,186.8711,186.3958,186.6195,16389.0
2018-07-10 09:35:00,200.27,200.69,200.11,200.2,10246.0,186.6661,187.0576,186.517,186.6008,10246.0
2018-07-10 09:40:00,200.14,200.23,199.6,199.78,14006.0,186.5449,186.6288,186.0416,186.2094,14006.0
2018-07-10 09:45:00,199.78,199.92,199.54,199.62,9291.0,186.2094,186.3399,185.9857,186.0602,9291.0
2018-07-10 09:50:00,199.71,199.93,199.64,199.72,7482.0,186.1441,186.3492,186.0789,186.1534,7482.0
2018-07-10 09:55:00,199.67,199.75,199.52,199.58,5380.0,186.1068,186.1814,185.967,186.023,5380.0
2018-07-10 10:00:00,199.62,199.64,199.48,199.48,1300.0,186.0602,186.0789,185.9298,185.9298,1300.0
2018-07-10 10:05:00,199.46,199.85,199.46,199.85,3200.0,185.9111,186.2746,185.9111,186.2746,3200.0
2018-07-10 10:10:00,199.77,199.84,199.7,199.7,2487.0,186.2001,186.2653,186.1348,186.1348,2487.0
2018-07-10 10:15:00,199.69,199.79,199.69,199.79,5700.0,186.1255,186.2187,186.1255,186.2187,5700.0
2018-07-10 10:20:00,199.75,199.86,199.57,199.65,32868.0,186.1814,186.2839,186.0136,186.0882,32868.0
2018-07-10 10:25:00,199.72,200.0,199.52,200.0,3969.0,186.1534,186.4144,185.967,186.4144,3969.0
2018-07-10 10:30:00,199.93,200.1,199.76,199.86,5590.0,186.3492,186.5076,186.1907,186.2839,5590.0
2018-07-10 10:35:00,199.91,199.96,199.57,199.58,3200.0,186.3305,186.3771,186.0136,186.023,3200.0
2018-07-10 10:40:00,199.73,199.86,199.67,199.83,2702.0,186.1628,186.2839,186.1068,186.256,2702.0
2018-07-10 10:45:00,199.94,199.94,199.67,199.74,3845.0,186.3585,186.3585,186.1068,186.1721,3845.0
2018-07-10 10:50:00,199.79,200.02,199.73,200.02,10826.0,186.2187,186.4331,186.1628,186.4331,10826.0
2018-07-10 10:55:00,200.02,200.29,200.02,200.29,4417.0,186.4331,186.6847,186.4331,186.6847,4417.0
2018-07-10 11:00:00,200.3,200.48,200.22,200.44,9700.0,186.694,186.8618,186.6195,186.8245,9700.0
2018-07-10 11:05:00,200.43,200.58,200.32,200.38,11000.0,186.8152,186.955,186.7127,186.7686,11000.0
2018-07-10 11:10:00,200.44,200.44,200.1,200.18,16529.0,186.8245,186.8245,186.5076,186.5822,16529.0
2018-07-10 11:15:00,200.24,200.29,200.16,200.19,10700.0,186.6381,186.6847,186.5636,186.5915,10700.0
2018-07-10 11:20:00,200.16,200.22,200.02,200.07,13436.0,186.5636,186.6195,186.4331,186.4797,13436.0
2018-07-10 11:25:00,200.03,200.16,199.94,200.16,14470.0,186.4424,186.5636,186.3585,186.5636,14470.0
2018-07-10 11:30:00,200.07,200.14,199.8,199.85,5400.0,186.4797,186.5449,186.228,186.2746,5400.0
2018-07-10 11:35:00,199.93,200.02,199.93,199.95,2810.0,186.3492,186.4331,186.3492,186.3678,2810.0
2018-07-10 11:40:00,200.0,200.12,199.95,200.05,34786.0,186.4144,186.5263,186.3678,186.461,34786.0
2018-07-10 11:45:00,200.04,200.28,199.99,200.28,13260.0,186.4517,186.6754,186.4051,186.6754,13260.0
2018-07-10 11:50:00,200.2,200.2,199.87,199.87,3000.0,186.6008,186.6008,186.2933,186.2933,3000.0
2018-07-10 11:55:00,199.94,200.03,199.94,199.95,1900.0,186.3585,186.4424,186.3585,186.3678,1900.0
2018-07-10 12:00:00,199.96,199.98,199.54,199.59,8632.0,186.3771,186.3958,185.9857,186.0323,8632.0
2018-07-10 12:05:00,199.53,199.57,199.45,199.52,6035.0,185.9764,186.0136,185.9018,185.967,6035.0
2018-07-10 12:10:00,199.5,199.54,199.49,199.54,1700.0,185.9484,185.9857,185.9391,185.9857,1700.0
2018-07-10 12:15:00,199.49,199.49,199.26,199.36,4843.0,185.9391,185.9391,185.7247,185.8179,4843.0
2018-07-10 12:20:00,199.38,199.43,199.12,199.14,4100.0,185.8365,185.8831,185.5942,185.6128,4100.0
2018-07-10 12:25:00,199.15,199.94,199.15,199.89,8510.0,185.6222,186.3585,185.6222,186.3119,8510.0
2018-07-10 12:30:00,199.86,199.86,199.68,199.73,693.0,186.2839,186.2839,186.1162,186.1628,693.0
2018-07-10 12:35:00,199.75,199.75,199.57,199.66,3972.0,186.1814,186.1814,186.0136,186.0975,3972.0
2018-07-10 12:40:00,199.65,199.8,199.59,199.69,5782.0,186.0882,186.228,186.0323,186.1255,5782.0
2018-07-10 12:45:00,199.73,199.91,199.73,199.8,3300.0,186.1628,186.3305,186.1628,186.228,3300.0
2018-07-10 12:50:00,199.72,199.87,199.67,199.77,3261.0,186.1534,186.2933,186.1068,186.2001,3261.0
2018-07-10 12:55:00,199.85,199.87,199.61,199.82,5500.0,186.2746,186.2933,186.0509,186.2467,5500.0
2018-07-10 13:00:00,199.85,199.9,199.76,199.78,3600.0,186.2746,186.3212,186.1907,186.2094,3600.0
2018-07-10 13:05:00,199.79,199.8,199.44,199.44,3400.0,186.2187,186.228,185.8925,185.8925,3400.0
2018-07-10 13:10:00,199.49,199.51,199.42,199.49,2900.0,185.9391,185.9577,185.8738,185.9391,2900.0
2018-07-10 13:15:00,199.51,199.52,199.34,199.52,3010.0,185.9577,185.967,185.7993,185.967,3010.0
2018-07-10 13:20:00,199.51,199.61,199.48,199.59,5000.0,185.9577,186.0509,185.9298,186.0323,5000.0
2018-07-10 13:25:00,199.58,199.61,199.48,199.48,1600.0,186.023,186.0509,185.9298,185.9298,1600.0
2018-07-10 13:30:00,199.5,199.5,199.26,199.27,3649.0,185.9484,185.9484,185.7247,185.734,3649.0
2018-07-10 13:35:00,199.23,199.25,199.1,199.11,3600.0,185.6967,185.7154,185.5756,185.5849,3600.0
2018-07-10 13:40:00,199.06,199.2,199.02,199.02,4923.0,185.5383,185.6688,185.501,185.501,4923.0
2018-07-10 13:45:00,199.0,199.0,198.58,198.71,5963.0,185.4824,185.4824,185.0909,185.2121,5963.0
2018-07-10 13:50:00,198.64,198.69,198.6,198.62,2899.0,185.1468,185.1934,185.1095,185.1282,2899.0
2018-07-10 13:55:00,198.62,198.74,198.56,198.7,6790.0,185.1282,185.24,185.0722,185.2027,6790.0
2018-07-10 14:00:00,198.71,198.78,198.7,198.73,5000.0,185.2121,185.2773,185.2027,185.2307,5000.0
2018-07-10 14:05:00,198.83,198.93,198.78,198.86,2967.0,185.3239,185.4171,185.2773,185.3519,2967.0
2018-07-10 14:10:00,198.85,198.93,198.81,198.89,6366.0,185.3425,185.4171,185.3053,185.3798,6366.0
2018-07-10 14:15:00,198.89,198.89,198.6,198.66,2734.0,185.3798,185.3798,185.1095,185.1655,2734.0
2018-07-10 14:20:00,198.64,198.72,198.62,198.63,3461.0,185.1468,185.2214,185.1282,185.1375,3461.0
2018-07-10 14:25:00,198.66,198.92,198.58,198.91,8692.0,185.1655,185.4078,185.0909,185.3985,8692.0
2018-07-10 14:30:00,198.86,198.87,198.73,198.78,3149.0,185.3519,185.3612,185.2307,185.2773,3149.0
2018-07-10 14:35:00,198.79,198.79,198.62,198.62,5950.0,185.2866,185.2866,185.1282,185.1282,5950.0
2018-07-10 14:40:00,198.66,198.76,198.63,198.63,2969.0,185.1655,185.2587,185.1375,185.1375,2969.0
2018-07-10 14:45:00,198.59,198.82,198.55,198.82,8692.0,185.1002,185.3146,185.0629,185.3146,8692.0
2018-07-10 14:50:00,198.79,198.89,198.79,198.83,7504.0,185.2866,185.3798,185.2866,185.3239,7504.0
2018-07-10 14:55:00,198.88,199.28,198.88,199.28,5732.0,185.3705,185.7433,185.3705,185.7433,5732.0
2018-07-10 15:00:00,199.25,199.28,199.12,199.24,5200.0,185.7154,185.7433,185.5942,185.7061,5200.0
2018-07-10 15:05:00,199.23,199.23,199.06,199.06,5600.0,185.6967,185.6967,185.5383,185.5383,5600.0
2018-07-10 15:10:00,199.16,199.28,199.13,199.28,11742.0,185.6315,185.7433,185.6035,185.7433,11742.0
2018-07-10 15:15:00,199.28,199.31,199.21,199.27,5336.0,185.7433,185.7713,185.6781,185.734,5336.0
2018-07-10 15:20:00,199.27,199.27,199.16,199.17,15365.0,185.734,185.734,185.6315,185.6408,15365.0
2018-07-10 15:25:00,199.11,199.26,199.04,199.05,6010.0,185.5849,185.7247,185.5196,185.529,6010.0
2018-07-10 15:30:00,199.08,199.15,199.07,199.14,13681.0,185.5569,185.6222,185.5476,185.6128,13681.0
2018-07-10 15:35:00,199.14,199.31,199.02,199.2,12288.0,185.6128,185.7713,185.501,185.6688,12288.0
2018-07-10 15:40:00,199.2,199.3,199.08,199.14,6700.0,185.6688,185.762,185.5569,185.6128,6700.0
2018-07-10 15:45:00,199.09,199.21,198.97,199.08,13574.0,185.5662,185.6781,185.4544,185.5569,13574.0
2018-07-10 15:50:00,199.12,199.52,199.12,199.52,27550.0,185.5942,185.967,185.5942,185.967,27550.0
2018-07-10 15:55:00,199.5,199.56,199.29,199.42,31674.0,185.9484,186.0043,185.7527,185.8738,31674.0
2018-07-11 09:30:00,196.6,197.14,196.55,196.83,23734.0,183.2454,183.7487,183.1988,183.4598,23734.0
2018-07-11 09:35:00,196.95,197.2,196.92,196.97,7560.0,183.5716,183.8046,183.5436,183.5902,7560.0
2018-07-11 09:40:00,197.01,197.01,196.4,196.4,9629.0,183.6275,183.6275,183.059,183.059,9629.0
2018-07-11 09:45:00,196.52,196.81,196.4,196.68,10611.0,183.1708,183.4411,183.059,183.3199,10611.0
2018-07-11 09:50:00,196.52,196.9,196.48,196.82,3323.0,183.1708,183.525,183.1335,183.4504,3323.0
2018-07-11 09:55:00,196.79,196.79,196.38,196.43,9641.0,183.4225,183.4225,183.0403,183.0869,9641.0
2018-07-11 10:00:00,196.48,197.0,196.48,196.86,5269.0,183.1335,183.6182,183.1335,183.4877,5269.0
2018-07-11 10:05:00,197.04,197.14,196.96,196.96,3534.0,183.6555,183.7487,183.5809,183.5809,3534.0
2018-07-11 10:10:00,196.95,197.04,196.79,197.02,4275.0,183.5716,183.6555,183.4225,183.6369,4275.0
2018-07-11 10:15:00,197.03,197.35,197.02,197.19,5357.0,183.6462,183.9444,183.6369,183.7953,5357.0
2018-07-11 10:20:00,197.14,197.27,197.12,197.14,6054.0,183.7487,183.8699,183.7301,183.7487,6054.0
2018-07-11 10:25:00,197.18,197.26,197.02,197.25,3486.0,183.786,183.8606,183.6369,183.8512,3486.0
2018-07-11 10:30:00,197.31,197.49,197.18,197.24,8249.0,183.9072,184.0749,183.786,183.8419,8249.0
2018-07-11 10:35:00,197.23,197.31,197.12,197.15,5775.0,183.8326,183.9072,183.7301,183.758,5775.0
2018-07-11 10:40:00,197.1,197.11,196.84,196.84,2889.0,183.7114,183.7207,183.4691,183.4691,2889.0
2018-07-11 10:45:00,196.81,196.86,196.43,196.49,5676.0,183.4411,183.4877,183.0869,183.1429,5676.0
2018-07-11 10:50:00,196.57,196.63,196.33,196.33,5942.0,183.2174,183.2733,182.9937,182.9937,5942.0
2018-07-11 10:55:00,196.38,196.64,196.24,196.64,8345.0,183.0403,183.2827,182.9098,183.2827,8345.0
2018-07-11 11:00:00,196.6,196.71,196.3,196.3,13921.0,183.2454,183.3479,182.9658,182.9658,13921.0
2018-07-11 11:05:00,196.33,196.49,196.27,196.49,11156.0,182.9937,183.1429,182.9378,183.1429,11156.0
2018-07-11 11:10:00,196.4,196.44,196.24,196.25,9053.0,183.059,183.0963,182.9098,182.9192,9053.0
2018-07-11 11:15:00,196.22,196.34,196.12,196.25,5274.0,182.8912,183.003,182.798,182.9192,5274.0
2018-07-11 11:20:00,196.17,196.26,195.86,196.24,6350.0,182.8446,182.9285,182.5556,182.9098,6350.0
2018-07-11 11:25:00,196.23,196.26,196.04,196.19,8655.0,182.9005,182.9285,182.7234,182.8632,8655.0
2018-07-11 11:30:00,196.1,196.15,195.76,195.8,17748.0,182.7793,182.8259,182.4624,182.4997,17748.0
2018-07-11 11:35:00,195.89,196.12,195.89,195.98,1235.0,182.5836,182.798,182.5836,182.6675,1235.0
2018-07-11 11:40:00,195.99,195.99,195.62,195.62,800.0,182.6768,182.6768,182.332,182.332,800.0
2018-07-11 11:45:00,195.59,195.69,195.41,195.69,2000.0,182.304,182.3972,182.1362,182.3972,2000.0
2018-07-11 11:50:00,195.77,195.87,195.68,195.74,1176.0,182.4718,182.565,182.3879,182.4438,1176.0
2018-07-11 11:55:00,195.63,195.8,195.63,195.7,1300.0,182.3413,182.4997,182.3413,182.4065,1300.0
2018-07-11 12:00:00,195.72,195.82,195.5,195.66,2279.0,182.4252,182.5184,182.2201,182.3692,2279.0
2018-07-11 12:05:00,195.59,195.59,195.48,195.55,700.0,182.304,182.304,182.2015,182.2667,700.0
2018-07-11 12:10:00,195.49,195.56,195.47,195.51,700.0,182.2108,182.276,182.1921,182.2294,700.0
2018-07-11 12:15:00,195.36,195.47,195.2,195.2,4094.0,182.0896,182.1921,181.9405,181.9405,4094.0
2018-07-11 12:20:00,195.25,195.37,194.92,194.98,13460.0,181.9871,182.0989,181.6795,181.7354,13460.0
2018-07-11 12:25:00,194.94,195.21,194.92,195.21,5217.0,181.6981,181.9498,181.6795,181.9498,5217.0
2018-07-11 12:30:00,195.27,195.55,195.27,195.49,1632.0,182.0057,182.2667,182.0057,182.2108,1632.0
2018-07-11 12:35:00,195.5,195.52,195.34,195.38,4348.0,182.2201,182.2387,182.071,182.1083,4348.0
2018-07-11 12:40:00,195.38,195.41,195.32,195.32,1100.0,182.1083,182.1362,182.0523,182.0523,1100.0
2018-07-11 12:45:00,195.33,195.59,195.33,195.51,2330.0,182.0617,182.304,182.0617,182.2294,2330.0
2018-07-11 12:50:00,195.44,195.5,195.34,195.35,700.0,182.1642,182.2201,182.071,182.0803,700.0
2018-07-11 12:55:00,195.33,195.33,195.18,195.28,980.0,182.0617,182.0617,181.9218,182.015,980.0
2018-07-11 13:00:00,195.27,195.29,195.08,195.08,1400.0,182.0057,182.0244,181.8286,181.8286,1400.0
2018-07-11 13:05:00,195.16,195.16,194.92,194.92,1750.0,181.9032,181.9032,181.6795,181.6795,1750.0
2018-07-11 13:10:00,194.88,194.9,194.87,194.9,1167.0,181.6422,181.6609,181.6329,181.6609,1167.0
2018-07-11 13:15:00,194.86,194.86,194.74,194.85,1600.0,181.6236,181.6236,181.5117,181.6143,1600.0
2018-07-11 13:20:00,194.9,195.41,194.89,195.34,2700.0,181.6609,182.1362,181.6515,182.071,2700.0
2018-07-11 13:25:00,195.37,195.47,195.15,195.24,1883.0,182.0989,182.1921,181.8939,181.9778,1883.0
2018-07-11 13:30:00,195.3,195.36,195.18,195.22,3022.0,182.0337,182.0896,181.9218,181.9591,3022.0
2018-07-11 13:35:00,195.11,195.11,194.81,194.87,2000.0,181.8566,181.8566,181.577,181.6329,2000.0
2018-07-11 13:40:00,194.83,194.93,194.77,194.84,4162.0,181.5956,181.6888,181.5397,181.6049,4162.0
2018-07-11 13:45:00,194.76,194.76,194.65,194.65,1500.0,181.5304,181.5304,181.4278,181.4278,1500.0
2018-07-11 13:50:00,194.6,194.6,194.4,194.44,5116.0,181.3812,181.3812,181.1948,181.2321,5116.0
2018-07-11 13:55:00,194.47,194.47,194.33,194.36,1000.0,181.2601,181.2601,181.1296,181.1575,1000.0
2018-07-11 14:00:00,194.39,194.57,194.34,194.41,4431.0,181.1855,181.3533,181.1389,181.2041,4431.0
2018-07-11 14:05:00,194.43,194.47,194.09,194.09,1900.0,181.2228,181.2601,180.9059,180.9059,1900.0
2018-07-11 14:10:00,194.06,194.09,193.9,194.06,6131.0,180.8779,180.9059,180.7288,180.8779,6131.0
2018-07-11 14:15:00,194.03,194.15,194.0,194.1,5953.0,180.85,180.9618,180.822,180.9152,5953.0
2018-07-11 14:20:00,194.07,194.34,194.07,194.2,9100.0,180.8872,181.1389,180.8872,181.0084,9100.0
2018-07-11 14:25:00,194.2,194.23,194.09,194.12,2600.0,181.0084,181.0364,180.9059,180.9338,2600.0
2018-07-11 14:30:00,194.11,194.23,194.05,194.09,8799.0,180.9245,181.0364,180.8686,180.9059,8799.0
2018-07-11 14:35:00,194.08,194.25,194.05,194.13,4474.0,180.8966,181.055,180.8686,180.9432,4474.0
2018-07-11 14:40:00,194.12,194.15,194.06,194.15,6003.0,180.9338,180.9618,180.8779,180.9618,6003.0
2018-07-11 14:45:00,194.18,194.18,193.89,193.97,4100.0,180.9898,180.9898,180.7195,180.794,4100.0
2018-07-11 14:50:00,193.92,194.0,193.85,193.99,3811.0,180.7474,180.822,180.6822,180.8127,3811.0
2018-07-11 14:55:00,193.93,193.94,193.73,193.88,4227.0,180.7567,180.7661,180.5703,180.7101,4227.0
2018-07-11 15:00:00,193.79,193.87,193.73,193.78,6100.0,180.6263,180.7008,180.5703,180.6169,6100.0
2018-07-11 15:05:00,193.76,194.07,193.76,194.06,8764.0,180.5983,180.8872,180.5983,180.8779,8764.0
2018-07-11 15:10:00,194.04,194.07,193.89,193.9,7303.0,180.8593,180.8872,180.7195,180.7288,7303.0
2018-07-11 15:15:00,193.91,193.95,193.7,193.76,6800.0,180.7381,180.7754,180.5424,180.5983,6800.0
2018-07-11 15:20:00,193.76,193.8,193.66,193.71,10318.0,180.5983,180.6356,180.5051,180.5517,10318.0
2018-07-11 15:25:00,193.68,193.72,193.62,193.65,7737.0,180.5237,180.561,180.4678,180.4958,7737.0
2018-07-11 15:30:00,193.61,193.81,193.61,193.71,7960.0,180.4585,180.6449,180.4585,180.5517,7960.0
2018-07-11 15:35:00,193.73,193.92,193.67,193.89,8268.0,180.5703,180.7474,180.5144,180.7195,8268.0
2018-07-11 15:40:00,193.89,193.92,193.79,193.85,7135.0,180.7195,180.7474,180.6263,180.6822,7135.0
2018-07-11 15:45:00,193.88,194.02,193.86,193.96,8970.0,180.7101,180.8406,180.6915,180.7847,8970.0
2018-07-11 15:50:00,193.94,193.95,193.67,193.89,21787.0,180.7661,180.7754,180.5144,180.7195,21787.0
2018-07-11 15:55:00,193.94,193.94,193.33,193.63,80430.0,180.7661,180.7661,180.1975,180.4771,80430.0
2018-07-12 09:30:00,196.76,196.8,196.27,196.4,30745.0,183.3945,183.4318,182.9378,183.059,30745.0
2018-07-12 09:35:00,196.33,196.7,196.3,196.61,25529.0,182.9937,183.3386,182.9658,183.2547,25529.0
2018-07-12 09:40:00,196.63,196.63,196.3,196.43,12006.0,183.2733,183.2733,182.9658,183.0869,12006.0
2018-07-12 09:45:00,196.43,196.53,196.31,196.48,6907.0,183.0869,183.1801,182.9751,183.1335,6907.0
2018-07-12 09:50:00,196.52,196.81,196.42,196.81,4450.0,183.1708,183.4411,183.0776,183.4411,4450.0
2018-07-12 09:55:00,196.83,197.2,196.83,197.2,6466.0,183.4598,183.8046,183.4598,183.8046,6466.0
2018-07-12 10:00:00,197.21,197.5,197.14,197.5,8471.0,183.8139,184.0842,183.7487,184.0842,8471.0
2018-07-12 10:05:00,197.59,197.91,197.51,197.78,6820.0,184.1681,184.4664,184.0936,184.3452,6820.0
2018-07-12 10:10:00,197.68,197.68,197.39,197.39,3398.0,184.252,184.252,183.9817,183.9817,3398.0
2018-07-12 10:15:00,197.34,197.62,197.33,197.62,20152.0,183.9351,184.1961,183.9258,184.1961,20152.0
2018-07-12 10:20:00,197.76,197.83,197.57,197.83,4700.0,184.3266,184.3918,184.1495,184.3918,4700.0
2018-07-12 10:25:00,197.83,198.16,197.8,198.04,8793.0,184.3918,184.6994,184.3639,184.5876,8793.0
2018-07-12 10:30:00,198.1,198.26,198.01,198.21,5875.0,184.6435,184.7926,184.5596,184.746,5875.0
2018-07-12 10:35:00,198.17,198.2,197.85,198.05,3900.0,184.7087,184.7367,184.4105,184.5969,3900.0
2018-07-12 10:40:00,198.02,198.08,197.92,198.08,6347.0,184.5689,184.6248,184.4757,184.6248,6347.0
2018-07-12 10:45:00,197.99,198.06,197.92,198.0,3150.0,184.541,184.6062,184.4757,184.5503,3150.0
2018-07-12 10:50:00,198.0,198.11,197.93,198.02,10535.0,184.5503,184.6528,184.485,184.5689,10535.0
2018-07-12 10:55:00,197.98,198.04,197.93,198.04,6632.0,184.5316,184.5876,184.485,184.5876,6632.0
2018-07-12 11:00:00,198.03,198.2,197.95,198.18,6860.0,184.5782,184.7367,184.5037,184.7181,6860.0
2018-07-12 11:05:00,198.22,198.26,198.16,198.16,1100.0,184.7553,184.7926,184.6994,184.6994,1100.0
2018-07-12 11:10:00,198.17,198.19,198.02,198.14,3517.0,184.7087,184.7274,184.5689,184.6808,3517.0
2018-07-12 11:15:00,198.05,198.13,197.94,198.11,5730.0,184.5969,184.6715,184.4944,184.6528,5730.0
2018-07-12 11:20:00,198.06,198.15,198.02,198.03,5550.0,184.6062,184.6901,184.5689,184.5782,5550.0
2018-07-12 11:25:00,197.98,198.22,197.96,198.2,11165.0,184.5316,184.7553,184.513,184.7367,11165.0
2018-07-12 11:30:00,198.12,198.58,198.04,198.45,16648.0,184.6621,185.0909,184.5876,184.9697,16648.0
2018-07-12 11:35:00,198.5,198.61,198.22,198.61,23440.0,185.0163,185.1188,184.7553,185.1188,23440.0
2018-07-12 11:40:00,198.61,198.62,198.47,198.62,1725.0,185.1188,185.1282,184.9884,185.1282,1725.0
2018-07-12 11:45:00,198.56,198.74,198.56,198.74,600.0,185.0722,185.24,185.0722,185.24,600.0
2018-07-12 11:50:00,198.75,199.1,198.74,199.1,4569.0,185.2493,185.5756,185.24,185.5756,4569.0
2018-07-12 11:55:00,199.09,199.36,199.09,199.36,1500.0,185.5662,185.8179,185.5662,185.8179,1500.0
2018-07-12 12:00:00,199.28,199.28,199.14,199.14,1008.0,185.7433,185.7433,185.6128,185.6128,1008.0
2018-07-12 12:05:00,199.19,199.2,199.01,199.05,2110.0,185.6594,185.6688,185.4917,185.529,2110.0
2018-07-12 12:10:00,199.04,199.19,198.92,198.92,4068.0,185.5196,185.6594,185.4078,185.4078,4068.0
2018-07-12 12:15:00,198.94,199.03,198.79,198.81,1551.0,185.4264,185.5103,185.2866,185.3053,1551.0
2018-07-12 12:20:00,198.8,198.92,198.8,198.9,1400.0,185.2959,185.4078,185.2959,185.3891,1400.0
2018-07-12 12:25:00,198.82,198.92,198.82,198.84,3700.0,185.3146,185.4078,185.3146,185.3332,3700.0
2018-07-12 12:30:00,198.85,198.98,198.82,198.82,1100.0,185.3425,185.4637,185.3146,185.3146,1100.0
2018-07-12 12:35:00,198.8,198.8,198.62,198.62,1000.0,185.2959,185.2959,185.1282,185.1282,1000.0
2018-07-12 12:40:00,198.52,198.59,198.2,198.42,2900.0,185.035,185.1002,184.7367,184.9418,2900.0
2018-07-12 12:45:00,198.6,198.61,198.44,198.44,700.0,185.1095,185.1188,184.9604,184.9604,700.0
2018-07-12 12:50:00,198.54,198.63,198.54,198.55,409.0,185.0536,185.1375,185.0536,185.0629,409.0
2018-07-12 12:55:00,198.66,198.9,198.65,198.9,600.0,185.1655,185.3891,185.1561,185.3891,600.0
2018-07-12 13:00:00,198.97,199.0,198.9,198.93,900.0,185.4544,185.4824,185.3891,185.4171,900.0
2018-07-12 13:05:00,199.0,199.0,198.61,198.61,600.0,185.4824,185.4824,185.1188,185.1188,600.0
2018-07-12 13:10:00,198.6,198.71,198.56,198.56,800.0,185.1095,185.2121,185.0722,185.0722,800.0
2018-07-12 13:15:00,198.65,198.68,198.47,198.48,1200.0,185.1561,185.1841,184.9884,184.9977,1200.0
2018-07-12 13:20:00,198.47,198.5,198.32,198.32,2700.0,184.9884,185.0163,184.8485,184.8485,2700.0
2018-07-12 13:25:00,198.44,198.64,198.39,198.6,3800.0,184.9604,185.1468,184.9138,185.1095,3800.0
2018-07-12 13:30:00,198.6,198.6,198.6,198.6,0.0,185.1095,185.1095,185.1095,185.1095,0.0
2018-07-12 13:35:00,198.63,198.7,198.61,198.69,1000.0,185.1375,185.2027,185.1188,185.1934,1000.0
2018-07-12 13:40:00,198.66,198.78,198.66,198.78,400.0,185.1655,185.2773,185.1655,185.2773,400.0
2018-07-12 13:45:00,198.69,198.69,198.45,198.45,2132.0,185.1934,185.1934,184.9697,184.9697,2132.0
2018-07-12 13:50:00,198.29,198.45,198.25,198.44,1845.0,184.8206,184.9697,184.7833,184.9604,1845.0
2018-07-12 13:55:00,198.33,198.34,198.13,198.13,1200.0,184.8579,184.8672,184.6715,184.6715,1200.0
2018-07-12 14:00:00,198.21,198.36,198.14,198.33,800.0,184.746,184.8858,184.6808,184.8579,800.0
2018-07-12 14:05:00,198.3,198.33,198.18,198.18,1995.0,184.8299,184.8579,184.7181,184.7181,1995.0
2018-07-12 14:10:00,198.19,198.43,198.19,198.33,3119.0,184.7274,184.9511,184.7274,184.8579,3119.0
2018-07-12 14:15:00,198.38,198.45,198.38,198.44,800.0,184.9045,184.9697,184.9045,184.9604,800.0
2018-07-12 14:20:00,198.43,198.56,198.39,198.56,3356.0,184.9511,185.0722,184.9138,185.0722,3356.0
2018-07-12 14:25:00,198.75,198.75,198.65,198.65,300.0,185.2493,185.2493,185.1561,185.1561,300.0
2018-07-12 14:30:00,198.45,198.5,198.37,198.41,1250.0,184.9697,185.0163,184.8952,184.9324,1250.0
2018-07-12 14:35:00,198.44,198.44,198.44,198.44,200.0,184.9604,184.9604,184.9604,184.9604,200.0
2018-07-12 14:40:00,198.43,198.43,198.39,198.4,200.0,184.9511,184.9511,184.9138,184.9231,200.0
2018-07-12 14:45:00,198.46,198.61,198.46,198.61,1915.0,184.979,185.1188,184.979,185.1188,1915.0
2018-07-12 14:50:00,198.65,198.79,198.63,198.77,3350.0,185.1561,185.2866,185.1375,185.268,3350.0
2018-07-12 14:55:00,198.77,198.93,198.75,198.92,1600.0,185.268,185.4171,185.2493,185.4078,1600.0
2018-07-12 15:00:00,198.92,199.23,198.92,199.17,2250.0,185.4078,185.6967,185.4078,185.6408,2250.0
2018-07-12 15:05:00,199.19,199.21,199.04,199.17,5857.0,185.6594,185.6781,185.5196,185.6408,5857.0
2018-07-12 15:10:00,199.1,199.1,198.94,198.94,2700.0,185.5756,185.5756,185.4264,185.4264,2700.0
2018-07-12 15:15:00,198.89,198.93,198.68,198.8,8290.0,185.3798,185.4171,185.1841,185.2959,8290.0
2018-07-12 15:20:00,198.87,198.88,198.48,198.48,8578.0,185.3612,185.3705,184.9977,184.9977,8578.0
2018-07-12 15:25:00,198.5,198.67,198.42,198.65,3300.0,185.0163,185.1748,184.9418,185.1561,3300.0
2018-07-12 15:30:00,198.69,198.86,198.52,198.63,8172.0,185.1934,185.3519,185.035,185.1375,8172.0
2018-07-12 15:35:00,198.75,198.82,198.58,198.61,8357.0,185.2493,185.3146,185.0909,185.1188,8357.0
2018-07-12 15:40:00,198.61,198.81,198.57,198.63,4993.0,185.1188,185.3053,185.0816,185.1375,4993.0
2018-07-12 15:45:00,198.62,198.87,198.52,198.78,11650.0,185.1282,185.3612,185.035,185.2773,11650.0
2018-07-12 15:50:00,198.73,199.19,198.71,199.16,14199.0,185.2307,185.6594,185.2121,185.6315,14199.0
2018-07-12 15:55:00,199.1,199.37,199.1,199.29,25278.0,185.5756,185.8272,185.5756,185.7527,25278.0
2018-07-13 09:30:00,200.27,200.35,199.89,200.3,15338.0,186.6661,186.7407,186.3119,186.694,15338.0
2018-07-13 09:35:00,200.24,200.26,199.93,200.09,4089.0,186.6381,186.6568,186.3492,186.4983,4089.0
2018-07-13 09:40:00,200.01,200.13,199.74,199.77,5869.0,186.4237,186.5356,186.1721,186.2001,5869.0
2018-07-13 09:45:00,199.68,199.69,199.46,199.58,4150.0,186.1162,186.1255,185.9111,186.023,4150.0
2018-07-13 09:50:00,199.34,199.34,199.04,199.06,2857.0,185.7993,185.7993,185.5196,185.5383,2857.0
2018-07-13 09:55:00,199.06,199.4,199.02,199.39,4247.0,185.5383,185.8552,185.501,185.8459,4247.0
2018-07-13 10:00:00,199.43,199.66,199.43,199.61,2286.0,185.8831,186.0975,185.8831,186.0509,2286.0
2018-07-13 10:05:00,199.41,199.44,199.31,199.36,1474.0,185.8645,185.8925,185.7713,185.8179,1474.0
2018-07-13 10:10:00,199.65,199.67,199.58,199.67,1147.0,186.0882,186.1068,186.023,186.1068,1147.0
2018-07-13 10:15:00,199.68,199.74,199.53,199.58,2325.0,186.1162,186.1721,185.9764,186.023,2325.0
2018-07-13 10:20:00,199.62,199.89,199.62,199.81,2741.0,186.0602,186.3119,186.0602,186.2373,2741.0
2018-07-13 10:25:00,199.87,199.87,199.71,199.71,2420.0,186.2933,186.2933,186.1441,186.1441,2420.0
2018-07-13 10:30:00,199.71,199.71,199.41,199.41,1213.0,186.1441,186.1441,185.8645,185.8645,1213.0
2018-07-13 10:35:00,199.33,199.51,199.28,199.45,2926.0,185.7899,185.9577,185.7433,185.9018,2926.0
2018-07-13 10:40:00,199.49,199.77,199.49,199.51,1929.0,185.9391,186.2001,185.9391,185.9577,1929.0
2018-07-13 10:45:00,199.55,199.56,199.41,199.45,4293.0,185.995,186.0043,185.8645,185.9018,4293.0
2018-07-13 10:50:00,199.48,199.65,199.41,199.65,3374.0,185.9298,186.0882,185.8645,186.0882,3374.0
2018-07-13 10:55:00,199.64,199.67,199.47,199.54,2591.0,186.0789,186.1068,185.9204,185.9857,2591.0
2018-07-13 11:00:00,199.56,199.62,199.43,199.6,1450.0,186.0043,186.0602,185.8831,186.0416,1450.0
2018-07-13 11:05:00,199.55,199.74,199.47,199.54,1710.0,185.995,186.1721,185.9204,185.9857,1710.0
2018-07-13 11:10:00,199.52,199.52,199.33,199.33,300.0,185.967,185.967,185.7899,185.7899,300.0
2018-07-13 11:15:00,199.38,199.47,199.38,199.47,400.0,185.8365,185.9204,185.8365,185.9204,400.0
2018-07-13 11:20:00,199.26,199.26,199.1,199.12,2798.0,185.7247,185.7247,185.5756,185.5942,2798.0
2018-07-13 11:25:00,199.07,199.14,198.94,199.05,2721.0,185.5476,185.6128,185.4264,185.529,2721.0
2018-07-13 11:30:00,199.08,199.19,199.06,199.19,3600.0,185.5569,185.6594,185.5383,185.6594,3600.0
2018-07-13 11:35:00,199.28,199.31,199.26,199.26,300.0,185.7433,185.7713,185.7247,185.7247,300.0
2018-07-13 11:40:00,199.23,199.23,198.94,199.13,1600.0,185.6967,185.6967,185.4264,185.6035,1600.0
2018-07-13 11:45:00,198.99,199.01,198.82,199.01,900.0,185.473,185.4917,185.3146,185.4917,900.0
2018-07-13 11:50:00,198.92,199.0,198.84,198.96,1900.0,185.4078,185.4824,185.3332,185.4451,1900.0
2018-07-13 11:55:00,198.81,198.9,198.81,198.88,400.0,185.3053,185.3891,185.3053,185.3705,400.0
2018-07-13 12:00:00,198.78,198.91,198.78,198.91,915.0,185.2773,185.3985,185.2773,185.3985,915.0
2018-07-13 12:05:00,198.82,198.82,198.82,198.82,100.0,185.3146,185.3146,185.3146,185.3146,100.0
2018-07-13 12:10:00,198.91,199.08,198.91,199.07,1300.0,185.3985,185.5569,185.3985,185.5476,1300.0
2018-07-13 12:15:00,199.06,199.06,199.06,199.06,100.0,185.5383,185.5383,185.5383,185.5383,100.0
2018-07-13 12:20:00,198.89,198.9,198.77,198.9,1900.0,185.3798,185.3891,185.268,185.3891,1900.0
2018-07-13 12:25:00,198.86,198.9,198.86,198.9,600.0,185.3519,185.3891,185.3519,185.3891,600.0
2018-07-13 12:30:00,198.85,198.94,198.85,198.92,1100.0,185.3425,185.4264,185.3425,185.4078,1100.0
2018-07-13 12:35:00,198.85,198.86,198.74,198.8,600.0,185.3425,185.3519,185.24,185.2959,600.0
2018-07-13 12:40:00,198.82,199.01,198.81,199.01,2350.0,185.3146,185.4917,185.3053,185.4917,2350.0
2018-07-13 12:45:00,199.0,199.12,198.98,199.07,2700.0,185.4824,185.5942,185.4637,185.5476,2700.0
2018-07-13 12:50:00,199.0,199.15,198.95,199.03,1700.0,185.4824,185.6222,185.4358,185.5103,1700.0
2018-07-13 12:55:00,199.1,199.12,199.03,199.09,1550.0,185.5756,185.5942,185.5103,185.5662,1550.0
2018-07-13 13:00:00,198.93,199.09,198.93,199.03,949.0,185.4171,185.5662,185.4171,185.5103,949.0
2018-07-13 13:05:00,198.93,198.96,198.84,198.86,2100.0,185.4171,185.4451,185.3332,185.3519,2100.0
2018-07-13 13:10:00,198.76,198.77,198.64,198.64,1300.0,185.2587,185.268,185.1468,185.1468,1300.0
2018-07-13 13:15:00,198.67,198.67,198.57,198.58,1500.0,185.1748,185.1748,185.0816,185.0909,1500.0
2018-07-13 13:20:00,198.67,198.85,198.66,198.85,900.0,185.1748,185.3425,185.1655,185.3425,900.0
2018-07-13 13:25:00,199.0,199.0,198.8,198.8,834.0,185.4824,185.4824,185.2959,185.2959,834.0
2018-07-13 13:30:00,198.78,198.91,198.76,198.91,2850.0,185.2773,185.3985,185.2587,185.3985,2850.0
2018-07-13 13:35:00,198.83,199.09,198.82,198.87,2600.0,185.3239,185.5662,185.3146,185.3612,2600.0
2018-07-13 13:40:00,198.9,199.0,198.81,198.92,3045.0,185.3891,185.4824,185.3053,185.4078,3045.0
2018-07-13 13:45:00,199.0,199.07,198.9,199.02,3097.0,185.4824,185.5476,185.3891,185.501,3097.0
2018-07-13 13:50:00,199.01,199.11,198.92,199.11,2114.0,185.4917,185.5849,185.4078,185.5849,2114.0
2018-07-13 13:55:00,199.02,199.14,198.99,199.14,2000.0,185.501,185.6128,185.473,185.6128,2000.0
2018-07-13 14:00:00,199.15,199.16,199.08,199.15,1750.0,185.6222,185.6315,185.5569,185.6222,1750.0
2018-07-13 14:05:00,199.28,199.4,199.25,199.38,500.0,185.7433,185.8552,185.7154,185.8365,500.0
2018-07-13 14:10:00,199.31,199.35,199.23,199.35,1150.0,185.7713,185.8086,185.6967,185.8086,1150.0
2018-07-13 14:15:00,199.23,199.37,199.23,199.33,1800.0,185.6967,185.8272,185.6967,185.7899,1800.0
2018-07-13 14:20:00,199.25,199.3,199.24,199.3,300.0,185.7154,185.762,185.7061,185.762,300.0
2018-07-13 14:25:00,199.26,199.42,199.26,199.42,900.0,185.7247,185.8738,185.7247,185.8738,900.0
2018-07-13 14:30:00,199.42,199.42,199.42,199.42,0.0,185.8738,185.8738,185.8738,185.8738,0.0
2018-07-13 14:35:00,199.32,199.46,199.28,199.41,3435.0,185.7806,185.9111,185.7433,185.8645,3435.0
2018-07-13 14:40:00,199.37,199.52,199.37,199.52,615.0,185.8272,185.967,185.8272,185.967,615.0
2018-07-13 14:45:00,199.41,199.51,199.32,199.51,1000.0,185.8645,185.9577,185.7806,185.9577,1000.0
2018-07-13 14:50:00,199.38,199.6,199.38,199.6,400.0,185.8365,186.0416,185.8365,186.0416,400.0
2018-07-13 14:55:00,199.59,199.59,199.47,199.51,300.0,186.0323,186.0323,185.9204,185.9577,300.0
2018-07-13 15:00:00,199.46,199.46,199.4,199.43,900.0,185.9111,185.9111,185.8552,185.8831,900.0
2018-07-13 15:05:00,199.51,199.51,199.45,199.45,1520.0,185.9577,185.9577,185.9018,185.9018,1520.0
2018-07-13 15:10:00,199.47,199.47,199.41,199.43,1100.0,185.9204,185.9204,185.8645,185.8831,1100.0
2018-07-13 15:15:00,199.41,199.54,199.41,199.49,1150.0,185.8645,185.9857,185.8645,185.9391,1150.0
2018-07-13 15:20:00,199.43,199.52,199.41,199.41,3000.0,185.8831,185.967,185.8645,185.8645,3000.0
2018-07-13 15:25:00,199.39,199.45,199.26,199.45,3100.0,185.8459,185.9018,185.7247,185.9018,3100.0
2018-07-13 15:30:00,199.45,199.59,199.45,199.53,600.0,185.9018,186.0323,185.9018,185.9764,600.0
2018-07-13 15:35:00,199.53,199.6,199.48,199.58,3692.0,185.9764,186.0416,185.9298,186.023,3692.0
2018-07-13 15:40:00,199.61,199.61,199.34,199.34,5756.0,186.0509,186.0509,185.7993,185.7993,5756.0
2018-07-13 15:45:00,199.5,199.66,199.36,199.45,4874.0,185.9484,186.0975,185.8179,185.9018,4874.0
2018-07-13 15:50:00,199.42,199.52,199.3,199.37,11801.0,185.8738,185.967,185.762,185.8272,11801.0
2018-07-13 15:55:00,199.37,199.46,199.17,199.19,22490.0,185.8272,185.9111,185.6408,185.6594,22490.0
2018-07-16 09:30:00,199.84,200.01,199.59,199.59,13174.0,186.2653,186.4237,186.0323,186.0323,13174.0
2018-07-16 09:35:00,199.66,199.77,199.37,199.72,7396.0,186.0975,186.2001,185.8272,186.1534,7396.0
2018-07-16 09:40:00,199.71,199.94,199.4,199.81,9370.0,186.1441,186.3585,185.8552,186.2373,9370.0
2018-07-16 09:45:00,199.86,200.26,199.64,200.09,42810.0,186.2839,186.6568,186.0789,186.4983,42810.0
2018-07-16 09:50:00,200.06,200.75,199.98,200.25,73521.0,186.4704,187.1135,186.3958,186.6474,73521.0
2018-07-16 09:55:00,200.33,200.73,200.25,200.39,16333.0,186.722,187.0948,186.6474,186.7779,16333.0
2018-07-16 10:00:00,200.36,200.65,200.08,200.49,17003.0,186.75,187.0203,186.489,186.8711,17003.0
2018-07-16 10:05:00,200.74,200.76,200.48,200.73,20271.0,187.1042,187.1228,186.8618,187.0948,20271.0
2018-07-16 10:10:00,200.8,200.94,200.67,200.89,12167.0,187.1601,187.2906,187.0389,187.244,12167.0
2018-07-16 10:15:00,200.89,201.14,200.89,201.13,4285.0,187.244,187.477,187.244,187.4677,4285.0
2018-07-16 10:20:00,201.14,201.14,200.58,200.61,13612.0,187.477,187.477,186.955,186.983,13612.0
2018-07-16 10:25:00,200.68,200.82,200.65,200.76,3661.0,187.0482,187.1787,187.0203,187.1228,3661.0
2018-07-16 10:30:00,200.88,200.98,200.86,200.98,2200.0,187.2347,187.3279,187.216,187.3279,2200.0
2018-07-16 10:35:00,201.02,201.14,200.88,201.0,6500.0,187.3651,187.477,187.2347,187.3465,6500.0
2018-07-16 10:40:00,200.96,200.96,200.65,200.75,4376.0,187.3092,187.3092,187.0203,187.1135,4376.0
2018-07-16 10:45:00,200.66,200.68,200.44,200.44,5100.0,187.0296,187.0482,186.8245,186.8245,5100.0
2018-07-16 10:50:00,200.32,200.49,200.24,200.32,11102.0,186.7127,186.8711,186.6381,186.7127,11102.0
2018-07-16 10:55:00,200.32,200.32,200.08,200.08,1552.0,186.7127,186.7127,186.489,186.489,1552.0
2018-07-16 11:00:00,200.05,200.32,200.03,200.28,6214.0,186.461,186.7127,186.4424,186.6754,6214.0
2018-07-16 11:05:00,200.28,200.28,199.96,199.97,4211.0,186.6754,186.6754,186.3771,186.3865,4211.0
2018-07-16 11:10:00,199.97,200.14,199.89,200.03,4950.0,186.3865,186.5449,186.3119,186.4424,4950.0
2018-07-16 11:15:00,200.04,200.4,200.0,200.4,3722.0,186.4517,186.7873,186.4144,186.7873,3722.0
2018-07-16 11:20:00,200.42,200.69,200.42,200.64,7547.0,186.8059,187.0576,186.8059,187.011,7547.0
2018-07-16 11:25:00,200.62,200.63,200.42,200.45,1300.0,186.9923,187.0016,186.8059,186.8339,1300.0
2018-07-16 11:30:00,200.36,200.55,200.36,200.46,7000.0,186.75,186.9271,186.75,186.8432,7000.0
2018-07-16 11:35:00,200.22,200.5,200.18,200.5,2500.0,186.6195,186.8805,186.5822,186.8805,2500.0
2018-07-16 11:40:00,200.5,200.53,200.5,200.53,467.0,186.8805,186.9084,186.8805,186.9084,467.0
2018-07-16 11:45:00,200.56,200.56,200.16,200.33,4305.0,186.9364,186.9364,186.5636,186.722,4305.0
2018-07-16 11:50:00,200.34,200.37,200.03,200.09,2649.0,186.7313,186.7593,186.4424,186.4983,2649.0
2018-07-16 11:55:00,200.1,200.23,200.1,200.23,2394.0,186.5076,186.6288,186.5076,186.6288,2394.0
2018-07-16 12:00:00,200.17,200.19,200.08,200.19,1200.0,186.5729,186.5915,186.489,186.5915,1200.0
2018-07-16 12:05:00,200.12,200.17,200.12,200.15,400.0,186.5263,186.5729,186.5263,186.5542,400.0
2018-07-16 12:10:00,199.98,200.06,199.93,200.06,3483.0,186.3958,186.4704,186.3492,186.4704,3483.0
2018-07-16 12:15:00,200.03,200.04,199.9,200.0,2881.0,186.4424,186.4517,186.3212,186.4144,2881.0
2018-07-16 12:20:00,200.1,200.41,200.1,200.36,3400.0,186.5076,186.7966,186.5076,186.75,3400.0
2018-07-16 12:25:00,200.42,200.51,200.42,200.51,630.0,186.8059,186.8898,186.8059,186.8898,630.0
2018-07-16 12:30:00,200.42,200.42,200.21,200.21,1660.0,186.8059,186.8059,186.6102,186.6102,1660.0
2018-07-16 12:35:00,200.08,200.24,200.05,200.21,1800.0,186.489,186.6381,186.461,186.6102,1800.0
2018-07-16 12:40:00,200.21,200.21,200.18,200.18,300.0,186.6102,186.6102,186.5822,186.5822,300.0
2018-07-16 12:45:00,200.17,200.27,200.07,200.07,4001.0,186.5729,186.6661,186.4797,186.4797,4001.0
2018-07-16 12:50:00,200.08,200.4,200.08,200.4,3251.0,186.489,186.7873,186.489,186.7873,3251.0
2018-07-16 12:55:00,200.36,200.46,200.36,200.41,900.0,186.75,186.8432,186.75,186.7966,900.0
2018-07-16 13:00:00,200.34,200.48,200.34,200.48,1300.0,186.7313,186.8618,186.7313,186.8618,1300.0
2018-07-16 13:05:00,200.53,200.58,200.42,200.47,1100.0,186.9084,186.955,186.8059,186.8525,1100.0
2018-07-16 13:10:00,200.33,200.36,200.25,200.36,2400.0,186.722,186.75,186.6474,186.75,2400.0
2018-07-16 13:15:00,200.29,200.42,200.25,200.25,2925.0,186.6847,186.8059,186.6474,186.6474,2925.0
2018-07-16 13:20:00,200.37,200.38,200.16,200.21,1200.0,186.7593,186.7686,186.5636,186.6102,1200.0
2018-07-16 13:25:00,200.25,200.25,200.12,200.12,2400.0,186.6474,186.6474,186.5263,186.5263,2400.0
2018-07-16 13:30:00,200.16,200.18,200.04,200.1,1400.0,186.5636,186.5822,186.4517,186.5076,1400.0
2018-07-16 13:35:00,200.11,200.28,200.1,200.21,2267.0,186.517,186.6754,186.5076,186.6102,2267.0
2018-07-16 13:40:00,200.16,200.19,200.04,200.19,1300.0,186.5636,186.5915,186.4517,186.5915,1300.0
2018-07-16 13:45:00,200.2,200.22,200.04,200.04,1400.0,186.6008,186.6195,186.4517,186.4517,1400.0
2018-07-16 13:50:00,200.07,200.21,200.0,200.2,1750.0,186.4797,186.6102,186.4144,186.6008,1750.0
2018-07-16 13:55:00,200.21,200.22,200.08,200.09,1550.0,186.6102,186.6195,186.489,186.4983,1550.0
2018-07-16 14:00:00,200.09,200.25,200.09,200.24,2388.0,186.4983,186.6474,186.4983,186.6381,2388.0
2018-07-16 14:05:00,200.19,200.22,200.08,200.21,1931.0,186.5915,186.6195,186.489,186.6102,1931.0
2018-07-16 14:10:00,200.28,200.36,200.2,200.23,2800.0,186.6754,186.75,186.6008,186.6288,2800.0
2018-07-16 14:15:00,200.12,200.12,200.1,200.1,200.0,186.5263,186.5263,186.5076,186.5076,200.0
2018-07-16 14:20:00,200.25,200.29,200.03,200.19,2100.0,186.6474,186.6847,186.4424,186.5915,2100.0
2018-07-16 14:25:00,200.09,200.29,200.09,200.23,1300.0,186.4983,186.6847,186.4983,186.6288,1300.0
2018-07-16 14:30:00,200.02,200.08,199.85,199.91,5305.0,186.4331,186.489,186.2746,186.3305,5305.0
2018-07-16 14:35:00,199.92,199.93,199.83,199.87,1800.0,186.3399,186.3492,186.256,186.2933,1800.0
2018-07-16 14:40:00,199.85,199.85,199.58,199.58,1500.0,186.2746,186.2746,186.023,186.023,1500.0
2018-07-16 14:45:00,199.77,199.79,199.6,199.78,5642.0,186.2001,186.2187,186.0416,186.2094,5642.0
2018-07-16 14:50:00,199.8,199.87,199.58,199.63,5100.0,186.228,186.2933,186.023,186.0696,5100.0
2018-07-16 14:55:00,199.57,199.69,199.47,199.59,5300.0,186.0136,186.1255,185.9204,186.0323,5300.0
2018-07-16 15:00:00,199.64,199.64,199.44,199.49,2550.0,186.0789,186.0789,185.8925,185.9391,2550.0
2018-07-16 15:05:00,199.53,199.63,199.52,199.63,2230.0,185.9764,186.0696,185.967,186.0696,2230.0
2018-07-16 15:10:00,199.57,199.63,199.54,199.54,1650.0,186.0136,186.0696,185.9857,185.9857,1650.0
2018-07-16 15:15:00,199.58,199.66,199.58,199.6,1611.0,186.023,186.0975,186.023,186.0416,1611.0
2018-07-16 15:20:00,199.63,199.67,199.51,199.58,4550.0,186.0696,186.1068,185.9577,186.023,4550.0
2018-07-16 15:25:00,199.56,199.57,199.46,199.51,2800.0,186.0043,186.0136,185.9111,185.9577,2800.0
2018-07-16 15:30:00,199.61,199.76,199.57,199.76,5300.0,186.0509,186.1907,186.0136,186.1907,5300.0
2018-07-16 15:35:00,199.73,200.0,199.73,199.91,5700.0,186.1628,186.4144,186.1628,186.3305,5700.0
2018-07-16 15:40:00,199.9,200.08,199.88,199.93,4585.0,186.3212,186.489,186.3026,186.3492,4585.0
2018-07-16 15:45:00,199.92,200.02,199.89,199.99,3700.0,186.3399,186.4331,186.3119,186.4051,3700.0
2018-07-16 15:50:00,199.95,200.19,199.9,199.92,9711.0,186.3678,186.5915,186.3212,186.3399,9711.0
2018-07-16 15:55:00,199.96,200.14,199.94,199.98,16320.0,186.3771,186.5449,186.3585,186.3958,16320.0
2018-07-17 09:30:00,199.77,199.91,199.39,199.84,45552.0,186.2001,186.3305,185.8459,186.2653,45552.0
2018-07-17 09:35:00,199.89,200.15,199.48,199.63,12733.0,186.3119,186.5542,185.9298,186.0696,12733.0
2018-07-17 09:40:00,199.75,199.9,199.54,199.77,13208.0,186.1814,186.3212,185.9857,186.2001,13208.0
2018-07-17 09:45:00,199.85,200.16,199.73,200.15,11810.0,186.2746,186.5636,186.1628,186.5542,11810.0
2018-07-17 09:50:00,200.2,200.57,200.13,200.13,13001.0,186.6008,186.9457,186.5356,186.5356,13001.0
2018-07-17 09:55:00,200.03,200.39,199.9,200.39,9608.0,186.4424,186.7779,186.3212,186.7779,9608.0
2018-07-17 10:00:00,200.44,200.8,200.27,200.69,10191.0,186.8245,187.1601,186.6661,187.0576,10191.0
2018-07-17 10:05:00,200.62,200.8,200.44,200.45,4994.0,186.9923,187.1601,186.8245,186.8339,4994.0
2018-07-17 10:10:00,200.51,200.56,200.29,200.46,5423.0,186.8898,186.9364,186.6847,186.8432,5423.0
2018-07-17 10:15:00,200.61,201.08,200.61,200.86,16727.0,186.983,187.4211,186.983,187.216,16727.0
2018-07-17 10:20:00,200.87,200.91,200.65,200.78,14534.0,187.2253,187.2626,187.0203,187.1414,14534.0
2018-07-17 10:25:00,200.74,201.06,200.74,200.9,8106.0,187.1042,187.4024,187.1042,187.2533,8106.0
2018-07-17 10:30:00,200.88,201.31,200.88,201.31,6075.0,187.2347,187.6354,187.2347,187.6354,6075.0
2018-07-17 10:35:00,201.19,201.3,201.09,201.09,4109.0,187.5236,187.6261,187.4304,187.4304,4109.0
2018-07-17 10:40:00,201.08,201.13,200.99,201.13,3248.0,187.4211,187.4677,187.3372,187.4677,3248.0
2018-07-17 10:45:00,201.18,201.18,200.99,201.0,5963.0,187.5143,187.5143,187.3372,187.3465,5963.0
2018-07-17 10:50:00,200.99,201.4,200.94,201.32,5207.0,187.3372,187.7193,187.2906,187.6448,5207.0
2018-07-17 10:55:00,201.26,201.47,201.23,201.34,8415.0,187.5888,187.7846,187.5609,187.6634,8415.0
2018-07-17 11:00:00,201.28,201.4,201.24,201.3,6008.0,187.6075,187.7193,187.5702,187.6261,6008.0
2018-07-17 11:05:00,201.32,201.69,201.3,201.44,8096.0,187.6448,187.9896,187.6261,187.7566,8096.0
2018-07-17 11:10:00,201.43,201.79,201.43,201.75,8520.0,187.7473,188.0828,187.7473,188.0456,8520.0
2018-07-17 11:15:00,201.61,201.64,201.48,201.51,6568.0,187.9151,187.943,187.7939,187.8219,6568.0
2018-07-17 11:20:00,201.48,201.68,201.48,201.6,7776.0,187.7939,187.9803,187.7939,187.9057,7776.0
2018-07-17 11:25:00,201.64,201.64,201.33,201.36,8125.0,187.943,187.943,187.6541,187.682,8125.0
2018-07-17 11:30:00,201.34,201.57,201.22,201.3,15091.0,187.6634,187.8778,187.5516,187.6261,15091.0
2018-07-17 11:35:00,201.22,201.44,201.19,201.44,4296.0,187.5516,187.7566,187.5236,187.7566,4296.0
2018-07-17 11:40:00,201.46,201.59,201.42,201.59,700.0,187.7753,187.8964,187.738,187.8964,700.0
2018-07-17 11:45:00,201.65,201.8,201.62,201.77,4363.0,187.9523,188.0922,187.9244,188.0642,4363.0
2018-07-17 11:50:00,201.65,201.78,201.58,201.71,2900.0,187.9523,188.0735,187.8871,188.0083,2900.0
2018-07-17 11:55:00,201.87,201.96,201.82,201.96,1300.0,188.1574,188.2413,188.1108,188.2413,1300.0
2018-07-17 12:00:00,201.9,202.1,201.9,201.93,5415.0,188.1854,188.3718,188.1854,188.2133,5415.0
2018-07-17 12:05:00,201.93,202.06,201.87,202.03,2150.0,188.2133,188.3345,188.1574,188.3065,2150.0
2018-07-17 12:10:00,202.12,202.18,202.05,202.16,3419.0,188.3904,188.4463,188.3252,188.4277,3419.0
2018-07-17 12:15:00,202.21,202.77,202.21,202.57,3450.0,188.4743,188.9963,188.4743,188.8099,3450.0
2018-07-17 12:20:00,202.55,202.79,202.55,202.7,2397.0,188.7912,189.0149,188.7912,188.931,2397.0
2018-07-17 12:25:00,202.7,202.85,202.61,202.85,2251.0,188.931,189.0708,188.8471,189.0708,2251.0
2018-07-17 12:30:00,202.8,202.86,202.66,202.85,4306.0,189.0242,189.0802,188.8937,189.0708,4306.0
2018-07-17 12:35:00,202.71,202.78,202.7,202.72,700.0,188.9403,189.0056,188.931,188.9497,700.0
2018-07-17 12:40:00,202.78,202.9,202.72,202.79,2698.0,189.0056,189.1174,188.9497,189.0149,2698.0
2018-07-17 12:45:00,202.85,202.98,202.83,202.83,2200.0,189.0708,189.192,189.0522,189.0522,2200.0
2018-07-17 12:50:00,202.95,202.99,202.87,202.92,2701.0,189.164,189.2013,189.0895,189.1361,2701.0
2018-07-17 12:55:00,202.98,202.98,202.83,202.88,1784.0,189.192,189.192,189.0522,189.0988,1784.0
2018-07-17 13:00:00,202.93,203.24,202.93,203.12,3454.0,189.1454,189.4343,189.1454,189.3225,3454.0
2018-07-17 13:05:00,203.11,203.2,203.02,203.2,2605.0,189.3132,189.3971,189.2293,189.3971,2605.0
2018-07-17 13:10:00,203.23,203.79,203.22,203.79,6023.0,189.425,189.947,189.4157,189.947,6023.0
2018-07-17 13:15:00,203.8,203.92,203.46,203.52,3455.0,189.9563,190.0682,189.6394,189.6953,3455.0
2018-07-17 13:20:00,203.63,203.75,203.53,203.69,2200.0,189.7978,189.9097,189.7046,189.8538,2200.0
2018-07-17 13:25:00,203.64,203.96,203.62,203.9,4146.0,189.8072,190.1054,189.7885,190.0495,4146.0
2018-07-17 13:30:00,203.88,204.04,203.83,203.89,2900.0,190.0309,190.18,189.9843,190.0402,2900.0
2018-07-17 13:35:00,203.82,203.99,203.79,203.9,2815.0,189.9749,190.1334,189.947,190.0495,2815.0
2018-07-17 13:40:00,203.91,203.91,203.61,203.79,3469.0,190.0588,190.0588,189.7792,189.947,3469.0
2018-07-17 13:45:00,203.78,204.04,203.78,204.04,1500.0,189.9377,190.18,189.9377,190.18,1500.0
2018-07-17 13:50:00,204.04,204.04,203.89,203.96,3287.0,190.18,190.18,190.0402,190.1054,3287.0
2018-07-17 13:55:00,203.96,204.0,203.7,203.86,3155.0,190.1054,190.1427,189.8631,190.0122,3155.0
2018-07-17 14:00:00,203.86,203.96,203.68,203.74,3250.0,190.0122,190.1054,189.8445,189.9004,3250.0
2018-07-17 14:05:00,203.76,203.92,203.76,203.92,2219.0,189.919,190.0682,189.919,190.0682,2219.0
2018-07-17 14:10:00,203.88,203.92,203.73,203.85,2500.0,190.0309,190.0682,189.8911,190.0029,2500.0
2018-07-17 14:15:00,203.89,203.89,203.73,203.73,1850.0,190.0402,190.0402,189.8911,189.8911,1850.0
2018-07-17 14:20:00,203.76,203.87,203.74,203.87,2620.0,189.919,190.0215,189.9004,190.0215,2620.0
2018-07-17 14:25:00,203.89,203.98,203.85,203.98,2400.0,190.0402,190.1241,190.0029,190.1241,2400.0
2018-07-17 14:30:00,203.87,204.16,203.86,204.16,3300.0,190.0215,190.2918,190.0122,190.2918,3300.0
2018-07-17 14:35:00,204.16,204.17,203.91,203.91,4267.0,190.2918,190.3012,190.0588,190.0588,4267.0
2018-07-17 14:40:00,203.81,204.0,203.66,203.92,2900.0,189.9656,190.1427,189.8258,190.0682,2900.0
2018-07-17 14:45:00,203.92,204.06,203.83,203.97,3808.0,190.0682,190.1986,189.9843,190.1148,3808.0
2018-07-17 14:50:00,203.83,203.96,203.83,203.95,1800.0,189.9843,190.1054,189.9843,190.0961,1800.0
2018-07-17 14:55:00,203.89,203.99,203.8,203.95,12485.0,190.0402,190.1334,189.9563,190.0961,12485.0
2018-07-17 15:00:00,203.83,203.9,203.58,203.72,4078.0,189.9843,190.0495,189.7512,189.8817,4078.0
2018-07-17 15:05:00,203.71,203.79,203.47,203.5,10947.0,189.8724,189.947,189.6487,189.6767,10947.0
2018-07-17 15:10:00,203.55,203.71,203.47,203.71,5680.0,189.7233,189.8724,189.6487,189.8724,5680.0
2018-07-17 15:15:00,203.68,203.68,203.38,203.54,8048.0,189.8445,189.8445,189.5648,189.714,8048.0
2018-07-17 15:20:00,203.62,203.76,203.53,203.73,8339.0,189.7885,189.919,189.7046,189.8911,8339.0
2018-07-17 15:25:00,203.67,203.8,203.57,203.62,8522.0,189.8351,189.9563,189.7419,189.7885,8522.0
2018-07-17 15:30:00,203.78,203.79,203.63,203.65,2454.0,189.9377,189.947,189.7978,189.8165,2454.0
2018-07-17 15:35:00,203.65,203.74,203.62,203.63,6962.0,189.8165,189.9004,189.7885,189.7978,6962.0
2018-07-17 15:40:00,203.64,203.95,203.64,203.95,8051.0,189.8072,190.0961,189.8072,190.0961,8051.0
2018-07-17 15:45:00,203.89,204.12,203.88,204.06,15277.0,190.0402,190.2546,190.0309,190.1986,15277.0
2018-07-17 15:50:00,204.0,204.41,203.77,204.13,35733.0,190.1427,190.5249,189.9283,190.2639,35733.0
2018-07-17 15:55:00,204.13,204.88,203.98,204.36,82547.0,190.2639,190.9629,190.1241,190.4783,82547.0
2018-07-18 09:30:00,213.41,214.92,212.75,214.0,166131.0,198.9135,200.3209,198.2983,199.4634,166131.0
2018-07-18 09:35:00,213.95,215.36,213.71,215.06,101458.0,199.4168,200.7311,199.1931,200.4514,101458.0
2018-07-18 09:40:00,214.95,215.05,214.39,214.84,47039.0,200.3489,200.4421,199.8269,200.2464,47039.0
2018-07-18 09:45:00,214.89,215.26,214.51,215.05,54747.0,200.293,200.6378,199.9388,200.4421,54747.0
2018-07-18 09:50:00,215.13,215.85,215.03,215.71,70654.0,200.5167,201.1878,200.4235,201.0573,70654.0
2018-07-18 09:55:00,215.72,215.91,215.25,215.91,39764.0,201.0666,201.2437,200.6285,201.2437,39764.0
2018-07-18 10:00:00,215.84,216.26,215.69,215.82,59510.0,201.1785,201.5699,201.0386,201.1598,59510.0
2018-07-18 10:05:00,215.91,216.27,215.69,216.23,33326.0,201.2437,201.5792,201.0386,201.542,33326.0
2018-07-18 10:10:00,216.2,216.2,215.82,215.9,23275.0,201.514,201.514,201.1598,201.2344,23275.0
2018-07-18 10:15:00,215.9,215.98,215.5,215.86,31619.0,201.2344,201.3089,200.8615,201.1971,31619.0
2018-07-18 10:20:00,215.97,216.18,215.83,215.88,13069.0,201.2996,201.4954,201.1691,201.2157,13069.0
2018-07-18 10:25:00,215.98,216.55,215.97,216.52,35403.0,201.3089,201.8402,201.2996,201.8123,35403.0
2018-07-18 10:30:00,216.5,216.6,216.23,216.49,13536.0,201.7936,201.8868,201.542,201.7843,13536.0
2018-07-18 10:35:00,216.5,216.63,216.13,216.53,15409.0,201.7936,201.9148,201.4488,201.8216,15409.0
2018-07-18 10:40:00,216.52,217.11,216.52,217.08,21212.0,201.8123,202.3622,201.8123,202.3342,21212.0
2018-07-18 10:45:00,217.07,217.48,217.02,217.37,20914.0,202.3249,202.707,202.2783,202.6045,20914.0
2018-07-18 10:50:00,217.41,218.24,217.3,218.15,51028.0,202.6418,203.4154,202.5393,203.3315,51028.0
2018-07-18 10:55:00,218.14,218.21,217.42,217.76,34452.0,203.3222,203.3875,202.6511,202.968,34452.0
2018-07-18 11:00:00,217.85,217.86,217.03,217.03,34927.0,203.0519,203.0612,202.2876,202.2876,34927.0
2018-07-18 11:05:00,217.15,217.48,216.88,217.42,15976.0,202.3995,202.707,202.1478,202.6511,15976.0
2018-07-18 11:10:00,217.42,217.46,217.23,217.27,8899.0,202.6511,202.6884,202.474,202.5113,8899.0
2018-07-18 11:15:00,217.33,217.46,217.02,217.16,13167.0,202.5672,202.6884,202.2783,202.4088,13167.0
2018-07-18 11:20:00,217.14,217.52,216.9,216.93,15541.0,202.3901,202.7443,202.1664,202.1944,15541.0
2018-07-18 11:25:00,216.83,216.97,216.53,216.74,14596.0,202.1012,202.2317,201.8216,202.0173,14596.0
2018-07-18 11:30:00,216.79,216.91,216.05,216.4,52672.0,202.0639,202.1758,201.3742,201.7004,52672.0
2018-07-18 11:35:00,216.54,216.81,216.53,216.63,63900.0,201.8309,202.0826,201.8216,201.9148,63900.0
2018-07-18 11:40:00,216.63,216.63,216.12,216.18,12212.0,201.9148,201.9148,201.4394,201.4954,12212.0
2018-07-18 11:45:00,216.18,216.42,216.11,216.16,4982.0,201.4954,201.7191,201.4301,201.4767,4982.0
2018-07-18 11:50:00,216.17,216.54,216.17,216.48,4882.0,201.486,201.8309,201.486,201.775,4882.0
2018-07-18 11:55:00,216.44,217.23,216.38,217.2,15245.0,201.7377,202.474,201.6818,202.4461,15245.0
2018-07-18 12:00:00,217.16,217.24,216.65,216.81,6750.0,202.4088,202.4834,201.9334,202.0826,6750.0
2018-07-18 12:05:00,216.81,217.83,216.81,217.77,13580.0,202.0826,203.0333,202.0826,202.9773,13580.0
2018-07-18 12:10:00,217.85,217.89,217.52,217.77,3000.0,203.0519,203.0892,202.7443,202.9773,3000.0
2018-07-18 12:15:00,217.76,217.76,217.46,217.49,2920.0,202.968,202.968,202.6884,202.7164,2920.0
2018-07-18 12:20:00,217.55,217.87,217.54,217.84,5180.0,202.7723,203.0706,202.763,203.0426,5180.0
2018-07-18 12:25:00,217.82,218.36,217.82,218.35,16107.0,203.024,203.5273,203.024,203.518,16107.0
2018-07-18 12:30:00,218.37,218.48,218.16,218.17,11033.0,203.5366,203.6391,203.3409,203.3502,11033.0
2018-07-18 12:35:00,218.17,218.17,217.78,218.03,7200.0,203.3502,203.3502,202.9867,203.2197,7200.0
2018-07-18 12:40:00,218.1,218.1,217.81,217.81,7670.0,203.2849,203.2849,203.0146,203.0146,7670.0
2018-07-18 12:45:00,217.75,217.97,217.75,217.86,4595.0,202.9587,203.1638,202.9587,203.0612,4595.0
2018-07-18 12:50:00,217.85,218.05,217.83,218.01,11822.0,203.0519,203.2383,203.0333,203.201,11822.0
2018-07-18 12:55:00,217.98,217.98,217.84,217.85,5105.0,203.1731,203.1731,203.0426,203.0519,5105.0
2018-07-18 13:00:00,217.77,217.8,217.36,217.52,4462.0,202.9773,203.0053,202.5952,202.7443,4462.0
2018-07-18 13:05:00,217.52,217.74,217.52,217.69,3000.0,202.7443,202.9494,202.7443,202.9028,3000.0
2018-07-18 13:10:00,217.83,218.0,217.79,218.0,3400.0,203.0333,203.1917,202.996,203.1917,3400.0
2018-07-18 13:15:00,218.0,218.04,217.78,217.86,6000.0,203.1917,203.229,202.9867,203.0612,6000.0
2018-07-18 13:20:00,217.87,217.87,217.46,217.73,6400.0,203.0706,203.0706,202.6884,202.9401,6400.0
2018-07-18 13:25:00,217.81,217.93,217.65,217.7,4105.0,203.0146,203.1265,202.8655,202.9121,4105.0
2018-07-18 13:30:00,217.74,217.81,217.36,217.54,6768.0,202.9494,203.0146,202.5952,202.763,6768.0
2018-07-18 13:35:00,217.51,217.59,217.23,217.23,4046.0,202.735,202.8096,202.474,202.474,4046.0
2018-07-18 13:40:00,217.32,217.37,217.21,217.21,2872.0,202.5579,202.6045,202.4554,202.4554,2872.0
2018-07-18 13:45:00,217.06,217.36,217.04,217.18,8127.0,202.3156,202.5952,202.2969,202.4274,8127.0
2018-07-18 13:50:00,217.12,217.42,217.0,217.24,13487.0,202.3715,202.6511,202.2597,202.4834,13487.0
2018-07-18 13:55:00,217.25,217.51,217.24,217.34,5147.0,202.4927,202.735,202.4834,202.5766,5147.0
2018-07-18 14:00:00,217.4,217.52,217.24,217.47,6000.0,202.6325,202.7443,202.4834,202.6977,6000.0
2018-07-18 14:05:00,217.46,217.77,217.45,217.62,8450.0,202.6884,202.9773,202.6791,202.8375,8450.0
2018-07-18 14:10:00,217.62,217.65,217.41,217.6,6400.0,202.8375,202.8655,202.6418,202.8189,6400.0
2018-07-18 14:15:00,217.57,217.58,217.33,217.36,3024.0,202.7909,202.8003,202.5672,202.5952,3024.0
2018-07-18 14:20:00,217.37,217.59,217.3,217.3,5319.0,202.6045,202.8096,202.5393,202.5393,5319.0
2018-07-18 14:25:00,217.36,217.72,217.36,217.56,5418.0,202.5952,202.9307,202.5952,202.7816,5418.0
2018-07-18 14:30:00,217.6,217.62,217.44,217.5,4036.0,202.8189,202.8375,202.6698,202.7257,4036.0
2018-07-18 14:35:00,217.44,217.56,217.36,217.5,4028.0,202.6698,202.7816,202.5952,202.7257,4028.0
2018-07-18 14:40:00,217.5,217.65,217.5,217.64,2999.0,202.7257,202.8655,202.7257,202.8562,2999.0
2018-07-18 14:45:00,217.64,217.7,217.56,217.64,11799.0,202.8562,202.9121,202.7816,202.8562,11799.0
2018-07-18 14:50:00,217.6,217.65,217.31,217.54,7700.0,202.8189,202.8655,202.5486,202.763,7700.0
2018-07-18 14:55:00,217.53,217.68,217.29,217.29,4351.0,202.7537,202.8935,202.53,202.53,4351.0
2018-07-18 15:00:00,217.42,217.69,217.41,217.62,5113.0,202.6511,202.9028,202.6418,202.8375,5113.0
2018-07-18 15:05:00,217.68,217.86,217.64,217.84,8561.0,202.8935,203.0612,202.8562,203.0426,8561.0
2018-07-18 15:10:00,217.79,217.8,217.71,217.78,9930.0,202.996,203.0053,202.9214,202.9867,9930.0
2018-07-18 15:15:00,217.82,217.95,217.8,217.81,9765.0,203.024,203.1451,203.0053,203.0146,9765.0
2018-07-18 15:20:00,217.81,218.27,217.68,218.27,14662.0,203.0146,203.4434,202.8935,203.4434,14662.0
2018-07-18 15:25:00,218.27,218.41,218.03,218.25,16551.0,203.4434,203.5739,203.2197,203.4247,16551.0
2018-07-18 15:30:00,218.26,218.4,217.89,217.9,21438.0,203.4341,203.5646,203.0892,203.0985,21438.0
2018-07-18 15:35:00,217.89,218.16,217.79,217.99,13934.0,203.0892,203.3409,202.996,203.1824,13934.0
2018-07-18 15:40:00,217.98,217.98,217.61,217.75,16280.0,203.1731,203.1731,202.8282,202.9587,16280.0
2018-07-18 15:45:00,217.8,217.97,217.43,217.61,30142.0,203.0053,203.1638,202.6604,202.8282,30142.0
2018-07-18 15:50:00,217.7,218.15,217.59,217.84,29300.0,202.9121,203.3315,202.8096,203.0426,29300.0
2018-07-18 15:55:00,217.83,217.91,217.65,217.91,59777.0,203.0333,203.1078,202.8655,203.1078,59777.0
2018-07-19 09:30:00,215.63,215.9,215.1,215.63,59354.0,200.9827,201.2344,200.4887,200.9827,59354.0
2018-07-19 09:35:00,215.64,216.09,215.54,215.9,33262.0,200.992,201.4115,200.8988,201.2344,33262.0
2018-07-19 09:40:00,215.73,215.99,215.53,215.99,26602.0,201.0759,201.3183,200.8895,201.3183,26602.0
2018-07-19 09:45:00,216.05,216.17,215.71,215.71,6407.0,201.3742,201.486,201.0573,201.0573,6407.0
2018-07-19 09:50:00,215.76,215.8,215.42,215.48,30655.0,201.1039,201.1412,200.787,200.8429,30655.0
2018-07-19 09:55:00,215.4,215.47,215.21,215.26,12472.0,200.7683,200.8336,200.5912,200.6378,12472.0
2018-07-19 10:00:00,215.31,215.73,215.1,215.57,17334.0,200.6845,201.0759,200.4887,200.9268,17334.0
2018-07-19 10:05:00,215.42,215.62,215.38,215.5,13532.0,200.787,200.9734,200.7497,200.8615,13532.0
2018-07-19 10:10:00,215.54,215.79,215.44,215.79,7899.0,200.8988,201.1318,200.8056,201.1318,7899.0
2018-07-19 10:15:00,215.79,215.79,215.32,215.53,15419.0,201.1318,201.1318,200.6938,200.8895,15419.0
2018-07-19 10:20:00,215.62,215.92,215.43,215.74,10505.0,200.9734,201.253,200.7963,201.0852,10505.0
2018-07-19 10:25:00,215.78,215.79,215.51,215.72,8134.0,201.1225,201.1318,200.8709,201.0666,8134.0
2018-07-19 10:30:00,215.84,215.96,215.49,215.69,10029.0,201.1785,201.2903,200.8522,201.0386,10029.0
2018-07-19 10:35:00,215.72,215.9,215.62,215.81,7150.0,201.0666,201.2344,200.9734,201.1505,7150.0
2018-07-19 10:40:00,215.8,215.87,215.64,215.77,8572.0,201.1412,201.2064,200.992,201.1132,8572.0
2018-07-19 10:45:00,215.86,215.96,215.72,215.75,8878.0,201.1971,201.2903,201.0666,201.0946,8878.0
2018-07-19 10:50:00,215.77,215.82,215.63,215.82,10776.0,201.1132,201.1598,200.9827,201.1598,10776.0
2018-07-19 10:55:00,215.74,215.92,215.62,215.85,12324.0,201.0852,201.253,200.9734,201.1878,12324.0
2018-07-19 11:00:00,215.85,216.16,215.8,215.93,5210.0,201.1878,201.4767,201.1412,201.2623,5210.0
2018-07-19 11:05:00,216.04,216.7,216.01,216.53,6857.0,201.3649,201.98,201.3369,201.8216,6857.0
2018-07-19 11:10:00,216.5,216.5,216.39,216.4,2740.0,201.7936,201.7936,201.6911,201.7004,2740.0
2018-07-19 11:15:00,216.47,216.48,216.16,216.26,3851.0,201.7657,201.775,201.4767,201.5699,3851.0
2018-07-19 11:20:00,216.24,216.51,216.21,216.4,8214.0,201.5513,201.8029,201.5233,201.7004,8214.0
2018-07-19 11:25:00,216.3,216.37,215.95,215.95,5404.0,201.6072,201.6724,201.281,201.281,5404.0
2018-07-19 11:30:00,215.95,216.05,215.6,215.97,14380.0,201.281,201.3742,200.9548,201.2996,14380.0
2018-07-19 11:35:00,215.91,216.04,215.78,216.04,1420.0,201.2437,201.3649,201.1225,201.3649,1420.0
2018-07-19 11:40:00,216.04,216.41,216.04,216.4,1600.0,201.3649,201.7097,201.3649,201.7004,1600.0
2018-07-19 11:45:00,216.41,216.41,216.21,216.25,1200.0,201.7097,201.7097,201.5233,201.5606,1200.0
2018-07-19 11:50:00,216.29,216.4,215.93,216.03,16332.0,201.5979,201.7004,201.2623,201.3555,16332.0
2018-07-19 11:55:00,216.1,216.1,215.93,215.93,819.0,201.4208,201.4208,201.2623,201.2623,819.0
2018-07-19 12:00:00,215.99,215.99,215.82,215.83,1113.0,201.3183,201.3183,201.1598,201.1691,1113.0
2018-07-19 12:05:00,215.85,215.86,215.59,215.62,1700.0,201.1878,201.1971,200.9454,200.9734,1700.0
2018-07-19 12:10:00,215.48,215.55,215.48,215.55,1100.0,200.8429,200.9081,200.8429,200.9081,1100.0
2018-07-19 12:15:00,215.65,215.66,215.58,215.58,300.0,201.0014,201.0107,200.9361,200.9361,300.0
2018-07-19 12:20:00,215.47,215.52,215.3,215.36,2290.0,200.8336,200.8802,200.6751,200.7311,2290.0
2018-07-19 12:25:00,215.35,215.35,215.16,215.32,3400.0,200.7217,200.7217,200.5446,200.6938,3400.0
2018-07-19 12:30:00,215.35,215.35,215.26,215.34,1599.0,200.7217,200.7217,200.6378,200.7124,1599.0
2018-07-19 12:35:00,215.31,215.31,215.1,215.1,3142.0,200.6845,200.6845,200.4887,200.4887,3142.0
2018-07-19 12:40:00,215.1,215.1,214.65,214.94,9257.0,200.4887,200.4887,200.0693,200.3396,9257.0
2018-07-19 12:45:00,214.9,214.9,214.65,214.71,1700.0,200.3023,200.3023,200.0693,200.1252,1700.0
2018-07-19 12:50:00,214.76,214.86,214.73,214.86,1522.0,200.1718,200.265,200.1439,200.265,1522.0
2018-07-19 12:55:00,214.85,214.91,214.85,214.91,615.0,200.2557,200.3116,200.2557,200.3116,615.0
2018-07-19 13:00:00,214.86,215.27,214.79,215.19,7165.0,200.265,200.6472,200.1998,200.5726,7165.0
2018-07-19 13:05:00,215.26,215.37,215.17,215.17,1323.0,200.6378,200.7404,200.554,200.554,1323.0
2018-07-19 13:10:00,215.11,215.21,215.03,215.21,600.0,200.498,200.5912,200.4235,200.5912,600.0
2018-07-19 13:15:00,215.28,215.72,215.28,215.72,4526.0,200.6565,201.0666,200.6565,201.0666,4526.0
2018-07-19 13:20:00,215.61,215.92,215.54,215.87,1127.0,200.9641,201.253,200.8988,201.2064,1127.0
2018-07-19 13:25:00,216.0,216.0,215.82,215.84,1000.0,201.3276,201.3276,201.1598,201.1785,1000.0
2018-07-19 13:30:00,215.89,215.9,215.68,215.9,1000.0,201.2251,201.2344,201.0293,201.2344,1000.0
2018-07-19 13:35:00,215.96,216.2,215.94,216.17,1153.0,201.2903,201.514,201.2717,201.486,1153.0
2018-07-19 13:40:00,216.02,216.14,215.94,216.14,2100.0,201.3462,201.4581,201.2717,201.4581,2100.0
2018-07-19 13:45:00,216.24,216.3,215.95,215.95,2259.0,201.5513,201.6072,201.281,201.281,2259.0
2018-07-19 13:50:00,216.04,216.3,216.04,216.3,1200.0,201.3649,201.6072,201.3649,201.6072,1200.0
2018-07-19 13:55:00,216.33,216.33,216.19,216.26,500.0,201.6352,201.6352,201.5047,201.5699,500.0
2018-07-19 14:00:00,216.26,216.38,216.2,216.38,1566.0,201.5699,201.6818,201.514,201.6818,1566.0
2018-07-19 14:05:00,216.4,216.4,216.12,216.21,880.0,201.7004,201.7004,201.4394,201.5233,880.0
2018-07-19 14:10:00,216.18,216.19,215.66,216.03,3250.0,201.4954,201.5047,201.0107,201.3555,3250.0
2018-07-19 14:15:00,216.03,216.13,215.92,216.06,2781.0,201.3555,201.4488,201.253,201.3835,2781.0
2018-07-19 14:20:00,215.98,216.1,215.97,216.04,3773.0,201.3089,201.4208,201.2996,201.3649,3773.0
2018-07-19 14:25:00,215.97,216.04,215.88,215.91,3107.0,201.2996,201.3649,201.2157,201.2437,3107.0
2018-07-19 14:30:00,215.89,216.05,215.83,215.95,2421.0,201.2251,201.3742,201.1691,201.281,2421.0
2018-07-19 14:35:00,215.94,215.94,215.7,215.78,3028.0,201.2717,201.2717,201.048,201.1225,3028.0
2018-07-19 14:40:00,215.79,215.82,215.75,215.8,647.0,201.1318,201.1598,201.0946,201.1412,647.0
2018-07-19 14:45:00,215.7,215.71,215.58,215.59,2024.0,201.048,201.0573,200.9361,200.9454,2024.0
2018-07-19 14:50:00,215.62,215.62,215.42,215.56,2200.0,200.9734,200.9734,200.787,200.9175,2200.0
2018-07-19 14:55:00,215.65,215.74,215.59,215.74,3764.0,201.0014,201.0852,200.9454,201.0852,3764.0
2018-07-19 15:00:00,215.74,215.74,215.65,215.71,2334.0,201.0852,201.0852,201.0014,201.0573,2334.0
2018-07-19 15:05:00,215.72,215.72,215.55,215.61,1110.0,201.0666,201.0666,200.9081,200.9641,1110.0
2018-07-19 15:10:00,215.49,215.49,215.3,215.34,1925.0,200.8522,200.8522,200.6751,200.7124,1925.0
2018-07-19 15:15:00,215.26,215.38,215.14,215.28,3342.0,200.6378,200.7497,200.526,200.6565,3342.0
2018-07-19 15:20:00,215.36,215.43,215.34,215.38,1385.0,200.7311,200.7963,200.7124,200.7497,1385.0
2018-07-19 15:25:00,215.41,215.6,215.22,215.44,3189.0,200.7777,200.9548,200.6006,200.8056,3189.0
2018-07-19 15:30:00,215.38,215.61,215.24,215.46,2297.0,200.7497,200.9641,200.6192,200.8243,2297.0
2018-07-19 15:35:00,215.53,215.55,215.44,215.52,3700.0,200.8895,200.9081,200.8056,200.8802,3700.0
2018-07-19 15:40:00,215.49,215.73,215.46,215.73,20401.0,200.8522,201.0759,200.8243,201.0759,20401.0
2018-07-19 15:45:00,215.69,215.79,215.44,215.44,12972.0,201.0386,201.1318,200.8056,200.8056,12972.0
2018-07-19 15:50:00,215.46,215.55,214.97,215.01,10420.0,200.8243,200.9081,200.3675,200.4048,10420.0
2018-07-19 15:55:00,215.05,215.35,215.01,215.29,25640.0,200.4421,200.7217,200.4048,200.6658,25640.0
2018-07-20 09:30:00,216.75,217.55,216.71,217.24,95050.0,202.0266,202.7723,201.9894,202.4834,95050.0
2018-07-20 09:35:00,217.24,217.5,217.02,217.44,40801.0,202.4834,202.7257,202.2783,202.6698,40801.0
2018-07-20 09:40:00,217.41,218.18,217.13,218.18,50418.0,202.6418,203.3595,202.3808,203.3595,50418.0
2018-07-20 09:45:00,218.14,218.47,217.94,218.22,23513.0,203.3222,203.6298,203.1358,203.3968,23513.0
2018-07-20 09:50:00,218.19,218.25,217.93,218.24,19816.0,203.3688,203.4247,203.1265,203.4154,19816.0
2018-07-20 09:55:00,218.24,218.62,218.13,218.59,25637.0,203.4154,203.7696,203.3129,203.7416,25637.0
2018-07-20 10:00:00,218.62,218.77,218.48,218.73,19682.0,203.7696,203.9094,203.6391,203.8721,19682.0
2018-07-20 10:05:00,218.73,218.91,218.73,218.85,13239.0,203.8721,204.0399,203.8721,203.984,13239.0
2018-07-20 10:10:00,218.87,218.98,218.55,218.73,21205.0,204.0026,204.1052,203.7044,203.8721,21205.0
2018-07-20 10:15:00,218.73,218.81,218.62,218.81,17096.0,203.8721,203.9467,203.7696,203.9467,17096.0
2018-07-20 10:20:00,218.78,219.41,218.76,219.32,26585.0,203.9187,204.5059,203.9001,204.4221,26585.0
2018-07-20 10:25:00,219.3,219.52,219.07,219.52,17610.0,204.4034,204.6085,204.189,204.6085,17610.0
2018-07-20 10:30:00,219.49,220.0,219.43,219.43,39229.0,204.5805,205.0559,204.5246,204.5246,39229.0
2018-07-20 10:35:00,219.38,219.78,219.32,219.69,9377.0,204.478,204.8508,204.4221,204.7669,9377.0
2018-07-20 10:40:00,219.69,220.09,219.47,219.93,46805.0,204.7669,205.1398,204.5619,204.9906,46805.0
2018-07-20 10:45:00,220.0,220.4,219.97,220.33,25120.0,205.0559,205.4287,205.0279,205.3635,25120.0
2018-07-20 10:50:00,220.4,220.67,220.34,220.51,38612.0,205.4287,205.6804,205.3728,205.5312,38612.0
2018-07-20 10:55:00,220.44,220.59,220.33,220.59,10762.0,205.466,205.6058,205.3635,205.6058,10762.0
2018-07-20 11:00:00,220.6,220.79,220.3,220.36,21606.0,205.6151,205.7922,205.3355,205.3914,21606.0
2018-07-20 11:05:00,220.38,220.56,220.32,220.56,10685.0,205.4101,205.5778,205.3541,205.5778,10685.0
2018-07-20 11:10:00,220.57,220.88,220.57,220.88,4343.0,205.5872,205.8761,205.5872,205.8761,4343.0
2018-07-20 11:15:00,220.86,221.05,220.82,220.84,13084.0,205.8575,206.0345,205.8202,205.8388,13084.0
2018-07-20 11:20:00,220.86,221.35,220.86,221.35,12291.0,205.8575,206.3142,205.8575,206.3142,12291.0
2018-07-20 11:25:00,221.36,221.46,221.2,221.46,13037.0,206.3235,206.4167,206.1744,206.4167,13037.0
2018-07-20 11:30:00,221.39,221.46,220.73,220.73,18136.0,206.3515,206.4167,205.7363,205.7363,18136.0
2018-07-20 11:35:00,220.7,221.0,220.66,220.79,6386.0,205.7083,205.9879,205.671,205.7922,6386.0
2018-07-20 11:40:00,220.75,220.97,220.71,220.97,2300.0,205.7549,205.96,205.7176,205.96,2300.0
2018-07-20 11:45:00,220.97,221.2,220.92,220.98,5791.0,205.96,206.1744,205.9134,205.9693,5791.0
2018-07-20 11:50:00,220.78,220.99,220.78,220.89,3250.0,205.7829,205.9786,205.7829,205.8854,3250.0
2018-07-20 11:55:00,220.89,220.98,220.69,220.7,8500.0,205.8854,205.9693,205.699,205.7083,8500.0
2018-07-20 12:00:00,220.85,220.96,220.66,220.77,2000.0,205.8481,205.9507,205.671,205.7736,2000.0
2018-07-20 12:05:00,220.66,220.76,220.45,220.66,5439.0,205.671,205.7642,205.4753,205.671,5439.0
2018-07-20 12:10:00,220.73,220.73,220.53,220.61,2145.0,205.7363,205.7363,205.5499,205.6244,2145.0
2018-07-20 12:15:00,220.51,220.73,220.5,220.64,4000.0,205.5312,205.7363,205.5219,205.6524,4000.0
2018-07-20 12:20:00,220.57,220.68,220.41,220.47,5688.0,205.5872,205.6897,205.438,205.4939,5688.0
2018-07-20 12:25:00,220.37,220.39,220.13,220.32,3550.0,205.4007,205.4194,205.177,205.3541,3550.0
2018-07-20 12:30:00,220.17,220.31,220.12,220.17,6096.0,205.2143,205.3448,205.1677,205.2143,6096.0
2018-07-20 12:35:00,220.12,220.36,220.05,220.36,3557.0,205.1677,205.3914,205.1025,205.3914,3557.0
2018-07-20 12:40:00,220.37,220.37,219.92,219.96,2585.0,205.4007,205.4007,204.9813,205.0186,2585.0
2018-07-20 12:45:00,219.99,220.15,219.99,220.15,3900.0,205.0465,205.1957,205.0465,205.1957,3900.0
2018-07-20 12:50:00,220.1,220.34,220.1,220.34,2489.0,205.1491,205.3728,205.1491,205.3728,2489.0
2018-07-20 12:55:00,220.35,220.48,220.32,220.32,1609.0,205.3821,205.5033,205.3541,205.3541,1609.0
2018-07-20 13:00:00,220.44,220.44,220.31,220.4,1900.0,205.466,205.466,205.3448,205.4287,1900.0
2018-07-20 13:05:00,220.34,220.5,220.28,220.32,3500.0,205.3728,205.5219,205.3169,205.3541,3500.0
2018-07-20 13:10:00,220.32,220.38,220.31,220.38,1500.0,205.3541,205.4101,205.3448,205.4101,1500.0
2018-07-20 13:15:00,220.38,220.46,220.24,220.34,1550.0,205.4101,205.4846,205.2796,205.3728,1550.0
2018-07-20 13:20:00,220.35,220.35,220.09,220.13,2223.0,205.3821,205.3821,205.1398,205.177,2223.0
2018-07-20 13:25:00,220.14,220.19,220.05,220.12,2530.0,205.1864,205.233,205.1025,205.1677,2530.0
2018-07-20 13:30:00,220.11,220.22,219.98,220.22,2374.0,205.1584,205.2609,205.0372,205.2609,2374.0
2018-07-20 13:35:00,220.11,220.32,220.09,220.12,2800.0,205.1584,205.3541,205.1398,205.1677,2800.0
2018-07-20 13:40:00,220.13,220.2,220.05,220.08,2894.0,205.177,205.2423,205.1025,205.1304,2894.0
2018-07-20 13:45:00,220.0,220.09,220.0,220.09,1134.0,205.0559,205.1398,205.0559,205.1398,1134.0
2018-07-20 13:50:00,220.14,220.16,220.07,220.16,1100.0,205.1864,205.205,205.1211,205.205,1100.0
2018-07-20 13:55:00,220.16,220.16,220.0,220.08,1927.0,205.205,205.205,205.0559,205.1304,1927.0
2018-07-20 14:00:00,220.02,220.09,219.92,220.06,2800.0,205.0745,205.1398,204.9813,205.1118,2800.0
2018-07-20 14:05:00,220.06,220.3,220.06,220.28,2570.0,205.1118,205.3355,205.1118,205.3169,2570.0
2018-07-20 14:10:00,220.19,220.36,220.16,220.19,2850.0,205.233,205.3914,205.205,205.233,2850.0
2018-07-20 14:15:00,220.14,220.31,219.97,219.97,4800.0,205.1864,205.3448,205.0279,205.0279,4800.0
2018-07-20 14:20:00,220.01,220.11,219.92,220.03,2406.0,205.0652,205.1584,204.9813,205.0838,2406.0
2018-07-20 14:25:00,220.14,220.21,220.11,220.11,1250.0,205.1864,205.2516,205.1584,205.1584,1250.0
2018-07-20 14:30:00,220.16,220.19,219.71,219.72,4374.0,205.205,205.233,204.7856,204.7949,4374.0
2018-07-20 14:35:00,219.63,219.66,219.49,219.56,6990.0,204.711,204.739,204.5805,204.6458,6990.0
2018-07-20 14:40:00,219.56,219.75,219.56,219.71,4565.0,204.6458,204.8229,204.6458,204.7856,4565.0
2018-07-20 14:45:00,219.67,219.74,219.6,219.72,3100.0,204.7483,204.8135,204.683,204.7949,3100.0
2018-07-20 14:50:00,219.71,219.88,219.67,219.88,3400.0,204.7856,204.944,204.7483,204.944,3400.0
2018-07-20 14:55:00,219.88,219.97,219.78,219.97,2140.0,204.944,205.0279,204.8508,205.0279,2140.0
2018-07-20 15:00:00,219.96,220.0,219.81,219.85,4952.0,205.0186,205.0559,204.8788,204.9161,4952.0
2018-07-20 15:05:00,219.85,219.96,219.85,219.87,3300.0,204.9161,205.0186,204.9161,204.9347,3300.0
2018-07-20 15:10:00,219.87,219.94,219.79,219.94,5136.0,204.9347,204.9999,204.8601,204.9999,5136.0
2018-07-20 15:15:00,219.89,219.95,219.81,219.89,5666.0,204.9533,205.0093,204.8788,204.9533,5666.0
2018-07-20 15:20:00,219.96,220.05,219.87,219.92,3552.0,205.0186,205.1025,204.9347,204.9813,3552.0
2018-07-20 15:25:00,219.87,220.06,219.84,220.06,5504.0,204.9347,205.1118,204.9067,205.1118,5504.0
2018-07-20 15:30:00,220.06,220.08,219.94,220.06,6100.0,205.1118,205.1304,204.9999,205.1118,6100.0
2018-07-20 15:35:00,220.06,220.06,219.96,219.97,5468.0,205.1118,205.1118,205.0186,205.0279,5468.0
2018-07-20 15:40:00,219.96,219.99,219.85,219.98,7521.0,205.0186,205.0465,204.9161,205.0372,7521.0
2018-07-20 15:45:00,219.96,220.02,219.79,219.79,14182.0,205.0186,205.0745,204.8601,204.8601,14182.0
2018-07-20 15:50:00,219.8,219.88,219.57,219.72,20434.0,204.8695,204.944,204.6551,204.7949,20434.0
2018-07-20 15:55:00,219.69,219.94,219.65,219.91,33440.0,204.7669,204.9999,204.7296,204.972,33440.0
2018-07-23 09:30:00,219.57,219.67,218.82,218.82,45673.0,204.6551,204.7483,203.956,203.956,45673.0
2018-07-23 09:35:00,218.79,218.8,217.61,217.62,29603.0,203.9281,203.9374,202.8282,202.8375,29603.0
2018-07-23 09:40:00,217.58,217.79,217.29,217.65,24233.0,202.8003,202.996,202.53,202.8655,24233.0
2018-07-23 09:45:00,217.65,217.9,217.22,217.23,24330.0,202.8655,203.0985,202.4647,202.474,24330.0
2018-07-23 09:50:00,217.21,217.68,217.0,217.3,16242.0,202.4554,202.8935,202.2597,202.5393,16242.0
2018-07-23 09:55:00,217.34,218.09,217.34,218.09,11958.0,202.5766,203.2756,202.5766,203.2756,11958.0
2018-07-23 10:00:00,218.13,218.52,218.12,218.35,18510.0,203.3129,203.6764,203.3036,203.518,18510.0
2018-07-23 10:05:00,218.34,218.71,218.26,218.69,13462.0,203.5086,203.8535,203.4341,203.8349,13462.0
2018-07-23 10:10:00,218.74,218.92,218.37,218.92,6822.0,203.8815,204.0492,203.5366,204.0492,6822.0
2018-07-23 10:15:00,218.86,218.9,218.38,218.39,28075.0,203.9933,204.0306,203.5459,203.5552,28075.0
2018-07-23 10:20:00,218.36,218.73,218.34,218.73,42624.0,203.5273,203.8721,203.5086,203.8721,42624.0
2018-07-23 10:25:00,218.65,218.98,218.6,218.8,8803.0,203.7976,204.1052,203.751,203.9374,8803.0
2018-07-23 10:30:00,218.6,218.84,218.53,218.84,4749.0,203.751,203.9747,203.6857,203.9747,4749.0
2018-07-23 10:35:00,218.84,219.26,218.84,219.26,5376.0,203.9747,204.3661,203.9747,204.3661,5376.0
2018-07-23 10:40:00,219.45,219.76,219.45,219.61,16220.0,204.5432,204.8322,204.5432,204.6924,16220.0
2018-07-23 10:45:00,219.66,219.7,219.52,219.62,11922.0,204.739,204.7762,204.6085,204.7017,11922.0
2018-07-23 10:50:00,219.57,219.81,219.52,219.66,9968.0,204.6551,204.8788,204.6085,204.739,9968.0
2018-07-23 10:55:00,219.58,219.63,219.44,219.62,5406.0,204.6644,204.711,204.5339,204.7017,5406.0
2018-07-23 11:00:00,219.66,219.78,219.59,219.62,6723.0,204.739,204.8508,204.6737,204.7017,6723.0
2018-07-23 11:05:00,219.64,219.73,219.37,219.51,8619.0,204.7203,204.8042,204.4687,204.5992,8619.0
2018-07-23 11:10:00,219.53,219.6,219.44,219.6,10088.0,204.6178,204.683,204.5339,204.683,10088.0
2018-07-23 11:15:00,219.56,219.58,219.28,219.45,5139.0,204.6458,204.6644,204.3848,204.5432,5139.0
2018-07-23 11:20:00,219.33,219.59,219.33,219.58,6400.0,204.4314,204.6737,204.4314,204.6644,6400.0
2018-07-23 11:25:00,219.61,219.67,219.51,219.57,4666.0,204.6924,204.7483,204.5992,204.6551,4666.0
2018-07-23 11:30:00,219.63,219.88,219.32,219.39,23670.0,204.711,204.944,204.4221,204.4873,23670.0
2018-07-23 11:35:00,219.44,219.76,219.35,219.6,5686.0,204.5339,204.8322,204.45,204.683,5686.0
2018-07-23 11:40:00,219.72,219.72,219.65,219.65,600.0,204.7949,204.7949,204.7296,204.7296,600.0
2018-07-23 11:45:00,219.55,219.65,219.51,219.65,1750.0,204.6364,204.7296,204.5992,204.7296,1750.0
2018-07-23 11:50:00,219.61,219.69,219.6,219.65,2738.0,204.6924,204.7669,204.683,204.7296,2738.0
2018-07-23 11:55:00,219.53,219.53,219.36,219.37,600.0,204.6178,204.6178,204.4593,204.4687,600.0
2018-07-23 12:00:00,219.47,219.63,219.47,219.54,600.0,204.5619,204.711,204.5619,204.6271,600.0
2018-07-23 12:05:00,219.46,219.46,219.34,219.43,2100.0,204.5526,204.5526,204.4407,204.5246,2100.0
2018-07-23 12:10:00,219.51,219.98,219.47,219.98,7354.0,204.5992,205.0372,204.5619,205.0372,7354.0
2018-07-23 12:15:00,219.98,220.43,219.96,220.42,8490.0,205.0372,205.4567,205.0186,205.4473,8490.0
2018-07-23 12:20:00,220.49,220.91,220.49,220.74,7100.0,205.5126,205.9041,205.5126,205.7456,7100.0
2018-07-23 12:25:00,220.79,220.97,220.71,220.89,8254.0,205.7922,205.96,205.7176,205.8854,8254.0
2018-07-23 12:30:00,220.95,220.95,220.8,220.86,1888.0,205.9413,205.9413,205.8015,205.8575,1888.0
2018-07-23 12:35:00,220.93,221.1,220.84,220.85,8202.0,205.9227,206.0811,205.8388,205.8481,8202.0
2018-07-23 12:40:00,220.97,221.31,220.97,221.31,4688.0,205.96,206.2769,205.96,206.2769,4688.0
2018-07-23 12:45:00,221.36,221.36,221.06,221.06,10900.0,206.3235,206.3235,206.0439,206.0439,10900.0
2018-07-23 12:50:00,221.06,221.24,220.88,221.19,11699.0,206.0439,206.2116,205.8761,206.165,11699.0
2018-07-23 12:55:00,221.14,221.28,221.06,221.18,10715.0,206.1184,206.2489,206.0439,206.1557,10715.0
2018-07-23 13:00:00,221.23,221.4,221.23,221.28,5720.0,206.2023,206.3608,206.2023,206.2489,5720.0
2018-07-23 13:05:00,221.37,221.37,221.23,221.3,7531.0,206.3328,206.3328,206.2023,206.2676,7531.0
2018-07-23 13:10:00,221.35,221.66,221.34,221.37,6066.0,206.3142,206.6031,206.3048,206.3328,6066.0
2018-07-23 13:15:00,221.38,221.39,220.91,220.93,3200.0,206.3421,206.3515,205.9041,205.9227,3200.0
2018-07-23 13:20:00,220.9,220.94,220.66,220.66,2093.0,205.8947,205.932,205.671,205.671,2093.0
2018-07-23 13:25:00,220.69,220.79,220.64,220.79,912.0,205.699,205.7922,205.6524,205.7922,912.0
2018-07-23 13:30:00,220.89,221.01,220.84,221.01,1500.0,205.8854,205.9973,205.8388,205.9973,1500.0
2018-07-23 13:35:00,221.16,221.33,221.07,221.07,2705.0,206.1371,206.2955,206.0532,206.0532,2705.0
2018-07-23 13:40:00,221.06,221.06,220.86,220.86,542.0,206.0439,206.0439,205.8575,205.8575,542.0
2018-07-23 13:45:00,220.87,221.3,220.87,221.25,2805.0,205.8668,206.2676,205.8668,206.221,2805.0
2018-07-23 13:50:00,221.2,221.27,221.08,221.26,1944.0,206.1744,206.2396,206.0625,206.2303,1944.0
2018-07-23 13:55:00,221.25,221.25,221.09,221.14,2102.0,206.221,206.221,206.0718,206.1184,2102.0
2018-07-23 14:00:00,221.2,221.2,220.92,221.02,2657.0,206.1744,206.1744,205.9134,206.0066,2657.0
2018-07-23 14:05:00,221.02,221.02,220.87,220.93,665.0,206.0066,206.0066,205.8668,205.9227,665.0
2018-07-23 14:10:00,220.8,220.96,220.65,220.79,2426.0,205.8015,205.9507,205.6617,205.7922,2426.0
2018-07-23 14:15:00,220.89,220.89,220.75,220.75,2732.0,205.8854,205.8854,205.7549,205.7549,2732.0
2018-07-23 14:20:00,220.69,220.82,220.61,220.82,1300.0,205.699,205.8202,205.6244,205.8202,1300.0
2018-07-23 14:25:00,220.78,220.78,220.68,220.68,900.0,205.7829,205.7829,205.6897,205.6897,900.0
2018-07-23 14:30:00,220.7,220.85,220.69,220.76,1700.0,205.7083,205.8481,205.699,205.7642,1700.0
2018-07-23 14:35:00,220.72,220.83,220.7,220.83,1000.0,205.727,205.8295,205.7083,205.8295,1000.0
2018-07-23 14:40:00,220.8,220.8,220.71,220.72,1300.0,205.8015,205.8015,205.7176,205.727,1300.0
2018-07-23 14:45:00,220.78,220.78,220.68,220.68,1000.0,205.7829,205.7829,205.6897,205.6897,1000.0
2018-07-23 14:50:00,220.93,220.96,220.86,220.89,900.0,205.9227,205.9507,205.8575,205.8854,900.0
2018-07-23 14:55:00,220.89,220.89,220.78,220.8,1150.0,205.8854,205.8854,205.7829,205.8015,1150.0
2018-07-23 15:00:00,220.79,220.9,220.78,220.89,2200.0,205.7922,205.8947,205.7829,205.8854,2200.0
2018-07-23 15:05:00,220.98,220.98,220.7,220.7,4560.0,205.9693,205.9693,205.7083,205.7083,4560.0
2018-07-23 15:10:00,220.72,220.72,220.55,220.66,3400.0,205.727,205.727,205.5685,205.671,3400.0
2018-07-23 15:15:00,220.66,220.94,220.62,220.9,5290.0,205.671,205.932,205.6338,205.8947,5290.0
2018-07-23 15:20:00,220.8,220.82,220.63,220.72,1700.0,205.8015,205.8202,205.6431,205.727,1700.0
2018-07-23 15:25:00,220.62,220.81,220.62,220.81,2301.0,205.6338,205.8108,205.6338,205.8108,2301.0
2018-07-23 15:30:00,220.8,220.92,220.65,220.75,4851.0,205.8015,205.9134,205.6617,205.7549,4851.0
2018-07-23 15:35:00,220.72,220.91,220.65,220.84,5223.0,205.727,205.9041,205.6617,205.8388,5223.0
2018-07-23 15:40:00,220.84,220.98,220.8,220.96,3215.0,205.8388,205.9693,205.8015,205.9507,3215.0
2018-07-23 15:45:00,220.98,221.07,220.81,220.85,6106.0,205.9693,206.0532,205.8108,205.8481,6106.0
2018-07-23 15:50:00,220.84,221.04,220.68,220.96,23858.0,205.8388,206.0252,205.6897,205.9507,23858.0
2018-07-23 15:55:00,220.93,220.94,220.66,220.9,14300.0,205.9227,205.932,205.671,205.8947,14300.0
2018-07-24 09:30:00,219.46,219.64,219.12,219.52,36029.0,204.5526,204.7203,204.2356,204.6085,36029.0
2018-07-24 09:35:00,219.58,219.86,219.53,219.79,36897.0,204.6644,204.9254,204.6178,204.8601,36897.0
2018-07-24 09:40:00,219.78,219.78,219.44,219.47,9355.0,204.8508,204.8508,204.5339,204.5619,9355.0
2018-07-24 09:45:00,219.51,219.51,219.25,219.25,6210.0,204.5992,204.5992,204.3568,204.3568,6210.0
2018-07-24 09:50:00,219.35,219.53,218.9,219.13,10470.0,204.45,204.6178,204.0306,204.245,10470.0
2018-07-24 09:55:00,219.22,219.58,219.17,219.51,5874.0,204.3289,204.6644,204.2823,204.5992,5874.0
2018-07-24 10:00:00,219.46,219.56,219.3,219.3,3278.0,204.5526,204.6458,204.4034,204.4034,3278.0
2018-07-24 10:05:00,219.23,219.4,219.22,219.28,8209.0,204.3382,204.4966,204.3289,204.3848,8209.0
2018-07-24 10:10:00,219.29,219.34,219.12,219.23,5150.0,204.3941,204.4407,204.2356,204.3382,5150.0
2018-07-24 10:15:00,219.2,219.46,218.98,219.46,5348.0,204.3102,204.5526,204.1052,204.5526,5348.0
2018-07-24 10:20:00,219.48,219.58,219.42,219.51,3205.0,204.5712,204.6644,204.5153,204.5992,3205.0
2018-07-24 10:25:00,219.52,219.54,219.29,219.42,6637.0,204.6085,204.6271,204.3941,204.5153,6637.0
2018-07-24 10:30:00,219.41,219.8,219.38,219.76,7110.0,204.5059,204.8695,204.478,204.8322,7110.0
2018-07-24 10:35:00,219.61,219.87,219.61,219.77,4946.0,204.6924,204.9347,204.6924,204.8415,4946.0
2018-07-24 10:40:00,219.82,219.82,219.47,219.48,4406.0,204.8881,204.8881,204.5619,204.5712,4406.0
2018-07-24 10:45:00,219.46,219.5,219.37,219.37,2600.0,204.5526,204.5898,204.4687,204.4687,2600.0
2018-07-24 10:50:00,219.36,219.41,219.12,219.12,1593.0,204.4593,204.5059,204.2356,204.2356,1593.0
2018-07-24 10:55:00,219.21,219.29,218.99,219.02,2100.0,204.3195,204.3941,204.1145,204.1424,2100.0
2018-07-24 11:00:00,219.08,219.09,218.56,218.69,9916.0,204.1984,204.2077,203.7137,203.8349,9916.0
2018-07-24 11:05:00,218.59,218.62,217.95,218.22,12977.0,203.7416,203.7696,203.1451,203.3968,12977.0
2018-07-24 11:10:00,218.22,218.3,217.85,218.24,19890.0,203.3968,203.4713,203.0519,203.4154,19890.0
2018-07-24 11:15:00,218.24,218.33,217.92,218.24,6819.0,203.4154,203.4993,203.1172,203.4154,6819.0
2018-07-24 11:20:00,218.29,218.29,217.5,217.92,10737.0,203.462,203.462,202.7257,203.1172,10737.0
2018-07-24 11:25:00,217.97,218.07,217.61,217.78,8826.0,203.1638,203.257,202.8282,202.9867,8826.0
2018-07-24 11:30:00,217.66,217.88,217.49,217.68,25462.0,202.8748,203.0799,202.7164,202.8935,25462.0
2018-07-24 11:35:00,217.6,217.6,217.24,217.39,3530.0,202.8189,202.8189,202.4834,202.6232,3530.0
2018-07-24 11:40:00,217.37,217.48,217.04,217.04,2341.0,202.6045,202.707,202.2969,202.2969,2341.0
2018-07-24 11:45:00,217.09,217.15,216.56,216.56,5123.0,202.3435,202.3995,201.8495,201.8495,5123.0
2018-07-24 11:50:00,216.49,216.69,216.48,216.67,1705.0,201.7843,201.9707,201.775,201.9521,1705.0
2018-07-24 11:55:00,216.69,216.75,216.65,216.66,1100.0,201.9707,202.0266,201.9334,201.9427,1100.0
2018-07-24 12:00:00,216.55,216.77,216.55,216.62,1531.0,201.8402,202.0453,201.8402,201.9055,1531.0
2018-07-24 12:05:00,216.7,216.72,216.54,216.54,1240.0,201.98,201.9987,201.8309,201.8309,1240.0
2018-07-24 12:10:00,216.64,216.72,216.55,216.72,2400.0,201.9241,201.9987,201.8402,201.9987,2400.0
2018-07-24 12:15:00,216.72,216.72,216.53,216.53,2113.0,201.9987,201.9987,201.8216,201.8216,2113.0
2018-07-24 12:20:00,216.5,216.8,216.5,216.78,9100.0,201.7936,202.0732,201.7936,202.0546,9100.0
2018-07-24 12:25:00,216.65,216.65,216.38,216.38,500.0,201.9334,201.9334,201.6818,201.6818,500.0
2018-07-24 12:30:00,216.57,216.57,216.47,216.47,200.0,201.8589,201.8589,201.7657,201.7657,200.0
2018-07-24 12:35:00,216.49,216.49,216.36,216.36,1300.0,201.7843,201.7843,201.6631,201.6631,1300.0
2018-07-24 12:40:00,216.24,216.24,215.46,215.52,3207.0,201.5513,201.5513,200.8243,200.8802,3207.0
2018-07-24 12:45:00,215.49,215.55,215.36,215.49,2634.0,200.8522,200.9081,200.7311,200.8522,2634.0
2018-07-24 12:50:00,215.45,215.45,215.11,215.11,3460.0,200.8149,200.8149,200.498,200.498,3460.0
2018-07-24 12:55:00,215.29,215.34,215.03,215.19,3231.0,200.6658,200.7124,200.4235,200.5726,3231.0
2018-07-24 13:00:00,215.06,215.1,214.58,214.65,6010.0,200.4514,200.4887,200.004,200.0693,6010.0
2018-07-24 13:05:00,214.92,215.34,214.92,215.27,2858.0,200.3209,200.7124,200.3209,200.6472,2858.0
2018-07-24 13:10:00,215.21,215.24,214.95,215.03,2100.0,200.5912,200.6192,200.3489,200.4235,2100.0
2018-07-24 13:15:00,215.01,215.03,214.59,214.59,6670.0,200.4048,200.4235,200.0134,200.0134,6670.0
2018-07-24 13:20:00,214.64,214.65,214.36,214.48,1824.0,200.06,200.0693,199.799,199.9108,1824.0
2018-07-24 13:25:00,214.61,214.67,214.6,214.6,1041.0,200.032,200.0879,200.0227,200.0227,1041.0
2018-07-24 13:30:00,214.66,214.79,214.23,214.23,2500.0,200.0786,200.1998,199.6778,199.6778,2500.0
2018-07-24 13:35:00,214.16,214.21,213.84,213.95,5258.0,199.6126,199.6592,199.3143,199.4168,5258.0
2018-07-24 13:40:00,214.06,214.44,214.05,214.44,2200.0,199.5194,199.8735,199.51,199.8735,2200.0
2018-07-24 13:45:00,214.24,214.54,214.24,214.36,700.0,199.6871,199.9668,199.6871,199.799,700.0
2018-07-24 13:50:00,214.36,214.36,214.36,214.36,0.0,199.799,199.799,199.799,199.799,0.0
2018-07-24 13:55:00,214.64,214.64,214.41,214.41,600.0,200.06,200.06,199.8456,199.8456,600.0
2018-07-24 14:00:00,214.65,214.65,214.27,214.27,1800.0,200.0693,200.0693,199.7151,199.7151,1800.0
2018-07-24 14:05:00,214.27,214.33,214.11,214.11,2695.0,199.7151,199.771,199.566,199.566,2695.0
2018-07-24 14:10:00,214.22,214.46,214.22,214.46,1153.0,199.6685,199.8922,199.6685,199.8922,1153.0
2018-07-24 14:15:00,214.45,214.58,214.3,214.37,1300.0,199.8829,200.004,199.7431,199.8083,1300.0
2018-07-24 14:20:00,214.22,214.22,213.83,214.04,3649.0,199.6685,199.6685,199.305,199.5007,3649.0
2018-07-24 14:25:00,214.01,214.02,213.63,213.74,6915.0,199.4728,199.4821,199.1186,199.2211,6915.0
2018-07-24 14:30:00,213.67,214.12,213.63,213.99,6000.0,199.1559,199.5753,199.1186,199.4541,6000.0
2018-07-24 14:35:00,214.0,214.08,213.57,213.57,4522.0,199.4634,199.538,199.0626,199.0626,4522.0
2018-07-24 14:40:00,213.68,213.81,213.68,213.68,624.0,199.1652,199.2863,199.1652,199.1652,624.0
2018-07-24 14:45:00,213.74,214.22,213.73,214.22,1100.0,199.2211,199.6685,199.2118,199.6685,1100.0
2018-07-24 14:50:00,214.18,214.2,214.03,214.16,1654.0,199.6312,199.6499,199.4914,199.6126,1654.0
2018-07-24 14:55:00,214.19,214.55,214.17,214.55,1200.0,199.6405,199.9761,199.6219,199.9761,1200.0
2018-07-24 15:00:00,214.4,214.4,213.91,214.11,3243.0,199.8363,199.8363,199.3796,199.566,3243.0
2018-07-24 15:05:00,214.09,214.09,213.95,214.05,2114.0,199.5473,199.5473,199.4168,199.51,2114.0
2018-07-24 15:10:00,214.12,214.28,214.02,214.13,2559.0,199.5753,199.7244,199.4821,199.5846,2559.0
2018-07-24 15:15:00,214.14,214.31,214.11,214.29,2000.0,199.5939,199.7524,199.566,199.7337,2000.0
2018-07-24 15:20:00,214.19,214.66,214.18,214.38,24481.0,199.6405,200.0786,199.6312,199.8176,24481.0
2018-07-24 15:25:00,214.3,214.36,214.01,214.05,7703.0,199.7431,199.799,199.4728,199.51,7703.0
2018-07-24 15:30:00,214.11,214.11,213.76,214.02,5224.0,199.566,199.566,199.2397,199.4821,5224.0
2018-07-24 15:35:00,214.16,214.36,213.94,213.94,7812.0,199.6126,199.799,199.4075,199.4075,7812.0
2018-07-24 15:40:00,213.97,214.04,213.8,213.83,3954.0,199.4355,199.5007,199.277,199.305,3954.0
2018-07-24 15:45:00,213.76,213.8,213.58,213.73,6899.0,199.2397,199.277,199.072,199.2118,6899.0
2018-07-24 15:50:00,213.8,214.15,213.68,213.93,22785.0,199.277,199.6032,199.1652,199.3982,22785.0
2018-07-24 15:55:00,214.0,214.1,213.59,213.6,64334.0,199.4634,199.5566,199.0813,199.0906,64334.0
2018-07-25 09:30:00,215.72,216.08,215.47,215.65,42133.0,201.0666,201.4021,200.8336,201.0014,42133.0
2018-07-25 09:35:00,215.7,215.88,215.57,215.76,38754.0,201.048,201.2157,200.9268,201.1039,38754.0
2018-07-25 09:40:00,215.81,216.35,215.55,216.0,28812.0,201.1505,201.6538,200.9081,201.3276,28812.0
2018-07-25 09:45:00,216.03,216.37,215.8,216.17,29051.0,201.3555,201.6724,201.1412,201.486,29051.0
2018-07-25 09:50:00,216.27,216.32,215.62,215.7,10832.0,201.5792,201.6258,200.9734,201.048,10832.0
2018-07-25 09:55:00,215.78,215.9,215.68,215.78,16433.0,201.1225,201.2344,201.0293,201.1225,16433.0
2018-07-25 10:00:00,215.82,215.93,215.42,215.9,17872.0,201.1598,201.2623,200.787,201.2344,17872.0
2018-07-25 10:05:00,215.91,215.97,215.56,215.86,32948.0,201.2437,201.2996,200.9175,201.1971,32948.0
2018-07-25 10:10:00,215.74,215.81,215.36,215.64,32791.0,201.0852,201.1505,200.7311,200.992,32791.0
2018-07-25 10:15:00,215.62,215.95,215.41,215.46,21809.0,200.9734,201.281,200.7777,200.8243,21809.0
2018-07-25 10:20:00,215.49,215.64,215.31,215.53,13305.0,200.8522,200.992,200.6845,200.8895,13305.0
2018-07-25 10:25:00,215.51,215.74,215.39,215.66,31498.0,200.8709,201.0852,200.759,201.0107,31498.0
2018-07-25 10:30:00,215.7,216.06,215.64,215.74,9208.0,201.048,201.3835,200.992,201.0852,9208.0
2018-07-25 10:35:00,215.79,215.84,215.43,215.53,16068.0,201.1318,201.1785,200.7963,200.8895,16068.0
2018-07-25 10:40:00,215.66,215.87,214.9,214.98,19990.0,201.0107,201.2064,200.3023,200.3769,19990.0
2018-07-25 10:45:00,214.93,215.48,214.92,215.15,15824.0,200.3303,200.8429,200.3209,200.5353,15824.0
2018-07-25 10:50:00,215.22,215.52,215.14,215.33,11503.0,200.6006,200.8802,200.526,200.7031,11503.0
2018-07-25 10:55:00,215.28,215.51,215.19,215.21,7252.0,200.6565,200.8709,200.5726,200.5912,7252.0
2018-07-25 11:00:00,215.21,215.3,214.89,215.24,10622.0,200.5912,200.6751,200.293,200.6192,10622.0
2018-07-25 11:05:00,215.19,215.37,215.07,215.26,6118.0,200.5726,200.7404,200.4608,200.6378,6118.0
2018-07-25 11:10:00,215.16,215.26,214.99,215.1,7636.0,200.5446,200.6378,200.3862,200.4887,7636.0
2018-07-25 11:15:00,215.01,215.38,215.01,215.21,7812.0,200.4048,200.7497,200.4048,200.5912,7812.0
2018-07-25 11:20:00,215.23,215.39,215.15,215.38,9007.0,200.6099,200.759,200.5353,200.7497,9007.0
2018-07-25 11:25:00,215.34,215.47,215.26,215.41,10259.0,200.7124,200.8336,200.6378,200.7777,10259.0
2018-07-25 11:30:00,215.41,215.51,215.16,215.26,10828.0,200.7777,200.8709,200.5446,200.6378,10828.0
2018-07-25 11:35:00,215.27,215.54,215.1,215.5,5500.0,200.6472,200.8988,200.4887,200.8615,5500.0
2018-07-25 11:40:00,215.61,215.97,215.56,215.73,4263.0,200.9641,201.2996,200.9175,201.0759,4263.0
2018-07-25 11:45:00,215.76,216.0,215.76,215.86,3675.0,201.1039,201.3276,201.1039,201.1971,3675.0
2018-07-25 11:50:00,215.87,215.87,215.56,215.79,3700.0,201.2064,201.2064,200.9175,201.1318,3700.0
2018-07-25 11:55:00,215.8,216.05,215.67,216.05,2992.0,201.1412,201.3742,201.02,201.3742,2992.0
2018-07-25 12:00:00,216.12,216.29,216.09,216.19,1802.0,201.4394,201.5979,201.4115,201.5047,1802.0
2018-07-25 12:05:00,216.54,216.72,216.29,216.68,3402.0,201.8309,201.9987,201.5979,201.9614,3402.0
2018-07-25 12:10:00,216.99,217.31,216.78,217.3,4000.0,202.2503,202.5486,202.0546,202.5393,4000.0
2018-07-25 12:15:00,217.29,217.59,217.17,217.59,1900.0,202.53,202.8096,202.4181,202.8096,1900.0
2018-07-25 12:20:00,217.43,217.76,217.33,217.62,4290.0,202.6604,202.968,202.5672,202.8375,4290.0
2018-07-25 12:25:00,217.51,217.59,217.43,217.53,1900.0,202.735,202.8096,202.6604,202.7537,1900.0
2018-07-25 12:30:00,217.57,217.57,217.35,217.38,2050.0,202.7909,202.7909,202.5859,202.6138,2050.0
2018-07-25 12:35:00,217.49,217.63,217.41,217.6,5420.0,202.7164,202.8469,202.6418,202.8189,5420.0
2018-07-25 12:40:00,217.6,217.74,217.5,217.5,3542.0,202.8189,202.9494,202.7257,202.7257,3542.0
2018-07-25 12:45:00,217.64,217.64,217.29,217.29,3320.0,202.8562,202.8562,202.53,202.53,3320.0
2018-07-25 12:50:00,217.36,217.44,217.28,217.3,3836.0,202.5952,202.6698,202.5206,202.5393,3836.0
2018-07-25 12:55:00,217.4,217.4,217.09,217.1,5860.0,202.6325,202.6325,202.3435,202.3529,5860.0
2018-07-25 13:00:00,217.1,217.52,217.1,217.25,5300.0,202.3529,202.7443,202.3529,202.4927,5300.0
2018-07-25 13:05:00,217.29,217.36,217.19,217.28,1100.0,202.53,202.5952,202.4367,202.5206,1100.0
2018-07-25 13:10:00,217.36,217.36,217.13,217.29,3400.0,202.5952,202.5952,202.3808,202.53,3400.0
2018-07-25 13:15:00,217.12,217.23,217.06,217.1,2600.0,202.3715,202.474,202.3156,202.3529,2600.0
2018-07-25 13:20:00,217.09,217.17,216.88,216.95,3140.0,202.3435,202.4181,202.1478,202.2131,3140.0
2018-07-25 13:25:00,216.86,216.86,216.53,216.65,3010.0,202.1292,202.1292,201.8216,201.9334,3010.0
2018-07-25 13:30:00,216.7,216.83,216.55,216.56,2423.0,201.98,202.1012,201.8402,201.8495,2423.0
2018-07-25 13:35:00,216.56,216.8,216.56,216.8,9592.0,201.8495,202.0732,201.8495,202.0732,9592.0
2018-07-25 13:40:00,216.8,216.92,216.8,216.8,500.0,202.0732,202.1851,202.0732,202.0732,500.0
2018-07-25 13:45:00,216.8,216.94,216.74,216.78,5700.0,202.0732,202.2037,202.0173,202.0546,5700.0
2018-07-25 13:50:00,216.75,216.92,216.75,216.92,1600.0,202.0266,202.1851,202.0266,202.1851,1600.0
2018-07-25 13:55:00,216.9,217.1,216.89,217.03,5330.0,202.1664,202.3529,202.1571,202.2876,5330.0
2018-07-25 14:00:00,217.09,217.41,217.03,217.41,7030.0,202.3435,202.6418,202.2876,202.6418,7030.0
2018-07-25 14:05:00,217.34,217.57,217.34,217.57,1600.0,202.5766,202.7909,202.5766,202.7909,1600.0
2018-07-25 14:10:00,217.77,217.77,217.6,217.65,1890.0,202.9773,202.9773,202.8189,202.8655,1890.0
2018-07-25 14:15:00,217.71,217.71,217.47,217.57,4103.0,202.9214,202.9214,202.6977,202.7909,4103.0
2018-07-25 14:20:00,217.54,217.66,217.5,217.6,4292.0,202.763,202.8748,202.7257,202.8189,4292.0
2018-07-25 14:25:00,217.67,218.13,217.67,218.13,4677.0,202.8841,203.3129,202.8841,203.3129,4677.0
2018-07-25 14:30:00,218.08,218.34,218.08,218.28,5050.0,203.2663,203.5086,203.2663,203.4527,5050.0
2018-07-25 14:35:00,218.34,218.72,218.34,218.48,11923.0,203.5086,203.8628,203.5086,203.6391,11923.0
2018-07-25 14:40:00,218.43,218.43,218.0,218.15,9300.0,203.5925,203.5925,203.1917,203.3315,9300.0
2018-07-25 14:45:00,218.1,218.1,217.75,217.9,8645.0,203.2849,203.2849,202.9587,203.0985,8645.0
2018-07-25 14:50:00,217.84,217.84,217.5,217.78,10717.0,203.0426,203.0426,202.7257,202.9867,10717.0
2018-07-25 14:55:00,217.88,217.88,217.51,217.58,6823.0,203.0799,203.0799,202.735,202.8003,6823.0
2018-07-25 15:00:00,217.59,217.8,217.56,217.8,7164.0,202.8096,203.0053,202.7816,203.0053,7164.0
2018-07-25 15:05:00,217.77,218.0,217.77,217.95,6155.0,202.9773,203.1917,202.9773,203.1451,6155.0
2018-07-25 15:10:00,217.94,217.97,217.79,217.79,6084.0,203.1358,203.1638,202.996,202.996,6084.0
2018-07-25 15:15:00,217.83,217.83,217.39,217.59,3742.0,203.0333,203.0333,202.6232,202.8096,3742.0
2018-07-25 15:20:00,217.65,217.69,217.17,217.35,8437.0,202.8655,202.9028,202.4181,202.5859,8437.0
2018-07-25 15:25:00,217.46,217.46,217.04,217.1,2200.0,202.6884,202.6884,202.2969,202.3529,2200.0
2018-07-25 15:30:00,217.11,217.11,216.42,216.42,3500.0,202.3622,202.3622,201.7191,201.7191,3500.0
2018-07-25 15:35:00,216.5,217.5,216.5,217.41,13990.0,201.7936,202.7257,201.7936,202.6418,13990.0
2018-07-25 15:40:00,217.49,218.05,217.32,218.03,22959.0,202.7164,203.2383,202.5579,203.2197,22959.0
2018-07-25 15:45:00,218.03,218.16,217.83,217.97,25416.0,203.2197,203.3409,203.0333,203.1638,25416.0
2018-07-25 15:50:00,217.84,218.97,217.84,218.85,20380.0,203.0426,204.0958,203.0426,203.984,20380.0
2018-07-25 15:55:00,218.85,219.07,218.71,219.07,52472.0,203.984,204.189,203.8535,204.189,52472.0
2018-07-26 09:30:00,215.95,216.84,215.94,216.76,42790.0,201.281,202.1105,201.2717,202.036,42790.0
2018-07-26 09:35:00,216.75,216.75,215.69,215.69,18941.0,202.0266,202.0266,201.0386,201.0386,18941.0
2018-07-26 09:40:00,215.77,216.12,215.49,215.75,35436.0,201.1132,201.4394,200.8522,201.0946,35436.0
2018-07-26 09:45:00,215.81,215.81,215.17,215.19,11423.0,201.1505,201.1505,200.554,200.5726,11423.0
2018-07-26 09:50:00,215.31,215.53,215.11,215.26,13500.0,200.6845,200.8895,200.498,200.6378,13500.0
2018-07-26 09:55:00,215.28,215.36,214.81,214.85,8669.0,200.6565,200.7311,200.2184,200.2557,8669.0
2018-07-26 10:00:00,214.95,215.26,214.86,215.24,16177.0,200.3489,200.6378,200.265,200.6192,16177.0
2018-07-26 10:05:00,215.26,215.63,215.2,215.57,9708.0,200.6378,200.9827,200.5819,200.9268,9708.0
2018-07-26 10:10:00,215.73,216.33,215.72,216.22,10219.0,201.0759,201.6352,201.0666,201.5326,10219.0
2018-07-26 10:15:00,216.21,216.21,216.0,216.04,7479.0,201.5233,201.5233,201.3276,201.3649,7479.0
2018-07-26 10:20:00,215.95,215.95,215.48,215.53,3400.0,201.281,201.281,200.8429,200.8895,3400.0
2018-07-26 10:25:00,215.44,215.72,215.3,215.35,4346.0,200.8056,201.0666,200.6751,200.7217,4346.0
2018-07-26 10:30:00,215.33,215.6,215.18,215.54,6776.0,200.7031,200.9548,200.5633,200.8988,6776.0
2018-07-26 10:35:00,215.51,215.74,215.45,215.69,4325.0,200.8709,201.0852,200.8149,201.0386,4325.0
2018-07-26 10:40:00,215.78,216.04,215.57,216.04,3723.0,201.1225,201.3649,200.9268,201.3649,3723.0
2018-07-26 10:45:00,216.05,216.09,215.79,215.92,5976.0,201.3742,201.4115,201.1318,201.253,5976.0
2018-07-26 10:50:00,215.83,216.04,215.75,215.86,6877.0,201.1691,201.3649,201.0946,201.1971,6877.0
2018-07-26 10:55:00,215.89,216.08,215.73,215.95,6292.0,201.2251,201.4021,201.0759,201.281,6292.0
2018-07-26 11:00:00,216.06,216.25,216.0,216.23,6198.0,201.3835,201.5606,201.3276,201.542,6198.0
2018-07-26 11:05:00,216.19,216.47,216.19,216.38,8534.0,201.5047,201.7657,201.5047,201.6818,8534.0
2018-07-26 11:10:00,216.25,216.53,216.24,216.53,9060.0,201.5606,201.8216,201.5513,201.8216,9060.0
2018-07-26 11:15:00,216.39,216.39,216.22,216.22,1586.0,201.6911,201.6911,201.5326,201.5326,1586.0
2018-07-26 11:20:00,216.17,216.22,215.92,215.97,5591.0,201.486,201.5326,201.253,201.2996,5591.0
2018-07-26 11:25:00,215.86,216.2,215.84,216.12,1738.0,201.1971,201.514,201.1785,201.4394,1738.0
2018-07-26 11:30:00,216.14,216.32,216.07,216.07,5907.0,201.4581,201.6258,201.3928,201.3928,5907.0
2018-07-26 11:35:00,216.03,216.23,216.03,216.15,500.0,201.3555,201.542,201.3555,201.4674,500.0
2018-07-26 11:40:00,216.21,216.31,216.11,216.23,1607.0,201.5233,201.6165,201.4301,201.542,1607.0
2018-07-26 11:45:00,216.52,216.55,216.43,216.47,700.0,201.8123,201.8402,201.7284,201.7657,700.0
2018-07-26 11:50:00,216.43,216.54,216.24,216.28,4000.0,201.7284,201.8309,201.5513,201.5886,4000.0
2018-07-26 11:55:00,216.39,216.4,216.13,216.25,1800.0,201.6911,201.7004,201.4488,201.5606,1800.0
2018-07-26 12:00:00,216.32,216.32,216.26,216.28,600.0,201.6258,201.6258,201.5699,201.5886,600.0
2018-07-26 12:05:00,216.19,216.19,215.8,215.85,3400.0,201.5047,201.5047,201.1412,201.1878,3400.0
2018-07-26 12:10:00,215.81,216.01,215.74,216.01,1100.0,201.1505,201.3369,201.0852,201.3369,1100.0
2018-07-26 12:15:00,215.82,215.82,215.72,215.72,300.0,201.1598,201.1598,201.0666,201.0666,300.0
2018-07-26 12:20:00,215.71,215.76,215.34,215.34,3600.0,201.0573,201.1039,200.7124,200.7124,3600.0
2018-07-26 12:25:00,215.15,215.15,214.82,215.02,1400.0,200.5353,200.5353,200.2277,200.4142,1400.0
2018-07-26 12:30:00,214.84,214.95,214.79,214.82,2163.0,200.2464,200.3489,200.1998,200.2277,2163.0
2018-07-26 12:35:00,214.72,215.0,214.72,214.89,1650.0,200.1345,200.3955,200.1345,200.293,1650.0
2018-07-26 12:40:00,214.9,214.9,214.45,214.45,1300.0,200.3023,200.3023,199.8829,199.8829,1300.0
2018-07-26 12:45:00,214.56,214.67,214.45,214.45,600.0,199.9854,200.0879,199.8829,199.8829,600.0
2018-07-26 12:50:00,214.48,214.57,214.23,214.57,2000.0,199.9108,199.9947,199.6778,199.9947,2000.0
2018-07-26 12:55:00,214.66,214.83,214.61,214.64,544.0,200.0786,200.2371,200.032,200.06,544.0
2018-07-26 13:00:00,214.75,215.06,214.73,215.06,2366.0,200.1625,200.4514,200.1439,200.4514,2366.0
2018-07-26 13:05:00,214.89,214.99,214.62,214.74,8510.0,200.293,200.3862,200.0413,200.1532,8510.0
2018-07-26 13:10:00,214.96,215.08,214.96,215.08,200.0,200.3582,200.4701,200.3582,200.4701,200.0
2018-07-26 13:15:00,214.9,215.22,214.9,215.22,500.0,200.3023,200.6006,200.3023,200.6006,500.0
2018-07-26 13:20:00,215.3,215.63,215.3,215.63,1333.0,200.6751,200.9827,200.6751,200.9827,1333.0
2018-07-26 13:25:00,215.65,215.8,215.58,215.8,2020.0,201.0014,201.1412,200.9361,201.1412,2020.0
2018-07-26 13:30:00,215.51,215.69,215.51,215.64,1200.0,200.8709,201.0386,200.8709,200.992,1200.0
2018-07-26 13:35:00,215.7,215.82,215.64,215.82,4125.0,201.048,201.1598,200.992,201.1598,4125.0
2018-07-26 13:40:00,215.98,216.22,215.98,216.22,1600.0,201.3089,201.5326,201.3089,201.5326,1600.0
2018-07-26 13:45:00,216.25,216.35,216.16,216.3,1210.0,201.5606,201.6538,201.4767,201.6072,1210.0
2018-07-26 13:50:00,216.3,216.41,216.25,216.33,1098.0,201.6072,201.7097,201.5606,201.6352,1098.0
2018-07-26 13:55:00,216.49,216.49,216.27,216.45,1000.0,201.7843,201.7843,201.5792,201.747,1000.0
2018-07-26 14:00:00,216.38,216.38,216.09,216.13,1100.0,201.6818,201.6818,201.4115,201.4488,1100.0
2018-07-26 14:05:00,216.07,216.09,216.0,216.01,2357.0,201.3928,201.4115,201.3276,201.3369,2357.0
2018-07-26 14:10:00,216.0,216.14,215.9,215.9,4600.0,201.3276,201.4581,201.2344,201.2344,4600.0
2018-07-26 14:15:00,216.0,216.0,215.7,215.8,1103.0,201.3276,201.3276,201.048,201.1412,1103.0
2018-07-26 14:20:00,215.76,216.01,215.76,216.0,3998.0,201.1039,201.3369,201.1039,201.3276,3998.0
2018-07-26 14:25:00,215.94,216.15,215.84,216.04,2943.0,201.2717,201.4674,201.1785,201.3649,2943.0
2018-07-26 14:30:00,216.05,216.05,216.0,216.0,1738.0,201.3742,201.3742,201.3276,201.3276,1738.0
2018-07-26 14:35:00,216.22,216.22,215.84,215.97,3029.0,201.5326,201.5326,201.1785,201.2996,3029.0
2018-07-26 14:40:00,215.84,215.87,215.71,215.77,1500.0,201.1785,201.2064,201.0573,201.1132,1500.0
2018-07-26 14:45:00,215.82,215.9,215.73,215.73,1200.0,201.1598,201.2344,201.0759,201.0759,1200.0
2018-07-26 14:50:00,215.72,215.74,215.53,215.62,3200.0,201.0666,201.0852,200.8895,200.9734,3200.0
2018-07-26 14:55:00,215.62,216.03,215.62,215.95,2120.0,200.9734,201.3555,200.9734,201.281,2120.0
2018-07-26 15:00:00,215.85,215.93,215.57,215.87,4000.0,201.1878,201.2623,200.9268,201.2064,4000.0
2018-07-26 15:05:00,215.84,216.07,215.84,216.07,1200.0,201.1785,201.3928,201.1785,201.3928,1200.0
2018-07-26 15:10:00,215.89,216.06,215.85,215.91,2400.0,201.2251,201.3835,201.1878,201.2437,2400.0
2018-07-26 15:15:00,215.97,216.13,215.97,216.09,1012.0,201.2996,201.4488,201.2996,201.4115,1012.0
2018-07-26 15:20:00,216.04,216.09,215.97,216.09,800.0,201.3649,201.4115,201.2996,201.4115,800.0
2018-07-26 15:25:00,216.12,216.49,216.05,216.49,2457.0,201.4394,201.7843,201.3742,201.7843,2457.0
2018-07-26 15:30:00,216.49,216.5,216.22,216.29,4759.0,201.7843,201.7936,201.5326,201.5979,4759.0
2018-07-26 15:35:00,216.28,216.36,216.12,216.12,5000.0,201.5886,201.6631,201.4394,201.4394,5000.0
2018-07-26 15:40:00,216.16,216.68,216.16,216.68,1448.0,201.4767,201.9614,201.4767,201.9614,1448.0
2018-07-26 15:45:00,216.73,216.73,216.53,216.59,7648.0,202.008,202.008,201.8216,201.8775,7648.0
2018-07-26 15:50:00,216.48,216.49,216.25,216.47,9700.0,201.775,201.7843,201.5606,201.7657,9700.0
2018-07-26 15:55:00,216.51,216.81,216.46,216.65,27471.0,201.8029,202.0826,201.7563,201.9334,27471.0
2018-07-27 09:30:00,216.94,217.29,216.69,216.94,32846.0,202.2037,202.53,201.9707,202.2037,32846.0
2018-07-27 09:35:00,216.84,217.0,216.74,216.89,25850.0,202.1105,202.2597,202.0173,202.1571,25850.0
2018-07-27 09:40:00,216.82,216.94,216.7,216.86,17304.0,202.0919,202.2037,201.98,202.1292,17304.0
2018-07-27 09:45:00,216.85,217.14,216.68,216.68,33985.0,202.1198,202.3901,201.9614,201.9614,33985.0
2018-07-27 09:50:00,216.8,217.34,216.77,217.34,23974.0,202.0732,202.5766,202.0453,202.5766,23974.0
2018-07-27 09:55:00,217.29,217.37,217.04,217.14,19059.0,202.53,202.6045,202.2969,202.3901,19059.0
2018-07-27 10:00:00,217.16,217.26,216.85,217.02,12609.0,202.4088,202.502,202.1198,202.2783,12609.0
2018-07-27 10:05:00,217.14,217.35,217.06,217.33,8263.0,202.3901,202.5859,202.3156,202.5672,8263.0
2018-07-27 10:10:00,217.31,217.51,217.16,217.19,17145.0,202.5486,202.735,202.4088,202.4367,17145.0
2018-07-27 10:15:00,217.29,217.32,217.15,217.15,6145.0,202.53,202.5579,202.3995,202.3995,6145.0
2018-07-27 10:20:00,217.23,217.32,217.14,217.15,7001.0,202.474,202.5579,202.3901,202.3995,7001.0
2018-07-27 10:25:00,217.15,217.23,217.06,217.06,14165.0,202.3995,202.474,202.3156,202.3156,14165.0
2018-07-27 10:30:00,217.03,217.15,216.97,217.02,12556.0,202.2876,202.3995,202.2317,202.2783,12556.0
2018-07-27 10:35:00,216.99,217.11,216.87,216.98,7073.0,202.2503,202.3622,202.1385,202.241,7073.0
2018-07-27 10:40:00,216.89,216.92,216.5,216.68,9020.0,202.1571,202.1851,201.7936,201.9614,9020.0
2018-07-27 10:45:00,216.61,216.61,216.45,216.45,2414.0,201.8961,201.8961,201.747,201.747,2414.0
2018-07-27 10:50:00,216.41,216.59,216.36,216.5,5399.0,201.7097,201.8775,201.6631,201.7936,5399.0
2018-07-27 10:55:00,216.66,216.8,216.56,216.75,9951.0,201.9427,202.0732,201.8495,202.0266,9951.0
2018-07-27 11:00:00,216.73,217.02,216.7,217.01,9702.0,202.008,202.2783,201.98,202.269,9702.0
2018-07-27 11:05:00,217.01,217.01,216.84,216.9,4472.0,202.269,202.269,202.1105,202.1664,4472.0
2018-07-27 11:10:00,216.96,216.99,216.5,216.5,5141.0,202.2224,202.2503,201.7936,201.7936,5141.0
2018-07-27 11:15:00,216.5,216.55,216.3,216.41,5868.0,201.7936,201.8402,201.6072,201.7097,5868.0
2018-07-27 11:20:00,216.49,216.73,216.39,216.54,5861.0,201.7843,202.008,201.6911,201.8309,5861.0
2018-07-27 11:25:00,216.53,216.67,216.48,216.52,6593.0,201.8216,201.9521,201.775,201.8123,6593.0
2018-07-27 11:30:00,216.52,216.54,216.27,216.46,6554.0,201.8123,201.8309,201.5792,201.7563,6554.0
2018-07-27 11:35:00,216.57,216.58,216.39,216.58,800.0,201.8589,201.8682,201.6911,201.8682,800.0
2018-07-27 11:40:00,216.5,216.51,216.34,216.39,1600.0,201.7936,201.8029,201.6445,201.6911,1600.0
2018-07-27 11:45:00,216.24,216.24,215.82,215.87,1200.0,201.5513,201.5513,201.1598,201.2064,1200.0
2018-07-27 11:50:00,215.99,216.07,215.69,216.07,2400.0,201.3183,201.3928,201.0386,201.3928,2400.0
2018-07-27 11:55:00,216.08,216.21,215.83,215.83,800.0,201.4021,201.5233,201.1691,201.1691,800.0
2018-07-27 12:00:00,215.53,215.53,214.89,214.98,2557.0,200.8895,200.8895,200.293,200.3769,2557.0
2018-07-27 12:05:00,214.97,215.2,214.97,215.2,600.0,200.3675,200.5819,200.3675,200.5819,600.0
2018-07-27 12:10:00,215.25,215.39,215.25,215.29,1200.0,200.6285,200.759,200.6285,200.6658,1200.0
2018-07-27 12:15:00,215.25,215.42,215.22,215.42,5012.0,200.6285,200.787,200.6006,200.787,5012.0
2018-07-27 12:20:00,215.62,215.62,215.25,215.25,900.0,200.9734,200.9734,200.6285,200.6285,900.0
2018-07-27 12:25:00,215.27,215.29,214.97,214.97,822.0,200.6472,200.6658,200.3675,200.3675,822.0
2018-07-27 12:30:00,214.43,214.43,214.01,214.17,2500.0,199.8642,199.8642,199.4728,199.6219,2500.0
2018-07-27 12:35:00,214.36,214.36,213.6,213.6,2075.0,199.799,199.799,199.0906,199.0906,2075.0
2018-07-27 12:40:00,213.68,213.71,213.38,213.57,8014.0,199.1652,199.1931,198.8856,199.0626,8014.0
2018-07-27 12:45:00,213.62,213.88,213.56,213.56,3786.0,199.1093,199.3516,199.0533,199.0533,3786.0
2018-07-27 12:50:00,213.48,213.67,213.46,213.65,2100.0,198.9788,199.1559,198.9601,199.1372,2100.0
2018-07-27 12:55:00,213.64,213.64,213.07,213.07,2844.0,199.1279,199.1279,198.5966,198.5966,2844.0
2018-07-27 13:00:00,213.0,213.02,212.43,212.95,4645.0,198.5314,198.55,198.0001,198.4848,4645.0
2018-07-27 13:05:00,213.46,213.53,213.21,213.45,4766.0,198.9601,199.0254,198.7271,198.9508,4766.0
2018-07-27 13:10:00,213.31,213.31,213.07,213.23,1682.0,198.8203,198.8203,198.5966,198.7457,1682.0
2018-07-27 13:15:00,213.43,213.68,213.4,213.54,1825.0,198.9322,199.1652,198.9042,199.0347,1825.0
2018-07-27 13:20:00,213.59,213.76,213.46,213.76,956.0,199.0813,199.2397,198.9601,199.2397,956.0
2018-07-27 13:25:00,213.56,213.84,213.53,213.81,5280.0,199.0533,199.3143,199.0254,199.2863,5280.0
2018-07-27 13:30:00,213.57,213.57,213.24,213.25,1000.0,199.0626,199.0626,198.7551,198.7644,1000.0
2018-07-27 13:35:00,213.24,213.27,213.22,213.22,900.0,198.7551,198.783,198.7364,198.7364,900.0
2018-07-27 13:40:00,213.22,213.22,213.22,213.22,0.0,198.7364,198.7364,198.7364,198.7364,0.0
2018-07-27 13:45:00,213.29,213.76,213.16,213.76,2611.0,198.8017,199.2397,198.6805,199.2397,2611.0
2018-07-27 13:50:00,213.68,213.88,213.52,213.72,2676.0,199.1652,199.3516,199.016,199.2025,2676.0
2018-07-27 13:55:00,213.66,213.97,213.66,213.88,458.0,199.1465,199.4355,199.1465,199.3516,458.0
2018-07-27 14:00:00,214.07,214.12,213.86,213.86,1100.0,199.5287,199.5753,199.3329,199.3329,1100.0
2018-07-27 14:05:00,213.85,214.03,213.81,213.88,1200.0,199.3236,199.4914,199.2863,199.3516,1200.0
2018-07-27 14:10:00,213.81,213.82,213.56,213.56,800.0,199.2863,199.2957,199.0533,199.0533,800.0
2018-07-27 14:15:00,213.58,213.68,213.07,213.17,5114.0,199.072,199.1652,198.5966,198.6898,5114.0
2018-07-27 14:20:00,213.03,213.09,212.84,212.88,3100.0,198.5593,198.6153,198.3822,198.4195,3100.0
2018-07-27 14:25:00,212.88,212.89,212.71,212.89,1820.0,198.4195,198.4288,198.2611,198.4288,1820.0
2018-07-27 14:30:00,212.77,213.37,212.77,213.25,3900.0,198.317,198.8762,198.317,198.7644,3900.0
2018-07-27 14:35:00,213.22,213.22,213.08,213.08,400.0,198.7364,198.7364,198.6059,198.6059,400.0
2018-07-27 14:40:00,213.05,213.48,213.05,213.16,2073.0,198.578,198.9788,198.578,198.6805,2073.0
2018-07-27 14:45:00,213.1,213.23,213.0,213.13,28800.0,198.6246,198.7457,198.5314,198.6525,28800.0
2018-07-27 14:50:00,213.22,213.3,213.14,213.15,6400.0,198.7364,198.811,198.6619,198.6712,6400.0
2018-07-27 14:55:00,213.15,213.39,213.15,213.26,2372.0,198.6712,198.8949,198.6712,198.7737,2372.0
2018-07-27 15:00:00,213.47,213.47,213.05,213.13,7115.0,198.9694,198.9694,198.578,198.6525,7115.0
2018-07-27 15:05:00,213.2,213.28,212.98,213.17,11580.0,198.7178,198.7923,198.5127,198.6898,11580.0
2018-07-27 15:10:00,213.18,213.31,213.1,213.26,16642.0,198.6991,198.8203,198.6246,198.7737,16642.0
2018-07-27 15:15:00,213.28,213.36,213.16,213.3,32524.0,198.7923,198.8669,198.6805,198.811,32524.0
2018-07-27 15:20:00,213.47,213.55,213.3,213.32,10423.0,198.9694,199.044,198.811,198.8296,10423.0
2018-07-27 15:25:00,213.37,213.37,212.84,213.01,10395.0,198.8762,198.8762,198.3822,198.5407,10395.0
2018-07-27 15:30:00,213.04,213.26,213.04,213.04,7962.0,198.5686,198.7737,198.5686,198.5686,7962.0
2018-07-27 15:35:00,213.11,213.51,213.06,213.2,14227.0,198.6339,199.0067,198.5873,198.7178,14227.0
2018-07-27 15:40:00,213.16,213.62,213.04,213.48,11000.0,198.6805,199.1093,198.5686,198.9788,11000.0
2018-07-27 15:45:00,213.51,213.62,213.23,213.27,14433.0,199.0067,199.1093,198.7457,198.783,14433.0
2018-07-27 15:50:00,213.24,213.77,213.22,213.28,12670.0,198.7551,199.2491,198.7364,198.7923,12670.0
2018-07-27 15:55:00,213.28,213.41,213.11,213.26,33808.0,198.7923,198.9135,198.6339,198.7737,33808.0
2018-07-30 09:30:00,216.31,216.6,216.07,216.07,47924.0,201.6165,201.8868,201.3928,201.3928,47924.0
2018-07-30 09:35:00,216.07,216.07,215.37,215.5,19855.0,201.3928,201.3928,200.7404,200.8615,19855.0
2018-07-30 09:40:00,215.5,215.59,215.28,215.38,21364.0,200.8615,200.9454,200.6565,200.7497,21364.0
2018-07-30 09:45:00,215.38,215.72,215.27,215.54,20923.0,200.7497,201.0666,200.6472,200.8988,20923.0
2018-07-30 09:50:00,215.59,215.89,215.46,215.68,11260.0,200.9454,201.2251,200.8243,201.0293,11260.0
2018-07-30 09:55:00,215.58,216.08,215.51,215.99,18072.0,200.9361,201.4021,200.8709,201.3183,18072.0
2018-07-30 10:00:00,216.0,216.37,215.86,216.37,9304.0,201.3276,201.6724,201.1971,201.6724,9304.0
2018-07-30 10:05:00,216.38,216.4,216.04,216.09,8745.0,201.6818,201.7004,201.3649,201.4115,8745.0
2018-07-30 10:10:00,216.03,216.19,215.85,215.86,7284.0,201.3555,201.5047,201.1878,201.1971,7284.0
2018-07-30 10:15:00,215.78,216.06,215.75,215.95,7257.0,201.1225,201.3835,201.0946,201.281,7257.0
2018-07-30 10:20:00,216.04,216.05,215.82,215.93,7194.0,201.3649,201.3742,201.1598,201.2623,7194.0
2018-07-30 10:25:00,215.98,216.04,215.82,215.93,8734.0,201.3089,201.3649,201.1598,201.2623,8734.0
2018-07-30 10:30:00,215.85,216.03,215.83,215.98,11122.0,201.1878,201.3555,201.1691,201.3089,11122.0
2018-07-30 10:35:00,215.89,216.05,215.88,216.02,9261.0,201.2251,201.3742,201.2157,201.3462,9261.0
2018-07-30 10:40:00,215.94,216.0,215.68,215.78,10416.0,201.2717,201.3276,201.0293,201.1225,10416.0
2018-07-30 10:45:00,215.85,216.26,215.75,216.22,3547.0,201.1878,201.5699,201.0946,201.5326,3547.0
2018-07-30 10:50:00,215.98,216.09,215.69,215.85,13783.0,201.3089,201.4115,201.0386,201.1878,13783.0
2018-07-30 10:55:00,215.84,216.02,215.67,215.67,6633.0,201.1785,201.3462,201.02,201.02,6633.0
2018-07-30 11:00:00,215.58,215.76,215.48,215.48,7872.0,200.9361,201.1039,200.8429,200.8429,7872.0
2018-07-30 11:05:00,215.69,215.82,215.48,215.48,7863.0,201.0386,201.1598,200.8429,200.8429,7863.0
2018-07-30 11:10:00,215.48,215.54,215.26,215.43,10705.0,200.8429,200.8988,200.6378,200.7963,10705.0
2018-07-30 11:15:00,215.46,215.53,215.25,215.43,8870.0,200.8243,200.8895,200.6285,200.7963,8870.0
2018-07-30 11:20:00,215.48,215.69,215.48,215.69,4146.0,200.8429,201.0386,200.8429,201.0386,4146.0
2018-07-30 11:25:00,215.67,215.76,215.48,215.48,935.0,201.02,201.1039,200.8429,200.8429,935.0
2018-07-30 11:30:00,215.52,215.65,215.48,215.57,6049.0,200.8802,201.0014,200.8429,200.9268,6049.0
2018-07-30 11:35:00,215.63,215.63,214.52,214.52,2050.0,200.9827,200.9827,199.9481,199.9481,2050.0
2018-07-30 11:40:00,214.72,214.81,214.69,214.69,2100.0,200.1345,200.2184,200.1066,200.1066,2100.0
2018-07-30 11:45:00,214.67,214.76,214.37,214.45,8925.0,200.0879,200.1718,199.8083,199.8829,8925.0
2018-07-30 11:50:00,214.29,214.66,214.29,214.64,2800.0,199.7337,200.0786,199.7337,200.06,2800.0
2018-07-30 11:55:00,214.71,215.03,214.7,214.82,2601.0,200.1252,200.4235,200.1159,200.2277,2601.0
2018-07-30 12:00:00,214.74,214.78,214.51,214.7,1300.0,200.1532,200.1905,199.9388,200.1159,1300.0
2018-07-30 12:05:00,214.76,214.78,214.51,214.51,1700.0,200.1718,200.1905,199.9388,199.9388,1700.0
2018-07-30 12:10:00,214.44,214.56,214.26,214.35,5450.0,199.8735,199.9854,199.7058,199.7897,5450.0
2018-07-30 12:15:00,214.41,214.51,214.36,214.41,2800.0,199.8456,199.9388,199.799,199.8456,2800.0
2018-07-30 12:20:00,214.37,214.63,214.36,214.55,3040.0,199.8083,200.0506,199.799,199.9761,3040.0
2018-07-30 12:25:00,214.49,214.72,214.47,214.47,1506.0,199.9202,200.1345,199.9015,199.9015,1506.0
2018-07-30 12:30:00,214.51,214.51,214.31,214.44,1700.0,199.9388,199.9388,199.7524,199.8735,1700.0
2018-07-30 12:35:00,214.55,214.55,214.28,214.28,2621.0,199.9761,199.9761,199.7244,199.7244,2621.0
2018-07-30 12:40:00,214.26,214.38,213.9,213.99,2500.0,199.7058,199.8176,199.3702,199.4541,2500.0
2018-07-30 12:45:00,214.03,214.04,213.66,213.7,1494.0,199.4914,199.5007,199.1465,199.1838,1494.0
2018-07-30 12:50:00,213.61,214.11,213.61,213.98,3185.0,199.0999,199.566,199.0999,199.4448,3185.0
2018-07-30 12:55:00,214.09,214.28,214.09,214.28,900.0,199.5473,199.7244,199.5473,199.7244,900.0
2018-07-30 13:00:00,214.21,214.4,214.19,214.3,2324.0,199.6592,199.8363,199.6405,199.7431,2324.0
2018-07-30 13:05:00,214.31,214.85,214.31,214.85,1600.0,199.7524,200.2557,199.7524,200.2557,1600.0
2018-07-30 13:10:00,214.64,215.07,214.64,215.07,700.0,200.06,200.4608,200.06,200.4608,700.0
2018-07-30 13:15:00,215.01,215.1,214.86,214.97,3100.0,200.4048,200.4887,200.265,200.3675,3100.0
2018-07-30 13:20:00,214.93,215.19,214.93,215.15,730.0,200.3303,200.5726,200.3303,200.5353,730.0
2018-07-30 13:25:00,215.46,215.5,215.28,215.36,3890.0,200.8243,200.8615,200.6565,200.7311,3890.0
2018-07-30 13:30:00,215.43,215.54,215.33,215.44,8559.0,200.7963,200.8988,200.7031,200.8056,8559.0
2018-07-30 13:35:00,215.51,215.73,215.51,215.7,2300.0,200.8709,201.0759,200.8709,201.048,2300.0
2018-07-30 13:40:00,215.84,215.89,215.68,215.68,4300.0,201.1785,201.2251,201.0293,201.0293,4300.0
2018-07-30 13:45:00,215.76,215.84,215.54,215.65,9031.0,201.1039,201.1785,200.8988,201.0014,9031.0
2018-07-30 13:50:00,215.71,215.9,215.54,215.83,5726.0,201.0573,201.2344,200.8988,201.1691,5726.0
2018-07-30 13:55:00,215.87,216.05,215.87,216.05,1109.0,201.2064,201.3742,201.2064,201.3742,1109.0
2018-07-30 14:00:00,216.12,216.28,216.08,216.13,2610.0,201.4394,201.5886,201.4021,201.4488,2610.0
2018-07-30 14:05:00,216.11,216.14,215.93,215.93,1839.0,201.4301,201.4581,201.2623,201.2623,1839.0
2018-07-30 14:10:00,216.06,216.1,215.68,215.68,2374.0,201.3835,201.4208,201.0293,201.0293,2374.0
2018-07-30 14:15:00,215.64,215.87,215.64,215.71,1813.0,200.992,201.2064,200.992,201.0573,1813.0
2018-07-30 14:20:00,215.78,215.78,215.44,215.44,1074.0,201.1225,201.1225,200.8056,200.8056,1074.0
2018-07-30 14:25:00,215.4,215.59,215.39,215.49,2459.0,200.7683,200.9454,200.759,200.8522,2459.0
2018-07-30 14:30:00,215.41,215.58,215.37,215.58,2000.0,200.7777,200.9361,200.7404,200.9361,2000.0
2018-07-30 14:35:00,215.52,215.54,214.98,215.04,32908.0,200.8802,200.8988,200.3769,200.4328,32908.0
2018-07-30 14:40:00,215.04,215.04,214.96,214.96,200.0,200.4328,200.4328,200.3582,200.3582,200.0
2018-07-30 14:45:00,215.09,215.12,215.02,215.02,700.0,200.4794,200.5074,200.4142,200.4142,700.0
2018-07-30 14:50:00,215.0,215.16,215.0,215.16,4000.0,200.3955,200.5446,200.3955,200.5446,4000.0
2018-07-30 14:55:00,215.08,215.17,214.78,214.9,4009.0,200.4701,200.554,200.1905,200.3023,4009.0
2018-07-30 15:00:00,214.97,215.1,214.89,215.01,11200.0,200.3675,200.4887,200.293,200.4048,11200.0
2018-07-30 15:05:00,214.97,215.13,214.96,215.01,1830.0,200.3675,200.5167,200.3582,200.4048,1830.0
2018-07-30 15:10:00,215.13,215.13,214.69,214.78,3300.0,200.5167,200.5167,200.1066,200.1905,3300.0
2018-07-30 15:15:00,214.77,214.91,214.73,214.91,800.0,200.1811,200.3116,200.1439,200.3116,800.0
2018-07-30 15:20:00,214.88,214.88,214.67,214.67,2565.0,200.2837,200.2837,200.0879,200.0879,2565.0
2018-07-30 15:25:00,214.68,214.68,214.43,214.46,2200.0,200.0972,200.0972,199.8642,199.8922,2200.0
2018-07-30 15:30:00,214.45,214.94,214.41,214.94,5085.0,199.8829,200.3396,199.8456,200.3396,5085.0
2018-07-30 15:35:00,214.83,214.86,214.71,214.86,1530.0,200.2371,200.265,200.1252,200.265,1530.0
2018-07-30 15:40:00,214.92,214.92,214.67,214.79,1157.0,200.3209,200.3209,200.0879,200.1998,1157.0
2018-07-30 15:45:00,214.63,214.85,214.61,214.61,3712.0,200.0506,200.2557,200.032,200.032,3712.0
2018-07-30 15:50:00,214.57,214.78,214.21,214.49,7255.0,199.9947,200.1905,199.6592,199.9202,7255.0
2018-07-30 15:55:00,214.48,214.62,214.31,214.51,17960.0,199.9108,200.0413,199.7524,199.9388,17960.0
2018-07-31 09:30:00,215.15,216.29,214.95,216.17,52823.0,200.5353,201.5979,200.3489,201.486,52823.0
2018-07-31 09:35:00,216.13,216.25,215.74,215.97,27085.0,201.4488,201.5606,201.0852,201.2996,27085.0
2018-07-31 09:40:00,215.9,216.05,215.13,215.13,27480.0,201.2344,201.3742,200.5167,200.5167,27480.0
2018-07-31 09:45:00,215.19,215.25,214.8,214.94,17193.0,200.5726,200.6285,200.2091,200.3396,17193.0
2018-07-31 09:50:00,214.94,215.02,214.41,214.61,15635.0,200.3396,200.4142,199.8456,200.032,15635.0
2018-07-31 09:55:00,214.53,214.74,214.45,214.54,22069.0,199.9574,200.1532,199.8829,199.9668,22069.0
2018-07-31 10:00:00,214.41,215.03,214.41,214.94,10481.0,199.8456,200.4235,199.8456,200.3396,10481.0
2018-07-31 10:05:00,214.93,214.96,214.68,214.92,12059.0,200.3303,200.3582,200.0972,200.3209,12059.0
2018-07-31 10:10:00,214.88,215.24,214.42,214.43,16907.0,200.2837,200.6192,199.8549,199.8642,16907.0
2018-07-31 10:15:00,214.39,214.5,214.14,214.3,21473.0,199.8269,199.9295,199.5939,199.7431,21473.0
2018-07-31 10:20:00,214.31,214.65,214.26,214.65,15169.0,199.7524,200.0693,199.7058,200.0693,15169.0
2018-07-31 10:25:00,214.66,215.14,214.66,214.97,10225.0,200.0786,200.526,200.0786,200.3675,10225.0
2018-07-31 10:30:00,215.21,215.45,215.16,215.36,12459.0,200.5912,200.8149,200.5446,200.7311,12459.0
2018-07-31 10:35:00,215.31,215.7,215.2,215.36,12100.0,200.6845,201.048,200.5819,200.7311,12100.0
2018-07-31 10:40:00,215.39,215.44,214.98,215.13,17654.0,200.759,200.8056,200.3769,200.5167,17654.0
2018-07-31 10:45:00,215.17,215.31,215.03,215.15,12098.0,200.554,200.6845,200.4235,200.5353,12098.0
2018-07-31 10:50:00,215.22,215.39,215.12,215.27,8755.0,200.6006,200.759,200.5074,200.6472,8755.0
2018-07-31 10:55:00,215.23,215.38,214.97,214.97,11524.0,200.6099,200.7497,200.3675,200.3675,11524.0
2018-07-31 11:00:00,214.99,215.2,214.87,215.04,10609.0,200.3862,200.5819,200.2743,200.4328,10609.0
2018-07-31 11:05:00,215.1,215.34,215.04,215.19,15940.0,200.4887,200.7124,200.4328,200.5726,15940.0
2018-07-31 11:10:00,215.19,215.24,215.07,215.17,6602.0,200.5726,200.6192,200.4608,200.554,6602.0
2018-07-31 11:15:00,215.17,215.25,214.89,214.91,11809.0,200.554,200.6285,200.293,200.3116,11809.0
2018-07-31 11:20:00,215.01,215.4,215.0,215.4,8601.0,200.4048,200.7683,200.3955,200.7683,8601.0
2018-07-31 11:25:00,215.31,215.46,215.11,215.4,18175.0,200.6845,200.8243,200.498,200.7683,18175.0
2018-07-31 11:30:00,215.4,215.58,214.62,214.69,6842.0,200.7683,200.9361,200.0413,200.1066,6842.0
2018-07-31 11:35:00,214.77,215.19,214.71,215.19,3800.0,200.1811,200.5726,200.1252,200.5726,3800.0
2018-07-31 11:40:00,215.27,215.48,215.15,215.34,2643.0,200.6472,200.8429,200.5353,200.7124,2643.0
2018-07-31 11:45:00,215.48,216.09,215.48,216.0,4934.0,200.8429,201.4115,200.8429,201.3276,4934.0
2018-07-31 11:50:00,216.06,216.13,215.74,215.83,3500.0,201.3835,201.4488,201.0852,201.1691,3500.0
2018-07-31 11:55:00,215.93,215.93,215.68,215.78,2800.0,201.2623,201.2623,201.0293,201.1225,2800.0
2018-07-31 12:00:00,215.78,216.1,215.74,216.1,18680.0,201.1225,201.4208,201.0852,201.4208,18680.0
2018-07-31 12:05:00,215.96,215.96,215.51,215.79,5250.0,201.2903,201.2903,200.8709,201.1318,5250.0
2018-07-31 12:10:00,215.81,215.96,215.68,215.75,5595.0,201.1505,201.2903,201.0293,201.0946,5595.0
2018-07-31 12:15:00,215.88,215.89,215.72,215.72,3549.0,201.2157,201.2251,201.0666,201.0666,3549.0
2018-07-31 12:20:00,215.86,215.88,215.65,215.65,4881.0,201.1971,201.2157,201.0014,201.0014,4881.0
2018-07-31 12:25:00,215.76,216.0,215.76,215.97,4537.0,201.1039,201.3276,201.1039,201.2996,4537.0
2018-07-31 12:30:00,215.97,216.04,215.94,216.04,11621.0,201.2996,201.3649,201.2717,201.3649,11621.0
2018-07-31 12:35:00,216.04,216.09,215.88,216.09,2551.0,201.3649,201.4115,201.2157,201.4115,2551.0
2018-07-31 12:40:00,216.11,216.3,216.07,216.09,4712.0,201.4301,201.6072,201.3928,201.4115,4712.0
2018-07-31 12:45:00,216.19,216.22,215.9,215.9,3100.0,201.5047,201.5326,201.2344,201.2344,3100.0
2018-07-31 12:50:00,215.98,216.05,215.85,215.87,3858.0,201.3089,201.3742,201.1878,201.2064,3858.0
2018-07-31 12:55:00,215.81,216.0,215.79,216.0,2257.0,201.1505,201.3276,201.1318,201.3276,2257.0
2018-07-31 13:00:00,216.0,216.05,215.9,216.0,4902.0,201.3276,201.3742,201.2344,201.3276,4902.0
2018-07-31 13:05:00,216.05,216.05,215.56,215.61,2916.0,201.3742,201.3742,200.9175,200.9641,2916.0
2018-07-31 13:10:00,215.76,215.85,215.43,215.44,4252.0,201.1039,201.1878,200.7963,200.8056,4252.0
2018-07-31 13:15:00,215.47,215.6,215.43,215.43,2000.0,200.8336,200.9548,200.7963,200.7963,2000.0
2018-07-31 13:20:00,215.41,215.6,215.4,215.55,11550.0,200.7777,200.9548,200.7683,200.9081,11550.0
2018-07-31 13:25:00,215.4,215.63,215.39,215.63,1300.0,200.7683,200.9827,200.759,200.9827,1300.0
2018-07-31 13:30:00,215.57,215.64,215.43,215.56,3522.0,200.9268,200.992,200.7963,200.9175,3522.0
2018-07-31 13:35:00,215.57,215.59,215.45,215.59,2917.0,200.9268,200.9454,200.8149,200.9454,2917.0
2018-07-31 13:40:00,215.6,215.65,215.57,215.57,3930.0,200.9548,201.0014,200.9268,200.9268,3930.0
2018-07-31 13:45:00,215.56,215.77,215.51,215.77,2634.0,200.9175,201.1132,200.8709,201.1132,2634.0
2018-07-31 13:50:00,215.77,215.77,215.5,215.52,3659.0,201.1132,201.1132,200.8615,200.8802,3659.0
2018-07-31 13:55:00,215.58,215.64,215.4,215.4,2000.0,200.9361,200.992,200.7683,200.7683,2000.0
2018-07-31 14:00:00,215.49,215.71,215.48,215.5,13352.0,200.8522,201.0573,200.8429,200.8615,13352.0
2018-07-31 14:05:00,215.5,215.64,215.45,215.59,3211.0,200.8615,200.992,200.8149,200.9454,3211.0
2018-07-31 14:10:00,215.6,215.8,215.59,215.8,2700.0,200.9548,201.1412,200.9454,201.1412,2700.0
2018-07-31 14:15:00,215.74,215.74,215.59,215.63,5704.0,201.0852,201.0852,200.9454,200.9827,5704.0
2018-07-31 14:20:00,215.71,216.14,215.66,216.14,5334.0,201.0573,201.4581,201.0107,201.4581,5334.0
2018-07-31 14:25:00,216.15,216.16,215.74,215.79,8884.0,201.4674,201.4767,201.0852,201.1318,8884.0
2018-07-31 14:30:00,215.81,215.82,215.7,215.7,2122.0,201.1505,201.1598,201.048,201.048,2122.0
2018-07-31 14:35:00,215.75,215.8,215.37,215.37,7698.0,201.0946,201.1412,200.7404,200.7404,7698.0
2018-07-31 14:40:00,215.41,215.5,215.29,215.41,4900.0,200.7777,200.8615,200.6658,200.7777,4900.0
2018-07-31 14:45:00,215.37,215.5,215.33,215.39,4270.0,200.7404,200.8615,200.7031,200.759,4270.0
2018-07-31 14:50:00,215.41,215.5,215.29,215.29,2600.0,200.7777,200.8615,200.6658,200.6658,2600.0
2018-07-31 14:55:00,215.4,215.46,215.34,215.46,2922.0,200.7683,200.8243,200.7124,200.8243,2922.0
2018-07-31 15:00:00,215.33,215.48,215.23,215.33,5984.0,200.7031,200.8429,200.6099,200.7031,5984.0
2018-07-31 15:05:00,215.36,215.48,215.3,215.38,4699.0,200.7311,200.8429,200.6751,200.7497,4699.0
2018-07-31 15:10:00,215.36,215.38,215.0,215.08,7304.0,200.7311,200.7497,200.3955,200.4701,7304.0
2018-07-31 15:15:00,215.08,215.08,214.81,214.87,5760.0,200.4701,200.4701,200.2184,200.2743,5760.0
2018-07-31 15:20:00,214.85,214.85,214.75,214.81,10895.0,200.2557,200.2557,200.1625,200.2184,10895.0
2018-07-31 15:25:00,214.81,214.82,214.59,214.71,6909.0,200.2184,200.2277,200.0134,200.1252,6909.0
2018-07-31 15:30:00,214.7,214.7,214.49,214.53,12117.0,200.1159,200.1159,199.9202,199.9574,12117.0
2018-07-31 15:35:00,214.5,214.53,214.37,214.43,18709.0,199.9295,199.9574,199.8083,199.8642,18709.0
2018-07-31 15:40:00,214.46,214.48,214.28,214.35,8800.0,199.8922,199.9108,199.7244,199.7897,8800.0
2018-07-31 15:45:00,214.42,214.45,214.01,214.18,14908.0,199.8549,199.8829,199.4728,199.6312,14908.0
2018-07-31 15:50:00,214.17,214.4,214.17,214.37,10205.0,199.6219,199.8363,199.6219,199.8083,10205.0
2018-07-31 15:55:00,214.37,214.43,213.96,213.98,54665.0,199.8083,199.8642,199.4262,199.4448,54665.0
2018-08-01 09:30:00,214.01,214.31,213.54,213.98,27301.0,199.4728,199.7524,199.0347,199.4448,27301.0
2018-08-01 09:35:00,214.12,214.31,213.89,214.0,4643.0,199.5753,199.7524,199.3609,199.4634,4643.0
2018-08-01 09:40:00,214.02,214.48,214.02,214.41,4964.0,199.4821,199.9108,199.4821,199.8456,4964.0
2018-08-01 09:45:00,214.32,214.5,214.31,214.39,5013.0,199.7617,199.9295,199.7524,199.8269,5013.0
2018-08-01 09:50:00,214.46,214.49,214.24,214.26,2439.0,199.8922,199.9202,199.6871,199.7058,2439.0
2018-08-01 09:55:00,214.31,214.56,214.28,214.47,2150.0,199.7524,199.9854,199.7244,199.9015,2150.0
2018-08-01 10:00:00,214.51,214.51,214.12,214.28,8156.0,199.9388,199.9388,199.5753,199.7244,8156.0
2018-08-01 10:05:00,214.28,214.78,214.28,214.78,6990.0,199.7244,200.1905,199.7244,200.1905,6990.0
2018-08-01 10:10:00,214.62,214.78,214.55,214.78,4228.0,200.0413,200.1905,199.9761,200.1905,4228.0
2018-08-01 10:15:00,214.87,215.07,214.87,214.98,9581.0,200.2743,200.4608,200.2743,200.3769,9581.0
2018-08-01 10:20:00,215.09,215.36,214.98,215.29,7281.0,200.4794,200.7311,200.3769,200.6658,7281.0
2018-08-01 10:25:00,215.35,215.37,215.18,215.27,9469.0,200.7217,200.7404,200.5633,200.6472,9469.0
2018-08-01 10:30:00,215.31,215.31,214.91,214.98,2835.0,200.6845,200.6845,200.3116,200.3769,2835.0
2018-08-01 10:35:00,214.86,215.0,214.86,214.92,885.0,200.265,200.3955,200.265,200.3209,885.0
2018-08-01 10:40:00,214.83,214.9,214.69,214.82,4188.0,200.2371,200.3023,200.1066,200.2277,4188.0
2018-08-01 10:45:00,214.88,214.91,214.78,214.81,776.0,200.2837,200.3116,200.1905,200.2184,776.0
2018-08-01 10:50:00,214.8,214.82,214.5,214.5,1919.0,200.2091,200.2277,199.9295,199.9295,1919.0
2018-08-01 10:55:00,214.46,214.52,214.22,214.35,6918.0,199.8922,199.9481,199.6685,199.7897,6918.0
2018-08-01 11:00:00,214.38,214.51,214.12,214.49,4200.0,199.8176,199.9388,199.5753,199.9202,4200.0
2018-08-01 11:05:00,214.48,214.48,214.3,214.39,3581.0,199.9108,199.9108,199.7431,199.8269,3581.0
2018-08-01 11:10:00,214.42,214.42,214.19,214.19,1457.0,199.8549,199.8549,199.6405,199.6405,1457.0
2018-08-01 11:15:00,214.25,214.32,213.94,213.96,1925.0,199.6965,199.7617,199.4075,199.4262,1925.0
2018-08-01 11:20:00,214.12,214.13,213.99,214.06,4777.0,199.5753,199.5846,199.4541,199.5194,4777.0
2018-08-01 11:25:00,214.0,214.08,213.84,213.95,3000.0,199.4634,199.538,199.3143,199.4168,3000.0
2018-08-01 11:30:00,214.0,214.21,213.67,214.21,26602.0,199.4634,199.6592,199.1559,199.6592,26602.0
2018-08-01 11:35:00,214.22,214.33,214.0,214.06,5184.0,199.6685,199.771,199.4634,199.5194,5184.0
2018-08-01 11:40:00,214.1,214.12,213.89,213.89,1100.0,199.5566,199.5753,199.3609,199.3609,1100.0
2018-08-01 11:45:00,213.85,214.0,213.73,213.81,3800.0,199.3236,199.4634,199.2118,199.2863,3800.0
2018-08-01 11:50:00,213.85,213.85,213.67,213.69,600.0,199.3236,199.3236,199.1559,199.1745,600.0
2018-08-01 11:55:00,213.96,213.96,213.64,213.88,1100.0,199.4262,199.4262,199.1279,199.3516,1100.0
2018-08-01 12:00:00,213.54,213.73,213.49,213.73,1400.0,199.0347,199.2118,198.9881,199.2118,1400.0
2018-08-01 12:05:00,213.96,214.0,213.83,213.86,1400.0,199.4262,199.4634,199.305,199.3329,1400.0
2018-08-01 12:10:00,213.84,214.05,213.8,214.05,4100.0,199.3143,199.51,199.277,199.51,4100.0
2018-08-01 12:15:00,213.89,213.98,213.89,213.9,1000.0,199.3609,199.4448,199.3609,199.3702,1000.0
2018-08-01 12:20:00,213.83,213.83,213.56,213.63,13642.0,199.305,199.305,199.0533,199.1186,13642.0
2018-08-01 12:25:00,213.63,213.74,213.58,213.74,11430.0,199.1186,199.2211,199.072,199.2211,11430.0
2018-08-01 12:30:00,213.64,213.85,213.61,213.85,800.0,199.1279,199.3236,199.0999,199.3236,800.0
2018-08-01 12:35:00,213.85,213.85,213.85,213.85,200.0,199.3236,199.3236,199.3236,199.3236,200.0
2018-08-01 12:40:00,213.81,214.0,213.81,214.0,1400.0,199.2863,199.4634,199.2863,199.4634,1400.0
2018-08-01 12:45:00,213.91,213.91,213.75,213.91,1800.0,199.3796,199.3796,199.2304,199.3796,1800.0
2018-08-01 12:50:00,213.94,214.04,213.94,214.02,400.0,199.4075,199.5007,199.4075,199.4821,400.0
2018-08-01 12:55:00,213.87,213.99,213.87,213.98,755.0,199.3423,199.4541,199.3423,199.4448,755.0
2018-08-01 13:00:00,213.87,214.16,213.87,213.93,4000.0,199.3423,199.6126,199.3423,199.3982,4000.0
2018-08-01 13:05:00,213.95,213.96,213.95,213.96,400.0,199.4168,199.4262,199.4168,199.4262,400.0
2018-08-01 13:10:00,213.89,213.9,213.75,213.75,1100.0,199.3609,199.3702,199.2304,199.2304,1100.0
2018-08-01 13:15:00,213.79,214.01,213.77,214.0,2859.0,199.2677,199.4728,199.2491,199.4634,2859.0
2018-08-01 13:20:00,214.01,214.1,213.97,214.09,2638.0,199.4728,199.5566,199.4355,199.5473,2638.0
2018-08-01 13:25:00,214.1,214.1,213.87,213.87,1000.0,199.5566,199.5566,199.3423,199.3423,1000.0
2018-08-01 13:30:00,213.9,213.92,213.86,213.87,1300.0,199.3702,199.3889,199.3329,199.3423,1300.0
2018-08-01 13:35:00,213.92,213.93,213.86,213.86,700.0,199.3889,199.3982,199.3329,199.3329,700.0
2018-08-01 13:40:00,213.78,213.86,213.78,213.86,200.0,199.2584,199.3329,199.2584,199.3329,200.0
2018-08-01 13:45:00,213.93,213.94,213.8,213.84,1350.0,199.3982,199.4075,199.277,199.3143,1350.0
2018-08-01 13:50:00,213.85,213.98,213.83,213.87,1534.0,199.3236,199.4448,199.305,199.3423,1534.0
2018-08-01 13:55:00,213.83,214.16,213.82,213.95,2899.0,199.305,199.6126,199.2957,199.4168,2899.0
2018-08-01 14:00:00,213.94,213.94,213.55,213.55,1060.0,199.4075,199.4075,199.044,199.044,1060.0
2018-08-01 14:05:00,213.52,213.52,213.02,213.16,2203.0,199.016,199.016,198.55,198.6805,2203.0
2018-08-01 14:10:00,213.15,213.29,212.74,213.22,3495.0,198.6712,198.8017,198.289,198.7364,3495.0
2018-08-01 14:15:00,213.52,213.77,213.51,213.51,1300.0,199.016,199.2491,199.0067,199.0067,1300.0
2018-08-01 14:20:00,213.28,213.93,213.28,213.74,3814.0,198.7923,199.3982,198.7923,199.2211,3814.0
2018-08-01 14:25:00,213.71,213.83,213.7,213.76,911.0,199.1931,199.305,199.1838,199.2397,911.0
2018-08-01 14:30:00,213.63,213.7,213.48,213.48,762.0,199.1186,199.1838,198.9788,198.9788,762.0
2018-08-01 14:35:00,213.4,213.43,213.31,213.36,2238.0,198.9042,198.9322,198.8203,198.8669,2238.0
2018-08-01 14:40:00,213.25,213.49,213.21,213.21,800.0,198.7644,198.9881,198.7271,198.7271,800.0
2018-08-01 14:45:00,213.4,213.41,212.97,213.08,12032.0,198.9042,198.9135,198.5034,198.6059,12032.0
2018-08-01 14:50:00,213.05,213.23,213.04,213.06,2360.0,198.578,198.7457,198.5686,198.5873,2360.0
2018-08-01 14:55:00,213.02,213.31,213.02,213.16,966.0,198.55,198.8203,198.55,198.6805,966.0
2018-08-01 15:00:00,213.24,213.24,213.08,213.08,300.0,198.7551,198.7551,198.6059,198.6059,300.0
2018-08-01 15:05:00,213.04,213.21,213.04,213.21,1300.0,198.5686,198.7271,198.5686,198.7271,1300.0
2018-08-01 15:10:00,213.35,213.35,213.15,213.2,1776.0,198.8576,198.8576,198.6712,198.7178,1776.0
2018-08-01 15:15:00,213.27,213.27,213.1,213.17,1901.0,198.783,198.783,198.6246,198.6898,1901.0
2018-08-01 15:20:00,213.18,213.19,213.02,213.13,3581.0,198.6991,198.7085,198.55,198.6525,3581.0
2018-08-01 15:25:00,213.13,213.3,213.12,213.25,500.0,198.6525,198.811,198.6432,198.7644,500.0
2018-08-01 15:30:00,213.29,213.29,213.15,213.22,2200.0,198.8017,198.8017,198.6712,198.7364,2200.0
2018-08-01 15:35:00,213.28,213.34,213.2,213.29,5452.0,198.7923,198.8483,198.7178,198.8017,5452.0
2018-08-01 15:40:00,213.27,213.44,213.27,213.36,15456.0,198.783,198.9415,198.783,198.8669,15456.0
2018-08-01 15:45:00,213.37,213.52,213.34,213.51,9094.0,198.8762,199.016,198.8483,199.0067,9094.0
2018-08-01 15:50:00,213.53,213.97,213.53,213.68,14997.0,199.0254,199.4355,199.0254,199.1652,14997.0
2018-08-01 15:55:00,213.71,214.06,213.66,213.96,26088.0,199.1931,199.5194,199.1465,199.4262,26088.0
2018-08-02 09:30:00,212.67,212.69,212.2,212.31,21090.0,198.2238,198.2424,197.7857,197.8882,21090.0
2018-08-02 09:35:00,212.31,212.78,212.25,212.6,19507.0,197.8882,198.3263,197.8323,198.1585,19507.0
2018-08-02 09:40:00,212.65,212.85,212.37,212.74,9246.0,198.2051,198.3916,197.9442,198.289,9246.0
2018-08-02 09:45:00,212.74,212.99,212.61,212.88,7834.0,198.289,198.522,198.1679,198.4195,7834.0
2018-08-02 09:50:00,212.88,213.27,212.88,213.07,4373.0,198.4195,198.783,198.4195,198.5966,4373.0
2018-08-02 09:55:00,212.99,213.06,212.89,212.91,1000.0,198.522,198.5873,198.4288,198.4475,1000.0
2018-08-02 10:00:00,212.92,213.2,212.92,213.14,3700.0,198.4568,198.7178,198.4568,198.6619,3700.0
2018-08-02 10:05:00,213.38,213.44,213.3,213.39,8829.0,198.8856,198.9415,198.811,198.8949,8829.0
2018-08-02 10:10:00,213.49,213.67,213.39,213.6,3616.0,198.9881,199.1559,198.8949,199.0906,3616.0
2018-08-02 10:15:00,213.67,214.18,213.66,214.15,16626.0,199.1559,199.6312,199.1465,199.6032,16626.0
2018-08-02 10:20:00,214.15,214.51,214.15,214.23,26329.0,199.6032,199.9388,199.6032,199.6778,26329.0
2018-08-02 10:25:00,214.24,214.26,214.17,214.22,1694.0,199.6871,199.7058,199.6219,199.6685,1694.0
2018-08-02 10:30:00,214.25,214.3,214.11,214.11,5574.0,199.6965,199.7431,199.566,199.566,5574.0
2018-08-02 10:35:00,214.17,214.44,214.1,214.2,12337.0,199.6219,199.8735,199.5566,199.6499,12337.0
2018-08-02 10:40:00,214.22,214.22,213.92,214.12,4720.0,199.6685,199.6685,199.3889,199.5753,4720.0
2018-08-02 10:45:00,214.0,214.05,213.96,214.04,2000.0,199.4634,199.51,199.4262,199.5007,2000.0
2018-08-02 10:50:00,214.04,214.14,213.7,213.76,5750.0,199.5007,199.5939,199.1838,199.2397,5750.0
2018-08-02 10:55:00,213.63,213.64,213.52,213.61,900.0,199.1186,199.1279,199.016,199.0999,900.0
2018-08-02 11:00:00,213.68,213.68,213.53,213.63,2612.0,199.1652,199.1652,199.0254,199.1186,2612.0
2018-08-02 11:05:00,213.61,213.71,213.56,213.67,2461.0,199.0999,199.1931,199.0533,199.1559,2461.0
2018-08-02 11:10:00,213.68,213.81,213.52,213.8,3892.0,199.1652,199.2863,199.016,199.277,3892.0
2018-08-02 11:15:00,213.78,213.93,213.72,213.81,3541.0,199.2584,199.3982,199.2025,199.2863,3541.0
2018-08-02 11:20:00,213.82,213.96,213.79,213.93,3924.0,199.2957,199.4262,199.2677,199.3982,3924.0
2018-08-02 11:25:00,214.0,214.12,213.99,214.01,8280.0,199.4634,199.5753,199.4541,199.4728,8280.0
2018-08-02 11:30:00,214.13,214.32,213.9,214.12,28034.0,199.5846,199.7617,199.3702,199.5753,28034.0
2018-08-02 11:35:00,214.12,214.36,214.09,214.32,1400.0,199.5753,199.799,199.5473,199.7617,1400.0
2018-08-02 11:40:00,214.39,214.5,214.3,214.5,2294.0,199.8269,199.9295,199.7431,199.9295,2294.0
2018-08-02 11:45:00,214.62,215.05,214.62,215.05,7402.0,200.0413,200.4421,200.0413,200.4421,7402.0
2018-08-02 11:50:00,214.95,214.95,214.76,214.92,1500.0,200.3489,200.3489,200.1718,200.3209,1500.0
2018-08-02 11:55:00,214.77,214.93,214.76,214.93,1100.0,200.1811,200.3303,200.1718,200.3303,1100.0
2018-08-02 12:00:00,214.81,214.84,214.7,214.84,1400.0,200.2184,200.2464,200.1159,200.2464,1400.0
2018-08-02 12:05:00,214.84,215.56,214.84,215.56,611.0,200.2464,200.9175,200.2464,200.9175,611.0
2018-08-02 12:10:00,215.44,215.61,215.36,215.49,1480.0,200.8056,200.9641,200.7311,200.8522,1480.0
2018-08-02 12:15:00,215.54,215.67,215.45,215.66,2213.0,200.8988,201.02,200.8149,201.0107,2213.0
2018-08-02 12:20:00,215.65,215.68,215.55,215.68,1450.0,201.0014,201.0293,200.9081,201.0293,1450.0
2018-08-02 12:25:00,215.65,215.91,215.62,215.84,885.0,201.0014,201.2437,200.9734,201.1785,885.0
2018-08-02 12:30:00,215.72,215.84,215.67,215.74,1150.0,201.0666,201.1785,201.02,201.0852,1150.0
2018-08-02 12:35:00,215.85,215.85,215.68,215.68,4000.0,201.1878,201.1878,201.0293,201.0293,4000.0
2018-08-02 12:40:00,215.83,215.92,215.77,215.77,900.0,201.1691,201.253,201.1132,201.1132,900.0
2018-08-02 12:45:00,215.82,215.85,215.5,215.5,3712.0,201.1598,201.1878,200.8615,200.8615,3712.0
2018-08-02 12:50:00,215.42,215.46,215.42,215.46,400.0,200.787,200.8243,200.787,200.8243,400.0
2018-08-02 12:55:00,215.49,215.49,215.49,215.49,200.0,200.8522,200.8522,200.8522,200.8522,200.0
2018-08-02 13:00:00,215.37,215.58,215.37,215.58,500.0,200.7404,200.9361,200.7404,200.9361,500.0
2018-08-02 13:05:00,215.63,215.75,215.4,215.67,15739.0,200.9827,201.0946,200.7683,201.02,15739.0
2018-08-02 13:10:00,215.8,215.8,215.59,215.59,1701.0,201.1412,201.1412,200.9454,200.9454,1701.0
2018-08-02 13:15:00,215.59,216.06,215.59,215.87,19137.0,200.9454,201.3835,200.9454,201.2064,19137.0
2018-08-02 13:20:00,215.87,215.87,215.73,215.79,2400.0,201.2064,201.2064,201.0759,201.1318,2400.0
2018-08-02 13:25:00,215.92,216.0,215.85,215.98,1661.0,201.253,201.3276,201.1878,201.3089,1661.0
2018-08-02 13:30:00,215.94,216.12,215.92,216.01,2400.0,201.2717,201.4394,201.253,201.3369,2400.0
2018-08-02 13:35:00,216.0,216.09,215.88,215.88,1349.0,201.3276,201.4115,201.2157,201.2157,1349.0
2018-08-02 13:40:00,215.88,215.92,215.88,215.89,400.0,201.2157,201.253,201.2157,201.2251,400.0
2018-08-02 13:45:00,215.78,215.87,215.74,215.85,2000.0,201.1225,201.2064,201.0852,201.1878,2000.0
2018-08-02 13:50:00,215.81,215.81,215.65,215.75,700.0,201.1505,201.1505,201.0014,201.0946,700.0
2018-08-02 13:55:00,215.63,215.7,215.63,215.7,200.0,200.9827,201.048,200.9827,201.048,200.0
2018-08-02 14:00:00,215.61,215.92,215.61,215.89,800.0,200.9641,201.253,200.9641,201.2251,800.0
2018-08-02 14:05:00,215.99,215.99,215.9,215.9,500.0,201.3183,201.3183,201.2344,201.2344,500.0
2018-08-02 14:10:00,215.83,215.94,215.83,215.83,1712.0,201.1691,201.2717,201.1691,201.1691,1712.0
2018-08-02 14:15:00,215.9,215.96,215.69,215.82,4616.0,201.2344,201.2903,201.0386,201.1598,4616.0
2018-08-02 14:20:00,215.84,215.84,215.72,215.78,500.0,201.1785,201.1785,201.0666,201.1225,500.0
2018-08-02 14:25:00,215.79,215.9,215.79,215.86,1700.0,201.1318,201.2344,201.1318,201.1971,1700.0
2018-08-02 14:30:00,215.85,215.95,215.68,215.68,5500.0,201.1878,201.281,201.0293,201.0293,5500.0
2018-08-02 14:35:00,215.73,215.73,215.49,215.56,2600.0,201.0759,201.0759,200.8522,200.9175,2600.0
2018-08-02 14:40:00,215.62,215.66,215.35,215.43,3098.0,200.9734,201.0107,200.7217,200.7963,3098.0
2018-08-02 14:45:00,215.45,215.45,215.35,215.4,1667.0,200.8149,200.8149,200.7217,200.7683,1667.0
2018-08-02 14:50:00,215.45,215.47,215.41,215.42,3080.0,200.8149,200.8336,200.7777,200.787,3080.0
2018-08-02 14:55:00,215.43,215.55,215.39,215.52,3800.0,200.7963,200.9081,200.759,200.8802,3800.0
2018-08-02 15:00:00,215.5,215.5,215.32,215.45,5034.0,200.8615,200.8615,200.6938,200.8149,5034.0
2018-08-02 15:05:00,215.48,215.49,215.38,215.38,2700.0,200.8429,200.8522,200.7497,200.7497,2700.0
2018-08-02 15:10:00,215.35,215.35,215.12,215.21,5080.0,200.7217,200.7217,200.5074,200.5912,5080.0
2018-08-02 15:15:00,215.17,215.3,215.05,215.28,6472.0,200.554,200.6751,200.4421,200.6565,6472.0
2018-08-02 15:20:00,215.22,215.27,214.94,215.04,20128.0,200.6006,200.6472,200.3396,200.4328,20128.0
2018-08-02 15:25:00,215.03,215.43,215.0,215.29,8691.0,200.4235,200.7963,200.3955,200.6658,8691.0
2018-08-02 15:30:00,215.36,215.64,215.36,215.58,1900.0,200.7311,200.992,200.7311,200.9361,1900.0
2018-08-02 15:35:00,215.62,215.7,215.5,215.56,5715.0,200.9734,201.048,200.8615,200.9175,5715.0
2018-08-02 15:40:00,215.56,215.63,215.53,215.61,2392.0,200.9175,200.9827,200.8895,200.9641,2392.0
2018-08-02 15:45:00,215.55,215.9,215.55,215.83,9025.0,200.9081,201.2344,200.9081,201.1691,9025.0
2018-08-02 15:50:00,215.85,216.04,215.81,216.02,11449.0,201.1878,201.3649,201.1505,201.3462,11449.0
2018-08-02 15:55:00,216.02,216.07,215.84,215.84,29241.0,201.3462,201.3928,201.1785,201.1785,29241.0
2018-08-03 09:30:00,214.06,214.37,213.58,213.67,25860.0,199.5194,199.8083,199.072,199.1559,25860.0
2018-08-03 09:35:00,213.75,213.82,213.33,213.64,11065.0,199.2304,199.2957,198.8389,199.1279,11065.0
2018-08-03 09:40:00,213.66,213.74,213.24,213.33,9934.0,199.1465,199.2211,198.7551,198.8389,9934.0
2018-08-03 09:45:00,213.16,213.29,212.6,212.7,11113.0,198.6805,198.8017,198.1585,198.2517,11113.0
2018-08-03 09:50:00,212.6,212.91,212.35,212.68,14074.0,198.1585,198.4475,197.9255,198.2331,14074.0
2018-08-03 09:55:00,212.72,213.16,212.54,213.07,5937.0,198.2704,198.6805,198.1026,198.5966,5937.0
2018-08-03 10:00:00,213.09,213.76,213.09,213.67,9542.0,198.6153,199.2397,198.6153,199.1559,9542.0
2018-08-03 10:05:00,213.88,213.93,213.62,213.85,2649.0,199.3516,199.3982,199.1093,199.3236,2649.0
2018-08-03 10:10:00,213.85,214.09,213.82,213.82,7143.0,199.3236,199.5473,199.2957,199.2957,7143.0
2018-08-03 10:15:00,213.9,214.1,213.87,214.08,5726.0,199.3702,199.5566,199.3423,199.538,5726.0
2018-08-03 10:20:00,214.24,214.28,213.89,214.28,1700.0,199.6871,199.7244,199.3609,199.7244,1700.0
2018-08-03 10:25:00,214.2,214.53,214.13,214.52,5912.0,199.6499,199.9574,199.5846,199.9481,5912.0
2018-08-03 10:30:00,214.51,214.66,214.46,214.46,2200.0,199.9388,200.0786,199.8922,199.8922,2200.0
2018-08-03 10:35:00,214.31,214.42,214.14,214.17,2700.0,199.7524,199.8549,199.5939,199.6219,2700.0
2018-08-03 10:40:00,214.16,214.27,214.01,214.01,2654.0,199.6126,199.7151,199.4728,199.4728,2654.0
2018-08-03 10:45:00,213.91,214.11,213.88,213.9,3931.0,199.3796,199.566,199.3516,199.3702,3931.0
2018-08-03 10:50:00,213.94,213.94,213.44,213.49,2450.0,199.4075,199.4075,198.9415,198.9881,2450.0
2018-08-03 10:55:00,213.43,213.47,213.27,213.27,3646.0,198.9322,198.9694,198.783,198.783,3646.0
2018-08-03 11:00:00,213.35,213.43,213.16,213.42,2976.0,198.8576,198.9322,198.6805,198.9228,2976.0
2018-08-03 11:05:00,213.58,213.81,213.58,213.73,925.0,199.072,199.2863,199.072,199.2118,925.0
2018-08-03 11:10:00,213.83,213.9,213.73,213.73,2407.0,199.305,199.3702,199.2118,199.2118,2407.0
2018-08-03 11:15:00,213.75,213.75,213.24,213.35,3891.0,199.2304,199.2304,198.7551,198.8576,3891.0
2018-08-03 11:20:00,213.41,213.61,213.32,213.45,1807.0,198.9135,199.0999,198.8296,198.9508,1807.0
2018-08-03 11:25:00,213.47,213.65,213.38,213.38,1993.0,198.9694,199.1372,198.8856,198.8856,1993.0
2018-08-03 11:30:00,213.55,213.55,213.2,213.2,3000.0,199.044,199.044,198.7178,198.7178,3000.0
2018-08-03 11:35:00,213.26,213.46,213.2,213.46,1899.0,198.7737,198.9601,198.7178,198.9601,1899.0
2018-08-03 11:40:00,213.61,213.86,213.61,213.63,700.0,199.0999,199.3329,199.0999,199.1186,700.0
2018-08-03 11:45:00,213.63,213.63,213.63,213.63,0.0,199.1186,199.1186,199.1186,199.1186,0.0
2018-08-03 11:50:00,213.5,214.03,213.4,213.81,26157.0,198.9974,199.4914,198.9042,199.2863,26157.0
2018-08-03 11:55:00,213.81,213.88,213.68,213.7,2989.0,199.2863,199.3516,199.1652,199.1838,2989.0
2018-08-03 12:00:00,213.69,213.69,213.69,213.69,100.0,199.1745,199.1745,199.1745,199.1745,100.0
2018-08-03 12:05:00,213.82,213.82,213.82,213.82,400.0,199.2957,199.2957,199.2957,199.2957,400.0
2018-08-03 12:10:00,214.02,214.13,213.8,213.8,21724.0,199.4821,199.5846,199.277,199.277,21724.0
2018-08-03 12:15:00,214.0,214.12,213.99,214.12,900.0,199.4634,199.5753,199.4541,199.5753,900.0
2018-08-03 12:20:00,214.13,214.15,214.0,214.0,693.0,199.5846,199.6032,199.4634,199.4634,693.0
2018-08-03 12:25:00,214.15,214.15,214.13,214.13,200.0,199.6032,199.6032,199.5846,199.5846,200.0
2018-08-03 12:30:00,214.1,214.1,214.1,214.1,200.0,199.5566,199.5566,199.5566,199.5566,200.0
2018-08-03 12:35:00,214.07,214.08,213.98,213.98,400.0,199.5287,199.538,199.4448,199.4448,400.0
2018-08-03 12:40:00,214.05,214.05,214.03,214.04,801.0,199.51,199.51,199.4914,199.5007,801.0
2018-08-03 12:45:00,213.9,213.92,213.73,213.83,1930.0,199.3702,199.3889,199.2118,199.305,1930.0
2018-08-03 12:50:00,213.83,213.83,213.83,213.83,0.0,199.305,199.305,199.305,199.305,0.0
2018-08-03 12:55:00,213.81,213.94,213.81,213.92,2395.0,199.2863,199.4075,199.2863,199.3889,2395.0
2018-08-03 13:00:00,213.93,214.16,213.88,214.08,13660.0,199.3982,199.6126,199.3516,199.538,13660.0
2018-08-03 13:05:00,214.04,214.04,213.99,213.99,400.0,199.5007,199.5007,199.4541,199.4541,400.0
2018-08-03 13:10:00,214.09,214.1,214.09,214.1,200.0,199.5473,199.5566,199.5473,199.5566,200.0
2018-08-03 13:15:00,214.24,214.24,214.05,214.05,500.0,199.6871,199.6871,199.51,199.51,500.0
2018-08-03 13:20:00,214.15,214.24,214.03,214.03,1000.0,199.6032,199.6871,199.4914,199.4914,1000.0
2018-08-03 13:25:00,214.14,214.15,214.04,214.1,700.0,199.5939,199.6032,199.5007,199.5566,700.0
2018-08-03 13:30:00,214.05,214.12,214.0,214.12,400.0,199.51,199.5753,199.4634,199.5753,400.0
2018-08-03 13:35:00,214.13,214.14,214.06,214.06,900.0,199.5846,199.5939,199.5194,199.5194,900.0
2018-08-03 13:40:00,214.19,214.25,214.19,214.25,1634.0,199.6405,199.6965,199.6405,199.6965,1634.0
2018-08-03 13:45:00,214.21,214.23,213.98,214.13,13150.0,199.6592,199.6778,199.4448,199.5846,13150.0
2018-08-03 13:50:00,214.18,214.19,213.96,214.18,10355.0,199.6312,199.6405,199.4262,199.6312,10355.0
2018-08-03 13:55:00,213.97,214.19,213.97,214.19,700.0,199.4355,199.6405,199.4355,199.6405,700.0
2018-08-03 14:00:00,214.1,214.15,214.1,214.15,400.0,199.5566,199.6032,199.5566,199.6032,400.0
2018-08-03 14:05:00,214.15,214.15,214.01,214.08,2300.0,199.6032,199.6032,199.4728,199.538,2300.0
2018-08-03 14:10:00,214.15,214.15,214.01,214.09,1200.0,199.6032,199.6032,199.4728,199.5473,1200.0
2018-08-03 14:15:00,214.09,214.09,214.09,214.09,0.0,199.5473,199.5473,199.5473,199.5473,0.0
2018-08-03 14:20:00,214.28,214.3,214.17,214.29,1500.0,199.7244,199.7431,199.6219,199.7337,1500.0
2018-08-03 14:25:00,214.2,214.29,214.19,214.26,400.0,199.6499,199.7337,199.6405,199.7058,400.0
2018-08-03 14:30:00,214.25,214.26,214.18,214.19,1600.0,199.6965,199.7058,199.6312,199.6405,1600.0
2018-08-03 14:35:00,214.15,214.31,214.15,214.29,400.0,199.6032,199.7524,199.6032,199.7337,400.0
2018-08-03 14:40:00,214.28,214.38,214.21,214.33,5035.0,199.7244,199.8176,199.6592,199.771,5035.0
2018-08-03 14:45:00,214.35,214.37,214.25,214.31,5628.0,199.7897,199.8083,199.6965,199.7524,5628.0
2018-08-03 14:50:00,214.27,214.45,214.27,214.41,5740.0,199.7151,199.8829,199.7151,199.8456,5740.0
2018-08-03 14:55:00,214.36,214.48,214.36,214.44,2960.0,199.799,199.9108,199.799,199.8735,2960.0
2018-08-03 15:00:00,214.44,214.57,214.42,214.57,3290.0,199.8735,199.9947,199.8549,199.9947,3290.0
2018-08-03 15:05:00,214.55,214.7,214.54,214.65,3800.0,199.9761,200.1159,199.9668,200.0693,3800.0
2018-08-03 15:10:00,214.67,214.78,214.65,214.73,2700.0,200.0879,200.1905,200.0693,200.1439,2700.0
2018-08-03 15:15:00,214.73,214.79,214.69,214.73,3659.0,200.1439,200.1998,200.1066,200.1439,3659.0
2018-08-03 15:20:00,214.74,214.81,214.72,214.79,2000.0,200.1532,200.2184,200.1345,200.1998,2000.0
2018-08-03 15:25:00,214.77,214.81,214.65,214.65,4326.0,200.1811,200.2184,200.0693,200.0693,4326.0
2018-08-03 15:30:00,214.66,214.78,214.64,214.75,3900.0,200.0786,200.1905,200.06,200.1625,3900.0
2018-08-03 15:35:00,214.77,214.8,214.6,214.61,1400.0,200.1811,200.2091,200.0227,200.032,1400.0
2018-08-03 15:40:00,214.61,214.71,214.58,214.69,6875.0,200.032,200.1252,200.004,200.1066,6875.0
2018-08-03 15:45:00,214.72,214.79,214.5,214.53,7984.0,200.1345,200.1998,199.9295,199.9574,7984.0
2018-08-03 15:50:00,214.58,214.72,214.5,214.7,7854.0,200.004,200.1345,199.9295,200.1159,7854.0
2018-08-03 15:55:00,214.67,214.93,214.61,214.78,14882.0,200.0879,200.3303,200.032,200.1905,14882.0
2018-08-06 09:30:00,212.99,213.25,212.38,212.72,14461.0,198.522,198.7644,197.9535,198.2704,14461.0
2018-08-06 09:35:00,212.75,212.81,212.43,212.81,6387.0,198.2983,198.3543,198.0001,198.3543,6387.0
2018-08-06 09:40:00,212.96,213.06,212.74,212.76,6737.0,198.4941,198.5873,198.289,198.3077,6737.0
2018-08-06 09:45:00,212.69,213.07,212.68,212.96,13106.0,198.2424,198.5966,198.2331,198.4941,13106.0
2018-08-06 09:50:00,213.01,213.25,212.97,213.05,5205.0,198.5407,198.7644,198.5034,198.578,5205.0
2018-08-06 09:55:00,213.25,213.25,212.99,212.99,10288.0,198.7644,198.7644,198.522,198.522,10288.0
2018-08-06 10:00:00,213.06,213.4,213.06,213.37,7789.0,198.5873,198.9042,198.5873,198.8762,7789.0
2018-08-06 10:05:00,213.35,213.4,213.24,213.34,10874.0,198.8576,198.9042,198.7551,198.8483,10874.0
2018-08-06 10:10:00,213.42,213.45,213.21,213.22,12394.0,198.9228,198.9508,198.7271,198.7364,12394.0
2018-08-06 10:15:00,213.22,213.53,213.21,213.34,24216.0,198.7364,199.0254,198.7271,198.8483,24216.0
2018-08-06 10:20:00,213.47,213.47,212.95,213.08,10567.0,198.9694,198.9694,198.4848,198.6059,10567.0
2018-08-06 10:25:00,213.09,213.35,213.08,213.35,8490.0,198.6153,198.8576,198.6059,198.8576,8490.0
2018-08-06 10:30:00,213.28,213.35,213.03,213.06,16786.0,198.7923,198.8576,198.5593,198.5873,16786.0
2018-08-06 10:35:00,213.19,213.25,213.0,213.12,15110.0,198.7085,198.7644,198.5314,198.6432,15110.0
2018-08-06 10:40:00,213.19,213.22,213.0,213.02,15509.0,198.7085,198.7364,198.5314,198.55,15509.0
2018-08-06 10:45:00,213.02,213.03,212.87,212.87,8307.0,198.55,198.5593,198.4102,198.4102,8307.0
2018-08-06 10:50:00,212.81,213.05,212.81,212.93,4175.0,198.3543,198.578,198.3543,198.4661,4175.0
2018-08-06 10:55:00,212.9,212.9,212.76,212.81,1900.0,198.4382,198.4382,198.3077,198.3543,1900.0
2018-08-06 11:00:00,212.84,213.04,212.7,212.92,15066.0,198.3822,198.5686,198.2517,198.4568,15066.0
2018-08-06 11:05:00,212.99,213.03,212.85,213.03,300.0,198.522,198.5593,198.3916,198.5593,300.0
2018-08-06 11:10:00,213.04,213.05,212.87,212.89,4189.0,198.5686,198.578,198.4102,198.4288,4189.0
2018-08-06 11:15:00,212.96,212.96,212.52,212.55,4590.0,198.4941,198.4941,198.084,198.1119,4590.0
2018-08-06 11:20:00,212.67,213.04,212.67,213.04,2226.0,198.2238,198.5686,198.2238,198.5686,2226.0
2018-08-06 11:25:00,213.05,213.14,212.98,213.09,10276.0,198.578,198.6619,198.5127,198.6153,10276.0
2018-08-06 11:30:00,213.04,213.14,212.97,213.01,6117.0,198.5686,198.6619,198.5034,198.5407,6117.0
2018-08-06 11:35:00,213.28,213.42,213.22,213.4,1100.0,198.7923,198.9228,198.7364,198.9042,1100.0
2018-08-06 11:40:00,213.4,213.4,213.4,213.4,0.0,198.9042,198.9042,198.9042,198.9042,0.0
2018-08-06 11:45:00,213.41,213.41,213.35,213.35,600.0,198.9135,198.9135,198.8576,198.8576,600.0
2018-08-06 11:50:00,213.34,213.47,213.34,213.44,800.0,198.8483,198.9694,198.8483,198.9415,800.0
2018-08-06 11:55:00,213.49,213.49,213.49,213.49,100.0,198.9881,198.9881,198.9881,198.9881,100.0
2018-08-06 12:00:00,213.49,213.49,213.49,213.49,0.0,198.9881,198.9881,198.9881,198.9881,0.0
2018-08-06 12:05:00,213.63,213.63,213.54,213.54,700.0,199.1186,199.1186,199.0347,199.0347,700.0
2018-08-06 12:10:00,213.55,213.71,213.4,213.42,6300.0,199.044,199.1931,198.9042,198.9228,6300.0
2018-08-06 12:15:00,213.53,213.62,213.46,213.53,1760.0,199.0254,199.1093,198.9601,199.0254,1760.0
2018-08-06 12:20:00,213.64,213.64,213.64,213.64,100.0,199.1279,199.1279,199.1279,199.1279,100.0
2018-08-06 12:25:00,213.74,213.74,213.68,213.69,400.0,199.2211,199.2211,199.1652,199.1745,400.0
2018-08-06 12:30:00,213.69,213.69,213.69,213.69,225.0,199.1745,199.1745,199.1745,199.1745,225.0
2018-08-06 12:35:00,213.62,213.65,213.62,213.65,500.0,199.1093,199.1372,199.1093,199.1372,500.0
2018-08-06 12:40:00,213.64,213.64,213.51,213.52,400.0,199.1279,199.1279,199.0067,199.016,400.0
2018-08-06 12:45:00,213.47,213.55,213.37,213.45,1018.0,198.9694,199.044,198.8762,198.9508,1018.0
2018-08-06 12:50:00,213.34,213.47,213.34,213.47,400.0,198.8483,198.9694,198.8483,198.9694,400.0
2018-08-06 12:55:00,213.36,213.36,213.27,213.27,1800.0,198.8669,198.8669,198.783,198.783,1800.0
2018-08-06 13:00:00,213.5,213.76,213.5,213.68,2258.0,198.9974,199.2397,198.9974,199.1652,2258.0
2018-08-06 13:05:00,213.68,213.68,213.64,213.64,200.0,199.1652,199.1652,199.1279,199.1279,200.0
2018-08-06 13:10:00,213.67,213.72,213.52,213.56,3725.0,199.1559,199.2025,199.016,199.0533,3725.0
2018-08-06 13:15:00,213.49,213.6,213.34,213.42,3200.0,198.9881,199.0906,198.8483,198.9228,3200.0
2018-08-06 13:20:00,213.43,213.58,213.43,213.58,800.0,198.9322,199.072,198.9322,199.072,800.0
2018-08-06 13:25:00,213.48,213.53,213.43,213.5,1700.0,198.9788,199.0254,198.9322,198.9974,1700.0
2018-08-06 13:30:00,213.46,213.53,213.37,213.37,400.0,198.9601,199.0254,198.8762,198.8762,400.0
2018-08-06 13:35:00,213.31,213.33,213.31,213.33,200.0,198.8203,198.8389,198.8203,198.8389,200.0
2018-08-06 13:40:00,213.49,213.49,213.32,213.44,4566.0,198.9881,198.9881,198.8296,198.9415,4566.0
2018-08-06 13:45:00,213.44,213.44,213.36,213.38,491.0,198.9415,198.9415,198.8669,198.8856,491.0
2018-08-06 13:50:00,213.38,213.38,213.38,213.38,0.0,198.8856,198.8856,198.8856,198.8856,0.0
2018-08-06 13:55:00,213.35,213.36,213.3,213.36,887.0,198.8576,198.8669,198.811,198.8669,887.0
2018-08-06 14:00:00,213.51,213.51,213.51,213.51,100.0,199.0067,199.0067,199.0067,199.0067,100.0
2018-08-06 14:05:00,213.45,213.45,213.45,213.45,100.0,198.9508,198.9508,198.9508,198.9508,100.0
2018-08-06 14:10:00,213.5,213.5,213.5,213.5,100.0,198.9974,198.9974,198.9974,198.9974,100.0
2018-08-06 14:15:00,213.5,213.5,213.5,213.5,0.0,198.9974,198.9974,198.9974,198.9974,0.0
2018-08-06 14:20:00,213.52,213.56,213.47,213.47,300.0,199.016,199.0533,198.9694,198.9694,300.0
2018-08-06 14:25:00,213.47,213.47,213.47,213.47,0.0,198.9694,198.9694,198.9694,198.9694,0.0
2018-08-06 14:30:00,213.6,213.7,213.56,213.68,2448.0,199.0906,199.1838,199.0533,199.1652,2448.0
2018-08-06 14:35:00,213.68,213.69,213.47,213.47,5100.0,199.1652,199.1745,198.9694,198.9694,5100.0
2018-08-06 14:40:00,213.58,213.58,213.46,213.55,918.0,199.072,199.072,198.9601,199.044,918.0
2018-08-06 14:45:00,213.54,213.61,213.36,213.61,19134.0,199.0347,199.0999,198.8669,199.0999,19134.0
2018-08-06 14:50:00,213.6,213.67,213.57,213.64,2500.0,199.0906,199.1559,199.0626,199.1279,2500.0
2018-08-06 14:55:00,213.57,213.64,213.54,213.64,2343.0,199.0626,199.1279,199.0347,199.1279,2343.0
2018-08-06 15:00:00,213.6,213.7,213.55,213.63,13200.0,199.0906,199.1838,199.044,199.1186,13200.0
2018-08-06 15:05:00,213.6,213.63,213.47,213.47,2616.0,199.0906,199.1186,198.9694,198.9694,2616.0
2018-08-06 15:10:00,213.54,213.62,213.5,213.52,1308.0,199.0347,199.1093,198.9974,199.016,1308.0
2018-08-06 15:15:00,213.59,213.59,213.46,213.56,3200.0,199.0813,199.0813,198.9601,199.0533,3200.0
2018-08-06 15:20:00,213.56,213.6,213.47,213.58,700.0,199.0533,199.0906,198.9694,199.072,700.0
2018-08-06 15:25:00,213.53,213.62,213.47,213.54,6231.0,199.0254,199.1093,198.9694,199.0347,6231.0
2018-08-06 15:30:00,213.57,213.61,213.49,213.59,5201.0,199.0626,199.0999,198.9881,199.0813,5201.0
2018-08-06 15:35:00,213.61,213.61,213.43,213.52,1898.0,199.0999,199.0999,198.9322,199.016,1898.0
2018-08-06 15:40:00,213.52,213.54,213.38,213.4,1001.0,199.016,199.0347,198.8856,198.9042,1001.0
2018-08-06 15:45:00,213.45,213.49,213.39,213.47,5030.0,198.9508,198.9881,198.8949,198.9694,5030.0
2018-08-06 15:50:00,213.5,213.66,213.38,213.53,6420.0,198.9974,199.1465,198.8856,199.0254,6420.0
2018-08-06 15:55:00,213.55,213.59,213.47,213.52,13741.0,199.044,199.0813,198.9694,199.016,13741.0
2018-08-07 09:30:00,214.54,214.9,214.23,214.86,11453.0,199.9668,200.3023,199.6778,200.265,11453.0
2018-08-07 09:35:00,214.91,215.0,214.59,214.66,9000.0,200.3116,200.3955,200.0134,200.0786,9000.0
2018-08-07 09:40:00,214.64,214.83,214.53,214.66,29865.0,200.06,200.2371,199.9574,200.0786,29865.0
2018-08-07 09:45:00,214.55,214.76,214.49,214.52,8050.0,199.9761,200.1718,199.9202,199.9481,8050.0
2018-08-07 09:50:00,214.55,214.73,214.4,214.56,2259.0,199.9761,200.1439,199.8363,199.9854,2259.0
2018-08-07 09:55:00,214.62,214.89,214.62,214.76,5303.0,200.0413,200.293,200.0413,200.1718,5303.0
2018-08-07 10:00:00,214.84,214.84,214.47,214.55,4293.0,200.2464,200.2464,199.9015,199.9761,4293.0
2018-08-07 10:05:00,214.55,214.61,214.32,214.39,4083.0,199.9761,200.032,199.7617,199.8269,4083.0
2018-08-07 10:10:00,214.45,214.45,214.29,214.29,2928.0,199.8829,199.8829,199.7337,199.7337,2928.0
2018-08-07 10:15:00,214.24,214.35,214.12,214.21,4976.0,199.6871,199.7897,199.5753,199.6592,4976.0
2018-08-07 10:20:00,214.14,214.14,213.76,213.76,2582.0,199.5939,199.5939,199.2397,199.2397,2582.0
2018-08-07 10:25:00,214.0,214.05,213.96,214.05,550.0,199.4634,199.51,199.4262,199.51,550.0
2018-08-07 10:30:00,214.1,214.12,213.91,213.96,2305.0,199.5566,199.5753,199.3796,199.4262,2305.0
2018-08-07 10:35:00,213.96,214.17,213.96,214.03,3049.0,199.4262,199.6219,199.4262,199.4914,3049.0
2018-08-07 10:40:00,213.87,213.87,213.7,213.76,1388.0,199.3423,199.3423,199.1838,199.2397,1388.0
2018-08-07 10:45:00,213.76,213.82,213.67,213.81,1161.0,199.2397,199.2957,199.1559,199.2863,1161.0
2018-08-07 10:50:00,213.8,213.92,213.74,213.88,4433.0,199.277,199.3889,199.2211,199.3516,4433.0
2018-08-07 10:55:00,213.94,213.98,213.76,213.92,2860.0,199.4075,199.4448,199.2397,199.3889,2860.0
2018-08-07 11:00:00,213.79,214.14,213.75,214.13,3749.0,199.2677,199.5939,199.2304,199.5846,3749.0
2018-08-07 11:05:00,214.14,214.23,214.1,214.23,2845.0,199.5939,199.6778,199.5566,199.6778,2845.0
2018-08-07 11:10:00,214.2,214.2,213.99,213.99,1903.0,199.6499,199.6499,199.4541,199.4541,1903.0
2018-08-07 11:15:00,214.02,214.02,213.84,213.85,1386.0,199.4821,199.4821,199.3143,199.3236,1386.0
2018-08-07 11:20:00,213.99,213.99,213.8,213.94,2421.0,199.4541,199.4541,199.277,199.4075,2421.0
2018-08-07 11:25:00,213.97,214.04,213.93,213.93,1400.0,199.4355,199.5007,199.3982,199.3982,1400.0
2018-08-07 11:30:00,213.95,214.07,213.76,213.91,12313.0,199.4168,199.5287,199.2397,199.3796,12313.0
2018-08-07 11:35:00,214.05,214.12,213.86,214.08,2700.0,199.51,199.5753,199.3329,199.538,2700.0
2018-08-07 11:40:00,214.09,214.09,213.87,213.87,200.0,199.5473,199.5473,199.3423,199.3423,200.0
2018-08-07 11:45:00,213.97,213.98,213.97,213.98,200.0,199.4355,199.4448,199.4355,199.4448,200.0
2018-08-07 11:50:00,214.1,214.1,213.96,213.96,300.0,199.5566,199.5566,199.4262,199.4262,300.0
2018-08-07 11:55:00,214.0,214.11,213.91,213.92,1100.0,199.4634,199.566,199.3796,199.3889,1100.0
2018-08-07 12:00:00,213.92,213.92,213.92,213.92,0.0,199.3889,199.3889,199.3889,199.3889,0.0
2018-08-07 12:05:00,213.98,214.0,213.97,213.97,400.0,199.4448,199.4634,199.4355,199.4355,400.0
2018-08-07 12:10:00,214.09,214.09,214.09,214.09,154.0,199.5473,199.5473,199.5473,199.5473,154.0
2018-08-07 12:15:00,214.1,214.1,214.0,214.0,200.0,199.5566,199.5566,199.4634,199.4634,200.0
2018-08-07 12:20:00,214.12,214.3,214.12,214.3,600.0,199.5753,199.7431,199.5753,199.7431,600.0
2018-08-07 12:25:00,214.31,214.35,214.22,214.24,1400.0,199.7524,199.7897,199.6685,199.6871,1400.0
2018-08-07 12:30:00,214.14,214.14,213.71,213.71,1600.0,199.5939,199.5939,199.1931,199.1931,1600.0
2018-08-07 12:35:00,213.7,213.81,213.69,213.7,724.0,199.1838,199.2863,199.1745,199.1838,724.0
2018-08-07 12:40:00,213.8,214.08,213.7,214.08,5863.0,199.277,199.538,199.1838,199.538,5863.0
2018-08-07 12:45:00,214.0,214.0,213.95,213.95,200.0,199.4634,199.4634,199.4168,199.4168,200.0
2018-08-07 12:50:00,213.96,214.06,213.93,214.03,1000.0,199.4262,199.5194,199.3982,199.4914,1000.0
2018-08-07 12:55:00,213.98,214.2,213.98,214.0,1500.0,199.4448,199.6499,199.4448,199.4634,1500.0
2018-08-07 13:00:00,213.99,213.99,213.99,213.99,100.0,199.4541,199.4541,199.4541,199.4541,100.0
2018-08-07 13:05:00,213.88,213.88,213.88,213.88,100.0,199.3516,199.3516,199.3516,199.3516,100.0
2018-08-07 13:10:00,213.9,213.9,213.9,213.9,100.0,199.3702,199.3702,199.3702,199.3702,100.0
2018-08-07 13:15:00,213.89,213.95,213.88,213.89,400.0,199.3609,199.4168,199.3516,199.3609,400.0
2018-08-07 13:20:00,213.89,213.89,213.88,213.89,308.0,199.3609,199.3609,199.3516,199.3609,308.0
2018-08-07 13:25:00,213.94,213.94,213.78,213.8,4904.0,199.4075,199.4075,199.2584,199.277,4904.0
2018-08-07 13:30:00,213.75,213.77,213.61,213.66,10304.0,199.2304,199.2491,199.0999,199.1465,10304.0
2018-08-07 13:35:00,213.66,213.66,213.54,213.59,3325.0,199.1465,199.1465,199.0347,199.0813,3325.0
2018-08-07 13:40:00,213.62,213.65,213.43,213.47,2500.0,199.1093,199.1372,198.9322,198.9694,2500.0
2018-08-07 13:45:00,213.55,213.81,213.55,213.63,2684.0,199.044,199.2863,199.044,199.1186,2684.0
2018-08-07 13:50:00,213.63,213.87,213.57,213.66,8242.0,199.1186,199.3423,199.0626,199.1465,8242.0
2018-08-07 13:55:00,213.7,213.82,213.57,213.58,9200.0,199.1838,199.2957,199.0626,199.072,9200.0
2018-08-07 14:00:00,213.57,213.64,213.48,213.61,1900.0,199.0626,199.1279,198.9788,199.0999,1900.0
2018-08-07 14:05:00,213.66,213.66,213.47,213.47,4600.0,199.1465,199.1465,198.9694,198.9694,4600.0
2018-08-07 14:10:00,213.61,213.62,213.56,213.56,1036.0,199.0999,199.1093,199.0533,199.0533,1036.0
2018-08-07 14:15:00,213.43,213.55,213.35,213.55,7135.0,198.9322,199.044,198.8576,199.044,7135.0
2018-08-07 14:20:00,213.41,213.43,213.13,213.14,17850.0,198.9135,198.9322,198.6525,198.6619,17850.0
2018-08-07 14:25:00,213.12,213.23,213.01,213.13,13843.0,198.6432,198.7457,198.5407,198.6525,13843.0
2018-08-07 14:30:00,213.12,213.14,213.0,213.09,7304.0,198.6432,198.6619,198.5314,198.6153,7304.0
2018-08-07 14:35:00,213.09,213.3,212.97,213.18,7346.0,198.6153,198.811,198.5034,198.6991,7346.0
2018-08-07 14:40:00,213.21,213.21,213.13,213.13,300.0,198.7271,198.7271,198.6525,198.6525,300.0
2018-08-07 14:45:00,213.27,213.28,213.25,213.26,705.0,198.783,198.7923,198.7644,198.7737,705.0
2018-08-07 14:50:00,213.22,213.51,213.2,213.5,5700.0,198.7364,199.0067,198.7178,198.9974,5700.0
2018-08-07 14:55:00,213.5,213.6,213.4,213.53,11300.0,198.9974,199.0906,198.9042,199.0254,11300.0
2018-08-07 15:00:00,213.67,213.67,213.51,213.51,700.0,199.1559,199.1559,199.0067,199.0067,700.0
2018-08-07 15:05:00,213.48,213.63,213.34,213.47,17265.0,198.9788,199.1186,198.8483,198.9694,17265.0
2018-08-07 15:10:00,213.47,213.54,213.43,213.43,12200.0,198.9694,199.0347,198.9322,198.9322,12200.0
2018-08-07 15:15:00,213.51,213.54,213.48,213.48,700.0,199.0067,199.0347,198.9788,198.9788,700.0
2018-08-07 15:20:00,213.45,213.56,213.44,213.55,1535.0,198.9508,199.0533,198.9415,199.044,1535.0
2018-08-07 15:25:00,213.55,213.56,213.41,213.44,900.0,199.044,199.0533,198.9135,198.9415,900.0
2018-08-07 15:30:00,213.43,213.46,213.36,213.45,12004.0,198.9322,198.9601,198.8669,198.9508,12004.0
2018-08-07 15:35:00,213.45,213.49,213.38,213.41,22739.0,198.9508,198.9881,198.8856,198.9135,22739.0
2018-08-07 15:40:00,213.53,213.61,213.52,213.61,700.0,199.0254,199.0999,199.016,199.0999,700.0
2018-08-07 15:45:00,213.55,213.72,213.49,213.64,6662.0,199.044,199.2025,198.9881,199.1279,6662.0
2018-08-07 15:50:00,213.68,213.85,213.45,213.62,17076.0,199.1652,199.3236,198.9508,199.1093,17076.0
2018-08-07 15:55:00,213.51,213.66,213.5,213.5,25868.0,199.0067,199.1465,198.9974,198.9974,25868.0
2018-08-08 09:30:00,213.64,213.68,212.91,213.08,6991.0,199.1279,199.1652,198.4475,198.6059,6991.0
2018-08-08 09:35:00,213.01,213.44,212.94,213.44,1900.0,198.5407,198.9415,198.4754,198.9415,1900.0
2018-08-08 09:40:00,213.37,213.67,213.32,213.62,1500.0,198.8762,199.1559,198.8296,199.1093,1500.0
2018-08-08 09:45:00,213.8,213.94,213.68,213.93,3082.0,199.277,199.4075,199.1652,199.3982,3082.0
2018-08-08 09:50:00,213.86,213.89,213.68,213.78,3247.0,199.3329,199.3609,199.1652,199.2584,3247.0
2018-08-08 09:55:00,213.76,213.76,213.62,213.71,1500.0,199.2397,199.2397,199.1093,199.1931,1500.0
2018-08-08 10:00:00,213.71,213.83,213.66,213.69,1000.0,199.1931,199.305,199.1465,199.1745,1000.0
2018-08-08 10:05:00,213.73,214.03,213.73,214.03,300.0,199.2118,199.4914,199.2118,199.4914,300.0
2018-08-08 10:10:00,213.93,213.94,213.52,213.52,1500.0,199.3982,199.4075,199.016,199.016,1500.0
2018-08-08 10:15:00,213.47,213.62,213.35,213.44,2500.0,198.9694,199.1093,198.8576,198.9415,2500.0
2018-08-08 10:20:00,213.49,213.53,213.43,213.47,558.0,198.9881,199.0254,198.9322,198.9694,558.0
2018-08-08 10:25:00,213.48,213.78,213.45,213.78,1439.0,198.9788,199.2584,198.9508,199.2584,1439.0
2018-08-08 10:30:00,213.81,213.81,213.67,213.77,1000.0,199.2863,199.2863,199.1559,199.2491,1000.0
2018-08-08 10:35:00,213.68,213.85,213.68,213.71,4838.0,199.1652,199.3236,199.1652,199.1931,4838.0
2018-08-08 10:40:00,213.87,213.87,213.68,213.87,5408.0,199.3423,199.3423,199.1652,199.3423,5408.0
2018-08-08 10:45:00,213.83,213.94,213.77,213.89,4200.0,199.305,199.4075,199.2491,199.3609,4200.0
2018-08-08 10:50:00,213.84,214.14,213.79,214.14,14011.0,199.3143,199.5939,199.2677,199.5939,14011.0
2018-08-08 10:55:00,214.25,214.37,214.18,214.31,5031.0,199.6965,199.8083,199.6312,199.7524,5031.0
2018-08-08 11:00:00,214.23,214.25,214.13,214.18,5575.0,199.6778,199.6965,199.5846,199.6312,5575.0
2018-08-08 11:05:00,214.12,214.12,214.04,214.09,400.0,199.5753,199.5753,199.5007,199.5473,400.0
2018-08-08 11:10:00,214.14,214.28,214.11,214.16,4100.0,199.5939,199.7244,199.566,199.6126,4100.0
2018-08-08 11:15:00,214.14,214.19,214.08,214.11,2550.0,199.5939,199.6405,199.538,199.566,2550.0
2018-08-08 11:20:00,214.13,214.27,213.86,213.93,6588.0,199.5846,199.7151,199.3329,199.3982,6588.0
2018-08-08 11:25:00,214.03,214.03,213.82,213.98,2691.0,199.4914,199.4914,199.2957,199.4448,2691.0
2018-08-08 11:30:00,214.01,214.23,213.98,214.21,11741.0,199.4728,199.6778,199.4448,199.6592,11741.0
2018-08-08 11:35:00,214.24,214.28,214.2,214.28,1900.0,199.6871,199.7244,199.6499,199.7244,1900.0
2018-08-08 11:40:00,214.24,214.24,214.19,214.19,200.0,199.6871,199.6871,199.6405,199.6405,200.0
2018-08-08 11:45:00,214.04,214.04,213.89,213.9,1300.0,199.5007,199.5007,199.3609,199.3702,1300.0
2018-08-08 11:50:00,213.81,213.81,213.53,213.67,2600.0,199.2863,199.2863,199.0254,199.1559,2600.0
2018-08-08 11:55:00,213.53,213.53,213.41,213.46,2101.0,199.0254,199.0254,198.9135,198.9601,2101.0
2018-08-08 12:00:00,213.33,213.33,213.33,213.33,200.0,198.8389,198.8389,198.8389,198.8389,200.0
2018-08-08 12:05:00,213.43,213.43,213.36,213.36,400.0,198.9322,198.9322,198.8669,198.8669,400.0
2018-08-08 12:10:00,213.42,213.48,213.42,213.43,300.0,198.9228,198.9788,198.9228,198.9322,300.0
2018-08-08 12:15:00,213.43,213.43,213.43,213.43,0.0,198.9322,198.9322,198.9322,198.9322,0.0
2018-08-08 12:20:00,213.58,213.81,213.53,213.65,2315.0,199.072,199.2863,199.0254,199.1372,2315.0
2018-08-08 12:25:00,213.68,213.71,213.59,213.59,6230.0,199.1652,199.1931,199.0813,199.0813,6230.0
2018-08-08 12:30:00,213.9,213.9,213.74,213.9,7500.0,199.3702,199.3702,199.2211,199.3702,7500.0
2018-08-08 12:35:00,213.85,213.92,213.46,213.65,6600.0,199.3236,199.3889,198.9601,199.1372,6600.0
2018-08-08 12:40:00,213.69,213.69,213.54,213.61,2800.0,199.1745,199.1745,199.0347,199.0999,2800.0
2018-08-08 12:45:00,213.59,213.6,213.41,213.5,9550.0,199.0813,199.0906,198.9135,198.9974,9550.0
2018-08-08 12:50:00,213.47,213.47,213.25,213.26,1700.0,198.9694,198.9694,198.7644,198.7737,1700.0
2018-08-08 12:55:00,213.26,213.29,213.03,213.25,14700.0,198.7737,198.8017,198.5593,198.7644,14700.0
2018-08-08 13:00:00,213.16,213.34,213.05,213.11,22145.0,198.6805,198.8483,198.578,198.6339,22145.0
2018-08-08 13:05:00,213.16,213.23,213.0,213.1,6700.0,198.6805,198.7457,198.5314,198.6246,6700.0
2018-08-08 13:10:00,213.21,213.22,213.11,213.11,1344.0,198.7271,198.7364,198.6339,198.6339,1344.0
2018-08-08 13:15:00,213.16,213.18,212.95,213.07,5509.0,198.6805,198.6991,198.4848,198.5966,5509.0
2018-08-08 13:20:00,213.15,213.15,213.01,213.02,700.0,198.6712,198.6712,198.5407,198.55,700.0
2018-08-08 13:25:00,213.05,213.17,213.04,213.09,400.0,198.578,198.6898,198.5686,198.6153,400.0
2018-08-08 13:30:00,213.1,213.1,213.0,213.0,2249.0,198.6246,198.6246,198.5314,198.5314,2249.0
2018-08-08 13:35:00,213.06,213.08,213.05,213.07,1780.0,198.5873,198.6059,198.578,198.5966,1780.0
2018-08-08 13:40:00,213.01,213.01,213.01,213.01,700.0,198.5407,198.5407,198.5407,198.5407,700.0
2018-08-08 13:45:00,213.05,213.27,213.05,213.27,834.0,198.578,198.783,198.578,198.783,834.0
2018-08-08 13:50:00,213.26,213.28,213.2,213.2,316.0,198.7737,198.7923,198.7178,198.7178,316.0
2018-08-08 13:55:00,213.28,213.37,213.22,213.37,1800.0,198.7923,198.8762,198.7364,198.8762,1800.0
2018-08-08 14:00:00,213.38,213.49,213.38,213.49,1900.0,198.8856,198.9881,198.8856,198.9881,1900.0
2018-08-08 14:05:00,213.5,213.5,213.44,213.44,200.0,198.9974,198.9974,198.9415,198.9415,200.0
2018-08-08 14:10:00,213.52,213.52,213.52,213.52,653.0,199.016,199.016,199.016,199.016,653.0
2018-08-08 14:15:00,213.52,213.53,213.41,213.41,3000.0,199.016,199.0254,198.9135,198.9135,3000.0
2018-08-08 14:20:00,213.38,213.51,213.38,213.51,1700.0,198.8856,199.0067,198.8856,199.0067,1700.0
2018-08-08 14:25:00,213.52,213.65,213.45,213.62,1000.0,199.016,199.1372,198.9508,199.1093,1000.0
2018-08-08 14:30:00,213.62,213.62,213.07,213.07,35620.0,199.1093,199.1093,198.5966,198.5966,35620.0
2018-08-08 14:35:00,213.18,213.34,213.04,213.22,10600.0,198.6991,198.8483,198.5686,198.7364,10600.0
2018-08-08 14:40:00,213.14,213.14,213.01,213.02,3700.0,198.6619,198.6619,198.5407,198.55,3700.0
2018-08-08 14:45:00,213.11,213.11,213.02,213.06,900.0,198.6339,198.6339,198.55,198.5873,900.0
2018-08-08 14:50:00,213.08,213.12,213.07,213.09,5529.0,198.6059,198.6432,198.5966,198.6153,5529.0
2018-08-08 14:55:00,213.09,213.14,212.99,213.09,9868.0,198.6153,198.6619,198.522,198.6153,9868.0
2018-08-08 15:00:00,213.09,213.14,212.98,212.98,9938.0,198.6153,198.6619,198.5127,198.5127,9938.0
2018-08-08 15:05:00,213.13,213.13,213.06,213.12,1000.0,198.6525,198.6525,198.5873,198.6432,1000.0
2018-08-08 15:10:00,213.11,213.16,213.03,213.1,9623.0,198.6339,198.6805,198.5593,198.6246,9623.0
2018-08-08 15:15:00,213.11,213.14,213.01,213.08,11757.0,198.6339,198.6619,198.5407,198.6059,11757.0
2018-08-08 15:20:00,213.06,213.12,213.03,213.11,2025.0,198.5873,198.6432,198.5593,198.6339,2025.0
2018-08-08 15:25:00,213.13,213.16,213.1,213.16,1360.0,198.6525,198.6805,198.6246,198.6805,1360.0
2018-08-08 15:30:00,213.11,213.2,213.0,213.08,8133.0,198.6339,198.7178,198.5314,198.6059,8133.0
2018-08-08 15:35:00,213.11,213.14,213.0,213.01,6363.0,198.6339,198.6619,198.5314,198.5407,6363.0
2018-08-08 15:40:00,213.05,213.11,213.04,213.08,14300.0,198.578,198.6339,198.5686,198.6059,14300.0
2018-08-08 15:45:00,213.09,213.11,213.04,213.05,4700.0,198.6153,198.6339,198.5686,198.578,4700.0
2018-08-08 15:50:00,213.16,213.27,213.06,213.18,18262.0,198.6805,198.783,198.5873,198.6991,18262.0
2018-08-08 15:55:00,213.16,213.21,212.89,212.95,25711.0,198.6805,198.7271,198.4288,198.4848,25711.0
2018-08-09 09:30:00,213.17,213.29,212.55,212.64,21510.0,198.6898,198.8017,198.1119,198.1958,21510.0
2018-08-09 09:35:00,212.63,213.02,212.36,213.0,18829.0,198.1865,198.55,197.9348,198.5314,18829.0
2018-08-09 09:40:00,213.11,213.39,212.8,212.91,11665.0,198.6339,198.8949,198.345,198.4475,11665.0
2018-08-09 09:45:00,213.0,213.2,212.99,213.09,3885.0,198.5314,198.7178,198.522,198.6153,3885.0
2018-08-09 09:50:00,213.1,213.2,212.81,212.95,7567.0,198.6246,198.7178,198.3543,198.4848,7567.0
2018-08-09 09:55:00,212.95,213.18,212.95,212.99,2600.0,198.4848,198.6991,198.4848,198.522,2600.0
2018-08-09 10:00:00,213.07,213.24,213.02,213.02,4855.0,198.5966,198.7551,198.55,198.55,4855.0
2018-08-09 10:05:00,213.02,213.09,212.92,213.04,11126.0,198.55,198.6153,198.4568,198.5686,11126.0
2018-08-09 10:10:00,213.0,213.08,212.81,212.81,8571.0,198.5314,198.6059,198.3543,198.3543,8571.0
2018-08-09 10:15:00,212.82,213.01,212.79,212.84,9985.0,198.3636,198.5407,198.3356,198.3822,9985.0
2018-08-09 10:20:00,212.88,213.06,212.79,212.95,4000.0,198.4195,198.5873,198.3356,198.4848,4000.0
2018-08-09 10:25:00,212.94,212.99,212.93,212.99,800.0,198.4754,198.522,198.4661,198.522,800.0
2018-08-09 10:30:00,212.88,213.02,212.83,213.0,15118.0,198.4195,198.55,198.3729,198.5314,15118.0
2018-08-09 10:35:00,213.0,213.07,212.94,212.95,20481.0,198.5314,198.5966,198.4754,198.4848,20481.0
2018-08-09 10:40:00,212.81,212.94,212.8,212.87,900.0,198.3543,198.4754,198.345,198.4102,900.0
2018-08-09 10:45:00,212.88,212.88,212.72,212.72,1114.0,198.4195,198.4195,198.2704,198.2704,1114.0
2018-08-09 10:50:00,212.73,212.74,212.58,212.58,1600.0,198.2797,198.289,198.1399,198.1399,1600.0
2018-08-09 10:55:00,212.69,212.69,212.42,212.51,1071.0,198.2424,198.2424,197.9908,198.0747,1071.0
2018-08-09 11:00:00,212.58,212.62,212.5,212.5,900.0,198.1399,198.1772,198.0653,198.0653,900.0
2018-08-09 11:05:00,212.52,212.52,212.21,212.21,1106.0,198.084,198.084,197.795,197.795,1106.0
2018-08-09 11:10:00,212.17,212.25,212.08,212.13,3764.0,197.7577,197.8323,197.6739,197.7205,3764.0
2018-08-09 11:15:00,212.14,212.27,212.06,212.21,11977.0,197.7298,197.851,197.6552,197.795,11977.0
2018-08-09 11:20:00,212.24,212.33,212.11,212.13,10044.0,197.823,197.9069,197.7018,197.7205,10044.0
2018-08-09 11:25:00,212.06,212.16,211.83,212.0,8980.0,197.6552,197.7484,197.4408,197.5993,8980.0
2018-08-09 11:30:00,211.99,212.07,211.8,211.83,8700.0,197.59,197.6645,197.4129,197.4408,8700.0
2018-08-09 11:35:00,211.8,211.8,211.45,211.53,11583.0,197.4129,197.4129,197.0867,197.1612,11583.0
2018-08-09 11:40:00,211.53,211.72,211.44,211.71,18266.0,197.1612,197.3383,197.0773,197.329,18266.0
2018-08-09 11:45:00,211.75,211.75,211.55,211.65,10497.0,197.3663,197.3663,197.1799,197.2731,10497.0
2018-08-09 11:50:00,211.55,211.73,211.46,211.62,13220.0,197.1799,197.3476,197.096,197.2451,13220.0
2018-08-09 11:55:00,211.62,211.72,211.62,211.63,5914.0,197.2451,197.3383,197.2451,197.2544,5914.0
2018-08-09 12:00:00,211.66,211.74,211.58,211.68,9000.0,197.2824,197.357,197.2078,197.301,9000.0
2018-08-09 12:05:00,211.69,211.77,211.57,211.57,2209.0,197.3104,197.3849,197.1985,197.1985,2209.0
2018-08-09 12:10:00,211.5,211.62,211.5,211.58,2000.0,197.1333,197.2451,197.1333,197.2078,2000.0
2018-08-09 12:15:00,211.62,211.62,211.41,211.41,500.0,197.2451,197.2451,197.0494,197.0494,500.0
2018-08-09 12:20:00,211.4,211.47,211.18,211.19,1100.0,197.0401,197.1053,196.835,196.8443,1100.0
2018-08-09 12:25:00,211.21,211.37,211.09,211.09,2375.0,196.863,197.0121,196.7511,196.7511,2375.0
2018-08-09 12:30:00,211.1,211.18,211.0,211.0,4607.0,196.7604,196.835,196.6672,196.6672,4607.0
2018-08-09 12:35:00,211.1,211.23,211.07,211.23,3219.0,196.7604,196.8816,196.7325,196.8816,3219.0
2018-08-09 12:40:00,211.08,211.11,211.04,211.06,1600.0,196.7418,196.7697,196.7045,196.7231,1600.0
2018-08-09 12:45:00,211.06,211.12,210.92,211.05,3300.0,196.7231,196.7791,196.5927,196.7138,3300.0
2018-08-09 12:50:00,211.03,211.09,210.95,211.07,5359.0,196.6952,196.7511,196.6206,196.7325,5359.0
2018-08-09 12:55:00,211.08,211.27,211.05,211.18,5991.0,196.7418,196.9189,196.7138,196.835,5991.0
2018-08-09 13:00:00,211.21,211.21,210.85,210.85,3030.0,196.863,196.863,196.5274,196.5274,3030.0
2018-08-09 13:05:00,210.8,210.81,210.65,210.71,1941.0,196.4808,196.4901,196.341,196.3969,1941.0
2018-08-09 13:10:00,210.7,210.71,210.57,210.57,6245.0,196.3876,196.3969,196.2664,196.2664,6245.0
2018-08-09 13:15:00,210.69,210.7,210.59,210.59,12365.0,196.3783,196.3876,196.2851,196.2851,12365.0
2018-08-09 13:20:00,210.64,210.67,210.61,210.66,1800.0,196.3317,196.3596,196.3037,196.3503,1800.0
2018-08-09 13:25:00,210.66,210.7,210.61,210.67,9222.0,196.3503,196.3876,196.3037,196.3596,9222.0
2018-08-09 13:30:00,210.7,210.77,210.62,210.72,6600.0,196.3876,196.4528,196.313,196.4062,6600.0
2018-08-09 13:35:00,210.73,210.73,210.64,210.64,800.0,196.4156,196.4156,196.3317,196.3317,800.0
2018-08-09 13:40:00,210.68,210.73,210.68,210.69,2170.0,196.369,196.4156,196.369,196.3783,2170.0
2018-08-09 13:45:00,210.74,210.77,210.71,210.73,9900.0,196.4249,196.4528,196.3969,196.4156,9900.0
2018-08-09 13:50:00,210.72,210.73,210.65,210.65,4990.0,196.4062,196.4156,196.341,196.341,4990.0
2018-08-09 13:55:00,210.67,210.75,210.66,210.68,11497.0,196.3596,196.4342,196.3503,196.369,11497.0
2018-08-09 14:00:00,210.68,210.68,210.62,210.62,500.0,196.369,196.369,196.313,196.313,500.0
2018-08-09 14:05:00,210.57,210.57,210.33,210.33,5804.0,196.2664,196.2664,196.0427,196.0427,5804.0
2018-08-09 14:10:00,210.38,210.44,210.36,210.44,877.0,196.0893,196.1453,196.0707,196.1453,877.0
2018-08-09 14:15:00,210.18,210.21,210.11,210.21,3200.0,195.9029,195.9309,195.8377,195.9309,3200.0
2018-08-09 14:20:00,210.2,210.26,210.16,210.26,1300.0,195.9216,195.9775,195.8843,195.9775,1300.0
2018-08-09 14:25:00,210.17,210.22,210.12,210.12,6160.0,195.8936,195.9402,195.847,195.847,6160.0
2018-08-09 14:30:00,210.26,210.26,210.19,210.23,3620.0,195.9775,195.9775,195.9122,195.9495,3620.0
2018-08-09 14:35:00,210.26,210.48,210.26,210.44,3001.0,195.9775,196.1825,195.9775,196.1453,3001.0
2018-08-09 14:40:00,210.49,210.52,210.44,210.47,580.0,196.1919,196.2198,196.1453,196.1732,580.0
2018-08-09 14:45:00,210.47,210.52,210.41,210.43,800.0,196.1732,196.2198,196.1173,196.1359,800.0
2018-08-09 14:50:00,210.44,210.44,210.29,210.35,2910.0,196.1453,196.1453,196.0055,196.0614,2910.0
2018-08-09 14:55:00,210.36,210.36,209.81,209.87,11219.0,196.0707,196.0707,195.5581,195.614,11219.0
2018-08-09 15:00:00,209.8,209.99,209.8,209.99,2820.0,195.5487,195.7258,195.5487,195.7258,2820.0
2018-08-09 15:05:00,209.98,210.02,209.88,209.88,8258.0,195.7165,195.7538,195.6233,195.6233,8258.0
2018-08-09 15:10:00,209.93,209.95,209.86,209.93,10716.0,195.6699,195.6885,195.6047,195.6699,10716.0
2018-08-09 15:15:00,209.9,210.07,209.89,209.96,6921.0,195.6419,195.8004,195.6326,195.6979,6921.0
2018-08-09 15:20:00,209.94,210.0,209.73,209.73,6600.0,195.6792,195.7351,195.4835,195.4835,6600.0
2018-08-09 15:25:00,209.71,209.85,209.68,209.81,4481.0,195.4648,195.5953,195.4369,195.5581,4481.0
2018-08-09 15:30:00,209.78,209.84,209.71,209.71,5180.0,195.5301,195.586,195.4648,195.4648,5180.0
2018-08-09 15:35:00,209.77,209.85,209.7,209.74,11675.0,195.5208,195.5953,195.4555,195.4928,11675.0
2018-08-09 15:40:00,209.73,209.73,209.49,209.49,10944.0,195.4835,195.4835,195.2598,195.2598,10944.0
2018-08-09 15:45:00,209.47,209.59,209.32,209.38,36100.0,195.2412,195.353,195.1013,195.1573,36100.0
2018-08-09 15:50:00,209.4,209.4,209.03,209.3,18480.0,195.1759,195.1759,194.831,195.0827,18480.0
2018-08-09 15:55:00,209.27,209.37,209.05,209.17,49622.0,195.0547,195.1479,194.8497,194.9615,49622.0
2018-08-10 09:30:00,204.74,205.12,204.49,205.03,39370.0,190.8324,191.1866,190.5994,191.1028,39370.0
2018-08-10 09:35:00,204.95,205.33,204.72,205.33,36631.0,191.0282,191.3824,190.8138,191.3824,36631.0
2018-08-10 09:40:00,205.26,205.36,204.79,205.19,24257.0,191.3171,191.4103,190.8791,191.2519,24257.0
2018-08-10 09:45:00,205.28,205.29,204.79,204.89,21890.0,191.3358,191.3451,190.8791,190.9723,21890.0
2018-08-10 09:50:00,204.84,204.99,204.58,204.58,6110.0,190.9257,191.0655,190.6833,190.6833,6110.0
2018-08-10 09:55:00,204.58,204.83,204.46,204.83,8352.0,190.6833,190.9163,190.5715,190.9163,8352.0
2018-08-10 10:00:00,204.73,204.73,204.24,204.27,4425.0,190.8231,190.8231,190.3664,190.3944,4425.0
2018-08-10 10:05:00,204.2,204.78,204.12,204.78,7706.0,190.3291,190.8697,190.2546,190.8697,7706.0
2018-08-10 10:10:00,204.78,205.41,204.74,205.33,5616.0,190.8697,191.4569,190.8324,191.3824,5616.0
2018-08-10 10:15:00,205.46,205.6,205.32,205.32,4110.0,191.5035,191.634,191.3731,191.3731,4110.0
2018-08-10 10:20:00,205.39,205.39,204.94,205.03,4600.0,191.4383,191.4383,191.0189,191.1028,4600.0
2018-08-10 10:25:00,205.01,205.01,204.76,204.89,3317.0,191.0841,191.0841,190.8511,190.9723,3317.0
2018-08-10 10:30:00,204.86,205.12,204.69,205.12,5973.0,190.9443,191.1866,190.7858,191.1866,5973.0
2018-08-10 10:35:00,205.09,205.19,204.79,204.79,4600.0,191.1587,191.2519,190.8791,190.8791,4600.0
2018-08-10 10:40:00,204.75,204.97,204.66,204.66,21951.0,190.8418,191.0468,190.7579,190.7579,21951.0
2018-08-10 10:45:00,204.66,204.66,204.33,204.37,11707.0,190.7579,190.7579,190.4503,190.4876,11707.0
2018-08-10 10:50:00,204.29,204.54,204.2,204.53,4169.0,190.413,190.646,190.3291,190.6367,4169.0
2018-08-10 10:55:00,204.66,204.68,204.38,204.52,6678.0,190.7579,190.7765,190.4969,190.6274,6678.0
2018-08-10 11:00:00,204.52,204.54,204.21,204.48,6010.0,190.6274,190.646,190.3385,190.5901,6010.0
2018-08-10 11:05:00,204.46,204.6,204.28,204.33,6730.0,190.5715,190.702,190.4037,190.4503,6730.0
2018-08-10 11:10:00,204.39,204.43,204.01,204.01,6550.0,190.5062,190.5435,190.152,190.152,6550.0
2018-08-10 11:15:00,204.17,204.34,204.15,204.15,4504.0,190.3012,190.4596,190.2825,190.2825,4504.0
2018-08-10 11:20:00,204.22,204.71,204.2,204.65,2100.0,190.3478,190.8045,190.3291,190.7486,2100.0
2018-08-10 11:25:00,204.59,204.68,204.44,204.44,5940.0,190.6926,190.7765,190.5528,190.5528,5940.0
2018-08-10 11:30:00,204.42,204.48,204.3,204.44,8857.0,190.5342,190.5901,190.4223,190.5528,8857.0
2018-08-10 11:35:00,204.5,204.71,204.44,204.65,7200.0,190.6088,190.8045,190.5528,190.7486,7200.0
2018-08-10 11:40:00,204.72,204.72,204.53,204.71,7086.0,190.8138,190.8138,190.6367,190.8045,7086.0
2018-08-10 11:45:00,204.78,204.78,204.59,204.59,6833.0,190.8697,190.8697,190.6926,190.6926,6833.0
2018-08-10 11:50:00,204.77,204.77,204.44,204.53,5729.0,190.8604,190.8604,190.5528,190.6367,5729.0
2018-08-10 11:55:00,204.58,204.66,204.29,204.36,8400.0,190.6833,190.7579,190.413,190.4783,8400.0
2018-08-10 12:00:00,204.4,204.62,204.22,204.59,30390.0,190.5155,190.7206,190.3478,190.6926,30390.0
2018-08-10 12:05:00,204.55,204.7,204.52,204.6,10063.0,190.6554,190.7952,190.6274,190.702,10063.0
2018-08-10 12:10:00,204.68,204.68,204.19,204.19,28393.0,190.7765,190.7765,190.3198,190.3198,28393.0
2018-08-10 12:15:00,204.19,204.19,203.97,204.01,1650.0,190.3198,190.3198,190.1148,190.152,1650.0
2018-08-10 12:20:00,204.03,204.03,203.9,203.9,3029.0,190.1707,190.1707,190.0495,190.0495,3029.0
2018-08-10 12:25:00,203.9,204.05,203.9,204.05,4600.0,190.0495,190.1893,190.0495,190.1893,4600.0
2018-08-10 12:30:00,204.03,204.33,203.97,204.23,5687.0,190.1707,190.4503,190.1148,190.3571,5687.0
2018-08-10 12:35:00,204.22,204.37,204.16,204.34,2274.0,190.3478,190.4876,190.2918,190.4596,2274.0
2018-08-10 12:40:00,204.47,204.7,204.39,204.53,2170.0,190.5808,190.7952,190.5062,190.6367,2170.0
2018-08-10 12:45:00,204.69,204.69,204.44,204.44,3273.0,190.7858,190.7858,190.5528,190.5528,3273.0
2018-08-10 12:50:00,204.44,204.5,204.21,204.3,3680.0,190.5528,190.6088,190.3385,190.4223,3680.0
2018-08-10 12:55:00,204.21,204.39,204.21,204.39,2100.0,190.3385,190.5062,190.3385,190.5062,2100.0
2018-08-10 13:00:00,204.34,204.35,204.1,204.1,2896.0,190.4596,190.4689,190.2359,190.2359,2896.0
2018-08-10 13:05:00,204.06,204.06,203.86,203.86,2873.0,190.1986,190.1986,190.0122,190.0122,2873.0
2018-08-10 13:10:00,203.94,204.0,203.87,203.87,3241.0,190.0868,190.1427,190.0215,190.0215,3241.0
2018-08-10 13:15:00,203.84,203.93,203.82,203.82,1704.0,189.9936,190.0775,189.9749,189.9749,1704.0
2018-08-10 13:20:00,203.82,203.82,203.69,203.69,2228.0,189.9749,189.9749,189.8538,189.8538,2228.0
2018-08-10 13:25:00,203.72,203.87,203.71,203.78,2300.0,189.8817,190.0215,189.8724,189.9377,2300.0
2018-08-10 13:30:00,203.76,203.81,203.63,203.63,3400.0,189.919,189.9656,189.7978,189.7978,3400.0
2018-08-10 13:35:00,203.67,203.86,203.62,203.76,6068.0,189.8351,190.0122,189.7885,189.919,6068.0
2018-08-10 13:40:00,203.77,204.0,203.72,203.91,15134.0,189.9283,190.1427,189.8817,190.0588,15134.0
2018-08-10 13:45:00,203.82,203.87,203.3,203.3,5600.0,189.9749,190.0215,189.4903,189.4903,5600.0
2018-08-10 13:50:00,203.44,203.51,203.13,203.13,3358.0,189.6208,189.686,189.3318,189.3318,3358.0
2018-08-10 13:55:00,203.22,203.22,203.05,203.18,1800.0,189.4157,189.4157,189.2572,189.3784,1800.0
2018-08-10 14:00:00,203.22,203.31,203.17,203.22,2997.0,189.4157,189.4996,189.3691,189.4157,2997.0
2018-08-10 14:05:00,203.2,203.32,203.14,203.32,2100.0,189.3971,189.5089,189.3411,189.5089,2100.0
2018-08-10 14:10:00,203.24,203.43,203.24,203.28,1600.0,189.4343,189.6114,189.4343,189.4716,1600.0
2018-08-10 14:15:00,203.33,203.34,203.19,203.2,1920.0,189.5182,189.5275,189.3877,189.3971,1920.0
2018-08-10 14:20:00,203.21,203.25,203.0,203.0,1700.0,189.4064,189.4437,189.2106,189.2106,1700.0
2018-08-10 14:25:00,203.09,203.13,202.8,202.85,2996.0,189.2945,189.3318,189.0242,189.0708,2996.0
2018-08-10 14:30:00,202.91,202.99,202.82,202.99,3880.0,189.1268,189.2013,189.0429,189.2013,3880.0
2018-08-10 14:35:00,203.02,203.29,203.02,203.07,2870.0,189.2293,189.4809,189.2293,189.2759,2870.0
2018-08-10 14:40:00,203.04,203.15,202.96,203.15,4168.0,189.2479,189.3505,189.1734,189.3505,4168.0
2018-08-10 14:45:00,203.14,203.14,202.95,202.95,1713.0,189.3411,189.3411,189.164,189.164,1713.0
2018-08-10 14:50:00,202.98,203.21,202.98,203.2,3925.0,189.192,189.4064,189.192,189.3971,3925.0
2018-08-10 14:55:00,203.2,203.27,203.03,203.03,2500.0,189.3971,189.4623,189.2386,189.2386,2500.0
2018-08-10 15:00:00,203.01,203.03,202.64,203.02,5800.0,189.22,189.2386,188.8751,189.2293,5800.0
2018-08-10 15:05:00,203.08,203.08,202.86,203.01,2641.0,189.2852,189.2852,189.0802,189.22,2641.0
2018-08-10 15:10:00,202.98,203.05,202.88,203.0,3300.0,189.192,189.2572,189.0988,189.2106,3300.0
2018-08-10 15:15:00,203.01,203.3,202.99,203.29,5189.0,189.22,189.4903,189.2013,189.4809,5189.0
2018-08-10 15:20:00,203.38,203.84,203.37,203.82,9863.0,189.5648,189.9936,189.5555,189.9749,9863.0
2018-08-10 15:25:00,203.84,204.09,203.74,203.87,13620.0,189.9936,190.2266,189.9004,190.0215,13620.0
2018-08-10 15:30:00,203.87,203.92,203.77,203.81,10669.0,190.0215,190.0682,189.9283,189.9656,10669.0
2018-08-10 15:35:00,203.74,203.81,203.66,203.8,6637.0,189.9004,189.9656,189.8258,189.9563,6637.0
2018-08-10 15:40:00,203.79,203.97,203.79,203.97,11660.0,189.947,190.1148,189.947,190.1148,11660.0
2018-08-10 15:45:00,203.91,204.21,203.91,204.1,12622.0,190.0588,190.3385,190.0588,190.2359,12622.0
2018-08-10 15:50:00,204.1,204.11,203.9,203.93,14653.0,190.2359,190.2452,190.0495,190.0775,14653.0
2018-08-10 15:55:00,203.97,204.16,203.88,203.89,34183.0,190.1148,190.2918,190.0309,190.0402,34183.0
2018-08-13 09:30:00,204.91,204.95,204.64,204.95,16679.0,190.9909,191.0282,190.7392,191.0282,16679.0
2018-08-13 09:35:00,204.95,205.22,204.87,205.07,10473.0,191.0282,191.2798,190.9536,191.14,10473.0
2018-08-13 09:40:00,205.14,205.24,204.94,204.94,9566.0,191.2053,191.2985,191.0189,191.0189,9566.0
2018-08-13 09:45:00,204.93,205.26,204.89,205.26,7943.0,191.0095,191.3171,190.9723,191.3171,7943.0
2018-08-13 09:50:00,205.27,205.48,205.21,205.42,5811.0,191.3264,191.5222,191.2705,191.4663,5811.0
2018-08-13 09:55:00,205.43,205.48,205.27,205.48,9861.0,191.4756,191.5222,191.3264,191.5222,9861.0
2018-08-13 10:00:00,205.34,205.43,205.27,205.37,3877.0,191.3917,191.4756,191.3264,191.4197,3877.0
2018-08-13 10:05:00,205.44,205.55,205.39,205.39,3201.0,191.4849,191.5874,191.4383,191.4383,3201.0
2018-08-13 10:10:00,205.6,205.76,205.6,205.76,1100.0,191.634,191.7832,191.634,191.7832,1100.0
2018-08-13 10:15:00,205.64,205.69,205.54,205.54,1200.0,191.6713,191.7179,191.5781,191.5781,1200.0
2018-08-13 10:20:00,205.57,205.57,205.19,205.42,5360.0,191.6061,191.6061,191.2519,191.4663,5360.0
2018-08-13 10:25:00,205.44,205.48,205.36,205.45,1362.0,191.4849,191.5222,191.4103,191.4942,1362.0
2018-08-13 10:30:00,205.5,205.62,205.42,205.42,8221.0,191.5408,191.6527,191.4663,191.4663,8221.0
2018-08-13 10:35:00,205.41,205.66,205.33,205.55,7840.0,191.4569,191.69,191.3824,191.5874,7840.0
2018-08-13 10:40:00,205.58,205.73,205.55,205.72,14060.0,191.6154,191.7552,191.5874,191.7459,14060.0
2018-08-13 10:45:00,205.79,205.84,205.58,205.59,5046.0,191.8111,191.8577,191.6154,191.6247,5046.0
2018-08-13 10:50:00,205.61,205.67,205.52,205.52,8305.0,191.6434,191.6993,191.5595,191.5595,8305.0
2018-08-13 10:55:00,205.58,205.58,205.45,205.47,5519.0,191.6154,191.6154,191.4942,191.5129,5519.0
2018-08-13 11:00:00,205.52,205.63,205.48,205.48,3003.0,191.5595,191.662,191.5222,191.5222,3003.0
2018-08-13 11:05:00,205.64,205.77,205.5,205.53,7791.0,191.6713,191.7925,191.5408,191.5688,7791.0
2018-08-13 11:10:00,205.46,205.61,205.46,205.59,9781.0,191.5035,191.6434,191.5035,191.6247,9781.0
2018-08-13 11:15:00,205.66,205.73,205.53,205.55,2934.0,191.69,191.7552,191.5688,191.5874,2934.0
2018-08-13 11:20:00,205.61,205.61,205.4,205.55,6093.0,191.6434,191.6434,191.4476,191.5874,6093.0
2018-08-13 11:25:00,205.6,205.72,205.49,205.62,53364.0,191.634,191.7459,191.5315,191.6527,53364.0
2018-08-13 11:30:00,205.46,205.7,205.3,205.48,70304.0,191.5035,191.7272,191.3544,191.5222,70304.0
2018-08-13 11:35:00,205.37,205.37,204.83,204.96,5000.0,191.4197,191.4197,190.9163,191.0375,5000.0
2018-08-13 11:40:00,204.96,205.16,204.88,204.93,31600.0,191.0375,191.2239,190.9629,191.0095,31600.0
2018-08-13 11:45:00,205.03,205.1,204.82,204.82,4367.0,191.1028,191.168,190.907,190.907,4367.0
2018-08-13 11:50:00,204.84,204.87,204.71,204.82,11215.0,190.9257,190.9536,190.8045,190.907,11215.0
2018-08-13 11:55:00,204.84,204.96,204.62,204.77,6600.0,190.9257,191.0375,190.7206,190.8604,6600.0
2018-08-13 12:00:00,204.7,204.8,204.54,204.73,7500.0,190.7952,190.8884,190.646,190.8231,7500.0
2018-08-13 12:05:00,204.72,204.83,204.72,204.83,900.0,190.8138,190.9163,190.8138,190.9163,900.0
2018-08-13 12:10:00,204.81,204.96,204.81,204.95,5100.0,190.8977,191.0375,190.8977,191.0282,5100.0
2018-08-13 12:15:00,204.95,204.98,204.88,204.89,3800.0,191.0282,191.0561,190.9629,190.9723,3800.0
2018-08-13 12:20:00,204.87,204.93,204.73,204.73,7408.0,190.9536,191.0095,190.8231,190.8231,7408.0
2018-08-13 12:25:00,204.73,204.76,204.58,204.65,8715.0,190.8231,190.8511,190.6833,190.7486,8715.0
2018-08-13 12:30:00,204.67,204.8,204.62,204.8,6250.0,190.7672,190.8884,190.7206,190.8884,6250.0
2018-08-13 12:35:00,204.75,204.91,204.73,204.91,13500.0,190.8418,190.9909,190.8231,190.9909,13500.0
2018-08-13 12:40:00,204.8,204.95,204.8,204.91,700.0,190.8884,191.0282,190.8884,190.9909,700.0
2018-08-13 12:45:00,204.8,204.8,204.74,204.75,680.0,190.8884,190.8884,190.8324,190.8418,680.0
2018-08-13 12:50:00,204.77,204.86,204.77,204.86,800.0,190.8604,190.9443,190.8604,190.9443,800.0
2018-08-13 12:55:00,204.93,204.96,204.9,204.93,600.0,191.0095,191.0375,190.9816,191.0095,600.0
2018-08-13 13:00:00,204.86,204.86,204.6,204.6,2421.0,190.9443,190.9443,190.702,190.702,2421.0
2018-08-13 13:05:00,204.5,204.5,204.5,204.5,100.0,190.6088,190.6088,190.6088,190.6088,100.0
2018-08-13 13:10:00,204.6,204.83,204.6,204.83,3093.0,190.702,190.9163,190.702,190.9163,3093.0
2018-08-13 13:15:00,204.74,205.1,204.74,205.03,4900.0,190.8324,191.168,190.8324,191.1028,4900.0
2018-08-13 13:20:00,205.03,205.03,205.03,205.03,0.0,191.1028,191.1028,191.1028,191.1028,0.0
2018-08-13 13:25:00,205.19,205.2,205.19,205.19,100.0,191.2519,191.2612,191.2519,191.2519,100.0
2018-08-13 13:30:00,205.29,205.46,205.29,205.42,600.0,191.3451,191.5035,191.3451,191.4663,600.0
2018-08-13 13:35:00,205.25,205.34,205.25,205.34,300.0,191.3078,191.3917,191.3078,191.3917,300.0
2018-08-13 13:40:00,205.2,205.21,205.19,205.21,300.0,191.2612,191.2705,191.2519,191.2705,300.0
2018-08-13 13:45:00,205.3,205.31,205.21,205.31,500.0,191.3544,191.3637,191.2705,191.3637,500.0
2018-08-13 13:50:00,205.12,205.35,205.12,205.3,1200.0,191.1866,191.401,191.1866,191.3544,1200.0
2018-08-13 13:55:00,205.3,205.3,205.3,205.3,0.0,191.3544,191.3544,191.3544,191.3544,0.0
2018-08-13 14:00:00,205.44,205.7,205.37,205.7,810.0,191.4849,191.7272,191.4197,191.7272,810.0
2018-08-13 14:05:00,205.8,205.82,205.71,205.71,900.0,191.8204,191.8391,191.7366,191.7366,900.0
2018-08-13 14:10:00,205.73,205.91,205.73,205.87,700.0,191.7552,191.923,191.7552,191.8857,700.0
2018-08-13 14:15:00,205.88,206.0,205.75,206.0,748.0,191.895,192.0069,191.7738,192.0069,748.0
2018-08-13 14:20:00,205.96,205.98,205.87,205.91,800.0,191.9696,191.9882,191.8857,191.923,800.0
2018-08-13 14:25:00,205.92,206.04,205.92,206.03,400.0,191.9323,192.0441,191.9323,192.0348,400.0
2018-08-13 14:30:00,205.94,206.0,205.9,205.9,400.0,191.9509,192.0069,191.9137,191.9137,400.0
2018-08-13 14:35:00,205.9,205.91,205.61,205.61,701.0,191.9137,191.923,191.6434,191.6434,701.0
2018-08-13 14:40:00,205.7,205.83,205.69,205.83,900.0,191.7272,191.8484,191.7179,191.8484,900.0
2018-08-13 14:45:00,205.73,205.83,205.66,205.83,700.0,191.7552,191.8484,191.69,191.8484,700.0
2018-08-13 14:50:00,205.69,205.7,205.32,205.33,2284.0,191.7179,191.7272,191.3731,191.3824,2284.0
2018-08-13 14:55:00,205.32,205.5,205.12,205.18,5300.0,191.3731,191.5408,191.1866,191.2426,5300.0
2018-08-13 15:00:00,205.21,205.27,205.12,205.2,4250.0,191.2705,191.3264,191.1866,191.2612,4250.0
2018-08-13 15:05:00,205.24,205.24,205.01,205.13,5900.0,191.2985,191.2985,191.0841,191.196,5900.0
2018-08-13 15:10:00,205.13,205.21,204.96,205.04,8368.0,191.196,191.2705,191.0375,191.1121,8368.0
2018-08-13 15:15:00,205.09,205.21,205.01,205.01,6800.0,191.1587,191.2705,191.0841,191.0841,6800.0
2018-08-13 15:20:00,205.0,205.1,204.9,204.9,2980.0,191.0748,191.168,190.9816,190.9816,2980.0
2018-08-13 15:25:00,204.94,205.12,204.86,204.86,3630.0,191.0189,191.1866,190.9443,190.9443,3630.0
2018-08-13 15:30:00,204.98,204.98,204.79,204.79,2000.0,191.0561,191.0561,190.8791,190.8791,2000.0
2018-08-13 15:35:00,204.85,205.07,204.85,205.07,300.0,190.935,191.14,190.935,191.14,300.0
2018-08-13 15:40:00,204.98,205.05,204.87,204.93,3000.0,191.0561,191.1214,190.9536,191.0095,3000.0
2018-08-13 15:45:00,204.85,205.01,204.85,204.99,3317.0,190.935,191.0841,190.935,191.0655,3317.0
2018-08-13 15:50:00,204.91,204.95,204.72,204.81,21106.0,190.9909,191.0282,190.8138,190.8977,21106.0
2018-08-13 15:55:00,204.81,204.97,204.64,204.65,21924.0,190.8977,191.0468,190.7392,190.7486,21924.0
2018-08-14 09:30:00,207.14,207.33,206.96,206.96,12491.0,193.0694,193.2465,192.9016,192.9016,12491.0
2018-08-14 09:35:00,206.98,206.98,206.53,206.53,5784.0,192.9203,192.9203,192.5009,192.5009,5784.0
2018-08-14 09:40:00,206.47,206.47,206.27,206.27,4299.0,192.4449,192.4449,192.2585,192.2585,4299.0
2018-08-14 09:45:00,206.33,206.33,205.87,205.91,11531.0,192.3144,192.3144,191.8857,191.923,11531.0
2018-08-14 09:50:00,205.89,206.1,205.89,206.03,4294.0,191.9043,192.1001,191.9043,192.0348,4294.0
2018-08-14 09:55:00,206.05,206.13,205.85,206.13,7305.0,192.0535,192.128,191.867,192.128,7305.0
2018-08-14 10:00:00,206.11,206.19,205.9,205.97,26038.0,192.1094,192.184,191.9137,191.9789,26038.0
2018-08-14 10:05:00,205.96,206.0,205.67,205.85,4281.0,191.9696,192.0069,191.6993,191.867,4281.0
2018-08-14 10:10:00,205.8,206.1,205.8,205.99,1853.0,191.8204,192.1001,191.8204,191.9975,1853.0
2018-08-14 10:15:00,205.93,206.04,205.86,206.04,600.0,191.9416,192.0441,191.8764,192.0441,600.0
2018-08-14 10:20:00,206.02,206.02,205.91,205.91,3445.0,192.0255,192.0255,191.923,191.923,3445.0
2018-08-14 10:25:00,206.05,206.13,205.97,206.13,22199.0,192.0535,192.128,191.9789,192.128,22199.0
2018-08-14 10:30:00,206.0,206.09,205.95,206.09,1570.0,192.0069,192.0907,191.9603,192.0907,1570.0
2018-08-14 10:35:00,206.13,206.2,206.03,206.12,4392.0,192.128,192.1933,192.0348,192.1187,4392.0
2018-08-14 10:40:00,206.02,206.09,206.02,206.09,200.0,192.0255,192.0907,192.0255,192.0907,200.0
2018-08-14 10:45:00,206.07,206.07,205.89,205.99,900.0,192.0721,192.0721,191.9043,191.9975,900.0
2018-08-14 10:50:00,205.96,206.04,205.88,205.88,2900.0,191.9696,192.0441,191.895,191.895,2900.0
2018-08-14 10:55:00,205.99,205.99,205.68,205.75,2200.0,191.9975,191.9975,191.7086,191.7738,2200.0
2018-08-14 11:00:00,205.71,205.76,205.61,205.74,1200.0,191.7366,191.7832,191.6434,191.7645,1200.0
2018-08-14 11:05:00,205.66,205.76,205.54,205.54,13268.0,191.69,191.7832,191.5781,191.5781,13268.0
2018-08-14 11:10:00,205.54,205.75,205.48,205.72,3886.0,191.5781,191.7738,191.5222,191.7459,3886.0
2018-08-14 11:15:00,205.63,205.63,205.12,205.17,3547.0,191.662,191.662,191.1866,191.2332,3547.0
2018-08-14 11:20:00,205.01,205.57,204.93,205.57,16953.0,191.0841,191.6061,191.0095,191.6061,16953.0
2018-08-14 11:25:00,205.48,205.68,205.48,205.48,2296.0,191.5222,191.7086,191.5222,191.5222,2296.0
2018-08-14 11:30:00,205.56,205.71,205.3,205.32,8183.0,191.5967,191.7366,191.3544,191.3731,8183.0
2018-08-14 11:35:00,205.48,205.48,205.39,205.47,1000.0,191.5222,191.5222,191.4383,191.5129,1000.0
2018-08-14 11:40:00,205.48,205.73,205.39,205.73,7217.0,191.5222,191.7552,191.4383,191.7552,7217.0
2018-08-14 11:45:00,205.79,205.79,205.57,205.72,3000.0,191.8111,191.8111,191.6061,191.7459,3000.0
2018-08-14 11:50:00,205.78,205.78,205.69,205.7,1100.0,191.8018,191.8018,191.7179,191.7272,1100.0
2018-08-14 11:55:00,205.72,205.85,205.64,205.79,7200.0,191.7459,191.867,191.6713,191.8111,7200.0
2018-08-14 12:00:00,205.78,205.78,205.67,205.67,200.0,191.8018,191.8018,191.6993,191.6993,200.0
2018-08-14 12:05:00,205.81,205.82,205.71,205.74,700.0,191.8298,191.8391,191.7366,191.7645,700.0
2018-08-14 12:10:00,205.73,205.73,205.72,205.73,100.0,191.7552,191.7552,191.7459,191.7552,100.0
2018-08-14 12:15:00,205.8,205.8,205.79,205.79,300.0,191.8204,191.8204,191.8111,191.8111,300.0
2018-08-14 12:20:00,205.73,205.78,205.66,205.78,300.0,191.7552,191.8018,191.69,191.8018,300.0
2018-08-14 12:25:00,205.79,205.87,205.79,205.87,300.0,191.8111,191.8857,191.8111,191.8857,300.0
2018-08-14 12:30:00,205.68,205.88,205.67,205.73,730.0,191.7086,191.895,191.6993,191.7552,730.0
2018-08-14 12:35:00,205.69,205.71,205.65,205.67,1700.0,191.7179,191.7366,191.6806,191.6993,1700.0
2018-08-14 12:40:00,205.64,205.85,205.63,205.76,2500.0,191.6713,191.867,191.662,191.7832,2500.0
2018-08-14 12:45:00,205.62,205.64,205.49,205.5,1500.0,191.6527,191.6713,191.5315,191.5408,1500.0
2018-08-14 12:50:00,205.48,205.48,205.39,205.39,3200.0,191.5222,191.5222,191.4383,191.4383,3200.0
2018-08-14 12:55:00,205.39,205.39,205.31,205.34,2000.0,191.4383,191.4383,191.3637,191.3917,2000.0
2018-08-14 13:00:00,205.32,205.38,205.22,205.27,7405.0,191.3731,191.429,191.2798,191.3264,7405.0
2018-08-14 13:05:00,205.19,205.19,204.96,205.14,3602.0,191.2519,191.2519,191.0375,191.2053,3602.0
2018-08-14 13:10:00,205.15,205.28,205.15,205.28,800.0,191.2146,191.3358,191.2146,191.3358,800.0
2018-08-14 13:15:00,205.25,205.26,205.2,205.2,1200.0,191.3078,191.3171,191.2612,191.2612,1200.0
2018-08-14 13:20:00,205.16,205.16,204.93,204.93,200.0,191.2239,191.2239,191.0095,191.0095,200.0
2018-08-14 13:25:00,205.02,205.05,205.01,205.05,416.0,191.0934,191.1214,191.0841,191.1214,416.0
2018-08-14 13:30:00,205.06,205.22,204.96,205.22,5137.0,191.1307,191.2798,191.0375,191.2798,5137.0
2018-08-14 13:35:00,205.2,205.27,205.0,205.0,8695.0,191.2612,191.3264,191.0748,191.0748,8695.0
2018-08-14 13:40:00,205.12,205.35,205.11,205.35,2573.0,191.1866,191.401,191.1773,191.401,2573.0
2018-08-14 13:45:00,205.3,205.33,205.3,205.33,206.0,191.3544,191.3824,191.3544,191.3824,206.0
2018-08-14 13:50:00,205.27,205.31,205.22,205.31,700.0,191.3264,191.3637,191.2798,191.3637,700.0
2018-08-14 13:55:00,205.28,205.6,205.28,205.58,8171.0,191.3358,191.634,191.3358,191.6154,8171.0
2018-08-14 14:00:00,205.6,205.6,205.48,205.48,1100.0,191.634,191.634,191.5222,191.5222,1100.0
2018-08-14 14:05:00,205.51,205.51,205.39,205.45,696.0,191.5501,191.5501,191.4383,191.4942,696.0
2018-08-14 14:10:00,205.47,205.47,205.4,205.4,1967.0,191.5129,191.5129,191.4476,191.4476,1967.0
2018-08-14 14:15:00,205.3,205.54,205.3,205.54,2353.0,191.3544,191.5781,191.3544,191.5781,2353.0
2018-08-14 14:20:00,205.5,205.5,205.24,205.33,2129.0,191.5408,191.5408,191.2985,191.3824,2129.0
2018-08-14 14:25:00,205.3,205.4,205.27,205.36,702.0,191.3544,191.4476,191.3264,191.4103,702.0
2018-08-14 14:30:00,205.26,205.41,205.23,205.41,1300.0,191.3171,191.4569,191.2892,191.4569,1300.0
2018-08-14 14:35:00,205.48,205.66,205.48,205.51,900.0,191.5222,191.69,191.5222,191.5501,900.0
2018-08-14 14:40:00,205.57,205.58,205.48,205.48,625.0,191.6061,191.6154,191.5222,191.5222,625.0
2018-08-14 14:45:00,205.52,205.54,205.29,205.3,5289.0,191.5595,191.5781,191.3451,191.3544,5289.0
2018-08-14 14:50:00,205.31,205.55,205.3,205.45,2985.0,191.3637,191.5874,191.3544,191.4942,2985.0
2018-08-14 14:55:00,205.34,205.53,205.29,205.43,12612.0,191.3917,191.5688,191.3451,191.4756,12612.0
2018-08-14 15:00:00,205.55,205.71,205.55,205.64,1908.0,191.5874,191.7366,191.5874,191.6713,1908.0
2018-08-14 15:05:00,205.72,206.04,205.72,206.01,15118.0,191.7459,192.0441,191.7459,192.0162,15118.0
2018-08-14 15:10:00,205.99,206.0,205.83,205.84,2899.0,191.9975,192.0069,191.8484,191.8577,2899.0
2018-08-14 15:15:00,205.94,205.99,205.91,205.99,1779.0,191.9509,191.9975,191.923,191.9975,1779.0
2018-08-14 15:20:00,205.95,205.96,205.8,205.94,3017.0,191.9603,191.9696,191.8204,191.9509,3017.0
2018-08-14 15:25:00,205.92,206.02,205.89,205.89,4100.0,191.9323,192.0255,191.9043,191.9043,4100.0
2018-08-14 15:30:00,205.91,205.95,205.86,205.95,1476.0,191.923,191.9603,191.8764,191.9603,1476.0
2018-08-14 15:35:00,205.96,205.96,205.82,205.87,1607.0,191.9696,191.9696,191.8391,191.8857,1607.0
2018-08-14 15:40:00,205.95,205.96,205.83,205.84,2317.0,191.9603,191.9696,191.8484,191.8577,2317.0
2018-08-14 15:45:00,205.78,205.86,205.71,205.76,3226.0,191.8018,191.8764,191.7366,191.7832,3226.0
2018-08-14 15:50:00,205.84,205.87,205.52,205.63,3487.0,191.8577,191.8857,191.5595,191.662,3487.0
2018-08-14 15:55:00,205.65,205.79,205.54,205.69,7707.0,191.6806,191.8111,191.5781,191.7179,7707.0
2018-08-15 09:30:00,201.27,201.38,200.83,201.04,21478.0,187.5982,187.7007,187.188,187.3838,21478.0
2018-08-15 09:35:00,201.05,201.4,200.99,201.16,13767.0,187.3931,187.7193,187.3372,187.4956,13767.0
2018-08-15 09:40:00,201.21,201.6,201.05,201.09,31578.0,187.5422,187.9057,187.3931,187.4304,31578.0
2018-08-15 09:45:00,201.07,201.12,200.28,200.28,12837.0,187.4117,187.4583,186.6754,186.6754,12837.0
2018-08-15 09:50:00,200.34,200.34,199.62,199.8,13300.0,186.7313,186.7313,186.0602,186.228,13300.0
2018-08-15 09:55:00,199.78,199.98,199.52,199.67,9548.0,186.2094,186.3958,185.967,186.1068,9548.0
2018-08-15 10:00:00,199.61,199.64,199.23,199.24,28324.0,186.0509,186.0789,185.6967,185.7061,28324.0
2018-08-15 10:05:00,199.22,199.74,199.11,199.56,24705.0,185.6874,186.1721,185.5849,186.0043,24705.0
2018-08-15 10:10:00,199.46,199.93,199.45,199.76,5814.0,185.9111,186.3492,185.9018,186.1907,5814.0
2018-08-15 10:15:00,199.78,199.95,199.59,199.9,6919.0,186.2094,186.3678,186.0323,186.3212,6919.0
2018-08-15 10:20:00,199.95,199.96,199.44,199.5,6726.0,186.3678,186.3771,185.8925,185.9484,6726.0
2018-08-15 10:25:00,199.32,199.37,198.92,199.04,6222.0,185.7806,185.8272,185.4078,185.5196,6222.0
2018-08-15 10:30:00,198.91,199.0,198.6,198.87,11854.0,185.3985,185.4824,185.1095,185.3612,11854.0
2018-08-15 10:35:00,198.89,199.33,198.81,199.25,13765.0,185.3798,185.7899,185.3053,185.7154,13765.0
2018-08-15 10:40:00,199.25,199.46,198.91,198.91,5906.0,185.7154,185.9111,185.3985,185.3985,5906.0
2018-08-15 10:45:00,198.69,198.7,198.43,198.45,7215.0,185.1934,185.2027,184.9511,184.9697,7215.0
2018-08-15 10:50:00,198.56,198.56,197.36,197.55,10346.0,185.0722,185.0722,183.9538,184.1309,10346.0
2018-08-15 10:55:00,197.43,197.47,197.11,197.17,19623.0,184.019,184.0563,183.7207,183.7767,19623.0
2018-08-15 11:00:00,197.03,197.49,196.82,197.49,22240.0,183.6462,184.0749,183.4504,184.0749,22240.0
2018-08-15 11:05:00,197.48,197.71,197.18,197.6,31143.0,184.0656,184.28,183.786,184.1775,31143.0
2018-08-15 11:10:00,197.69,197.72,197.35,197.49,28088.0,184.2613,184.2893,183.9444,184.0749,28088.0
2018-08-15 11:15:00,197.49,197.65,196.92,197.37,23027.0,184.0749,184.2241,183.5436,183.9631,23027.0
2018-08-15 11:20:00,197.3,197.37,196.42,196.69,10902.0,183.8978,183.9631,183.0776,183.3293,10902.0
2018-08-15 11:25:00,196.9,197.35,196.89,197.01,11435.0,183.525,183.9444,183.5157,183.6275,11435.0
2018-08-15 11:30:00,197.04,197.29,196.59,197.14,30487.0,183.6555,183.8885,183.2361,183.7487,30487.0
2018-08-15 11:35:00,197.1,197.4,197.04,197.31,12939.0,183.7114,183.991,183.6555,183.9072,12939.0
2018-08-15 11:40:00,196.88,196.88,196.42,196.42,2265.0,183.5064,183.5064,183.0776,183.0776,2265.0
2018-08-15 11:45:00,196.51,196.65,196.28,196.65,3915.0,183.1615,183.292,182.9471,183.292,3915.0
2018-08-15 11:50:00,196.48,196.69,196.26,196.27,2225.0,183.1335,183.3293,182.9285,182.9378,2225.0
2018-08-15 11:55:00,196.54,196.55,196.1,196.11,2500.0,183.1895,183.1988,182.7793,182.7887,2500.0
2018-08-15 12:00:00,196.08,196.23,196.0,196.09,2251.0,182.7607,182.9005,182.6861,182.77,2251.0
2018-08-15 12:05:00,195.96,196.33,195.82,196.33,4106.0,182.6489,182.9937,182.5184,182.9937,4106.0
2018-08-15 12:10:00,196.33,196.73,196.33,196.72,1250.0,182.9937,183.3666,182.9937,183.3572,1250.0
2018-08-15 12:15:00,196.8,197.21,196.7,196.96,7675.0,183.4318,183.8139,183.3386,183.5809,7675.0
2018-08-15 12:20:00,196.96,197.03,196.81,196.89,2200.0,183.5809,183.6462,183.4411,183.5157,2200.0
2018-08-15 12:25:00,196.91,196.92,196.84,196.84,475.0,183.5343,183.5436,183.4691,183.4691,475.0
2018-08-15 12:30:00,197.0,197.11,197.0,197.03,3474.0,183.6182,183.7207,183.6182,183.6462,3474.0
2018-08-15 12:35:00,197.09,197.26,197.03,197.21,12950.0,183.7021,183.8606,183.6462,183.8139,12950.0
2018-08-15 12:40:00,197.23,197.24,197.02,197.02,3946.0,183.8326,183.8419,183.6369,183.6369,3946.0
2018-08-15 12:45:00,196.86,196.96,196.8,196.96,3884.0,183.4877,183.5809,183.4318,183.5809,3884.0
2018-08-15 12:50:00,196.94,196.94,196.73,196.82,1125.0,183.5623,183.5623,183.3666,183.4504,1125.0
2018-08-15 12:55:00,196.73,196.78,196.7,196.73,1797.0,183.3666,183.4132,183.3386,183.3666,1797.0
2018-08-15 13:00:00,196.81,197.03,196.73,197.02,1688.0,183.4411,183.6462,183.3666,183.6369,1688.0
2018-08-15 13:05:00,197.03,197.19,197.03,197.14,10708.0,183.6462,183.7953,183.6462,183.7487,10708.0
2018-08-15 13:10:00,197.16,197.16,197.05,197.06,800.0,183.7673,183.7673,183.6648,183.6741,800.0
2018-08-15 13:15:00,196.98,197.07,196.98,197.07,800.0,183.5996,183.6835,183.5996,183.6835,800.0
2018-08-15 13:20:00,197.18,197.24,196.83,196.83,2300.0,183.786,183.8419,183.4598,183.4598,2300.0
2018-08-15 13:25:00,196.9,196.96,196.9,196.96,300.0,183.525,183.5809,183.525,183.5809,300.0
2018-08-15 13:30:00,196.93,197.02,196.93,196.96,800.0,183.553,183.6369,183.553,183.5809,800.0
2018-08-15 13:35:00,196.97,197.18,196.97,197.17,983.0,183.5902,183.786,183.5902,183.7767,983.0
2018-08-15 13:40:00,197.19,197.4,197.07,197.4,4350.0,183.7953,183.991,183.6835,183.991,4350.0
2018-08-15 13:45:00,197.41,197.48,197.03,197.03,4035.0,184.0004,184.0656,183.6462,183.6462,4035.0
2018-08-15 13:50:00,196.94,197.06,196.87,197.06,2125.0,183.5623,183.6741,183.497,183.6741,2125.0
2018-08-15 13:55:00,197.2,197.2,197.01,197.03,1773.0,183.8046,183.8046,183.6275,183.6462,1773.0
2018-08-15 14:00:00,196.81,196.87,196.78,196.87,3367.0,183.4411,183.497,183.4132,183.497,3367.0
2018-08-15 14:05:00,196.94,196.94,196.42,196.43,2484.0,183.5623,183.5623,183.0776,183.0869,2484.0
2018-08-15 14:10:00,196.46,196.46,196.38,196.46,1834.0,183.1149,183.1149,183.0403,183.1149,1834.0
2018-08-15 14:15:00,196.61,196.66,196.58,196.64,871.0,183.2547,183.3013,183.2267,183.2827,871.0
2018-08-15 14:20:00,196.65,196.89,196.65,196.85,1848.0,183.292,183.5157,183.292,183.4784,1848.0
2018-08-15 14:25:00,196.78,196.78,196.34,196.34,2183.0,183.4132,183.4132,183.003,183.003,2183.0
2018-08-15 14:30:00,196.36,196.46,196.31,196.46,4950.0,183.0217,183.1149,182.9751,183.1149,4950.0
2018-08-15 14:35:00,196.78,196.91,196.42,196.43,1300.0,183.4132,183.5343,183.0776,183.0869,1300.0
2018-08-15 14:40:00,196.5,196.66,196.5,196.65,3885.0,183.1522,183.3013,183.1522,183.292,3885.0
2018-08-15 14:45:00,196.63,196.63,196.47,196.57,2318.0,183.2733,183.2733,183.1242,183.2174,2318.0
2018-08-15 14:50:00,196.71,197.09,196.69,197.08,2600.0,183.3479,183.7021,183.3293,183.6928,2600.0
2018-08-15 14:55:00,197.04,197.25,197.0,197.23,5000.0,183.6555,183.8512,183.6182,183.8326,5000.0
2018-08-15 15:00:00,197.16,197.42,197.15,197.21,6408.0,183.7673,184.0097,183.758,183.8139,6408.0
2018-08-15 15:05:00,197.21,197.63,197.09,197.47,20563.0,183.8139,184.2054,183.7021,184.0563,20563.0
2018-08-15 15:10:00,197.41,197.42,196.98,197.31,12950.0,184.0004,184.0097,183.5996,183.9072,12950.0
2018-08-15 15:15:00,197.38,197.53,197.21,197.34,21448.0,183.9724,184.1122,183.8139,183.9351,21448.0
2018-08-15 15:20:00,197.17,197.22,197.0,197.07,2465.0,183.7767,183.8233,183.6182,183.6835,2465.0
2018-08-15 15:25:00,197.09,197.46,197.09,197.17,8648.0,183.7021,184.047,183.7021,183.7767,8648.0
2018-08-15 15:30:00,197.29,197.66,197.22,197.66,15972.0,183.8885,184.2334,183.8233,184.2334,15972.0
2018-08-15 15:35:00,197.67,197.67,197.33,197.33,8623.0,184.2427,184.2427,183.9258,183.9258,8623.0
2018-08-15 15:40:00,197.34,197.34,197.1,197.22,17974.0,183.9351,183.9351,183.7114,183.8233,17974.0
2018-08-15 15:45:00,197.25,197.46,197.21,197.3,35246.0,183.8512,184.047,183.8139,183.8978,35246.0
2018-08-15 15:50:00,197.27,197.33,197.08,197.33,12400.0,183.8699,183.9258,183.6928,183.9258,12400.0
2018-08-15 15:55:00,197.29,197.42,197.08,197.19,26215.0,183.8885,184.0097,183.6928,183.7953,26215.0
2018-08-16 09:30:00,198.35,198.42,197.92,198.09,33233.0,184.8765,184.9418,184.4757,184.6342,33233.0
2018-08-16 09:35:00,198.22,198.22,197.57,197.67,30272.0,184.7553,184.7553,184.1495,184.2427,30272.0
2018-08-16 09:40:00,197.69,198.06,197.66,197.79,26746.0,184.2613,184.6062,184.2334,184.3545,26746.0
2018-08-16 09:45:00,197.82,198.11,197.81,198.03,5336.0,184.3825,184.6528,184.3732,184.5782,5336.0
2018-08-16 09:50:00,198.04,198.39,198.0,198.22,10786.0,184.5876,184.9138,184.5503,184.7553,10786.0
2018-08-16 09:55:00,198.22,198.41,198.02,198.08,7786.0,184.7553,184.9324,184.5689,184.6248,7786.0
2018-08-16 10:00:00,198.09,198.23,197.96,197.96,2918.0,184.6342,184.7647,184.513,184.513,2918.0
2018-08-16 10:05:00,198.05,198.17,198.01,198.12,4258.0,184.5969,184.7087,184.5596,184.6621,4258.0
2018-08-16 10:10:00,198.11,198.11,197.96,197.97,1700.0,184.6528,184.6528,184.513,184.5223,1700.0
2018-08-16 10:15:00,197.96,198.05,197.87,198.05,3908.0,184.513,184.5969,184.4291,184.5969,3908.0
2018-08-16 10:20:00,198.07,198.12,197.94,198.0,11007.0,184.6155,184.6621,184.4944,184.5503,11007.0
2018-08-16 10:25:00,198.0,198.04,197.8,198.01,11708.0,184.5503,184.5876,184.3639,184.5596,11708.0
2018-08-16 10:30:00,197.96,198.07,197.96,198.07,5632.0,184.513,184.6155,184.513,184.6155,5632.0
2018-08-16 10:35:00,198.02,198.14,197.96,198.14,8448.0,184.5689,184.6808,184.513,184.6808,8448.0
2018-08-16 10:40:00,198.08,198.1,197.94,198.02,7476.0,184.6248,184.6435,184.4944,184.5689,7476.0
2018-08-16 10:45:00,197.97,198.17,197.92,198.16,6749.0,184.5223,184.7087,184.4757,184.6994,6749.0
2018-08-16 10:50:00,198.09,198.1,197.84,198.04,8153.0,184.6342,184.6435,184.4012,184.5876,8153.0
2018-08-16 10:55:00,198.04,198.14,197.97,198.06,7184.0,184.5876,184.6808,184.5223,184.6062,7184.0
2018-08-16 11:00:00,198.07,198.19,198.07,198.1,1745.0,184.6155,184.7274,184.6155,184.6435,1745.0
2018-08-16 11:05:00,198.06,198.14,198.05,198.11,11573.0,184.6062,184.6808,184.5969,184.6528,11573.0
2018-08-16 11:10:00,198.1,198.12,197.98,198.0,31966.0,184.6435,184.6621,184.5316,184.5503,31966.0
2018-08-16 11:15:00,197.99,198.08,197.89,197.89,19790.0,184.541,184.6248,184.4478,184.4478,19790.0
2018-08-16 11:20:00,197.88,198.19,197.85,198.09,10752.0,184.4384,184.7274,184.4105,184.6342,10752.0
2018-08-16 11:25:00,198.11,198.28,198.09,198.2,10262.0,184.6528,184.8113,184.6342,184.7367,10262.0
2018-08-16 11:30:00,198.17,198.23,198.01,198.01,3960.0,184.7087,184.7647,184.5596,184.5596,3960.0
2018-08-16 11:35:00,198.09,198.14,198.02,198.06,2736.0,184.6342,184.6808,184.5689,184.6062,2736.0
2018-08-16 11:40:00,198.02,198.4,197.97,198.3,22200.0,184.5689,184.9231,184.5223,184.8299,22200.0
2018-08-16 11:45:00,198.38,199.0,198.38,198.91,3795.0,184.9045,185.4824,184.9045,185.3985,3795.0
2018-08-16 11:50:00,198.77,198.77,198.62,198.68,6662.0,185.268,185.268,185.1282,185.1841,6662.0
2018-08-16 11:55:00,198.65,198.99,198.64,198.99,3350.0,185.1561,185.473,185.1468,185.473,3350.0
2018-08-16 12:00:00,198.99,199.18,198.86,198.99,13529.0,185.473,185.6501,185.3519,185.473,13529.0
2018-08-16 12:05:00,199.06,199.31,199.01,199.31,3270.0,185.5383,185.7713,185.4917,185.7713,3270.0
2018-08-16 12:10:00,199.32,199.6,199.19,199.47,5306.0,185.7806,186.0416,185.6594,185.9204,5306.0
2018-08-16 12:15:00,199.5,199.55,199.47,199.49,1450.0,185.9484,185.995,185.9204,185.9391,1450.0
2018-08-16 12:20:00,199.41,199.41,199.26,199.26,2477.0,185.8645,185.8645,185.7247,185.7247,2477.0
2018-08-16 12:25:00,199.28,199.28,199.07,199.07,1000.0,185.7433,185.7433,185.5476,185.5476,1000.0
2018-08-16 12:30:00,199.01,199.01,198.58,198.75,3800.0,185.4917,185.4917,185.0909,185.2493,3800.0
2018-08-16 12:35:00,198.77,198.77,198.67,198.77,763.0,185.268,185.268,185.1748,185.268,763.0
2018-08-16 12:40:00,198.63,198.67,198.47,198.52,1900.0,185.1375,185.1748,184.9884,185.035,1900.0
2018-08-16 12:45:00,198.37,198.62,198.37,198.5,2000.0,184.8952,185.1282,184.8952,185.0163,2000.0
2018-08-16 12:50:00,198.45,198.72,198.43,198.72,2712.0,184.9697,185.2214,184.9511,185.2214,2712.0
2018-08-16 12:55:00,198.76,198.93,198.76,198.83,1860.0,185.2587,185.4171,185.2587,185.3239,1860.0
2018-08-16 13:00:00,198.64,198.73,198.62,198.73,2621.0,185.1468,185.2307,185.1282,185.2307,2621.0
2018-08-16 13:05:00,198.63,198.77,198.63,198.77,200.0,185.1375,185.268,185.1375,185.268,200.0
2018-08-16 13:10:00,198.73,199.0,198.73,198.98,600.0,185.2307,185.4824,185.2307,185.4637,600.0
2018-08-16 13:15:00,198.81,198.99,198.81,198.87,6680.0,185.3053,185.473,185.3053,185.3612,6680.0
2018-08-16 13:20:00,198.85,198.95,198.85,198.89,1200.0,185.3425,185.4358,185.3425,185.3798,1200.0
2018-08-16 13:25:00,198.95,198.99,198.38,198.38,2675.0,185.4358,185.473,184.9045,184.9045,2675.0
2018-08-16 13:30:00,198.41,198.54,198.41,198.47,900.0,184.9324,185.0536,184.9324,184.9884,900.0
2018-08-16 13:35:00,198.62,198.62,198.54,198.62,800.0,185.1282,185.1282,185.0536,185.1282,800.0
2018-08-16 13:40:00,198.6,198.61,198.48,198.6,1644.0,185.1095,185.1188,184.9977,185.1095,1644.0
2018-08-16 13:45:00,198.4,198.41,198.09,198.14,8295.0,184.9231,184.9324,184.6342,184.6808,8295.0
2018-08-16 13:50:00,197.99,198.17,197.99,198.09,1227.0,184.541,184.7087,184.541,184.6342,1227.0
2018-08-16 13:55:00,198.16,198.16,198.0,198.0,18308.0,184.6994,184.6994,184.5503,184.5503,18308.0
2018-08-16 14:00:00,197.93,198.35,197.92,198.35,3700.0,184.485,184.8765,184.4757,184.8765,3700.0
2018-08-16 14:05:00,198.38,198.38,198.23,198.3,900.0,184.9045,184.9045,184.7647,184.8299,900.0
2018-08-16 14:10:00,198.28,198.33,198.26,198.33,1335.0,184.8113,184.8579,184.7926,184.8579,1335.0
2018-08-16 14:15:00,198.3,198.3,198.21,198.21,900.0,184.8299,184.8299,184.746,184.746,900.0
2018-08-16 14:20:00,198.13,198.26,198.13,198.15,4775.0,184.6715,184.7926,184.6715,184.6901,4775.0
2018-08-16 14:25:00,198.15,198.32,197.88,197.88,4663.0,184.6901,184.8485,184.4384,184.4384,4663.0
2018-08-16 14:30:00,197.81,197.91,197.63,197.91,700.0,184.3732,184.4664,184.2054,184.4664,700.0
2018-08-16 14:35:00,197.9,197.95,197.9,197.95,600.0,184.4571,184.5037,184.4571,184.5037,600.0
2018-08-16 14:40:00,198.01,198.15,198.01,198.15,400.0,184.5596,184.6901,184.5596,184.6901,400.0
2018-08-16 14:45:00,198.02,198.16,198.01,198.12,5500.0,184.5689,184.6994,184.5596,184.6621,5500.0
2018-08-16 14:50:00,198.08,198.6,198.01,198.47,40968.0,184.6248,185.1095,184.5596,184.9884,40968.0
2018-08-16 14:55:00,198.53,198.77,198.46,198.55,17094.0,185.0443,185.268,184.979,185.0629,17094.0
2018-08-16 15:00:00,198.5,198.58,198.36,198.55,9651.0,185.0163,185.0909,184.8858,185.0629,9651.0
2018-08-16 15:05:00,198.6,198.68,198.59,198.63,1400.0,185.1095,185.1841,185.1002,185.1375,1400.0
2018-08-16 15:10:00,198.61,198.61,198.5,198.5,1400.0,185.1188,185.1188,185.0163,185.0163,1400.0
2018-08-16 15:15:00,198.44,198.44,198.23,198.35,3000.0,184.9604,184.9604,184.7647,184.8765,3000.0
2018-08-16 15:20:00,198.23,198.28,198.1,198.1,4393.0,184.7647,184.8113,184.6435,184.6435,4393.0
2018-08-16 15:25:00,197.98,198.11,197.86,197.86,12883.0,184.5316,184.6528,184.4198,184.4198,12883.0
2018-08-16 15:30:00,197.88,197.9,197.73,197.81,10196.0,184.4384,184.4571,184.2986,184.3732,10196.0
2018-08-16 15:35:00,197.81,197.82,197.67,197.69,5300.0,184.3732,184.3825,184.2427,184.2613,5300.0
2018-08-16 15:40:00,197.64,197.85,197.63,197.73,6140.0,184.2147,184.4105,184.2054,184.2986,6140.0
2018-08-16 15:45:00,197.69,197.79,197.56,197.79,12377.0,184.2613,184.3545,184.1402,184.3545,12377.0
2018-08-16 15:50:00,197.66,197.66,197.27,197.39,9475.0,184.2334,184.2334,183.8699,183.9817,9475.0
2018-08-16 15:55:00,197.39,197.97,197.32,197.92,60202.0,183.9817,184.5223,183.9165,184.4757,60202.0
2018-08-17 09:30:00,194.65,194.74,194.0,194.17,53051.0,181.4278,181.5117,180.822,180.9804,53051.0
2018-08-17 09:35:00,194.16,195.01,194.1,194.96,13623.0,180.9711,181.7634,180.9152,181.7168,13623.0
2018-08-17 09:40:00,194.89,194.98,194.51,194.64,11330.0,181.6515,181.7354,181.2974,181.4185,11330.0
2018-08-17 09:45:00,194.73,194.73,194.16,194.48,17503.0,181.5024,181.5024,180.9711,181.2694,17503.0
2018-08-17 09:50:00,194.44,194.68,194.43,194.5,27758.0,181.2321,181.4558,181.2228,181.288,27758.0
2018-08-17 09:55:00,194.53,194.89,194.36,194.66,18703.0,181.316,181.6515,181.1575,181.4372,18703.0
2018-08-17 10:00:00,194.67,194.67,194.44,194.51,5042.0,181.4465,181.4465,181.2321,181.2974,5042.0
2018-08-17 10:05:00,194.51,194.68,194.25,194.49,5806.0,181.2974,181.4558,181.055,181.2787,5806.0
2018-08-17 10:10:00,194.4,194.44,194.26,194.31,4450.0,181.1948,181.2321,181.0643,181.1109,4450.0
2018-08-17 10:15:00,194.26,194.26,193.96,194.07,4954.0,181.0643,181.0643,180.7847,180.8872,4954.0
2018-08-17 10:20:00,194.16,194.22,193.96,193.97,6816.0,180.9711,181.0271,180.7847,180.794,6816.0
2018-08-17 10:25:00,193.96,194.3,193.9,194.23,4680.0,180.7847,181.1016,180.7288,181.0364,4680.0
2018-08-17 10:30:00,194.32,194.44,194.19,194.24,4234.0,181.1203,181.2321,180.9991,181.0457,4234.0
2018-08-17 10:35:00,194.33,194.55,194.31,194.46,4979.0,181.1296,181.3346,181.1109,181.2507,4979.0
2018-08-17 10:40:00,194.36,194.39,194.25,194.26,2103.0,181.1575,181.1855,181.055,181.0643,2103.0
2018-08-17 10:45:00,194.17,194.56,194.14,194.43,3121.0,180.9804,181.344,180.9525,181.2228,3121.0
2018-08-17 10:50:00,194.55,194.75,194.47,194.49,4666.0,181.3346,181.521,181.2601,181.2787,4666.0
2018-08-17 10:55:00,194.41,194.5,194.28,194.45,3422.0,181.2041,181.288,181.083,181.2414,3422.0
2018-08-17 11:00:00,194.47,194.55,194.22,194.55,6262.0,181.2601,181.3346,181.0271,181.3346,6262.0
2018-08-17 11:05:00,194.53,194.65,194.48,194.56,3900.0,181.316,181.4278,181.2694,181.344,3900.0
2018-08-17 11:10:00,194.38,194.63,194.38,194.57,1700.0,181.1762,181.4092,181.1762,181.3533,1700.0
2018-08-17 11:15:00,194.52,195.13,194.52,194.96,3552.0,181.3067,181.8752,181.3067,181.7168,3552.0
2018-08-17 11:20:00,195.01,195.23,194.9,195.1,4131.0,181.7634,181.9684,181.6609,181.8473,4131.0
2018-08-17 11:25:00,195.11,195.49,195.06,195.49,6303.0,181.8566,182.2108,181.81,182.2108,6303.0
2018-08-17 11:30:00,195.43,195.98,195.33,195.94,9386.0,182.1549,182.6675,182.0617,182.6302,9386.0
2018-08-17 11:35:00,195.87,195.87,195.64,195.8,1200.0,182.565,182.565,182.3506,182.4997,1200.0
2018-08-17 11:40:00,195.63,196.12,195.63,196.03,2165.0,182.3413,182.798,182.3413,182.7141,2165.0
2018-08-17 11:45:00,196.12,196.12,195.75,195.75,1575.0,182.798,182.798,182.4531,182.4531,1575.0
2018-08-17 11:50:00,195.91,196.08,195.74,196.07,2500.0,182.6023,182.7607,182.4438,182.7514,2500.0
2018-08-17 11:55:00,195.98,196.21,195.95,196.17,4001.0,182.6675,182.8819,182.6395,182.8446,4001.0
2018-08-17 12:00:00,196.21,196.21,195.9,195.9,1920.0,182.8819,182.8819,182.5929,182.5929,1920.0
2018-08-17 12:05:00,195.95,195.95,195.66,195.88,2900.0,182.6395,182.6395,182.3692,182.5743,2900.0
2018-08-17 12:10:00,195.92,195.92,195.67,195.68,3282.0,182.6116,182.6116,182.3786,182.3879,3282.0
2018-08-17 12:15:00,195.76,195.78,195.7,195.71,2266.0,182.4624,182.4811,182.4065,182.4158,2266.0
2018-08-17 12:20:00,195.71,195.82,195.7,195.74,1500.0,182.4158,182.5184,182.4065,182.4438,1500.0
2018-08-17 12:25:00,195.83,195.85,195.76,195.85,1200.0,182.5277,182.5463,182.4624,182.5463,1200.0
2018-08-17 12:30:00,195.82,195.87,195.62,195.71,1400.0,182.5184,182.565,182.332,182.4158,1400.0
2018-08-17 12:35:00,195.65,195.66,195.58,195.65,1100.0,182.3599,182.3692,182.2947,182.3599,1100.0
2018-08-17 12:40:00,195.66,195.85,195.61,195.61,2809.0,182.3692,182.5463,182.3226,182.3226,2809.0
2018-08-17 12:45:00,195.6,195.6,195.25,195.45,2377.0,182.3133,182.3133,181.9871,182.1735,2377.0
2018-08-17 12:50:00,195.38,195.52,195.37,195.37,1400.0,182.1083,182.2387,182.0989,182.0989,1400.0
2018-08-17 12:55:00,195.32,195.5,195.28,195.28,3100.0,182.0523,182.2201,182.015,182.015,3100.0
2018-08-17 13:00:00,195.36,195.38,195.27,195.31,1852.0,182.0896,182.1083,182.0057,182.043,1852.0
2018-08-17 13:05:00,195.44,195.44,195.32,195.43,1100.0,182.1642,182.1642,182.0523,182.1549,1100.0
2018-08-17 13:10:00,195.41,195.47,195.38,195.39,1400.0,182.1362,182.1921,182.1083,182.1176,1400.0
2018-08-17 13:15:00,195.42,195.51,195.23,195.23,19008.0,182.1455,182.2294,181.9684,181.9684,19008.0
2018-08-17 13:20:00,195.23,195.4,195.18,195.26,2634.0,181.9684,182.1269,181.9218,181.9964,2634.0
2018-08-17 13:25:00,195.27,195.3,194.95,195.09,14400.0,182.0057,182.0337,181.7075,181.838,14400.0
2018-08-17 13:30:00,195.1,195.32,195.07,195.27,3200.0,181.8473,182.0523,181.8193,182.0057,3200.0
2018-08-17 13:35:00,195.36,195.41,195.25,195.28,800.0,182.0896,182.1362,181.9871,182.015,800.0
2018-08-17 13:40:00,195.35,195.46,195.32,195.42,726.0,182.0803,182.1828,182.0523,182.1455,726.0
2018-08-17 13:45:00,195.38,195.48,195.35,195.48,1959.0,182.1083,182.2015,182.0803,182.2015,1959.0
2018-08-17 13:50:00,195.42,195.62,195.42,195.62,1900.0,182.1455,182.332,182.1455,182.332,1900.0
2018-08-17 13:55:00,195.65,196.07,195.65,196.07,1215.0,182.3599,182.7514,182.3599,182.7514,1215.0
2018-08-17 14:00:00,195.96,196.56,195.89,196.5,4011.0,182.6489,183.2081,182.5836,183.1522,4011.0
2018-08-17 14:05:00,196.82,197.14,196.71,196.74,3950.0,183.4504,183.7487,183.3479,183.3759,3950.0
2018-08-17 14:10:00,196.69,196.8,196.68,196.76,1300.0,183.3293,183.4318,183.3199,183.3945,1300.0
2018-08-17 14:15:00,196.9,197.15,196.9,196.94,2797.0,183.525,183.758,183.525,183.5623,2797.0
2018-08-17 14:20:00,197.2,197.2,197.03,197.11,2600.0,183.8046,183.8046,183.6462,183.7207,2600.0
2018-08-17 14:25:00,197.14,197.2,197.14,197.2,400.0,183.7487,183.8046,183.7487,183.8046,400.0
2018-08-17 14:30:00,197.11,197.23,196.78,196.85,2500.0,183.7207,183.8326,183.4132,183.4784,2500.0
2018-08-17 14:35:00,196.69,196.85,196.69,196.85,450.0,183.3293,183.4784,183.3293,183.4784,450.0
2018-08-17 14:40:00,196.64,196.94,196.64,196.81,1308.0,183.2827,183.5623,183.2827,183.4411,1308.0
2018-08-17 14:45:00,196.99,197.1,196.8,196.8,2625.0,183.6089,183.7114,183.4318,183.4318,2625.0
2018-08-17 14:50:00,196.83,197.03,196.83,197.03,6175.0,183.4598,183.6462,183.4598,183.6462,6175.0
2018-08-17 14:55:00,197.04,197.2,197.04,197.12,2745.0,183.6555,183.8046,183.6555,183.7301,2745.0
2018-08-17 15:00:00,197.02,197.17,197.02,197.07,1400.0,183.6369,183.7767,183.6369,183.6835,1400.0
2018-08-17 15:05:00,197.09,197.1,196.62,196.62,3050.0,183.7021,183.7114,183.264,183.264,3050.0
2018-08-17 15:10:00,196.6,196.79,196.6,196.78,1400.0,183.2454,183.4225,183.2454,183.4132,1400.0
2018-08-17 15:15:00,196.79,196.79,196.68,196.76,1307.0,183.4225,183.4225,183.3199,183.3945,1307.0
2018-08-17 15:20:00,196.81,196.94,196.8,196.82,1600.0,183.4411,183.5623,183.4318,183.4504,1600.0
2018-08-17 15:25:00,196.85,197.13,196.68,196.94,5250.0,183.4784,183.7394,183.3199,183.5623,5250.0
2018-08-17 15:30:00,196.99,197.09,196.93,197.09,5100.0,183.6089,183.7021,183.553,183.7021,5100.0
2018-08-17 15:35:00,197.0,197.33,197.0,197.26,3800.0,183.6182,183.9258,183.6182,183.8606,3800.0
2018-08-17 15:40:00,197.39,197.55,197.34,197.4,3677.0,183.9817,184.1309,183.9351,183.991,3677.0
2018-08-17 15:45:00,197.38,197.43,197.16,197.26,7161.0,183.9724,184.019,183.7673,183.8606,7161.0
2018-08-17 15:50:00,197.27,197.65,197.25,197.64,11068.0,183.8699,184.2241,183.8512,184.2147,11068.0
2018-08-17 15:55:00,197.61,197.66,197.12,197.34,35178.0,184.1868,184.2334,183.7301,183.9351,35178.0
2018-08-20 09:30:00,198.83,199.02,198.75,198.85,21109.0,185.3239,185.501,185.2493,185.3425,21109.0
2018-08-20 09:35:00,198.86,199.02,198.48,198.56,11452.0,185.3519,185.501,184.9977,185.0722,11452.0
2018-08-20 09:40:00,198.64,198.72,198.2,198.33,9164.0,185.1468,185.2214,184.7367,184.8579,9164.0
2018-08-20 09:45:00,198.17,198.31,198.01,198.15,12533.0,184.7087,184.8392,184.5596,184.6901,12533.0
2018-08-20 09:50:00,198.18,198.19,197.71,197.87,13605.0,184.7181,184.7274,184.28,184.4291,13605.0
2018-08-20 09:55:00,197.83,197.83,197.69,197.8,5500.0,184.3918,184.3918,184.2613,184.3639,5500.0
2018-08-20 10:00:00,197.87,198.29,197.83,198.28,5485.0,184.4291,184.8206,184.3918,184.8113,5485.0
2018-08-20 10:05:00,198.24,198.28,198.05,198.19,11876.0,184.774,184.8113,184.5969,184.7274,11876.0
2018-08-20 10:10:00,198.22,198.22,197.72,197.72,8700.0,184.7553,184.7553,184.2893,184.2893,8700.0
2018-08-20 10:15:00,197.77,197.84,197.52,197.84,11482.0,184.3359,184.4012,184.1029,184.4012,11482.0
2018-08-20 10:20:00,197.89,198.02,197.81,198.02,1650.0,184.4478,184.5689,184.3732,184.5689,1650.0
2018-08-20 10:25:00,198.12,198.26,198.09,198.21,7212.0,184.6621,184.7926,184.6342,184.746,7212.0
2018-08-20 10:30:00,198.17,198.4,198.09,198.35,1999.0,184.7087,184.9231,184.6342,184.8765,1999.0
2018-08-20 10:35:00,198.35,198.53,198.33,198.46,2532.0,184.8765,185.0443,184.8579,184.979,2532.0
2018-08-20 10:40:00,198.42,198.46,198.21,198.23,9958.0,184.9418,184.979,184.746,184.7647,9958.0
2018-08-20 10:45:00,198.31,198.6,198.17,198.55,10120.0,184.8392,185.1095,184.7087,185.0629,10120.0
2018-08-20 10:50:00,198.5,198.58,198.44,198.45,3818.0,185.0163,185.0909,184.9604,184.9697,3818.0
2018-08-20 10:55:00,198.47,198.48,198.17,198.18,5670.0,184.9884,184.9977,184.7087,184.7181,5670.0
2018-08-20 11:00:00,198.1,198.48,198.09,198.37,3771.0,184.6435,184.9977,184.6342,184.8952,3771.0
2018-08-20 11:05:00,198.36,198.54,198.32,198.52,4330.0,184.8858,185.0536,184.8485,185.035,4330.0
2018-08-20 11:10:00,198.51,198.6,198.36,198.47,4137.0,185.0256,185.1095,184.8858,184.9884,4137.0
2018-08-20 11:15:00,198.52,198.65,198.4,198.64,5544.0,185.035,185.1561,184.9231,185.1468,5544.0
2018-08-20 11:20:00,198.58,198.59,198.14,198.14,6005.0,185.0909,185.1002,184.6808,184.6808,6005.0
2018-08-20 11:25:00,198.09,198.33,198.09,198.33,1900.0,184.6342,184.8579,184.6342,184.8579,1900.0
2018-08-20 11:30:00,198.31,198.43,198.3,198.31,7572.0,184.8392,184.9511,184.8299,184.8392,7572.0
2018-08-20 11:35:00,198.27,198.27,198.11,198.11,3670.0,184.8019,184.8019,184.6528,184.6528,3670.0
2018-08-20 11:40:00,198.24,198.4,198.24,198.4,1500.0,184.774,184.9231,184.774,184.9231,1500.0
2018-08-20 11:45:00,198.37,198.46,198.36,198.44,1100.0,184.8952,184.979,184.8858,184.9604,1100.0
2018-08-20 11:50:00,198.53,198.88,198.49,198.82,1534.0,185.0443,185.3705,185.007,185.3146,1534.0
2018-08-20 11:55:00,198.84,198.84,198.62,198.62,1180.0,185.3332,185.3332,185.1282,185.1282,1180.0
2018-08-20 12:00:00,198.4,198.73,198.33,198.73,1956.0,184.9231,185.2307,184.8579,185.2307,1956.0
2018-08-20 12:05:00,198.7,198.86,198.7,198.73,7800.0,185.2027,185.3519,185.2027,185.2307,7800.0
2018-08-20 12:10:00,198.67,198.91,198.67,198.91,2040.0,185.1748,185.3985,185.1748,185.3985,2040.0
2018-08-20 12:15:00,198.83,198.89,198.78,198.86,1141.0,185.3239,185.3798,185.2773,185.3519,1141.0
2018-08-20 12:20:00,198.78,199.0,198.78,199.0,9823.0,185.2773,185.4824,185.2773,185.4824,9823.0
2018-08-20 12:25:00,199.0,199.0,198.89,198.89,1209.0,185.4824,185.4824,185.3798,185.3798,1209.0
2018-08-20 12:30:00,198.82,198.86,198.77,198.77,800.0,185.3146,185.3519,185.268,185.268,800.0
2018-08-20 12:35:00,198.85,198.86,198.85,198.86,300.0,185.3425,185.3519,185.3425,185.3519,300.0
2018-08-20 12:40:00,198.92,198.93,198.83,198.87,1550.0,185.4078,185.4171,185.3239,185.3612,1550.0
2018-08-20 12:45:00,198.77,198.77,198.65,198.71,1000.0,185.268,185.268,185.1561,185.2121,1000.0
2018-08-20 12:50:00,198.65,198.7,198.65,198.7,200.0,185.1561,185.2027,185.1561,185.2027,200.0
2018-08-20 12:55:00,198.71,198.9,198.71,198.9,800.0,185.2121,185.3891,185.2121,185.3891,800.0
2018-08-20 13:00:00,198.89,198.9,198.61,198.61,891.0,185.3798,185.3891,185.1188,185.1188,891.0
2018-08-20 13:05:00,198.55,198.59,198.52,198.56,1100.0,185.0629,185.1002,185.035,185.0722,1100.0
2018-08-20 13:10:00,198.65,198.77,198.65,198.77,300.0,185.1561,185.268,185.1561,185.268,300.0
2018-08-20 13:15:00,198.69,198.7,198.62,198.62,608.0,185.1934,185.2027,185.1282,185.1282,608.0
2018-08-20 13:20:00,198.58,198.8,198.58,198.78,1705.0,185.0909,185.2959,185.0909,185.2773,1705.0
2018-08-20 13:25:00,198.8,198.97,198.8,198.94,2500.0,185.2959,185.4544,185.2959,185.4264,2500.0
2018-08-20 13:30:00,198.98,199.14,198.93,199.1,4155.0,185.4637,185.6128,185.4171,185.5756,4155.0
2018-08-20 13:35:00,199.15,199.23,199.15,199.23,700.0,185.6222,185.6967,185.6222,185.6967,700.0
2018-08-20 13:40:00,199.12,199.22,199.05,199.05,822.0,185.5942,185.6874,185.529,185.529,822.0
2018-08-20 13:45:00,199.09,199.11,199.08,199.08,800.0,185.5662,185.5849,185.5569,185.5569,800.0
2018-08-20 13:50:00,199.16,199.3,199.1,199.3,800.0,185.6315,185.762,185.5756,185.762,800.0
2018-08-20 13:55:00,199.27,199.86,199.25,199.75,4068.0,185.734,186.2839,185.7154,186.1814,4068.0
2018-08-20 14:00:00,199.77,199.95,199.71,199.92,1793.0,186.2001,186.3678,186.1441,186.3399,1793.0
2018-08-20 14:05:00,199.8,199.82,199.74,199.81,1600.0,186.228,186.2467,186.1721,186.2373,1600.0
2018-08-20 14:10:00,199.76,199.81,199.59,199.7,1777.0,186.1907,186.2373,186.0323,186.1348,1777.0
2018-08-20 14:15:00,199.6,199.61,199.35,199.4,800.0,186.0416,186.0509,185.8086,185.8552,800.0
2018-08-20 14:20:00,199.44,199.55,199.43,199.54,491.0,185.8925,185.995,185.8831,185.9857,491.0
2018-08-20 14:25:00,199.62,199.62,199.46,199.46,402.0,186.0602,186.0602,185.9111,185.9111,402.0
2018-08-20 14:30:00,199.53,199.53,199.42,199.42,1471.0,185.9764,185.9764,185.8738,185.8738,1471.0
2018-08-20 14:35:00,199.35,199.4,199.33,199.39,1800.0,185.8086,185.8552,185.7899,185.8459,1800.0
2018-08-20 14:40:00,199.39,199.55,199.29,199.55,3400.0,185.8459,185.995,185.7527,185.995,3400.0
2018-08-20 14:45:00,199.46,199.49,199.38,199.38,1000.0,185.9111,185.9391,185.8365,185.8365,1000.0
2018-08-20 14:50:00,199.48,199.58,199.48,199.58,600.0,185.9298,186.023,185.9298,186.023,600.0
2018-08-20 14:55:00,199.38,199.58,199.38,199.5,1300.0,185.8365,186.023,185.8365,185.9484,1300.0
2018-08-20 15:00:00,199.57,199.6,199.42,199.58,13400.0,186.0136,186.0416,185.8738,186.023,13400.0
2018-08-20 15:05:00,199.46,199.52,199.35,199.41,2300.0,185.9111,185.967,185.8086,185.8645,2300.0
2018-08-20 15:10:00,199.43,199.65,199.43,199.59,17169.0,185.8831,186.0882,185.8831,186.0323,17169.0
2018-08-20 15:15:00,199.56,199.56,199.49,199.49,2005.0,186.0043,186.0043,185.9391,185.9391,2005.0
2018-08-20 15:20:00,199.49,199.58,199.46,199.46,5209.0,185.9391,186.023,185.9111,185.9111,5209.0
2018-08-20 15:25:00,199.46,199.54,199.46,199.54,1000.0,185.9111,185.9857,185.9111,185.9857,1000.0
2018-08-20 15:30:00,199.49,199.77,199.49,199.72,3388.0,185.9391,186.2001,185.9391,186.1534,3388.0
2018-08-20 15:35:00,199.73,199.79,199.65,199.72,1599.0,186.1628,186.2187,186.0882,186.1534,1599.0
2018-08-20 15:40:00,199.65,199.75,199.65,199.75,2437.0,186.0882,186.1814,186.0882,186.1814,2437.0
2018-08-20 15:45:00,199.72,199.82,199.66,199.71,5806.0,186.1534,186.2467,186.0975,186.1441,5806.0
2018-08-20 15:50:00,199.71,199.71,199.4,199.54,10301.0,186.1441,186.1441,185.8552,185.9857,10301.0
2018-08-20 15:55:00,199.47,199.6,199.38,199.51,19752.0,185.9204,186.0416,185.8365,185.9577,19752.0
2018-08-21 09:30:00,199.8,199.98,199.49,199.8,14109.0,186.228,186.3958,185.9391,186.228,14109.0
2018-08-21 09:35:00,199.78,199.8,199.51,199.65,3788.0,186.2094,186.228,185.9577,186.0882,3788.0
2018-08-21 09:40:00,199.68,199.74,199.61,199.65,5914.0,186.1162,186.1721,186.0509,186.0882,5914.0
2018-08-21 09:45:00,199.65,199.73,199.57,199.67,9912.0,186.0882,186.1628,186.0136,186.1068,9912.0
2018-08-21 09:50:00,199.63,200.0,199.63,199.91,7650.0,186.0696,186.4144,186.0696,186.3305,7650.0
2018-08-21 09:55:00,199.87,200.06,199.77,200.06,9827.0,186.2933,186.4704,186.2001,186.4704,9827.0
2018-08-21 10:00:00,200.02,200.34,200.02,200.34,4790.0,186.4331,186.7313,186.4331,186.7313,4790.0
2018-08-21 10:05:00,200.37,200.4,199.95,200.01,3250.0,186.7593,186.7873,186.3678,186.4237,3250.0
2018-08-21 10:10:00,200.05,200.2,200.0,200.19,4567.0,186.461,186.6008,186.4144,186.5915,4567.0
2018-08-21 10:15:00,200.25,200.54,200.24,200.51,2800.0,186.6474,186.9177,186.6381,186.8898,2800.0
2018-08-21 10:20:00,200.67,200.88,200.55,200.73,4388.0,187.0389,187.2347,186.9271,187.0948,4388.0
2018-08-21 10:25:00,200.77,200.77,200.51,200.58,1900.0,187.1321,187.1321,186.8898,186.955,1900.0
2018-08-21 10:30:00,200.57,200.66,200.48,200.62,3825.0,186.9457,187.0296,186.8618,186.9923,3825.0
2018-08-21 10:35:00,200.6,200.64,200.38,200.46,3770.0,186.9737,187.011,186.7686,186.8432,3770.0
2018-08-21 10:40:00,200.43,200.53,200.43,200.53,900.0,186.8152,186.9084,186.8152,186.9084,900.0
2018-08-21 10:45:00,200.48,200.48,200.29,200.36,3298.0,186.8618,186.8618,186.6847,186.75,3298.0
2018-08-21 10:50:00,200.39,200.52,200.36,200.52,2900.0,186.7779,186.8991,186.75,186.8991,2900.0
2018-08-21 10:55:00,200.48,200.52,200.34,200.47,2902.0,186.8618,186.8991,186.7313,186.8525,2902.0
2018-08-21 11:00:00,200.45,200.46,200.38,200.42,3014.0,186.8339,186.8432,186.7686,186.8059,3014.0
2018-08-21 11:05:00,200.41,200.41,200.31,200.33,2300.0,186.7966,186.7966,186.7034,186.722,2300.0
2018-08-21 11:10:00,200.3,200.37,200.2,200.2,4693.0,186.694,186.7593,186.6008,186.6008,4693.0
2018-08-21 11:15:00,200.15,200.15,200.0,200.09,4932.0,186.5542,186.5542,186.4144,186.4983,4932.0
2018-08-21 11:20:00,200.12,200.32,200.03,200.32,13899.0,186.5263,186.7127,186.4424,186.7127,13899.0
2018-08-21 11:25:00,200.3,200.48,200.24,200.39,7968.0,186.694,186.8618,186.6381,186.7779,7968.0
2018-08-21 11:30:00,200.46,200.78,200.06,200.06,35106.0,186.8432,187.1414,186.4704,186.4704,35106.0
2018-08-21 11:35:00,200.09,200.9,199.98,200.9,14866.0,186.4983,187.2533,186.3958,187.2533,14866.0
2018-08-21 11:40:00,200.75,200.9,200.66,200.7,4576.0,187.1135,187.2533,187.0296,187.0669,4576.0
2018-08-21 11:45:00,200.71,200.9,200.64,200.85,2800.0,187.0762,187.2533,187.011,187.2067,2800.0
2018-08-21 11:50:00,200.85,200.88,200.67,200.85,2685.0,187.2067,187.2347,187.0389,187.2067,2685.0
2018-08-21 11:55:00,200.84,201.29,200.84,201.21,3400.0,187.1974,187.6168,187.1974,187.5422,3400.0
2018-08-21 12:00:00,201.13,201.17,200.95,201.17,1200.0,187.4677,187.505,187.2999,187.505,1200.0
2018-08-21 12:05:00,201.17,201.17,201.16,201.16,500.0,187.505,187.505,187.4956,187.4956,500.0
2018-08-21 12:10:00,201.12,201.12,201.0,201.09,2099.0,187.4583,187.4583,187.3465,187.4304,2099.0
2018-08-21 12:15:00,201.11,201.11,201.04,201.08,1202.0,187.449,187.449,187.3838,187.4211,1202.0
2018-08-21 12:20:00,201.08,201.1,201.08,201.09,600.0,187.4211,187.4397,187.4211,187.4304,600.0
2018-08-21 12:25:00,201.09,201.15,201.08,201.1,1152.0,187.4304,187.4863,187.4211,187.4397,1152.0
2018-08-21 12:30:00,201.18,201.28,201.15,201.16,2614.0,187.5143,187.6075,187.4863,187.4956,2614.0
2018-08-21 12:35:00,201.23,201.3,201.12,201.12,4000.0,187.5609,187.6261,187.4583,187.4583,4000.0
2018-08-21 12:40:00,201.28,201.29,201.26,201.27,1200.0,187.6075,187.6168,187.5888,187.5982,1200.0
2018-08-21 12:45:00,201.28,201.39,201.25,201.39,3643.0,187.6075,187.71,187.5795,187.71,3643.0
2018-08-21 12:50:00,201.47,201.61,201.41,201.49,7697.0,187.7846,187.9151,187.7286,187.8032,7697.0
2018-08-21 12:55:00,201.49,201.55,201.43,201.44,1799.0,187.8032,187.8591,187.7473,187.7566,1799.0
2018-08-21 13:00:00,201.34,201.34,201.21,201.23,718.0,187.6634,187.6634,187.5422,187.5609,718.0
2018-08-21 13:05:00,201.26,201.26,201.07,201.15,3900.0,187.5888,187.5888,187.4117,187.4863,3900.0
2018-08-21 13:10:00,201.2,201.2,201.05,201.11,899.0,187.5329,187.5329,187.3931,187.449,899.0
2018-08-21 13:15:00,201.01,201.13,200.95,201.1,2472.0,187.3558,187.4677,187.2999,187.4397,2472.0
2018-08-21 13:20:00,201.0,201.06,201.0,201.06,2550.0,187.3465,187.4024,187.3465,187.4024,2550.0
2018-08-21 13:25:00,201.06,201.07,200.89,200.98,3130.0,187.4024,187.4117,187.244,187.3279,3130.0
2018-08-21 13:30:00,201.08,201.28,201.07,201.26,1656.0,187.4211,187.6075,187.4117,187.5888,1656.0
2018-08-21 13:35:00,201.26,201.36,200.96,200.97,7885.0,187.5888,187.682,187.3092,187.3185,7885.0
2018-08-21 13:40:00,201.02,201.07,200.9,201.07,3117.0,187.3651,187.4117,187.2533,187.4117,3117.0
2018-08-21 13:45:00,201.09,201.13,201.07,201.07,854.0,187.4304,187.4677,187.4117,187.4117,854.0
2018-08-21 13:50:00,201.09,201.12,201.01,201.06,4780.0,187.4304,187.4583,187.3558,187.4024,4780.0
2018-08-21 13:55:00,201.04,201.11,200.96,200.97,3793.0,187.3838,187.449,187.3092,187.3185,3793.0
2018-08-21 14:00:00,200.97,201.04,200.86,200.89,3299.0,187.3185,187.3838,187.216,187.244,3299.0
2018-08-21 14:05:00,200.92,200.99,200.92,200.97,940.0,187.2719,187.3372,187.2719,187.3185,940.0
2018-08-21 14:10:00,200.97,201.05,200.96,200.98,1100.0,187.3185,187.3931,187.3092,187.3279,1100.0
2018-08-21 14:15:00,201.03,201.17,201.03,201.13,4075.0,187.3745,187.505,187.3745,187.4677,4075.0
2018-08-21 14:20:00,201.11,201.12,200.9,200.97,2058.0,187.449,187.4583,187.2533,187.3185,2058.0
2018-08-21 14:25:00,200.95,200.98,200.91,200.98,2514.0,187.2999,187.3279,187.2626,187.3279,2514.0
2018-08-21 14:30:00,200.91,200.91,200.7,200.84,3575.0,187.2626,187.2626,187.0669,187.1974,3575.0
2018-08-21 14:35:00,200.81,200.81,200.7,200.71,1139.0,187.1694,187.1694,187.0669,187.0762,1139.0
2018-08-21 14:40:00,200.72,200.92,200.69,200.85,2100.0,187.0855,187.2719,187.0576,187.2067,2100.0
2018-08-21 14:45:00,200.9,200.97,200.82,200.82,1420.0,187.2533,187.3185,187.1787,187.1787,1420.0
2018-08-21 14:50:00,200.68,200.69,200.29,200.42,3016.0,187.0482,187.0576,186.6847,186.8059,3016.0
2018-08-21 14:55:00,200.42,200.42,200.29,200.29,1200.0,186.8059,186.8059,186.6847,186.6847,1200.0
2018-08-21 15:00:00,200.28,200.41,200.24,200.24,3422.0,186.6754,186.7966,186.6381,186.6381,3422.0
2018-08-21 15:05:00,200.22,200.38,200.21,200.25,3733.0,186.6195,186.7686,186.6102,186.6474,3733.0
2018-08-21 15:10:00,200.29,200.44,200.26,200.34,8942.0,186.6847,186.8245,186.6568,186.7313,8942.0
2018-08-21 15:15:00,200.29,200.33,200.11,200.3,5188.0,186.6847,186.722,186.517,186.694,5188.0
2018-08-21 15:20:00,200.24,200.29,200.08,200.15,7654.0,186.6381,186.6847,186.489,186.5542,7654.0
2018-08-21 15:25:00,200.26,200.37,200.16,200.27,11598.0,186.6568,186.7593,186.5636,186.6661,11598.0
2018-08-21 15:30:00,200.26,200.35,200.25,200.33,11304.0,186.6568,186.7407,186.6474,186.722,11304.0
2018-08-21 15:35:00,200.31,200.71,200.28,200.57,12532.0,186.7034,187.0762,186.6754,186.9457,12532.0
2018-08-21 15:40:00,200.53,200.58,200.37,200.45,13323.0,186.9084,186.955,186.7593,186.8339,13323.0
2018-08-21 15:45:00,200.46,200.46,200.24,200.25,11108.0,186.8432,186.8432,186.6381,186.6474,11108.0
2018-08-21 15:50:00,200.26,200.51,200.26,200.45,22992.0,186.6568,186.8898,186.6568,186.8339,22992.0
2018-08-21 15:55:00,200.38,200.54,200.18,200.5,47494.0,186.7686,186.9177,186.5822,186.8805,47494.0
2018-08-22 09:30:00,200.14,200.56,200.08,200.28,28750.0,186.5449,186.9364,186.489,186.6754,28750.0
2018-08-22 09:35:00,200.37,200.57,200.27,200.3,6360.0,186.7593,186.9457,186.6661,186.694,6360.0
2018-08-22 09:40:00,200.23,200.29,199.96,199.96,5967.0,186.6288,186.6847,186.3771,186.3771,5967.0
2018-08-22 09:45:00,199.99,200.0,199.58,199.58,7000.0,186.4051,186.4144,186.023,186.023,7000.0
2018-08-22 09:50:00,199.51,199.68,199.27,199.27,2122.0,185.9577,186.1162,185.734,185.734,2122.0
2018-08-22 09:55:00,199.21,199.67,199.21,199.67,3050.0,185.6781,186.1068,185.6781,186.1068,3050.0
2018-08-22 10:00:00,199.78,199.91,199.59,199.64,3214.0,186.2094,186.3305,186.0323,186.0789,3214.0
2018-08-22 10:05:00,199.7,199.93,199.7,199.88,3300.0,186.1348,186.3492,186.1348,186.3026,3300.0
2018-08-22 10:10:00,199.82,200.03,199.79,199.86,6595.0,186.2467,186.4424,186.2187,186.2839,6595.0
2018-08-22 10:15:00,199.79,199.92,199.77,199.91,5834.0,186.2187,186.3399,186.2001,186.3305,5834.0
2018-08-22 10:20:00,200.04,200.2,199.91,199.95,6289.0,186.4517,186.6008,186.3305,186.3678,6289.0
2018-08-22 10:25:00,199.97,200.01,199.66,199.69,6519.0,186.3865,186.4237,186.0975,186.1255,6519.0
2018-08-22 10:30:00,199.67,199.73,199.46,199.58,6651.0,186.1068,186.1628,185.9111,186.023,6651.0
2018-08-22 10:35:00,199.63,199.89,199.63,199.75,6259.0,186.0696,186.3119,186.0696,186.1814,6259.0
2018-08-22 10:40:00,199.7,199.8,199.69,199.78,2001.0,186.1348,186.228,186.1255,186.2094,2001.0
2018-08-22 10:45:00,199.82,200.19,199.82,200.19,8604.0,186.2467,186.5915,186.2467,186.5915,8604.0
2018-08-22 10:50:00,200.25,200.46,200.25,200.44,6550.0,186.6474,186.8432,186.6474,186.8245,6550.0
2018-08-22 10:55:00,200.48,200.59,200.4,200.5,6042.0,186.8618,186.9644,186.7873,186.8805,6042.0
2018-08-22 11:00:00,200.42,200.42,200.24,200.24,9665.0,186.8059,186.8059,186.6381,186.6381,9665.0
2018-08-22 11:05:00,200.24,200.28,199.94,199.94,5761.0,186.6381,186.6754,186.3585,186.3585,5761.0
2018-08-22 11:10:00,199.99,200.13,199.99,200.09,4317.0,186.4051,186.5356,186.4051,186.4983,4317.0
2018-08-22 11:15:00,200.14,200.35,200.14,200.26,6081.0,186.5449,186.7407,186.5449,186.6568,6081.0
2018-08-22 11:20:00,200.31,200.42,200.24,200.28,1840.0,186.7034,186.8059,186.6381,186.6754,1840.0
2018-08-22 11:25:00,200.24,200.67,200.24,200.53,3300.0,186.6381,187.0389,186.6381,186.9084,3300.0
2018-08-22 11:30:00,200.54,200.56,200.19,200.3,27452.0,186.9177,186.9364,186.5915,186.694,27452.0
2018-08-22 11:35:00,200.43,200.9,200.43,200.9,1200.0,186.8152,187.2533,186.8152,187.2533,1200.0
2018-08-22 11:40:00,200.95,201.15,200.95,200.97,2400.0,187.2999,187.4863,187.2999,187.3185,2400.0
2018-08-22 11:45:00,200.98,200.98,200.75,200.96,1000.0,187.3279,187.3279,187.1135,187.3092,1000.0
2018-08-22 11:50:00,200.97,201.14,200.92,201.08,1762.0,187.3185,187.477,187.2719,187.4211,1762.0
2018-08-22 11:55:00,201.11,201.12,201.07,201.07,1100.0,187.449,187.4583,187.4117,187.4117,1100.0
2018-08-22 12:00:00,200.93,200.94,200.84,200.94,11976.0,187.2813,187.2906,187.1974,187.2906,11976.0
2018-08-22 12:05:00,200.81,200.81,200.61,200.77,600.0,187.1694,187.1694,186.983,187.1321,600.0
2018-08-22 12:10:00,200.65,200.65,200.43,200.54,1167.0,187.0203,187.0203,186.8152,186.9177,1167.0
2018-08-22 12:15:00,200.61,200.61,200.61,200.61,100.0,186.983,186.983,186.983,186.983,100.0
2018-08-22 12:20:00,200.61,200.61,200.61,200.61,0.0,186.983,186.983,186.983,186.983,0.0
2018-08-22 12:25:00,200.86,200.86,200.67,200.67,540.0,187.216,187.216,187.0389,187.0389,540.0
2018-08-22 12:30:00,200.67,200.67,200.67,200.67,0.0,187.0389,187.0389,187.0389,187.0389,0.0
2018-08-22 12:35:00,200.73,200.74,200.55,200.6,1000.0,187.0948,187.1042,186.9271,186.9737,1000.0
2018-08-22 12:40:00,200.64,200.64,200.64,200.64,100.0,187.011,187.011,187.011,187.011,100.0
2018-08-22 12:45:00,200.64,200.64,200.64,200.64,0.0,187.011,187.011,187.011,187.011,0.0
2018-08-22 12:50:00,200.64,200.64,200.64,200.64,0.0,187.011,187.011,187.011,187.011,0.0
2018-08-22 12:55:00,200.62,200.66,200.61,200.63,1100.0,186.9923,187.0296,186.983,187.0016,1100.0
2018-08-22 13:00:00,200.65,200.79,200.65,200.67,600.0,187.0203,187.1508,187.0203,187.0389,600.0
2018-08-22 13:05:00,200.72,200.79,200.56,200.56,600.0,187.0855,187.1508,186.9364,186.9364,600.0
2018-08-22 13:10:00,200.62,200.62,200.61,200.61,2335.0,186.9923,186.9923,186.983,186.983,2335.0
2018-08-22 13:15:00,200.61,200.61,200.61,200.61,0.0,186.983,186.983,186.983,186.983,0.0
2018-08-22 13:20:00,200.66,200.86,200.66,200.86,1100.0,187.0296,187.216,187.0296,187.216,1100.0
2018-08-22 13:25:00,200.95,200.95,200.94,200.95,100.0,187.2999,187.2999,187.2906,187.2999,100.0
2018-08-22 13:30:00,200.95,200.95,200.66,200.66,900.0,187.2999,187.2999,187.0296,187.0296,900.0
2018-08-22 13:35:00,200.86,200.86,200.73,200.73,1100.0,187.216,187.216,187.0948,187.0948,1100.0
2018-08-22 13:40:00,200.82,200.82,200.59,200.59,642.0,187.1787,187.1787,186.9644,186.9644,642.0
2018-08-22 13:45:00,200.59,200.6,200.58,200.6,600.0,186.9644,186.9737,186.955,186.9737,600.0
2018-08-22 13:50:00,200.54,200.55,200.48,200.48,738.0,186.9177,186.9271,186.8618,186.8618,738.0
2018-08-22 13:55:00,200.41,200.54,200.32,200.54,2118.0,186.7966,186.9177,186.7127,186.9177,2118.0
2018-08-22 14:00:00,200.52,200.74,200.46,200.66,3077.0,186.8991,187.1042,186.8432,187.0296,3077.0
2018-08-22 14:05:00,200.82,200.82,200.5,200.5,2300.0,187.1787,187.1787,186.8805,186.8805,2300.0
2018-08-22 14:10:00,200.49,200.62,200.42,200.5,2181.0,186.8711,186.9923,186.8059,186.8805,2181.0
2018-08-22 14:15:00,200.45,200.45,200.19,200.19,1300.0,186.8339,186.8339,186.5915,186.5915,1300.0
2018-08-22 14:20:00,200.33,200.42,200.32,200.32,1300.0,186.722,186.8059,186.7127,186.7127,1300.0
2018-08-22 14:25:00,200.29,200.34,200.17,200.3,1500.0,186.6847,186.7313,186.5729,186.694,1500.0
2018-08-22 14:30:00,200.35,200.35,200.22,200.3,910.0,186.7407,186.7407,186.6195,186.694,910.0
2018-08-22 14:35:00,200.24,200.24,200.24,200.24,100.0,186.6381,186.6381,186.6381,186.6381,100.0
2018-08-22 14:40:00,200.23,200.35,200.23,200.25,1000.0,186.6288,186.7407,186.6288,186.6474,1000.0
2018-08-22 14:45:00,200.41,200.41,200.25,200.25,400.0,186.7966,186.7966,186.6474,186.6474,400.0
2018-08-22 14:50:00,200.39,200.39,200.34,200.39,522.0,186.7779,186.7779,186.7313,186.7779,522.0
2018-08-22 14:55:00,200.36,200.54,200.36,200.48,900.0,186.75,186.9177,186.75,186.8618,900.0
2018-08-22 15:00:00,200.56,200.73,200.43,200.56,2440.0,186.9364,187.0948,186.8152,186.9364,2440.0
2018-08-22 15:05:00,200.59,200.69,200.47,200.47,500.0,186.9644,187.0576,186.8525,186.8525,500.0
2018-08-22 15:10:00,200.73,200.77,200.53,200.77,3100.0,187.0948,187.1321,186.9084,187.1321,3100.0
2018-08-22 15:15:00,200.79,200.8,200.71,200.8,1000.0,187.1508,187.1601,187.0762,187.1601,1000.0
2018-08-22 15:20:00,200.66,200.81,200.63,200.65,2000.0,187.0296,187.1694,187.0016,187.0203,2000.0
2018-08-22 15:25:00,200.64,200.72,200.57,200.72,1229.0,187.011,187.0855,186.9457,187.0855,1229.0
2018-08-22 15:30:00,200.59,200.69,200.58,200.68,2400.0,186.9644,187.0576,186.955,187.0482,2400.0
2018-08-22 15:35:00,200.65,200.73,200.54,200.67,4882.0,187.0203,187.0948,186.9177,187.0389,4882.0
2018-08-22 15:40:00,200.64,200.68,200.57,200.68,2488.0,187.011,187.0482,186.9457,187.0482,2488.0
2018-08-22 15:45:00,200.62,200.68,200.53,200.66,3507.0,186.9923,187.0482,186.9084,187.0296,3507.0
2018-08-22 15:50:00,200.61,200.73,200.5,200.55,4646.0,186.983,187.0948,186.8805,186.9271,4646.0
2018-08-22 15:55:00,200.72,200.88,200.54,200.8,11589.0,187.0855,187.2347,186.9177,187.1601,11589.0
2018-08-23 09:30:00,201.82,201.83,201.4,201.69,24952.0,188.1108,188.1201,187.7193,187.9896,24952.0
2018-08-23 09:35:00,201.78,201.78,201.47,201.77,7489.0,188.0735,188.0735,187.7846,188.0642,7489.0
2018-08-23 09:40:00,201.82,201.94,201.73,201.85,9839.0,188.1108,188.2226,188.0269,188.1388,9839.0
2018-08-23 09:45:00,201.9,202.03,201.87,202.01,9843.0,188.1854,188.3065,188.1574,188.2879,9843.0
2018-08-23 09:50:00,202.03,202.22,201.97,202.22,3900.0,188.3065,188.4836,188.2506,188.4836,3900.0
2018-08-23 09:55:00,202.19,202.19,201.71,201.71,7266.0,188.4557,188.4557,188.0083,188.0083,7266.0
2018-08-23 10:00:00,201.85,201.86,201.59,201.59,8870.0,188.1388,188.1481,187.8964,187.8964,8870.0
2018-08-23 10:05:00,201.68,201.72,201.41,201.41,2848.0,187.9803,188.0176,187.7286,187.7286,2848.0
2018-08-23 10:10:00,201.44,201.55,201.38,201.45,3989.0,187.7566,187.8591,187.7007,187.7659,3989.0
2018-08-23 10:15:00,201.37,201.42,201.04,201.14,3300.0,187.6914,187.738,187.3838,187.477,3300.0
2018-08-23 10:20:00,201.18,201.18,201.08,201.11,1345.0,187.5143,187.5143,187.4211,187.449,1345.0
2018-08-23 10:25:00,201.15,201.42,201.12,201.41,1000.0,187.4863,187.738,187.4583,187.7286,1000.0
2018-08-23 10:30:00,201.31,201.31,201.31,201.31,100.0,187.6354,187.6354,187.6354,187.6354,100.0
2018-08-23 10:35:00,201.38,201.45,201.38,201.4,1281.0,187.7007,187.7659,187.7007,187.7193,1281.0
2018-08-23 10:40:00,201.38,201.42,201.26,201.3,2853.0,187.7007,187.738,187.5888,187.6261,2853.0
2018-08-23 10:45:00,201.24,201.24,201.03,201.09,1700.0,187.5702,187.5702,187.3745,187.4304,1700.0
2018-08-23 10:50:00,201.18,201.38,201.18,201.38,1000.0,187.5143,187.7007,187.5143,187.7007,1000.0
2018-08-23 10:55:00,201.25,201.25,201.23,201.23,1134.0,187.5795,187.5795,187.5609,187.5609,1134.0
2018-08-23 11:00:00,201.17,201.23,201.11,201.23,1400.0,187.505,187.5609,187.449,187.5609,1400.0
2018-08-23 11:05:00,201.32,201.32,201.07,201.1,1156.0,187.6448,187.6448,187.4117,187.4397,1156.0
2018-08-23 11:10:00,201.14,201.2,201.0,201.02,1873.0,187.477,187.5329,187.3465,187.3651,1873.0
2018-08-23 11:15:00,200.96,200.96,200.56,200.56,8442.0,187.3092,187.3092,186.9364,186.9364,8442.0
2018-08-23 11:20:00,200.55,200.64,200.44,200.63,13296.0,186.9271,187.011,186.8245,187.0016,13296.0
2018-08-23 11:25:00,200.61,200.61,200.38,200.5,3050.0,186.983,186.983,186.7686,186.8805,3050.0
2018-08-23 11:30:00,200.4,200.51,200.0,200.4,20797.0,186.7873,186.8898,186.4144,186.7873,20797.0
2018-08-23 11:35:00,200.46,200.66,200.04,200.17,8631.0,186.8432,187.0296,186.4517,186.5729,8631.0
2018-08-23 11:40:00,200.02,200.11,199.93,200.07,1927.0,186.4331,186.517,186.3492,186.4797,1927.0
2018-08-23 11:45:00,199.87,199.87,199.82,199.82,300.0,186.2933,186.2933,186.2467,186.2467,300.0
2018-08-23 11:50:00,199.97,200.09,199.97,199.99,1518.0,186.3865,186.4983,186.3865,186.4051,1518.0
2018-08-23 11:55:00,200.05,200.11,200.01,200.01,613.0,186.461,186.517,186.4237,186.4237,613.0
2018-08-23 12:00:00,200.09,200.17,199.97,200.17,1280.0,186.4983,186.5729,186.3865,186.5729,1280.0
2018-08-23 12:05:00,200.21,200.22,200.21,200.21,224.0,186.6102,186.6195,186.6102,186.6102,224.0
2018-08-23 12:10:00,200.24,200.24,200.07,200.07,800.0,186.6381,186.6381,186.4797,186.4797,800.0
2018-08-23 12:15:00,200.0,200.14,200.0,200.14,907.0,186.4144,186.5449,186.4144,186.5449,907.0
2018-08-23 12:20:00,200.3,200.42,200.3,200.42,600.0,186.694,186.8059,186.694,186.8059,600.0
2018-08-23 12:25:00,200.5,200.61,200.5,200.61,200.0,186.8805,186.983,186.8805,186.983,200.0
2018-08-23 12:30:00,200.61,200.61,200.6,200.61,300.0,186.983,186.983,186.9737,186.983,300.0
2018-08-23 12:35:00,200.56,200.58,200.56,200.58,200.0,186.9364,186.955,186.9364,186.955,200.0
2018-08-23 12:40:00,200.61,200.7,200.6,200.6,1000.0,186.983,187.0669,186.9737,186.9737,1000.0
2018-08-23 12:45:00,200.65,200.74,200.65,200.7,900.0,187.0203,187.1042,187.0203,187.0669,900.0
2018-08-23 12:50:00,200.69,200.69,200.59,200.59,600.0,187.0576,187.0576,186.9644,186.9644,600.0
2018-08-23 12:55:00,200.57,200.57,200.55,200.55,800.0,186.9457,186.9457,186.9271,186.9271,800.0
2018-08-23 13:00:00,200.65,200.65,200.46,200.46,500.0,187.0203,187.0203,186.8432,186.8432,500.0
2018-08-23 13:05:00,200.41,200.5,200.26,200.37,1745.0,186.7966,186.8805,186.6568,186.7593,1745.0
2018-08-23 13:10:00,200.37,200.37,200.37,200.37,0.0,186.7593,186.7593,186.7593,186.7593,0.0
2018-08-23 13:15:00,200.23,200.27,200.06,200.25,813.0,186.6288,186.6661,186.4704,186.6474,813.0
2018-08-23 13:20:00,200.35,200.35,200.35,200.35,600.0,186.7407,186.7407,186.7407,186.7407,600.0
2018-08-23 13:25:00,200.33,200.34,200.33,200.34,200.0,186.722,186.7313,186.722,186.7313,200.0
2018-08-23 13:30:00,200.35,200.36,200.35,200.36,400.0,186.7407,186.75,186.7407,186.75,400.0
2018-08-23 13:35:00,200.25,200.32,200.25,200.32,700.0,186.6474,186.7127,186.6474,186.7127,700.0
2018-08-23 13:40:00,200.32,200.62,200.32,200.62,700.0,186.7127,186.9923,186.7127,186.9923,700.0
2018-08-23 13:45:00,200.55,200.55,200.55,200.55,400.0,186.9271,186.9271,186.9271,186.9271,400.0
2018-08-23 13:50:00,200.55,200.55,200.55,200.55,0.0,186.9271,186.9271,186.9271,186.9271,0.0
2018-08-23 13:55:00,200.37,200.39,200.28,200.38,1700.0,186.7593,186.7779,186.6754,186.7686,1700.0
2018-08-23 14:00:00,200.42,200.58,200.39,200.55,1100.0,186.8059,186.955,186.7779,186.9271,1100.0
2018-08-23 14:05:00,200.59,200.66,200.59,200.63,600.0,186.9644,187.0296,186.9644,187.0016,600.0
2018-08-23 14:10:00,200.63,200.68,200.63,200.66,1057.0,187.0016,187.0482,187.0016,187.0296,1057.0
2018-08-23 14:15:00,200.57,200.57,200.57,200.57,100.0,186.9457,186.9457,186.9457,186.9457,100.0
2018-08-23 14:20:00,200.55,200.55,200.38,200.38,700.0,186.9271,186.9271,186.7686,186.7686,700.0
2018-08-23 14:25:00,200.44,200.5,200.43,200.43,2600.0,186.8245,186.8805,186.8152,186.8152,2600.0
2018-08-23 14:30:00,200.34,200.34,200.29,200.29,400.0,186.7313,186.7313,186.6847,186.6847,400.0
2018-08-23 14:35:00,200.25,200.29,200.18,200.19,1100.0,186.6474,186.6847,186.5822,186.5915,1100.0
2018-08-23 14:40:00,200.22,200.22,200.12,200.22,1600.0,186.6195,186.6195,186.5263,186.6195,1600.0
2018-08-23 14:45:00,200.22,200.22,200.22,200.22,0.0,186.6195,186.6195,186.6195,186.6195,0.0
2018-08-23 14:50:00,200.08,200.16,200.08,200.12,600.0,186.489,186.5636,186.489,186.5263,600.0
2018-08-23 14:55:00,200.06,200.06,200.02,200.06,1000.0,186.4704,186.4704,186.4331,186.4704,1000.0
2018-08-23 15:00:00,200.05,200.17,200.04,200.17,1500.0,186.461,186.5729,186.4517,186.5729,1500.0
2018-08-23 15:05:00,200.11,200.16,200.03,200.03,3486.0,186.517,186.5636,186.4424,186.4424,3486.0
2018-08-23 15:10:00,200.01,200.05,199.94,199.99,2400.0,186.4237,186.461,186.3585,186.4051,2400.0
2018-08-23 15:15:00,200.0,200.0,199.9,199.9,283.0,186.4144,186.4144,186.3212,186.3212,283.0
2018-08-23 15:20:00,199.88,199.91,199.68,199.68,1400.0,186.3026,186.3305,186.1162,186.1162,1400.0
2018-08-23 15:25:00,199.71,199.85,199.7,199.84,1350.0,186.1441,186.2746,186.1348,186.2653,1350.0
2018-08-23 15:30:00,199.88,200.05,199.84,199.88,3288.0,186.3026,186.461,186.2653,186.3026,3288.0
2018-08-23 15:35:00,199.77,199.77,199.6,199.6,1467.0,186.2001,186.2001,186.0416,186.0416,1467.0
2018-08-23 15:40:00,199.65,199.65,199.36,199.48,2050.0,186.0882,186.0882,185.8179,185.9298,2050.0
2018-08-23 15:45:00,199.41,199.55,199.41,199.55,3722.0,185.8645,185.995,185.8645,185.995,3722.0
2018-08-23 15:50:00,199.49,199.7,199.48,199.53,8199.0,185.9391,186.1348,185.9298,185.9764,8199.0
2018-08-23 15:55:00,199.52,199.62,199.38,199.52,11330.0,185.967,186.0602,185.8365,185.967,11330.0
2018-08-24 09:30:00,201.69,201.88,201.52,201.73,24931.0,187.9896,188.1667,187.8312,188.0269,24931.0
2018-08-24 09:35:00,201.75,201.82,201.62,201.72,3943.0,188.0456,188.1108,187.9244,188.0176,3943.0
2018-08-24 09:40:00,201.9,202.07,201.9,201.94,3550.0,188.1854,188.3438,188.1854,188.2226,3550.0
2018-08-24 09:45:00,201.84,201.86,201.63,201.77,6221.0,188.1294,188.1481,187.9337,188.0642,6221.0
2018-08-24 09:50:00,201.69,201.77,201.67,201.71,2698.0,187.9896,188.0642,187.971,188.0083,2698.0
2018-08-24 09:55:00,201.72,201.72,201.62,201.62,828.0,188.0176,188.0176,187.9244,187.9244,828.0
2018-08-24 10:00:00,201.63,202.24,201.53,202.11,3263.0,187.9337,188.5023,187.8405,188.3811,3263.0
2018-08-24 10:05:00,202.2,202.2,201.99,201.99,1152.0,188.465,188.465,188.2693,188.2693,1152.0
2018-08-24 10:10:00,201.98,202.17,201.87,202.08,2006.0,188.2599,188.437,188.1574,188.3531,2006.0
2018-08-24 10:15:00,202.22,202.34,202.11,202.26,2074.0,188.4836,188.5955,188.3811,188.5209,2074.0
2018-08-24 10:20:00,202.2,202.24,202.2,202.24,250.0,188.465,188.5023,188.465,188.5023,250.0
2018-08-24 10:25:00,202.32,202.41,202.28,202.41,700.0,188.5768,188.6607,188.5396,188.6607,700.0
2018-08-24 10:30:00,202.44,202.69,202.34,202.69,5309.0,188.6887,188.9217,188.5955,188.9217,5309.0
2018-08-24 10:35:00,202.92,202.96,202.86,202.94,4910.0,189.1361,189.1734,189.0802,189.1547,4910.0
2018-08-24 10:40:00,202.79,202.94,202.63,202.66,9119.0,189.0149,189.1547,188.8658,188.8937,9119.0
2018-08-24 10:45:00,202.67,202.77,202.67,202.67,7393.0,188.9031,188.9963,188.9031,188.9031,7393.0
2018-08-24 10:50:00,202.66,202.81,202.66,202.73,2804.0,188.8937,189.0336,188.8937,188.959,2804.0
2018-08-24 10:55:00,202.83,202.98,202.83,202.89,1275.0,189.0522,189.192,189.0522,189.1081,1275.0
2018-08-24 11:00:00,202.93,202.93,202.79,202.9,1300.0,189.1454,189.1454,189.0149,189.1174,1300.0
2018-08-24 11:05:00,202.98,203.03,202.97,203.03,1216.0,189.192,189.2386,189.1827,189.2386,1216.0
2018-08-24 11:10:00,202.94,202.97,202.88,202.93,3516.0,189.1547,189.1827,189.0988,189.1454,3516.0
2018-08-24 11:15:00,203.08,203.14,203.07,203.08,2330.0,189.2852,189.3411,189.2759,189.2852,2330.0
2018-08-24 11:20:00,203.16,203.16,203.0,203.0,300.0,189.3598,189.3598,189.2106,189.2106,300.0
2018-08-24 11:25:00,202.95,202.96,202.85,202.85,800.0,189.164,189.1734,189.0708,189.0708,800.0
2018-08-24 11:30:00,202.87,202.87,202.59,202.75,4620.0,189.0895,189.0895,188.8285,188.9776,4620.0
2018-08-24 11:35:00,202.78,202.87,202.71,202.76,3524.0,189.0056,189.0895,188.9403,188.9869,3524.0
2018-08-24 11:40:00,202.8,202.8,202.64,202.64,300.0,189.0242,189.0242,188.8751,188.8751,300.0
2018-08-24 11:45:00,202.69,202.77,202.69,202.77,700.0,188.9217,188.9963,188.9217,188.9963,700.0
2018-08-24 11:50:00,202.69,202.69,202.65,202.66,475.0,188.9217,188.9217,188.8844,188.8937,475.0
2018-08-24 11:55:00,202.6,202.7,202.6,202.7,438.0,188.8378,188.931,188.8378,188.931,438.0
2018-08-24 12:00:00,202.75,202.82,202.75,202.81,675.0,188.9776,189.0429,188.9776,189.0336,675.0
2018-08-24 12:05:00,202.76,202.88,202.75,202.8,700.0,188.9869,189.0988,188.9776,189.0242,700.0
2018-08-24 12:10:00,202.86,202.86,202.86,202.86,100.0,189.0802,189.0802,189.0802,189.0802,100.0
2018-08-24 12:15:00,202.86,202.86,202.86,202.86,0.0,189.0802,189.0802,189.0802,189.0802,0.0
2018-08-24 12:20:00,202.77,202.86,202.77,202.86,519.0,188.9963,189.0802,188.9963,189.0802,519.0
2018-08-24 12:25:00,202.89,202.95,202.89,202.95,450.0,189.1081,189.164,189.1081,189.164,450.0
2018-08-24 12:30:00,202.94,202.94,202.78,202.78,800.0,189.1547,189.1547,189.0056,189.0056,800.0
2018-08-24 12:35:00,202.77,202.78,202.77,202.78,200.0,188.9963,189.0056,188.9963,189.0056,200.0
2018-08-24 12:40:00,202.66,202.85,202.61,202.85,950.0,188.8937,189.0708,188.8471,189.0708,950.0
2018-08-24 12:45:00,202.92,202.92,202.89,202.9,420.0,189.1361,189.1361,189.1081,189.1174,420.0
2018-08-24 12:50:00,202.9,202.99,202.86,202.99,703.0,189.1174,189.2013,189.0802,189.2013,703.0
2018-08-24 12:55:00,202.9,203.1,202.73,203.1,4744.0,189.1174,189.3039,188.959,189.3039,4744.0
2018-08-24 13:00:00,203.04,203.17,202.94,203.17,1717.0,189.2479,189.3691,189.1547,189.3691,1717.0
2018-08-24 13:05:00,203.08,203.1,203.04,203.06,800.0,189.2852,189.3039,189.2479,189.2666,800.0
2018-08-24 13:10:00,203.05,203.18,202.92,202.93,2321.0,189.2572,189.3784,189.1361,189.1454,2321.0
2018-08-24 13:15:00,202.95,203.08,202.95,203.04,822.0,189.164,189.2852,189.164,189.2479,822.0
2018-08-24 13:20:00,203.03,203.03,203.03,203.03,200.0,189.2386,189.2386,189.2386,189.2386,200.0
2018-08-24 13:25:00,203.06,203.16,202.99,203.08,6500.0,189.2666,189.3598,189.2013,189.2852,6500.0
2018-08-24 13:30:00,202.98,202.99,202.76,202.81,810.0,189.192,189.2013,188.9869,189.0336,810.0
2018-08-24 13:35:00,202.89,202.95,202.89,202.92,1100.0,189.1081,189.164,189.1081,189.1361,1100.0
2018-08-24 13:40:00,202.88,203.08,202.73,202.75,17610.0,189.0988,189.2852,188.959,188.9776,17610.0
2018-08-24 13:45:00,202.75,202.93,202.75,202.82,800.0,188.9776,189.1454,188.9776,189.0429,800.0
2018-08-24 13:50:00,202.82,202.82,202.82,202.82,400.0,189.0429,189.0429,189.0429,189.0429,400.0
2018-08-24 13:55:00,202.77,202.77,202.72,202.72,200.0,188.9963,188.9963,188.9497,188.9497,200.0
2018-08-24 14:00:00,202.71,202.71,202.68,202.68,200.0,188.9403,188.9403,188.9124,188.9124,200.0
2018-08-24 14:05:00,202.68,202.87,202.68,202.87,700.0,188.9124,189.0895,188.9124,189.0895,700.0
2018-08-24 14:10:00,202.87,202.87,202.68,202.84,400.0,189.0895,189.0895,188.9124,189.0615,400.0
2018-08-24 14:15:00,202.84,202.88,202.71,202.82,800.0,189.0615,189.0988,188.9403,189.0429,800.0
2018-08-24 14:20:00,202.71,202.84,202.71,202.72,900.0,188.9403,189.0615,188.9403,188.9497,900.0
2018-08-24 14:25:00,202.71,202.78,202.67,202.78,1414.0,188.9403,189.0056,188.9031,189.0056,1414.0
2018-08-24 14:30:00,202.8,202.8,202.68,202.78,1700.0,189.0242,189.0242,188.9124,189.0056,1700.0
2018-08-24 14:35:00,202.7,202.78,202.7,202.78,200.0,188.931,189.0056,188.931,189.0056,200.0
2018-08-24 14:40:00,202.8,202.84,202.78,202.78,1780.0,189.0242,189.0615,189.0056,189.0056,1780.0
2018-08-24 14:45:00,202.88,202.99,202.75,202.91,1700.0,189.0988,189.2013,188.9776,189.1268,1700.0
2018-08-24 14:50:00,202.93,203.02,202.93,203.02,1000.0,189.1454,189.2293,189.1454,189.2293,1000.0
2018-08-24 14:55:00,203.14,203.14,203.06,203.06,1400.0,189.3411,189.3411,189.2666,189.2666,1400.0
2018-08-24 15:00:00,203.0,203.11,202.97,202.97,1100.0,189.2106,189.3132,189.1827,189.1827,1100.0
2018-08-24 15:05:00,202.95,202.96,202.79,202.79,870.0,189.164,189.1734,189.0149,189.0149,870.0
2018-08-24 15:10:00,202.76,202.83,202.75,202.82,900.0,188.9869,189.0522,188.9776,189.0429,900.0
2018-08-24 15:15:00,202.91,203.0,202.89,202.95,1455.0,189.1268,189.2106,189.1081,189.164,1455.0
2018-08-24 15:20:00,203.02,203.03,202.92,202.94,1732.0,189.2293,189.2386,189.1361,189.1547,1732.0
2018-08-24 15:25:00,202.89,202.96,202.81,202.88,1300.0,189.1081,189.1734,189.0336,189.0988,1300.0
2018-08-24 15:30:00,202.91,203.02,202.81,202.99,2257.0,189.1268,189.2293,189.0336,189.2013,2257.0
2018-08-24 15:35:00,202.98,203.0,202.85,202.92,1850.0,189.192,189.2106,189.0708,189.1361,1850.0
2018-08-24 15:40:00,202.96,202.98,202.89,202.93,2700.0,189.1734,189.192,189.1081,189.1454,2700.0
2018-08-24 15:45:00,202.9,202.95,202.78,202.81,4460.0,189.1174,189.164,189.0056,189.0336,4460.0
2018-08-24 15:50:00,203.0,203.0,202.83,202.89,6176.0,189.2106,189.2106,189.0522,189.1081,6176.0
2018-08-24 15:55:00,202.9,203.0,202.83,202.95,11177.0,189.1174,189.2106,189.0522,189.164,11177.0
2018-08-27 09:30:00,206.16,206.27,205.85,205.9,31787.0,192.156,192.2585,191.867,191.9137,31787.0
2018-08-27 09:35:00,205.97,206.05,205.48,205.72,11842.0,191.9789,192.0535,191.5222,191.7459,11842.0
2018-08-27 09:40:00,205.72,206.33,205.7,206.15,6442.0,191.7459,192.3144,191.7272,192.1467,6442.0
2018-08-27 09:45:00,206.1,206.41,206.1,206.29,13513.0,192.1001,192.389,192.1001,192.2772,13513.0
2018-08-27 09:50:00,206.23,206.6,206.18,206.6,2400.0,192.2212,192.5661,192.1746,192.5661,2400.0
2018-08-27 09:55:00,206.56,206.65,206.47,206.58,3582.0,192.5288,192.6127,192.4449,192.5475,3582.0
2018-08-27 10:00:00,206.56,206.65,206.44,206.65,8040.0,192.5288,192.6127,192.417,192.6127,8040.0
2018-08-27 10:05:00,206.6,206.86,206.6,206.84,6952.0,192.5661,192.8084,192.5661,192.7898,6952.0
2018-08-27 10:10:00,206.76,207.14,206.76,207.04,8753.0,192.7152,193.0694,192.7152,192.9762,8753.0
2018-08-27 10:15:00,206.99,207.28,206.97,207.28,4942.0,192.9296,193.1999,192.911,193.1999,4942.0
2018-08-27 10:20:00,207.3,207.85,207.24,207.85,3955.0,193.2186,193.7312,193.1626,193.7312,3955.0
2018-08-27 10:25:00,207.75,207.8,207.62,207.75,3645.0,193.638,193.6846,193.5168,193.638,3645.0
2018-08-27 10:30:00,207.5,207.51,207.49,207.49,300.0,193.405,193.4143,193.3956,193.3956,300.0
2018-08-27 10:35:00,207.49,207.49,207.27,207.32,2183.0,193.3956,193.3956,193.1906,193.2372,2183.0
2018-08-27 10:40:00,207.42,207.42,207.3,207.36,1200.0,193.3304,193.3304,193.2186,193.2745,1200.0
2018-08-27 10:45:00,207.33,207.37,207.2,207.26,5137.0,193.2465,193.2838,193.1253,193.1813,5137.0
2018-08-27 10:50:00,207.34,207.43,207.22,207.43,4428.0,193.2558,193.3397,193.144,193.3397,4428.0
2018-08-27 10:55:00,207.43,207.55,207.35,207.55,1400.0,193.3397,193.4516,193.2652,193.4516,1400.0
2018-08-27 11:00:00,207.58,207.58,207.44,207.57,2492.0,193.4795,193.4795,193.349,193.4702,2492.0
2018-08-27 11:05:00,207.61,207.72,207.33,207.72,2410.0,193.5075,193.61,193.2465,193.61,2410.0
2018-08-27 11:10:00,207.75,207.9,207.75,207.86,6750.0,193.638,193.7778,193.638,193.7405,6750.0
2018-08-27 11:15:00,207.87,208.06,207.87,207.92,2215.0,193.7498,193.9269,193.7498,193.7964,2215.0
2018-08-27 11:20:00,207.9,207.9,207.7,207.83,2389.0,193.7778,193.7778,193.5914,193.7126,2389.0
2018-08-27 11:25:00,207.86,208.14,207.82,208.14,4240.0,193.7405,194.0015,193.7032,194.0015,4240.0
2018-08-27 11:30:00,208.14,208.19,207.95,207.95,2200.0,194.0015,194.0481,193.8244,193.8244,2200.0
2018-08-27 11:35:00,207.91,207.93,207.72,207.72,2578.0,193.7871,193.8058,193.61,193.61,2578.0
2018-08-27 11:40:00,207.53,207.71,207.5,207.71,1175.0,193.4329,193.6007,193.405,193.6007,1175.0
2018-08-27 11:45:00,207.66,207.81,207.66,207.8,300.0,193.5541,193.6939,193.5541,193.6846,300.0
2018-08-27 11:50:00,207.81,207.81,207.67,207.67,1216.0,193.6939,193.6939,193.5634,193.5634,1216.0
2018-08-27 11:55:00,207.52,208.26,207.52,208.18,5170.0,193.4236,194.1133,193.4236,194.0388,5170.0
2018-08-27 12:00:00,208.18,208.4,208.15,208.38,2056.0,194.0388,194.2438,194.0108,194.2252,2056.0
2018-08-27 12:05:00,208.31,208.51,208.3,208.42,2500.0,194.1599,194.3464,194.1506,194.2625,2500.0
2018-08-27 12:10:00,208.44,208.51,208.39,208.47,1300.0,194.2811,194.3464,194.2345,194.3091,1300.0
2018-08-27 12:15:00,208.46,208.54,208.1,208.24,1900.0,194.2998,194.3743,193.9642,194.0947,1900.0
2018-08-27 12:20:00,208.3,208.43,208.29,208.43,568.0,194.1506,194.2718,194.1413,194.2718,568.0
2018-08-27 12:25:00,208.53,208.7,208.45,208.55,3544.0,194.365,194.5235,194.2904,194.3836,3544.0
2018-08-27 12:30:00,208.52,208.58,208.37,208.5,3845.0,194.3557,194.4116,194.2159,194.337,3845.0
2018-08-27 12:35:00,208.59,208.65,208.59,208.65,500.0,194.4209,194.4769,194.4209,194.4769,500.0
2018-08-27 12:40:00,208.65,208.84,208.52,208.52,2207.0,194.4769,194.6539,194.3557,194.3557,2207.0
2018-08-27 12:45:00,208.52,208.87,208.52,208.67,1625.0,194.3557,194.6819,194.3557,194.4955,1625.0
2018-08-27 12:50:00,208.79,208.87,208.64,208.64,2149.0,194.6073,194.6819,194.4675,194.4675,2149.0
2018-08-27 12:55:00,208.65,208.86,208.65,208.86,800.0,194.4769,194.6726,194.4769,194.6726,800.0
2018-08-27 13:00:00,208.85,209.1,208.85,209.03,1824.0,194.6633,194.8963,194.6633,194.831,1824.0
2018-08-27 13:05:00,209.01,209.15,209.01,209.06,1492.0,194.8124,194.9429,194.8124,194.859,1492.0
2018-08-27 13:10:00,209.09,209.23,209.09,209.1,2000.0,194.887,195.0175,194.887,194.8963,2000.0
2018-08-27 13:15:00,209.2,209.23,209.03,209.16,5800.0,194.9895,195.0175,194.831,194.9522,5800.0
2018-08-27 13:20:00,209.01,209.01,208.86,208.99,1524.0,194.8124,194.8124,194.6726,194.7938,1524.0
2018-08-27 13:25:00,208.99,209.0,208.87,208.93,1900.0,194.7938,194.8031,194.6819,194.7378,1900.0
2018-08-27 13:30:00,209.0,209.0,208.62,208.84,10222.0,194.8031,194.8031,194.4489,194.6539,10222.0
2018-08-27 13:35:00,208.83,208.88,208.47,208.8,11490.0,194.6446,194.6912,194.3091,194.6167,11490.0
2018-08-27 13:40:00,208.8,209.13,208.8,209.09,2992.0,194.6167,194.9242,194.6167,194.887,2992.0
2018-08-27 13:45:00,209.08,209.08,208.89,208.96,2622.0,194.8776,194.8776,194.7005,194.7658,2622.0
2018-08-27 13:50:00,208.97,209.04,208.97,209.04,875.0,194.7751,194.8404,194.7751,194.8404,875.0
2018-08-27 13:55:00,208.96,209.11,208.87,208.92,3325.0,194.7658,194.9056,194.6819,194.7285,3325.0
2018-08-27 14:00:00,208.84,209.0,208.83,209.0,2254.0,194.6539,194.8031,194.6446,194.8031,2254.0
2018-08-27 14:05:00,208.95,208.96,208.85,208.89,2200.0,194.7565,194.7658,194.6633,194.7005,2200.0
2018-08-27 14:10:00,208.79,208.79,208.78,208.78,200.0,194.6073,194.6073,194.598,194.598,200.0
2018-08-27 14:15:00,208.71,208.84,208.33,208.34,2425.0,194.5328,194.6539,194.1786,194.1879,2425.0
2018-08-27 14:20:00,208.29,208.41,208.25,208.25,1097.0,194.1413,194.2532,194.104,194.104,1097.0
2018-08-27 14:25:00,208.33,208.5,208.32,208.38,678.0,194.1786,194.337,194.1693,194.2252,678.0
2018-08-27 14:30:00,208.47,208.57,208.47,208.49,860.0,194.3091,194.4023,194.3091,194.3277,860.0
2018-08-27 14:35:00,208.62,208.72,208.62,208.67,931.0,194.4489,194.5421,194.4489,194.4955,931.0
2018-08-27 14:40:00,208.59,208.72,208.59,208.72,300.0,194.4209,194.5421,194.4209,194.5421,300.0
2018-08-27 14:45:00,208.78,208.85,208.74,208.81,900.0,194.598,194.6633,194.5607,194.626,900.0
2018-08-27 14:50:00,208.86,208.92,208.67,208.75,1520.0,194.6726,194.7285,194.4955,194.5701,1520.0
2018-08-27 14:55:00,208.66,208.79,208.62,208.72,3704.0,194.4862,194.6073,194.4489,194.5421,3704.0
2018-08-27 15:00:00,208.76,208.8,208.71,208.73,1500.0,194.5794,194.6167,194.5328,194.5514,1500.0
2018-08-27 15:05:00,208.75,208.88,208.75,208.82,1800.0,194.5701,194.6912,194.5701,194.6353,1800.0
2018-08-27 15:10:00,208.72,208.72,208.55,208.55,1880.0,194.5421,194.5421,194.3836,194.3836,1880.0
2018-08-27 15:15:00,208.46,208.46,208.39,208.44,1600.0,194.2998,194.2998,194.2345,194.2811,1600.0
2018-08-27 15:20:00,208.44,208.48,208.19,208.19,3200.0,194.2811,194.3184,194.0481,194.0481,3200.0
2018-08-27 15:25:00,208.19,208.31,208.19,208.28,2749.0,194.0481,194.1599,194.0481,194.132,2749.0
2018-08-27 15:30:00,208.3,208.49,208.29,208.38,4562.0,194.1506,194.3277,194.1413,194.2252,4562.0
2018-08-27 15:35:00,208.4,208.51,208.33,208.33,5506.0,194.2438,194.3464,194.1786,194.1786,5506.0
2018-08-27 15:40:00,208.23,208.48,208.23,208.43,2480.0,194.0854,194.3184,194.0854,194.2718,2480.0
2018-08-27 15:45:00,208.48,208.51,208.32,208.41,5345.0,194.3184,194.3464,194.1693,194.2532,5345.0
2018-08-27 15:50:00,208.37,208.57,208.25,208.43,8164.0,194.2159,194.4023,194.104,194.2718,8164.0
2018-08-27 15:55:00,208.38,208.7,208.31,208.55,17113.0,194.2252,194.5235,194.1599,194.3836,17113.0
2018-08-28 09:30:00,207.6,208.03,207.54,207.95,22251.0,193.4982,193.899,193.4423,193.8244,22251.0
2018-08-28 09:35:00,208.06,208.06,207.14,207.21,14536.0,193.9269,193.9269,193.0694,193.1347,14536.0
2018-08-28 09:40:00,207.24,207.32,206.77,207.0,10460.0,193.1626,193.2372,192.7246,192.9389,10460.0
2018-08-28 09:45:00,207.0,207.2,206.8,207.2,4707.0,192.9389,193.1253,192.7525,193.1253,4707.0
2018-08-28 09:50:00,207.19,207.35,207.04,207.34,2168.0,193.116,193.2652,192.9762,193.2558,2168.0
2018-08-28 09:55:00,207.38,207.42,207.22,207.23,26108.0,193.2931,193.3304,193.144,193.1533,26108.0
2018-08-28 10:00:00,207.21,207.23,207.07,207.13,7573.0,193.1347,193.1533,193.0042,193.0601,7573.0
2018-08-28 10:05:00,207.19,207.19,206.91,206.92,3400.0,193.116,193.116,192.855,192.8644,3400.0
2018-08-28 10:10:00,206.89,206.93,206.77,206.86,4534.0,192.8364,192.8737,192.7246,192.8084,4534.0
2018-08-28 10:15:00,206.82,206.85,206.46,206.47,6075.0,192.7712,192.7991,192.4356,192.4449,6075.0
2018-08-28 10:20:00,206.38,206.52,206.15,206.15,1718.0,192.361,192.4915,192.1467,192.1467,1718.0
2018-08-28 10:25:00,206.05,206.47,206.05,206.47,1250.0,192.0535,192.4449,192.0535,192.4449,1250.0
2018-08-28 10:30:00,206.45,206.45,206.31,206.36,1000.0,192.4263,192.4263,192.2958,192.3424,1000.0
2018-08-28 10:35:00,206.5,206.76,206.5,206.64,1993.0,192.4729,192.7152,192.4729,192.6034,1993.0
2018-08-28 10:40:00,206.64,206.73,206.53,206.53,1363.0,192.6034,192.6873,192.5009,192.5009,1363.0
2018-08-28 10:45:00,206.62,206.81,206.62,206.71,1200.0,192.5847,192.7618,192.5847,192.6686,1200.0
2018-08-28 10:50:00,206.39,206.65,206.39,206.6,1942.0,192.3704,192.6127,192.3704,192.5661,1942.0
2018-08-28 10:55:00,206.59,206.61,206.51,206.56,1655.0,192.5568,192.5754,192.4822,192.5288,1655.0
2018-08-28 11:00:00,206.61,206.75,206.45,206.75,1833.0,192.5754,192.7059,192.4263,192.7059,1833.0
2018-08-28 11:05:00,206.72,206.74,206.71,206.73,400.0,192.678,192.6966,192.6686,192.6873,400.0
2018-08-28 11:10:00,206.71,206.89,206.68,206.69,2280.0,192.6686,192.8364,192.6407,192.65,2280.0
2018-08-28 11:15:00,206.74,206.84,206.65,206.81,1030.0,192.6966,192.7898,192.6127,192.7618,1030.0
2018-08-28 11:20:00,206.89,206.9,206.82,206.82,400.0,192.8364,192.8457,192.7712,192.7712,400.0
2018-08-28 11:25:00,206.75,206.8,206.68,206.68,1510.0,192.7059,192.7525,192.6407,192.6407,1510.0
2018-08-28 11:30:00,206.44,206.47,205.87,205.93,6670.0,192.417,192.4449,191.8857,191.9416,6670.0
2018-08-28 11:35:00,205.88,205.91,205.45,205.46,7304.0,191.895,191.923,191.4942,191.5035,7304.0
2018-08-28 11:40:00,205.45,205.45,204.94,205.11,6259.0,191.4942,191.4942,191.0189,191.1773,6259.0
2018-08-28 11:45:00,205.26,205.51,205.25,205.43,1700.0,191.3171,191.5501,191.3078,191.4756,1700.0
2018-08-28 11:50:00,205.41,205.41,204.99,205.31,2006.0,191.4569,191.4569,191.0655,191.3637,2006.0
2018-08-28 11:55:00,205.09,205.09,205.09,205.09,200.0,191.1587,191.1587,191.1587,191.1587,200.0
2018-08-28 12:00:00,205.25,205.36,205.23,205.36,750.0,191.3078,191.4103,191.2892,191.4103,750.0
2018-08-28 12:05:00,205.49,205.67,205.49,205.67,1200.0,191.5315,191.6993,191.5315,191.6993,1200.0
2018-08-28 12:10:00,205.77,206.06,205.75,206.06,663.0,191.7925,192.0628,191.7738,192.0628,663.0
2018-08-28 12:15:00,206.06,206.28,206.06,206.28,1100.0,192.0628,192.2678,192.0628,192.2678,1100.0
2018-08-28 12:20:00,206.25,206.25,205.9,206.02,2400.0,192.2399,192.2399,191.9137,192.0255,2400.0
2018-08-28 12:25:00,205.99,206.08,205.91,205.92,2900.0,191.9975,192.0814,191.923,191.9323,2900.0
2018-08-28 12:30:00,205.8,206.03,205.77,205.81,19400.0,191.8204,192.0348,191.7925,191.8298,19400.0
2018-08-28 12:35:00,205.82,205.88,205.72,205.84,7198.0,191.8391,191.895,191.7459,191.8577,7198.0
2018-08-28 12:40:00,205.66,205.66,205.49,205.52,5707.0,191.69,191.69,191.5315,191.5595,5707.0
2018-08-28 12:45:00,205.52,205.66,205.45,205.61,7100.0,191.5595,191.69,191.4942,191.6434,7100.0
2018-08-28 12:50:00,205.65,205.66,205.56,205.56,1166.0,191.6806,191.69,191.5967,191.5967,1166.0
2018-08-28 12:55:00,205.47,205.49,205.41,205.42,879.0,191.5129,191.5315,191.4569,191.4663,879.0
2018-08-28 13:00:00,205.47,205.49,205.4,205.47,1400.0,191.5129,191.5315,191.4476,191.5129,1400.0
2018-08-28 13:05:00,205.48,205.53,205.48,205.53,800.0,191.5222,191.5688,191.5222,191.5688,800.0
2018-08-28 13:10:00,205.71,205.71,205.71,205.71,200.0,191.7366,191.7366,191.7366,191.7366,200.0
2018-08-28 13:15:00,205.84,205.88,205.84,205.88,300.0,191.8577,191.895,191.8577,191.895,300.0
2018-08-28 13:20:00,205.96,205.96,205.83,205.91,600.0,191.9696,191.9696,191.8484,191.923,600.0
2018-08-28 13:25:00,205.76,205.84,205.54,205.54,1384.0,191.7832,191.8577,191.5781,191.5781,1384.0
2018-08-28 13:30:00,205.53,205.64,205.49,205.62,2341.0,191.5688,191.6713,191.5315,191.6527,2341.0
2018-08-28 13:35:00,205.8,205.84,205.7,205.74,800.0,191.8204,191.8577,191.7272,191.7645,800.0
2018-08-28 13:40:00,205.95,206.19,205.95,206.19,786.0,191.9603,192.184,191.9603,192.184,786.0
2018-08-28 13:45:00,206.15,206.18,206.15,206.18,300.0,192.1467,192.1746,192.1467,192.1746,300.0
2018-08-28 13:50:00,206.18,206.18,206.18,206.18,0.0,192.1746,192.1746,192.1746,192.1746,0.0
2018-08-28 13:55:00,206.15,206.15,206.11,206.12,405.0,192.1467,192.1467,192.1094,192.1187,405.0
2018-08-28 14:00:00,206.16,206.26,206.12,206.12,1343.0,192.156,192.2492,192.1187,192.1187,1343.0
2018-08-28 14:05:00,206.16,206.41,206.16,206.37,1300.0,192.156,192.389,192.156,192.3517,1300.0
2018-08-28 14:10:00,206.3,206.43,206.24,206.39,2300.0,192.2865,192.4077,192.2306,192.3704,2300.0
2018-08-28 14:15:00,206.41,206.41,206.21,206.21,400.0,192.389,192.389,192.2026,192.2026,400.0
2018-08-28 14:20:00,206.31,206.38,206.27,206.35,1621.0,192.2958,192.361,192.2585,192.3331,1621.0
2018-08-28 14:25:00,206.37,206.45,206.16,206.16,1715.0,192.3517,192.4263,192.156,192.156,1715.0
2018-08-28 14:30:00,206.39,206.39,206.35,206.35,300.0,192.3704,192.3704,192.3331,192.3331,300.0
2018-08-28 14:35:00,206.48,206.53,206.38,206.38,1400.0,192.4543,192.5009,192.361,192.361,1400.0
2018-08-28 14:40:00,206.27,206.52,206.18,206.52,2978.0,192.2585,192.4915,192.1746,192.4915,2978.0
2018-08-28 14:45:00,206.54,206.57,206.45,206.56,1300.0,192.5102,192.5381,192.4263,192.5288,1300.0
2018-08-28 14:50:00,206.5,206.6,206.46,206.6,1222.0,192.4729,192.5661,192.4356,192.5661,1222.0
2018-08-28 14:55:00,206.56,206.58,206.43,206.52,2263.0,192.5288,192.5475,192.4077,192.4915,2263.0
2018-08-28 15:00:00,206.53,206.54,206.45,206.5,1400.0,192.5009,192.5102,192.4263,192.4729,1400.0
2018-08-28 15:05:00,206.49,206.52,206.43,206.49,8000.0,192.4636,192.4915,192.4077,192.4636,8000.0
2018-08-28 15:10:00,206.49,206.56,206.46,206.55,2000.0,192.4636,192.5288,192.4356,192.5195,2000.0
2018-08-28 15:15:00,206.55,206.7,206.52,206.68,2923.0,192.5195,192.6593,192.4915,192.6407,2923.0
2018-08-28 15:20:00,206.64,206.64,206.46,206.52,4878.0,192.6034,192.6034,192.4356,192.4915,4878.0
2018-08-28 15:25:00,206.52,206.54,206.52,206.54,600.0,192.4915,192.5102,192.4915,192.5102,600.0
2018-08-28 15:30:00,206.54,206.58,206.37,206.49,6696.0,192.5102,192.5475,192.3517,192.4636,6696.0
2018-08-28 15:35:00,206.53,206.64,206.52,206.64,3580.0,192.5009,192.6034,192.4915,192.6034,3580.0
2018-08-28 15:40:00,206.6,206.6,206.35,206.38,4801.0,192.5661,192.5661,192.3331,192.361,4801.0
2018-08-28 15:45:00,206.38,206.38,206.14,206.34,6611.0,192.361,192.361,192.1374,192.3238,6611.0
2018-08-28 15:50:00,206.31,206.65,206.24,206.61,7507.0,192.2958,192.6127,192.2306,192.5754,7507.0
2018-08-28 15:55:00,206.62,206.76,206.48,206.68,16934.0,192.5847,192.7152,192.4543,192.6407,16934.0
2018-08-29 09:30:00,205.58,205.87,205.54,205.69,17469.0,191.6154,191.8857,191.5781,191.7179,17469.0
2018-08-29 09:35:00,205.63,205.81,205.58,205.75,12221.0,191.662,191.8298,191.6154,191.7738,12221.0
2018-08-29 09:40:00,205.74,206.19,205.74,205.9,21167.0,191.7645,192.184,191.7645,191.9137,21167.0
2018-08-29 09:45:00,205.96,206.01,205.57,205.61,16810.0,191.9696,192.0162,191.6061,191.6434,16810.0
2018-08-29 09:50:00,205.57,205.86,205.51,205.8,7241.0,191.6061,191.8764,191.5501,191.8204,7241.0
2018-08-29 09:55:00,205.72,206.07,205.71,206.02,6676.0,191.7459,192.0721,191.7366,192.0255,6676.0
2018-08-29 10:00:00,206.08,206.2,205.94,205.94,2300.0,192.0814,192.1933,191.9509,191.9509,2300.0
2018-08-29 10:05:00,205.85,206.39,205.84,206.29,2174.0,191.867,192.3704,191.8577,192.2772,2174.0
2018-08-29 10:10:00,206.29,206.33,206.17,206.26,3300.0,192.2772,192.3144,192.1653,192.2492,3300.0
2018-08-29 10:15:00,206.41,206.48,206.36,206.37,700.0,192.389,192.4543,192.3424,192.3517,700.0
2018-08-29 10:20:00,206.43,206.65,206.43,206.53,2049.0,192.4077,192.6127,192.4077,192.5009,2049.0
2018-08-29 10:25:00,206.49,206.77,206.49,206.68,1713.0,192.4636,192.7246,192.4636,192.6407,1713.0
2018-08-29 10:30:00,206.86,207.05,206.83,206.96,3696.0,192.8084,192.9855,192.7805,192.9016,3696.0
2018-08-29 10:35:00,207.01,207.21,206.95,206.96,3744.0,192.9483,193.1347,192.8923,192.9016,3744.0
2018-08-29 10:40:00,206.91,207.12,206.88,207.12,1594.0,192.855,193.0508,192.8271,193.0508,1594.0
2018-08-29 10:45:00,207.04,207.06,206.92,207.02,2656.0,192.9762,192.9949,192.8644,192.9576,2656.0
2018-08-29 10:50:00,206.98,207.06,206.65,206.65,2059.0,192.9203,192.9949,192.6127,192.6127,2059.0
2018-08-29 10:55:00,206.65,207.09,206.64,207.08,3500.0,192.6127,193.0228,192.6034,193.0135,3500.0
2018-08-29 11:00:00,206.91,207.22,206.91,207.17,1291.0,192.855,193.144,192.855,193.0974,1291.0
2018-08-29 11:05:00,207.16,207.3,207.15,207.17,6800.0,193.0881,193.2186,193.0787,193.0974,6800.0
2018-08-29 11:10:00,207.25,207.4,207.13,207.4,9289.0,193.172,193.3118,193.0601,193.3118,9289.0
2018-08-29 11:15:00,207.32,207.5,207.21,207.21,11817.0,193.2372,193.405,193.1347,193.1347,11817.0
2018-08-29 11:20:00,207.29,207.31,207.02,207.2,3067.0,193.2092,193.2279,192.9576,193.1253,3067.0
2018-08-29 11:25:00,207.12,207.31,207.11,207.25,2000.0,193.0508,193.2279,193.0415,193.172,2000.0
2018-08-29 11:30:00,207.25,207.29,206.99,207.09,4000.0,193.172,193.2092,192.9296,193.0228,4000.0
2018-08-29 11:35:00,207.07,207.14,207.04,207.09,2168.0,193.0042,193.0694,192.9762,193.0228,2168.0
2018-08-29 11:40:00,207.06,207.17,207.06,207.17,700.0,192.9949,193.0974,192.9949,193.0974,700.0
2018-08-29 11:45:00,207.1,207.22,207.07,207.17,1500.0,193.0321,193.144,193.0042,193.0974,1500.0
2018-08-29 11:50:00,207.19,207.2,207.17,207.17,600.0,193.116,193.1253,193.0974,193.0974,600.0
2018-08-29 11:55:00,207.0,207.0,207.0,207.0,200.0,192.9389,192.9389,192.9389,192.9389,200.0
2018-08-29 12:00:00,206.88,206.92,206.78,206.92,1100.0,192.8271,192.8644,192.7339,192.8644,1100.0
2018-08-29 12:05:00,206.82,206.82,206.76,206.82,425.0,192.7712,192.7712,192.7152,192.7712,425.0
2018-08-29 12:10:00,206.93,207.02,206.92,207.02,1000.0,192.8737,192.9576,192.8644,192.9576,1000.0
2018-08-29 12:15:00,207.03,207.04,206.95,206.95,600.0,192.9669,192.9762,192.8923,192.8923,600.0
2018-08-29 12:20:00,207.03,207.1,206.81,206.81,2574.0,192.9669,193.0321,192.7618,192.7618,2574.0
2018-08-29 12:25:00,206.87,207.08,206.86,207.06,2157.0,192.8178,193.0135,192.8084,192.9949,2157.0
2018-08-29 12:30:00,207.1,207.1,206.93,207.02,500.0,193.0321,193.0321,192.8737,192.9576,500.0
2018-08-29 12:35:00,206.99,206.99,206.99,206.99,100.0,192.9296,192.9296,192.9296,192.9296,100.0
2018-08-29 12:40:00,206.92,206.95,206.85,206.95,994.0,192.8644,192.8923,192.7991,192.8923,994.0
2018-08-29 12:45:00,206.88,207.0,206.79,206.97,1000.0,192.8271,192.9389,192.7432,192.911,1000.0
2018-08-29 12:50:00,207.02,207.02,206.89,207.02,500.0,192.9576,192.9576,192.8364,192.9576,500.0
2018-08-29 12:55:00,207.02,207.1,206.97,207.04,1800.0,192.9576,193.0321,192.911,192.9762,1800.0
2018-08-29 13:00:00,207.16,207.27,207.15,207.15,900.0,193.0881,193.1906,193.0787,193.0787,900.0
2018-08-29 13:05:00,207.15,207.36,207.15,207.36,500.0,193.0787,193.2745,193.0787,193.2745,500.0
2018-08-29 13:10:00,207.28,207.4,207.28,207.29,704.0,193.1999,193.3118,193.1999,193.2092,704.0
2018-08-29 13:15:00,207.45,207.57,207.36,207.46,2042.0,193.3584,193.4702,193.2745,193.3677,2042.0
2018-08-29 13:20:00,207.46,207.53,207.36,207.37,2260.0,193.3677,193.4329,193.2745,193.2838,2260.0
2018-08-29 13:25:00,207.37,207.37,207.29,207.3,2100.0,193.2838,193.2838,193.2092,193.2186,2100.0
2018-08-29 13:30:00,207.28,207.28,207.14,207.23,10500.0,193.1999,193.1999,193.0694,193.1533,10500.0
2018-08-29 13:35:00,207.17,207.25,207.15,207.15,1600.0,193.0974,193.172,193.0787,193.0787,1600.0
2018-08-29 13:40:00,207.1,207.18,207.09,207.16,900.0,193.0321,193.1067,193.0228,193.0881,900.0
2018-08-29 13:45:00,207.12,207.18,207.02,207.17,3700.0,193.0508,193.1067,192.9576,193.0974,3700.0
2018-08-29 13:50:00,207.09,207.2,207.08,207.18,1100.0,193.0228,193.1253,193.0135,193.1067,1100.0
2018-08-29 13:55:00,207.11,207.22,207.07,207.13,2007.0,193.0415,193.144,193.0042,193.0601,2007.0
2018-08-29 14:00:00,207.24,207.32,207.21,207.32,800.0,193.1626,193.2372,193.1347,193.2372,800.0
2018-08-29 14:05:00,207.32,207.33,207.23,207.23,400.0,193.2372,193.2465,193.1533,193.1533,400.0
2018-08-29 14:10:00,207.23,207.23,207.23,207.23,0.0,193.1533,193.1533,193.1533,193.1533,0.0
2018-08-29 14:15:00,207.36,207.36,207.24,207.24,200.0,193.2745,193.2745,193.1626,193.1626,200.0
2018-08-29 14:20:00,207.32,207.32,207.3,207.3,400.0,193.2372,193.2372,193.2186,193.2186,400.0
2018-08-29 14:25:00,207.21,207.31,207.2,207.29,1480.0,193.1347,193.2279,193.1253,193.2092,1480.0
2018-08-29 14:30:00,207.22,207.3,207.21,207.3,651.0,193.144,193.2186,193.1347,193.2186,651.0
2018-08-29 14:35:00,207.29,207.38,207.2,207.2,2165.0,193.2092,193.2931,193.1253,193.1253,2165.0
2018-08-29 14:40:00,207.18,207.18,207.14,207.14,590.0,193.1067,193.1067,193.0694,193.0694,590.0
2018-08-29 14:45:00,207.23,207.23,207.08,207.08,1400.0,193.1533,193.1533,193.0135,193.0135,1400.0
2018-08-29 14:50:00,207.08,207.15,207.08,207.13,1600.0,193.0135,193.0787,193.0135,193.0601,1600.0
2018-08-29 14:55:00,207.11,207.11,207.01,207.06,2068.0,193.0415,193.0415,192.9483,192.9949,2068.0
2018-08-29 15:00:00,207.08,207.29,207.07,207.2,2329.0,193.0135,193.2092,193.0042,193.1253,2329.0
2018-08-29 15:05:00,207.18,207.26,207.17,207.26,511.0,193.1067,193.1813,193.0974,193.1813,511.0
2018-08-29 15:10:00,207.19,207.3,207.18,207.3,3175.0,193.116,193.2186,193.1067,193.2186,3175.0
2018-08-29 15:15:00,207.41,207.42,207.34,207.35,1907.0,193.3211,193.3304,193.2558,193.2652,1907.0
2018-08-29 15:20:00,207.35,207.35,206.96,206.96,2700.0,193.2652,193.2652,192.9016,192.9016,2700.0
2018-08-29 15:25:00,206.97,207.14,206.97,207.06,1786.0,192.911,193.0694,192.911,192.9949,1786.0
2018-08-29 15:30:00,206.99,207.07,206.67,206.8,11167.0,192.9296,193.0042,192.6313,192.7525,11167.0
2018-08-29 15:35:00,206.86,206.95,206.85,206.88,10600.0,192.8084,192.8923,192.7991,192.8271,10600.0
2018-08-29 15:40:00,206.9,206.93,206.78,206.78,11372.0,192.8457,192.8737,192.7339,192.7339,11372.0
2018-08-29 15:45:00,206.77,206.82,206.73,206.77,4490.0,192.7246,192.7712,192.6873,192.7246,4490.0
2018-08-29 15:50:00,206.81,207.02,206.68,206.83,12066.0,192.7618,192.9576,192.6407,192.7805,12066.0
2018-08-29 15:55:00,206.8,206.9,206.69,206.72,15383.0,192.7525,192.8457,192.65,192.678,15383.0
2018-08-30 09:30:00,205.36,205.59,205.24,205.5,10482.0,191.4103,191.6247,191.2985,191.5408,10482.0
2018-08-30 09:35:00,205.51,205.82,205.41,205.77,19524.0,191.5501,191.8391,191.4569,191.7925,19524.0
2018-08-30 09:40:00,205.78,206.0,205.64,205.92,7000.0,191.8018,192.0069,191.6713,191.9323,7000.0
2018-08-30 09:45:00,205.87,206.35,205.86,206.1,11552.0,191.8857,192.3331,191.8764,192.1001,11552.0
2018-08-30 09:50:00,205.95,206.18,205.81,206.18,5740.0,191.9603,192.1746,191.8298,192.1746,5740.0
2018-08-30 09:55:00,206.17,206.2,205.84,206.1,2888.0,192.1653,192.1933,191.8577,192.1001,2888.0
2018-08-30 10:00:00,206.15,206.22,205.85,205.85,4495.0,192.1467,192.2119,191.867,191.867,4495.0
2018-08-30 10:05:00,205.98,206.11,205.84,205.84,3483.0,191.9882,192.1094,191.8577,191.8577,3483.0
2018-08-30 10:10:00,205.83,205.97,205.81,205.94,1702.0,191.8484,191.9789,191.8298,191.9509,1702.0
2018-08-30 10:15:00,205.91,206.02,205.78,205.9,5100.0,191.923,192.0255,191.8018,191.9137,5100.0
2018-08-30 10:20:00,205.92,205.92,205.46,205.5,6702.0,191.9323,191.9323,191.5035,191.5408,6702.0
2018-08-30 10:25:00,205.57,205.68,205.48,205.55,6159.0,191.6061,191.7086,191.5222,191.5874,6159.0
2018-08-30 10:30:00,205.54,206.1,205.54,206.1,2733.0,191.5781,192.1001,191.5781,192.1001,2733.0
2018-08-30 10:35:00,206.15,206.28,206.15,206.23,5755.0,192.1467,192.2678,192.1467,192.2212,5755.0
2018-08-30 10:40:00,206.25,206.28,205.99,206.04,6912.0,192.2399,192.2678,191.9975,192.0441,6912.0
2018-08-30 10:45:00,205.89,205.95,205.79,205.87,2650.0,191.9043,191.9603,191.8111,191.8857,2650.0
2018-08-30 10:50:00,205.9,206.03,205.9,205.97,1528.0,191.9137,192.0348,191.9137,191.9789,1528.0
2018-08-30 10:55:00,205.92,206.02,205.89,205.89,400.0,191.9323,192.0255,191.9043,191.9043,400.0
2018-08-30 11:00:00,206.06,206.37,206.05,206.18,5610.0,192.0628,192.3517,192.0535,192.1746,5610.0
2018-08-30 11:05:00,206.18,206.2,206.07,206.08,3279.0,192.1746,192.1933,192.0721,192.0814,3279.0
2018-08-30 11:10:00,206.09,206.46,206.09,206.36,7765.0,192.0907,192.4356,192.0907,192.3424,7765.0
2018-08-30 11:15:00,206.43,206.68,206.41,206.41,7505.0,192.4077,192.6407,192.389,192.389,7505.0
2018-08-30 11:20:00,206.48,206.48,206.28,206.43,4822.0,192.4543,192.4543,192.2678,192.4077,4822.0
2018-08-30 11:25:00,206.28,206.3,206.11,206.11,2726.0,192.2678,192.2865,192.1094,192.1094,2726.0
2018-08-30 11:30:00,206.24,206.24,205.92,205.92,600.0,192.2306,192.2306,191.9323,191.9323,600.0
2018-08-30 11:35:00,205.89,205.9,205.7,205.7,2096.0,191.9043,191.9137,191.7272,191.7272,2096.0
2018-08-30 11:40:00,205.52,205.53,205.46,205.47,1200.0,191.5595,191.5688,191.5035,191.5129,1200.0
2018-08-30 11:45:00,205.58,205.58,205.58,205.58,300.0,191.6154,191.6154,191.6154,191.6154,300.0
2018-08-30 11:50:00,205.59,205.59,205.59,205.59,200.0,191.6247,191.6247,191.6247,191.6247,200.0
2018-08-30 11:55:00,205.59,205.59,205.59,205.59,200.0,191.6247,191.6247,191.6247,191.6247,200.0
2018-08-30 12:00:00,205.64,205.72,205.58,205.72,300.0,191.6713,191.7459,191.6154,191.7459,300.0
2018-08-30 12:05:00,205.53,205.53,205.53,205.53,100.0,191.5688,191.5688,191.5688,191.5688,100.0
2018-08-30 12:10:00,205.51,205.51,205.51,205.51,100.0,191.5501,191.5501,191.5501,191.5501,100.0
2018-08-30 12:15:00,205.62,205.86,205.55,205.55,2335.0,191.6527,191.8764,191.5874,191.5874,2335.0
2018-08-30 12:20:00,205.55,205.64,205.55,205.64,700.0,191.5874,191.6713,191.5874,191.6713,700.0
2018-08-30 12:25:00,205.61,205.63,205.6,205.63,700.0,191.6434,191.662,191.634,191.662,700.0
2018-08-30 12:30:00,205.73,206.1,205.73,206.1,1200.0,191.7552,192.1001,191.7552,192.1001,1200.0
2018-08-30 12:35:00,206.18,206.41,206.15,206.38,1100.0,192.1746,192.389,192.1467,192.361,1100.0
2018-08-30 12:40:00,206.39,206.39,206.19,206.19,300.0,192.3704,192.3704,192.184,192.184,300.0
2018-08-30 12:45:00,206.22,206.32,206.11,206.32,400.0,192.2119,192.3051,192.1094,192.3051,400.0
2018-08-30 12:50:00,206.3,206.66,206.3,206.66,300.0,192.2865,192.622,192.2865,192.622,300.0
2018-08-30 12:55:00,206.42,206.53,206.42,206.53,300.0,192.3983,192.5009,192.3983,192.5009,300.0
2018-08-30 13:00:00,206.66,206.66,206.52,206.62,600.0,192.622,192.622,192.4915,192.5847,600.0
2018-08-30 13:05:00,206.65,206.66,206.49,206.49,400.0,192.6127,192.622,192.4636,192.4636,400.0
2018-08-30 13:10:00,206.7,206.7,206.55,206.59,900.0,192.6593,192.6593,192.5195,192.5568,900.0
2018-08-30 13:15:00,206.63,206.71,206.6,206.7,800.0,192.5941,192.6686,192.5661,192.6593,800.0
2018-08-30 13:20:00,206.64,206.65,206.38,206.38,700.0,192.6034,192.6127,192.361,192.361,700.0
2018-08-30 13:25:00,206.37,206.48,206.37,206.48,300.0,192.3517,192.4543,192.3517,192.4543,300.0
2018-08-30 13:30:00,206.5,206.58,206.41,206.57,1175.0,192.4729,192.5475,192.389,192.5381,1175.0
2018-08-30 13:35:00,206.44,206.66,206.37,206.66,1587.0,192.417,192.622,192.3517,192.622,1587.0
2018-08-30 13:40:00,206.55,206.62,206.54,206.62,388.0,192.5195,192.5847,192.5102,192.5847,388.0
2018-08-30 13:45:00,206.69,206.82,206.69,206.82,434.0,192.65,192.7712,192.65,192.7712,434.0
2018-08-30 13:50:00,206.75,206.75,206.6,206.6,1190.0,192.7059,192.7059,192.5661,192.5661,1190.0
2018-08-30 13:55:00,206.66,206.74,206.66,206.72,300.0,192.622,192.6966,192.622,192.678,300.0
2018-08-30 14:00:00,206.69,206.85,206.68,206.85,500.0,192.65,192.7991,192.6407,192.7991,500.0
2018-08-30 14:05:00,206.7,206.74,206.58,206.74,641.0,192.6593,192.6966,192.5475,192.6966,641.0
2018-08-30 14:10:00,206.74,206.75,206.73,206.75,300.0,192.6966,192.7059,192.6873,192.7059,300.0
2018-08-30 14:15:00,206.78,206.78,205.97,205.97,1400.0,192.7339,192.7339,191.9789,191.9789,1400.0
2018-08-30 14:20:00,206.04,206.04,205.58,205.66,1714.0,192.0441,192.0441,191.6154,191.69,1714.0
2018-08-30 14:25:00,205.69,205.91,205.61,205.69,2254.0,191.7179,191.923,191.6434,191.7179,2254.0
2018-08-30 14:30:00,205.68,205.97,205.67,205.97,1364.0,191.7086,191.9789,191.6993,191.9789,1364.0
2018-08-30 14:35:00,205.9,206.25,205.9,206.25,600.0,191.9137,192.2399,191.9137,192.2399,600.0
2018-08-30 14:40:00,206.18,206.18,205.93,205.93,200.0,192.1746,192.1746,191.9416,191.9416,200.0
2018-08-30 14:45:00,206.12,206.27,206.12,206.21,800.0,192.1187,192.2585,192.1187,192.2026,800.0
2018-08-30 14:50:00,206.09,206.16,206.04,206.16,1188.0,192.0907,192.156,192.0441,192.156,1188.0
2018-08-30 14:55:00,206.09,206.09,205.99,206.08,300.0,192.0907,192.0907,191.9975,192.0814,300.0
2018-08-30 15:00:00,206.0,206.01,205.16,205.29,3859.0,192.0069,192.0162,191.2239,191.3451,3859.0
2018-08-30 15:05:00,205.25,205.53,205.13,205.37,4900.0,191.3078,191.5688,191.196,191.4197,4900.0
2018-08-30 15:10:00,205.22,205.22,204.92,205.06,3907.0,191.2798,191.2798,191.0002,191.1307,3907.0
2018-08-30 15:15:00,204.91,205.1,204.86,204.89,6800.0,190.9909,191.168,190.9443,190.9723,6800.0
2018-08-30 15:20:00,204.91,205.06,204.73,205.06,4300.0,190.9909,191.1307,190.8231,191.1307,4300.0
2018-08-30 15:25:00,204.97,205.36,204.87,205.18,2300.0,191.0468,191.4103,190.9536,191.2426,2300.0
2018-08-30 15:30:00,205.2,205.48,205.05,205.25,3100.0,191.2612,191.5222,191.1214,191.3078,3100.0
2018-08-30 15:35:00,205.39,205.41,205.05,205.23,1800.0,191.4383,191.4569,191.1214,191.2892,1800.0
2018-08-30 15:40:00,205.3,205.42,205.19,205.3,11177.0,191.3544,191.4663,191.2519,191.3544,11177.0
2018-08-30 15:45:00,205.3,205.42,205.21,205.32,2710.0,191.3544,191.4663,191.2705,191.3731,2710.0
2018-08-30 15:50:00,205.16,205.26,205.03,205.09,2800.0,191.2239,191.3171,191.1028,191.1587,2800.0
2018-08-30 15:55:00,205.21,205.35,205.12,205.22,6433.0,191.2705,191.401,191.1866,191.2798,6433.0
2018-08-31 09:30:00,204.29,204.69,204.03,204.63,12200.0,190.413,190.7858,190.1707,190.7299,12200.0
2018-08-31 09:35:00,204.5,204.78,204.5,204.6,7792.0,190.6088,190.8697,190.6088,190.702,7792.0
2018-08-31 09:40:00,204.62,204.75,204.51,204.68,4824.0,190.7206,190.8418,190.6181,190.7765,4824.0
2018-08-31 09:45:00,204.58,204.77,204.49,204.74,19344.0,190.6833,190.8604,190.5994,190.8324,19344.0
2018-08-31 09:50:00,204.71,204.84,204.64,204.69,3984.0,190.8045,190.9257,190.7392,190.7858,3984.0
2018-08-31 09:55:00,204.74,204.87,204.67,204.78,6909.0,190.8324,190.9536,190.7672,190.8697,6909.0
2018-08-31 10:00:00,204.74,204.77,204.64,204.67,3939.0,190.8324,190.8604,190.7392,190.7672,3939.0
2018-08-31 10:05:00,204.65,204.79,204.62,204.7,3915.0,190.7486,190.8791,190.7206,190.7952,3915.0
2018-08-31 10:10:00,204.89,204.89,204.86,204.86,600.0,190.9723,190.9723,190.9443,190.9443,600.0
2018-08-31 10:15:00,204.95,204.99,204.78,204.78,2701.0,191.0282,191.0655,190.8697,190.8697,2701.0
2018-08-31 10:20:00,204.85,204.85,204.68,204.79,1436.0,190.935,190.935,190.7765,190.8791,1436.0
2018-08-31 10:25:00,204.76,204.78,204.6,204.6,2191.0,190.8511,190.8697,190.702,190.702,2191.0
2018-08-31 10:30:00,204.62,204.88,204.62,204.83,1872.0,190.7206,190.9629,190.7206,190.9163,1872.0
2018-08-31 10:35:00,204.88,204.95,204.85,204.87,1900.0,190.9629,191.0282,190.935,190.9536,1900.0
2018-08-31 10:40:00,204.9,204.93,204.77,204.77,2808.0,190.9816,191.0095,190.8604,190.8604,2808.0
2018-08-31 10:45:00,204.75,204.81,204.51,204.52,6331.0,190.8418,190.8977,190.6181,190.6274,6331.0
2018-08-31 10:50:00,204.51,204.51,204.29,204.48,1847.0,190.6181,190.6181,190.413,190.5901,1847.0
2018-08-31 10:55:00,204.56,204.58,204.46,204.54,1127.0,190.6647,190.6833,190.5715,190.646,1127.0
2018-08-31 11:00:00,204.44,204.53,204.44,204.53,200.0,190.5528,190.6367,190.5528,190.6367,200.0
2018-08-31 11:05:00,204.5,204.5,204.09,204.09,2300.0,190.6088,190.6088,190.2266,190.2266,2300.0
2018-08-31 11:10:00,204.1,204.28,204.08,204.28,354.0,190.2359,190.4037,190.2173,190.4037,354.0
2018-08-31 11:15:00,204.26,204.37,204.21,204.21,1000.0,190.3851,190.4876,190.3385,190.3385,1000.0
2018-08-31 11:20:00,204.21,204.23,204.05,204.12,4404.0,190.3385,190.3571,190.1893,190.2546,4404.0
2018-08-31 11:25:00,204.1,204.2,204.08,204.11,5106.0,190.2359,190.3291,190.2173,190.2452,5106.0
2018-08-31 11:30:00,204.21,204.29,203.94,203.94,6988.0,190.3385,190.413,190.0868,190.0868,6988.0
2018-08-31 11:35:00,204.03,204.39,203.89,204.2,4036.0,190.1707,190.5062,190.0402,190.3291,4036.0
2018-08-31 11:40:00,204.2,204.21,203.84,203.97,1662.0,190.3291,190.3385,189.9936,190.1148,1662.0
2018-08-31 11:45:00,203.94,203.98,203.74,203.8,5461.0,190.0868,190.1241,189.9004,189.9563,5461.0
2018-08-31 11:50:00,203.95,203.95,203.92,203.93,200.0,190.0961,190.0961,190.0682,190.0775,200.0
2018-08-31 11:55:00,203.86,203.86,203.76,203.8,1202.0,190.0122,190.0122,189.919,189.9563,1202.0
2018-08-31 12:00:00,203.76,203.83,203.7,203.7,800.0,189.919,189.9843,189.8631,189.8631,800.0
2018-08-31 12:05:00,203.8,203.88,203.8,203.88,503.0,189.9563,190.0309,189.9563,190.0309,503.0
2018-08-31 12:10:00,203.82,203.89,203.74,203.74,1300.0,189.9749,190.0402,189.9004,189.9004,1300.0
2018-08-31 12:15:00,203.83,203.83,203.83,203.83,200.0,189.9843,189.9843,189.9843,189.9843,200.0
2018-08-31 12:20:00,204.13,204.13,203.87,203.87,939.0,190.2639,190.2639,190.0215,190.0215,939.0
2018-08-31 12:25:00,203.92,203.98,203.92,203.97,388.0,190.0682,190.1241,190.0682,190.1148,388.0
2018-08-31 12:30:00,203.94,203.94,203.81,203.87,2600.0,190.0868,190.0868,189.9656,190.0215,2600.0
2018-08-31 12:35:00,204.11,204.12,204.1,204.12,700.0,190.2452,190.2546,190.2359,190.2546,700.0
2018-08-31 12:40:00,204.26,204.26,204.19,204.19,1200.0,190.3851,190.3851,190.3198,190.3198,1200.0
2018-08-31 12:45:00,204.34,204.36,204.27,204.35,2200.0,190.4596,190.4783,190.3944,190.4689,2200.0
2018-08-31 12:50:00,204.34,204.36,204.28,204.29,1994.0,190.4596,190.4783,190.4037,190.413,1994.0
2018-08-31 12:55:00,204.19,204.31,204.18,204.31,300.0,190.3198,190.4317,190.3105,190.4317,300.0
2018-08-31 13:00:00,204.36,204.4,204.35,204.35,500.0,190.4783,190.5155,190.4689,190.4689,500.0
2018-08-31 13:05:00,204.49,204.49,204.48,204.49,1000.0,190.5994,190.5994,190.5901,190.5994,1000.0
2018-08-31 13:10:00,204.58,204.58,204.47,204.5,300.0,190.6833,190.6833,190.5808,190.6088,300.0
2018-08-31 13:15:00,204.6,204.66,204.54,204.54,1000.0,190.702,190.7579,190.646,190.646,1000.0
2018-08-31 13:20:00,204.58,204.68,204.58,204.68,572.0,190.6833,190.7765,190.6833,190.7765,572.0
2018-08-31 13:25:00,204.72,204.75,204.62,204.67,1000.0,190.8138,190.8418,190.7206,190.7672,1000.0
2018-08-31 13:30:00,204.62,204.79,204.49,204.71,2990.0,190.7206,190.8791,190.5994,190.8045,2990.0
2018-08-31 13:35:00,204.84,204.89,204.76,204.89,1400.0,190.9257,190.9723,190.8511,190.9723,1400.0
2018-08-31 13:40:00,204.72,204.76,204.67,204.68,2400.0,190.8138,190.8511,190.7672,190.7765,2400.0
2018-08-31 13:45:00,204.66,204.85,204.66,204.85,1600.0,190.7579,190.935,190.7579,190.935,1600.0
2018-08-31 13:50:00,204.81,204.89,204.8,204.81,800.0,190.8977,190.9723,190.8884,190.8977,800.0
2018-08-31 13:55:00,204.84,204.87,204.67,204.84,2500.0,190.9257,190.9536,190.7672,190.9257,2500.0
2018-08-31 14:00:00,204.81,204.82,204.65,204.66,1982.0,190.8977,190.907,190.7486,190.7579,1982.0
2018-08-31 14:05:00,204.66,204.68,204.61,204.66,1100.0,190.7579,190.7765,190.7113,190.7579,1100.0
2018-08-31 14:10:00,204.64,204.85,204.59,204.74,3162.0,190.7392,190.935,190.6926,190.8324,3162.0
2018-08-31 14:15:00,204.72,204.87,204.72,204.75,500.0,190.8138,190.9536,190.8138,190.8418,500.0
2018-08-31 14:20:00,204.7,204.74,204.5,204.5,1313.0,190.7952,190.8324,190.6088,190.6088,1313.0
2018-08-31 14:25:00,204.63,204.8,204.58,204.8,2100.0,190.7299,190.8884,190.6833,190.8884,2100.0
2018-08-31 14:30:00,204.87,204.92,204.71,204.92,1200.0,190.9536,191.0002,190.8045,191.0002,1200.0
2018-08-31 14:35:00,204.92,204.92,204.84,204.86,1500.0,191.0002,191.0002,190.9257,190.9443,1500.0
2018-08-31 14:40:00,204.81,204.88,204.75,204.76,993.0,190.8977,190.9629,190.8418,190.8511,993.0
2018-08-31 14:45:00,204.87,204.96,204.87,204.96,1300.0,190.9536,191.0375,190.9536,191.0375,1300.0
2018-08-31 14:50:00,205.0,205.11,204.88,204.95,5694.0,191.0748,191.1773,190.9629,191.0282,5694.0
2018-08-31 14:55:00,204.98,204.98,204.82,204.82,500.0,191.0561,191.0561,190.907,190.907,500.0
2018-08-31 15:00:00,204.87,205.02,204.86,205.02,2600.0,190.9536,191.0934,190.9443,191.0934,2600.0
2018-08-31 15:05:00,205.05,205.05,204.92,204.92,904.0,191.1214,191.1214,191.0002,191.0002,904.0
2018-08-31 15:10:00,205.01,205.09,205.0,205.04,802.0,191.0841,191.1587,191.0748,191.1121,802.0
2018-08-31 15:15:00,205.0,205.05,204.96,204.99,1217.0,191.0748,191.1214,191.0375,191.0655,1217.0
2018-08-31 15:20:00,205.0,205.0,204.66,204.69,4700.0,191.0748,191.0748,190.7579,190.7858,4700.0
2018-08-31 15:25:00,204.68,204.7,204.49,204.63,3650.0,190.7765,190.7952,190.5994,190.7299,3650.0
2018-08-31 15:30:00,204.61,204.73,204.51,204.66,1200.0,190.7113,190.8231,190.6181,190.7579,1200.0
2018-08-31 15:35:00,204.81,204.91,204.81,204.85,2200.0,190.8977,190.9909,190.8977,190.935,2200.0
2018-08-31 15:40:00,204.85,204.9,204.68,204.76,7800.0,190.935,190.9816,190.7765,190.8511,7800.0
2018-08-31 15:45:00,204.71,204.87,204.71,204.85,5850.0,190.8045,190.9536,190.8045,190.935,5850.0
2018-08-31 15:50:00,204.93,205.66,204.88,205.01,28328.0,191.0095,191.69,190.9629,191.0841,28328.0
2018-08-31 15:55:00,204.96,205.17,204.85,204.92,39413.0,191.0375,191.2332,190.935,191.0002,39413.0
2018-09-04 09:30:00,199.07,199.46,198.95,199.23,45338.0,185.5476,185.9111,185.4358,185.6967,45338.0
2018-09-04 09:35:00,199.06,199.06,198.66,198.78,18133.0,185.5383,185.5383,185.1655,185.2773,18133.0
2018-09-04 09:40:00,198.71,198.8,198.02,198.5,16795.0,185.2121,185.2959,184.5689,185.0163,16795.0
2018-09-04 09:45:00,198.55,198.73,198.07,198.07,13148.0,185.0629,185.2307,184.6155,184.6155,13148.0
2018-09-04 09:50:00,198.09,198.15,197.8,198.09,12372.0,184.6342,184.6901,184.3639,184.6342,12372.0
2018-09-04 09:55:00,198.09,198.83,198.09,198.77,15270.0,184.6342,185.3239,184.6342,185.268,15270.0
2018-09-04 10:00:00,198.84,198.99,198.55,198.72,5190.0,185.3332,185.473,185.0629,185.2214,5190.0
2018-09-04 10:05:00,198.72,198.98,198.72,198.96,18689.0,185.2214,185.4637,185.2214,185.4451,18689.0
2018-09-04 10:10:00,199.03,199.34,198.99,199.08,10895.0,185.5103,185.7993,185.473,185.5569,10895.0
2018-09-04 10:15:00,199.12,199.16,198.92,199.05,4391.0,185.5942,185.6315,185.4078,185.529,4391.0
2018-09-04 10:20:00,199.0,199.52,199.0,199.24,6515.0,185.4824,185.967,185.4824,185.7061,6515.0
2018-09-04 10:25:00,199.17,199.17,198.7,198.84,4542.0,185.6408,185.6408,185.2027,185.3332,4542.0
2018-09-04 10:30:00,198.84,199.17,198.66,199.15,3767.0,185.3332,185.6408,185.1655,185.6222,3767.0
2018-09-04 10:35:00,199.01,199.01,198.87,198.97,2029.0,185.4917,185.4917,185.3612,185.4544,2029.0
2018-09-04 10:40:00,198.97,199.12,198.94,198.95,3717.0,185.4544,185.5942,185.4264,185.4358,3717.0
2018-09-04 10:45:00,198.9,199.29,198.88,199.29,5646.0,185.3891,185.7527,185.3705,185.7527,5646.0
2018-09-04 10:50:00,199.24,199.58,199.24,199.58,1564.0,185.7061,186.023,185.7061,186.023,1564.0
2018-09-04 10:55:00,199.82,199.9,199.55,199.58,1800.0,186.2467,186.3212,185.995,186.023,1800.0
2018-09-04 11:00:00,199.44,199.54,199.23,199.35,1674.0,185.8925,185.9857,185.6967,185.8086,1674.0
2018-09-04 11:05:00,199.34,199.4,199.16,199.38,1586.0,185.7993,185.8552,185.6315,185.8365,1586.0
2018-09-04 11:10:00,199.35,199.35,198.81,198.87,3815.0,185.8086,185.8086,185.3053,185.3612,3815.0
2018-09-04 11:15:00,198.96,198.96,198.5,198.62,6571.0,185.4451,185.4451,185.0163,185.1282,6571.0
2018-09-04 11:20:00,198.57,198.92,198.57,198.8,4155.0,185.0816,185.4078,185.0816,185.2959,4155.0
2018-09-04 11:25:00,198.71,198.76,198.44,198.46,6306.0,185.2121,185.2587,184.9604,184.979,6306.0
2018-09-04 11:30:00,198.46,198.68,198.42,198.5,7920.0,184.979,185.1841,184.9418,185.0163,7920.0
2018-09-04 11:35:00,198.6,198.78,198.5,198.65,4976.0,185.1095,185.2773,185.0163,185.1561,4976.0
2018-09-04 11:40:00,198.68,198.7,198.43,198.43,2053.0,185.1841,185.2027,184.9511,184.9511,2053.0
2018-09-04 11:45:00,198.46,198.46,198.46,198.46,100.0,184.979,184.979,184.979,184.979,100.0
2018-09-04 11:50:00,198.45,198.45,198.06,198.16,4770.0,184.9697,184.9697,184.6062,184.6994,4770.0
2018-09-04 11:55:00,198.11,198.3,198.1,198.13,900.0,184.6528,184.8299,184.6435,184.6715,900.0
2018-09-04 12:00:00,198.08,198.32,198.08,198.12,1475.0,184.6248,184.8485,184.6248,184.6621,1475.0
2018-09-04 12:05:00,198.09,198.09,197.89,197.89,2600.0,184.6342,184.6342,184.4478,184.4478,2600.0
2018-09-04 12:10:00,197.89,197.94,197.68,197.93,5592.0,184.4478,184.4944,184.252,184.485,5592.0
2018-09-04 12:15:00,197.88,198.24,197.83,198.06,3249.0,184.4384,184.774,184.3918,184.6062,3249.0
2018-09-04 12:20:00,198.06,198.16,197.56,197.62,4200.0,184.6062,184.6994,184.1402,184.1961,4200.0
2018-09-04 12:25:00,197.5,197.81,197.5,197.81,3800.0,184.0842,184.3732,184.0842,184.3732,3800.0
2018-09-04 12:30:00,197.71,197.92,197.71,197.91,3400.0,184.28,184.4757,184.28,184.4664,3400.0
2018-09-04 12:35:00,197.91,198.14,197.84,197.93,4200.0,184.4664,184.6808,184.4012,184.485,4200.0
2018-09-04 12:40:00,198.09,198.22,198.08,198.21,2100.0,184.6342,184.7553,184.6248,184.746,2100.0
2018-09-04 12:45:00,198.13,198.46,198.12,198.29,2930.0,184.6715,184.979,184.6621,184.8206,2930.0
2018-09-04 12:50:00,198.21,198.39,198.14,198.14,5449.0,184.746,184.9138,184.6808,184.6808,5449.0
2018-09-04 12:55:00,198.19,198.25,197.93,198.12,5630.0,184.7274,184.7833,184.485,184.6621,5630.0
2018-09-04 13:00:00,198.13,198.44,198.05,198.05,7980.0,184.6715,184.9604,184.5969,184.5969,7980.0
2018-09-04 13:05:00,198.03,198.15,197.95,197.97,4941.0,184.5782,184.6901,184.5037,184.5223,4941.0
2018-09-04 13:10:00,198.1,198.11,197.86,198.0,3737.0,184.6435,184.6528,184.4198,184.5503,3737.0
2018-09-04 13:15:00,198.04,198.22,197.88,197.89,4000.0,184.5876,184.7553,184.4384,184.4478,4000.0
2018-09-04 13:20:00,197.88,197.95,197.81,197.92,3739.0,184.4384,184.5037,184.3732,184.4757,3739.0
2018-09-04 13:25:00,197.96,198.03,197.81,197.82,4339.0,184.513,184.5782,184.3732,184.3825,4339.0
2018-09-04 13:30:00,197.94,198.02,197.88,197.94,2290.0,184.4944,184.5689,184.4384,184.4944,2290.0
2018-09-04 13:35:00,197.86,197.91,197.61,197.66,3537.0,184.4198,184.4664,184.1868,184.2334,3537.0
2018-09-04 13:40:00,197.61,197.7,197.33,197.33,7418.0,184.1868,184.2707,183.9258,183.9258,7418.0
2018-09-04 13:45:00,197.57,197.66,197.35,197.53,9245.0,184.1495,184.2334,183.9444,184.1122,9245.0
2018-09-04 13:50:00,197.46,197.73,197.45,197.52,4900.0,184.047,184.2986,184.0376,184.1029,4900.0
2018-09-04 13:55:00,197.48,197.58,197.42,197.44,4900.0,184.0656,184.1588,184.0097,184.0283,4900.0
2018-09-04 14:00:00,197.48,197.61,197.39,197.46,13510.0,184.0656,184.1868,183.9817,184.047,13510.0
2018-09-04 14:05:00,197.47,197.63,197.47,197.58,5000.0,184.0563,184.2054,184.0563,184.1588,5000.0
2018-09-04 14:10:00,197.57,197.82,197.53,197.81,2800.0,184.1495,184.3825,184.1122,184.3732,2800.0
2018-09-04 14:15:00,197.71,197.91,197.61,197.74,8331.0,184.28,184.4664,184.1868,184.3079,8331.0
2018-09-04 14:20:00,197.88,198.03,197.88,197.98,1212.0,184.4384,184.5782,184.4384,184.5316,1212.0
2018-09-04 14:25:00,197.89,198.05,197.89,198.05,766.0,184.4478,184.5969,184.4478,184.5969,766.0
2018-09-04 14:30:00,197.92,198.05,197.92,198.05,1640.0,184.4757,184.5969,184.4757,184.5969,1640.0
2018-09-04 14:35:00,198.04,198.24,198.01,198.14,1639.0,184.5876,184.774,184.5596,184.6808,1639.0
2018-09-04 14:40:00,198.24,198.35,198.24,198.29,1490.0,184.774,184.8765,184.774,184.8206,1490.0
2018-09-04 14:45:00,198.33,198.45,198.26,198.26,3100.0,184.8579,184.9697,184.7926,184.7926,3100.0
2018-09-04 14:50:00,198.36,198.59,198.36,198.55,2747.0,184.8858,185.1002,184.8858,185.0629,2747.0
2018-09-04 14:55:00,198.4,198.42,198.2,198.37,2300.0,184.9231,184.9418,184.7367,184.8952,2300.0
2018-09-04 15:00:00,198.47,198.51,198.34,198.5,3390.0,184.9884,185.0256,184.8672,185.0163,3390.0
2018-09-04 15:05:00,198.44,198.68,198.44,198.63,5276.0,184.9604,185.1841,184.9604,185.1375,5276.0
2018-09-04 15:10:00,198.55,198.56,198.45,198.45,2300.0,185.0629,185.0722,184.9697,184.9697,2300.0
2018-09-04 15:15:00,198.56,198.58,198.52,198.54,2131.0,185.0722,185.0909,185.035,185.0536,2131.0
2018-09-04 15:20:00,198.59,198.77,198.59,198.74,5436.0,185.1002,185.268,185.1002,185.24,5436.0
2018-09-04 15:25:00,198.73,198.99,198.72,198.99,5264.0,185.2307,185.473,185.2214,185.473,5264.0
2018-09-04 15:30:00,198.98,199.04,198.94,198.98,2251.0,185.4637,185.5196,185.4264,185.4637,2251.0
2018-09-04 15:35:00,199.03,199.07,198.96,198.99,2805.0,185.5103,185.5476,185.4451,185.473,2805.0
2018-09-04 15:40:00,199.07,199.17,199.02,199.16,5079.0,185.5476,185.6408,185.501,185.6315,5079.0
2018-09-04 15:45:00,199.12,199.25,198.92,199.25,10660.0,185.5942,185.7154,185.4078,185.7154,10660.0
2018-09-04 15:50:00,199.25,199.43,199.12,199.38,9020.0,185.7154,185.8831,185.5942,185.8365,9020.0
2018-09-04 15:55:00,199.45,199.54,199.29,199.47,16311.0,185.9018,185.9857,185.7527,185.9204,16311.0
2018-09-05 09:30:00,197.78,198.15,197.48,197.48,17378.0,184.3452,184.6901,184.0656,184.0656,17378.0
2018-09-05 09:35:00,197.38,197.74,197.17,197.74,7168.0,183.9724,184.3079,183.7767,184.3079,7168.0
2018-09-05 09:40:00,197.67,197.67,197.44,197.57,3669.0,184.2427,184.2427,184.0283,184.1495,3669.0
2018-09-05 09:45:00,197.49,197.89,197.48,197.89,5511.0,184.0749,184.4478,184.0656,184.4478,5511.0
2018-09-05 09:50:00,197.87,197.87,196.7,196.79,7240.0,184.4291,184.4291,183.3386,183.4225,7240.0
2018-09-05 09:55:00,196.79,196.79,196.56,196.59,2961.0,183.4225,183.4225,183.2081,183.2361,2961.0
2018-09-05 10:00:00,196.77,196.8,196.02,196.05,5501.0,183.4038,183.4318,182.7048,182.7327,5501.0
2018-09-05 10:05:00,196.28,196.42,195.88,196.35,3820.0,182.9471,183.0776,182.5743,183.0124,3820.0
2018-09-05 10:10:00,196.21,196.26,195.79,195.79,4050.0,182.8819,182.9285,182.4904,182.4904,4050.0
2018-09-05 10:15:00,195.83,195.99,195.66,195.78,3321.0,182.5277,182.6768,182.3692,182.4811,3321.0
2018-09-05 10:20:00,195.71,195.73,195.01,195.01,8968.0,182.4158,182.4345,181.7634,181.7634,8968.0
2018-09-05 10:25:00,195.05,195.63,195.04,195.63,5658.0,181.8007,182.3413,181.7913,182.3413,5658.0
2018-09-05 10:30:00,195.63,195.63,195.2,195.21,5500.0,182.3413,182.3413,181.9405,181.9498,5500.0
2018-09-05 10:35:00,195.16,195.3,195.01,195.02,6595.0,181.9032,182.0337,181.7634,181.7727,6595.0
2018-09-05 10:40:00,195.01,195.01,194.4,194.98,26962.0,181.7634,181.7634,181.1948,181.7354,26962.0
2018-09-05 10:45:00,194.88,195.1,194.84,194.86,11076.0,181.6422,181.8473,181.6049,181.6236,11076.0
2018-09-05 10:50:00,194.95,195.0,194.7,194.8,7161.0,181.7075,181.7541,181.4744,181.5677,7161.0
2018-09-05 10:55:00,194.88,195.32,194.88,195.13,8542.0,181.6422,182.0523,181.6422,181.8752,8542.0
2018-09-05 11:00:00,195.14,195.18,194.73,194.84,6159.0,181.8846,181.9218,181.5024,181.6049,6159.0
2018-09-05 11:05:00,194.8,194.99,194.67,194.82,1759.0,181.5677,181.7447,181.4465,181.5863,1759.0
2018-09-05 11:10:00,194.77,195.04,194.75,194.86,3793.0,181.5397,181.7913,181.521,181.6236,3793.0
2018-09-05 11:15:00,194.79,194.91,194.64,194.66,5297.0,181.5583,181.6702,181.4185,181.4372,5297.0
2018-09-05 11:20:00,194.59,194.93,194.45,194.5,7906.0,181.3719,181.6888,181.2414,181.288,7906.0
2018-09-05 11:25:00,194.5,194.63,194.28,194.34,8973.0,181.288,181.4092,181.083,181.1389,8973.0
2018-09-05 11:30:00,194.5,194.5,194.2,194.45,9530.0,181.288,181.288,181.0084,181.2414,9530.0
2018-09-05 11:35:00,194.51,194.79,194.51,194.72,600.0,181.2974,181.5583,181.2974,181.4931,600.0
2018-09-05 11:40:00,194.93,194.98,194.75,194.9,2050.0,181.6888,181.7354,181.521,181.6609,2050.0
2018-09-05 11:45:00,194.75,194.83,194.6,194.81,3300.0,181.521,181.5956,181.3812,181.577,3300.0
2018-09-05 11:50:00,195.13,195.21,195.01,195.13,3328.0,181.8752,181.9498,181.7634,181.8752,3328.0
2018-09-05 11:55:00,195.15,195.24,195.07,195.11,2300.0,181.8939,181.9778,181.8193,181.8566,2300.0
2018-09-05 12:00:00,195.16,195.66,195.14,195.51,1800.0,181.9032,182.3692,181.8846,182.2294,1800.0
2018-09-05 12:05:00,195.51,195.51,195.39,195.48,3110.0,182.2294,182.2294,182.1176,182.2015,3110.0
2018-09-05 12:10:00,195.64,195.64,195.4,195.4,1266.0,182.3506,182.3506,182.1269,182.1269,1266.0
2018-09-05 12:15:00,195.46,195.53,195.43,195.47,3698.0,182.1828,182.2481,182.1549,182.1921,3698.0
2018-09-05 12:20:00,195.5,195.53,195.43,195.52,2000.0,182.2201,182.2481,182.1549,182.2387,2000.0
2018-09-05 12:25:00,195.59,195.59,195.36,195.43,6691.0,182.304,182.304,182.0896,182.1549,6691.0
2018-09-05 12:30:00,195.43,195.69,195.43,195.67,3514.0,182.1549,182.3972,182.1549,182.3786,3514.0
2018-09-05 12:35:00,195.65,195.8,195.64,195.71,1790.0,182.3599,182.4997,182.3506,182.4158,1790.0
2018-09-05 12:40:00,195.65,195.65,195.32,195.33,4067.0,182.3599,182.3599,182.0523,182.0617,4067.0
2018-09-05 12:45:00,195.24,195.31,195.18,195.18,3878.0,181.9778,182.043,181.9218,181.9218,3878.0
2018-09-05 12:50:00,195.13,195.18,194.94,195.1,3449.0,181.8752,181.9218,181.6981,181.8473,3449.0
2018-09-05 12:55:00,195.03,195.04,194.82,194.82,2000.0,181.782,181.7913,181.5863,181.5863,2000.0
2018-09-05 13:00:00,194.83,195.07,194.78,195.0,3200.0,181.5956,181.8193,181.549,181.7541,3200.0
2018-09-05 13:05:00,194.91,195.15,194.87,195.06,3822.0,181.6702,181.8939,181.6329,181.81,3822.0
2018-09-05 13:10:00,195.06,195.21,194.97,195.21,2700.0,181.81,181.9498,181.7261,181.9498,2700.0
2018-09-05 13:15:00,195.11,195.16,195.0,195.05,7244.0,181.8566,181.9032,181.7541,181.8007,7244.0
2018-09-05 13:20:00,195.13,195.36,195.04,195.19,9760.0,181.8752,182.0896,181.7913,181.9312,9760.0
2018-09-05 13:25:00,195.1,195.15,194.98,195.04,3030.0,181.8473,181.8939,181.7354,181.7913,3030.0
2018-09-05 13:30:00,195.3,195.37,195.11,195.37,4400.0,182.0337,182.0989,181.8566,182.0989,4400.0
2018-09-05 13:35:00,195.38,195.38,195.18,195.24,9500.0,182.1083,182.1083,181.9218,181.9778,9500.0
2018-09-05 13:40:00,195.12,195.24,195.11,195.15,3802.0,181.8659,181.9778,181.8566,181.8939,3802.0
2018-09-05 13:45:00,195.27,195.33,195.13,195.17,1400.0,182.0057,182.0617,181.8752,181.9125,1400.0
2018-09-05 13:50:00,195.14,195.33,195.13,195.23,4863.0,181.8846,182.0617,181.8752,181.9684,4863.0
2018-09-05 13:55:00,195.27,195.27,195.13,195.2,2200.0,182.0057,182.0057,181.8752,181.9405,2200.0
2018-09-05 14:00:00,195.3,195.41,195.17,195.2,4804.0,182.0337,182.1362,181.9125,181.9405,4804.0
2018-09-05 14:05:00,195.16,195.21,195.03,195.13,4114.0,181.9032,181.9498,181.782,181.8752,4114.0
2018-09-05 14:10:00,195.11,195.2,194.99,195.19,1400.0,181.8566,181.9405,181.7447,181.9312,1400.0
2018-09-05 14:15:00,195.12,195.25,195.12,195.25,2403.0,181.8659,181.9871,181.8659,181.9871,2403.0
2018-09-05 14:20:00,195.24,195.43,195.24,195.36,1410.0,181.9778,182.1549,181.9778,182.0896,1410.0
2018-09-05 14:25:00,195.36,195.4,195.29,195.33,4112.0,182.0896,182.1269,182.0244,182.0617,4112.0
2018-09-05 14:30:00,195.31,195.54,195.31,195.53,2410.0,182.043,182.2574,182.043,182.2481,2410.0
2018-09-05 14:35:00,195.54,195.64,195.39,195.54,6320.0,182.2574,182.3506,182.1176,182.2574,6320.0
2018-09-05 14:40:00,195.66,195.66,195.57,195.57,1400.0,182.3692,182.3692,182.2853,182.2853,1400.0
2018-09-05 14:45:00,195.54,195.73,195.35,195.35,12124.0,182.2574,182.4345,182.0803,182.0803,12124.0
2018-09-05 14:50:00,195.34,195.34,195.19,195.26,7011.0,182.071,182.071,181.9312,181.9964,7011.0
2018-09-05 14:55:00,195.23,195.34,195.17,195.34,4632.0,181.9684,182.071,181.9125,182.071,4632.0
2018-09-05 15:00:00,195.38,195.52,195.18,195.23,10206.0,182.1083,182.2387,181.9218,181.9684,10206.0
2018-09-05 15:05:00,195.24,195.31,194.95,195.05,7498.0,181.9778,182.043,181.7075,181.8007,7498.0
2018-09-05 15:10:00,195.05,195.23,194.94,195.02,6049.0,181.8007,181.9684,181.6981,181.7727,6049.0
2018-09-05 15:15:00,195.02,195.34,195.01,195.25,2200.0,181.7727,182.071,181.7634,181.9871,2200.0
2018-09-05 15:20:00,195.21,195.28,195.06,195.06,6022.0,181.9498,182.015,181.81,181.81,6022.0
2018-09-05 15:25:00,195.07,195.07,194.76,194.84,6580.0,181.8193,181.8193,181.5304,181.6049,6580.0
2018-09-05 15:30:00,194.9,195.08,194.81,195.05,4760.0,181.6609,181.8286,181.577,181.8007,4760.0
2018-09-05 15:35:00,195.05,195.26,194.95,195.26,5049.0,181.8007,181.9964,181.7075,181.9964,5049.0
2018-09-05 15:40:00,195.18,195.23,195.01,195.01,7285.0,181.9218,181.9684,181.7634,181.7634,7285.0
2018-09-05 15:45:00,195.02,195.19,194.92,195.03,10376.0,181.7727,181.9312,181.6795,181.782,10376.0
2018-09-05 15:50:00,194.98,195.15,194.83,195.15,10215.0,181.7354,181.8939,181.5956,181.8939,10215.0
2018-09-05 15:55:00,195.06,195.14,195.02,195.08,23350.0,181.81,181.8846,181.7727,181.8286,23350.0
2018-09-06 09:30:00,191.57,192.13,191.56,191.9,34018.0,178.5571,179.079,178.5477,178.8646,34018.0
2018-09-06 09:35:00,191.91,191.97,191.59,191.75,16778.0,178.874,178.9299,178.5757,178.7248,16778.0
2018-09-06 09:40:00,191.72,191.75,190.85,191.42,18711.0,178.6969,178.7248,177.886,178.4172,18711.0
2018-09-06 09:45:00,191.3,191.49,190.98,191.25,14919.0,178.3054,178.4825,178.0071,178.2588,14919.0
2018-09-06 09:50:00,191.21,191.26,190.46,190.46,50370.0,178.2215,178.2681,177.5225,177.5225,50370.0
2018-09-06 09:55:00,190.46,190.57,189.72,190.36,35836.0,177.5225,177.625,176.8327,177.4293,35836.0
2018-09-06 10:00:00,190.24,190.29,189.76,189.76,9870.0,177.3174,177.364,176.87,176.87,9870.0
2018-09-06 10:05:00,189.75,189.96,188.6,188.88,45899.0,176.8607,177.0564,175.7888,176.0498,45899.0
2018-09-06 10:10:00,188.77,188.77,187.7,187.99,25988.0,175.9473,175.9473,174.9499,175.2202,25988.0
2018-09-06 10:15:00,187.87,188.2,187.4,187.55,45259.0,175.1084,175.416,174.6703,174.8101,45259.0
2018-09-06 10:20:00,187.5,187.77,186.97,187.41,20968.0,174.7635,175.0152,174.2695,174.6796,20968.0
2018-09-06 10:25:00,187.38,187.45,186.94,187.43,36396.0,174.6517,174.7169,174.2416,174.6983,36396.0
2018-09-06 10:30:00,187.37,187.38,186.44,186.52,24347.0,174.6424,174.6517,173.7755,173.8501,24347.0
2018-09-06 10:35:00,186.53,186.8,186.31,186.36,32581.0,173.8594,174.1111,173.6544,173.701,32581.0
2018-09-06 10:40:00,186.42,186.58,186.21,186.21,36370.0,173.7569,173.906,173.5612,173.5612,36370.0
2018-09-06 10:45:00,186.15,186.21,185.56,185.97,55135.0,173.5052,173.5612,172.9553,173.3375,55135.0
2018-09-06 10:50:00,186.06,186.25,185.71,186.16,69281.0,173.4213,173.5984,173.0951,173.5145,69281.0
2018-09-06 10:55:00,186.08,186.51,185.92,186.01,40359.0,173.44,173.8408,173.2909,173.3747,40359.0
2018-09-06 11:00:00,186.06,186.12,185.15,185.27,23510.0,173.4213,173.4773,172.5732,172.685,23510.0
2018-09-06 11:05:00,185.26,185.33,184.72,185.04,21442.0,172.6757,172.7409,172.1724,172.4706,21442.0
2018-09-06 11:10:00,184.9,184.99,184.44,184.5,21672.0,172.3401,172.424,171.9114,171.9673,21672.0
2018-09-06 11:15:00,184.43,184.89,184.18,184.86,79965.0,171.9021,172.3308,171.669,172.3029,79965.0
2018-09-06 11:20:00,184.88,185.26,184.62,185.22,52066.0,172.3215,172.6757,172.0792,172.6384,52066.0
2018-09-06 11:25:00,185.32,185.72,185.22,185.47,26731.0,172.7316,173.1044,172.6384,172.8714,26731.0
2018-09-06 11:30:00,185.55,185.76,185.0,185.45,126006.0,172.946,173.1417,172.4333,172.8528,126006.0
2018-09-06 11:35:00,185.5,185.88,185.04,185.48,54055.0,172.8994,173.2536,172.4706,172.8807,54055.0
2018-09-06 11:40:00,185.4,186.01,185.39,185.85,9043.0,172.8062,173.3747,172.7969,173.2256,9043.0
2018-09-06 11:45:00,185.65,186.17,185.65,185.91,7749.0,173.0392,173.5239,173.0392,173.2815,7749.0
2018-09-06 11:50:00,185.92,186.02,185.76,185.89,16233.0,173.2909,173.3841,173.1417,173.2629,16233.0
2018-09-06 11:55:00,185.86,186.07,185.69,185.97,14855.0,173.2349,173.4307,173.0765,173.3375,14855.0
2018-09-06 12:00:00,185.82,185.99,185.69,185.78,18040.0,173.1976,173.3561,173.0765,173.1604,18040.0
2018-09-06 12:05:00,185.8,185.93,185.18,185.79,20756.0,173.179,173.3002,172.6011,173.1697,20756.0
2018-09-06 12:10:00,185.81,185.85,185.54,185.54,5749.0,173.1883,173.2256,172.9367,172.9367,5749.0
2018-09-06 12:15:00,185.46,185.62,185.35,185.35,4000.0,172.8621,173.0112,172.7596,172.7596,4000.0
2018-09-06 12:20:00,185.38,185.4,185.05,185.05,4401.0,172.7875,172.8062,172.4799,172.4799,4401.0
2018-09-06 12:25:00,185.11,185.15,184.86,184.93,11430.0,172.5359,172.5732,172.3029,172.3681,11430.0
2018-09-06 12:30:00,185.0,185.09,184.51,184.51,16779.0,172.4333,172.5172,171.9766,171.9766,16779.0
2018-09-06 12:35:00,184.62,184.92,184.58,184.8,4021.0,172.0792,172.3588,172.0419,172.2469,4021.0
2018-09-06 12:40:00,184.78,184.93,184.77,184.78,7268.0,172.2283,172.3681,172.219,172.2283,7268.0
2018-09-06 12:45:00,184.9,184.93,184.74,184.75,8690.0,172.3401,172.3681,172.191,172.2003,8690.0
2018-09-06 12:50:00,184.81,184.82,184.61,184.62,17754.0,172.2563,172.2656,172.0698,172.0792,17754.0
2018-09-06 12:55:00,184.56,184.62,184.33,184.38,22011.0,172.0232,172.0792,171.8089,171.8555,22011.0
2018-09-06 13:00:00,184.39,184.39,183.9,183.96,30573.0,171.8648,171.8648,171.4081,171.464,30573.0
2018-09-06 13:05:00,183.95,184.04,183.65,183.74,33476.0,171.4547,171.5386,171.175,171.2589,33476.0
2018-09-06 13:10:00,183.66,183.71,183.43,183.44,38803.0,171.1844,171.231,170.97,170.9793,38803.0
2018-09-06 13:15:00,183.48,183.92,183.48,183.8,27213.0,171.0166,171.4267,171.0166,171.3149,27213.0
2018-09-06 13:20:00,183.8,184.52,183.65,184.43,13363.0,171.3149,171.986,171.175,171.9021,13363.0
2018-09-06 13:25:00,184.51,184.53,184.02,184.15,6196.0,171.9766,171.9953,171.5199,171.6411,6196.0
2018-09-06 13:30:00,184.16,184.26,183.69,184.04,9424.0,171.6504,171.7436,171.2123,171.5386,9424.0
2018-09-06 13:35:00,184.08,184.12,183.74,183.77,17968.0,171.5758,171.6131,171.2589,171.2869,17968.0
2018-09-06 13:40:00,184.0,184.07,183.86,183.95,7731.0,171.5013,171.5665,171.3708,171.4547,7731.0
2018-09-06 13:45:00,184.09,184.1,183.83,183.83,11498.0,171.5852,171.5945,171.3428,171.3428,11498.0
2018-09-06 13:50:00,183.85,184.06,183.85,183.99,3600.0,171.3615,171.5572,171.3615,171.492,3600.0
2018-09-06 13:55:00,183.98,184.15,183.95,184.15,14576.0,171.4826,171.6411,171.4547,171.6411,14576.0
2018-09-06 14:00:00,184.15,184.37,184.05,184.05,15076.0,171.6411,171.8461,171.5479,171.5479,15076.0
2018-09-06 14:05:00,184.13,184.32,183.9,184.12,6663.0,171.6224,171.7995,171.4081,171.6131,6663.0
2018-09-06 14:10:00,184.06,184.23,184.06,184.23,1600.0,171.5572,171.7157,171.5572,171.7157,1600.0
2018-09-06 14:15:00,184.31,184.31,184.13,184.22,1850.0,171.7902,171.7902,171.6224,171.7063,1850.0
2018-09-06 14:20:00,184.29,184.29,183.69,184.12,3286.0,171.7716,171.7716,171.2123,171.6131,3286.0
2018-09-06 14:25:00,183.94,184.1,183.62,183.62,3524.0,171.4453,171.5945,171.1471,171.1471,3524.0
2018-09-06 14:30:00,183.76,184.07,183.69,184.07,5800.0,171.2776,171.5665,171.2123,171.5665,5800.0
2018-09-06 14:35:00,184.07,184.15,183.83,183.95,3604.0,171.5665,171.6411,171.3428,171.4547,3604.0
2018-09-06 14:40:00,183.95,184.09,183.8,184.06,6332.0,171.4547,171.5852,171.3149,171.5572,6332.0
2018-09-06 14:45:00,184.06,184.19,184.04,184.05,3708.0,171.5572,171.6784,171.5386,171.5479,3708.0
2018-09-06 14:50:00,184.05,184.16,184.0,184.0,3822.0,171.5479,171.6504,171.5013,171.5013,3822.0
2018-09-06 14:55:00,184.04,184.19,184.03,184.14,13143.0,171.5386,171.6784,171.5292,171.6318,13143.0
2018-09-06 15:00:00,184.13,184.49,184.09,184.21,11161.0,171.6224,171.958,171.5852,171.697,11161.0
2018-09-06 15:05:00,184.32,184.63,184.32,184.51,5811.0,171.7995,172.0885,171.7995,171.9766,5811.0
2018-09-06 15:10:00,184.56,184.61,184.39,184.45,9893.0,172.0232,172.0698,171.8648,171.9207,9893.0
2018-09-06 15:15:00,184.43,184.43,184.09,184.1,5691.0,171.9021,171.9021,171.5852,171.5945,5691.0
2018-09-06 15:20:00,184.04,184.28,184.04,184.17,4196.0,171.5386,171.7623,171.5386,171.6597,4196.0
2018-09-06 15:25:00,184.11,184.28,184.06,184.28,7251.0,171.6038,171.7623,171.5572,171.7623,7251.0
2018-09-06 15:30:00,184.32,184.54,184.25,184.54,8583.0,171.7995,172.0046,171.7343,172.0046,8583.0
2018-09-06 15:35:00,184.54,184.57,184.1,184.29,14885.0,172.0046,172.0326,171.5945,171.7716,14885.0
2018-09-06 15:40:00,184.33,184.38,184.24,184.25,7188.0,171.8089,171.8555,171.725,171.7343,7188.0
2018-09-06 15:45:00,184.25,184.55,184.2,184.55,10930.0,171.7343,172.0139,171.6877,172.0139,10930.0
2018-09-06 15:50:00,184.48,184.57,184.29,184.56,18779.0,171.9487,172.0326,171.7716,172.0232,18779.0
2018-09-06 15:55:00,184.52,184.62,184.43,184.47,35062.0,171.986,172.0792,171.9021,171.9393,35062.0
2018-09-07 09:30:00,181.25,181.27,180.44,181.08,37284.0,168.9381,168.9567,168.1831,168.7796,37284.0
2018-09-07 09:35:00,181.06,182.06,181.03,182.05,20227.0,168.761,169.6931,168.733,169.6837,20227.0
2018-09-07 09:40:00,182.3,182.47,181.78,181.78,11055.0,169.9168,170.0752,169.4321,169.4321,11055.0
2018-09-07 09:45:00,181.89,182.64,181.75,182.45,17313.0,169.5346,170.2337,169.4041,170.0566,17313.0
2018-09-07 09:50:00,182.51,183.39,182.44,183.31,25256.0,170.1125,170.9327,170.0472,170.8581,25256.0
2018-09-07 09:55:00,183.31,183.56,182.74,182.95,24791.0,170.8581,171.0912,170.3269,170.5226,24791.0
2018-09-07 10:00:00,182.91,183.4,182.71,183.09,10179.0,170.4853,170.942,170.2989,170.6531,10179.0
2018-09-07 10:05:00,183.16,183.34,182.95,182.98,11297.0,170.7183,170.8861,170.5226,170.5506,11297.0
2018-09-07 10:10:00,182.96,183.38,182.91,183.37,13289.0,170.5319,170.9234,170.4853,170.9141,13289.0
2018-09-07 10:15:00,183.31,183.39,183.07,183.09,16323.0,170.8581,170.9327,170.6344,170.6531,16323.0
2018-09-07 10:20:00,183.1,183.84,183.05,183.53,22793.0,170.6624,171.3521,170.6158,171.0632,22793.0
2018-09-07 10:25:00,183.68,183.69,183.38,183.53,14595.0,171.203,171.2123,170.9234,171.0632,14595.0
2018-09-07 10:30:00,183.5,183.55,183.31,183.45,11211.0,171.0352,171.0818,170.8581,170.9886,11211.0
2018-09-07 10:35:00,183.5,183.65,183.29,183.47,10479.0,171.0352,171.175,170.8395,171.0073,10479.0
2018-09-07 10:40:00,183.46,183.48,183.16,183.33,2566.0,170.998,171.0166,170.7183,170.8768,2566.0
2018-09-07 10:45:00,183.23,183.93,183.19,183.93,4773.0,170.7836,171.436,170.7463,171.436,4773.0
2018-09-07 10:50:00,183.91,183.95,183.79,183.8,7431.0,171.4174,171.4547,171.3055,171.3149,7431.0
2018-09-07 10:55:00,183.78,183.99,183.74,183.74,4614.0,171.2962,171.492,171.2589,171.2589,4614.0
2018-09-07 11:00:00,183.73,183.73,183.29,183.3,4452.0,171.2496,171.2496,170.8395,170.8488,4452.0
2018-09-07 11:05:00,183.24,183.53,183.15,183.22,5750.0,170.7929,171.0632,170.709,170.7743,5750.0
2018-09-07 11:10:00,183.2,183.24,183.04,183.06,2509.0,170.7556,170.7929,170.6065,170.6251,2509.0
2018-09-07 11:15:00,183.04,183.26,183.04,183.07,3199.0,170.6065,170.8115,170.6065,170.6344,3199.0
2018-09-07 11:20:00,183.22,183.36,183.04,183.04,1987.0,170.7743,170.9047,170.6065,170.6065,1987.0
2018-09-07 11:25:00,183.02,183.22,182.97,183.22,1809.0,170.5878,170.7743,170.5412,170.7743,1809.0
2018-09-07 11:30:00,183.26,183.77,183.26,183.77,9462.0,170.8115,171.2869,170.8115,171.2869,9462.0
2018-09-07 11:35:00,184.0,184.16,183.97,184.16,4028.0,171.5013,171.6504,171.4733,171.6504,4028.0
2018-09-07 11:40:00,184.34,184.34,184.0,184.26,3000.0,171.8182,171.8182,171.5013,171.7436,3000.0
2018-09-07 11:45:00,184.28,184.43,184.21,184.21,2799.0,171.7623,171.9021,171.697,171.697,2799.0
2018-09-07 11:50:00,184.25,184.26,184.1,184.1,2300.0,171.7343,171.7436,171.5945,171.5945,2300.0
2018-09-07 11:55:00,184.12,184.17,183.91,184.01,3900.0,171.6131,171.6597,171.4174,171.5106,3900.0
2018-09-07 12:00:00,183.85,183.95,183.56,183.58,5265.0,171.3615,171.4547,171.0912,171.1098,5265.0
2018-09-07 12:05:00,183.53,183.64,182.6,182.66,6021.0,171.0632,171.1657,170.1964,170.2523,6021.0
2018-09-07 12:10:00,182.46,183.14,182.46,183.14,625.0,170.0659,170.6997,170.0659,170.6997,625.0
2018-09-07 12:15:00,183.0,183.01,182.58,182.69,2295.0,170.5692,170.5785,170.1777,170.2803,2295.0
2018-09-07 12:20:00,182.82,182.89,182.49,182.53,2200.0,170.4014,170.4667,170.0938,170.1311,2200.0
2018-09-07 12:25:00,182.4,182.4,182.17,182.33,2167.0,170.01,170.01,169.7956,169.9447,2167.0
2018-09-07 12:30:00,182.25,182.63,182.11,182.11,3848.0,169.8701,170.2243,169.7397,169.7397,3848.0
2018-09-07 12:35:00,182.21,182.43,182.21,182.39,2610.0,169.8329,170.0379,169.8329,170.0006,2610.0
2018-09-07 12:40:00,182.5,182.5,182.0,182.0,3381.0,170.1032,170.1032,169.6371,169.6371,3381.0
2018-09-07 12:45:00,181.94,182.51,181.94,182.51,3998.0,169.5812,170.1125,169.5812,170.1125,3998.0
2018-09-07 12:50:00,182.58,182.67,182.43,182.55,1056.0,170.1777,170.2616,170.0379,170.1498,1056.0
2018-09-07 12:55:00,182.63,182.77,182.56,182.65,1955.0,170.2243,170.3548,170.1591,170.243,1955.0
2018-09-07 13:00:00,182.56,182.7,182.52,182.52,1380.0,170.1591,170.2896,170.1218,170.1218,1380.0
2018-09-07 13:05:00,182.52,182.52,182.14,182.14,2103.0,170.1218,170.1218,169.7676,169.7676,2103.0
2018-09-07 13:10:00,182.23,182.23,182.01,182.04,941.0,169.8515,169.8515,169.6464,169.6744,941.0
2018-09-07 13:15:00,182.04,182.17,182.03,182.17,2079.0,169.6744,169.7956,169.6651,169.7956,2079.0
2018-09-07 13:20:00,182.07,182.39,182.02,182.32,2450.0,169.7024,170.0006,169.6558,169.9354,2450.0
2018-09-07 13:25:00,182.22,182.39,182.16,182.39,900.0,169.8422,170.0006,169.7863,170.0006,900.0
2018-09-07 13:30:00,182.28,182.48,182.2,182.2,2700.0,169.8981,170.0845,169.8235,169.8235,2700.0
2018-09-07 13:35:00,182.21,182.21,181.94,182.05,1430.0,169.8329,169.8329,169.5812,169.6837,1430.0
2018-09-07 13:40:00,181.84,182.05,181.77,181.8,3121.0,169.488,169.6837,169.4228,169.4507,3121.0
2018-09-07 13:45:00,181.86,182.08,181.71,181.71,4930.0,169.5066,169.7117,169.3668,169.3668,4930.0
2018-09-07 13:50:00,181.62,181.91,181.62,181.89,3494.0,169.2829,169.5532,169.2829,169.5346,3494.0
2018-09-07 13:55:00,181.9,181.92,181.78,181.92,900.0,169.5439,169.5626,169.4321,169.5626,900.0
2018-09-07 14:00:00,181.85,182.13,181.85,181.92,5516.0,169.4973,169.7583,169.4973,169.5626,5516.0
2018-09-07 14:05:00,181.95,182.06,181.95,182.06,1000.0,169.5905,169.6931,169.5905,169.6931,1000.0
2018-09-07 14:10:00,181.98,182.62,181.97,182.62,3953.0,169.6185,170.215,169.6092,170.215,3953.0
2018-09-07 14:15:00,182.59,182.63,182.09,182.18,6800.0,170.1871,170.2243,169.721,169.8049,6800.0
2018-09-07 14:20:00,182.18,182.39,182.09,182.37,400.0,169.8049,170.0006,169.721,169.982,400.0
2018-09-07 14:25:00,182.43,182.57,182.31,182.48,4208.0,170.0379,170.1684,169.9261,170.0845,4208.0
2018-09-07 14:30:00,182.5,182.5,182.0,182.13,3200.0,170.1032,170.1032,169.6371,169.7583,3200.0
2018-09-07 14:35:00,182.17,182.28,182.0,182.14,3352.0,169.7956,169.8981,169.6371,169.7676,3352.0
2018-09-07 14:40:00,182.22,182.32,182.13,182.21,1426.0,169.8422,169.9354,169.7583,169.8329,1426.0
2018-09-07 14:45:00,182.29,182.53,182.05,182.2,3400.0,169.9074,170.1311,169.6837,169.8235,3400.0
2018-09-07 14:50:00,182.15,182.15,181.89,182.03,5450.0,169.7769,169.7769,169.5346,169.6651,5450.0
2018-09-07 14:55:00,182.08,182.36,182.01,182.18,3239.0,169.7117,169.9727,169.6464,169.8049,3239.0
2018-09-07 15:00:00,182.23,182.26,182.03,182.03,13008.0,169.8515,169.8795,169.6651,169.6651,13008.0
2018-09-07 15:05:00,182.13,182.13,181.61,181.68,21980.0,169.7583,169.7583,169.2736,169.3389,21980.0
2018-09-07 15:10:00,181.8,181.9,181.55,181.6,6073.0,169.4507,169.5439,169.2177,169.2643,6073.0
2018-09-07 15:15:00,181.61,181.76,181.61,181.68,4618.0,169.2736,169.4134,169.2736,169.3389,4618.0
2018-09-07 15:20:00,181.72,181.76,181.6,181.64,5972.0,169.3761,169.4134,169.2643,169.3016,5972.0
2018-09-07 15:25:00,181.64,181.98,181.63,181.75,3561.0,169.3016,169.6185,169.2923,169.4041,3561.0
2018-09-07 15:30:00,181.79,181.79,181.36,181.38,9139.0,169.4414,169.4414,169.0406,169.0592,9139.0
2018-09-07 15:35:00,181.4,181.41,180.86,180.92,12632.0,169.0779,169.0872,168.5746,168.6305,12632.0
2018-09-07 15:40:00,180.93,181.05,180.65,180.76,10776.0,168.6398,168.7517,168.3788,168.4814,10776.0
2018-09-07 15:45:00,180.64,180.8,180.6,180.71,11935.0,168.3695,168.5186,168.3322,168.4348,11935.0
2018-09-07 15:50:00,180.58,180.6,180.28,180.54,25059.0,168.3136,168.3322,168.034,168.2763,25059.0
2018-09-07 15:55:00,180.55,180.96,180.39,180.91,46846.0,168.2856,168.6678,168.1365,168.6212,46846.0
2018-09-10 09:30:00,187.61,187.71,186.32,186.66,77652.0,174.8661,174.9593,173.6637,173.9806,77652.0
2018-09-10 09:35:00,186.65,186.88,186.13,186.25,20044.0,173.9713,174.1856,173.4866,173.5984,20044.0
2018-09-10 09:40:00,186.19,186.65,186.02,186.24,24464.0,173.5425,173.9713,173.3841,173.5891,24464.0
2018-09-10 09:45:00,186.39,186.46,185.81,186.21,17182.0,173.7289,173.7942,173.1883,173.5612,17182.0
2018-09-10 09:50:00,186.17,186.29,185.55,185.89,10805.0,173.5239,173.6357,172.946,173.2629,10805.0
2018-09-10 09:55:00,185.88,186.1,185.51,185.93,24255.0,173.2536,173.4586,172.9087,173.3002,24255.0
2018-09-10 10:00:00,185.96,185.96,185.56,185.68,18578.0,173.3281,173.3281,172.9553,173.0672,18578.0
2018-09-10 10:05:00,185.71,185.87,185.5,185.5,23582.0,173.0951,173.2442,172.8994,172.8994,23582.0
2018-09-10 10:10:00,185.51,185.54,185.25,185.49,4361.0,172.9087,172.9367,172.6664,172.8901,4361.0
2018-09-10 10:15:00,185.48,185.79,185.31,185.79,4890.0,172.8807,173.1697,172.7223,173.1697,4890.0
2018-09-10 10:20:00,185.78,186.02,185.6,185.6,7919.0,173.1604,173.3841,172.9926,172.9926,7919.0
2018-09-10 10:25:00,185.53,185.58,185.18,185.58,6753.0,172.9273,172.9739,172.6011,172.9739,6753.0
2018-09-10 10:30:00,185.55,185.68,185.26,185.51,3684.0,172.946,173.0672,172.6757,172.9087,3684.0
2018-09-10 10:35:00,185.58,185.91,185.49,185.88,6056.0,172.9739,173.2815,172.8901,173.2536,6056.0
2018-09-10 10:40:00,185.84,185.95,185.82,185.82,2290.0,173.2163,173.3188,173.1976,173.1976,2290.0
2018-09-10 10:45:00,185.78,185.83,185.57,185.78,6472.0,173.1604,173.207,172.9646,173.1604,6472.0
2018-09-10 10:50:00,185.77,186.02,185.77,185.9,3140.0,173.151,173.3841,173.151,173.2722,3140.0
2018-09-10 10:55:00,185.83,185.86,185.68,185.77,5531.0,173.207,173.2349,173.0672,173.151,5531.0
2018-09-10 11:00:00,185.69,185.69,185.44,185.49,8529.0,173.0765,173.0765,172.8435,172.8901,8529.0
2018-09-10 11:05:00,185.48,185.95,185.44,185.94,2600.0,172.8807,173.3188,172.8435,173.3095,2600.0
2018-09-10 11:10:00,185.97,186.23,185.83,185.83,9741.0,173.3375,173.5798,173.207,173.207,9741.0
2018-09-10 11:15:00,185.8,186.07,185.74,186.04,6225.0,173.179,173.4307,173.1231,173.4027,6225.0
2018-09-10 11:20:00,186.1,186.23,185.93,186.2,3240.0,173.4586,173.5798,173.3002,173.5518,3240.0
2018-09-10 11:25:00,186.17,186.17,185.91,186.01,4301.0,173.5239,173.5239,173.2815,173.3747,4301.0
2018-09-10 11:30:00,185.88,185.88,185.66,185.75,7521.0,173.2536,173.2536,173.0485,173.1324,7521.0
2018-09-10 11:35:00,185.66,185.66,185.44,185.5,3900.0,173.0485,173.0485,172.8435,172.8994,3900.0
2018-09-10 11:40:00,185.29,185.41,185.2,185.4,1400.0,172.7036,172.8155,172.6198,172.8062,1400.0
2018-09-10 11:45:00,185.43,185.53,185.33,185.48,2478.0,172.8341,172.9273,172.7409,172.8807,2478.0
2018-09-10 11:50:00,185.57,185.6,185.46,185.46,3400.0,172.9646,172.9926,172.8621,172.8621,3400.0
2018-09-10 11:55:00,185.46,185.47,185.19,185.28,3426.0,172.8621,172.8714,172.6104,172.6943,3426.0
2018-09-10 12:00:00,185.29,185.33,185.14,185.33,1700.0,172.7036,172.7409,172.5638,172.7409,1700.0
2018-09-10 12:05:00,185.31,185.47,185.19,185.38,4725.0,172.7223,172.8714,172.6104,172.7875,4725.0
2018-09-10 12:10:00,185.38,185.46,185.3,185.39,1700.0,172.7875,172.8621,172.713,172.7969,1700.0
2018-09-10 12:15:00,185.4,185.58,185.24,185.29,5300.0,172.8062,172.9739,172.657,172.7036,5300.0
2018-09-10 12:20:00,185.2,185.26,185.07,185.07,3680.0,172.6198,172.6757,172.4986,172.4986,3680.0
2018-09-10 12:25:00,185.14,185.34,185.11,185.12,500.0,172.5638,172.7503,172.5359,172.5452,500.0
2018-09-10 12:30:00,185.26,185.41,185.23,185.4,1020.0,172.6757,172.8155,172.6477,172.8062,1020.0
2018-09-10 12:35:00,185.33,185.34,185.22,185.32,2293.0,172.7409,172.7503,172.6384,172.7316,2293.0
2018-09-10 12:40:00,185.3,185.44,185.19,185.44,1800.0,172.713,172.8435,172.6104,172.8435,1800.0
2018-09-10 12:45:00,185.44,185.44,185.21,185.29,2923.0,172.8435,172.8435,172.6291,172.7036,2923.0
2018-09-10 12:50:00,185.26,185.47,185.26,185.37,1100.0,172.6757,172.8714,172.6757,172.7782,1100.0
2018-09-10 12:55:00,185.39,185.55,185.32,185.48,6450.0,172.7969,172.946,172.7316,172.8807,6450.0
2018-09-10 13:00:00,185.46,185.46,185.19,185.28,3561.0,172.8621,172.8621,172.6104,172.6943,3561.0
2018-09-10 13:05:00,185.28,185.28,185.25,185.25,300.0,172.6943,172.6943,172.6664,172.6664,300.0
2018-09-10 13:10:00,185.21,185.28,185.19,185.27,1000.0,172.6291,172.6943,172.6104,172.685,1000.0
2018-09-10 13:15:00,185.28,185.29,185.26,185.26,400.0,172.6943,172.7036,172.6757,172.6757,400.0
2018-09-10 13:20:00,185.26,185.39,185.26,185.36,1700.0,172.6757,172.7969,172.6757,172.7689,1700.0
2018-09-10 13:25:00,185.36,185.36,185.1,185.1,3818.0,172.7689,172.7689,172.5266,172.5266,3818.0
2018-09-10 13:30:00,185.09,185.2,184.88,184.89,1125.0,172.5172,172.6198,172.3215,172.3308,1125.0
2018-09-10 13:35:00,184.87,184.99,184.81,184.86,1700.0,172.3122,172.424,172.2563,172.3029,1700.0
2018-09-10 13:40:00,184.84,184.97,184.83,184.85,2678.0,172.2842,172.4054,172.2749,172.2935,2678.0
2018-09-10 13:45:00,184.8,184.82,184.69,184.7,1755.0,172.2469,172.2656,172.1444,172.1537,1755.0
2018-09-10 13:50:00,184.75,184.86,184.72,184.81,2910.0,172.2003,172.3029,172.1724,172.2563,2910.0
2018-09-10 13:55:00,184.81,184.86,184.8,184.85,2300.0,172.2563,172.3029,172.2469,172.2935,2300.0
2018-09-10 14:00:00,184.84,184.98,184.78,184.95,3400.0,172.2842,172.4147,172.2283,172.3867,3400.0
2018-09-10 14:05:00,184.95,184.95,184.76,184.86,5334.0,172.3867,172.3867,172.2096,172.3029,5334.0
2018-09-10 14:10:00,184.83,184.83,184.6,184.64,2689.0,172.2749,172.2749,172.0605,172.0978,2689.0
2018-09-10 14:15:00,184.64,184.65,184.6,184.6,1148.0,172.0978,172.1071,172.0605,172.0605,1148.0
2018-09-10 14:20:00,184.65,184.72,184.58,184.68,4314.0,172.1071,172.1724,172.0419,172.1351,4314.0
2018-09-10 14:25:00,184.68,185.0,184.64,184.86,2900.0,172.1351,172.4333,172.0978,172.3029,2900.0
2018-09-10 14:30:00,184.86,184.86,184.7,184.76,3600.0,172.3029,172.3029,172.1537,172.2096,3600.0
2018-09-10 14:35:00,184.75,184.76,184.6,184.67,3139.0,172.2003,172.2096,172.0605,172.1258,3139.0
2018-09-10 14:40:00,184.77,184.88,184.7,184.87,2201.0,172.219,172.3215,172.1537,172.3122,2201.0
2018-09-10 14:45:00,184.8,184.87,184.79,184.87,976.0,172.2469,172.3122,172.2376,172.3122,976.0
2018-09-10 14:50:00,184.83,184.86,184.76,184.86,4406.0,172.2749,172.3029,172.2096,172.3029,4406.0
2018-09-10 14:55:00,184.88,184.99,184.86,184.99,1400.0,172.3215,172.424,172.3029,172.424,1400.0
2018-09-10 15:00:00,185.01,185.22,185.01,185.15,8986.0,172.4427,172.6384,172.4427,172.5732,8986.0
2018-09-10 15:05:00,185.21,185.3,185.18,185.27,4412.0,172.6291,172.713,172.6011,172.685,4412.0
2018-09-10 15:10:00,185.3,185.42,185.3,185.34,4867.0,172.713,172.8248,172.713,172.7503,4867.0
2018-09-10 15:15:00,185.34,185.39,185.25,185.34,2607.0,172.7503,172.7969,172.6664,172.7503,2607.0
2018-09-10 15:20:00,185.29,185.43,185.29,185.42,5844.0,172.7036,172.8341,172.7036,172.8248,5844.0
2018-09-10 15:25:00,185.42,185.59,185.38,185.58,8015.0,172.8248,172.9833,172.7875,172.9739,8015.0
2018-09-10 15:30:00,185.58,185.59,185.32,185.34,9648.0,172.9739,172.9833,172.7316,172.7503,9648.0
2018-09-10 15:35:00,185.36,185.4,185.32,185.32,6557.0,172.7689,172.8062,172.7316,172.7316,6557.0
2018-09-10 15:40:00,185.36,185.54,185.29,185.52,6061.0,172.7689,172.9367,172.7036,172.918,6061.0
2018-09-10 15:45:00,185.46,185.61,185.43,185.61,7011.0,172.8621,173.0019,172.8341,173.0019,7011.0
2018-09-10 15:50:00,185.6,185.6,185.34,185.41,13672.0,172.9926,172.9926,172.7503,172.8155,13672.0
2018-09-10 15:55:00,185.36,185.73,185.35,185.67,20202.0,172.7689,173.1138,172.7596,173.0578,20202.0
2018-09-11 09:30:00,182.46,182.51,181.36,181.49,30615.0,170.0659,170.1125,169.0406,169.1618,30615.0
2018-09-11 09:35:00,181.33,181.97,181.32,181.7,12564.0,169.0126,169.6092,169.0033,169.3575,12564.0
2018-09-11 09:40:00,181.54,182.1,181.28,182.05,42464.0,169.2084,169.7303,168.966,169.6837,42464.0
2018-09-11 09:45:00,182.04,182.67,181.96,182.61,10303.0,169.6744,170.2616,169.5998,170.2057,10303.0
2018-09-11 09:50:00,182.67,182.95,182.52,182.81,12032.0,170.2616,170.5226,170.1218,170.3921,12032.0
2018-09-11 09:55:00,182.75,182.98,182.69,182.83,13306.0,170.3362,170.5506,170.2803,170.4107,13306.0
2018-09-11 10:00:00,182.88,183.54,182.87,183.54,8426.0,170.4574,171.0725,170.448,171.0725,8426.0
2018-09-11 10:05:00,183.45,183.55,183.24,183.37,6577.0,170.9886,171.0818,170.7929,170.9141,6577.0
2018-09-11 10:10:00,183.49,183.49,183.28,183.36,3521.0,171.0259,171.0259,170.8302,170.9047,3521.0
2018-09-11 10:15:00,183.29,183.65,183.28,183.53,1700.0,170.8395,171.175,170.8302,171.0632,1700.0
2018-09-11 10:20:00,183.5,183.8,183.48,183.78,10449.0,171.0352,171.3149,171.0166,171.2962,10449.0
2018-09-11 10:25:00,183.76,183.76,183.4,183.53,7341.0,171.2776,171.2776,170.942,171.0632,7341.0
2018-09-11 10:30:00,183.45,183.51,183.27,183.4,8856.0,170.9886,171.0446,170.8209,170.942,8856.0
2018-09-11 10:35:00,183.49,183.55,183.3,183.32,3045.0,171.0259,171.0818,170.8488,170.8675,3045.0
2018-09-11 10:40:00,183.3,183.32,183.04,183.04,1730.0,170.8488,170.8675,170.6065,170.6065,1730.0
2018-09-11 10:45:00,183.0,183.0,182.73,182.88,6397.0,170.5692,170.5692,170.3175,170.4574,6397.0
2018-09-11 10:50:00,182.89,182.97,182.71,182.71,2988.0,170.4667,170.5412,170.2989,170.2989,2988.0
2018-09-11 10:55:00,182.69,182.85,182.67,182.82,2000.0,170.2803,170.4294,170.2616,170.4014,2000.0
2018-09-11 11:00:00,182.73,183.15,182.66,183.15,3095.0,170.3175,170.709,170.2523,170.709,3095.0
2018-09-11 11:05:00,183.09,183.16,182.97,183.07,2579.0,170.6531,170.7183,170.5412,170.6344,2579.0
2018-09-11 11:10:00,183.14,183.3,183.06,183.26,4294.0,170.6997,170.8488,170.6251,170.8115,4294.0
2018-09-11 11:15:00,183.18,183.18,182.92,182.96,2120.0,170.737,170.737,170.4946,170.5319,2120.0
2018-09-11 11:20:00,183.05,183.1,182.71,182.74,3135.0,170.6158,170.6624,170.2989,170.3269,3135.0
2018-09-11 11:25:00,182.71,182.99,182.6,182.99,2351.0,170.2989,170.5599,170.1964,170.5599,2351.0
2018-09-11 11:30:00,183.04,183.16,182.88,182.93,8267.0,170.6065,170.7183,170.4574,170.504,8267.0
2018-09-11 11:35:00,182.82,182.95,182.82,182.94,1500.0,170.4014,170.5226,170.4014,170.5133,1500.0
2018-09-11 11:40:00,183.08,183.11,183.02,183.02,3180.0,170.6438,170.6717,170.5878,170.5878,3180.0
2018-09-11 11:45:00,182.99,183.11,182.78,183.11,800.0,170.5599,170.6717,170.3641,170.6717,800.0
2018-09-11 11:50:00,183.19,183.4,183.14,183.39,4808.0,170.7463,170.942,170.6997,170.9327,4808.0
2018-09-11 11:55:00,183.39,183.74,183.38,183.74,2700.0,170.9327,171.2589,170.9234,171.2589,2700.0
2018-09-11 12:00:00,183.73,183.85,183.5,183.72,1906.0,171.2496,171.3615,171.0352,171.2403,1906.0
2018-09-11 12:05:00,183.54,183.72,183.52,183.63,2044.0,171.0725,171.2403,171.0539,171.1564,2044.0
2018-09-11 12:10:00,183.72,183.73,183.57,183.57,1390.0,171.2403,171.2496,171.1005,171.1005,1390.0
2018-09-11 12:15:00,183.3,183.3,183.06,183.06,1130.0,170.8488,170.8488,170.6251,170.6251,1130.0
2018-09-11 12:20:00,183.15,183.19,183.14,183.15,781.0,170.709,170.7463,170.6997,170.709,781.0
2018-09-11 12:25:00,183.15,183.15,183.0,183.02,623.0,170.709,170.709,170.5692,170.5878,623.0
2018-09-11 12:30:00,183.1,183.11,182.82,182.82,2600.0,170.6624,170.6717,170.4014,170.4014,2600.0
2018-09-11 12:35:00,182.93,182.93,182.88,182.88,200.0,170.504,170.504,170.4574,170.4574,200.0
2018-09-11 12:40:00,183.1,183.14,183.1,183.12,700.0,170.6624,170.6997,170.6624,170.6811,700.0
2018-09-11 12:45:00,183.05,183.05,182.94,182.94,500.0,170.6158,170.6158,170.5133,170.5133,500.0
2018-09-11 12:50:00,182.85,182.89,182.84,182.84,400.0,170.4294,170.4667,170.4201,170.4201,400.0
2018-09-11 12:55:00,182.91,182.93,182.83,182.93,450.0,170.4853,170.504,170.4107,170.504,450.0
2018-09-11 13:00:00,183.05,183.1,182.68,182.68,2200.0,170.6158,170.6624,170.2709,170.2709,2200.0
2018-09-11 13:05:00,182.72,182.8,182.7,182.79,1862.0,170.3082,170.3828,170.2896,170.3735,1862.0
2018-09-11 13:10:00,182.72,182.75,182.69,182.69,1400.0,170.3082,170.3362,170.2803,170.2803,1400.0
2018-09-11 13:15:00,182.7,182.89,182.7,182.82,1126.0,170.2896,170.4667,170.2896,170.4014,1126.0
2018-09-11 13:20:00,182.83,182.83,182.46,182.52,4600.0,170.4107,170.4107,170.0659,170.1218,4600.0
2018-09-11 13:25:00,182.45,182.7,182.45,182.56,2800.0,170.0566,170.2896,170.0566,170.1591,2800.0
2018-09-11 13:30:00,182.62,182.71,182.47,182.71,900.0,170.215,170.2989,170.0752,170.2989,900.0
2018-09-11 13:35:00,182.68,182.87,182.56,182.67,1500.0,170.2709,170.448,170.1591,170.2616,1500.0
2018-09-11 13:40:00,182.75,182.75,182.55,182.71,800.0,170.3362,170.3362,170.1498,170.2989,800.0
2018-09-11 13:45:00,182.55,182.68,182.53,182.68,400.0,170.1498,170.2709,170.1311,170.2709,400.0
2018-09-11 13:50:00,182.7,182.7,182.58,182.62,1147.0,170.2896,170.2896,170.1777,170.215,1147.0
2018-09-11 13:55:00,182.69,182.78,182.69,182.76,1372.0,170.2803,170.3641,170.2803,170.3455,1372.0
2018-09-11 14:00:00,182.74,182.89,182.67,182.89,1400.0,170.3269,170.4667,170.2616,170.4667,1400.0
2018-09-11 14:05:00,182.92,182.96,182.87,182.89,2889.0,170.4946,170.5319,170.448,170.4667,2889.0
2018-09-11 14:10:00,182.93,182.95,182.91,182.95,500.0,170.504,170.5226,170.4853,170.5226,500.0
2018-09-11 14:15:00,182.98,183.16,182.98,183.07,3215.0,170.5506,170.7183,170.5506,170.6344,3215.0
2018-09-11 14:20:00,183.09,183.35,183.08,183.28,1927.0,170.6531,170.8954,170.6438,170.8302,1927.0
2018-09-11 14:25:00,183.34,183.44,183.28,183.44,1200.0,170.8861,170.9793,170.8302,170.9793,1200.0
2018-09-11 14:30:00,183.33,183.48,183.27,183.48,1790.0,170.8768,171.0166,170.8209,171.0166,1790.0
2018-09-11 14:35:00,183.43,183.6,183.35,183.35,4496.0,170.97,171.1284,170.8954,170.8954,4496.0
2018-09-11 14:40:00,183.4,183.41,183.32,183.35,1601.0,170.942,170.9514,170.8675,170.8954,1601.0
2018-09-11 14:45:00,183.26,183.53,183.26,183.52,500.0,170.8115,171.0632,170.8115,171.0539,500.0
2018-09-11 14:50:00,183.57,183.57,183.43,183.43,1050.0,171.1005,171.1005,170.97,170.97,1050.0
2018-09-11 14:55:00,183.43,183.46,183.35,183.36,4031.0,170.97,170.998,170.8954,170.9047,4031.0
2018-09-11 15:00:00,183.35,183.45,183.35,183.44,1950.0,170.8954,170.9886,170.8954,170.9793,1950.0
2018-09-11 15:05:00,183.41,183.46,183.41,183.45,1000.0,170.9514,170.998,170.9514,170.9886,1000.0
2018-09-11 15:10:00,183.5,183.56,183.37,183.41,4359.0,171.0352,171.0912,170.9141,170.9514,4359.0
2018-09-11 15:15:00,183.4,183.4,183.14,183.16,6289.0,170.942,170.942,170.6997,170.7183,6289.0
2018-09-11 15:20:00,183.25,183.29,183.18,183.27,1690.0,170.8022,170.8395,170.737,170.8209,1690.0
2018-09-11 15:25:00,183.28,183.31,183.17,183.25,2671.0,170.8302,170.8581,170.7277,170.8022,2671.0
2018-09-11 15:30:00,183.25,183.32,183.05,183.25,5570.0,170.8022,170.8675,170.6158,170.8022,5570.0
2018-09-11 15:35:00,183.19,183.33,183.19,183.32,1558.0,170.7463,170.8768,170.7463,170.8675,1558.0
2018-09-11 15:40:00,183.28,183.43,183.24,183.35,7489.0,170.8302,170.97,170.7929,170.8954,7489.0
2018-09-11 15:45:00,183.33,183.35,183.11,183.19,7741.0,170.8768,170.8954,170.6717,170.7463,7741.0
2018-09-11 15:50:00,183.16,183.39,183.16,183.35,13659.0,170.7183,170.9327,170.7183,170.8954,13659.0
2018-09-11 15:55:00,183.35,183.52,183.13,183.33,40829.0,170.8954,171.0539,170.6904,170.8768,40829.0
2018-09-12 09:30:00,177.38,177.48,176.26,176.9,89604.0,165.331,165.4242,164.287,164.8836,89604.0
2018-09-12 09:35:00,176.9,176.95,175.96,176.04,51952.0,164.8836,164.9302,164.0074,164.082,51952.0
2018-09-12 09:40:00,176.05,176.19,174.84,175.47,57108.0,164.0913,164.2218,162.9635,163.5507,57108.0
2018-09-12 09:45:00,175.45,175.61,174.67,174.83,33682.0,163.5321,163.6812,162.805,162.9542,33682.0
2018-09-12 09:50:00,174.79,175.11,174.3,174.33,42276.0,162.9169,163.2152,162.4602,162.4881,42276.0
2018-09-12 09:55:00,174.38,174.72,173.88,173.88,20850.0,162.5347,162.8516,162.0687,162.0687,20850.0
2018-09-12 10:00:00,173.87,174.21,172.95,173.03,58259.0,162.0594,162.3763,161.2019,161.2764,58259.0
2018-09-12 10:05:00,173.03,174.41,173.03,174.37,22936.0,161.2764,162.5627,161.2764,162.5254,22936.0
2018-09-12 10:10:00,174.27,175.01,174.09,174.61,13300.0,162.4322,163.1219,162.2644,162.7491,13300.0
2018-09-12 10:15:00,174.76,174.77,174.44,174.55,13067.0,162.8889,162.8982,162.5907,162.6932,13067.0
2018-09-12 10:20:00,174.46,174.51,174.19,174.35,5156.0,162.6093,162.6559,162.3576,162.5068,5156.0
2018-09-12 10:25:00,174.35,174.47,174.11,174.11,15800.0,162.5068,162.6186,162.2831,162.2831,15800.0
2018-09-12 10:30:00,174.03,174.33,173.36,173.36,18618.0,162.2085,162.4881,161.584,161.584,18618.0
2018-09-12 10:35:00,173.48,174.38,173.43,174.25,15331.0,161.6959,162.5347,161.6493,162.4136,15331.0
2018-09-12 10:40:00,174.29,174.4,174.1,174.34,10165.0,162.4509,162.5534,162.2738,162.4975,10165.0
2018-09-12 10:45:00,174.25,174.25,173.31,173.46,14036.0,162.4136,162.4136,161.5374,161.6772,14036.0
2018-09-12 10:50:00,173.56,174.47,173.56,174.4,39498.0,161.7704,162.6186,161.7704,162.5534,39498.0
2018-09-12 10:55:00,174.37,174.44,173.74,173.78,16733.0,162.5254,162.5907,161.9382,161.9755,16733.0
2018-09-12 11:00:00,173.79,173.83,173.46,173.5,25572.0,161.9848,162.0221,161.6772,161.7145,25572.0
2018-09-12 11:05:00,173.57,173.63,173.17,173.18,28321.0,161.7798,161.8357,161.4069,161.4163,28321.0
2018-09-12 11:10:00,173.12,174.33,172.69,174.32,51327.0,161.3603,162.4881,160.9595,162.4788,51327.0
2018-09-12 11:15:00,174.44,175.01,174.24,174.88,8404.0,162.5907,163.1219,162.4042,163.0008,8404.0
2018-09-12 11:20:00,174.89,175.14,174.86,175.11,14250.0,163.0101,163.2431,162.9821,163.2152,14250.0
2018-09-12 11:25:00,175.02,175.56,174.92,175.47,28758.0,163.1313,163.6346,163.0381,163.5507,28758.0
2018-09-12 11:30:00,175.56,176.5,175.35,176.5,95553.0,163.6346,164.5107,163.4388,164.5107,95553.0
2018-09-12 11:35:00,176.43,176.69,175.73,175.75,12663.0,164.4455,164.6878,163.793,163.8117,12663.0
2018-09-12 11:40:00,175.82,175.84,175.5,175.66,16787.0,163.8769,163.8956,163.5787,163.7278,16787.0
2018-09-12 11:45:00,175.6,175.67,175.36,175.5,6210.0,163.6719,163.7371,163.4482,163.5787,6210.0
2018-09-12 11:50:00,175.45,175.45,175.04,175.18,20723.0,163.5321,163.5321,163.1499,163.2804,20723.0
2018-09-12 11:55:00,175.22,175.22,175.07,175.07,2713.0,163.3177,163.3177,163.1779,163.1779,2713.0
2018-09-12 12:00:00,175.06,175.42,175.06,175.42,5300.0,163.1685,163.5041,163.1685,163.5041,5300.0
2018-09-12 12:05:00,175.46,175.62,175.27,175.27,11800.0,163.5414,163.6905,163.3643,163.3643,11800.0
2018-09-12 12:10:00,175.31,175.65,175.29,175.65,3700.0,163.4016,163.7185,163.3829,163.7185,3700.0
2018-09-12 12:15:00,175.68,176.21,175.68,176.19,15446.0,163.7464,164.2404,163.7464,164.2218,15446.0
2018-09-12 12:20:00,176.11,176.27,176.03,176.05,17000.0,164.1472,164.2964,164.0727,164.0913,17000.0
2018-09-12 12:25:00,176.05,176.05,175.82,175.93,8190.0,164.0913,164.0913,163.8769,163.9795,8190.0
2018-09-12 12:30:00,175.97,176.0,175.78,175.81,13391.0,164.0167,164.0447,163.8396,163.8676,13391.0
2018-09-12 12:35:00,175.89,175.99,175.64,175.79,8565.0,163.9422,164.0354,163.7092,163.849,8565.0
2018-09-12 12:40:00,175.8,175.84,175.71,175.72,5030.0,163.8583,163.8956,163.7744,163.7837,5030.0
2018-09-12 12:45:00,175.76,175.86,175.49,175.5,7200.0,163.821,163.9142,163.5693,163.5787,7200.0
2018-09-12 12:50:00,175.52,175.68,175.45,175.46,14551.0,163.5973,163.7464,163.5321,163.5414,14551.0
2018-09-12 12:55:00,175.44,175.55,175.38,175.39,6304.0,163.5227,163.6253,163.4668,163.4761,6304.0
2018-09-12 13:00:00,175.39,175.62,175.39,175.47,6083.0,163.4761,163.6905,163.4761,163.5507,6083.0
2018-09-12 13:05:00,175.46,175.67,175.41,175.41,3708.0,163.5414,163.7371,163.4948,163.4948,3708.0
2018-09-12 13:10:00,175.52,175.59,175.39,175.57,13194.0,163.5973,163.6625,163.4761,163.6439,13194.0
2018-09-12 13:15:00,175.56,175.59,175.26,175.28,8400.0,163.6346,163.6625,163.355,163.3736,8400.0
2018-09-12 13:20:00,175.34,175.51,175.34,175.42,17421.0,163.4295,163.588,163.4295,163.5041,17421.0
2018-09-12 13:25:00,175.42,175.55,175.34,175.34,7447.0,163.5041,163.6253,163.4295,163.4295,7447.0
2018-09-12 13:30:00,175.4,175.54,175.37,175.44,15621.0,163.4855,163.6159,163.4575,163.5227,15621.0
2018-09-12 13:35:00,175.5,175.6,175.49,175.6,8700.0,163.5787,163.6719,163.5693,163.6719,8700.0
2018-09-12 13:40:00,175.57,175.59,175.31,175.31,7990.0,163.6439,163.6625,163.4016,163.4016,7990.0
2018-09-12 13:45:00,175.25,175.29,175.02,175.06,9047.0,163.3456,163.3829,163.1313,163.1685,9047.0
2018-09-12 13:50:00,175.11,175.17,175.02,175.03,9256.0,163.2152,163.2711,163.1313,163.1406,9256.0
2018-09-12 13:55:00,175.02,175.1,174.79,174.79,7500.0,163.1313,163.2058,162.9169,162.9169,7500.0
2018-09-12 14:00:00,174.89,174.89,174.42,174.5,13077.0,163.0101,163.0101,162.572,162.6466,13077.0
2018-09-12 14:05:00,174.52,174.52,174.07,174.11,13731.0,162.6652,162.6652,162.2458,162.2831,13731.0
2018-09-12 14:10:00,174.15,174.2,173.6,173.72,13331.0,162.3204,162.367,161.8077,161.9196,13331.0
2018-09-12 14:15:00,173.74,173.74,173.42,173.6,18623.0,161.9382,161.9382,161.64,161.8077,18623.0
2018-09-12 14:20:00,173.6,174.08,173.59,173.97,20498.0,161.8077,162.2551,161.7984,162.1526,20498.0
2018-09-12 14:25:00,173.94,174.12,173.93,174.03,31674.0,162.1246,162.2924,162.1153,162.2085,31674.0
2018-09-12 14:30:00,174.03,174.03,173.48,173.5,21007.0,162.2085,162.2085,161.6959,161.7145,21007.0
2018-09-12 14:35:00,173.48,173.82,173.41,173.81,26250.0,161.6959,162.0128,161.6306,162.0035,26250.0
2018-09-12 14:40:00,173.84,173.92,173.7,173.81,16291.0,162.0314,162.106,161.9009,162.0035,16291.0
2018-09-12 14:45:00,173.84,173.84,173.57,173.62,14981.0,162.0314,162.0314,161.7798,161.8264,14981.0
2018-09-12 14:50:00,173.62,173.62,173.37,173.6,17400.0,161.8264,161.8264,161.5933,161.8077,17400.0
2018-09-12 14:55:00,173.62,173.66,173.01,173.12,44668.0,161.8264,161.8636,161.2578,161.3603,44668.0
2018-09-12 15:00:00,173.14,173.42,173.11,173.41,14460.0,161.379,161.64,161.351,161.6306,14460.0
2018-09-12 15:05:00,173.42,173.65,173.11,173.21,26253.0,161.64,161.8543,161.351,161.4442,26253.0
2018-09-12 15:10:00,173.25,173.62,173.25,173.61,24021.0,161.4815,161.8264,161.4815,161.817,24021.0
2018-09-12 15:15:00,173.62,174.03,173.6,173.84,24552.0,161.8264,162.2085,161.8077,162.0314,24552.0
2018-09-12 15:20:00,173.8,173.9,173.57,173.9,42991.0,161.9941,162.0873,161.7798,162.0873,42991.0
2018-09-12 15:25:00,173.87,174.14,173.82,173.99,51197.0,162.0594,162.311,162.0128,162.1712,51197.0
2018-09-12 15:30:00,174.05,174.05,173.51,173.81,57849.0,162.2272,162.2272,161.7238,162.0035,57849.0
2018-09-12 15:35:00,173.8,174.23,173.79,174.12,48660.0,161.9941,162.3949,161.9848,162.2924,48660.0
2018-09-12 15:40:00,174.14,174.61,174.13,174.56,42455.0,162.311,162.7491,162.3017,162.7025,42455.0
2018-09-12 15:45:00,174.56,174.62,174.5,174.59,55990.0,162.7025,162.7584,162.6466,162.7305,55990.0
2018-09-12 15:50:00,174.62,175.27,174.47,175.23,80505.0,162.7584,163.3643,162.6186,163.327,80505.0
2018-09-12 15:55:00,175.25,175.45,175.13,175.45,117421.0,163.3456,163.5321,163.2338,163.5321,117421.0
2018-09-13 09:30:00,182.37,182.91,181.65,182.07,114062.0,169.982,170.4853,169.3109,169.7024,114062.0
2018-09-13 09:35:00,182.09,182.87,182.09,182.69,31887.0,169.721,170.448,169.721,170.2803,31887.0
2018-09-13 09:40:00,182.67,183.01,182.58,182.84,44928.0,170.2616,170.5785,170.1777,170.4201,44928.0
2018-09-13 09:45:00,182.85,183.02,182.15,182.6,48771.0,170.4294,170.5878,169.7769,170.1964,48771.0
2018-09-13 09:50:00,182.59,182.98,182.54,182.83,27067.0,170.1871,170.5506,170.1404,170.4107,27067.0
2018-09-13 09:55:00,182.84,183.22,182.74,183.03,16553.0,170.4201,170.7743,170.3269,170.5972,16553.0
2018-09-13 10:00:00,182.98,183.01,182.61,182.97,20276.0,170.5506,170.5785,170.2057,170.5412,20276.0
2018-09-13 10:05:00,183.1,183.48,183.04,183.2,21835.0,170.6624,171.0166,170.6065,170.7556,21835.0
2018-09-13 10:10:00,183.25,183.7,183.25,183.61,20019.0,170.8022,171.2217,170.8022,171.1378,20019.0
2018-09-13 10:15:00,183.65,183.87,182.94,183.0,24527.0,171.175,171.3801,170.5133,170.5692,24527.0
2018-09-13 10:20:00,182.98,183.18,182.65,182.65,47906.0,170.5506,170.737,170.243,170.243,47906.0
2018-09-13 10:25:00,182.64,182.75,182.06,182.34,20901.0,170.2337,170.3362,169.6931,169.954,20901.0
2018-09-13 10:30:00,182.3,182.67,182.19,182.44,7810.0,169.9168,170.2616,169.8142,170.0472,7810.0
2018-09-13 10:35:00,182.37,182.43,181.45,181.5,10487.0,169.982,170.0379,169.1245,169.1711,10487.0
2018-09-13 10:40:00,181.42,181.56,181.15,181.56,24905.0,169.0965,169.227,168.8449,169.227,24905.0
2018-09-13 10:45:00,181.55,181.9,181.44,181.67,3634.0,169.2177,169.5439,169.1152,169.3295,3634.0
2018-09-13 10:50:00,181.53,181.92,181.31,181.92,36033.0,169.1991,169.5626,168.994,169.5626,36033.0
2018-09-13 10:55:00,181.86,182.03,181.67,181.76,29010.0,169.5066,169.6651,169.3295,169.4134,29010.0
2018-09-13 11:00:00,181.58,182.09,181.54,182.09,25777.0,169.2457,169.721,169.2084,169.721,25777.0
2018-09-13 11:05:00,182.14,182.2,181.89,182.03,7048.0,169.7676,169.8235,169.5346,169.6651,7048.0
2018-09-13 11:10:00,181.99,182.52,181.99,182.37,6874.0,169.6278,170.1218,169.6278,169.982,6874.0
2018-09-13 11:15:00,182.36,182.57,182.2,182.57,6660.0,169.9727,170.1684,169.8235,170.1684,6660.0
2018-09-13 11:20:00,182.58,182.82,182.56,182.82,5424.0,170.1777,170.4014,170.1591,170.4014,5424.0
2018-09-13 11:25:00,182.75,182.84,182.46,182.59,36432.0,170.3362,170.4201,170.0659,170.1871,36432.0
2018-09-13 11:30:00,182.57,182.72,182.2,182.67,14359.0,170.1684,170.3082,169.8235,170.2616,14359.0
2018-09-13 11:35:00,182.58,182.67,182.5,182.63,9953.0,170.1777,170.2616,170.1032,170.2243,9953.0
2018-09-13 11:40:00,182.63,182.83,182.63,182.83,1508.0,170.2243,170.4107,170.2243,170.4107,1508.0
2018-09-13 11:45:00,182.9,182.96,182.77,182.88,4960.0,170.476,170.5319,170.3548,170.4574,4960.0
2018-09-13 11:50:00,182.94,183.49,182.94,183.49,4700.0,170.5133,171.0259,170.5133,171.0259,4700.0
2018-09-13 11:55:00,183.41,183.64,183.37,183.53,14720.0,170.9514,171.1657,170.9141,171.0632,14720.0
2018-09-13 12:00:00,183.53,183.82,183.53,183.76,1800.0,171.0632,171.3335,171.0632,171.2776,1800.0
2018-09-13 12:05:00,183.8,184.28,183.8,184.17,17768.0,171.3149,171.7623,171.3149,171.6597,17768.0
2018-09-13 12:10:00,184.17,184.29,183.96,183.96,12771.0,171.6597,171.7716,171.464,171.464,12771.0
2018-09-13 12:15:00,183.94,184.23,183.8,184.15,11373.0,171.4453,171.7157,171.3149,171.6411,11373.0
2018-09-13 12:20:00,184.2,184.51,184.16,184.39,17263.0,171.6877,171.9766,171.6504,171.8648,17263.0
2018-09-13 12:25:00,184.41,184.54,184.2,184.39,58717.0,171.8834,172.0046,171.6877,171.8648,58717.0
2018-09-13 12:30:00,184.38,184.63,184.18,184.47,66866.0,171.8555,172.0885,171.669,171.9393,66866.0
2018-09-13 12:35:00,184.5,184.53,184.06,184.37,18274.0,171.9673,171.9953,171.5572,171.8461,18274.0
2018-09-13 12:40:00,184.34,184.46,184.03,184.3,10706.0,171.8182,171.93,171.5292,171.7809,10706.0
2018-09-13 12:45:00,184.35,184.42,183.88,184.03,11617.0,171.8275,171.8927,171.3894,171.5292,11617.0
2018-09-13 12:50:00,183.99,184.36,183.99,184.27,15400.0,171.492,171.8368,171.492,171.7529,15400.0
2018-09-13 12:55:00,184.0,184.19,183.87,183.97,4504.0,171.5013,171.6784,171.3801,171.4733,4504.0
2018-09-13 13:00:00,183.89,184.02,183.82,183.92,5937.0,171.3987,171.5199,171.3335,171.4267,5937.0
2018-09-13 13:05:00,183.91,183.91,183.61,183.61,8835.0,171.4174,171.4174,171.1378,171.1378,8835.0
2018-09-13 13:10:00,183.56,183.75,183.45,183.47,22123.0,171.0912,171.2683,170.9886,171.0073,22123.0
2018-09-13 13:15:00,183.5,183.53,183.24,183.3,29031.0,171.0352,171.0632,170.7929,170.8488,29031.0
2018-09-13 13:20:00,183.34,183.61,183.21,183.31,21740.0,170.8861,171.1378,170.7649,170.8581,21740.0
2018-09-13 13:25:00,183.47,183.47,183.06,183.06,800.0,171.0073,171.0073,170.6251,170.6251,800.0
2018-09-13 13:30:00,183.32,183.42,183.2,183.2,14705.0,170.8675,170.9607,170.7556,170.7556,14705.0
2018-09-13 13:35:00,183.11,183.24,182.99,183.18,1662.0,170.6717,170.7929,170.5599,170.737,1662.0
2018-09-13 13:40:00,183.15,183.15,182.75,182.78,6970.0,170.709,170.709,170.3362,170.3641,6970.0
2018-09-13 13:45:00,182.73,182.99,182.63,182.69,14115.0,170.3175,170.5599,170.2243,170.2803,14115.0
2018-09-13 13:50:00,182.65,182.7,182.48,182.68,5227.0,170.243,170.2896,170.0845,170.2709,5227.0
2018-09-13 13:55:00,182.74,182.81,182.67,182.7,2400.0,170.3269,170.3921,170.2616,170.2896,2400.0
2018-09-13 14:00:00,182.7,183.09,182.7,183.09,2800.0,170.2896,170.6531,170.2896,170.6531,2800.0
2018-09-13 14:05:00,183.17,183.33,183.14,183.26,2300.0,170.7277,170.8768,170.6997,170.8115,2300.0
2018-09-13 14:10:00,183.25,183.26,183.03,183.13,3632.0,170.8022,170.8115,170.5972,170.6904,3632.0
2018-09-13 14:15:00,183.05,183.1,182.7,182.82,11343.0,170.6158,170.6624,170.2896,170.4014,11343.0
2018-09-13 14:20:00,182.73,183.13,182.65,183.0,3500.0,170.3175,170.6904,170.243,170.5692,3500.0
2018-09-13 14:25:00,183.02,183.17,182.95,183.17,5717.0,170.5878,170.7277,170.5226,170.7277,5717.0
2018-09-13 14:30:00,183.09,183.2,183.09,183.14,3168.0,170.6531,170.7556,170.6531,170.6997,3168.0
2018-09-13 14:35:00,183.14,183.3,183.08,183.2,19575.0,170.6997,170.8488,170.6438,170.7556,19575.0
2018-09-13 14:40:00,183.18,183.23,183.06,183.06,8911.0,170.737,170.7836,170.6251,170.6251,8911.0
2018-09-13 14:45:00,183.1,183.14,182.94,183.08,11449.0,170.6624,170.6997,170.5133,170.6438,11449.0
2018-09-13 14:50:00,183.09,183.13,182.99,183.13,3805.0,170.6531,170.6904,170.5599,170.6904,3805.0
2018-09-13 14:55:00,183.18,183.22,183.11,183.13,1500.0,170.737,170.7743,170.6717,170.6904,1500.0
2018-09-13 15:00:00,183.14,183.23,183.08,183.11,5200.0,170.6997,170.7836,170.6438,170.6717,5200.0
2018-09-13 15:05:00,183.08,183.12,182.96,183.02,14148.0,170.6438,170.6811,170.5319,170.5878,14148.0
2018-09-13 15:10:00,183.01,183.04,182.79,182.8,22484.0,170.5785,170.6065,170.3735,170.3828,22484.0
2018-09-13 15:15:00,182.85,182.9,182.6,182.6,3393.0,170.4294,170.476,170.1964,170.1964,3393.0
2018-09-13 15:20:00,182.71,182.71,182.46,182.46,4910.0,170.2989,170.2989,170.0659,170.0659,4910.0
2018-09-13 15:25:00,182.47,182.54,182.24,182.31,20839.0,170.0752,170.1404,169.8608,169.9261,20839.0
2018-09-13 15:30:00,182.31,182.32,182.05,182.22,22717.0,169.9261,169.9354,169.6837,169.8422,22717.0
2018-09-13 15:35:00,182.24,182.3,182.08,182.15,5592.0,169.8608,169.9168,169.7117,169.7769,5592.0
2018-09-13 15:40:00,182.11,182.42,182.09,182.42,7530.0,169.7397,170.0286,169.721,170.0286,7530.0
2018-09-13 15:45:00,182.39,182.41,182.26,182.38,30224.0,170.0006,170.0193,169.8795,169.9913,30224.0
2018-09-13 15:50:00,182.41,182.41,182.15,182.26,44687.0,170.0193,170.0193,169.7769,169.8795,44687.0
2018-09-13 15:55:00,182.27,182.31,181.98,181.99,80320.0,169.8888,169.9261,169.6185,169.6278,80320.0
2018-09-14 09:30:00,183.45,183.58,183.02,183.24,30177.0,170.9886,171.1098,170.5878,170.7929,30177.0
2018-09-14 09:35:00,183.44,184.25,183.43,183.91,15317.0,170.9793,171.7343,170.97,171.4174,15317.0
2018-09-14 09:40:00,183.94,184.5,183.83,184.5,14762.0,171.4453,171.9673,171.3428,171.9673,14762.0
2018-09-14 09:45:00,184.54,184.81,184.14,184.2,16336.0,172.0046,172.2563,171.6318,171.6877,16336.0
2018-09-14 09:50:00,184.27,184.55,184.27,184.36,21372.0,171.7529,172.0139,171.7529,171.8368,21372.0
2018-09-14 09:55:00,184.45,184.63,184.23,184.63,5443.0,171.9207,172.0885,171.7157,172.0885,5443.0
2018-09-14 10:00:00,184.7,184.9,184.43,184.46,8040.0,172.1537,172.3401,171.9021,171.93,8040.0
2018-09-14 10:05:00,184.49,184.68,184.21,184.23,9797.0,171.958,172.1351,171.697,171.7157,9797.0
2018-09-14 10:10:00,184.2,184.6,184.13,184.39,4414.0,171.6877,172.0605,171.6224,171.8648,4414.0
2018-09-14 10:15:00,184.43,184.96,184.43,184.62,13729.0,171.9021,172.3961,171.9021,172.0792,13729.0
2018-09-14 10:20:00,184.6,184.71,184.37,184.37,3550.0,172.0605,172.163,171.8461,171.8461,3550.0
2018-09-14 10:25:00,184.41,184.45,184.23,184.23,10051.0,171.8834,171.9207,171.7157,171.7157,10051.0
2018-09-14 10:30:00,184.24,184.7,184.22,184.7,12062.0,171.725,172.1537,171.7063,172.1537,12062.0
2018-09-14 10:35:00,184.68,185.01,184.68,184.73,3896.0,172.1351,172.4427,172.1351,172.1817,3896.0
2018-09-14 10:40:00,184.72,184.75,184.56,184.57,4606.0,172.1724,172.2003,172.0232,172.0326,4606.0
2018-09-14 10:45:00,184.51,184.52,184.3,184.4,4684.0,171.9766,171.986,171.7809,171.8741,4684.0
2018-09-14 10:50:00,184.34,184.34,184.04,184.31,7795.0,171.8182,171.8182,171.5386,171.7902,7795.0
2018-09-14 10:55:00,184.41,184.55,184.22,184.23,5977.0,171.8834,172.0139,171.7063,171.7157,5977.0
2018-09-14 11:00:00,184.25,184.37,183.93,184.16,9478.0,171.7343,171.8461,171.436,171.6504,9478.0
2018-09-14 11:05:00,184.1,184.22,184.01,184.15,6021.0,171.5945,171.7063,171.5106,171.6411,6021.0
2018-09-14 11:10:00,184.02,184.09,183.57,183.57,2324.0,171.5199,171.5852,171.1005,171.1005,2324.0
2018-09-14 11:15:00,183.64,183.73,183.55,183.73,2900.0,171.1657,171.2496,171.0818,171.2496,2900.0
2018-09-14 11:20:00,183.71,183.71,183.23,183.28,9416.0,171.231,171.231,170.7836,170.8302,9416.0
2018-09-14 11:25:00,183.39,183.65,183.35,183.65,4911.0,170.9327,171.175,170.8954,171.175,4911.0
2018-09-14 11:30:00,183.67,183.67,183.33,183.46,12953.0,171.1937,171.1937,170.8768,170.998,12953.0
2018-09-14 11:35:00,183.52,183.81,183.51,183.81,4333.0,171.0539,171.3242,171.0446,171.3242,4333.0
2018-09-14 11:40:00,183.91,183.91,183.58,183.59,3603.0,171.4174,171.4174,171.1098,171.1191,3603.0
2018-09-14 11:45:00,183.54,183.74,183.44,183.58,8876.0,171.0725,171.2589,170.9793,171.1098,8876.0
2018-09-14 11:50:00,183.75,184.0,183.62,183.72,3700.0,171.2683,171.5013,171.1471,171.2403,3700.0
2018-09-14 11:55:00,183.56,183.71,183.55,183.58,1300.0,171.0912,171.231,171.0818,171.1098,1300.0
2018-09-14 12:00:00,183.58,183.58,182.27,182.89,22020.0,171.1098,171.1098,169.8888,170.4667,22020.0
2018-09-14 12:05:00,182.89,183.31,182.77,183.31,8544.0,170.4667,170.8581,170.3548,170.8581,8544.0
2018-09-14 12:10:00,183.05,183.27,183.0,183.21,3200.0,170.6158,170.8209,170.5692,170.7649,3200.0
2018-09-14 12:15:00,183.22,183.49,183.08,183.15,3139.0,170.7743,171.0259,170.6438,170.709,3139.0
2018-09-14 12:20:00,183.12,183.3,182.53,182.56,3047.0,170.6811,170.8488,170.1311,170.1591,3047.0
2018-09-14 12:25:00,182.74,183.33,182.65,183.1,4300.0,170.3269,170.8768,170.243,170.6624,4300.0
2018-09-14 12:30:00,183.09,183.46,182.87,183.26,35004.0,170.6531,170.998,170.448,170.8115,35004.0
2018-09-14 12:35:00,183.28,183.31,183.09,183.2,13634.0,170.8302,170.8581,170.6531,170.7556,13634.0
2018-09-14 12:40:00,183.12,183.57,183.11,183.56,40599.0,170.6811,171.1005,170.6717,171.0912,40599.0
2018-09-14 12:45:00,183.49,183.82,183.42,183.75,11670.0,171.0259,171.3335,170.9607,171.2683,11670.0
2018-09-14 12:50:00,183.71,183.85,183.64,183.75,15763.0,171.231,171.3615,171.1657,171.2683,15763.0
2018-09-14 12:55:00,183.8,183.96,183.77,183.82,12018.0,171.3149,171.464,171.2869,171.3335,12018.0
2018-09-14 13:00:00,183.76,183.91,183.7,183.82,8000.0,171.2776,171.4174,171.2217,171.3335,8000.0
2018-09-14 13:05:00,183.78,183.78,183.3,183.3,6924.0,171.2962,171.2962,170.8488,170.8488,6924.0
2018-09-14 13:10:00,183.28,183.55,183.28,183.55,3300.0,170.8302,171.0818,170.8302,171.0818,3300.0
2018-09-14 13:15:00,183.54,183.66,183.46,183.66,3138.0,171.0725,171.1844,170.998,171.1844,3138.0
2018-09-14 13:20:00,183.65,183.76,183.62,183.75,3708.0,171.175,171.2776,171.1471,171.2683,3708.0
2018-09-14 13:25:00,183.65,183.86,183.65,183.81,1650.0,171.175,171.3708,171.175,171.3242,1650.0
2018-09-14 13:30:00,183.8,183.91,183.78,183.85,7641.0,171.3149,171.4174,171.2962,171.3615,7641.0
2018-09-14 13:35:00,183.84,183.98,183.83,183.98,1727.0,171.3521,171.4826,171.3428,171.4826,1727.0
2018-09-14 13:40:00,183.94,184.13,183.9,184.08,11668.0,171.4453,171.6224,171.4081,171.5758,11668.0
2018-09-14 13:45:00,184.09,184.16,183.93,184.01,18404.0,171.5852,171.6504,171.436,171.5106,18404.0
2018-09-14 13:50:00,184.07,184.18,184.07,184.18,4038.0,171.5665,171.669,171.5665,171.669,4038.0
2018-09-14 13:55:00,184.08,184.19,184.08,184.14,3702.0,171.5758,171.6784,171.5758,171.6318,3702.0
2018-09-14 14:00:00,184.17,184.3,183.95,184.17,10660.0,171.6597,171.7809,171.4547,171.6597,10660.0
2018-09-14 14:05:00,184.26,184.26,184.22,184.23,300.0,171.7436,171.7436,171.7063,171.7157,300.0
2018-09-14 14:10:00,184.29,184.36,184.12,184.27,3958.0,171.7716,171.8368,171.6131,171.7529,3958.0
2018-09-14 14:15:00,184.25,184.34,184.18,184.18,1600.0,171.7343,171.8182,171.669,171.669,1600.0
2018-09-14 14:20:00,184.26,184.34,184.21,184.25,6000.0,171.7436,171.8182,171.697,171.7343,6000.0
2018-09-14 14:25:00,184.29,184.4,184.24,184.3,2312.0,171.7716,171.8741,171.725,171.7809,2312.0
2018-09-14 14:30:00,184.21,184.21,183.83,183.97,10028.0,171.697,171.697,171.3428,171.4733,10028.0
2018-09-14 14:35:00,184.0,184.33,183.89,184.17,14571.0,171.5013,171.8089,171.3987,171.6597,14571.0
2018-09-14 14:40:00,184.22,184.35,184.15,184.3,16193.0,171.7063,171.8275,171.6411,171.7809,16193.0
2018-09-14 14:45:00,184.31,184.49,184.2,184.4,9771.0,171.7902,171.958,171.6877,171.8741,9771.0
2018-09-14 14:50:00,184.52,184.55,184.37,184.46,20493.0,171.986,172.0139,171.8461,171.93,20493.0
2018-09-14 14:55:00,184.49,184.55,184.43,184.44,4430.0,171.958,172.0139,171.9021,171.9114,4430.0
2018-09-14 15:00:00,184.44,184.58,184.44,184.58,6506.0,171.9114,172.0419,171.9114,172.0419,6506.0
2018-09-14 15:05:00,184.58,184.61,184.47,184.47,2849.0,172.0419,172.0698,171.9393,171.9393,2849.0
2018-09-14 15:10:00,184.44,184.58,184.44,184.51,3537.0,171.9114,172.0419,171.9114,171.9766,3537.0
2018-09-14 15:15:00,184.55,184.59,184.32,184.44,3300.0,172.0139,172.0512,171.7995,171.9114,3300.0
2018-09-14 15:20:00,184.33,184.51,184.33,184.36,9019.0,171.8089,171.9766,171.8089,171.8368,9019.0
2018-09-14 15:25:00,184.3,184.3,183.96,183.96,6873.0,171.7809,171.7809,171.464,171.464,6873.0
2018-09-14 15:30:00,183.97,184.05,183.89,183.92,7400.0,171.4733,171.5479,171.3987,171.4267,7400.0
2018-09-14 15:35:00,183.88,184.14,183.79,183.98,12010.0,171.3894,171.6318,171.3055,171.4826,12010.0
2018-09-14 15:40:00,183.99,184.02,183.88,183.91,4724.0,171.492,171.5199,171.3894,171.4174,4724.0
2018-09-14 15:45:00,183.9,184.02,183.84,183.99,24838.0,171.4081,171.5199,171.3521,171.492,24838.0
2018-09-14 15:50:00,184.0,184.26,183.98,184.26,9739.0,171.5013,171.7436,171.4826,171.7436,9739.0
2018-09-14 15:55:00,184.22,184.42,184.2,184.34,74217.0,171.7063,171.8927,171.6877,171.8182,74217.0
2018-09-17 09:30:00,184.07,184.53,183.93,184.39,29100.0,171.5665,171.9953,171.436,171.8648,29100.0
2018-09-17 09:35:00,184.24,184.56,183.98,184.24,34183.0,171.725,172.0232,171.4826,171.725,34183.0
2018-09-17 09:40:00,184.27,184.38,183.98,184.33,29352.0,171.7529,171.8555,171.4826,171.8089,29352.0
2018-09-17 09:45:00,184.44,184.44,183.98,184.12,6661.0,171.9114,171.9114,171.4826,171.6131,6661.0
2018-09-17 09:50:00,184.17,184.25,183.69,183.69,8590.0,171.6597,171.7343,171.2123,171.2123,8590.0
2018-09-17 09:55:00,183.7,184.05,183.63,184.05,3513.0,171.2217,171.5479,171.1564,171.5479,3513.0
2018-09-17 10:00:00,184.09,184.09,183.72,183.89,10461.0,171.5852,171.5852,171.2403,171.3987,10461.0
2018-09-17 10:05:00,183.85,183.92,183.24,183.55,5799.0,171.3615,171.4267,170.7929,171.0818,5799.0
2018-09-17 10:10:00,183.74,183.91,183.63,183.73,4566.0,171.2589,171.4174,171.1564,171.2496,4566.0
2018-09-17 10:15:00,183.77,183.77,183.48,183.7,3012.0,171.2869,171.2869,171.0166,171.2217,3012.0
2018-09-17 10:20:00,183.8,183.81,183.51,183.51,3226.0,171.3149,171.3242,171.0446,171.0446,3226.0
2018-09-17 10:25:00,183.62,183.86,183.62,183.73,7737.0,171.1471,171.3708,171.1471,171.2496,7737.0
2018-09-17 10:30:00,183.75,183.83,183.64,183.68,5160.0,171.2683,171.3428,171.1657,171.203,5160.0
2018-09-17 10:35:00,183.67,183.88,183.53,183.87,7715.0,171.1937,171.3894,171.0632,171.3801,7715.0
2018-09-17 10:40:00,183.9,184.04,183.86,183.93,3827.0,171.4081,171.5386,171.3708,171.436,3827.0
2018-09-17 10:45:00,183.95,184.23,183.92,183.99,6666.0,171.4547,171.7157,171.4267,171.492,6666.0
2018-09-17 10:50:00,184.14,184.22,184.05,184.18,2141.0,171.6318,171.7063,171.5479,171.669,2141.0
2018-09-17 10:55:00,184.02,184.22,184.01,184.22,2049.0,171.5199,171.7063,171.5106,171.7063,2049.0
2018-09-17 11:00:00,184.18,184.53,184.18,184.47,3090.0,171.669,171.9953,171.669,171.9393,3090.0
2018-09-17 11:05:00,184.49,184.56,184.42,184.42,5017.0,171.958,172.0232,171.8927,171.8927,5017.0
2018-09-17 11:10:00,184.45,184.77,184.45,184.69,4491.0,171.9207,172.219,171.9207,172.1444,4491.0
2018-09-17 11:15:00,184.75,184.94,184.53,184.57,8048.0,172.2003,172.3774,171.9953,172.0326,8048.0
2018-09-17 11:20:00,184.57,184.57,184.39,184.42,5754.0,172.0326,172.0326,171.8648,171.8927,5754.0
2018-09-17 11:25:00,184.37,184.5,184.29,184.41,1896.0,171.8461,171.9673,171.7716,171.8834,1896.0
2018-09-17 11:30:00,184.36,184.51,184.1,184.13,21414.0,171.8368,171.9766,171.5945,171.6224,21414.0
2018-09-17 11:35:00,184.2,184.26,184.05,184.26,700.0,171.6877,171.7436,171.5479,171.7436,700.0
2018-09-17 11:40:00,184.3,184.43,184.3,184.43,700.0,171.7809,171.9021,171.7809,171.9021,700.0
2018-09-17 11:45:00,184.61,184.61,184.42,184.49,1189.0,172.0698,172.0698,171.8927,171.958,1189.0
2018-09-17 11:50:00,184.65,184.75,184.58,184.66,500.0,172.1071,172.2003,172.0419,172.1164,500.0
2018-09-17 11:55:00,184.62,184.63,184.62,184.63,500.0,172.0792,172.0885,172.0792,172.0885,500.0
2018-09-17 12:00:00,184.75,184.8,184.62,184.8,1100.0,172.2003,172.2469,172.0792,172.2469,1100.0
2018-09-17 12:05:00,184.62,184.74,184.57,184.74,500.0,172.0792,172.191,172.0326,172.191,500.0
2018-09-17 12:10:00,184.8,184.8,184.4,184.4,1673.0,172.2469,172.2469,171.8741,171.8741,1673.0
2018-09-17 12:15:00,184.58,184.81,184.58,184.8,1000.0,172.0419,172.2563,172.0419,172.2469,1000.0
2018-09-17 12:20:00,184.88,184.9,184.75,184.9,1000.0,172.3215,172.3401,172.2003,172.3401,1000.0
2018-09-17 12:25:00,184.84,184.96,184.84,184.84,701.0,172.2842,172.3961,172.2842,172.2842,701.0
2018-09-17 12:30:00,184.84,184.84,184.52,184.64,600.0,172.2842,172.2842,171.986,172.0978,600.0
2018-09-17 12:35:00,184.53,184.57,184.52,184.53,1300.0,171.9953,172.0326,171.986,171.9953,1300.0
2018-09-17 12:40:00,184.5,184.72,184.5,184.71,5349.0,171.9673,172.1724,171.9673,172.163,5349.0
2018-09-17 12:45:00,184.67,184.95,184.67,184.95,5485.0,172.1258,172.3867,172.1258,172.3867,5485.0
2018-09-17 12:50:00,184.95,185.04,184.7,184.72,1700.0,172.3867,172.4706,172.1537,172.1724,1700.0
2018-09-17 12:55:00,184.74,184.77,184.73,184.77,300.0,172.191,172.219,172.1817,172.219,300.0
2018-09-17 13:00:00,184.77,184.77,184.59,184.62,328.0,172.219,172.219,172.0512,172.0792,328.0
2018-09-17 13:05:00,184.58,184.66,184.49,184.61,2111.0,172.0419,172.1164,171.958,172.0698,2111.0
2018-09-17 13:10:00,184.51,184.62,184.38,184.39,1300.0,171.9766,172.0792,171.8555,171.8648,1300.0
2018-09-17 13:15:00,184.35,184.43,184.3,184.3,1000.0,171.8275,171.9021,171.7809,171.7809,1000.0
2018-09-17 13:20:00,184.31,184.37,184.09,184.09,1599.0,171.7902,171.8461,171.5852,171.5852,1599.0
2018-09-17 13:25:00,184.21,184.21,183.95,183.95,700.0,171.697,171.697,171.4547,171.4547,700.0
2018-09-17 13:30:00,183.96,183.96,183.83,183.91,525.0,171.464,171.464,171.3428,171.4174,525.0
2018-09-17 13:35:00,183.91,183.91,183.78,183.78,4003.0,171.4174,171.4174,171.2962,171.2962,4003.0
2018-09-17 13:40:00,183.87,184.13,183.86,184.1,2000.0,171.3801,171.6224,171.3708,171.5945,2000.0
2018-09-17 13:45:00,183.97,183.97,183.9,183.9,300.0,171.4733,171.4733,171.4081,171.4081,300.0
2018-09-17 13:50:00,183.99,184.09,183.99,184.08,700.0,171.492,171.5852,171.492,171.5758,700.0
2018-09-17 13:55:00,184.19,184.3,184.16,184.27,1000.0,171.6784,171.7809,171.6504,171.7529,1000.0
2018-09-17 14:00:00,184.21,184.38,184.08,184.3,2080.0,171.697,171.8555,171.5758,171.7809,2080.0
2018-09-17 14:05:00,184.32,184.47,184.24,184.43,534.0,171.7995,171.9393,171.725,171.9021,534.0
2018-09-17 14:10:00,184.42,184.49,184.33,184.44,700.0,171.8927,171.958,171.8089,171.9114,700.0
2018-09-17 14:15:00,184.44,184.53,184.36,184.53,800.0,171.9114,171.9953,171.8368,171.9953,800.0
2018-09-17 14:20:00,184.48,184.75,184.42,184.44,7399.0,171.9487,172.2003,171.8927,171.9114,7399.0
2018-09-17 14:25:00,184.63,184.63,184.48,184.6,300.0,172.0885,172.0885,171.9487,172.0605,300.0
2018-09-17 14:30:00,184.56,184.56,184.4,184.43,1800.0,172.0232,172.0232,171.8741,171.9021,1800.0
2018-09-17 14:35:00,184.48,184.48,184.38,184.38,805.0,171.9487,171.9487,171.8555,171.8555,805.0
2018-09-17 14:40:00,184.44,184.44,184.42,184.42,200.0,171.9114,171.9114,171.8927,171.8927,200.0
2018-09-17 14:45:00,184.38,184.38,184.28,184.28,400.0,171.8555,171.8555,171.7623,171.7623,400.0
2018-09-17 14:50:00,184.21,184.27,184.13,184.14,1400.0,171.697,171.7529,171.6224,171.6318,1400.0
2018-09-17 14:55:00,184.17,184.21,184.08,184.21,11047.0,171.6597,171.697,171.5758,171.697,11047.0
2018-09-17 15:00:00,184.25,184.27,183.89,183.9,5525.0,171.7343,171.7529,171.3987,171.4081,5525.0
2018-09-17 15:05:00,183.9,184.02,183.56,183.76,6671.0,171.4081,171.5199,171.0912,171.2776,6671.0
2018-09-17 15:10:00,183.73,183.91,183.73,183.91,700.0,171.2496,171.4174,171.2496,171.4174,700.0
2018-09-17 15:15:00,183.83,183.83,183.28,183.28,2200.0,171.3428,171.3428,170.8302,170.8302,2200.0
2018-09-17 15:20:00,183.16,183.31,183.13,183.31,1422.0,170.7183,170.8581,170.6904,170.8581,1422.0
2018-09-17 15:25:00,183.31,183.5,183.24,183.34,4787.0,170.8581,171.0352,170.7929,170.8861,4787.0
2018-09-17 15:30:00,183.36,183.55,183.27,183.36,10800.0,170.9047,171.0818,170.8209,170.9047,10800.0
2018-09-17 15:35:00,183.38,183.44,183.08,183.17,8460.0,170.9234,170.9793,170.6438,170.7277,8460.0
2018-09-17 15:40:00,183.22,183.22,182.87,183.05,10357.0,170.7743,170.7743,170.448,170.6158,10357.0
2018-09-17 15:45:00,183.06,183.22,182.89,183.1,14105.0,170.6251,170.7743,170.4667,170.6624,14105.0
2018-09-17 15:50:00,183.06,183.06,182.86,182.91,11600.0,170.6251,170.6251,170.4387,170.4853,11600.0
2018-09-17 15:55:00,182.94,183.23,182.75,183.05,39663.0,170.5133,170.7836,170.3362,170.6158,39663.0
2018-09-18 09:30:00,184.71,186.0,184.71,186.0,23537.0,172.163,173.3654,172.163,173.3654,23537.0
2018-09-18 09:35:00,186.04,186.28,185.82,186.22,21349.0,173.4027,173.6264,173.1976,173.5705,21349.0
2018-09-18 09:40:00,186.21,186.64,186.02,186.2,10214.0,173.5612,173.9619,173.3841,173.5518,10214.0
2018-09-18 09:45:00,186.07,186.36,185.98,186.07,4870.0,173.4307,173.701,173.3468,173.4307,4870.0
2018-09-18 09:50:00,186.11,186.52,185.89,186.36,10453.0,173.4679,173.8501,173.2629,173.701,10453.0
2018-09-18 09:55:00,186.25,186.93,186.25,186.89,12658.0,173.5984,174.2322,173.5984,174.195,12658.0
2018-09-18 10:00:00,186.88,186.97,186.31,186.97,22060.0,174.1856,174.2695,173.6544,174.2695,22060.0
2018-09-18 10:05:00,186.97,187.21,186.64,186.98,23004.0,174.2695,174.4932,173.9619,174.2788,23004.0
2018-09-18 10:10:00,186.96,187.24,186.63,187.19,33458.0,174.2602,174.5212,173.9526,174.4746,33458.0
2018-09-18 10:15:00,187.23,187.31,186.9,187.0,3466.0,174.5119,174.5864,174.2043,174.2975,3466.0
2018-09-18 10:20:00,187.03,187.41,187.01,187.12,12933.0,174.3255,174.6796,174.3068,174.4093,12933.0
2018-09-18 10:25:00,187.15,187.17,186.97,187.1,2570.0,174.4373,174.4559,174.2695,174.3907,2570.0
2018-09-18 10:30:00,187.11,187.12,186.93,186.93,5410.0,174.4,174.4093,174.2322,174.2322,5410.0
2018-09-18 10:35:00,186.89,186.9,186.76,186.78,2290.0,174.195,174.2043,174.0738,174.0924,2290.0
2018-09-18 10:40:00,186.8,187.12,186.76,187.12,3410.0,174.1111,174.4093,174.0738,174.4093,3410.0
2018-09-18 10:45:00,187.13,187.26,187.01,187.03,3536.0,174.4187,174.5398,174.3068,174.3255,3536.0
2018-09-18 10:50:00,187.12,187.26,186.95,186.96,5944.0,174.4093,174.5398,174.2509,174.2602,5944.0
2018-09-18 10:55:00,186.98,187.3,186.96,187.3,2610.0,174.2788,174.5771,174.2602,174.5771,2610.0
2018-09-18 11:00:00,187.28,187.35,186.9,186.95,8086.0,174.5585,174.6237,174.2043,174.2509,8086.0
2018-09-18 11:05:00,186.87,187.02,186.84,186.84,6084.0,174.1763,174.3161,174.1484,174.1484,6084.0
2018-09-18 11:10:00,186.88,187.16,186.88,187.13,10200.0,174.1856,174.4466,174.1856,174.4187,10200.0
2018-09-18 11:15:00,187.16,187.22,187.02,187.17,4053.0,174.4466,174.5025,174.3161,174.4559,4053.0
2018-09-18 11:20:00,187.17,187.21,187.08,187.14,5080.0,174.4559,174.4932,174.3721,174.428,5080.0
2018-09-18 11:25:00,187.1,187.15,187.0,187.08,3530.0,174.3907,174.4373,174.2975,174.3721,3530.0
2018-09-18 11:30:00,187.07,187.15,186.88,187.15,10571.0,174.3627,174.4373,174.1856,174.4373,10571.0
2018-09-18 11:35:00,187.08,187.18,186.93,187.07,5251.0,174.3721,174.4653,174.2322,174.3627,5251.0
2018-09-18 11:40:00,186.94,187.2,186.94,187.2,1351.0,174.2416,174.4839,174.2416,174.4839,1351.0
2018-09-18 11:45:00,187.13,187.24,187.02,187.02,1259.0,174.4187,174.5212,174.3161,174.3161,1259.0
2018-09-18 11:50:00,187.14,187.17,186.96,187.08,7741.0,174.428,174.4559,174.2602,174.3721,7741.0
2018-09-18 11:55:00,187.08,187.15,186.97,187.0,2600.0,174.3721,174.4373,174.2695,174.2975,2600.0
2018-09-18 12:00:00,187.2,187.43,187.2,187.35,1100.0,174.4839,174.6983,174.4839,174.6237,1100.0
2018-09-18 12:05:00,187.43,187.61,187.43,187.5,4368.0,174.6983,174.8661,174.6983,174.7635,4368.0
2018-09-18 12:10:00,187.46,187.53,187.37,187.38,2800.0,174.7262,174.7915,174.6424,174.6517,2800.0
2018-09-18 12:15:00,187.37,187.37,187.11,187.31,7631.0,174.6424,174.6424,174.4,174.5864,7631.0
2018-09-18 12:20:00,187.38,187.48,187.38,187.43,1800.0,174.6517,174.7449,174.6517,174.6983,1800.0
2018-09-18 12:25:00,187.28,187.31,187.06,187.06,1500.0,174.5585,174.5864,174.3534,174.3534,1500.0
2018-09-18 12:30:00,186.99,187.28,186.97,187.21,4100.0,174.2882,174.5585,174.2695,174.4932,4100.0
2018-09-18 12:35:00,187.25,187.25,187.07,187.07,200.0,174.5305,174.5305,174.3627,174.3627,200.0
2018-09-18 12:40:00,187.24,187.24,186.9,186.9,1610.0,174.5212,174.5212,174.2043,174.2043,1610.0
2018-09-18 12:45:00,186.99,187.13,186.84,186.84,5101.0,174.2882,174.4187,174.1484,174.1484,5101.0
2018-09-18 12:50:00,186.89,186.99,186.79,186.82,2473.0,174.195,174.2882,174.1018,174.1297,2473.0
2018-09-18 12:55:00,186.9,187.01,186.77,186.84,7405.0,174.2043,174.3068,174.0831,174.1484,7405.0
2018-09-18 13:00:00,186.85,187.02,186.85,186.9,1900.0,174.1577,174.3161,174.1577,174.2043,1900.0
2018-09-18 13:05:00,186.8,186.95,186.79,186.92,2336.0,174.1111,174.2509,174.1018,174.2229,2336.0
2018-09-18 13:10:00,186.88,186.88,186.84,186.84,400.0,174.1856,174.1856,174.1484,174.1484,400.0
2018-09-18 13:15:00,186.91,187.12,186.91,187.01,3600.0,174.2136,174.4093,174.2136,174.3068,3600.0
2018-09-18 13:20:00,187.13,187.13,186.87,186.87,5273.0,174.4187,174.4187,174.1763,174.1763,5273.0
2018-09-18 13:25:00,186.86,186.89,186.74,186.82,2250.0,174.167,174.195,174.0552,174.1297,2250.0
2018-09-18 13:30:00,186.84,186.95,186.74,186.78,1300.0,174.1484,174.2509,174.0552,174.0924,1300.0
2018-09-18 13:35:00,186.85,186.91,186.72,186.91,2178.0,174.1577,174.2136,174.0365,174.2136,2178.0
2018-09-18 13:40:00,186.93,186.93,186.82,186.86,600.0,174.2322,174.2322,174.1297,174.167,600.0
2018-09-18 13:45:00,186.83,186.97,186.79,186.97,1620.0,174.139,174.2695,174.1018,174.2695,1620.0
2018-09-18 13:50:00,186.95,187.05,186.83,187.0,3772.0,174.2509,174.3441,174.139,174.2975,3772.0
2018-09-18 13:55:00,187.07,187.13,187.02,187.11,3234.0,174.3627,174.4187,174.3161,174.4,3234.0
2018-09-18 14:00:00,187.15,187.15,187.08,187.12,1000.0,174.4373,174.4373,174.3721,174.4093,1000.0
2018-09-18 14:05:00,187.08,187.08,186.92,187.03,3227.0,174.3721,174.3721,174.2229,174.3255,3227.0
2018-09-18 14:10:00,187.05,187.36,187.04,187.19,6797.0,174.3441,174.633,174.3348,174.4746,6797.0
2018-09-18 14:15:00,187.17,187.24,187.1,187.17,2250.0,174.4559,174.5212,174.3907,174.4559,2250.0
2018-09-18 14:20:00,187.15,187.3,187.03,187.3,3104.0,174.4373,174.5771,174.3255,174.5771,3104.0
2018-09-18 14:25:00,187.29,187.32,187.19,187.21,2376.0,174.5678,174.5958,174.4746,174.4932,2376.0
2018-09-18 14:30:00,187.22,187.3,187.19,187.27,1674.0,174.5025,174.5771,174.4746,174.5491,1674.0
2018-09-18 14:35:00,187.26,187.39,187.21,187.25,2232.0,174.5398,174.661,174.4932,174.5305,2232.0
2018-09-18 14:40:00,187.27,187.3,187.15,187.16,2544.0,174.5491,174.5771,174.4373,174.4466,2544.0
2018-09-18 14:45:00,187.16,187.16,187.0,187.0,1500.0,174.4466,174.4466,174.2975,174.2975,1500.0
2018-09-18 14:50:00,187.04,187.04,186.89,187.02,3200.0,174.3348,174.3348,174.195,174.3161,3200.0
2018-09-18 14:55:00,187.04,187.04,186.87,186.87,3478.0,174.3348,174.3348,174.1763,174.1763,3478.0
2018-09-18 15:00:00,186.89,187.05,186.87,186.99,4700.0,174.195,174.3441,174.1763,174.2882,4700.0
2018-09-18 15:05:00,186.94,186.95,186.89,186.95,800.0,174.2416,174.2509,174.195,174.2509,800.0
2018-09-18 15:10:00,186.89,186.97,186.81,186.93,3824.0,174.195,174.2695,174.1204,174.2322,3824.0
2018-09-18 15:15:00,186.91,187.03,186.86,186.99,5261.0,174.2136,174.3255,174.167,174.2882,5261.0
2018-09-18 15:20:00,186.98,187.05,186.94,187.05,2300.0,174.2788,174.3441,174.2416,174.3441,2300.0
2018-09-18 15:25:00,187.05,187.05,186.89,186.89,900.0,174.3441,174.3441,174.195,174.195,900.0
2018-09-18 15:30:00,186.85,186.96,186.84,186.89,7399.0,174.1577,174.2602,174.1484,174.195,7399.0
2018-09-18 15:35:00,186.85,186.87,186.81,186.83,5012.0,174.1577,174.1763,174.1204,174.139,5012.0
2018-09-18 15:40:00,186.85,186.86,186.77,186.77,2500.0,174.1577,174.167,174.0831,174.0831,2500.0
2018-09-18 15:45:00,186.7,186.81,186.62,186.74,6600.0,174.0179,174.1204,173.9433,174.0552,6600.0
2018-09-18 15:50:00,186.71,186.76,186.66,186.74,11737.0,174.0272,174.0738,173.9806,174.0552,11737.0
2018-09-18 15:55:00,186.75,186.77,186.48,186.57,24711.0,174.0645,174.0831,173.8128,173.8967,24711.0
2018-09-19 09:30:00,186.79,187.21,186.61,186.7,21182.0,174.1018,174.4932,173.934,174.0179,21182.0
2018-09-19 09:35:00,186.75,186.79,186.44,186.44,12244.0,174.0645,174.1018,173.7755,173.7755,12244.0
2018-09-19 09:40:00,186.45,186.7,186.28,186.59,7145.0,173.7849,174.0179,173.6264,173.9153,7145.0
2018-09-19 09:45:00,186.55,186.9,186.55,186.88,7143.0,173.8781,174.2043,173.8781,174.1856,7143.0
2018-09-19 09:50:00,186.81,187.45,186.76,187.38,15097.0,174.1204,174.7169,174.0738,174.6517,15097.0
2018-09-19 09:55:00,187.21,187.47,187.13,187.47,7507.0,174.4932,174.7356,174.4187,174.7356,7507.0
2018-09-19 10:00:00,187.61,187.91,187.59,187.84,7379.0,174.8661,175.1457,174.8474,175.0804,7379.0
2018-09-19 10:05:00,187.81,187.9,187.51,187.57,15212.0,175.0525,175.1364,174.7728,174.8288,15212.0
2018-09-19 10:10:00,187.59,187.64,187.23,187.38,24071.0,174.8474,174.894,174.5119,174.6517,24071.0
2018-09-19 10:15:00,187.18,187.38,187.12,187.22,7061.0,174.4653,174.6517,174.4093,174.5025,7061.0
2018-09-19 10:20:00,187.12,187.38,186.81,187.06,11426.0,174.4093,174.6517,174.1204,174.3534,11426.0
2018-09-19 10:25:00,187.13,187.36,186.99,187.03,5379.0,174.4187,174.633,174.2882,174.3255,5379.0
2018-09-19 10:30:00,187.09,187.34,186.99,187.33,9627.0,174.3814,174.6144,174.2882,174.6051,9627.0
2018-09-19 10:35:00,187.34,187.95,187.34,187.94,9763.0,174.6144,175.183,174.6144,175.1736,9763.0
2018-09-19 10:40:00,187.91,187.91,187.56,187.72,6896.0,175.1457,175.1457,174.8195,174.9686,6896.0
2018-09-19 10:45:00,187.69,187.72,187.45,187.55,4163.0,174.9406,174.9686,174.7169,174.8101,4163.0
2018-09-19 10:50:00,187.63,187.94,187.48,187.9,6954.0,174.8847,175.1736,174.7449,175.1364,6954.0
2018-09-19 10:55:00,187.78,187.93,187.54,187.81,7107.0,175.0245,175.1643,174.8008,175.0525,7107.0
2018-09-19 11:00:00,187.77,188.06,187.72,188.06,3600.0,175.0152,175.2855,174.9686,175.2855,3600.0
2018-09-19 11:05:00,188.01,188.31,188.01,188.21,4616.0,175.2389,175.5185,175.2389,175.4253,4616.0
2018-09-19 11:10:00,188.25,188.39,188.03,188.13,6573.0,175.4626,175.5931,175.2575,175.3507,6573.0
2018-09-19 11:15:00,188.19,188.3,187.8,187.84,5055.0,175.4067,175.5092,175.0431,175.0804,5055.0
2018-09-19 11:20:00,187.82,187.94,187.75,187.78,4287.0,175.0618,175.1736,174.9965,175.0245,4287.0
2018-09-19 11:25:00,187.76,187.96,187.69,187.93,3597.0,175.0059,175.1923,174.9406,175.1643,3597.0
2018-09-19 11:30:00,187.94,188.36,187.83,188.21,14283.0,175.1736,175.5651,175.0711,175.4253,14283.0
2018-09-19 11:35:00,188.14,188.22,188.06,188.22,1300.0,175.3601,175.4346,175.2855,175.4346,1300.0
2018-09-19 11:40:00,188.22,188.24,188.05,188.17,1450.0,175.4346,175.4533,175.2762,175.388,1450.0
2018-09-19 11:45:00,188.19,188.21,188.01,188.2,1600.0,175.4067,175.4253,175.2389,175.416,1600.0
2018-09-19 11:50:00,188.23,188.45,188.16,188.26,3200.0,175.4439,175.649,175.3787,175.4719,3200.0
2018-09-19 11:55:00,188.43,188.58,188.43,188.58,2400.0,175.6304,175.7702,175.6304,175.7702,2400.0
2018-09-19 12:00:00,188.58,188.65,188.45,188.62,7082.0,175.7702,175.8354,175.649,175.8074,7082.0
2018-09-19 12:05:00,188.5,188.5,188.2,188.2,2709.0,175.6956,175.6956,175.416,175.416,2709.0
2018-09-19 12:10:00,188.3,188.34,188.2,188.34,1700.0,175.5092,175.5465,175.416,175.5465,1700.0
2018-09-19 12:15:00,188.28,188.35,188.05,188.13,2800.0,175.4905,175.5558,175.2762,175.3507,2800.0
2018-09-19 12:20:00,188.26,188.26,188.14,188.14,200.0,175.4719,175.4719,175.3601,175.3601,200.0
2018-09-19 12:25:00,188.25,188.34,188.24,188.34,1300.0,175.4626,175.5465,175.4533,175.5465,1300.0
2018-09-19 12:30:00,188.34,188.66,188.34,188.66,2919.0,175.5465,175.8447,175.5465,175.8447,2919.0
2018-09-19 12:35:00,188.62,188.62,188.2,188.22,5165.0,175.8074,175.8074,175.416,175.4346,5165.0
2018-09-19 12:40:00,188.21,188.23,188.08,188.08,3319.0,175.4253,175.4439,175.3041,175.3041,3319.0
2018-09-19 12:45:00,188.08,188.21,188.04,188.21,2715.0,175.3041,175.4253,175.2668,175.4253,2715.0
2018-09-19 12:50:00,188.14,188.22,188.12,188.12,1158.0,175.3601,175.4346,175.3414,175.3414,1158.0
2018-09-19 12:55:00,188.26,188.41,188.25,188.41,1613.0,175.4719,175.6117,175.4626,175.6117,1613.0
2018-09-19 13:00:00,188.35,188.4,188.22,188.22,10077.0,175.5558,175.6024,175.4346,175.4346,10077.0
2018-09-19 13:05:00,188.22,188.22,188.03,188.1,2368.0,175.4346,175.4346,175.2575,175.3228,2368.0
2018-09-19 13:10:00,188.12,188.22,188.12,188.2,950.0,175.3414,175.4346,175.3414,175.416,950.0
2018-09-19 13:15:00,188.32,188.39,188.21,188.24,2751.0,175.5278,175.5931,175.4253,175.4533,2751.0
2018-09-19 13:20:00,188.26,188.29,188.17,188.19,2650.0,175.4719,175.4999,175.388,175.4067,2650.0
2018-09-19 13:25:00,188.21,188.21,187.91,188.04,2040.0,175.4253,175.4253,175.1457,175.2668,2040.0
2018-09-19 13:30:00,188.03,188.24,187.98,188.18,3504.0,175.2575,175.4533,175.2109,175.3973,3504.0
2018-09-19 13:35:00,188.13,188.33,188.07,188.24,2600.0,175.3507,175.5371,175.2948,175.4533,2600.0
2018-09-19 13:40:00,188.3,188.43,188.27,188.38,3847.0,175.5092,175.6304,175.4812,175.5837,3847.0
2018-09-19 13:45:00,188.38,188.47,188.28,188.35,2001.0,175.5837,175.6676,175.4905,175.5558,2001.0
2018-09-19 13:50:00,188.43,188.57,188.42,188.49,4002.0,175.6304,175.7608,175.621,175.6863,4002.0
2018-09-19 13:55:00,188.51,188.64,188.46,188.64,5779.0,175.7049,175.8261,175.6583,175.8261,5779.0
2018-09-19 14:00:00,188.58,188.69,188.54,188.65,2800.0,175.7702,175.8727,175.7329,175.8354,2800.0
2018-09-19 14:05:00,188.56,188.7,188.5,188.7,1608.0,175.7515,175.882,175.6956,175.882,1608.0
2018-09-19 14:10:00,188.62,188.84,188.58,188.79,2312.0,175.8074,176.0125,175.7702,175.9659,2312.0
2018-09-19 14:15:00,188.8,189.04,188.71,188.79,6518.0,175.9752,176.1989,175.8913,175.9659,6518.0
2018-09-19 14:20:00,188.89,188.99,188.89,188.98,1730.0,176.0591,176.1523,176.0591,176.143,1730.0
2018-09-19 14:25:00,188.94,189.01,188.85,188.86,3550.0,176.1057,176.171,176.0218,176.0311,3550.0
2018-09-19 14:30:00,188.86,188.86,188.71,188.79,2559.0,176.0311,176.0311,175.8913,175.9659,2559.0
2018-09-19 14:35:00,188.79,188.84,188.78,188.8,2569.0,175.9659,176.0125,175.9566,175.9752,2569.0
2018-09-19 14:40:00,188.8,188.87,188.74,188.75,5215.0,175.9752,176.0405,175.9193,175.9286,5215.0
2018-09-19 14:45:00,188.8,188.88,188.76,188.82,2100.0,175.9752,176.0498,175.9379,175.9939,2100.0
2018-09-19 14:50:00,188.88,189.03,188.88,188.97,3000.0,176.0498,176.1896,176.0498,176.1337,3000.0
2018-09-19 14:55:00,189.07,189.07,188.91,188.95,4180.0,176.2269,176.2269,176.0777,176.115,4180.0
2018-09-19 15:00:00,188.95,189.02,188.91,188.97,2500.0,176.115,176.1803,176.0777,176.1337,2500.0
2018-09-19 15:05:00,188.92,188.98,188.83,188.84,5946.0,176.0871,176.143,176.0032,176.0125,5946.0
2018-09-19 15:10:00,188.83,188.86,188.71,188.79,3400.0,176.0032,176.0311,175.8913,175.9659,3400.0
2018-09-19 15:15:00,188.77,188.87,188.74,188.87,3728.0,175.9473,176.0405,175.9193,176.0405,3728.0
2018-09-19 15:20:00,188.87,189.07,188.85,189.02,5511.0,176.0405,176.2269,176.0218,176.1803,5511.0
2018-09-19 15:25:00,189.04,189.17,189.04,189.13,7519.0,176.1989,176.3201,176.1989,176.2828,7519.0
2018-09-19 15:30:00,189.13,189.2,189.08,189.13,6368.0,176.2828,176.348,176.2362,176.2828,6368.0
2018-09-19 15:35:00,189.13,189.14,189.01,189.03,6619.0,176.2828,176.2921,176.171,176.1896,6619.0
2018-09-19 15:40:00,189.03,189.21,189.03,189.15,8588.0,176.1896,176.3574,176.1896,176.3014,8588.0
2018-09-19 15:45:00,189.14,189.15,189.05,189.1,11353.0,176.2921,176.3014,176.2082,176.2548,11353.0
2018-09-19 15:50:00,189.1,189.28,189.07,189.08,22498.0,176.2548,176.4226,176.2269,176.2362,22498.0
2018-09-19 15:55:00,189.07,189.16,189.02,189.03,30100.0,176.2269,176.3108,176.1803,176.1896,30100.0
2018-09-20 09:30:00,191.19,191.38,190.97,190.99,27403.0,178.2029,178.38,177.9978,178.0165,27403.0
2018-09-20 09:35:00,190.99,191.15,190.64,190.75,28591.0,178.0165,178.1656,177.6902,177.7928,28591.0
2018-09-20 09:40:00,190.69,191.22,190.64,191.16,7212.0,177.7368,178.2308,177.6902,178.1749,7212.0
2018-09-20 09:45:00,191.1,191.19,190.94,191.07,9139.0,178.119,178.2029,177.9699,178.091,9139.0
2018-09-20 09:50:00,191.09,191.15,190.7,190.9,6595.0,178.1097,178.1656,177.7462,177.9326,6595.0
2018-09-20 09:55:00,190.98,191.34,190.91,191.31,5141.0,178.0071,178.3427,177.9419,178.3147,5141.0
2018-09-20 10:00:00,191.43,191.74,191.41,191.66,6404.0,178.4266,178.7155,178.4079,178.6409,6404.0
2018-09-20 10:05:00,191.77,192.06,191.77,191.96,2943.0,178.7435,179.0138,178.7435,178.9206,2943.0
2018-09-20 10:10:00,191.92,191.94,191.8,191.85,2193.0,178.8833,178.9019,178.7714,178.818,2193.0
2018-09-20 10:15:00,191.77,191.95,191.61,191.83,8695.0,178.7435,178.9112,178.5943,178.7994,8695.0
2018-09-20 10:20:00,191.93,192.04,191.78,191.91,2100.0,178.8926,178.9951,178.7528,178.874,2100.0
2018-09-20 10:25:00,191.71,191.84,191.56,191.56,3108.0,178.6875,178.8087,178.5477,178.5477,3108.0
2018-09-20 10:30:00,191.58,191.72,191.52,191.63,7237.0,178.5664,178.6969,178.5105,178.613,7237.0
2018-09-20 10:35:00,191.54,191.56,191.03,191.35,9432.0,178.5291,178.5477,178.0537,178.352,9432.0
2018-09-20 10:40:00,191.34,191.64,191.31,191.64,4159.0,178.3427,178.6223,178.3147,178.6223,4159.0
2018-09-20 10:45:00,191.63,191.63,191.08,191.09,3110.0,178.613,178.613,178.1003,178.1097,3110.0
2018-09-20 10:50:00,191.19,191.23,190.86,190.95,6830.0,178.2029,178.2402,177.8953,177.9792,6830.0
2018-09-20 10:55:00,191.01,191.19,190.87,190.88,4298.0,178.0351,178.2029,177.9046,177.9139,4298.0
2018-09-20 11:00:00,190.96,191.22,190.96,191.14,1596.0,177.9885,178.2308,177.9885,178.1563,1596.0
2018-09-20 11:05:00,191.16,191.26,191.08,191.21,1400.0,178.1749,178.2681,178.1003,178.2215,1400.0
2018-09-20 11:10:00,191.13,191.13,190.65,190.71,8090.0,178.1469,178.1469,177.6996,177.7555,8090.0
2018-09-20 11:15:00,190.74,190.74,190.48,190.71,3644.0,177.7834,177.7834,177.5411,177.7555,3644.0
2018-09-20 11:20:00,190.67,190.83,190.67,190.71,3772.0,177.7182,177.8673,177.7182,177.7555,3772.0
2018-09-20 11:25:00,190.6,190.6,190.36,190.51,3331.0,177.6529,177.6529,177.4293,177.5691,3331.0
2018-09-20 11:30:00,190.55,190.72,190.09,190.36,29522.0,177.6063,177.7648,177.1776,177.4293,29522.0
2018-09-20 11:35:00,190.41,190.41,190.19,190.2,5995.0,177.4759,177.4759,177.2708,177.2801,5995.0
2018-09-20 11:40:00,190.19,190.48,190.04,190.43,1300.0,177.2708,177.5411,177.131,177.4945,1300.0
2018-09-20 11:45:00,190.52,190.52,190.38,190.44,1477.0,177.5784,177.5784,177.4479,177.5038,1477.0
2018-09-20 11:50:00,190.41,190.41,190.34,190.36,1350.0,177.4759,177.4759,177.4106,177.4293,1350.0
2018-09-20 11:55:00,190.36,190.44,190.09,190.21,4192.0,177.4293,177.5038,177.1776,177.2894,4192.0
2018-09-20 12:00:00,190.2,190.25,189.84,189.89,1700.0,177.2801,177.3267,176.9446,176.9912,1700.0
2018-09-20 12:05:00,189.97,190.01,189.93,190.0,700.0,177.0657,177.103,177.0285,177.0937,700.0
2018-09-20 12:10:00,190.0,190.04,189.91,189.93,968.0,177.0937,177.131,177.0098,177.0285,968.0
2018-09-20 12:15:00,190.12,190.43,190.11,190.4,4115.0,177.2056,177.4945,177.1962,177.4665,4115.0
2018-09-20 12:20:00,190.5,190.52,190.5,190.52,200.0,177.5597,177.5784,177.5597,177.5784,200.0
2018-09-20 12:25:00,190.5,190.59,190.47,190.47,500.0,177.5597,177.6436,177.5318,177.5318,500.0
2018-09-20 12:30:00,190.35,190.42,190.33,190.42,600.0,177.4199,177.4852,177.4013,177.4852,600.0
2018-09-20 12:35:00,190.42,190.54,190.36,190.53,2318.0,177.4852,177.597,177.4293,177.5877,2318.0
2018-09-20 12:40:00,190.46,190.59,190.41,190.52,3300.0,177.5225,177.6436,177.4759,177.5784,3300.0
2018-09-20 12:45:00,190.42,190.42,190.42,190.42,100.0,177.4852,177.4852,177.4852,177.4852,100.0
2018-09-20 12:50:00,190.53,190.6,190.48,190.6,900.0,177.5877,177.6529,177.5411,177.6529,900.0
2018-09-20 12:55:00,190.55,190.57,190.55,190.56,300.0,177.6063,177.625,177.6063,177.6157,300.0
2018-09-20 13:00:00,190.71,190.71,190.56,190.56,1500.0,177.7555,177.7555,177.6157,177.6157,1500.0
2018-09-20 13:05:00,190.57,190.67,190.55,190.67,1952.0,177.625,177.7182,177.6063,177.7182,1952.0
2018-09-20 13:10:00,190.65,190.66,190.65,190.65,100.0,177.6996,177.7089,177.6996,177.6996,100.0
2018-09-20 13:15:00,190.59,190.68,190.59,190.67,882.0,177.6436,177.7275,177.6436,177.7182,882.0
2018-09-20 13:20:00,190.63,190.69,190.6,190.69,400.0,177.6809,177.7368,177.6529,177.7368,400.0
2018-09-20 13:25:00,190.7,190.7,190.62,190.65,1700.0,177.7462,177.7462,177.6716,177.6996,1700.0
2018-09-20 13:30:00,190.86,190.86,190.85,190.86,300.0,177.8953,177.8953,177.886,177.8953,300.0
2018-09-20 13:35:00,190.96,190.96,190.94,190.94,500.0,177.9885,177.9885,177.9699,177.9699,500.0
2018-09-20 13:40:00,190.9,190.91,190.9,190.91,200.0,177.9326,177.9419,177.9326,177.9419,200.0
2018-09-20 13:45:00,190.81,190.81,190.73,190.75,500.0,177.8487,177.8487,177.7741,177.7928,500.0
2018-09-20 13:50:00,190.8,190.8,190.77,190.77,300.0,177.8394,177.8394,177.8114,177.8114,300.0
2018-09-20 13:55:00,190.8,190.87,190.76,190.76,1000.0,177.8394,177.9046,177.8021,177.8021,1000.0
2018-09-20 14:00:00,190.76,190.76,190.64,190.68,6200.0,177.8021,177.8021,177.6902,177.7275,6200.0
2018-09-20 14:05:00,190.65,190.65,190.51,190.6,1110.0,177.6996,177.6996,177.5691,177.6529,1110.0
2018-09-20 14:10:00,190.56,190.56,190.52,190.53,800.0,177.6157,177.6157,177.5784,177.5877,800.0
2018-09-20 14:15:00,190.55,190.56,190.39,190.49,419.0,177.6063,177.6157,177.4572,177.5504,419.0
2018-09-20 14:20:00,190.49,190.49,190.27,190.36,4022.0,177.5504,177.5504,177.3454,177.4293,4022.0
2018-09-20 14:25:00,190.26,190.45,190.23,190.36,4119.0,177.336,177.5131,177.3081,177.4293,4119.0
2018-09-20 14:30:00,190.41,190.48,190.41,190.43,4930.0,177.4759,177.5411,177.4759,177.4945,4930.0
2018-09-20 14:35:00,190.53,190.69,190.46,190.63,1900.0,177.5877,177.7368,177.5225,177.6809,1900.0
2018-09-20 14:40:00,190.61,190.79,190.61,190.63,4226.0,177.6623,177.83,177.6623,177.6809,4226.0
2018-09-20 14:45:00,190.87,191.06,190.87,191.06,3655.0,177.9046,178.0817,177.9046,178.0817,3655.0
2018-09-20 14:50:00,191.05,191.11,190.96,191.05,2100.0,178.0724,178.1283,177.9885,178.0724,2100.0
2018-09-20 14:55:00,191.02,191.21,191.02,191.02,3100.0,178.0444,178.2215,178.0444,178.0444,3100.0
2018-09-20 15:00:00,191.1,191.27,191.08,191.17,2300.0,178.119,178.2774,178.1003,178.1842,2300.0
2018-09-20 15:05:00,191.23,191.34,191.23,191.28,1200.0,178.2402,178.3427,178.2402,178.2868,1200.0
2018-09-20 15:10:00,191.28,191.48,191.23,191.46,1504.0,178.2868,178.4732,178.2402,178.4545,1504.0
2018-09-20 15:15:00,191.41,191.61,191.41,191.52,2800.0,178.4079,178.5943,178.4079,178.5105,2800.0
2018-09-20 15:20:00,191.53,191.71,191.48,191.62,2380.0,178.5198,178.6875,178.4732,178.6037,2380.0
2018-09-20 15:25:00,191.58,191.62,191.41,191.62,5483.0,178.5664,178.6037,178.4079,178.6037,5483.0
2018-09-20 15:30:00,191.6,191.75,191.58,191.74,11131.0,178.585,178.7248,178.5664,178.7155,11131.0
2018-09-20 15:35:00,191.75,191.85,191.69,191.69,5797.0,178.7248,178.818,178.6689,178.6689,5797.0
2018-09-20 15:40:00,191.66,191.71,191.49,191.54,5001.0,178.6409,178.6875,178.4825,178.5291,5001.0
2018-09-20 15:45:00,191.55,191.6,191.45,191.48,5088.0,178.5384,178.585,178.4452,178.4732,5088.0
2018-09-20 15:50:00,191.48,191.66,191.35,191.42,25400.0,178.4732,178.6409,178.352,178.4172,25400.0
2018-09-20 15:55:00,191.38,191.59,191.31,191.42,21043.0,178.38,178.5757,178.3147,178.4172,21043.0
2018-09-21 09:30:00,189.44,189.52,188.79,188.97,103123.0,176.5717,176.6463,175.9659,176.1337,103123.0
2018-09-21 09:35:00,189.01,189.01,188.12,188.27,39938.0,176.171,176.171,175.3414,175.4812,39938.0
2018-09-21 09:40:00,188.3,188.69,188.08,188.32,26093.0,175.5092,175.8727,175.3041,175.5278,26093.0
2018-09-21 09:45:00,188.4,189.11,188.39,189.06,12506.0,175.6024,176.2642,175.5931,176.2176,12506.0
2018-09-21 09:50:00,189.15,189.26,189.12,189.22,6700.0,176.3014,176.404,176.2735,176.3667,6700.0
2018-09-21 09:55:00,189.22,189.31,189.0,189.26,17267.0,176.3667,176.4506,176.1616,176.404,17267.0
2018-09-21 10:00:00,189.26,189.4,189.2,189.29,11729.0,176.404,176.5345,176.348,176.4319,11729.0
2018-09-21 10:05:00,189.34,189.59,189.27,189.3,7741.0,176.4785,176.7116,176.4133,176.4413,7741.0
2018-09-21 10:10:00,189.27,189.31,188.97,189.06,17536.0,176.4133,176.4506,176.1337,176.2176,17536.0
2018-09-21 10:15:00,189.12,189.14,188.39,188.54,18247.0,176.2735,176.2921,175.5931,175.7329,18247.0
2018-09-21 10:20:00,188.6,188.6,188.06,188.24,5792.0,175.7888,175.7888,175.2855,175.4533,5792.0
2018-09-21 10:25:00,188.24,188.4,188.1,188.3,10242.0,175.4533,175.6024,175.3228,175.5092,10242.0
2018-09-21 10:30:00,188.27,188.27,187.96,188.16,10565.0,175.4812,175.4812,175.1923,175.3787,10565.0
2018-09-21 10:35:00,188.24,188.56,188.23,188.52,4491.0,175.4533,175.7515,175.4439,175.7142,4491.0
2018-09-21 10:40:00,188.53,188.76,188.43,188.47,5787.0,175.7236,175.9379,175.6304,175.6676,5787.0
2018-09-21 10:45:00,188.47,188.75,188.47,188.66,3918.0,175.6676,175.9286,175.6676,175.8447,3918.0
2018-09-21 10:50:00,188.74,188.75,188.54,188.64,4200.0,175.9193,175.9286,175.7329,175.8261,4200.0
2018-09-21 10:55:00,188.65,188.89,188.65,188.89,4600.0,175.8354,176.0591,175.8354,176.0591,4600.0
2018-09-21 11:00:00,188.85,188.85,188.61,188.71,3323.0,176.0218,176.0218,175.7981,175.8913,3323.0
2018-09-21 11:05:00,188.68,188.88,188.68,188.78,15889.0,175.8634,176.0498,175.8634,175.9566,15889.0
2018-09-21 11:10:00,188.83,189.08,188.81,189.08,4150.0,176.0032,176.2362,175.9845,176.2362,4150.0
2018-09-21 11:15:00,189.06,189.3,189.05,189.24,3960.0,176.2176,176.4413,176.2082,176.3853,3960.0
2018-09-21 11:20:00,189.22,189.35,189.16,189.29,12723.0,176.3667,176.4879,176.3108,176.4319,12723.0
2018-09-21 11:25:00,189.28,189.31,189.21,189.24,3677.0,176.4226,176.4506,176.3574,176.3853,3677.0
2018-09-21 11:30:00,189.28,189.69,189.24,189.65,9576.0,176.4226,176.8048,176.3853,176.7675,9576.0
2018-09-21 11:35:00,189.7,189.77,189.63,189.71,6426.0,176.8141,176.8793,176.7488,176.8234,6426.0
2018-09-21 11:40:00,189.7,189.72,189.61,189.61,3559.0,176.8141,176.8327,176.7302,176.7302,3559.0
2018-09-21 11:45:00,189.64,189.79,189.58,189.75,2182.0,176.7582,176.898,176.7022,176.8607,2182.0
2018-09-21 11:50:00,189.75,189.82,189.66,189.82,955.0,176.8607,176.9259,176.7768,176.9259,955.0
2018-09-21 11:55:00,189.75,189.78,189.59,189.59,2239.0,176.8607,176.8887,176.7116,176.7116,2239.0
2018-09-21 12:00:00,189.66,189.76,189.59,189.7,1100.0,176.7768,176.87,176.7116,176.8141,1100.0
2018-09-21 12:05:00,189.78,189.94,189.76,189.94,1200.0,176.8887,177.0378,176.87,177.0378,1200.0
2018-09-21 12:10:00,189.94,190.06,189.94,190.03,1389.0,177.0378,177.1496,177.0378,177.1217,1389.0
2018-09-21 12:15:00,190.1,190.1,189.92,189.92,3500.0,177.1869,177.1869,177.0191,177.0191,3500.0
2018-09-21 12:20:00,189.92,189.97,189.85,189.85,953.0,177.0191,177.0657,176.9539,176.9539,953.0
2018-09-21 12:25:00,189.85,189.87,189.58,189.58,3143.0,176.9539,176.9725,176.7022,176.7022,3143.0
2018-09-21 12:30:00,189.62,189.62,189.35,189.5,4141.0,176.7395,176.7395,176.4879,176.6277,4141.0
2018-09-21 12:35:00,189.45,189.49,189.36,189.49,1300.0,176.5811,176.6183,176.4972,176.6183,1300.0
2018-09-21 12:40:00,189.45,189.45,188.94,188.94,3026.0,176.5811,176.5811,176.1057,176.1057,3026.0
2018-09-21 12:45:00,188.95,189.1,188.95,189.07,9000.0,176.115,176.2548,176.115,176.2269,9000.0
2018-09-21 12:50:00,189.01,189.01,188.78,188.91,5161.0,176.171,176.171,175.9566,176.0777,5161.0
2018-09-21 12:55:00,188.91,189.0,188.86,188.88,5205.0,176.0777,176.1616,176.0311,176.0498,5205.0
2018-09-21 13:00:00,188.85,188.97,188.85,188.97,1650.0,176.0218,176.1337,176.0218,176.1337,1650.0
2018-09-21 13:05:00,188.97,189.0,188.79,189.0,2700.0,176.1337,176.1616,175.9659,176.1616,2700.0
2018-09-21 13:10:00,188.96,189.1,188.94,188.98,2808.0,176.1244,176.2548,176.1057,176.143,2808.0
2018-09-21 13:15:00,189.03,189.07,188.98,189.01,1000.0,176.1896,176.2269,176.143,176.171,1000.0
2018-09-21 13:20:00,188.98,189.06,188.98,189.0,900.0,176.143,176.2176,176.143,176.1616,900.0
2018-09-21 13:25:00,188.98,188.98,188.88,188.88,1411.0,176.143,176.143,176.0498,176.0498,1411.0
2018-09-21 13:30:00,188.82,188.91,188.72,188.91,4730.0,175.9939,176.0777,175.9007,176.0777,4730.0
2018-09-21 13:35:00,188.91,188.98,188.85,188.98,2726.0,176.0777,176.143,176.0218,176.143,2726.0
2018-09-21 13:40:00,188.91,188.94,188.8,188.94,1800.0,176.0777,176.1057,175.9752,176.1057,1800.0
2018-09-21 13:45:00,188.9,188.97,188.86,188.86,800.0,176.0684,176.1337,176.0311,176.0311,800.0
2018-09-21 13:50:00,188.86,188.94,188.84,188.93,1368.0,176.0311,176.1057,176.0125,176.0964,1368.0
2018-09-21 13:55:00,189.01,189.32,189.01,189.25,2800.0,176.171,176.4599,176.171,176.3947,2800.0
2018-09-21 14:00:00,189.16,189.21,189.15,189.21,1571.0,176.3108,176.3574,176.3014,176.3574,1571.0
2018-09-21 14:05:00,189.28,189.32,189.24,189.27,900.0,176.4226,176.4599,176.3853,176.4133,900.0
2018-09-21 14:10:00,189.25,189.32,189.15,189.15,1900.0,176.3947,176.4599,176.3014,176.3014,1900.0
2018-09-21 14:15:00,189.06,189.22,189.05,189.22,2102.0,176.2176,176.3667,176.2082,176.3667,2102.0
2018-09-21 14:20:00,189.24,189.27,189.21,189.24,1658.0,176.3853,176.4133,176.3574,176.3853,1658.0
2018-09-21 14:25:00,189.21,189.26,189.19,189.23,3400.0,176.3574,176.404,176.3387,176.376,3400.0
2018-09-21 14:30:00,189.15,189.17,189.11,189.11,912.0,176.3014,176.3201,176.2642,176.2642,912.0
2018-09-21 14:35:00,189.12,189.16,189.03,189.14,15713.0,176.2735,176.3108,176.1896,176.2921,15713.0
2018-09-21 14:40:00,189.1,189.15,189.0,189.0,5526.0,176.2548,176.3014,176.1616,176.1616,5526.0
2018-09-21 14:45:00,188.98,189.02,188.92,188.93,1700.0,176.143,176.1803,176.0871,176.0964,1700.0
2018-09-21 14:50:00,188.94,189.05,188.59,188.59,2400.0,176.1057,176.2082,175.7795,175.7795,2400.0
2018-09-21 14:55:00,188.58,188.75,188.58,188.71,1772.0,175.7702,175.9286,175.7702,175.8913,1772.0
2018-09-21 15:00:00,188.63,188.75,188.56,188.56,4571.0,175.8168,175.9286,175.7515,175.7515,4571.0
2018-09-21 15:05:00,188.59,188.76,188.56,188.76,2126.0,175.7795,175.9379,175.7515,175.9379,2126.0
2018-09-21 15:10:00,188.74,188.78,188.57,188.64,3019.0,175.9193,175.9566,175.7608,175.8261,3019.0
2018-09-21 15:15:00,188.62,188.65,188.52,188.65,2400.0,175.8074,175.8354,175.7142,175.8354,2400.0
2018-09-21 15:20:00,188.63,188.73,188.61,188.72,3901.0,175.8168,175.91,175.7981,175.9007,3901.0
2018-09-21 15:25:00,188.67,188.73,188.59,188.65,4908.0,175.8541,175.91,175.7795,175.8354,4908.0
2018-09-21 15:30:00,188.63,188.76,188.59,188.71,4601.0,175.8168,175.9379,175.7795,175.8913,4601.0
2018-09-21 15:35:00,188.68,188.68,188.39,188.5,7983.0,175.8634,175.8634,175.5931,175.6956,7983.0
2018-09-21 15:40:00,188.48,188.5,188.37,188.46,8750.0,175.677,175.6956,175.5744,175.6583,8750.0
2018-09-21 15:45:00,188.48,188.5,188.29,188.36,15687.0,175.677,175.6956,175.4999,175.5651,15687.0
2018-09-21 15:50:00,188.38,188.67,188.03,188.67,23210.0,175.5837,175.8541,175.2575,175.8541,23210.0
2018-09-21 15:55:00,188.6,188.68,188.3,188.47,57136.0,175.7888,175.8634,175.5092,175.6676,57136.0
2018-09-24 09:30:00,190.76,190.91,189.74,189.76,31899.0,177.8021,177.9419,176.8514,176.87,31899.0
2018-09-24 09:35:00,189.76,189.87,189.44,189.79,14912.0,176.87,176.9725,176.5717,176.898,14912.0
2018-09-24 09:40:00,189.84,190.46,189.66,190.29,21645.0,176.9446,177.5225,176.7768,177.364,21645.0
2018-09-24 09:45:00,190.36,190.38,189.83,189.87,10319.0,177.4293,177.4479,176.9353,176.9725,10319.0
2018-09-24 09:50:00,189.79,189.81,189.44,189.79,7146.0,176.898,176.9166,176.5717,176.898,7146.0
2018-09-24 09:55:00,189.75,190.17,189.75,190.01,3900.0,176.8607,177.2522,176.8607,177.103,3900.0
2018-09-24 10:00:00,190.05,190.55,190.01,190.37,10011.0,177.1403,177.6063,177.103,177.4386,10011.0
2018-09-24 10:05:00,190.43,190.48,190.21,190.25,4300.0,177.4945,177.5411,177.2894,177.3267,4300.0
2018-09-24 10:10:00,190.35,190.45,190.16,190.42,23428.0,177.4199,177.5131,177.2428,177.4852,23428.0
2018-09-24 10:15:00,190.45,190.45,189.95,189.95,22191.0,177.5131,177.5131,177.0471,177.0471,22191.0
2018-09-24 10:20:00,190.0,190.37,189.98,190.31,6840.0,177.0937,177.4386,177.0751,177.3826,6840.0
2018-09-24 10:25:00,190.24,190.33,190.07,190.09,3336.0,177.3174,177.4013,177.159,177.1776,3336.0
2018-09-24 10:30:00,190.28,190.66,190.16,190.63,11261.0,177.3547,177.7089,177.2428,177.6809,11261.0
2018-09-24 10:35:00,190.7,190.99,190.57,190.83,17941.0,177.7462,178.0165,177.625,177.8673,17941.0
2018-09-24 10:40:00,190.69,190.94,190.63,190.78,3505.0,177.7368,177.9699,177.6809,177.8207,3505.0
2018-09-24 10:45:00,190.82,191.0,190.71,190.79,4500.0,177.858,178.0258,177.7555,177.83,4500.0
2018-09-24 10:50:00,190.8,191.07,190.79,190.98,1663.0,177.8394,178.091,177.83,178.0071,1663.0
2018-09-24 10:55:00,190.88,191.25,190.88,191.22,5947.0,177.9139,178.2588,177.9139,178.2308,5947.0
2018-09-24 11:00:00,191.25,191.27,190.96,190.97,1734.0,178.2588,178.2774,177.9885,177.9978,1734.0
2018-09-24 11:05:00,190.97,190.97,190.73,190.79,5870.0,177.9978,177.9978,177.7741,177.83,5870.0
2018-09-24 11:10:00,190.77,190.77,190.43,190.65,2300.0,177.8114,177.8114,177.4945,177.6996,2300.0
2018-09-24 11:15:00,190.73,190.92,190.7,190.92,3208.0,177.7741,177.9512,177.7462,177.9512,3208.0
2018-09-24 11:20:00,190.98,191.16,190.93,191.05,3507.0,178.0071,178.1749,177.9605,178.0724,3507.0
2018-09-24 11:25:00,191.12,191.17,190.83,190.96,1985.0,178.1376,178.1842,177.8673,177.9885,1985.0
2018-09-24 11:30:00,190.98,191.17,190.64,190.87,13121.0,178.0071,178.1842,177.6902,177.9046,13121.0
2018-09-24 11:35:00,190.89,190.89,190.49,190.49,3341.0,177.9233,177.9233,177.5504,177.5504,3341.0
2018-09-24 11:40:00,190.45,190.45,190.29,190.39,300.0,177.5131,177.5131,177.364,177.4572,300.0
2018-09-24 11:45:00,190.46,190.49,190.39,190.45,600.0,177.5225,177.5504,177.4572,177.5131,600.0
2018-09-24 11:50:00,190.46,190.67,190.44,190.44,600.0,177.5225,177.7182,177.5038,177.5038,600.0
2018-09-24 11:55:00,190.44,190.61,190.42,190.55,2438.0,177.5038,177.6623,177.4852,177.6063,2438.0
2018-09-24 12:00:00,190.56,190.61,190.55,190.61,300.0,177.6157,177.6623,177.6063,177.6623,300.0
2018-09-24 12:05:00,190.6,190.69,190.27,190.28,4262.0,177.6529,177.7368,177.3454,177.3547,4262.0
2018-09-24 12:10:00,190.4,190.54,190.39,190.54,626.0,177.4665,177.597,177.4572,177.597,626.0
2018-09-24 12:15:00,190.67,190.68,190.58,190.58,1421.0,177.7182,177.7275,177.6343,177.6343,1421.0
2018-09-24 12:20:00,190.72,190.72,190.57,190.63,1016.0,177.7648,177.7648,177.625,177.6809,1016.0
2018-09-24 12:25:00,190.63,190.78,190.52,190.78,715.0,177.6809,177.8207,177.5784,177.8207,715.0
2018-09-24 12:30:00,190.66,190.78,190.66,190.68,1579.0,177.7089,177.8207,177.7089,177.7275,1579.0
2018-09-24 12:35:00,190.75,190.9,190.67,190.9,3653.0,177.7928,177.9326,177.7182,177.9326,3653.0
2018-09-24 12:40:00,190.79,190.98,190.78,190.98,2235.0,177.83,178.0071,177.8207,178.0071,2235.0
2018-09-24 12:45:00,190.97,191.16,190.95,191.16,1400.0,177.9978,178.1749,177.9792,178.1749,1400.0
2018-09-24 12:50:00,191.28,191.29,190.72,190.73,2534.0,178.2868,178.2961,177.7648,177.7741,2534.0
2018-09-24 12:55:00,190.72,190.73,190.71,190.73,500.0,177.7648,177.7741,177.7555,177.7741,500.0
2018-09-24 13:00:00,190.74,190.96,190.74,190.79,810.0,177.7834,177.9885,177.7834,177.83,810.0
2018-09-24 13:05:00,190.79,190.79,190.79,190.79,0.0,177.83,177.83,177.83,177.83,0.0
2018-09-24 13:10:00,190.78,190.78,190.61,190.62,2415.0,177.8207,177.8207,177.6623,177.6716,2415.0
2018-09-24 13:15:00,190.63,190.65,190.4,190.65,3100.0,177.6809,177.6996,177.4665,177.6996,3100.0
2018-09-24 13:20:00,190.6,190.6,190.6,190.6,200.0,177.6529,177.6529,177.6529,177.6529,200.0
2018-09-24 13:25:00,190.75,190.75,190.68,190.72,600.0,177.7928,177.7928,177.7275,177.7648,600.0
2018-09-24 13:30:00,190.92,190.92,190.92,190.92,100.0,177.9512,177.9512,177.9512,177.9512,100.0
2018-09-24 13:35:00,190.73,190.82,190.67,190.82,1200.0,177.7741,177.858,177.7182,177.858,1200.0
2018-09-24 13:40:00,190.83,191.21,190.83,191.14,3000.0,177.8673,178.2215,177.8673,178.1563,3000.0
2018-09-24 13:45:00,191.15,191.15,191.14,191.15,100.0,178.1656,178.1656,178.1563,178.1656,100.0
2018-09-24 13:50:00,191.18,191.26,191.18,191.18,2313.0,178.1936,178.2681,178.1936,178.1936,2313.0
2018-09-24 13:55:00,191.25,191.4,191.25,191.4,500.0,178.2588,178.3986,178.2588,178.3986,500.0
2018-09-24 14:00:00,191.38,191.46,191.32,191.32,600.0,178.38,178.4545,178.324,178.324,600.0
2018-09-24 14:05:00,191.37,191.43,191.14,191.2,3348.0,178.3706,178.4266,178.1563,178.2122,3348.0
2018-09-24 14:10:00,191.15,191.15,190.92,191.0,1000.0,178.1656,178.1656,177.9512,178.0258,1000.0
2018-09-24 14:15:00,190.88,190.96,190.86,190.86,807.0,177.9139,177.9885,177.8953,177.8953,807.0
2018-09-24 14:20:00,190.93,190.94,190.72,190.93,7030.0,177.9605,177.9699,177.7648,177.9605,7030.0
2018-09-24 14:25:00,190.88,190.9,190.74,190.81,1100.0,177.9139,177.9326,177.7834,177.8487,1100.0
2018-09-24 14:30:00,190.66,190.9,190.66,190.83,2100.0,177.7089,177.9326,177.7089,177.8673,2100.0
2018-09-24 14:35:00,190.8,190.8,190.76,190.76,300.0,177.8394,177.8394,177.8021,177.8021,300.0
2018-09-24 14:40:00,190.77,190.85,190.75,190.75,735.0,177.8114,177.886,177.7928,177.7928,735.0
2018-09-24 14:45:00,190.81,190.86,190.76,190.82,3250.0,177.8487,177.8953,177.8021,177.858,3250.0
2018-09-24 14:50:00,190.76,190.88,190.76,190.88,1000.0,177.8021,177.9139,177.8021,177.9139,1000.0
2018-09-24 14:55:00,190.76,190.82,190.75,190.79,1500.0,177.8021,177.858,177.7928,177.83,1500.0
2018-09-24 15:00:00,190.74,190.79,190.66,190.68,2341.0,177.7834,177.83,177.7089,177.7275,2341.0
2018-09-24 15:05:00,190.72,190.92,190.71,190.92,3012.0,177.7648,177.9512,177.7555,177.9512,3012.0
2018-09-24 15:10:00,190.93,190.98,190.85,190.89,5060.0,177.9605,178.0071,177.886,177.9233,5060.0
2018-09-24 15:15:00,190.88,191.11,190.86,191.11,1200.0,177.9139,178.1283,177.8953,178.1283,1200.0
2018-09-24 15:20:00,191.13,191.13,191.02,191.13,2550.0,178.1469,178.1469,178.0444,178.1469,2550.0
2018-09-24 15:25:00,191.14,191.36,191.13,191.33,5144.0,178.1563,178.3613,178.1469,178.3334,5144.0
2018-09-24 15:30:00,191.35,191.36,191.2,191.25,2600.0,178.352,178.3613,178.2122,178.2588,2600.0
2018-09-24 15:35:00,191.21,191.39,191.09,191.39,4300.0,178.2215,178.3893,178.1097,178.3893,4300.0
2018-09-24 15:40:00,191.35,191.4,191.31,191.39,3150.0,178.352,178.3986,178.3147,178.3893,3150.0
2018-09-24 15:45:00,191.4,191.56,191.35,191.56,7595.0,178.3986,178.5477,178.352,178.5477,7595.0
2018-09-24 15:50:00,191.58,191.58,191.43,191.43,7247.0,178.5664,178.5664,178.4266,178.4266,7247.0
2018-09-24 15:55:00,191.46,191.51,191.27,191.49,21694.0,178.4545,178.5011,178.2774,178.4825,21694.0
2018-09-25 09:30:00,192.05,192.35,191.56,191.56,23123.0,179.0045,179.2841,178.5477,178.5477,23123.0
2018-09-25 09:35:00,191.55,192.02,191.55,191.96,9211.0,178.5384,178.9765,178.5384,178.9206,9211.0
2018-09-25 09:40:00,191.92,192.12,191.91,191.98,5956.0,178.8833,179.0697,178.874,178.9392,5956.0
2018-09-25 09:45:00,192.1,192.1,191.41,191.44,13916.0,179.0511,179.0511,178.4079,178.4359,13916.0
2018-09-25 09:50:00,191.48,191.87,191.48,191.87,3888.0,178.4732,178.8367,178.4732,178.8367,3888.0
2018-09-25 09:55:00,191.83,191.91,191.46,191.61,5062.0,178.7994,178.874,178.4545,178.5943,5062.0
2018-09-25 10:00:00,191.57,191.57,191.18,191.29,3094.0,178.5571,178.5571,178.1936,178.2961,3094.0
2018-09-25 10:05:00,191.32,191.36,190.83,190.95,34944.0,178.324,178.3613,177.8673,177.9792,34944.0
2018-09-25 10:10:00,190.96,191.0,190.54,190.77,31817.0,177.9885,178.0258,177.597,177.8114,31817.0
2018-09-25 10:15:00,190.76,190.76,190.13,190.17,25116.0,177.8021,177.8021,177.2149,177.2522,25116.0
2018-09-25 10:20:00,190.32,190.39,190.14,190.14,5220.0,177.392,177.4572,177.2242,177.2242,5220.0
2018-09-25 10:25:00,190.24,190.49,190.24,190.47,2400.0,177.3174,177.5504,177.3174,177.5318,2400.0
2018-09-25 10:30:00,190.42,190.46,190.14,190.19,2200.0,177.4852,177.5225,177.2242,177.2708,2200.0
2018-09-25 10:35:00,190.33,190.48,190.26,190.47,3000.0,177.4013,177.5411,177.336,177.5318,3000.0
2018-09-25 10:40:00,190.53,190.66,190.45,190.54,3258.0,177.5877,177.7089,177.5131,177.597,3258.0
2018-09-25 10:45:00,190.55,190.9,190.48,190.9,15319.0,177.6063,177.9326,177.5411,177.9326,15319.0
2018-09-25 10:50:00,190.9,191.0,190.76,191.0,7084.0,177.9326,178.0258,177.8021,178.0258,7084.0
2018-09-25 10:55:00,190.98,191.0,190.46,190.46,5763.0,178.0071,178.0258,177.5225,177.5225,5763.0
2018-09-25 11:00:00,190.44,190.7,190.44,190.58,2408.0,177.5038,177.7462,177.5038,177.6343,2408.0
2018-09-25 11:05:00,190.62,190.9,190.62,190.9,2820.0,177.6716,177.9326,177.6716,177.9326,2820.0
2018-09-25 11:10:00,190.91,190.91,190.69,190.79,3208.0,177.9419,177.9419,177.7368,177.83,3208.0
2018-09-25 11:15:00,190.77,190.85,190.71,190.75,3474.0,177.8114,177.886,177.7555,177.7928,3474.0
2018-09-25 11:20:00,190.79,190.98,190.72,190.9,3041.0,177.83,178.0071,177.7648,177.9326,3041.0
2018-09-25 11:25:00,190.95,191.17,190.94,191.08,2833.0,177.9792,178.1842,177.9699,178.1003,2833.0
2018-09-25 11:30:00,191.2,191.34,190.93,190.93,7280.0,178.2122,178.3427,177.9605,177.9605,7280.0
2018-09-25 11:35:00,191.01,191.06,190.76,190.76,2100.0,178.0351,178.0817,177.8021,177.8021,2100.0
2018-09-25 11:40:00,190.81,190.91,190.73,190.73,900.0,177.8487,177.9419,177.7741,177.7741,900.0
2018-09-25 11:45:00,190.66,190.86,190.66,190.84,2400.0,177.7089,177.8953,177.7089,177.8766,2400.0
2018-09-25 11:50:00,190.75,190.79,190.72,190.79,1437.0,177.7928,177.83,177.7648,177.83,1437.0
2018-09-25 11:55:00,190.66,190.66,190.47,190.48,400.0,177.7089,177.7089,177.5318,177.5411,400.0
2018-09-25 12:00:00,190.48,190.64,190.39,190.64,1600.0,177.5411,177.6902,177.4572,177.6902,1600.0
2018-09-25 12:05:00,190.63,190.67,190.59,190.59,600.0,177.6809,177.7182,177.6436,177.6436,600.0
2018-09-25 12:10:00,190.71,190.71,190.48,190.52,1100.0,177.7555,177.7555,177.5411,177.5784,1100.0
2018-09-25 12:15:00,190.48,190.52,190.39,190.5,2000.0,177.5411,177.5784,177.4572,177.5597,2000.0
2018-09-25 12:20:00,190.36,190.49,190.31,190.31,400.0,177.4293,177.5504,177.3826,177.3826,400.0
2018-09-25 12:25:00,190.31,190.31,190.23,190.23,700.0,177.3826,177.3826,177.3081,177.3081,700.0
2018-09-25 12:30:00,190.29,190.29,190.12,190.22,2600.0,177.364,177.364,177.2056,177.2988,2600.0
2018-09-25 12:35:00,190.31,190.31,190.15,190.17,1000.0,177.3826,177.3826,177.2335,177.2522,1000.0
2018-09-25 12:40:00,190.15,190.25,190.09,190.16,1300.0,177.2335,177.3267,177.1776,177.2428,1300.0
2018-09-25 12:45:00,190.17,190.17,190.16,190.17,171.0,177.2522,177.2522,177.2428,177.2522,171.0
2018-09-25 12:50:00,190.17,190.17,190.11,190.11,769.0,177.2522,177.2522,177.1962,177.1962,769.0
2018-09-25 12:55:00,190.08,190.08,189.95,190.0,600.0,177.1683,177.1683,177.0471,177.0937,600.0
2018-09-25 13:00:00,189.99,190.07,189.94,190.07,2555.0,177.0844,177.159,177.0378,177.159,2555.0
2018-09-25 13:05:00,190.13,190.2,190.12,190.2,1333.0,177.2149,177.2801,177.2056,177.2801,1333.0
2018-09-25 13:10:00,190.13,190.23,190.02,190.23,4177.0,177.2149,177.3081,177.1123,177.3081,4177.0
2018-09-25 13:15:00,190.15,190.22,190.15,190.15,1549.0,177.2335,177.2988,177.2335,177.2335,1549.0
2018-09-25 13:20:00,190.23,190.23,190.14,190.14,1100.0,177.3081,177.3081,177.2242,177.2242,1100.0
2018-09-25 13:25:00,190.14,190.24,190.14,190.21,2394.0,177.2242,177.3174,177.2242,177.2894,2394.0
2018-09-25 13:30:00,190.2,190.28,190.02,190.02,6701.0,177.2801,177.3547,177.1123,177.1123,6701.0
2018-09-25 13:35:00,189.9,190.0,189.9,189.9,2481.0,177.0005,177.0937,177.0005,177.0005,2481.0
2018-09-25 13:40:00,190.0,190.0,189.66,189.87,1700.0,177.0937,177.0937,176.7768,176.9725,1700.0
2018-09-25 13:45:00,189.83,189.83,189.75,189.76,300.0,176.9353,176.9353,176.8607,176.87,300.0
2018-09-25 13:50:00,189.84,189.85,189.73,189.75,1000.0,176.9446,176.9539,176.842,176.8607,1000.0
2018-09-25 13:55:00,189.72,189.84,189.71,189.72,1700.0,176.8327,176.9446,176.8234,176.8327,1700.0
2018-09-25 14:00:00,189.71,189.76,189.63,189.7,1350.0,176.8234,176.87,176.7488,176.8141,1350.0
2018-09-25 14:05:00,189.77,189.86,189.64,189.86,3700.0,176.8793,176.9632,176.7582,176.9632,3700.0
2018-09-25 14:10:00,189.96,190.0,189.89,189.95,1100.0,177.0564,177.0937,176.9912,177.0471,1100.0
2018-09-25 14:15:00,189.97,190.02,189.9,189.91,900.0,177.0657,177.1123,177.0005,177.0098,900.0
2018-09-25 14:20:00,190.03,190.07,189.98,190.02,1300.0,177.1217,177.159,177.0751,177.1123,1300.0
2018-09-25 14:25:00,190.08,190.26,190.06,190.2,4230.0,177.1683,177.336,177.1496,177.2801,4230.0
2018-09-25 14:30:00,190.27,190.27,190.15,190.23,956.0,177.3454,177.3454,177.2335,177.3081,956.0
2018-09-25 14:35:00,190.22,190.26,190.12,190.12,3805.0,177.2988,177.336,177.2056,177.2056,3805.0
2018-09-25 14:40:00,190.13,190.21,190.02,190.02,744.0,177.2149,177.2894,177.1123,177.1123,744.0
2018-09-25 14:45:00,190.13,190.16,189.82,189.89,2568.0,177.2149,177.2428,176.9259,176.9912,2568.0
2018-09-25 14:50:00,189.91,190.2,189.9,190.12,7800.0,177.0098,177.2801,177.0005,177.2056,7800.0
2018-09-25 14:55:00,190.13,190.17,190.07,190.07,1513.0,177.2149,177.2522,177.159,177.159,1513.0
2018-09-25 15:00:00,190.08,190.21,190.03,190.21,1925.0,177.1683,177.2894,177.1217,177.2894,1925.0
2018-09-25 15:05:00,190.18,190.22,190.07,190.13,2924.0,177.2615,177.2988,177.159,177.2149,2924.0
2018-09-25 15:10:00,190.18,190.27,190.17,190.25,2800.0,177.2615,177.3454,177.2522,177.3267,2800.0
2018-09-25 15:15:00,190.25,190.25,190.16,190.19,2700.0,177.3267,177.3267,177.2428,177.2708,2700.0
2018-09-25 15:20:00,190.14,191.1,190.14,190.3,14212.0,177.2242,178.119,177.2242,177.3733,14212.0
2018-09-25 15:25:00,190.29,190.3,190.06,190.06,1900.0,177.364,177.3733,177.1496,177.1496,1900.0
2018-09-25 15:30:00,190.14,190.29,190.1,190.1,4550.0,177.2242,177.364,177.1869,177.1869,4550.0
2018-09-25 15:35:00,190.18,190.43,190.13,190.42,15294.0,177.2615,177.4945,177.2149,177.4852,15294.0
2018-09-25 15:40:00,190.42,190.59,190.38,190.38,6964.0,177.4852,177.6436,177.4479,177.4479,6964.0
2018-09-25 15:45:00,190.44,190.6,190.37,190.58,4621.0,177.5038,177.6529,177.4386,177.6343,4621.0
2018-09-25 15:50:00,190.51,190.54,190.4,190.4,5461.0,177.5691,177.597,177.4665,177.4665,5461.0
2018-09-25 15:55:00,190.37,190.43,190.11,190.21,14583.0,177.4386,177.4945,177.1962,177.2894,14583.0
2018-09-26 09:30:00,186.8,187.49,186.59,187.34,45706.0,174.1111,174.7542,173.9153,174.6144,45706.0
2018-09-26 09:35:00,187.29,187.81,187.29,187.47,20346.0,174.5678,175.0525,174.5678,174.7356,20346.0
2018-09-26 09:40:00,187.57,188.12,187.46,188.05,12428.0,174.8288,175.3414,174.7262,175.2762,12428.0
2018-09-26 09:45:00,188.0,188.3,187.97,188.17,4108.0,175.2296,175.5092,175.2016,175.388,4108.0
2018-09-26 09:50:00,188.18,188.44,187.9,188.44,10697.0,175.3973,175.6397,175.1364,175.6397,10697.0
2018-09-26 09:55:00,188.37,188.61,188.36,188.61,3479.0,175.5744,175.7981,175.5651,175.7981,3479.0
2018-09-26 10:00:00,188.62,188.66,188.41,188.64,1850.0,175.8074,175.8447,175.6117,175.8261,1850.0
2018-09-26 10:05:00,188.74,188.83,188.55,188.59,1000.0,175.9193,176.0032,175.7422,175.7795,1000.0
2018-09-26 10:10:00,188.36,188.53,188.12,188.18,17128.0,175.5651,175.7236,175.3414,175.3973,17128.0
2018-09-26 10:15:00,188.12,188.57,188.12,188.53,3257.0,175.3414,175.7608,175.3414,175.7236,3257.0
2018-09-26 10:20:00,188.53,188.91,188.42,188.91,3177.0,175.7236,176.0777,175.621,176.0777,3177.0
2018-09-26 10:25:00,188.98,189.0,188.75,188.75,6263.0,176.143,176.1616,175.9286,175.9286,6263.0
2018-09-26 10:30:00,188.77,189.04,188.73,188.89,4775.0,175.9473,176.1989,175.91,176.0591,4775.0
2018-09-26 10:35:00,189.0,189.01,188.94,188.98,700.0,176.1616,176.171,176.1057,176.143,700.0
2018-09-26 10:40:00,188.94,188.94,188.68,188.7,800.0,176.1057,176.1057,175.8634,175.882,800.0
2018-09-26 10:45:00,188.7,188.87,188.69,188.87,1800.0,175.882,176.0405,175.8727,176.0405,1800.0
2018-09-26 10:50:00,188.9,189.01,188.89,188.96,900.0,176.0684,176.171,176.0591,176.1244,900.0
2018-09-26 10:55:00,188.95,189.13,188.87,189.13,2094.0,176.115,176.2828,176.0405,176.2828,2094.0
2018-09-26 11:00:00,189.09,189.13,188.94,189.03,1754.0,176.2455,176.2828,176.1057,176.1896,1754.0
2018-09-26 11:05:00,189.04,189.26,189.03,189.22,4312.0,176.1989,176.404,176.1896,176.3667,4312.0
2018-09-26 11:10:00,189.19,189.21,189.09,189.21,1244.0,176.3387,176.3574,176.2455,176.3574,1244.0
2018-09-26 11:15:00,189.19,189.48,189.14,189.34,2195.0,176.3387,176.609,176.2921,176.4785,2195.0
2018-09-26 11:20:00,189.35,189.42,189.27,189.33,3137.0,176.4879,176.5531,176.4133,176.4692,3137.0
2018-09-26 11:25:00,189.3,189.6,189.29,189.59,1300.0,176.4413,176.7209,176.4319,176.7116,1300.0
2018-09-26 11:30:00,189.55,189.98,189.48,189.98,13069.0,176.6743,177.0751,176.609,177.0751,13069.0
2018-09-26 11:35:00,189.71,189.8,189.47,189.76,3260.0,176.8234,176.9073,176.5997,176.87,3260.0
2018-09-26 11:40:00,189.53,189.57,189.43,189.43,2500.0,176.6556,176.6929,176.5624,176.5624,2500.0
2018-09-26 11:45:00,189.5,189.56,189.44,189.55,1600.0,176.6277,176.6836,176.5717,176.6743,1600.0
2018-09-26 11:50:00,189.54,189.54,189.34,189.43,1316.0,176.665,176.665,176.4785,176.5624,1316.0
2018-09-26 11:55:00,189.33,189.47,189.33,189.43,1543.0,176.4692,176.5997,176.4692,176.5624,1543.0
2018-09-26 12:00:00,189.49,189.54,189.33,189.51,1635.0,176.6183,176.665,176.4692,176.637,1635.0
2018-09-26 12:05:00,189.45,189.45,189.17,189.17,1200.0,176.5811,176.5811,176.3201,176.3201,1200.0
2018-09-26 12:10:00,189.27,189.27,189.17,189.17,400.0,176.4133,176.4133,176.3201,176.3201,400.0
2018-09-26 12:15:00,189.11,189.31,189.11,189.27,1300.0,176.2642,176.4506,176.2642,176.4133,1300.0
2018-09-26 12:20:00,189.25,189.25,189.24,189.25,100.0,176.3947,176.3947,176.3853,176.3947,100.0
2018-09-26 12:25:00,189.28,189.29,189.28,189.28,100.0,176.4226,176.4319,176.4226,176.4226,100.0
2018-09-26 12:30:00,189.49,189.5,189.49,189.5,300.0,176.6183,176.6277,176.6183,176.6277,300.0
2018-09-26 12:35:00,189.46,189.48,189.46,189.47,200.0,176.5904,176.609,176.5904,176.5997,200.0
2018-09-26 12:40:00,189.39,189.5,189.38,189.5,850.0,176.5251,176.6277,176.5158,176.6277,850.0
2018-09-26 12:45:00,189.52,189.56,189.51,189.56,400.0,176.6463,176.6836,176.637,176.6836,400.0
2018-09-26 12:50:00,189.76,189.76,189.76,189.76,100.0,176.87,176.87,176.87,176.87,100.0
2018-09-26 12:55:00,189.87,189.89,189.69,189.8,1650.0,176.9725,176.9912,176.8048,176.9073,1650.0
2018-09-26 13:00:00,189.81,190.19,189.8,190.13,1300.0,176.9166,177.2708,176.9073,177.2149,1300.0
2018-09-26 13:05:00,189.9,189.9,189.9,189.9,600.0,177.0005,177.0005,177.0005,177.0005,600.0
2018-09-26 13:10:00,189.9,189.9,189.9,189.9,0.0,177.0005,177.0005,177.0005,177.0005,0.0
2018-09-26 13:15:00,190.02,190.03,189.92,189.94,600.0,177.1123,177.1217,177.0191,177.0378,600.0
2018-09-26 13:20:00,189.88,189.88,189.88,189.88,400.0,176.9819,176.9819,176.9819,176.9819,400.0
2018-09-26 13:25:00,189.85,189.85,189.68,189.68,500.0,176.9539,176.9539,176.7954,176.7954,500.0
2018-09-26 13:30:00,189.67,189.67,189.47,189.56,4200.0,176.7861,176.7861,176.5997,176.6836,4200.0
2018-09-26 13:35:00,189.67,189.71,189.49,189.49,600.0,176.7861,176.8234,176.6183,176.6183,600.0
2018-09-26 13:40:00,189.59,189.65,189.56,189.64,1867.0,176.7116,176.7675,176.6836,176.7582,1867.0
2018-09-26 13:45:00,189.71,189.73,189.69,189.73,1000.0,176.8234,176.842,176.8048,176.842,1000.0
2018-09-26 13:50:00,189.74,190.02,189.74,190.02,2600.0,176.8514,177.1123,176.8514,177.1123,2600.0
2018-09-26 13:55:00,189.97,190.15,189.97,190.15,1202.0,177.0657,177.2335,177.0657,177.2335,1202.0
2018-09-26 14:00:00,190.25,191.13,190.25,191.06,1862.0,177.3267,178.1469,177.3267,178.0817,1862.0
2018-09-26 14:05:00,191.11,191.23,190.76,190.76,2694.0,178.1283,178.2402,177.8021,177.8021,2694.0
2018-09-26 14:10:00,190.62,190.94,190.51,190.83,982.0,177.6716,177.9699,177.5691,177.8673,982.0
2018-09-26 14:15:00,190.92,191.3,190.8,191.2,1100.0,177.9512,178.3054,177.8394,178.2122,1100.0
2018-09-26 14:20:00,191.2,191.2,190.96,190.97,1800.0,178.2122,178.2122,177.9885,177.9978,1800.0
2018-09-26 14:25:00,191.0,191.02,190.75,190.75,1300.0,178.0258,178.0444,177.7928,177.7928,1300.0
2018-09-26 14:30:00,190.66,190.86,190.63,190.63,3511.0,177.7089,177.8953,177.6809,177.6809,3511.0
2018-09-26 14:35:00,190.44,190.7,190.34,190.45,900.0,177.5038,177.7462,177.4106,177.5131,900.0
2018-09-26 14:40:00,190.64,190.64,190.15,190.15,714.0,177.6902,177.6902,177.2335,177.2335,714.0
2018-09-26 14:45:00,190.14,190.31,190.1,190.27,2594.0,177.2242,177.3826,177.1869,177.3454,2594.0
2018-09-26 14:50:00,190.33,190.33,190.13,190.13,400.0,177.4013,177.4013,177.2149,177.2149,400.0
2018-09-26 14:55:00,190.12,190.22,189.99,190.14,1000.0,177.2056,177.2988,177.0844,177.2242,1000.0
2018-09-26 15:00:00,190.05,190.21,189.96,190.14,2000.0,177.1403,177.2894,177.0564,177.2242,2000.0
2018-09-26 15:05:00,190.11,190.14,189.87,190.13,2000.0,177.1962,177.2242,176.9725,177.2149,2000.0
2018-09-26 15:10:00,190.14,190.14,190.04,190.09,700.0,177.2242,177.2242,177.131,177.1776,700.0
2018-09-26 15:15:00,190.02,190.17,190.02,190.13,1600.0,177.1123,177.2522,177.1123,177.2149,1600.0
2018-09-26 15:20:00,190.14,190.6,190.09,190.5,1100.0,177.2242,177.6529,177.1776,177.5597,1100.0
2018-09-26 15:25:00,190.5,190.52,190.3,190.31,900.0,177.5597,177.5784,177.3733,177.3826,900.0
2018-09-26 15:30:00,190.27,190.32,190.0,190.0,2015.0,177.3454,177.392,177.0937,177.0937,2015.0
2018-09-26 15:35:00,190.0,190.01,189.72,189.83,6756.0,177.0937,177.103,176.8327,176.9353,6756.0
2018-09-26 15:40:00,189.74,189.74,189.2,189.3,7000.0,176.8514,176.8514,176.348,176.4413,7000.0
2018-09-26 15:45:00,189.28,189.42,188.83,188.96,13881.0,176.4226,176.5531,176.0032,176.1244,13881.0
2018-09-26 15:50:00,188.55,188.85,188.29,188.68,22217.0,175.7422,176.0218,175.4999,175.8634,22217.0
2018-09-26 15:55:00,188.68,188.81,188.59,188.79,33845.0,175.8634,175.9845,175.7795,175.9659,33845.0
2018-09-27 09:30:00,188.11,188.2,187.74,187.91,19118.0,175.3321,175.416,174.9872,175.1457,19118.0
2018-09-27 09:35:00,187.91,188.25,187.8,188.21,6491.0,175.1457,175.4626,175.0431,175.4253,6491.0
2018-09-27 09:40:00,188.2,188.24,187.96,188.02,6897.0,175.416,175.4533,175.1923,175.2482,6897.0
2018-09-27 09:45:00,188.06,188.19,188.04,188.19,7246.0,175.2855,175.4067,175.2668,175.4067,7246.0
2018-09-27 09:50:00,188.24,188.65,188.17,188.65,4516.0,175.4533,175.8354,175.388,175.8354,4516.0
2018-09-27 09:55:00,188.74,188.98,188.71,188.98,2704.0,175.9193,176.143,175.8913,176.143,2704.0
2018-09-27 10:00:00,189.07,189.59,189.07,189.55,5792.0,176.2269,176.7116,176.2269,176.6743,5792.0
2018-09-27 10:05:00,189.58,189.58,189.06,189.31,3933.0,176.7022,176.7022,176.2176,176.4506,3933.0
2018-09-27 10:10:00,189.25,189.25,189.07,189.13,2995.0,176.3947,176.3947,176.2269,176.2828,2995.0
2018-09-27 10:15:00,189.11,189.15,188.95,188.97,4126.0,176.2642,176.3014,176.115,176.1337,4126.0
2018-09-27 10:20:00,189.05,189.12,188.88,189.04,2567.0,176.2082,176.2735,176.0498,176.1989,2567.0
2018-09-27 10:25:00,189.1,189.16,189.05,189.05,2455.0,176.2548,176.3108,176.2082,176.2082,2455.0
2018-09-27 10:30:00,189.09,189.12,189.01,189.09,2674.0,176.2455,176.2735,176.171,176.2455,2674.0
2018-09-27 10:35:00,189.11,189.52,189.09,189.39,3211.0,176.2642,176.6463,176.2455,176.5251,3211.0
2018-09-27 10:40:00,189.34,189.46,189.32,189.44,3260.0,176.4785,176.5904,176.4599,176.5717,3260.0
2018-09-27 10:45:00,189.4,189.48,189.32,189.4,1668.0,176.5345,176.609,176.4599,176.5345,1668.0
2018-09-27 10:50:00,189.38,189.4,189.29,189.39,1100.0,176.5158,176.5345,176.4319,176.5251,1100.0
2018-09-27 10:55:00,189.3,189.34,189.24,189.29,2839.0,176.4413,176.4785,176.3853,176.4319,2839.0
2018-09-27 11:00:00,189.27,189.41,189.27,189.29,6954.0,176.4133,176.5438,176.4133,176.4319,6954.0
2018-09-27 11:05:00,189.18,189.23,189.18,189.23,1536.0,176.3294,176.376,176.3294,176.376,1536.0
2018-09-27 11:10:00,189.27,189.27,189.16,189.17,1025.0,176.4133,176.4133,176.3108,176.3201,1025.0
2018-09-27 11:15:00,189.3,189.3,189.23,189.29,1350.0,176.4413,176.4413,176.376,176.4319,1350.0
2018-09-27 11:20:00,189.3,189.38,189.3,189.38,700.0,176.4413,176.5158,176.4413,176.5158,700.0
2018-09-27 11:25:00,189.29,189.5,189.27,189.5,1000.0,176.4319,176.6277,176.4133,176.6277,1000.0
2018-09-27 11:30:00,189.53,189.61,189.45,189.58,5039.0,176.6556,176.7302,176.5811,176.7022,5039.0
2018-09-27 11:35:00,189.35,189.41,189.35,189.41,400.0,176.4879,176.5438,176.4879,176.5438,400.0
2018-09-27 11:40:00,189.39,189.39,189.39,189.39,100.0,176.5251,176.5251,176.5251,176.5251,100.0
2018-09-27 11:45:00,189.51,189.51,189.42,189.42,300.0,176.637,176.637,176.5531,176.5531,300.0
2018-09-27 11:50:00,189.6,189.6,189.55,189.55,200.0,176.7209,176.7209,176.6743,176.6743,200.0
2018-09-27 11:55:00,189.56,189.57,189.56,189.57,200.0,176.6836,176.6929,176.6836,176.6929,200.0
2018-09-27 12:00:00,189.55,189.55,189.54,189.55,140.0,176.6743,176.6743,176.665,176.6743,140.0
2018-09-27 12:05:00,189.74,189.74,189.74,189.74,100.0,176.8514,176.8514,176.8514,176.8514,100.0
2018-09-27 12:10:00,189.61,189.61,189.59,189.59,500.0,176.7302,176.7302,176.7116,176.7116,500.0
2018-09-27 12:15:00,189.79,189.79,189.79,189.79,200.0,176.898,176.898,176.898,176.898,200.0
2018-09-27 12:20:00,189.72,189.81,189.72,189.81,400.0,176.8327,176.9166,176.8327,176.9166,400.0
2018-09-27 12:25:00,189.82,189.82,189.82,189.82,100.0,176.9259,176.9259,176.9259,176.9259,100.0
2018-09-27 12:30:00,189.84,189.84,189.51,189.61,1500.0,176.9446,176.9446,176.637,176.7302,1500.0
2018-09-27 12:35:00,189.59,189.59,189.45,189.58,1200.0,176.7116,176.7116,176.5811,176.7022,1200.0
2018-09-27 12:40:00,189.56,189.63,189.52,189.52,600.0,176.6836,176.7488,176.6463,176.6463,600.0
2018-09-27 12:45:00,189.56,189.57,189.43,189.43,400.0,176.6836,176.6929,176.5624,176.5624,400.0
2018-09-27 12:50:00,189.48,189.62,189.45,189.62,1175.0,176.609,176.7395,176.5811,176.7395,1175.0
2018-09-27 12:55:00,189.61,189.61,189.42,189.46,2841.0,176.7302,176.7302,176.5531,176.5904,2841.0
2018-09-27 13:00:00,189.46,189.46,189.24,189.3,1200.0,176.5904,176.5904,176.3853,176.4413,1200.0
2018-09-27 13:05:00,189.2,189.24,189.15,189.19,500.0,176.348,176.3853,176.3014,176.3387,500.0
2018-09-27 13:10:00,189.19,189.27,189.15,189.26,700.0,176.3387,176.4133,176.3014,176.404,700.0
2018-09-27 13:15:00,189.24,189.31,189.21,189.21,700.0,176.3853,176.4506,176.3574,176.3574,700.0
2018-09-27 13:20:00,189.29,189.31,189.17,189.31,700.0,176.4319,176.4506,176.3201,176.4506,700.0
2018-09-27 13:25:00,189.27,189.33,189.27,189.33,200.0,176.4133,176.4692,176.4133,176.4692,200.0
2018-09-27 13:30:00,189.33,189.35,189.28,189.35,300.0,176.4692,176.4879,176.4226,176.4879,300.0
2018-09-27 13:35:00,189.23,189.3,189.23,189.28,600.0,176.376,176.4413,176.376,176.4226,600.0
2018-09-27 13:40:00,189.22,189.31,189.15,189.26,3100.0,176.3667,176.4506,176.3014,176.404,3100.0
2018-09-27 13:45:00,189.23,189.38,189.22,189.24,800.0,176.376,176.5158,176.3667,176.3853,800.0
2018-09-27 13:50:00,189.23,189.39,189.22,189.39,500.0,176.376,176.5251,176.3667,176.5251,500.0
2018-09-27 13:55:00,189.27,189.27,189.26,189.27,200.0,176.4133,176.4133,176.404,176.4133,200.0
2018-09-27 14:00:00,189.27,189.27,189.25,189.25,200.0,176.4133,176.4133,176.3947,176.3947,200.0
2018-09-27 14:05:00,189.15,189.35,189.15,189.31,712.0,176.3014,176.4879,176.3014,176.4506,712.0
2018-09-27 14:10:00,189.35,189.38,189.35,189.38,452.0,176.4879,176.5158,176.4879,176.5158,452.0
2018-09-27 14:15:00,189.38,189.42,189.38,189.42,300.0,176.5158,176.5531,176.5158,176.5531,300.0
2018-09-27 14:20:00,189.38,189.38,189.29,189.29,1152.0,176.5158,176.5158,176.4319,176.4319,1152.0
2018-09-27 14:25:00,189.33,189.39,189.24,189.26,983.0,176.4692,176.5251,176.3853,176.404,983.0
2018-09-27 14:30:00,189.2,189.23,189.2,189.23,400.0,176.348,176.376,176.348,176.376,400.0
2018-09-27 14:35:00,189.14,189.24,189.14,189.17,1000.0,176.2921,176.3853,176.2921,176.3201,1000.0
2018-09-27 14:40:00,189.21,189.24,189.16,189.24,1000.0,176.3574,176.3853,176.3108,176.3853,1000.0
2018-09-27 14:45:00,189.25,189.25,189.21,189.25,300.0,176.3947,176.3947,176.3574,176.3947,300.0
2018-09-27 14:50:00,189.26,189.32,189.18,189.25,3490.0,176.404,176.4599,176.3294,176.3947,3490.0
2018-09-27 14:55:00,189.17,189.17,189.16,189.17,303.0,176.3201,176.3201,176.3108,176.3201,303.0
2018-09-27 15:00:00,189.26,189.35,189.24,189.34,1500.0,176.404,176.4879,176.3853,176.4785,1500.0
2018-09-27 15:05:00,189.32,189.37,189.19,189.19,1900.0,176.4599,176.5065,176.3387,176.3387,1900.0
2018-09-27 15:10:00,189.01,189.19,188.97,189.06,1900.0,176.171,176.3387,176.1337,176.2176,1900.0
2018-09-27 15:15:00,188.99,189.14,188.93,189.09,1300.0,176.1523,176.2921,176.0964,176.2455,1300.0
2018-09-27 15:20:00,189.2,189.2,189.05,189.06,400.0,176.348,176.348,176.2082,176.2176,400.0
2018-09-27 15:25:00,189.03,189.03,188.89,188.96,1000.0,176.1896,176.1896,176.0591,176.1244,1000.0
2018-09-27 15:30:00,188.94,188.97,188.81,188.9,2400.0,176.1057,176.1337,175.9845,176.0684,2400.0
2018-09-27 15:35:00,188.91,188.92,188.75,188.87,6457.0,176.0777,176.0871,175.9286,176.0405,6457.0
2018-09-27 15:40:00,188.9,188.92,188.78,188.81,3100.0,176.0684,176.0871,175.9566,175.9845,3100.0
2018-09-27 15:45:00,188.82,188.87,188.71,188.72,4500.0,175.9939,176.0405,175.8913,175.9007,4500.0
2018-09-27 15:50:00,188.66,188.8,188.48,188.75,8032.0,175.8447,175.9752,175.677,175.9286,8032.0
2018-09-27 15:55:00,188.81,188.9,188.72,188.75,11600.0,175.9845,176.0684,175.9007,175.9286,11600.0
2018-09-28 09:30:00,185.49,185.91,185.46,185.7,19227.0,172.8901,173.2815,172.8621,173.0858,19227.0
2018-09-28 09:35:00,185.78,185.97,185.62,185.94,7469.0,173.1604,173.3375,173.0112,173.3095,7469.0
2018-09-28 09:40:00,185.88,185.88,185.64,185.66,4351.0,173.2536,173.2536,173.0299,173.0485,4351.0
2018-09-28 09:45:00,185.63,185.92,185.48,185.89,4000.0,173.0206,173.2909,172.8807,173.2629,4000.0
2018-09-28 09:50:00,185.88,185.95,185.7,185.7,6498.0,173.2536,173.3188,173.0858,173.0858,6498.0
2018-09-28 09:55:00,185.69,185.89,185.56,185.89,3680.0,173.0765,173.2629,172.9553,173.2629,3680.0
2018-09-28 10:00:00,185.95,186.26,185.93,186.17,1400.0,173.3188,173.6078,173.3002,173.5239,1400.0
2018-09-28 10:05:00,186.09,186.12,185.83,186.05,4815.0,173.4493,173.4773,173.207,173.412,4815.0
2018-09-28 10:10:00,186.04,186.04,185.86,185.92,2518.0,173.4027,173.4027,173.2349,173.2909,2518.0
2018-09-28 10:15:00,185.89,186.38,185.83,186.25,3508.0,173.2629,173.7196,173.207,173.5984,3508.0
2018-09-28 10:20:00,186.28,186.38,186.1,186.12,5403.0,173.6264,173.7196,173.4586,173.4773,5403.0
2018-09-28 10:25:00,186.13,186.38,186.13,186.23,5790.0,173.4866,173.7196,173.4866,173.5798,5790.0
2018-09-28 10:30:00,186.22,186.64,186.2,186.64,3807.0,173.5705,173.9619,173.5518,173.9619,3807.0
2018-09-28 10:35:00,186.67,186.97,186.62,186.96,3672.0,173.9899,174.2695,173.9433,174.2602,3672.0
2018-09-28 10:40:00,186.9,186.9,186.72,186.84,980.0,174.2043,174.2043,174.0365,174.1484,980.0
2018-09-28 10:45:00,186.85,187.07,186.85,187.01,1211.0,174.1577,174.3627,174.1577,174.3068,1211.0
2018-09-28 10:50:00,186.98,187.07,186.91,187.06,2844.0,174.2788,174.3627,174.2136,174.3534,2844.0
2018-09-28 10:55:00,186.97,187.11,186.92,186.96,2185.0,174.2695,174.4,174.2229,174.2602,2185.0
2018-09-28 11:00:00,187.01,187.01,186.85,186.85,3980.0,174.3068,174.3068,174.1577,174.1577,3980.0
2018-09-28 11:05:00,186.86,187.34,186.78,187.2,18942.0,174.167,174.6144,174.0924,174.4839,18942.0
2018-09-28 11:10:00,187.42,188.25,187.38,188.0,31204.0,174.689,175.4626,174.6517,175.2296,31204.0
2018-09-28 11:15:00,188.01,188.27,187.92,188.11,53344.0,175.2389,175.4812,175.155,175.3321,53344.0
2018-09-28 11:20:00,188.16,188.24,187.89,188.01,7400.0,175.3787,175.4533,175.127,175.2389,7400.0
2018-09-28 11:25:00,188.04,188.04,187.39,187.49,21492.0,175.2668,175.2668,174.661,174.7542,21492.0
2018-09-28 11:30:00,187.46,187.54,186.87,186.93,11001.0,174.7262,174.8008,174.1763,174.2322,11001.0
2018-09-28 11:35:00,187.09,187.29,187.09,187.1,3850.0,174.3814,174.5678,174.3814,174.3907,3850.0
2018-09-28 11:40:00,187.01,187.1,186.95,186.99,4129.0,174.3068,174.3907,174.2509,174.2882,4129.0
2018-09-28 11:45:00,187.11,187.3,186.97,187.3,3574.0,174.4,174.5771,174.2695,174.5771,3574.0
2018-09-28 11:50:00,187.35,187.43,187.19,187.22,2269.0,174.6237,174.6983,174.4746,174.5025,2269.0
2018-09-28 11:55:00,187.21,187.25,186.96,187.25,2170.0,174.4932,174.5305,174.2602,174.5305,2170.0
2018-09-28 12:00:00,187.26,187.38,187.26,187.38,1100.0,174.5398,174.6517,174.5398,174.6517,1100.0
2018-09-28 12:05:00,187.56,187.81,187.55,187.69,3400.0,174.8195,175.0525,174.8101,174.9406,3400.0
2018-09-28 12:10:00,187.69,188.0,187.67,188.0,4740.0,174.9406,175.2296,174.922,175.2296,4740.0
2018-09-28 12:15:00,188.17,188.23,188.06,188.23,3380.0,175.388,175.4439,175.2855,175.4439,3380.0
2018-09-28 12:20:00,188.18,188.22,187.8,187.88,8100.0,175.3973,175.4346,175.0431,175.1177,8100.0
2018-09-28 12:25:00,187.89,188.01,187.59,187.59,3987.0,175.127,175.2389,174.8474,174.8474,3987.0
2018-09-28 12:30:00,187.58,187.92,187.5,187.92,3323.0,174.8381,175.155,174.7635,175.155,3323.0
2018-09-28 12:35:00,187.84,188.04,187.82,188.02,600.0,175.0804,175.2668,175.0618,175.2482,600.0
2018-09-28 12:40:00,188.04,188.04,187.7,187.7,800.0,175.2668,175.2668,174.9499,174.9499,800.0
2018-09-28 12:45:00,187.73,187.73,187.28,187.3,2566.0,174.9779,174.9779,174.5585,174.5771,2566.0
2018-09-28 12:50:00,187.33,187.5,187.32,187.5,1087.0,174.6051,174.7635,174.5958,174.7635,1087.0
2018-09-28 12:55:00,187.54,187.66,187.54,187.65,400.0,174.8008,174.9127,174.8008,174.9033,400.0
2018-09-28 13:00:00,187.54,187.65,187.46,187.46,1380.0,174.8008,174.9033,174.7262,174.7262,1380.0
2018-09-28 13:05:00,187.48,187.48,187.0,187.4,4671.0,174.7449,174.7449,174.2975,174.6703,4671.0
2018-09-28 13:10:00,187.4,187.4,187.4,187.4,0.0,174.6703,174.6703,174.6703,174.6703,0.0
2018-09-28 13:15:00,187.51,187.51,187.5,187.5,200.0,174.7728,174.7728,174.7635,174.7635,200.0
2018-09-28 13:20:00,187.59,187.66,187.57,187.66,830.0,174.8474,174.9127,174.8288,174.9127,830.0
2018-09-28 13:25:00,187.76,187.96,187.76,187.91,611.0,175.0059,175.1923,175.0059,175.1457,611.0
2018-09-28 13:30:00,187.92,188.03,187.92,187.95,1457.0,175.155,175.2575,175.155,175.183,1457.0
2018-09-28 13:35:00,187.79,187.79,187.79,187.79,100.0,175.0338,175.0338,175.0338,175.0338,100.0
2018-09-28 13:40:00,187.97,187.97,187.88,187.88,890.0,175.2016,175.2016,175.1177,175.1177,890.0
2018-09-28 13:45:00,187.93,187.98,187.8,187.81,1400.0,175.1643,175.2109,175.0431,175.0525,1400.0
2018-09-28 13:50:00,187.94,187.96,187.88,187.95,700.0,175.1736,175.1923,175.1177,175.183,700.0
2018-09-28 13:55:00,187.85,187.87,187.7,187.87,3290.0,175.0898,175.1084,174.9499,175.1084,3290.0
2018-09-28 14:00:00,187.85,187.85,187.47,187.65,3510.0,175.0898,175.0898,174.7356,174.9033,3510.0
2018-09-28 14:05:00,187.54,187.6,187.54,187.6,700.0,174.8008,174.8567,174.8008,174.8567,700.0
2018-09-28 14:10:00,187.63,187.63,187.61,187.61,800.0,174.8847,174.8847,174.8661,174.8661,800.0
2018-09-28 14:15:00,187.7,187.75,187.69,187.75,1200.0,174.9499,174.9965,174.9406,174.9965,1200.0
2018-09-28 14:20:00,187.74,187.88,187.63,187.76,3000.0,174.9872,175.1177,174.8847,175.0059,3000.0
2018-09-28 14:25:00,187.85,187.93,187.78,187.84,1300.0,175.0898,175.1643,175.0245,175.0804,1300.0
2018-09-28 14:30:00,187.74,187.79,187.73,187.77,400.0,174.9872,175.0338,174.9779,175.0152,400.0
2018-09-28 14:35:00,187.81,187.81,187.64,187.64,906.0,175.0525,175.0525,174.894,174.894,906.0
2018-09-28 14:40:00,187.58,187.63,187.35,187.35,612.0,174.8381,174.8847,174.6237,174.6237,612.0
2018-09-28 14:45:00,187.54,187.57,187.41,187.41,940.0,174.8008,174.8288,174.6796,174.6796,940.0
2018-09-28 14:50:00,187.4,187.59,187.4,187.42,1300.0,174.6703,174.8474,174.6703,174.689,1300.0
2018-09-28 14:55:00,187.5,187.56,187.39,187.55,1146.0,174.7635,174.8195,174.661,174.8101,1146.0
2018-09-28 15:00:00,187.5,187.58,187.34,187.34,1300.0,174.7635,174.8381,174.6144,174.6144,1300.0
2018-09-28 15:05:00,187.44,187.58,187.4,187.51,900.0,174.7076,174.8381,174.6703,174.7728,900.0
2018-09-28 15:10:00,187.58,187.68,187.46,187.55,2044.0,174.8381,174.9313,174.7262,174.8101,2044.0
2018-09-28 15:15:00,187.63,187.64,187.53,187.56,1400.0,174.8847,174.894,174.7915,174.8195,1400.0
2018-09-28 15:20:00,187.65,187.86,187.64,187.78,1300.0,174.9033,175.0991,174.894,175.0245,1300.0
2018-09-28 15:25:00,187.85,187.85,187.64,187.68,1950.0,175.0898,175.0898,174.894,174.9313,1950.0
2018-09-28 15:30:00,187.61,187.64,187.47,187.64,2892.0,174.8661,174.894,174.7356,174.894,2892.0
2018-09-28 15:35:00,187.6,187.6,187.43,187.53,4300.0,174.8567,174.8567,174.6983,174.7915,4300.0
2018-09-28 15:40:00,187.57,187.57,187.29,187.29,7350.0,174.8288,174.8288,174.5678,174.5678,7350.0
2018-09-28 15:45:00,187.36,187.68,187.35,187.44,9400.0,174.633,174.9313,174.6237,174.7076,9400.0
2018-09-28 15:50:00,187.38,187.83,187.34,187.74,25459.0,174.6517,175.0711,174.6144,174.9872,25459.0
2018-09-28 15:55:00,187.69,188.09,187.68,188.03,45578.0,174.9406,175.3134,174.9313,175.2575,45578.0
2018-10-01 09:30:00,190.85,190.87,190.27,190.6,25721.0,177.886,177.9046,177.3454,177.6529,25721.0
2018-10-01 09:35:00,190.87,191.12,190.76,191.12,7268.0,177.9046,178.1376,177.8021,178.1376,7268.0
2018-10-01 09:40:00,191.12,191.39,190.96,191.39,9647.0,178.1376,178.3893,177.9885,178.3893,9647.0
2018-10-01 09:45:00,191.43,191.71,191.29,191.62,11167.0,178.4266,178.6875,178.2961,178.6037,11167.0
2018-10-01 09:50:00,191.62,191.62,191.3,191.54,3415.0,178.6037,178.6037,178.3054,178.5291,3415.0
2018-10-01 09:55:00,191.54,191.64,191.43,191.62,9460.0,178.5291,178.6223,178.4266,178.6037,9460.0
2018-10-01 10:00:00,191.71,192.17,191.54,192.13,30978.0,178.6875,179.1163,178.5291,179.079,30978.0
2018-10-01 10:05:00,192.17,192.52,192.12,192.47,15256.0,179.1163,179.4425,179.0697,179.3959,15256.0
2018-10-01 10:10:00,192.48,192.52,191.88,191.88,5542.0,179.4052,179.4425,178.846,178.846,5542.0
2018-10-01 10:15:00,191.89,191.9,191.69,191.69,1500.0,178.8553,178.8646,178.6689,178.6689,1500.0
2018-10-01 10:20:00,191.79,192.09,191.79,192.09,4740.0,178.7621,179.0417,178.7621,179.0417,4740.0
2018-10-01 10:25:00,192.1,192.16,191.92,192.16,1985.0,179.0511,179.107,178.8833,179.107,1985.0
2018-10-01 10:30:00,192.11,192.18,191.93,191.93,2096.0,179.0604,179.1256,178.8926,178.8926,2096.0
2018-10-01 10:35:00,191.84,191.84,191.4,191.4,3800.0,178.8087,178.8087,178.3986,178.3986,3800.0
2018-10-01 10:40:00,191.34,191.49,191.21,191.43,1225.0,178.3427,178.4825,178.2215,178.4266,1225.0
2018-10-01 10:45:00,191.16,191.22,191.05,191.17,3457.0,178.1749,178.2308,178.0724,178.1842,3457.0
2018-10-01 10:50:00,191.19,191.44,191.19,191.37,2656.0,178.2029,178.4359,178.2029,178.3706,2656.0
2018-10-01 10:55:00,191.33,191.44,191.32,191.36,1832.0,178.3334,178.4359,178.324,178.3613,1832.0
2018-10-01 11:00:00,191.29,191.5,191.28,191.34,1150.0,178.2961,178.4918,178.2868,178.3427,1150.0
2018-10-01 11:05:00,191.45,191.46,191.36,191.36,1575.0,178.4452,178.4545,178.3613,178.3613,1575.0
2018-10-01 11:10:00,191.45,191.72,191.45,191.72,1467.0,178.4452,178.6969,178.4452,178.6969,1467.0
2018-10-01 11:15:00,191.7,191.7,191.41,191.51,1200.0,178.6782,178.6782,178.4079,178.5011,1200.0
2018-10-01 11:20:00,191.51,191.56,191.39,191.45,4247.0,178.5011,178.5477,178.3893,178.4452,4247.0
2018-10-01 11:25:00,191.46,191.48,191.19,191.33,4083.0,178.4545,178.4732,178.2029,178.3334,4083.0
2018-10-01 11:30:00,191.31,191.31,190.85,190.88,6950.0,178.3147,178.3147,177.886,177.9139,6950.0
2018-10-01 11:35:00,191.0,191.0,190.88,190.93,3139.0,178.0258,178.0258,177.9139,177.9605,3139.0
2018-10-01 11:40:00,191.08,191.08,191.08,191.08,100.0,178.1003,178.1003,178.1003,178.1003,100.0
2018-10-01 11:45:00,191.1,191.11,191.03,191.09,1682.0,178.119,178.1283,178.0537,178.1097,1682.0
2018-10-01 11:50:00,191.09,191.12,190.99,190.99,7800.0,178.1097,178.1376,178.0165,178.0165,7800.0
2018-10-01 11:55:00,190.82,190.82,190.67,190.68,1600.0,177.858,177.858,177.7182,177.7275,1600.0
2018-10-01 12:00:00,190.68,190.68,190.68,190.68,0.0,177.7275,177.7275,177.7275,177.7275,0.0
2018-10-01 12:05:00,190.72,190.96,190.72,190.94,6200.0,177.7648,177.9885,177.7648,177.9699,6200.0
2018-10-01 12:10:00,190.75,190.84,190.65,190.65,958.0,177.7928,177.8766,177.6996,177.6996,958.0
2018-10-01 12:15:00,190.83,190.83,190.73,190.73,3400.0,177.8673,177.8673,177.7741,177.7741,3400.0
2018-10-01 12:20:00,190.75,190.75,190.33,190.54,2700.0,177.7928,177.7928,177.4013,177.597,2700.0
2018-10-01 12:25:00,190.49,190.56,190.49,190.49,700.0,177.5504,177.6157,177.5504,177.5504,700.0
2018-10-01 12:30:00,190.58,190.62,190.52,190.62,700.0,177.6343,177.6716,177.5784,177.6716,700.0
2018-10-01 12:35:00,190.63,190.69,190.59,190.59,1000.0,177.6809,177.7368,177.6436,177.6436,1000.0
2018-10-01 12:40:00,190.56,190.63,190.33,190.4,1715.0,177.6157,177.6809,177.4013,177.4665,1715.0
2018-10-01 12:45:00,190.39,190.39,190.14,190.14,1100.0,177.4572,177.4572,177.2242,177.2242,1100.0
2018-10-01 12:50:00,190.25,190.4,190.2,190.37,10359.0,177.3267,177.4665,177.2801,177.4386,10359.0
2018-10-01 12:55:00,190.29,190.29,190.13,190.13,3187.0,177.364,177.364,177.2149,177.2149,3187.0
2018-10-01 13:00:00,190.19,190.22,189.95,189.95,5603.0,177.2708,177.2988,177.0471,177.0471,5603.0
2018-10-01 13:05:00,190.03,190.26,190.01,190.26,4389.0,177.1217,177.336,177.103,177.336,4389.0
2018-10-01 13:10:00,190.22,190.26,190.08,190.17,31267.0,177.2988,177.336,177.1683,177.2522,31267.0
2018-10-01 13:15:00,190.13,190.22,190.06,190.15,20227.0,177.2149,177.2988,177.1496,177.2335,20227.0
2018-10-01 13:20:00,190.11,190.11,189.98,190.1,4110.0,177.1962,177.1962,177.0751,177.1869,4110.0
2018-10-01 13:25:00,190.04,190.14,189.98,190.09,6700.0,177.131,177.2242,177.0751,177.1776,6700.0
2018-10-01 13:30:00,190.08,190.16,190.02,190.14,7017.0,177.1683,177.2428,177.1123,177.2242,7017.0
2018-10-01 13:35:00,190.17,190.4,190.17,190.2,3638.0,177.2522,177.4665,177.2522,177.2801,3638.0
2018-10-01 13:40:00,190.24,190.24,190.19,190.19,400.0,177.3174,177.3174,177.2708,177.2708,400.0
2018-10-01 13:45:00,190.26,190.26,190.17,190.23,600.0,177.336,177.336,177.2522,177.3081,600.0
2018-10-01 13:50:00,190.23,190.31,190.23,190.3,1800.0,177.3081,177.3826,177.3081,177.3733,1800.0
2018-10-01 13:55:00,190.35,190.35,190.22,190.27,600.0,177.4199,177.4199,177.2988,177.3454,600.0
2018-10-01 14:00:00,190.15,190.15,189.74,189.81,2400.0,177.2335,177.2335,176.8514,176.9166,2400.0
2018-10-01 14:05:00,189.89,189.92,189.84,189.87,800.0,176.9912,177.0191,176.9446,176.9725,800.0
2018-10-01 14:10:00,189.9,190.01,189.8,189.97,3488.0,177.0005,177.103,176.9073,177.0657,3488.0
2018-10-01 14:15:00,189.92,190.06,189.91,189.96,1790.0,177.0191,177.1496,177.0098,177.0564,1790.0
2018-10-01 14:20:00,189.97,189.99,189.82,189.86,1625.0,177.0657,177.0844,176.9259,176.9632,1625.0
2018-10-01 14:25:00,189.87,189.95,189.84,189.9,1400.0,176.9725,177.0471,176.9446,177.0005,1400.0
2018-10-01 14:30:00,189.88,189.94,189.76,189.88,1500.0,176.9819,177.0378,176.87,176.9819,1500.0
2018-10-01 14:35:00,189.81,189.81,189.67,189.74,1500.0,176.9166,176.9166,176.7861,176.8514,1500.0
2018-10-01 14:40:00,189.63,189.8,189.63,189.71,1300.0,176.7488,176.9073,176.7488,176.8234,1300.0
2018-10-01 14:45:00,189.69,189.8,189.69,189.77,1600.0,176.8048,176.9073,176.8048,176.8793,1600.0
2018-10-01 14:50:00,189.76,189.96,189.73,189.96,5503.0,176.87,177.0564,176.842,177.0564,5503.0
2018-10-01 14:55:00,190.06,190.12,189.98,190.08,1600.0,177.1496,177.2056,177.0751,177.1683,1600.0
2018-10-01 15:00:00,190.08,190.32,190.0,190.32,2598.0,177.1683,177.392,177.0937,177.392,2598.0
2018-10-01 15:05:00,190.27,190.32,190.25,190.27,2200.0,177.3454,177.392,177.3267,177.3454,2200.0
2018-10-01 15:10:00,190.27,190.36,190.26,190.28,2553.0,177.3454,177.4293,177.336,177.3547,2553.0
2018-10-01 15:15:00,190.28,190.4,190.25,190.37,2043.0,177.3547,177.4665,177.3267,177.4386,2043.0
2018-10-01 15:20:00,190.33,190.38,190.24,190.29,3155.0,177.4013,177.4479,177.3174,177.364,3155.0
2018-10-01 15:25:00,190.34,190.34,189.79,189.85,5722.0,177.4106,177.4106,176.898,176.9539,5722.0
2018-10-01 15:30:00,189.87,189.92,189.73,189.73,2292.0,176.9725,177.0191,176.842,176.842,2292.0
2018-10-01 15:35:00,189.69,189.72,189.58,189.62,5695.0,176.8048,176.8327,176.7022,176.7395,5695.0
2018-10-01 15:40:00,189.57,189.74,189.51,189.7,7049.0,176.6929,176.8514,176.637,176.8141,7049.0
2018-10-01 15:45:00,189.77,189.87,189.76,189.84,5211.0,176.8793,176.9725,176.87,176.9446,5211.0
2018-10-01 15:50:00,189.79,190.19,189.76,190.13,15503.0,176.898,177.2708,176.87,177.2149,15503.0
2018-10-01 15:55:00,190.11,190.28,190.05,190.07,16619.0,177.1962,177.3547,177.1403,177.159,16619.0
2018-10-02 09:30:00,188.39,189.42,188.27,189.42,20494.0,175.5931,176.5531,175.4812,176.5531,20494.0
2018-10-02 09:35:00,189.45,189.57,188.98,189.42,14327.0,176.5811,176.6929,176.143,176.5531,14327.0
2018-10-02 09:40:00,189.54,190.79,189.54,190.79,11182.0,176.665,177.83,176.665,177.83,11182.0
2018-10-02 09:45:00,190.71,191.25,190.66,190.75,12080.0,177.7555,178.2588,177.7089,177.7928,12080.0
2018-10-02 09:50:00,190.9,190.9,189.92,189.92,3931.0,177.9326,177.9326,177.0191,177.0191,3931.0
2018-10-02 09:55:00,189.99,190.39,189.89,190.23,6337.0,177.0844,177.4572,176.9912,177.3081,6337.0
2018-10-02 10:00:00,190.25,190.95,190.25,190.86,2820.0,177.3267,177.9792,177.3267,177.8953,2820.0
2018-10-02 10:05:00,190.85,190.85,190.31,190.35,8113.0,177.886,177.886,177.3826,177.4199,8113.0
2018-10-02 10:10:00,190.32,191.01,190.3,191.0,5397.0,177.392,178.0351,177.3733,178.0258,5397.0
2018-10-02 10:15:00,191.09,191.24,190.83,190.9,6643.0,178.1097,178.2495,177.8673,177.9326,6643.0
2018-10-02 10:20:00,190.97,191.04,190.44,190.54,5876.0,177.9978,178.0631,177.5038,177.597,5876.0
2018-10-02 10:25:00,190.51,190.93,190.51,190.93,2623.0,177.5691,177.9605,177.5691,177.9605,2623.0
2018-10-02 10:30:00,191.23,191.23,190.92,191.05,1888.0,178.2402,178.2402,177.9512,178.0724,1888.0
2018-10-02 10:35:00,191.11,191.33,191.07,191.14,2581.0,178.1283,178.3334,178.091,178.1563,2581.0
2018-10-02 10:40:00,191.09,191.35,191.07,191.21,4026.0,178.1097,178.352,178.091,178.2215,4026.0
2018-10-02 10:45:00,191.31,191.43,191.1,191.4,3452.0,178.3147,178.4266,178.119,178.3986,3452.0
2018-10-02 10:50:00,191.42,191.69,191.41,191.63,7271.0,178.4172,178.6689,178.4079,178.613,7271.0
2018-10-02 10:55:00,191.62,191.73,191.55,191.73,1200.0,178.6037,178.7062,178.5384,178.7062,1200.0
2018-10-02 11:00:00,191.73,191.8,191.62,191.73,1300.0,178.7062,178.7714,178.6037,178.7062,1300.0
2018-10-02 11:05:00,192.0,192.32,192.0,192.31,2668.0,178.9579,179.2561,178.9579,179.2468,2668.0
2018-10-02 11:10:00,192.25,192.34,192.01,192.01,3133.0,179.1909,179.2748,178.9672,178.9672,3133.0
2018-10-02 11:15:00,191.91,192.07,191.81,191.81,2181.0,178.874,179.0231,178.7808,178.7808,2181.0
2018-10-02 11:20:00,191.75,192.01,191.69,191.96,1024.0,178.7248,178.9672,178.6689,178.9206,1024.0
2018-10-02 11:25:00,192.15,192.31,192.15,192.19,743.0,179.0977,179.2468,179.0977,179.1349,743.0
2018-10-02 11:30:00,192.22,192.22,191.91,191.92,6128.0,179.1629,179.1629,178.874,178.8833,6128.0
2018-10-02 11:35:00,191.68,191.75,191.56,191.62,2536.0,178.6596,178.7248,178.5477,178.6037,2536.0
2018-10-02 11:40:00,191.92,191.92,191.92,191.92,200.0,178.8833,178.8833,178.8833,178.8833,200.0
2018-10-02 11:45:00,191.95,192.06,191.95,192.01,950.0,178.9112,179.0138,178.9112,178.9672,950.0
2018-10-02 11:50:00,192.1,192.1,191.89,191.94,1300.0,179.0511,179.0511,178.8553,178.9019,1300.0
2018-10-02 11:55:00,191.94,191.94,191.94,191.94,0.0,178.9019,178.9019,178.9019,178.9019,0.0
2018-10-02 12:00:00,191.96,192.0,191.96,192.0,449.0,178.9206,178.9579,178.9206,178.9579,449.0
2018-10-02 12:05:00,191.86,192.0,191.86,191.97,1200.0,178.8274,178.9579,178.8274,178.9299,1200.0
2018-10-02 12:10:00,191.98,191.98,191.63,191.63,2200.0,178.9392,178.9392,178.613,178.613,2200.0
2018-10-02 12:15:00,191.55,191.58,191.23,191.58,4200.0,178.5384,178.5664,178.2402,178.5664,4200.0
2018-10-02 12:20:00,191.53,191.53,191.53,191.53,100.0,178.5198,178.5198,178.5198,178.5198,100.0
2018-10-02 12:25:00,191.48,191.61,191.48,191.55,905.0,178.4732,178.5943,178.4732,178.5384,905.0
2018-10-02 12:30:00,191.61,191.67,191.61,191.66,630.0,178.5943,178.6503,178.5943,178.6409,630.0
2018-10-02 12:35:00,191.75,191.75,191.7,191.71,665.0,178.7248,178.7248,178.6782,178.6875,665.0
2018-10-02 12:40:00,191.74,191.74,191.52,191.52,920.0,178.7155,178.7155,178.5105,178.5105,920.0
2018-10-02 12:45:00,191.41,191.41,191.25,191.25,2400.0,178.4079,178.4079,178.2588,178.2588,2400.0
2018-10-02 12:50:00,191.15,191.2,190.9,190.9,1925.0,178.1656,178.2122,177.9326,177.9326,1925.0
2018-10-02 12:55:00,190.72,190.82,190.57,190.7,1100.0,177.7648,177.858,177.625,177.7462,1100.0
2018-10-02 13:00:00,190.83,191.1,190.83,191.09,1438.0,177.8673,178.119,177.8673,178.1097,1438.0
2018-10-02 13:05:00,190.94,190.94,190.9,190.92,400.0,177.9699,177.9699,177.9326,177.9512,400.0
2018-10-02 13:10:00,190.8,191.03,190.79,191.03,1200.0,177.8394,178.0537,177.83,178.0537,1200.0
2018-10-02 13:15:00,191.01,191.16,191.01,191.16,300.0,178.0351,178.1749,178.0351,178.1749,300.0
2018-10-02 13:20:00,191.05,191.09,190.89,191.09,1570.0,178.0724,178.1097,177.9233,178.1097,1570.0
2018-10-02 13:25:00,190.98,190.98,190.8,190.8,1487.0,178.0071,178.0071,177.8394,177.8394,1487.0
2018-10-02 13:30:00,190.77,190.92,190.77,190.92,900.0,177.8114,177.9512,177.8114,177.9512,900.0
2018-10-02 13:35:00,190.97,191.09,190.97,190.98,2127.0,177.9978,178.1097,177.9978,178.0071,2127.0
2018-10-02 13:40:00,191.02,191.07,191.02,191.07,400.0,178.0444,178.091,178.0444,178.091,400.0
2018-10-02 13:45:00,191.12,191.27,191.12,191.25,9837.0,178.1376,178.2774,178.1376,178.2588,9837.0
2018-10-02 13:50:00,191.25,191.3,191.06,191.08,5400.0,178.2588,178.3054,178.0817,178.1003,5400.0
2018-10-02 13:55:00,191.07,191.2,190.95,190.95,1400.0,178.091,178.2122,177.9792,177.9792,1400.0
2018-10-02 14:00:00,190.99,191.05,190.99,191.0,600.0,178.0165,178.0724,178.0165,178.0258,600.0
2018-10-02 14:05:00,191.13,191.14,191.08,191.08,1500.0,178.1469,178.1563,178.1003,178.1003,1500.0
2018-10-02 14:10:00,191.13,191.13,190.94,190.94,5977.0,178.1469,178.1469,177.9699,177.9699,5977.0
2018-10-02 14:15:00,190.94,190.94,190.86,190.91,1020.0,177.9699,177.9699,177.8953,177.9419,1020.0
2018-10-02 14:20:00,190.89,190.96,190.81,190.81,1520.0,177.9233,177.9885,177.8487,177.8487,1520.0
2018-10-02 14:25:00,190.8,190.88,190.74,190.81,1306.0,177.8394,177.9139,177.7834,177.8487,1306.0
2018-10-02 14:30:00,190.81,190.86,190.68,190.68,1033.0,177.8487,177.8953,177.7275,177.7275,1033.0
2018-10-02 14:35:00,190.72,190.72,190.46,190.5,1200.0,177.7648,177.7648,177.5225,177.5597,1200.0
2018-10-02 14:40:00,190.41,190.55,190.26,190.31,1976.0,177.4759,177.6063,177.336,177.3826,1976.0
2018-10-02 14:45:00,190.35,190.42,190.32,190.42,900.0,177.4199,177.4852,177.392,177.4852,900.0
2018-10-02 14:50:00,190.39,190.39,190.11,190.11,2200.0,177.4572,177.4572,177.1962,177.1962,2200.0
2018-10-02 14:55:00,190.12,190.14,190.06,190.08,1800.0,177.2056,177.2242,177.1496,177.1683,1800.0
2018-10-02 15:00:00,190.11,190.12,189.71,189.8,3749.0,177.1962,177.2056,176.8234,176.9073,3749.0
2018-10-02 15:05:00,189.93,189.93,189.59,189.78,1405.0,177.0285,177.0285,176.7116,176.8887,1405.0
2018-10-02 15:10:00,189.86,190.01,189.79,189.93,1800.0,176.9632,177.103,176.898,177.0285,1800.0
2018-10-02 15:15:00,189.93,190.2,189.93,190.09,1200.0,177.0285,177.2801,177.0285,177.1776,1200.0
2018-10-02 15:20:00,190.2,190.26,190.18,190.18,400.0,177.2801,177.336,177.2615,177.2615,400.0
2018-10-02 15:25:00,190.22,190.32,190.15,190.16,1140.0,177.2988,177.392,177.2335,177.2428,1140.0
2018-10-02 15:30:00,190.21,190.4,190.18,190.22,1700.0,177.2894,177.4665,177.2615,177.2988,1700.0
2018-10-02 15:35:00,190.17,190.17,189.98,190.06,2200.0,177.2522,177.2522,177.0751,177.1496,2200.0
2018-10-02 15:40:00,190.18,190.2,190.06,190.2,1700.0,177.2615,177.2801,177.1496,177.2801,1700.0
2018-10-02 15:45:00,190.1,190.25,190.1,190.22,3264.0,177.1869,177.3267,177.1869,177.2988,3264.0
2018-10-02 15:50:00,190.22,190.41,190.19,190.28,7318.0,177.2988,177.4759,177.2708,177.3547,7318.0
2018-10-02 15:55:00,190.2,190.28,190.07,190.07,13169.0,177.2801,177.3547,177.159,177.159,13169.0
2018-10-03 09:30:00,191.24,191.4,191.14,191.27,26603.0,178.2495,178.3986,178.1563,178.2774,26603.0
2018-10-03 09:35:00,191.33,191.42,191.04,191.09,21698.0,178.3334,178.4172,178.0631,178.1097,21698.0
2018-10-03 09:40:00,191.06,191.1,190.54,190.64,20145.0,178.0817,178.119,177.597,177.6902,20145.0
2018-10-03 09:45:00,190.6,190.78,190.6,190.62,11627.0,177.6529,177.8207,177.6529,177.6716,11627.0
2018-10-03 09:50:00,190.7,190.7,190.19,190.42,16894.0,177.7462,177.7462,177.2708,177.4852,16894.0
2018-10-03 09:55:00,190.42,190.49,190.28,190.42,6676.0,177.4852,177.5504,177.3547,177.4852,6676.0
2018-10-03 10:00:00,190.36,190.44,190.21,190.4,9554.0,177.4293,177.5038,177.2894,177.4665,9554.0
2018-10-03 10:05:00,190.31,190.59,190.31,190.59,4484.0,177.3826,177.6436,177.3826,177.6436,4484.0
2018-10-03 10:10:00,190.72,190.79,190.55,190.74,6765.0,177.7648,177.83,177.6063,177.7834,6765.0
2018-10-03 10:15:00,190.76,190.77,190.5,190.5,1541.0,177.8021,177.8114,177.5597,177.5597,1541.0
2018-10-03 10:20:00,190.57,190.71,190.51,190.52,3426.0,177.625,177.7555,177.5691,177.5784,3426.0
2018-10-03 10:25:00,190.45,190.5,190.36,190.44,1600.0,177.5131,177.5597,177.4293,177.5038,1600.0
2018-10-03 10:30:00,190.54,190.69,190.54,190.69,1100.0,177.597,177.7368,177.597,177.7368,1100.0
2018-10-03 10:35:00,190.54,190.54,190.36,190.41,1645.0,177.597,177.597,177.4293,177.4759,1645.0
2018-10-03 10:40:00,190.38,190.38,189.94,190.3,5756.0,177.4479,177.4479,177.0378,177.3733,5756.0
2018-10-03 10:45:00,190.44,190.75,190.43,190.75,9099.0,177.5038,177.7928,177.4945,177.7928,9099.0
2018-10-03 10:50:00,190.81,190.86,190.68,190.74,13261.0,177.8487,177.8953,177.7275,177.7834,13261.0
2018-10-03 10:55:00,190.74,190.8,190.55,190.55,2160.0,177.7834,177.8394,177.6063,177.6063,2160.0
2018-10-03 11:00:00,190.5,190.5,190.17,190.25,5305.0,177.5597,177.5597,177.2522,177.3267,5305.0
2018-10-03 11:05:00,190.28,190.3,190.18,190.18,800.0,177.3547,177.3733,177.2615,177.2615,800.0
2018-10-03 11:10:00,190.19,190.26,190.04,190.17,2788.0,177.2708,177.336,177.131,177.2522,2788.0
2018-10-03 11:15:00,190.15,190.27,190.12,190.26,5700.0,177.2335,177.3454,177.2056,177.336,5700.0
2018-10-03 11:20:00,190.23,190.3,190.14,190.2,4973.0,177.3081,177.3733,177.2242,177.2801,4973.0
2018-10-03 11:25:00,190.17,190.49,190.11,190.43,11949.0,177.2522,177.5504,177.1962,177.4945,11949.0
2018-10-03 11:30:00,190.53,190.53,190.11,190.15,11525.0,177.5877,177.5877,177.1962,177.2335,11525.0
2018-10-03 11:35:00,190.12,190.36,190.08,190.34,4600.0,177.2056,177.4293,177.1683,177.4106,4600.0
2018-10-03 11:40:00,190.17,190.35,190.12,190.31,2400.0,177.2522,177.4199,177.2056,177.3826,2400.0
2018-10-03 11:45:00,190.33,190.38,190.33,190.38,500.0,177.4013,177.4479,177.4013,177.4479,500.0
2018-10-03 11:50:00,190.58,190.68,190.51,190.54,1000.0,177.6343,177.7275,177.5691,177.597,1000.0
2018-10-03 11:55:00,190.69,190.73,190.69,190.72,476.0,177.7368,177.7741,177.7368,177.7648,476.0
2018-10-03 12:00:00,190.63,190.79,190.63,190.68,560.0,177.6809,177.83,177.6809,177.7275,560.0
2018-10-03 12:05:00,190.79,190.8,190.78,190.8,400.0,177.83,177.8394,177.8207,177.8394,400.0
2018-10-03 12:10:00,190.91,191.24,190.91,191.24,880.0,177.9419,178.2495,177.9419,178.2495,880.0
2018-10-03 12:15:00,191.26,191.58,191.26,191.58,2502.0,178.2681,178.5664,178.2681,178.5664,2502.0
2018-10-03 12:20:00,191.68,191.81,191.68,191.81,400.0,178.6596,178.7808,178.6596,178.7808,400.0
2018-10-03 12:25:00,191.65,191.7,191.61,191.67,600.0,178.6316,178.6782,178.5943,178.6503,600.0
2018-10-03 12:30:00,191.64,191.64,191.47,191.51,300.0,178.6223,178.6223,178.4639,178.5011,300.0
2018-10-03 12:35:00,191.57,191.64,191.33,191.33,600.0,178.5571,178.6223,178.3334,178.3334,600.0
2018-10-03 12:40:00,191.44,191.57,191.44,191.57,600.0,178.4359,178.5571,178.4359,178.5571,600.0
2018-10-03 12:45:00,191.59,191.86,191.59,191.86,1644.0,178.5757,178.8274,178.5757,178.8274,1644.0
2018-10-03 12:50:00,191.81,191.82,191.68,191.71,1452.0,178.7808,178.7901,178.6596,178.6875,1452.0
2018-10-03 12:55:00,191.8,191.8,191.75,191.75,536.0,178.7714,178.7714,178.7248,178.7248,536.0
2018-10-03 13:00:00,191.78,192.0,191.69,192.0,3966.0,178.7528,178.9579,178.6689,178.9579,3966.0
2018-10-03 13:05:00,192.14,192.24,192.01,192.24,1100.0,179.0883,179.1815,178.9672,179.1815,1100.0
2018-10-03 13:10:00,192.25,192.34,192.04,192.34,2364.0,179.1909,179.2748,178.9951,179.2748,2364.0
2018-10-03 13:15:00,192.18,192.25,192.11,192.23,1100.0,179.1256,179.1909,179.0604,179.1722,1100.0
2018-10-03 13:20:00,192.16,192.25,192.07,192.07,400.0,179.107,179.1909,179.0231,179.0231,400.0
2018-10-03 13:25:00,192.07,192.14,191.94,192.1,1300.0,179.0231,179.0883,178.9019,179.0511,1300.0
2018-10-03 13:30:00,192.23,192.23,192.06,192.06,600.0,179.1722,179.1722,179.0138,179.0138,600.0
2018-10-03 13:35:00,192.04,192.14,191.99,192.14,1000.0,178.9951,179.0883,178.9485,179.0883,1000.0
2018-10-03 13:40:00,192.04,192.06,192.0,192.0,500.0,178.9951,179.0138,178.9579,178.9579,500.0
2018-10-03 13:45:00,192.11,192.16,191.87,192.03,2500.0,179.0604,179.107,178.8367,178.9858,2500.0
2018-10-03 13:50:00,192.04,192.16,192.01,192.14,1911.0,178.9951,179.107,178.9672,179.0883,1911.0
2018-10-03 13:55:00,192.08,192.11,191.97,192.11,1200.0,179.0324,179.0604,178.9299,179.0604,1200.0
2018-10-03 14:00:00,192.06,192.29,192.02,192.21,3449.0,179.0138,179.2282,178.9765,179.1536,3449.0
2018-10-03 14:05:00,192.21,192.28,192.13,192.23,1909.0,179.1536,179.2188,179.079,179.1722,1909.0
2018-10-03 14:10:00,192.17,192.17,192.16,192.17,100.0,179.1163,179.1163,179.107,179.1163,100.0
2018-10-03 14:15:00,192.28,192.28,192.1,192.1,400.0,179.2188,179.2188,179.0511,179.0511,400.0
2018-10-03 14:20:00,192.15,192.15,191.96,192.06,1705.0,179.0977,179.0977,178.9206,179.0138,1705.0
2018-10-03 14:25:00,192.0,192.13,191.97,192.05,2200.0,178.9579,179.079,178.9299,179.0045,2200.0
2018-10-03 14:30:00,192.0,192.01,191.8,191.8,892.0,178.9579,178.9672,178.7714,178.7714,892.0
2018-10-03 14:35:00,191.67,191.8,191.54,191.77,4788.0,178.6503,178.7714,178.5291,178.7435,4788.0
2018-10-03 14:40:00,191.7,191.82,191.41,191.54,4500.0,178.6782,178.7901,178.4079,178.5291,4500.0
2018-10-03 14:45:00,191.62,191.63,191.35,191.41,2400.0,178.6037,178.613,178.352,178.4079,2400.0
2018-10-03 14:50:00,191.43,191.52,191.38,191.38,1500.0,178.4266,178.5105,178.38,178.38,1500.0
2018-10-03 14:55:00,191.42,191.66,191.41,191.66,2300.0,178.4172,178.6409,178.4079,178.6409,2300.0
2018-10-03 15:00:00,191.62,191.68,191.32,191.46,1044.0,178.6037,178.6596,178.324,178.4545,1044.0
2018-10-03 15:05:00,191.5,191.69,191.45,191.58,2800.0,178.4918,178.6689,178.4452,178.5664,2800.0
2018-10-03 15:10:00,191.65,191.65,191.42,191.42,1883.0,178.6316,178.6316,178.4172,178.4172,1883.0
2018-10-03 15:15:00,191.5,191.57,191.42,191.57,900.0,178.4918,178.5571,178.4172,178.5571,900.0
2018-10-03 15:20:00,191.43,191.48,191.34,191.47,1100.0,178.4266,178.4732,178.3427,178.4639,1100.0
2018-10-03 15:25:00,191.46,191.53,191.0,191.29,4484.0,178.4545,178.5198,178.0258,178.2961,4484.0
2018-10-03 15:30:00,191.26,191.39,191.26,191.38,3506.0,178.2681,178.3893,178.2681,178.38,3506.0
2018-10-03 15:35:00,191.42,191.53,191.34,191.51,2600.0,178.4172,178.5198,178.3427,178.5011,2600.0
2018-10-03 15:40:00,191.42,191.43,191.33,191.39,2395.0,178.4172,178.4266,178.3334,178.3893,2395.0
2018-10-03 15:45:00,191.33,191.66,191.33,191.52,8237.0,178.3334,178.6409,178.3334,178.5105,8237.0
2018-10-03 15:50:00,191.44,191.72,191.44,191.55,7297.0,178.4359,178.6969,178.4359,178.5384,7297.0
2018-10-03 15:55:00,191.6,191.82,191.44,191.76,50620.0,178.585,178.7901,178.4359,178.7342,50620.0
2018-10-04 09:30:00,190.94,191.08,189.27,189.56,26914.0,177.9699,178.1003,176.4133,176.6836,26914.0
2018-10-04 09:35:00,189.63,190.02,189.12,189.27,12676.0,176.7488,177.1123,176.2735,176.4133,12676.0
2018-10-04 09:40:00,189.1,189.1,188.48,188.55,6018.0,176.2548,176.2548,175.677,175.7422,6018.0
2018-10-04 09:45:00,188.52,188.68,188.03,188.37,16051.0,175.7142,175.8634,175.2575,175.5744,16051.0
2018-10-04 09:50:00,188.43,188.84,188.3,188.76,4459.0,175.6304,176.0125,175.5092,175.9379,4459.0
2018-10-04 09:55:00,188.94,188.94,188.56,188.72,1850.0,176.1057,176.1057,175.7515,175.9007,1850.0
2018-10-04 10:00:00,188.79,188.89,188.38,188.81,4890.0,175.9659,176.0591,175.5837,175.9845,4890.0
2018-10-04 10:05:00,188.77,188.9,188.36,188.4,4606.0,175.9473,176.0684,175.5651,175.6024,4606.0
2018-10-04 10:10:00,188.43,188.44,187.82,187.92,5611.0,175.6304,175.6397,175.0618,175.155,5611.0
2018-10-04 10:15:00,187.79,187.9,187.42,187.76,7074.0,175.0338,175.1364,174.689,175.0059,7074.0
2018-10-04 10:20:00,187.74,187.74,187.2,187.22,2017.0,174.9872,174.9872,174.4839,174.5025,2017.0
2018-10-04 10:25:00,187.34,187.42,187.02,187.07,4745.0,174.6144,174.689,174.3161,174.3627,4745.0
2018-10-04 10:30:00,186.97,187.17,186.51,186.51,3792.0,174.2695,174.4559,173.8408,173.8408,3792.0
2018-10-04 10:35:00,186.8,187.15,186.76,187.03,6282.0,174.1111,174.4373,174.0738,174.3255,6282.0
2018-10-04 10:40:00,187.12,187.16,186.72,187.08,6762.0,174.4093,174.4466,174.0365,174.3721,6762.0
2018-10-04 10:45:00,187.16,187.32,187.09,187.31,2476.0,174.4466,174.5958,174.3814,174.5864,2476.0
2018-10-04 10:50:00,187.46,187.7,187.4,187.54,6018.0,174.7262,174.9499,174.6703,174.8008,6018.0
2018-10-04 10:55:00,187.57,187.72,187.47,187.71,6443.0,174.8288,174.9686,174.7356,174.9593,6443.0
2018-10-04 11:00:00,187.55,188.44,187.55,188.44,6181.0,174.8101,175.6397,174.8101,175.6397,6181.0
2018-10-04 11:05:00,188.27,188.3,187.9,187.9,5595.0,175.4812,175.5092,175.1364,175.1364,5595.0
2018-10-04 11:10:00,187.99,188.02,187.65,187.65,6856.0,175.2202,175.2482,174.9033,174.9033,6856.0
2018-10-04 11:15:00,187.65,187.9,187.65,187.66,1380.0,174.9033,175.1364,174.9033,174.9127,1380.0
2018-10-04 11:20:00,187.69,187.78,187.61,187.77,1382.0,174.9406,175.0245,174.8661,175.0152,1382.0
2018-10-04 11:25:00,187.83,187.93,187.6,187.6,6209.0,175.0711,175.1643,174.8567,174.8567,6209.0
2018-10-04 11:30:00,187.57,187.74,187.42,187.42,16732.0,174.8288,174.9872,174.689,174.689,16732.0
2018-10-04 11:35:00,187.37,187.37,186.89,186.89,2672.0,174.6424,174.6424,174.195,174.195,2672.0
2018-10-04 11:40:00,186.93,187.12,186.93,187.12,300.0,174.2322,174.4093,174.2322,174.4093,300.0
2018-10-04 11:45:00,186.92,187.21,186.92,187.01,900.0,174.2229,174.4932,174.2229,174.3068,900.0
2018-10-04 11:50:00,186.81,187.11,186.76,187.11,3175.0,174.1204,174.4,174.0738,174.4,3175.0
2018-10-04 11:55:00,187.22,187.23,187.03,187.14,500.0,174.5025,174.5119,174.3255,174.428,500.0
2018-10-04 12:00:00,186.85,186.87,186.54,186.54,1300.0,174.1577,174.1763,173.8687,173.8687,1300.0
2018-10-04 12:05:00,186.59,186.99,186.35,186.65,3443.0,173.9153,174.2882,173.6916,173.9713,3443.0
2018-10-04 12:10:00,186.62,186.62,186.12,186.12,700.0,173.9433,173.9433,173.4773,173.4773,700.0
2018-10-04 12:15:00,186.09,186.14,185.88,185.98,2555.0,173.4493,173.4959,173.2536,173.3468,2555.0
2018-10-04 12:20:00,186.01,186.07,185.75,185.75,5251.0,173.3747,173.4307,173.1324,173.1324,5251.0
2018-10-04 12:25:00,185.88,186.07,185.82,186.07,1435.0,173.2536,173.4307,173.1976,173.4307,1435.0
2018-10-04 12:30:00,186.28,186.32,186.28,186.32,500.0,173.6264,173.6637,173.6264,173.6637,500.0
2018-10-04 12:35:00,186.35,186.75,186.35,186.67,2400.0,173.6916,174.0645,173.6916,173.9899,2400.0
2018-10-04 12:40:00,186.56,186.71,186.49,186.61,1300.0,173.8874,174.0272,173.8221,173.934,1300.0
2018-10-04 12:45:00,186.54,186.64,186.53,186.53,600.0,173.8687,173.9619,173.8594,173.8594,600.0
2018-10-04 12:50:00,186.6,186.61,186.03,186.03,810.0,173.9247,173.934,173.3934,173.3934,810.0
2018-10-04 12:55:00,186.07,186.07,185.61,185.85,400.0,173.4307,173.4307,173.0019,173.2256,400.0
2018-10-04 13:00:00,185.95,185.95,185.67,185.71,1000.0,173.3188,173.3188,173.0578,173.0951,1000.0
2018-10-04 13:05:00,185.79,186.2,185.72,185.86,3021.0,173.1697,173.5518,173.1044,173.2349,3021.0
2018-10-04 13:10:00,185.78,185.78,185.36,185.36,3410.0,173.1604,173.1604,172.7689,172.7689,3410.0
2018-10-04 13:15:00,185.45,185.67,185.35,185.43,4911.0,172.8528,173.0578,172.7596,172.8341,4911.0
2018-10-04 13:20:00,185.32,185.39,185.32,185.39,300.0,172.7316,172.7969,172.7316,172.7969,300.0
2018-10-04 13:25:00,185.43,185.75,185.31,185.68,2631.0,172.8341,173.1324,172.7223,173.0672,2631.0
2018-10-04 13:30:00,185.49,185.64,185.28,185.28,1355.0,172.8901,173.0299,172.6943,172.6943,1355.0
2018-10-04 13:35:00,185.45,185.45,185.26,185.26,2072.0,172.8528,172.8528,172.6757,172.6757,2072.0
2018-10-04 13:40:00,185.3,185.51,185.3,185.42,1190.0,172.713,172.9087,172.713,172.8248,1190.0
2018-10-04 13:45:00,185.44,185.45,185.17,185.35,1480.0,172.8435,172.8528,172.5918,172.7596,1480.0
2018-10-04 13:50:00,185.15,185.2,185.0,185.07,4000.0,172.5732,172.6198,172.4333,172.4986,4000.0
2018-10-04 13:55:00,185.07,185.13,184.9,185.11,4129.0,172.4986,172.5545,172.3401,172.5359,4129.0
2018-10-04 14:00:00,185.18,185.23,184.94,185.13,2409.0,172.6011,172.6477,172.3774,172.5545,2409.0
2018-10-04 14:05:00,185.26,185.47,185.17,185.36,7770.0,172.6757,172.8714,172.5918,172.7689,7770.0
2018-10-04 14:10:00,185.35,185.55,185.19,185.53,3622.0,172.7596,172.946,172.6104,172.9273,3622.0
2018-10-04 14:15:00,185.56,185.56,185.17,185.28,1870.0,172.9553,172.9553,172.5918,172.6943,1870.0
2018-10-04 14:20:00,185.12,185.49,185.01,185.44,1943.0,172.5452,172.8901,172.4427,172.8435,1943.0
2018-10-04 14:25:00,185.5,185.86,185.45,185.86,1700.0,172.8994,173.2349,172.8528,173.2349,1700.0
2018-10-04 14:30:00,185.67,186.09,185.67,186.09,1800.0,173.0578,173.4493,173.0578,173.4493,1800.0
2018-10-04 14:35:00,186.13,186.76,186.13,186.75,5828.0,173.4866,174.0738,173.4866,174.0645,5828.0
2018-10-04 14:40:00,186.75,186.78,186.42,186.45,10747.0,174.0645,174.0924,173.7569,173.7849,10747.0
2018-10-04 14:45:00,186.53,186.7,186.46,186.7,1200.0,173.8594,174.0179,173.7942,174.0179,1200.0
2018-10-04 14:50:00,186.69,186.88,186.69,186.84,3130.0,174.0085,174.1856,174.0085,174.1484,3130.0
2018-10-04 14:55:00,186.93,186.97,186.72,186.86,2800.0,174.2322,174.2695,174.0365,174.167,2800.0
2018-10-04 15:00:00,186.89,186.91,186.74,186.91,1758.0,174.195,174.2136,174.0552,174.2136,1758.0
2018-10-04 15:05:00,186.93,187.25,186.92,187.16,8212.0,174.2322,174.5305,174.2229,174.4466,8212.0
2018-10-04 15:10:00,187.19,187.22,187.06,187.12,6200.0,174.4746,174.5025,174.3534,174.4093,6200.0
2018-10-04 15:15:00,187.15,187.3,187.12,187.24,4400.0,174.4373,174.5771,174.4093,174.5212,4400.0
2018-10-04 15:20:00,187.33,187.33,187.06,187.13,1883.0,174.6051,174.6051,174.3534,174.4187,1883.0
2018-10-04 15:25:00,187.16,187.22,186.94,186.94,4100.0,174.4466,174.5025,174.2416,174.2416,4100.0
2018-10-04 15:30:00,186.82,186.98,186.78,186.8,2900.0,174.1297,174.2788,174.0924,174.1111,2900.0
2018-10-04 15:35:00,186.74,186.92,186.68,186.73,3200.0,174.0552,174.2229,173.9992,174.0458,3200.0
2018-10-04 15:40:00,186.69,186.98,186.65,186.93,4794.0,174.0085,174.2788,173.9713,174.2322,4794.0
2018-10-04 15:45:00,187.03,187.43,187.03,187.36,6124.0,174.3255,174.6983,174.3255,174.633,6124.0
2018-10-04 15:50:00,187.48,187.57,187.2,187.57,8173.0,174.7449,174.8288,174.4839,174.8288,8173.0
2018-10-04 15:55:00,187.57,187.57,187.32,187.41,21605.0,174.8288,174.8288,174.5958,174.6796,21605.0
2018-10-05 09:30:00,185.9,186.44,185.77,186.28,22732.0,173.2722,173.7755,173.151,173.6264,22732.0
2018-10-05 09:35:00,186.21,186.7,186.18,186.46,12960.0,173.5612,174.0179,173.5332,173.7942,12960.0
2018-10-05 09:40:00,186.7,186.98,186.59,186.72,3206.0,174.0179,174.2788,173.9153,174.0365,3206.0
2018-10-05 09:45:00,186.81,186.94,186.23,186.23,7134.0,174.1204,174.2416,173.5798,173.5798,7134.0
2018-10-05 09:50:00,186.13,186.18,185.89,186.18,2801.0,173.4866,173.5332,173.2629,173.5332,2801.0
2018-10-05 09:55:00,185.85,185.85,185.22,185.28,5324.0,173.2256,173.2256,172.6384,172.6943,5324.0
2018-10-05 10:00:00,185.38,185.51,185.0,185.02,7730.0,172.7875,172.9087,172.4333,172.452,7730.0
2018-10-05 10:05:00,185.04,185.1,184.69,184.85,6504.0,172.4706,172.5266,172.1444,172.2935,6504.0
2018-10-05 10:10:00,184.71,184.87,184.44,184.73,2359.0,172.163,172.3122,171.9114,172.1817,2359.0
2018-10-05 10:15:00,185.01,185.34,185.01,185.17,7849.0,172.4427,172.7503,172.4427,172.5918,7849.0
2018-10-05 10:20:00,185.34,185.75,185.29,185.7,3578.0,172.7503,173.1324,172.7036,173.0858,3578.0
2018-10-05 10:25:00,185.85,186.02,185.63,185.64,7204.0,173.2256,173.3841,173.0206,173.0299,7204.0
2018-10-05 10:30:00,185.67,185.67,185.26,185.28,1264.0,173.0578,173.0578,172.6757,172.6943,1264.0
2018-10-05 10:35:00,185.33,185.42,184.97,184.97,2587.0,172.7409,172.8248,172.4054,172.4054,2587.0
2018-10-05 10:40:00,185.0,185.24,184.9,185.1,4272.0,172.4333,172.657,172.3401,172.5266,4272.0
2018-10-05 10:45:00,185.05,185.09,184.68,184.77,5139.0,172.4799,172.5172,172.1351,172.219,5139.0
2018-10-05 10:50:00,184.63,184.78,184.5,184.58,5455.0,172.0885,172.2283,171.9673,172.0419,5455.0
2018-10-05 10:55:00,184.62,185.33,184.55,184.99,7525.0,172.0792,172.7409,172.0139,172.424,7525.0
2018-10-05 11:00:00,184.94,184.94,184.52,184.57,5134.0,172.3774,172.3774,171.986,172.0326,5134.0
2018-10-05 11:05:00,184.58,184.58,184.16,184.16,11399.0,172.0419,172.0419,171.6504,171.6504,11399.0
2018-10-05 11:10:00,184.14,184.43,183.94,184.43,5435.0,171.6318,171.9021,171.4453,171.9021,5435.0
2018-10-05 11:15:00,184.48,184.48,183.91,183.97,5846.0,171.9487,171.9487,171.4174,171.4733,5846.0
2018-10-05 11:20:00,183.99,184.47,183.91,184.36,7705.0,171.492,171.9393,171.4174,171.8368,7705.0
2018-10-05 11:25:00,184.27,184.38,184.14,184.14,4089.0,171.7529,171.8555,171.6318,171.6318,4089.0
2018-10-05 11:30:00,184.27,184.42,184.12,184.42,5560.0,171.7529,171.8927,171.6131,171.8927,5560.0
2018-10-05 11:35:00,184.45,184.69,184.3,184.69,5400.0,171.9207,172.1444,171.7809,172.1444,5400.0
2018-10-05 11:40:00,184.64,184.65,184.07,184.18,3164.0,172.0978,172.1071,171.5665,171.669,3164.0
2018-10-05 11:45:00,184.16,184.16,183.55,183.9,3853.0,171.6504,171.6504,171.0818,171.4081,3853.0
2018-10-05 11:50:00,183.53,183.53,183.53,183.53,100.0,171.0632,171.0632,171.0632,171.0632,100.0
2018-10-05 11:55:00,183.63,183.84,183.54,183.58,1300.0,171.1564,171.3521,171.0725,171.1098,1300.0
2018-10-05 12:00:00,183.58,183.89,183.57,183.86,2200.0,171.1098,171.3987,171.1005,171.3708,2200.0
2018-10-05 12:05:00,183.81,183.99,183.73,183.99,1600.0,171.3242,171.492,171.2496,171.492,1600.0
2018-10-05 12:10:00,183.93,184.0,183.6,183.64,2350.0,171.436,171.5013,171.1284,171.1657,2350.0
2018-10-05 12:15:00,183.71,183.74,183.51,183.74,1169.0,171.231,171.2589,171.0446,171.2589,1169.0
2018-10-05 12:20:00,183.86,183.97,183.85,183.97,3909.0,171.3708,171.4733,171.3615,171.4733,3909.0
2018-10-05 12:25:00,183.69,183.88,183.6,183.7,3928.0,171.2123,171.3894,171.1284,171.2217,3928.0
2018-10-05 12:30:00,183.51,183.55,183.09,183.17,8945.0,171.0446,171.0818,170.6531,170.7277,8945.0
2018-10-05 12:35:00,183.11,183.22,182.66,182.7,20243.0,170.6717,170.7743,170.2523,170.2896,20243.0
2018-10-05 12:40:00,182.76,182.8,182.61,182.8,11078.0,170.3455,170.3828,170.2057,170.3828,11078.0
2018-10-05 12:45:00,182.76,182.8,182.63,182.8,11475.0,170.3455,170.3828,170.2243,170.3828,11475.0
2018-10-05 12:50:00,182.75,182.8,182.65,182.8,9051.0,170.3362,170.3828,170.243,170.3828,9051.0
2018-10-05 12:55:00,182.68,182.74,182.53,182.58,4000.0,170.2709,170.3269,170.1311,170.1777,4000.0
2018-10-05 13:00:00,182.63,182.63,182.35,182.56,2745.0,170.2243,170.2243,169.9634,170.1591,2745.0
2018-10-05 13:05:00,182.58,182.58,182.2,182.4,1250.0,170.1777,170.1777,169.8235,170.01,1250.0
2018-10-05 13:10:00,182.41,182.41,182.21,182.32,4335.0,170.0193,170.0193,169.8329,169.9354,4335.0
2018-10-05 13:15:00,182.39,182.52,182.28,182.28,12144.0,170.0006,170.1218,169.8981,169.8981,12144.0
2018-10-05 13:20:00,182.3,182.3,181.92,182.06,3564.0,169.9168,169.9168,169.5626,169.6931,3564.0
2018-10-05 13:25:00,182.02,182.02,181.59,181.96,6275.0,169.6558,169.6558,169.255,169.5998,6275.0
2018-10-05 13:30:00,182.01,182.2,181.91,181.91,7370.0,169.6464,169.8235,169.5532,169.5532,7370.0
2018-10-05 13:35:00,181.89,182.12,181.84,182.06,11526.0,169.5346,169.749,169.488,169.6931,11526.0
2018-10-05 13:40:00,182.11,182.73,182.07,182.68,15441.0,169.7397,170.3175,169.7024,170.2709,15441.0
2018-10-05 13:45:00,182.72,182.72,182.61,182.71,3123.0,170.3082,170.3082,170.2057,170.2989,3123.0
2018-10-05 13:50:00,182.76,182.8,182.53,182.59,6584.0,170.3455,170.3828,170.1311,170.1871,6584.0
2018-10-05 13:55:00,182.91,183.04,182.59,182.75,700.0,170.4853,170.6065,170.1871,170.3362,700.0
2018-10-05 14:00:00,182.66,183.11,182.66,182.94,2940.0,170.2523,170.6717,170.2523,170.5133,2940.0
2018-10-05 14:05:00,182.94,183.08,182.85,182.85,2200.0,170.5133,170.6438,170.4294,170.4294,2200.0
2018-10-05 14:10:00,182.93,183.11,182.92,182.99,3439.0,170.504,170.6717,170.4946,170.5599,3439.0
2018-10-05 14:15:00,183.07,183.52,183.07,183.52,2250.0,170.6344,171.0539,170.6344,171.0539,2250.0
2018-10-05 14:20:00,183.52,183.75,183.46,183.75,2900.0,171.0539,171.2683,170.998,171.2683,2900.0
2018-10-05 14:25:00,183.72,183.9,183.56,183.86,3500.0,171.2403,171.4081,171.0912,171.3708,3500.0
2018-10-05 14:30:00,183.75,184.11,183.73,183.93,2700.0,171.2683,171.6038,171.2496,171.436,2700.0
2018-10-05 14:35:00,183.94,184.13,183.72,184.05,2625.0,171.4453,171.6224,171.2403,171.5479,2625.0
2018-10-05 14:40:00,184.05,184.46,184.04,184.45,3617.0,171.5479,171.93,171.5386,171.9207,3617.0
2018-10-05 14:45:00,184.36,184.36,183.91,184.21,2909.0,171.8368,171.8368,171.4174,171.697,2909.0
2018-10-05 14:50:00,184.21,184.26,184.08,184.08,2299.0,171.697,171.7436,171.5758,171.5758,2299.0
2018-10-05 14:55:00,184.22,184.31,183.97,184.15,2900.0,171.7063,171.7902,171.4733,171.6411,2900.0
2018-10-05 15:00:00,184.15,184.23,183.87,184.16,2700.0,171.6411,171.7157,171.3801,171.6504,2700.0
2018-10-05 15:05:00,184.28,184.51,184.28,184.41,2700.0,171.7623,171.9766,171.7623,171.8834,2700.0
2018-10-05 15:10:00,184.32,184.4,184.0,184.18,4812.0,171.7995,171.8741,171.5013,171.669,4812.0
2018-10-05 15:15:00,184.04,184.27,183.87,183.87,2300.0,171.5386,171.7529,171.3801,171.3801,2300.0
2018-10-05 15:20:00,184.07,184.28,183.85,184.2,3100.0,171.5665,171.7623,171.3615,171.6877,3100.0
2018-10-05 15:25:00,184.2,184.2,183.85,183.93,3100.0,171.6877,171.6877,171.3615,171.436,3100.0
2018-10-05 15:30:00,183.89,183.89,183.68,183.69,2300.0,171.3987,171.3987,171.203,171.2123,2300.0
2018-10-05 15:35:00,183.6,183.78,183.6,183.68,2250.0,171.1284,171.2962,171.1284,171.203,2250.0
2018-10-05 15:40:00,183.72,184.21,183.6,184.11,2679.0,171.2403,171.697,171.1284,171.6038,2679.0
2018-10-05 15:45:00,184.29,184.55,184.24,184.52,5267.0,171.7716,172.0139,171.725,171.986,5267.0
2018-10-05 15:50:00,184.43,184.46,183.94,184.22,10495.0,171.9021,171.93,171.4453,171.7063,10495.0
2018-10-05 15:55:00,184.21,184.21,183.68,183.79,21149.0,171.697,171.697,171.203,171.3055,21149.0
2018-10-08 09:30:00,181.0,181.28,180.47,180.55,54586.0,168.7051,168.966,168.2111,168.2856,54586.0
2018-10-08 09:35:00,180.51,181.53,180.47,181.53,21771.0,168.2483,169.1991,168.2111,169.1991,21771.0
2018-10-08 09:40:00,181.53,181.93,181.2,181.76,14126.0,169.1991,169.5719,168.8915,169.4134,14126.0
2018-10-08 09:45:00,181.77,182.42,181.77,182.07,9867.0,169.4228,170.0286,169.4228,169.7024,9867.0
2018-10-08 09:50:00,182.04,182.64,182.02,182.21,20551.0,169.6744,170.2337,169.6558,169.8329,20551.0
2018-10-08 09:55:00,182.15,182.22,181.89,182.0,5368.0,169.7769,169.8422,169.5346,169.6371,5368.0
2018-10-08 10:00:00,182.06,182.82,182.05,182.82,4332.0,169.6931,170.4014,169.6837,170.4014,4332.0
2018-10-08 10:05:00,182.74,182.74,182.32,182.71,7870.0,170.3269,170.3269,169.9354,170.2989,7870.0
2018-10-08 10:10:00,182.68,182.88,182.43,182.72,5180.0,170.2709,170.4574,170.0379,170.3082,5180.0
2018-10-08 10:15:00,182.67,182.67,182.26,182.26,3949.0,170.2616,170.2616,169.8795,169.8795,3949.0
2018-10-08 10:20:00,182.26,182.69,182.21,182.69,5063.0,169.8795,170.2803,169.8329,170.2803,5063.0
2018-10-08 10:25:00,182.64,182.77,182.55,182.68,4780.0,170.2337,170.3548,170.1498,170.2709,4780.0
2018-10-08 10:30:00,182.71,182.72,182.15,182.15,4150.0,170.2989,170.3082,169.7769,169.7769,4150.0
2018-10-08 10:35:00,182.07,182.07,181.71,182.04,4812.0,169.7024,169.7024,169.3668,169.6744,4812.0
2018-10-08 10:40:00,182.03,182.12,181.89,181.92,4141.0,169.6651,169.749,169.5346,169.5626,4141.0
2018-10-08 10:45:00,181.9,181.9,181.34,181.56,3192.0,169.5439,169.5439,169.022,169.227,3192.0
2018-10-08 10:50:00,181.49,181.61,181.43,181.61,2863.0,169.1618,169.2736,169.1058,169.2736,2863.0
2018-10-08 10:55:00,181.52,181.65,181.52,181.6,1100.0,169.1897,169.3109,169.1897,169.2643,1100.0
2018-10-08 11:00:00,181.54,181.68,181.54,181.61,1300.0,169.2084,169.3389,169.2084,169.2736,1300.0
2018-10-08 11:05:00,181.57,181.68,181.49,181.6,3529.0,169.2363,169.3389,169.1618,169.2643,3529.0
2018-10-08 11:10:00,181.67,181.89,181.55,181.61,4270.0,169.3295,169.5346,169.2177,169.2736,4270.0
2018-10-08 11:15:00,181.43,181.48,181.27,181.31,1900.0,169.1058,169.1525,168.9567,168.994,1900.0
2018-10-08 11:20:00,181.42,181.68,181.42,181.53,2432.0,169.0965,169.3389,169.0965,169.1991,2432.0
2018-10-08 11:25:00,181.56,181.56,181.15,181.27,15533.0,169.227,169.227,168.8449,168.9567,15533.0
2018-10-08 11:30:00,181.22,181.5,181.1,181.12,25644.0,168.9101,169.1711,168.7983,168.8169,25644.0
2018-10-08 11:35:00,181.09,181.29,180.94,181.09,30224.0,168.7889,168.9754,168.6491,168.7889,30224.0
2018-10-08 11:40:00,180.99,181.13,179.92,179.98,18724.0,168.6957,168.8262,167.6984,167.7543,18724.0
2018-10-08 11:45:00,179.98,180.22,179.72,180.22,3472.0,167.7543,167.978,167.512,167.978,3472.0
2018-10-08 11:50:00,180.67,180.72,180.5,180.71,2525.0,168.3975,168.4441,168.239,168.4348,2525.0
2018-10-08 11:55:00,180.73,180.73,180.13,180.4,5757.0,168.4534,168.4534,167.8942,168.1458,5757.0
2018-10-08 12:00:00,180.4,180.4,180.16,180.24,2230.0,168.1458,168.1458,167.9221,167.9967,2230.0
2018-10-08 12:05:00,180.23,180.37,179.88,179.88,1837.0,167.9874,168.1179,167.6611,167.6611,1837.0
2018-10-08 12:10:00,179.84,179.98,179.69,179.92,5936.0,167.6239,167.7543,167.484,167.6984,5936.0
2018-10-08 12:15:00,180.02,180.3,179.73,179.93,4434.0,167.7916,168.0526,167.5213,167.7077,4434.0
2018-10-08 12:20:00,179.93,180.77,179.71,180.77,2593.0,167.7077,168.4907,167.5027,168.4907,2593.0
2018-10-08 12:25:00,180.57,180.81,180.57,180.81,252.0,168.3043,168.528,168.3043,168.528,252.0
2018-10-08 12:30:00,180.49,180.49,180.21,180.37,1500.0,168.2297,168.2297,167.9687,168.1179,1500.0
2018-10-08 12:35:00,180.51,180.68,180.51,180.55,1440.0,168.2483,168.4068,168.2483,168.2856,1440.0
2018-10-08 12:40:00,180.7,180.7,180.6,180.6,924.0,168.4254,168.4254,168.3322,168.3322,924.0
2018-10-08 12:45:00,180.77,180.85,180.42,180.77,3497.0,168.4907,168.5652,168.1645,168.4907,3497.0
2018-10-08 12:50:00,180.56,180.57,180.19,180.26,2800.0,168.2949,168.3043,167.9501,168.0153,2800.0
2018-10-08 12:55:00,180.38,180.38,179.71,179.77,3100.0,168.1272,168.1272,167.5027,167.5586,3100.0
2018-10-08 13:00:00,179.7,180.28,179.7,180.28,1131.0,167.4934,168.034,167.4934,168.034,1131.0
2018-10-08 13:05:00,180.22,180.51,180.2,180.45,3629.0,167.978,168.2483,167.9594,168.1924,3629.0
2018-10-08 13:10:00,180.47,180.54,180.27,180.27,1715.0,168.2111,168.2763,168.0246,168.0246,1715.0
2018-10-08 13:15:00,180.19,180.28,180.1,180.28,2350.0,167.9501,168.034,167.8662,168.034,2350.0
2018-10-08 13:20:00,180.29,180.45,180.17,180.3,3200.0,168.0433,168.1924,167.9314,168.0526,3200.0
2018-10-08 13:25:00,180.37,180.56,180.33,180.36,1993.0,168.1179,168.2949,168.0806,168.1085,1993.0
2018-10-08 13:30:00,180.57,180.74,180.49,180.74,900.0,168.3043,168.4627,168.2297,168.4627,900.0
2018-10-08 13:35:00,180.73,180.77,180.55,180.55,1889.0,168.4534,168.4907,168.2856,168.2856,1889.0
2018-10-08 13:40:00,180.87,181.27,180.87,181.27,3487.0,168.5839,168.9567,168.5839,168.9567,3487.0
2018-10-08 13:45:00,181.05,181.34,181.04,181.11,1937.0,168.7517,169.022,168.7423,168.8076,1937.0
2018-10-08 13:50:00,181.21,181.31,181.11,181.15,800.0,168.9008,168.994,168.8076,168.8449,800.0
2018-10-08 13:55:00,181.09,181.1,180.92,181.04,2000.0,168.7889,168.7983,168.6305,168.7423,2000.0
2018-10-08 14:00:00,181.01,181.69,181.01,181.49,1802.0,168.7144,169.3482,168.7144,169.1618,1802.0
2018-10-08 14:05:00,181.38,181.71,181.34,181.68,1627.0,169.0592,169.3668,169.022,169.3389,1627.0
2018-10-08 14:10:00,181.56,181.62,181.41,181.42,1000.0,169.227,169.2829,169.0872,169.0965,1000.0
2018-10-08 14:15:00,181.48,181.6,181.3,181.38,1100.0,169.1525,169.2643,168.9847,169.0592,1100.0
2018-10-08 14:20:00,181.38,181.5,181.2,181.33,2100.0,169.0592,169.1711,168.8915,169.0126,2100.0
2018-10-08 14:25:00,181.35,181.59,181.35,181.45,1300.0,169.0313,169.255,169.0313,169.1245,1300.0
2018-10-08 14:30:00,181.42,181.83,181.35,181.62,1800.0,169.0965,169.4787,169.0313,169.2829,1800.0
2018-10-08 14:35:00,181.56,181.79,181.44,181.64,2700.0,169.227,169.4414,169.1152,169.3016,2700.0
2018-10-08 14:40:00,181.84,181.85,181.63,181.63,1460.0,169.488,169.4973,169.2923,169.2923,1460.0
2018-10-08 14:45:00,181.63,182.01,181.63,181.97,2600.0,169.2923,169.6464,169.2923,169.6092,2600.0
2018-10-08 14:50:00,181.97,182.05,181.78,181.88,2610.0,169.6092,169.6837,169.4321,169.5253,2610.0
2018-10-08 14:55:00,181.85,182.07,181.84,182.07,1000.0,169.4973,169.7024,169.488,169.7024,1000.0
2018-10-08 15:00:00,182.24,182.27,182.07,182.22,4100.0,169.8608,169.8888,169.7024,169.8422,4100.0
2018-10-08 15:05:00,182.22,182.27,182.02,182.15,1300.0,169.8422,169.8888,169.6558,169.7769,1300.0
2018-10-08 15:10:00,182.04,182.26,182.04,182.16,1811.0,169.6744,169.8795,169.6744,169.7863,1811.0
2018-10-08 15:15:00,182.25,182.42,182.13,182.27,2700.0,169.8701,170.0286,169.7583,169.8888,2700.0
2018-10-08 15:20:00,182.23,182.23,181.95,181.97,1300.0,169.8515,169.8515,169.5905,169.6092,1300.0
2018-10-08 15:25:00,181.99,182.11,181.93,181.97,2500.0,169.6278,169.7397,169.5719,169.6092,2500.0
2018-10-08 15:30:00,182.01,182.17,181.98,182.17,7850.0,169.6464,169.7956,169.6185,169.7956,7850.0
2018-10-08 15:35:00,182.15,182.23,182.03,182.19,3300.0,169.7769,169.8515,169.6651,169.8142,3300.0
2018-10-08 15:40:00,182.2,182.23,181.96,181.96,9626.0,169.8235,169.8515,169.5998,169.5998,9626.0
2018-10-08 15:45:00,181.95,182.11,181.92,181.97,5001.0,169.5905,169.7397,169.5626,169.6092,5001.0
2018-10-08 15:50:00,182.06,182.06,181.81,181.86,4300.0,169.6931,169.6931,169.46,169.5066,4300.0
2018-10-08 15:55:00,181.89,181.95,181.65,181.65,14949.0,169.5346,169.5905,169.3109,169.3109,14949.0
2018-10-09 09:30:00,180.69,181.67,180.55,181.49,30151.0,168.4161,169.3295,168.2856,169.1618,30151.0
2018-10-09 09:35:00,181.49,181.65,181.2,181.37,9007.0,169.1618,169.3109,168.8915,169.0499,9007.0
2018-10-09 09:40:00,181.26,181.26,180.56,180.91,54815.0,168.9474,168.9474,168.2949,168.6212,54815.0
2018-10-09 09:45:00,180.87,180.94,180.39,180.89,11396.0,168.5839,168.6491,168.1365,168.6025,11396.0
2018-10-09 09:50:00,180.91,181.94,180.91,181.93,7616.0,168.6212,169.5812,168.6212,169.5719,7616.0
2018-10-09 09:55:00,182.04,182.14,181.79,182.04,4991.0,169.6744,169.7676,169.4414,169.6744,4991.0
2018-10-09 10:00:00,182.06,182.38,181.99,181.99,9309.0,169.6931,169.9913,169.6278,169.6278,9309.0
2018-10-09 10:05:00,182.16,182.16,181.43,181.43,8331.0,169.7863,169.7863,169.1058,169.1058,8331.0
2018-10-09 10:10:00,181.33,181.65,181.31,181.39,7170.0,169.0126,169.3109,168.994,169.0686,7170.0
2018-10-09 10:15:00,181.42,181.88,181.4,181.88,6962.0,169.0965,169.5253,169.0779,169.5253,6962.0
2018-10-09 10:20:00,182.31,182.38,182.15,182.36,6587.0,169.9261,169.9913,169.7769,169.9727,6587.0
2018-10-09 10:25:00,182.39,182.87,182.24,182.73,9247.0,170.0006,170.448,169.8608,170.3175,9247.0
2018-10-09 10:30:00,182.77,183.37,182.77,183.16,8055.0,170.3548,170.9141,170.3548,170.7183,8055.0
2018-10-09 10:35:00,183.26,183.54,183.06,183.14,17113.0,170.8115,171.0725,170.6251,170.6997,17113.0
2018-10-09 10:40:00,183.11,183.27,182.96,183.03,10055.0,170.6717,170.8209,170.5319,170.5972,10055.0
2018-10-09 10:45:00,183.04,183.12,182.99,182.99,5167.0,170.6065,170.6811,170.5599,170.5599,5167.0
2018-10-09 10:50:00,182.99,183.03,182.46,182.56,7169.0,170.5599,170.5972,170.0659,170.1591,7169.0
2018-10-09 10:55:00,182.5,182.67,182.38,182.45,3800.0,170.1032,170.2616,169.9913,170.0566,3800.0
2018-10-09 11:00:00,182.49,182.53,181.68,181.93,7681.0,170.0938,170.1311,169.3389,169.5719,7681.0
2018-10-09 11:05:00,181.91,182.01,181.46,181.55,8282.0,169.5532,169.6464,169.1338,169.2177,8282.0
2018-10-09 11:10:00,181.59,181.95,181.36,181.95,4168.0,169.255,169.5905,169.0406,169.5905,4168.0
2018-10-09 11:15:00,182.0,182.09,181.57,181.74,6694.0,169.6371,169.721,169.2363,169.3948,6694.0
2018-10-09 11:20:00,181.78,182.43,181.78,182.43,3872.0,169.4321,170.0379,169.4321,170.0379,3872.0
2018-10-09 11:25:00,182.53,182.8,182.52,182.78,5149.0,170.1311,170.3828,170.1218,170.3641,5149.0
2018-10-09 11:30:00,182.8,183.12,182.6,182.6,14757.0,170.3828,170.6811,170.1964,170.1964,14757.0
2018-10-09 11:35:00,182.88,183.0,182.73,182.9,1700.0,170.4574,170.5692,170.3175,170.476,1700.0
2018-10-09 11:40:00,182.97,183.38,182.81,183.08,5276.0,170.5412,170.9234,170.3921,170.6438,5276.0
2018-10-09 11:45:00,183.31,183.69,183.31,183.69,1200.0,170.8581,171.2123,170.8581,171.2123,1200.0
2018-10-09 11:50:00,183.72,183.86,183.72,183.77,2280.0,171.2403,171.3708,171.2403,171.2869,2280.0
2018-10-09 11:55:00,183.91,183.92,183.55,183.55,2848.0,171.4174,171.4267,171.0818,171.0818,2848.0
2018-10-09 12:00:00,183.61,183.8,183.39,183.58,2844.0,171.1378,171.3149,170.9327,171.1098,2844.0
2018-10-09 12:05:00,183.59,183.84,183.59,183.74,1164.0,171.1191,171.3521,171.1191,171.2589,1164.0
2018-10-09 12:10:00,183.51,183.51,183.26,183.26,3261.0,171.0446,171.0446,170.8115,170.8115,3261.0
2018-10-09 12:15:00,183.18,183.18,183.17,183.18,631.0,170.737,170.737,170.7277,170.737,631.0
2018-10-09 12:20:00,183.23,183.35,183.07,183.09,1959.0,170.7836,170.8954,170.6344,170.6531,1959.0
2018-10-09 12:25:00,183.06,183.21,182.98,183.18,7085.0,170.6251,170.7649,170.5506,170.737,7085.0
2018-10-09 12:30:00,183.01,183.12,182.77,183.11,4821.0,170.5785,170.6811,170.3548,170.6717,4821.0
2018-10-09 12:35:00,183.3,183.33,183.3,183.33,400.0,170.8488,170.8768,170.8488,170.8768,400.0
2018-10-09 12:40:00,183.54,183.54,182.88,183.12,1442.0,171.0725,171.0725,170.4574,170.6811,1442.0
2018-10-09 12:45:00,183.01,183.28,183.01,183.03,2300.0,170.5785,170.8302,170.5785,170.5972,2300.0
2018-10-09 12:50:00,182.95,183.08,182.91,183.08,800.0,170.5226,170.6438,170.4853,170.6438,800.0
2018-10-09 12:55:00,182.93,183.17,182.93,183.15,600.0,170.504,170.7277,170.504,170.709,600.0
2018-10-09 13:00:00,183.13,183.13,182.76,182.87,2210.0,170.6904,170.6904,170.3455,170.448,2210.0
2018-10-09 13:05:00,182.65,183.22,182.65,183.22,2700.0,170.243,170.7743,170.243,170.7743,2700.0
2018-10-09 13:10:00,183.28,183.45,183.21,183.27,1000.0,170.8302,170.9886,170.7649,170.8209,1000.0
2018-10-09 13:15:00,183.4,183.51,183.3,183.42,1800.0,170.942,171.0446,170.8488,170.9607,1800.0
2018-10-09 13:20:00,183.45,183.62,183.33,183.56,2072.0,170.9886,171.1471,170.8768,171.0912,2072.0
2018-10-09 13:25:00,183.63,183.63,183.46,183.55,1100.0,171.1564,171.1564,170.998,171.0818,1100.0
2018-10-09 13:30:00,183.54,183.54,183.3,183.31,1400.0,171.0725,171.0725,170.8488,170.8581,1400.0
2018-10-09 13:35:00,183.32,183.32,183.14,183.2,1000.0,170.8675,170.8675,170.6997,170.7556,1000.0
2018-10-09 13:40:00,183.3,183.34,182.98,183.1,3784.0,170.8488,170.8861,170.5506,170.6624,3784.0
2018-10-09 13:45:00,183.08,183.42,183.08,183.42,4600.0,170.6438,170.9607,170.6438,170.9607,4600.0
2018-10-09 13:50:00,183.32,183.48,183.22,183.34,2791.0,170.8675,171.0166,170.7743,170.8861,2791.0
2018-10-09 13:55:00,183.36,183.66,183.36,183.45,1573.0,170.9047,171.1844,170.9047,170.9886,1573.0
2018-10-09 14:00:00,183.52,183.54,183.19,183.45,1200.0,171.0539,171.0725,170.7463,170.9886,1200.0
2018-10-09 14:05:00,183.34,183.65,183.25,183.65,2100.0,170.8861,171.175,170.8022,171.175,2100.0
2018-10-09 14:10:00,183.66,183.66,183.42,183.64,2400.0,171.1844,171.1844,170.9607,171.1657,2400.0
2018-10-09 14:15:00,183.68,183.68,183.38,183.38,1900.0,171.203,171.203,170.9234,170.9234,1900.0
2018-10-09 14:20:00,183.23,183.44,183.23,183.44,942.0,170.7836,170.9793,170.7836,170.9793,942.0
2018-10-09 14:25:00,183.29,183.66,183.29,183.53,2800.0,170.8395,171.1844,170.8395,171.0632,2800.0
2018-10-09 14:30:00,183.5,183.5,183.14,183.32,1800.0,171.0352,171.0352,170.6997,170.8675,1800.0
2018-10-09 14:35:00,183.31,183.31,183.28,183.28,500.0,170.8581,170.8581,170.8302,170.8302,500.0
2018-10-09 14:40:00,183.18,183.42,183.13,183.42,2100.0,170.737,170.9607,170.6904,170.9607,2100.0
2018-10-09 14:45:00,183.45,183.45,183.21,183.34,1900.0,170.9886,170.9886,170.7649,170.8861,1900.0
2018-10-09 14:50:00,183.42,183.77,183.42,183.59,4312.0,170.9607,171.2869,170.9607,171.1191,4312.0
2018-10-09 14:55:00,183.71,183.89,183.68,183.89,800.0,171.231,171.3987,171.203,171.3987,800.0
2018-10-09 15:00:00,183.87,183.96,183.77,183.77,1400.0,171.3801,171.464,171.2869,171.2869,1400.0
2018-10-09 15:05:00,183.78,183.92,183.74,183.88,3147.0,171.2962,171.4267,171.2589,171.3894,3147.0
2018-10-09 15:10:00,183.81,183.81,183.49,183.5,2258.0,171.3242,171.3242,171.0259,171.0352,2258.0
2018-10-09 15:15:00,183.54,183.61,183.51,183.51,800.0,171.0725,171.1378,171.0446,171.0446,800.0
2018-10-09 15:20:00,183.58,183.59,182.83,182.99,5891.0,171.1098,171.1191,170.4107,170.5599,5891.0
2018-10-09 15:25:00,182.98,183.12,182.91,182.97,6298.0,170.5506,170.6811,170.4853,170.5412,6298.0
2018-10-09 15:30:00,182.98,183.02,182.84,183.02,6000.0,170.5506,170.5878,170.4201,170.5878,6000.0
2018-10-09 15:35:00,182.94,183.15,182.92,183.15,5949.0,170.5133,170.709,170.4946,170.709,5949.0
2018-10-09 15:40:00,183.1,183.17,183.04,183.09,4600.0,170.6624,170.7277,170.6065,170.6531,4600.0
2018-10-09 15:45:00,183.12,183.32,183.07,183.12,10596.0,170.6811,170.8675,170.6344,170.6811,10596.0
2018-10-09 15:50:00,183.08,183.08,182.85,183.03,6549.0,170.6438,170.6438,170.4294,170.5972,6549.0
2018-10-09 15:55:00,182.96,183.04,182.8,183.03,12123.0,170.5319,170.6065,170.3828,170.5972,12123.0
2018-10-10 09:30:00,174.57,175.17,174.42,174.77,96466.0,162.7118,163.2711,162.572,162.8982,96466.0
2018-10-10 09:35:00,174.75,175.03,174.52,174.64,53960.0,162.8796,163.1406,162.6652,162.7771,53960.0
2018-10-10 09:40:00,174.69,175.36,174.66,174.66,52850.0,162.8237,163.4482,162.7957,162.7957,52850.0
2018-10-10 09:45:00,174.66,174.79,174.09,174.31,63201.0,162.7957,162.9169,162.2644,162.4695,63201.0
2018-10-10 09:50:00,174.24,174.46,173.59,173.71,8972.0,162.4042,162.6093,161.7984,161.9103,8972.0
2018-10-10 09:55:00,173.83,174.06,173.2,173.37,20535.0,162.0221,162.2365,161.4349,161.5933,20535.0
2018-10-10 10:00:00,173.51,173.98,172.96,173.2,20890.0,161.7238,162.1619,161.2112,161.4349,20890.0
2018-10-10 10:05:00,173.11,174.13,173.03,173.95,38813.0,161.351,162.3017,161.2764,162.1339,38813.0
2018-10-10 10:10:00,173.93,174.32,173.76,174.11,11479.0,162.1153,162.4788,161.9569,162.2831,11479.0
2018-10-10 10:15:00,174.16,174.41,173.81,174.26,9164.0,162.3297,162.5627,162.0035,162.4229,9164.0
2018-10-10 10:20:00,174.31,175.23,174.24,175.14,20534.0,162.4695,163.327,162.4042,163.2431,20534.0
2018-10-10 10:25:00,175.14,175.19,174.53,174.88,12919.0,163.2431,163.2897,162.6746,163.0008,12919.0
2018-10-10 10:30:00,174.79,175.3,174.45,174.5,18980.0,162.9169,163.3922,162.6,162.6466,18980.0
2018-10-10 10:35:00,174.34,174.41,173.77,173.98,36555.0,162.4975,162.5627,161.9662,162.1619,36555.0
2018-10-10 10:40:00,173.88,174.22,173.51,173.96,20877.0,162.0687,162.3856,161.7238,162.1433,20877.0
2018-10-10 10:45:00,173.83,174.25,173.61,173.63,8338.0,162.0221,162.4136,161.817,161.8357,8338.0
2018-10-10 10:50:00,173.66,174.59,173.65,174.33,11145.0,161.8636,162.7305,161.8543,162.4881,11145.0
2018-10-10 10:55:00,174.24,174.61,173.99,174.52,5771.0,162.4042,162.7491,162.1712,162.6652,5771.0
2018-10-10 11:00:00,174.33,174.4,173.39,173.4,10041.0,162.4881,162.5534,161.612,161.6213,10041.0
2018-10-10 11:05:00,173.44,173.85,173.4,173.57,7663.0,161.6586,162.0407,161.6213,161.7798,7663.0
2018-10-10 11:10:00,173.54,173.86,173.49,173.77,6696.0,161.7518,162.0501,161.7052,161.9662,6696.0
2018-10-10 11:15:00,173.67,173.94,173.54,173.78,6286.0,161.873,162.1246,161.7518,161.9755,6286.0
2018-10-10 11:20:00,173.86,174.0,173.5,173.89,10386.0,162.0501,162.1806,161.7145,162.078,10386.0
2018-10-10 11:25:00,174.12,174.16,173.9,174.1,7916.0,162.2924,162.3297,162.0873,162.2738,7916.0
2018-10-10 11:30:00,174.04,174.04,173.21,173.34,24678.0,162.2178,162.2178,161.4442,161.5654,24678.0
2018-10-10 11:35:00,173.47,173.78,173.47,173.54,4773.0,161.6866,161.9755,161.6866,161.7518,4773.0
2018-10-10 11:40:00,173.54,174.18,173.54,174.13,7540.0,161.7518,162.3483,161.7518,162.3017,7540.0
2018-10-10 11:45:00,174.0,174.37,174.0,174.25,5450.0,162.1806,162.5254,162.1806,162.4136,5450.0
2018-10-10 11:50:00,174.39,174.55,174.35,174.55,6696.0,162.5441,162.6932,162.5068,162.6932,6696.0
2018-10-10 11:55:00,174.55,174.63,174.32,174.41,2950.0,162.6932,162.7678,162.4788,162.5627,2950.0
2018-10-10 12:00:00,174.37,174.54,174.05,174.2,2146.0,162.5254,162.6839,162.2272,162.367,2146.0
2018-10-10 12:05:00,174.24,174.29,173.94,174.1,4600.0,162.4042,162.4509,162.1246,162.2738,4600.0
2018-10-10 12:10:00,174.12,174.49,174.12,174.47,2625.0,162.2924,162.6373,162.2924,162.6186,2625.0
2018-10-10 12:15:00,174.49,174.8,174.49,174.8,5423.0,162.6373,162.9262,162.6373,162.9262,5423.0
2018-10-10 12:20:00,174.91,174.93,174.63,174.92,3008.0,163.0287,163.0474,162.7678,163.0381,3008.0
2018-10-10 12:25:00,174.84,175.4,174.83,175.34,10331.0,162.9635,163.4855,162.9542,163.4295,10331.0
2018-10-10 12:30:00,175.3,175.32,175.02,175.32,8719.0,163.3922,163.4109,163.1313,163.4109,8719.0
2018-10-10 12:35:00,175.41,175.43,175.0,175.17,3850.0,163.4948,163.5134,163.1126,163.2711,3850.0
2018-10-10 12:40:00,175.0,175.38,174.8,175.29,3943.0,163.1126,163.4668,162.9262,163.3829,3943.0
2018-10-10 12:45:00,175.41,175.45,174.94,175.22,3700.0,163.4948,163.5321,163.0567,163.3177,3700.0
2018-10-10 12:50:00,175.2,175.86,175.2,175.72,9980.0,163.299,163.9142,163.299,163.7837,9980.0
2018-10-10 12:55:00,175.96,176.03,175.79,175.9,4600.0,164.0074,164.0727,163.849,163.9515,4600.0
2018-10-10 13:00:00,175.74,175.79,175.1,175.29,5004.0,163.8024,163.849,163.2058,163.3829,5004.0
2018-10-10 13:05:00,175.2,175.9,175.19,175.88,9140.0,163.299,163.9515,163.2897,163.9328,9140.0
2018-10-10 13:10:00,175.93,176.52,175.93,176.39,5628.0,163.9795,164.5294,163.9795,164.4082,5628.0
2018-10-10 13:15:00,176.36,176.52,176.18,176.36,5100.0,164.3802,164.5294,164.2125,164.3802,5100.0
2018-10-10 13:20:00,176.42,176.44,176.16,176.37,3966.0,164.4362,164.4548,164.1938,164.3896,3966.0
2018-10-10 13:25:00,176.28,176.34,176.05,176.27,2530.0,164.3057,164.3616,164.0913,164.2964,2530.0
2018-10-10 13:30:00,176.15,176.22,175.97,176.11,1958.0,164.1845,164.2498,164.0167,164.1472,1958.0
2018-10-10 13:35:00,176.02,176.13,175.85,175.9,4530.0,164.0633,164.1659,163.9049,163.9515,4530.0
2018-10-10 13:40:00,175.9,175.9,175.52,175.69,3057.0,163.9515,163.9515,163.5973,163.7558,3057.0
2018-10-10 13:45:00,175.75,176.06,175.75,176.05,3435.0,163.8117,164.1006,163.8117,164.0913,3435.0
2018-10-10 13:50:00,176.0,176.0,175.53,175.7,12409.0,164.0447,164.0447,163.6066,163.7651,12409.0
2018-10-10 13:55:00,175.62,175.72,175.47,175.66,9180.0,163.6905,163.7837,163.5507,163.7278,9180.0
2018-10-10 14:00:00,175.66,175.66,175.17,175.17,2698.0,163.7278,163.7278,163.2711,163.2711,2698.0
2018-10-10 14:05:00,175.23,175.28,174.54,174.55,8554.0,163.327,163.3736,162.6839,162.6932,8554.0
2018-10-10 14:10:00,174.61,175.11,174.23,174.35,24181.0,162.7491,163.2152,162.3949,162.5068,24181.0
2018-10-10 14:15:00,174.47,175.17,174.42,175.1,10535.0,162.6186,163.2711,162.572,163.2058,10535.0
2018-10-10 14:20:00,175.1,175.1,174.66,174.93,7201.0,163.2058,163.2058,162.7957,163.0474,7201.0
2018-10-10 14:25:00,174.88,174.88,174.39,174.68,5738.0,163.0008,163.0008,162.5441,162.8144,5738.0
2018-10-10 14:30:00,174.87,175.13,174.7,174.7,4900.0,162.9915,163.2338,162.833,162.833,4900.0
2018-10-10 14:35:00,174.8,174.93,174.4,174.78,10038.0,162.9262,163.0474,162.5534,162.9076,10038.0
2018-10-10 14:40:00,174.65,174.73,174.36,174.44,5896.0,162.7864,162.861,162.5161,162.5907,5896.0
2018-10-10 14:45:00,174.45,174.71,173.93,173.99,12728.0,162.6,162.8423,162.1153,162.1712,12728.0
2018-10-10 14:50:00,173.86,174.22,173.54,173.91,14782.0,162.0501,162.3856,161.7518,162.0967,14782.0
2018-10-10 14:55:00,173.91,174.54,173.66,174.41,6272.0,162.0967,162.6839,161.8636,162.5627,6272.0
2018-10-10 15:00:00,174.37,174.51,173.55,173.65,9220.0,162.5254,162.6559,161.7611,161.8543,9220.0
2018-10-10 15:05:00,173.78,173.86,173.39,173.5,8116.0,161.9755,162.0501,161.612,161.7145,8116.0
2018-10-10 15:10:00,173.5,173.7,173.2,173.62,14350.0,161.7145,161.9009,161.4349,161.8264,14350.0
2018-10-10 15:15:00,173.64,173.76,173.42,173.52,4747.0,161.845,161.9569,161.64,161.7332,4747.0
2018-10-10 15:20:00,173.47,173.96,173.46,173.8,6022.0,161.6866,162.1433,161.6772,161.9941,6022.0
2018-10-10 15:25:00,173.71,173.77,173.47,173.66,6617.0,161.9103,161.9662,161.6866,161.8636,6617.0
2018-10-10 15:30:00,173.72,173.72,173.4,173.42,6200.0,161.9196,161.9196,161.6213,161.64,6200.0
2018-10-10 15:35:00,173.35,173.56,173.2,173.22,11540.0,161.5747,161.7704,161.4349,161.4535,11540.0
2018-10-10 15:40:00,173.2,173.2,172.53,172.91,17210.0,161.4349,161.4349,160.8104,161.1646,17210.0
2018-10-10 15:45:00,172.88,173.72,172.5,173.61,23872.0,161.1366,161.9196,160.7824,161.817,23872.0
2018-10-10 15:50:00,173.59,173.59,172.45,172.45,20468.0,161.7984,161.7984,160.7358,160.7358,20468.0
2018-10-10 15:55:00,172.42,172.52,171.85,171.92,53777.0,160.7079,160.8011,160.1766,160.2418,53777.0
2018-10-11 09:30:00,176.12,177.03,175.7,176.67,87907.0,164.1565,165.0047,163.7651,164.6692,87907.0
2018-10-11 09:35:00,176.68,177.36,176.47,176.74,48204.0,164.6785,165.3123,164.4828,164.7344,48204.0
2018-10-11 09:40:00,176.68,176.77,176.01,176.19,37690.0,164.6785,164.7624,164.054,164.2218,37690.0
2018-10-11 09:45:00,176.06,178.29,175.98,178.29,53520.0,164.1006,166.1791,164.0261,166.1791,53520.0
2018-10-11 09:50:00,178.17,179.54,178.15,179.36,29142.0,166.0673,167.3442,166.0487,167.1765,29142.0
2018-10-11 09:55:00,179.45,180.14,179.21,179.95,33967.0,167.2603,167.9035,167.0366,167.7264,33967.0
2018-10-11 10:00:00,179.91,180.18,177.67,177.73,48402.0,167.6891,167.9408,165.6013,165.6572,48402.0
2018-10-11 10:05:00,177.79,177.87,176.77,177.64,19961.0,165.7131,165.7877,164.7624,165.5733,19961.0
2018-10-11 10:10:00,177.67,177.7,176.4,176.74,15991.0,165.6013,165.6292,164.4175,164.7344,15991.0
2018-10-11 10:15:00,176.83,176.87,175.75,176.09,18532.0,164.8183,164.8556,163.8117,164.1286,18532.0
2018-10-11 10:20:00,176.0,176.27,174.94,175.23,18725.0,164.0447,164.2964,163.0567,163.327,18725.0
2018-10-11 10:25:00,175.17,176.35,175.16,176.14,9921.0,163.2711,164.3709,163.2618,164.1752,9921.0
2018-10-11 10:30:00,176.35,176.76,175.99,176.09,15294.0,164.3709,164.7531,164.0354,164.1286,15294.0
2018-10-11 10:35:00,176.15,176.7,175.63,175.87,15359.0,164.1845,164.6971,163.6998,163.9235,15359.0
2018-10-11 10:40:00,175.67,175.67,174.92,175.32,9631.0,163.7371,163.7371,163.0381,163.4109,9631.0
2018-10-11 10:45:00,175.11,175.21,174.27,174.46,17944.0,163.2152,163.3084,162.4322,162.6093,17944.0
2018-10-11 10:50:00,174.41,174.81,174.19,174.52,14771.0,162.5627,162.9355,162.3576,162.6652,14771.0
2018-10-11 10:55:00,174.58,174.7,173.62,173.64,9380.0,162.7212,162.833,161.8264,161.845,9380.0
2018-10-11 11:00:00,173.55,173.67,172.47,172.66,30858.0,161.7611,161.873,160.7545,160.9316,30858.0
2018-10-11 11:05:00,172.76,173.74,172.7,173.24,16048.0,161.0248,161.9382,160.9689,161.4722,16048.0
2018-10-11 11:10:00,173.18,173.22,172.46,172.55,41959.0,161.4163,161.4535,160.7452,160.829,41959.0
2018-10-11 11:15:00,172.52,173.35,172.39,172.76,27860.0,160.8011,161.5747,160.6799,161.0248,27860.0
2018-10-11 11:20:00,172.9,173.87,172.9,173.69,22923.0,161.1553,162.0594,161.1553,161.8916,22923.0
2018-10-11 11:25:00,173.55,173.95,173.26,173.38,61286.0,161.7611,162.1339,161.4908,161.6027,61286.0
2018-10-11 11:30:00,173.4,173.47,172.78,173.2,46744.0,161.6213,161.6866,161.0434,161.4349,46744.0
2018-10-11 11:35:00,173.31,173.44,172.83,172.99,11888.0,161.5374,161.6586,161.09,161.2392,11888.0
2018-10-11 11:40:00,172.99,173.81,172.92,173.42,19521.0,161.2392,162.0035,161.1739,161.64,19521.0
2018-10-11 11:45:00,173.34,174.06,173.18,174.06,10001.0,161.5654,162.2365,161.4163,162.2365,10001.0
2018-10-11 11:50:00,173.93,174.0,173.6,173.62,13529.0,162.1153,162.1806,161.8077,161.8264,13529.0
2018-10-11 11:55:00,173.36,173.83,173.3,173.3,9032.0,161.584,162.0221,161.5281,161.5281,9032.0
2018-10-11 12:00:00,173.13,173.96,173.0,173.44,16300.0,161.3696,162.1433,161.2485,161.6586,16300.0
2018-10-11 12:05:00,173.59,173.77,173.36,173.38,7518.0,161.7984,161.9662,161.584,161.6027,7518.0
2018-10-11 12:10:00,173.37,174.15,173.37,174.11,4257.0,161.5933,162.3204,161.5933,162.2831,4257.0
2018-10-11 12:15:00,174.0,174.34,173.89,174.31,10951.0,162.1806,162.4975,162.078,162.4695,10951.0
2018-10-11 12:20:00,174.76,175.0,174.46,175.0,2519.0,162.8889,163.1126,162.6093,163.1126,2519.0
2018-10-11 12:25:00,175.0,175.32,174.69,174.69,1211.0,163.1126,163.4109,162.8237,162.8237,1211.0
2018-10-11 12:30:00,174.59,174.66,174.27,174.28,6654.0,162.7305,162.7957,162.4322,162.4415,6654.0
2018-10-11 12:35:00,174.29,174.55,174.18,174.2,7627.0,162.4509,162.6932,162.3483,162.367,7627.0
2018-10-11 12:40:00,174.24,175.02,174.08,174.88,5599.0,162.4042,163.1313,162.2551,163.0008,5599.0
2018-10-11 12:45:00,174.74,174.82,174.24,174.45,7381.0,162.8703,162.9449,162.4042,162.6,7381.0
2018-10-11 12:50:00,174.26,174.54,174.19,174.45,3241.0,162.4229,162.6839,162.3576,162.6,3241.0
2018-10-11 12:55:00,174.4,174.77,174.4,174.68,4601.0,162.5534,162.8982,162.5534,162.8144,4601.0
2018-10-11 13:00:00,174.39,174.63,173.97,173.97,5100.0,162.5441,162.7678,162.1526,162.1526,5100.0
2018-10-11 13:05:00,174.05,174.38,174.0,174.16,2700.0,162.2272,162.5347,162.1806,162.3297,2700.0
2018-10-11 13:10:00,174.23,174.53,173.93,174.53,5275.0,162.3949,162.6746,162.1153,162.6746,5275.0
2018-10-11 13:15:00,174.62,174.84,174.48,174.57,2750.0,162.7584,162.9635,162.6279,162.7118,2750.0
2018-10-11 13:20:00,174.77,174.77,174.34,174.34,3566.0,162.8982,162.8982,162.4975,162.4975,3566.0
2018-10-11 13:25:00,174.48,174.62,174.13,174.62,2600.0,162.6279,162.7584,162.3017,162.7584,2600.0
2018-10-11 13:30:00,174.71,174.86,174.37,174.42,8139.0,162.8423,162.9821,162.5254,162.572,8139.0
2018-10-11 13:35:00,174.23,174.35,174.07,174.16,745.0,162.3949,162.5068,162.2458,162.3297,745.0
2018-10-11 13:40:00,174.22,174.39,173.92,174.17,5233.0,162.3856,162.5441,162.106,162.339,5233.0
2018-10-11 13:45:00,174.22,174.39,174.05,174.05,1100.0,162.3856,162.5441,162.2272,162.2272,1100.0
2018-10-11 13:50:00,173.93,173.93,173.6,173.9,4700.0,162.1153,162.1153,161.8077,162.0873,4700.0
2018-10-11 13:55:00,173.89,174.04,173.71,173.88,2099.0,162.078,162.2178,161.9103,162.0687,2099.0
2018-10-11 14:00:00,174.09,174.09,173.43,173.61,8986.0,162.2644,162.2644,161.6493,161.817,8986.0
2018-10-11 14:05:00,173.62,173.67,173.16,173.31,6250.0,161.8264,161.873,161.3976,161.5374,6250.0
2018-10-11 14:10:00,173.24,173.32,172.53,172.81,17720.0,161.4722,161.5467,160.8104,161.0714,17720.0
2018-10-11 14:15:00,172.72,172.8,172.42,172.57,12941.0,160.9875,161.0621,160.7079,160.8477,12941.0
2018-10-11 14:20:00,172.55,173.08,172.45,172.45,8000.0,160.829,161.323,160.7358,160.7358,8000.0
2018-10-11 14:25:00,172.48,172.67,172.18,172.18,11361.0,160.7638,160.9409,160.4842,160.4842,11361.0
2018-10-11 14:30:00,172.21,172.44,171.65,171.71,18849.0,160.5121,160.7265,159.9902,160.0461,18849.0
2018-10-11 14:35:00,171.55,171.75,171.21,171.46,14413.0,159.897,160.0834,159.5801,159.8131,14413.0
2018-10-11 14:40:00,171.5,171.51,170.17,170.19,11424.0,159.8504,159.8597,158.6107,158.6294,11424.0
2018-10-11 14:45:00,170.17,171.28,169.59,171.1,9948.0,158.6107,159.6453,158.0701,159.4775,9948.0
2018-10-11 14:50:00,171.1,171.67,170.86,171.33,4730.0,159.4775,160.0088,159.2538,159.6919,4730.0
2018-10-11 14:55:00,171.16,171.26,170.46,171.14,4465.0,159.5335,159.6267,158.881,159.5148,4465.0
2018-10-11 15:00:00,171.14,171.64,170.78,171.52,13582.0,159.5148,159.9809,159.1793,159.869,13582.0
2018-10-11 15:05:00,171.51,171.52,171.06,171.23,6459.0,159.8597,159.869,159.4403,159.5987,6459.0
2018-10-11 15:10:00,171.15,172.31,170.72,172.18,10868.0,159.5241,160.6054,159.1234,160.4842,10868.0
2018-10-11 15:15:00,171.94,173.57,171.74,173.31,15406.0,160.2605,161.7798,160.0741,161.5374,15406.0
2018-10-11 15:20:00,173.27,173.43,172.72,173.31,17162.0,161.5001,161.6493,160.9875,161.5374,17162.0
2018-10-11 15:25:00,173.32,173.55,172.75,172.96,9048.0,161.5467,161.7611,161.0155,161.2112,9048.0
2018-10-11 15:30:00,172.73,173.48,172.63,173.03,11515.0,160.9968,161.6959,160.9036,161.2764,11515.0
2018-10-11 15:35:00,173.17,173.38,172.2,173.08,12032.0,161.4069,161.6027,160.5028,161.323,12032.0
2018-10-11 15:40:00,172.99,172.99,172.23,172.57,7586.0,161.2392,161.2392,160.5308,160.8477,7586.0
2018-10-11 15:45:00,172.22,172.61,171.68,171.68,10082.0,160.5215,160.885,160.0181,160.0181,10082.0
2018-10-11 15:50:00,171.68,172.18,171.28,172.01,14922.0,160.0181,160.4842,159.6453,160.3257,14922.0
2018-10-11 15:55:00,171.88,172.22,171.74,171.81,38592.0,160.2046,160.5215,160.0741,160.1393,38592.0
2018-10-12 09:30:00,175.56,176.34,174.8,174.91,62506.0,163.6346,164.3616,162.9262,163.0287,62506.0
2018-10-12 09:35:00,174.92,174.94,174.35,174.45,25188.0,163.0381,163.0567,162.5068,162.6,25188.0
2018-10-12 09:40:00,174.38,174.6,173.75,173.75,32650.0,162.5347,162.7398,161.9475,161.9475,32650.0
2018-10-12 09:45:00,173.86,174.03,173.11,173.58,22863.0,162.0501,162.2085,161.351,161.7891,22863.0
2018-10-12 09:50:00,173.57,173.69,173.16,173.69,17413.0,161.7798,161.8916,161.3976,161.8916,17413.0
2018-10-12 09:55:00,173.64,174.17,173.32,173.36,15941.0,161.845,162.339,161.5467,161.584,15941.0
2018-10-12 10:00:00,173.14,174.63,173.13,174.55,6781.0,161.379,162.7678,161.3696,162.6932,6781.0
2018-10-12 10:05:00,174.64,174.88,174.19,174.47,30873.0,162.7771,163.0008,162.3576,162.6186,30873.0
2018-10-12 10:10:00,174.59,174.59,173.92,173.92,7783.0,162.7305,162.7305,162.106,162.106,7783.0
2018-10-12 10:15:00,173.81,173.88,173.6,173.71,7036.0,162.0035,162.0687,161.8077,161.9103,7036.0
2018-10-12 10:20:00,173.75,173.83,173.5,173.51,5083.0,161.9475,162.0221,161.7145,161.7238,5083.0
2018-10-12 10:25:00,173.39,173.65,173.03,173.35,4439.0,161.612,161.8543,161.2764,161.5747,4439.0
2018-10-12 10:30:00,173.24,173.35,172.78,173.19,12315.0,161.4722,161.5747,161.0434,161.4256,12315.0
2018-10-12 10:35:00,173.28,174.02,173.24,173.86,5252.0,161.5095,162.1992,161.4722,162.0501,5252.0
2018-10-12 10:40:00,173.62,173.82,173.29,173.61,5986.0,161.8264,162.0128,161.5188,161.817,5986.0
2018-10-12 10:45:00,173.58,173.99,173.42,173.42,10338.0,161.7891,162.1712,161.64,161.64,10338.0
2018-10-12 10:50:00,173.24,174.01,173.24,174.01,8875.0,161.4722,162.1899,161.4722,162.1899,8875.0
2018-10-12 10:55:00,173.97,174.0,173.53,173.87,6522.0,162.1526,162.1806,161.7425,162.0594,6522.0
2018-10-12 11:00:00,173.69,174.06,173.38,173.44,9037.0,161.8916,162.2365,161.6027,161.6586,9037.0
2018-10-12 11:05:00,173.43,173.62,173.34,173.38,9465.0,161.6493,161.8264,161.5654,161.6027,9465.0
2018-10-12 11:10:00,173.32,173.78,173.29,173.62,5079.0,161.5467,161.9755,161.5188,161.8264,5079.0
2018-10-12 11:15:00,173.58,173.58,173.28,173.28,1241.0,161.7891,161.7891,161.5095,161.5095,1241.0
2018-10-12 11:20:00,173.32,173.5,172.9,172.99,5814.0,161.5467,161.7145,161.1553,161.2392,5814.0
2018-10-12 11:25:00,172.96,173.12,172.51,172.51,11613.0,161.2112,161.3603,160.7918,160.7918,11613.0
2018-10-12 11:30:00,172.5,172.81,172.37,172.81,14357.0,160.7824,161.0714,160.6613,161.0714,14357.0
2018-10-12 11:35:00,172.86,173.23,172.7,172.8,4208.0,161.118,161.4629,160.9689,161.0621,4208.0
2018-10-12 11:40:00,172.79,172.94,172.36,172.48,9339.0,161.0527,161.1926,160.652,160.7638,9339.0
2018-10-12 11:45:00,172.35,172.43,171.91,171.92,7100.0,160.6426,160.7172,160.2325,160.2418,7100.0
2018-10-12 11:50:00,172.25,172.29,172.25,172.29,400.0,160.5494,160.5867,160.5494,160.5867,400.0
2018-10-12 11:55:00,172.41,172.66,172.41,172.48,1500.0,160.6986,160.9316,160.6986,160.7638,1500.0
2018-10-12 12:00:00,172.36,172.36,172.02,172.25,1799.0,160.652,160.652,160.335,160.5494,1799.0
2018-10-12 12:05:00,172.12,172.61,172.03,172.61,1709.0,160.4283,160.885,160.3444,160.885,1709.0
2018-10-12 12:10:00,172.25,172.94,172.23,172.94,2930.0,160.5494,161.1926,160.5308,161.1926,2930.0
2018-10-12 12:15:00,172.79,172.79,172.37,172.66,2434.0,161.0527,161.0527,160.6613,160.9316,2434.0
2018-10-12 12:20:00,172.48,172.86,172.48,172.84,1751.0,160.7638,161.118,160.7638,161.0993,1751.0
2018-10-12 12:25:00,172.8,172.8,172.17,172.34,3139.0,161.0621,161.0621,160.4749,160.6333,3139.0
2018-10-12 12:30:00,172.47,172.72,172.3,172.54,5265.0,160.7545,160.9875,160.596,160.8197,5265.0
2018-10-12 12:35:00,172.5,172.64,172.27,172.27,2378.0,160.7824,160.9129,160.5681,160.5681,2378.0
2018-10-12 12:40:00,172.28,172.28,171.85,171.97,2100.0,160.5774,160.5774,160.1766,160.2884,2100.0
2018-10-12 12:45:00,171.92,171.92,171.64,171.64,1300.0,160.2418,160.2418,159.9809,159.9809,1300.0
2018-10-12 12:50:00,171.65,171.89,171.35,171.89,6062.0,159.9902,160.2139,159.7106,160.2139,6062.0
2018-10-12 12:55:00,172.31,172.61,172.31,172.61,500.0,160.6054,160.885,160.6054,160.885,500.0
2018-10-12 13:00:00,172.45,173.09,172.16,172.94,3263.0,160.7358,161.3324,160.4655,161.1926,3263.0
2018-10-12 13:05:00,172.94,173.15,172.88,172.88,821.0,161.1926,161.3883,161.1366,161.1366,821.0
2018-10-12 13:10:00,173.12,173.12,172.56,172.57,7023.0,161.3603,161.3603,160.8384,160.8477,7023.0
2018-10-12 13:15:00,172.7,172.72,172.49,172.49,600.0,160.9689,160.9875,160.7731,160.7731,600.0
2018-10-12 13:20:00,172.68,172.93,172.68,172.85,4049.0,160.9502,161.1832,160.9502,161.1087,4049.0
2018-10-12 13:25:00,172.86,172.86,172.52,172.6,1300.0,161.118,161.118,160.8011,160.8757,1300.0
2018-10-12 13:30:00,172.69,172.7,172.32,172.7,5249.0,160.9595,160.9689,160.6147,160.9689,5249.0
2018-10-12 13:35:00,172.26,172.51,172.26,172.46,1800.0,160.5587,160.7918,160.5587,160.7452,1800.0
2018-10-12 13:40:00,172.61,172.88,172.57,172.58,1640.0,160.885,161.1366,160.8477,160.857,1640.0
2018-10-12 13:45:00,172.7,173.07,172.68,173.03,2059.0,160.9689,161.3137,160.9502,161.2764,2059.0
2018-10-12 13:50:00,172.95,173.13,172.67,172.82,2149.0,161.2019,161.3696,160.9409,161.0807,2149.0
2018-10-12 13:55:00,172.78,172.89,172.51,172.66,3503.0,161.0434,161.146,160.7918,160.9316,3503.0
2018-10-12 14:00:00,172.57,172.74,172.23,172.44,1919.0,160.8477,161.0061,160.5308,160.7265,1919.0
2018-10-12 14:05:00,172.56,172.63,172.41,172.41,2200.0,160.8384,160.9036,160.6986,160.6986,2200.0
2018-10-12 14:10:00,172.34,172.46,172.31,172.46,1840.0,160.6333,160.7452,160.6054,160.7452,1840.0
2018-10-12 14:15:00,172.34,172.73,172.33,172.71,1700.0,160.6333,160.9968,160.624,160.9782,1700.0
2018-10-12 14:20:00,172.7,172.74,172.53,172.74,1536.0,160.9689,161.0061,160.8104,161.0061,1536.0
2018-10-12 14:25:00,172.58,173.06,172.57,173.06,801.0,160.857,161.3044,160.8477,161.3044,801.0
2018-10-12 14:30:00,173.1,173.1,172.61,172.67,3600.0,161.3417,161.3417,160.885,160.9409,3600.0
2018-10-12 14:35:00,172.62,172.96,172.6,172.96,2312.0,160.8943,161.2112,160.8757,161.2112,2312.0
2018-10-12 14:40:00,172.7,172.73,172.59,172.59,1700.0,160.9689,160.9968,160.8663,160.8663,1700.0
2018-10-12 14:45:00,172.58,172.87,172.58,172.86,2900.0,160.857,161.1273,160.857,161.118,2900.0
2018-10-12 14:50:00,172.9,173.21,172.82,173.18,3150.0,161.1553,161.4442,161.0807,161.4163,3150.0
2018-10-12 14:55:00,173.32,173.56,173.04,173.04,2611.0,161.5467,161.7704,161.2858,161.2858,2611.0
2018-10-12 15:00:00,173.27,173.36,172.84,172.98,3113.0,161.5001,161.584,161.0993,161.2298,3113.0
2018-10-12 15:05:00,173.18,173.38,172.97,173.38,3147.0,161.4163,161.6027,161.2205,161.6027,3147.0
2018-10-12 15:10:00,173.26,173.52,173.22,173.4,2430.0,161.4908,161.7332,161.4535,161.6213,2430.0
2018-10-12 15:15:00,173.24,173.31,173.04,173.07,2300.0,161.4722,161.5374,161.2858,161.3137,2300.0
2018-10-12 15:20:00,173.16,173.35,173.14,173.33,5499.0,161.3976,161.5747,161.379,161.5561,5499.0
2018-10-12 15:25:00,173.39,173.67,173.28,173.4,3414.0,161.612,161.873,161.5095,161.6213,3414.0
2018-10-12 15:30:00,173.37,173.81,173.35,173.81,9424.0,161.5933,162.0035,161.5747,162.0035,9424.0
2018-10-12 15:35:00,173.9,173.9,173.44,173.47,7500.0,162.0873,162.0873,161.6586,161.6866,7500.0
2018-10-12 15:40:00,173.5,174.0,173.5,173.99,8375.0,161.7145,162.1806,161.7145,162.1712,8375.0
2018-10-12 15:45:00,173.9,174.1,173.55,174.03,16193.0,162.0873,162.2738,161.7611,162.2085,16193.0
2018-10-12 15:50:00,174.08,174.23,173.82,174.09,20354.0,162.2551,162.3949,162.0128,162.2644,20354.0
2018-10-12 15:55:00,174.14,174.43,174.03,174.27,77806.0,162.311,162.5813,162.2085,162.4322,77806.0
2018-10-15 09:30:00,173.48,173.86,172.83,173.35,46954.0,161.6959,162.0501,161.09,161.5747,46954.0
2018-10-15 09:35:00,173.43,173.43,172.93,173.07,20952.0,161.6493,161.6493,161.1832,161.3137,20952.0
2018-10-15 09:40:00,173.09,173.64,173.09,173.57,19033.0,161.3324,161.845,161.3324,161.7798,19033.0
2018-10-15 09:45:00,173.72,174.12,173.72,173.91,8970.0,161.9196,162.2924,161.9196,162.0967,8970.0
2018-10-15 09:50:00,173.91,174.05,173.62,173.8,7863.0,162.0967,162.2272,161.8264,161.9941,7863.0
2018-10-15 09:55:00,173.75,173.97,173.51,173.51,9710.0,161.9475,162.1526,161.7238,161.7238,9710.0
2018-10-15 10:00:00,173.52,173.55,172.84,172.97,7118.0,161.7332,161.7611,161.0993,161.2205,7118.0
2018-10-15 10:05:00,173.11,173.5,173.01,173.4,8623.0,161.351,161.7145,161.2578,161.6213,8623.0
2018-10-15 10:10:00,173.29,173.86,173.29,173.47,16590.0,161.5188,162.0501,161.5188,161.6866,16590.0
2018-10-15 10:15:00,173.41,173.51,173.06,173.06,4283.0,161.6306,161.7238,161.3044,161.3044,4283.0
2018-10-15 10:20:00,173.2,173.7,173.06,173.7,5067.0,161.4349,161.9009,161.3044,161.9009,5067.0
2018-10-15 10:25:00,173.84,174.06,173.73,173.8,7365.0,162.0314,162.2365,161.9289,161.9941,7365.0
2018-10-15 10:30:00,173.67,174.07,173.67,173.99,3000.0,161.873,162.2458,161.873,162.1712,3000.0
2018-10-15 10:35:00,173.94,174.26,173.94,174.14,4339.0,162.1246,162.4229,162.1246,162.311,4339.0
2018-10-15 10:40:00,174.37,174.37,173.76,173.8,2710.0,162.5254,162.5254,161.9569,161.9941,2710.0
2018-10-15 10:45:00,173.85,173.89,173.55,173.67,7274.0,162.0407,162.078,161.7611,161.873,7274.0
2018-10-15 10:50:00,173.61,173.84,173.5,173.73,2291.0,161.817,162.0314,161.7145,161.9289,2291.0
2018-10-15 10:55:00,173.66,173.82,173.66,173.73,2553.0,161.8636,162.0128,161.8636,161.9289,2553.0
2018-10-15 11:00:00,173.89,173.91,173.69,173.81,4606.0,162.078,162.0967,161.8916,162.0035,4606.0
2018-10-15 11:05:00,173.83,174.17,173.83,174.11,39240.0,162.0221,162.339,162.0221,162.2831,39240.0
2018-10-15 11:10:00,174.12,174.23,173.91,173.99,14010.0,162.2924,162.3949,162.0967,162.1712,14010.0
2018-10-15 11:15:00,174.04,174.26,173.86,173.91,6606.0,162.2178,162.4229,162.0501,162.0967,6606.0
2018-10-15 11:20:00,173.93,174.18,173.74,173.86,10892.0,162.1153,162.3483,161.9382,162.0501,10892.0
2018-10-15 11:25:00,173.8,174.4,173.71,174.19,14141.0,161.9941,162.5534,161.9103,162.3576,14141.0
2018-10-15 11:30:00,174.25,174.42,173.98,174.02,16395.0,162.4136,162.572,162.1619,162.1992,16395.0
2018-10-15 11:35:00,174.0,174.38,173.97,174.36,4641.0,162.1806,162.5347,162.1526,162.5161,4641.0
2018-10-15 11:40:00,174.4,174.7,174.39,174.7,3048.0,162.5534,162.833,162.5441,162.833,3048.0
2018-10-15 11:45:00,174.75,174.94,174.56,174.7,2200.0,162.8796,163.0567,162.7025,162.833,2200.0
2018-10-15 11:50:00,174.64,174.76,174.19,174.3,4531.0,162.7771,162.8889,162.3576,162.4602,4531.0
2018-10-15 11:55:00,174.25,174.43,174.06,174.25,4000.0,162.4136,162.5813,162.2365,162.4136,4000.0
2018-10-15 12:00:00,174.12,174.17,173.99,174.16,2511.0,162.2924,162.339,162.1712,162.3297,2511.0
2018-10-15 12:05:00,174.25,174.25,174.03,174.03,700.0,162.4136,162.4136,162.2085,162.2085,700.0
2018-10-15 12:10:00,174.04,174.13,173.8,173.8,1800.0,162.2178,162.3017,161.9941,161.9941,1800.0
2018-10-15 12:15:00,173.86,174.08,173.86,173.99,700.0,162.0501,162.2551,162.0501,162.1712,700.0
2018-10-15 12:20:00,174.19,174.34,174.17,174.34,900.0,162.3576,162.4975,162.339,162.4975,900.0
2018-10-15 12:25:00,174.17,174.4,174.16,174.38,1206.0,162.339,162.5534,162.3297,162.5347,1206.0
2018-10-15 12:30:00,174.41,174.41,174.3,174.38,400.0,162.5627,162.5627,162.4602,162.5347,400.0
2018-10-15 12:35:00,174.7,174.7,174.53,174.54,1200.0,162.833,162.833,162.6746,162.6839,1200.0
2018-10-15 12:40:00,174.5,174.5,174.21,174.42,3150.0,162.6466,162.6466,162.3763,162.572,3150.0
2018-10-15 12:45:00,174.6,174.6,174.32,174.51,4200.0,162.7398,162.7398,162.4788,162.6559,4200.0
2018-10-15 12:50:00,174.52,174.69,174.48,174.58,3949.0,162.6652,162.8237,162.6279,162.7212,3949.0
2018-10-15 12:55:00,174.5,174.5,174.32,174.32,300.0,162.6466,162.6466,162.4788,162.4788,300.0
2018-10-15 13:00:00,174.48,174.53,174.4,174.53,700.0,162.6279,162.6746,162.5534,162.6746,700.0
2018-10-15 13:05:00,174.64,174.75,174.64,174.74,1775.0,162.7771,162.8796,162.7771,162.8703,1775.0
2018-10-15 13:10:00,174.69,174.72,174.63,174.68,1000.0,162.8237,162.8516,162.7678,162.8144,1000.0
2018-10-15 13:15:00,174.71,174.71,174.59,174.7,1000.0,162.8423,162.8423,162.7305,162.833,1000.0
2018-10-15 13:20:00,174.51,174.51,174.26,174.26,1372.0,162.6559,162.6559,162.4229,162.4229,1372.0
2018-10-15 13:25:00,174.33,174.34,174.2,174.34,901.0,162.4881,162.4975,162.367,162.4975,901.0
2018-10-15 13:30:00,174.34,174.73,174.33,174.73,1323.0,162.4975,162.861,162.4881,162.861,1323.0
2018-10-15 13:35:00,174.75,174.75,174.6,174.69,3000.0,162.8796,162.8796,162.7398,162.8237,3000.0
2018-10-15 13:40:00,174.52,174.96,174.49,174.71,1000.0,162.6652,163.0753,162.6373,162.8423,1000.0
2018-10-15 13:45:00,174.79,175.07,174.76,175.07,2302.0,162.9169,163.1779,162.8889,163.1779,2302.0
2018-10-15 13:50:00,174.99,175.03,174.71,174.72,3656.0,163.1033,163.1406,162.8423,162.8516,3656.0
2018-10-15 13:55:00,174.62,174.69,174.62,174.64,700.0,162.7584,162.8237,162.7584,162.7771,700.0
2018-10-15 14:00:00,174.55,174.55,174.3,174.3,3300.0,162.6932,162.6932,162.4602,162.4602,3300.0
2018-10-15 14:05:00,174.3,174.51,174.28,174.51,1800.0,162.4602,162.6559,162.4415,162.6559,1800.0
2018-10-15 14:10:00,174.5,174.5,174.15,174.17,4200.0,162.6466,162.6466,162.3204,162.339,4200.0
2018-10-15 14:15:00,174.17,174.37,174.13,174.24,3000.0,162.339,162.5254,162.3017,162.4042,3000.0
2018-10-15 14:20:00,174.25,174.37,174.23,174.29,2000.0,162.4136,162.5254,162.3949,162.4509,2000.0
2018-10-15 14:25:00,174.28,174.28,173.73,173.96,2679.0,162.4415,162.4415,161.9289,162.1433,2679.0
2018-10-15 14:30:00,173.86,173.97,173.86,173.97,200.0,162.0501,162.1526,162.0501,162.1526,200.0
2018-10-15 14:35:00,173.91,174.19,173.91,174.19,1927.0,162.0967,162.3576,162.0967,162.3576,1927.0
2018-10-15 14:40:00,174.19,174.46,174.06,174.46,1948.0,162.3576,162.6093,162.2365,162.6093,1948.0
2018-10-15 14:45:00,174.4,174.62,174.4,174.62,1698.0,162.5534,162.7584,162.5534,162.7584,1698.0
2018-10-15 14:50:00,174.74,174.92,174.71,174.75,1600.0,162.8703,163.0381,162.8423,162.8796,1600.0
2018-10-15 14:55:00,174.82,174.82,174.67,174.68,2100.0,162.9449,162.9449,162.805,162.8144,2100.0
2018-10-15 15:00:00,174.72,174.93,174.63,174.93,5132.0,162.8516,163.0474,162.7678,163.0474,5132.0
2018-10-15 15:05:00,174.8,175.12,174.6,174.62,3749.0,162.9262,163.2245,162.7398,162.7584,3749.0
2018-10-15 15:10:00,174.61,174.62,174.36,174.47,2129.0,162.7491,162.7584,162.5161,162.6186,2129.0
2018-10-15 15:15:00,174.32,174.36,174.18,174.23,1850.0,162.4788,162.5161,162.3483,162.3949,1850.0
2018-10-15 15:20:00,174.14,174.33,174.13,174.33,3419.0,162.311,162.4881,162.3017,162.4881,3419.0
2018-10-15 15:25:00,174.35,174.47,173.99,173.99,5300.0,162.5068,162.6186,162.1712,162.1712,5300.0
2018-10-15 15:30:00,173.92,174.15,173.85,174.0,4752.0,162.106,162.3204,162.0407,162.1806,4752.0
2018-10-15 15:35:00,174.0,174.13,173.95,174.02,2727.0,162.1806,162.3017,162.1339,162.1992,2727.0
2018-10-15 15:40:00,174.0,174.28,173.88,173.98,7600.0,162.1806,162.4415,162.0687,162.1619,7600.0
2018-10-15 15:45:00,173.94,174.12,173.81,173.93,7993.0,162.1246,162.2924,162.0035,162.1153,7993.0
2018-10-15 15:50:00,173.88,173.88,173.48,173.65,5533.0,162.0687,162.0687,161.6959,161.8543,5533.0
2018-10-15 15:55:00,173.58,173.75,173.35,173.35,16218.0,161.7891,161.9475,161.5747,161.5747,16218.0
2018-10-16 09:30:00,178.38,178.69,177.99,178.54,49225.0,166.263,166.552,165.8995,166.4122,49225.0
2018-10-16 09:35:00,178.63,179.29,178.36,179.25,14333.0,166.496,167.1112,166.2444,167.0739,14333.0
2018-10-16 09:40:00,179.18,179.89,178.7,179.07,15934.0,167.0087,167.6705,166.5613,166.9062,15934.0
2018-10-16 09:45:00,179.09,179.33,178.92,179.03,6988.0,166.9248,167.1485,166.7663,166.8689,6988.0
2018-10-16 09:50:00,178.84,178.89,178.52,178.79,7208.0,166.6918,166.7384,166.3935,166.6452,7208.0
2018-10-16 09:55:00,178.81,179.41,178.81,179.36,4672.0,166.6638,167.2231,166.6638,167.1765,4672.0
2018-10-16 10:00:00,179.33,179.69,179.21,179.34,8541.0,167.1485,167.484,167.0366,167.1578,8541.0
2018-10-16 10:05:00,179.3,179.31,178.7,178.7,9000.0,167.1205,167.1299,166.5613,166.5613,9000.0
2018-10-16 10:10:00,178.69,178.96,178.6,178.61,4732.0,166.552,166.8036,166.4681,166.4774,4732.0
2018-10-16 10:15:00,178.57,179.07,178.57,179.03,6255.0,166.4401,166.9062,166.4401,166.8689,6255.0
2018-10-16 10:20:00,179.0,179.05,178.67,178.97,1827.0,166.8409,166.8875,166.5333,166.813,1827.0
2018-10-16 10:25:00,179.01,179.01,178.58,178.58,8681.0,166.8502,166.8502,166.4494,166.4494,8681.0
2018-10-16 10:30:00,178.55,178.63,177.95,178.13,15936.0,166.4215,166.496,165.8622,166.03,15936.0
2018-10-16 10:35:00,178.18,178.26,177.78,177.86,8752.0,166.0766,166.1512,165.7038,165.7784,8752.0
2018-10-16 10:40:00,178.02,178.72,177.98,178.72,5129.0,165.9275,166.5799,165.8902,166.5799,5129.0
2018-10-16 10:45:00,178.7,178.87,178.48,178.48,2900.0,166.5613,166.7197,166.3562,166.3562,2900.0
2018-10-16 10:50:00,178.6,178.73,178.34,178.73,4086.0,166.4681,166.5893,166.2257,166.5893,4086.0
2018-10-16 10:55:00,178.75,178.75,178.32,178.63,3651.0,166.6079,166.6079,166.2071,166.496,3651.0
2018-10-16 11:00:00,178.63,178.87,178.31,178.78,27003.0,166.496,166.7197,166.1978,166.6359,27003.0
2018-10-16 11:05:00,178.75,178.9,178.49,178.56,10911.0,166.6079,166.7477,166.3656,166.4308,10911.0
2018-10-16 11:10:00,178.58,179.08,178.47,179.08,6594.0,166.4494,166.9155,166.3469,166.9155,6594.0
2018-10-16 11:15:00,179.1,179.6,179.07,179.59,8181.0,166.9341,167.4002,166.9062,167.3908,8181.0
2018-10-16 11:20:00,179.63,179.69,179.22,179.57,7571.0,167.4281,167.484,167.046,167.3722,7571.0
2018-10-16 11:25:00,179.58,179.87,179.44,179.76,9906.0,167.3815,167.6518,167.251,167.5493,9906.0
2018-10-16 11:30:00,179.67,179.78,179.44,179.6,12598.0,167.4654,167.5679,167.251,167.4002,12598.0
2018-10-16 11:35:00,179.63,179.72,179.48,179.62,3000.0,167.4281,167.512,167.2883,167.4188,3000.0
2018-10-16 11:40:00,179.62,179.63,179.25,179.35,2270.0,167.4188,167.4281,167.0739,167.1671,2270.0
2018-10-16 11:45:00,179.29,179.64,179.28,179.64,8225.0,167.1112,167.4374,167.1019,167.4374,8225.0
2018-10-16 11:50:00,179.67,179.89,179.51,179.82,2142.0,167.4654,167.6705,167.3163,167.6052,2142.0
2018-10-16 11:55:00,179.83,180.37,179.83,180.37,4808.0,167.6145,168.1179,167.6145,168.1179,4808.0
2018-10-16 12:00:00,180.36,180.58,180.35,180.47,1260.0,168.1085,168.3136,168.0992,168.2111,1260.0
2018-10-16 12:05:00,180.5,180.6,180.38,180.5,3773.0,168.239,168.3322,168.1272,168.239,3773.0
2018-10-16 12:10:00,180.57,180.6,180.57,180.6,400.0,168.3043,168.3322,168.3043,168.3322,400.0
2018-10-16 12:15:00,180.42,180.47,179.91,179.91,2218.0,168.1645,168.2111,167.6891,167.6891,2218.0
2018-10-16 12:20:00,179.86,179.86,179.71,179.8,500.0,167.6425,167.6425,167.5027,167.5866,500.0
2018-10-16 12:25:00,179.87,180.0,179.83,179.92,2077.0,167.6518,167.773,167.6145,167.6984,2077.0
2018-10-16 12:30:00,179.94,179.95,179.84,179.94,1600.0,167.7171,167.7264,167.6239,167.7171,1600.0
2018-10-16 12:35:00,180.09,180.09,180.06,180.06,500.0,167.8569,167.8569,167.8289,167.8289,500.0
2018-10-16 12:40:00,180.15,180.18,180.03,180.06,1453.0,167.9128,167.9408,167.8009,167.8289,1453.0
2018-10-16 12:45:00,180.14,180.29,180.12,180.29,800.0,167.9035,168.0433,167.8848,168.0433,800.0
2018-10-16 12:50:00,180.22,180.27,180.17,180.17,800.0,167.978,168.0246,167.9314,167.9314,800.0
2018-10-16 12:55:00,180.25,180.32,180.15,180.15,1300.0,168.006,168.0712,167.9128,167.9128,1300.0
2018-10-16 13:00:00,180.43,180.58,180.43,180.58,927.0,168.1738,168.3136,168.1738,168.3136,927.0
2018-10-16 13:05:00,180.45,180.45,180.21,180.37,5469.0,168.1924,168.1924,167.9687,168.1179,5469.0
2018-10-16 13:10:00,180.37,180.5,180.3,180.42,2710.0,168.1179,168.239,168.0526,168.1645,2710.0
2018-10-16 13:15:00,180.46,180.81,180.42,180.74,3286.0,168.2017,168.528,168.1645,168.4627,3286.0
2018-10-16 13:20:00,180.68,180.68,180.3,180.3,2300.0,168.4068,168.4068,168.0526,168.0526,2300.0
2018-10-16 13:25:00,180.43,180.65,180.31,180.63,1900.0,168.1738,168.3788,168.0619,168.3602,1900.0
2018-10-16 13:30:00,180.65,180.81,180.51,180.51,3909.0,168.3788,168.528,168.2483,168.2483,3909.0
2018-10-16 13:35:00,180.6,180.73,180.56,180.73,1400.0,168.3322,168.4534,168.2949,168.4534,1400.0
2018-10-16 13:40:00,180.86,181.14,180.8,181.14,6720.0,168.5746,168.8355,168.5186,168.8355,6720.0
2018-10-16 13:45:00,181.13,181.34,180.99,181.08,3933.0,168.8262,169.022,168.6957,168.7796,3933.0
2018-10-16 13:50:00,181.03,181.07,180.87,181.04,4958.0,168.733,168.7703,168.5839,168.7423,4958.0
2018-10-16 13:55:00,180.91,181.26,180.85,181.26,6223.0,168.6212,168.9474,168.5652,168.9474,6223.0
2018-10-16 14:00:00,181.18,181.62,181.18,181.58,10958.0,168.8728,169.2829,168.8728,169.2457,10958.0
2018-10-16 14:05:00,181.53,181.75,181.37,181.63,6425.0,169.1991,169.4041,169.0499,169.2923,6425.0
2018-10-16 14:10:00,181.61,181.63,181.4,181.63,800.0,169.2736,169.2923,169.0779,169.2923,800.0
2018-10-16 14:15:00,181.43,181.67,181.4,181.61,3296.0,169.1058,169.3295,169.0779,169.2736,3296.0
2018-10-16 14:20:00,181.61,181.87,181.56,181.7,6261.0,169.2736,169.516,169.227,169.3575,6261.0
2018-10-16 14:25:00,181.7,181.82,181.62,181.8,2150.0,169.3575,169.4694,169.2829,169.4507,2150.0
2018-10-16 14:30:00,181.82,181.99,181.77,181.91,5371.0,169.4694,169.6278,169.4228,169.5532,5371.0
2018-10-16 14:35:00,181.95,182.24,181.95,182.06,5263.0,169.5905,169.8608,169.5905,169.6931,5263.0
2018-10-16 14:40:00,182.09,182.1,181.87,182.0,8503.0,169.721,169.7303,169.516,169.6371,8503.0
2018-10-16 14:45:00,182.02,182.22,182.02,182.09,3399.0,169.6558,169.8422,169.6558,169.721,3399.0
2018-10-16 14:50:00,182.15,182.15,181.87,181.91,6210.0,169.7769,169.7769,169.516,169.5532,6210.0
2018-10-16 14:55:00,181.9,181.9,181.55,181.68,6565.0,169.5439,169.5439,169.2177,169.3389,6565.0
2018-10-16 15:00:00,181.64,181.64,181.49,181.59,4855.0,169.3016,169.3016,169.1618,169.255,4855.0
2018-10-16 15:05:00,181.53,182.08,181.53,181.98,6681.0,169.1991,169.7117,169.1991,169.6185,6681.0
2018-10-16 15:10:00,181.94,181.94,181.6,181.84,2633.0,169.5812,169.5812,169.2643,169.488,2633.0
2018-10-16 15:15:00,181.86,181.88,181.54,181.54,11002.0,169.5066,169.5253,169.2084,169.2084,11002.0
2018-10-16 15:20:00,181.55,181.55,181.17,181.19,5247.0,169.2177,169.2177,168.8635,168.8822,5247.0
2018-10-16 15:25:00,181.12,181.12,180.87,180.87,5330.0,168.8169,168.8169,168.5839,168.5839,5330.0
2018-10-16 15:30:00,180.86,181.3,180.86,181.26,6600.0,168.5746,168.9847,168.5746,168.9474,6600.0
2018-10-16 15:35:00,181.3,181.49,181.3,181.49,2447.0,168.9847,169.1618,168.9847,169.1618,2447.0
2018-10-16 15:40:00,181.56,181.72,181.41,181.62,10218.0,169.227,169.3761,169.0872,169.2829,10218.0
2018-10-16 15:45:00,181.62,181.79,181.35,181.44,16459.0,169.2829,169.4414,169.0313,169.1152,16459.0
2018-10-16 15:50:00,181.46,181.49,181.23,181.38,18236.0,169.1338,169.1618,168.9194,169.0592,18236.0
2018-10-16 15:55:00,181.42,182.06,181.18,181.96,46924.0,169.0965,169.6931,168.8728,169.5998,46924.0
2018-10-17 09:30:00,187.58,188.73,186.85,187.17,110864.0,174.8381,175.91,174.1577,174.4559,110864.0
2018-10-17 09:35:00,187.1,187.1,184.91,185.76,83385.0,174.3907,174.3907,172.3495,173.1417,83385.0
2018-10-17 09:40:00,185.71,185.96,185.31,185.72,29691.0,173.0951,173.3281,172.7223,173.1044,29691.0
2018-10-17 09:45:00,185.81,188.31,185.63,188.31,65188.0,173.1883,175.5185,173.0206,175.5185,65188.0
2018-10-17 09:50:00,188.25,189.25,188.16,188.87,49386.0,175.4626,176.3947,175.3787,176.0405,49386.0
2018-10-17 09:55:00,188.79,188.79,187.4,187.54,25730.0,175.9659,175.9659,174.6703,174.8008,25730.0
2018-10-17 10:00:00,187.31,187.93,187.01,187.01,20344.0,174.5864,175.1643,174.3068,174.3068,20344.0
2018-10-17 10:05:00,187.16,188.74,187.15,188.56,35976.0,174.4466,175.9193,174.4373,175.7515,35976.0
2018-10-17 10:10:00,188.61,188.82,187.5,187.51,15194.0,175.7981,175.9939,174.7635,174.7728,15194.0
2018-10-17 10:15:00,187.42,187.42,186.78,187.25,13298.0,174.689,174.689,174.0924,174.5305,13298.0
2018-10-17 10:20:00,187.28,187.97,186.09,186.25,18341.0,174.5585,175.2016,173.4493,173.5984,18341.0
2018-10-17 10:25:00,186.26,187.04,186.21,187.04,19488.0,173.6078,174.3348,173.5612,174.3348,19488.0
2018-10-17 10:30:00,186.95,187.56,186.75,186.75,10220.0,174.2509,174.8195,174.0645,174.0645,10220.0
2018-10-17 10:35:00,186.85,186.99,185.82,186.0,20448.0,174.1577,174.2882,173.1976,173.3654,20448.0
2018-10-17 10:40:00,185.99,185.99,184.55,184.71,21092.0,173.3561,173.3561,172.0139,172.163,21092.0
2018-10-17 10:45:00,184.61,185.21,184.39,185.2,12225.0,172.0698,172.6291,171.8648,172.6198,12225.0
2018-10-17 10:50:00,185.2,185.2,184.38,185.09,10180.0,172.6198,172.6198,171.8555,172.5172,10180.0
2018-10-17 10:55:00,185.2,185.71,184.73,185.38,16514.0,172.6198,173.0951,172.1817,172.7875,16514.0
2018-10-17 11:00:00,185.35,185.53,184.73,185.01,9081.0,172.7596,172.9273,172.1817,172.4427,9081.0
2018-10-17 11:05:00,184.74,185.87,184.73,185.75,6847.0,172.191,173.2442,172.1817,173.1324,6847.0
2018-10-17 11:10:00,185.81,185.85,184.9,185.3,11354.0,173.1883,173.2256,172.3401,172.713,11354.0
2018-10-17 11:15:00,185.29,185.56,185.09,185.44,12762.0,172.7036,172.9553,172.5172,172.8435,12762.0
2018-10-17 11:20:00,185.43,185.63,185.0,185.06,15918.0,172.8341,173.0206,172.4333,172.4893,15918.0
2018-10-17 11:25:00,185.09,185.41,185.03,185.17,8416.0,172.5172,172.8155,172.4613,172.5918,8416.0
2018-10-17 11:30:00,185.23,185.24,184.76,185.09,20583.0,172.6477,172.657,172.2096,172.5172,20583.0
2018-10-17 11:35:00,185.05,185.13,184.85,185.06,6250.0,172.4799,172.5545,172.2935,172.4893,6250.0
2018-10-17 11:40:00,185.13,185.64,184.8,185.61,5322.0,172.5545,173.0299,172.2469,173.0019,5322.0
2018-10-17 11:45:00,185.41,185.61,185.34,185.41,2700.0,172.8155,173.0019,172.7503,172.8155,2700.0
2018-10-17 11:50:00,185.53,185.53,185.08,185.44,2750.0,172.9273,172.9273,172.5079,172.8435,2750.0
2018-10-17 11:55:00,185.16,185.39,185.11,185.31,2200.0,172.5825,172.7969,172.5359,172.7223,2200.0
2018-10-17 12:00:00,185.5,185.5,185.15,185.33,3200.0,172.8994,172.8994,172.5732,172.7409,3200.0
2018-10-17 12:05:00,185.32,185.57,185.32,185.44,2100.0,172.7316,172.9646,172.7316,172.8435,2100.0
2018-10-17 12:10:00,185.47,185.68,185.28,185.68,821.0,172.8714,173.0672,172.6943,173.0672,821.0
2018-10-17 12:15:00,185.69,186.44,185.66,186.25,7449.0,173.0765,173.7755,173.0485,173.5984,7449.0
2018-10-17 12:20:00,186.25,186.42,186.13,186.33,3700.0,173.5984,173.7569,173.4866,173.673,3700.0
2018-10-17 12:25:00,186.1,186.12,185.87,185.87,1500.0,173.4586,173.4773,173.2442,173.2442,1500.0
2018-10-17 12:30:00,185.73,185.87,185.54,185.73,2435.0,173.1138,173.2442,172.9367,173.1138,2435.0
2018-10-17 12:35:00,185.81,185.89,185.73,185.77,1400.0,173.1883,173.2629,173.1138,173.151,1400.0
2018-10-17 12:40:00,185.87,186.11,185.81,185.81,2000.0,173.2442,173.4679,173.1883,173.1883,2000.0
2018-10-17 12:45:00,185.82,185.82,185.2,185.3,3633.0,173.1976,173.1976,172.6198,172.713,3633.0
2018-10-17 12:50:00,185.11,185.39,185.11,185.39,2800.0,172.5359,172.7969,172.5359,172.7969,2800.0
2018-10-17 12:55:00,185.34,185.57,185.28,185.33,1332.0,172.7503,172.9646,172.6943,172.7409,1332.0
2018-10-17 13:00:00,185.37,185.48,185.14,185.31,2801.0,172.7782,172.8807,172.5638,172.7223,2801.0
2018-10-17 13:05:00,185.89,186.0,185.65,185.85,2170.0,173.2629,173.3654,173.0392,173.2256,2170.0
2018-10-17 13:10:00,185.66,186.02,185.49,185.78,3549.0,173.0485,173.3841,172.8901,173.1604,3549.0
2018-10-17 13:15:00,185.36,185.36,185.03,185.16,1229.0,172.7689,172.7689,172.4613,172.5825,1229.0
2018-10-17 13:20:00,185.16,185.18,185.02,185.02,500.0,172.5825,172.6011,172.452,172.452,500.0
2018-10-17 13:25:00,185.22,185.23,184.67,184.67,2648.0,172.6384,172.6477,172.1258,172.1258,2648.0
2018-10-17 13:30:00,184.63,184.75,184.33,184.33,8500.0,172.0885,172.2003,171.8089,171.8089,8500.0
2018-10-17 13:35:00,184.32,184.72,184.1,184.63,13631.0,171.7995,172.1724,171.5945,172.0885,13631.0
2018-10-17 13:40:00,184.87,184.87,184.56,184.75,1765.0,172.3122,172.3122,172.0232,172.2003,1765.0
2018-10-17 13:45:00,184.88,184.88,184.48,184.69,1900.0,172.3215,172.3215,171.9487,172.1444,1900.0
2018-10-17 13:50:00,184.54,184.88,184.54,184.59,1763.0,172.0046,172.3215,172.0046,172.0512,1763.0
2018-10-17 13:55:00,184.6,185.12,184.6,185.1,4849.0,172.0605,172.5452,172.0605,172.5266,4849.0
2018-10-17 14:00:00,184.98,185.08,184.44,184.44,4432.0,172.4147,172.5079,171.9114,171.9114,4432.0
2018-10-17 14:05:00,184.61,185.18,184.6,185.05,2130.0,172.0698,172.6011,172.0605,172.4799,2130.0
2018-10-17 14:10:00,184.91,184.99,184.33,184.67,2203.0,172.3495,172.424,171.8089,172.1258,2203.0
2018-10-17 14:15:00,184.55,184.56,184.35,184.45,3423.0,172.0139,172.0232,171.8275,171.9207,3423.0
2018-10-17 14:20:00,184.35,184.35,183.31,183.82,9259.0,171.8275,171.8275,170.8581,171.3335,9259.0
2018-10-17 14:25:00,184.06,184.24,183.95,184.09,3467.0,171.5572,171.725,171.4547,171.5852,3467.0
2018-10-17 14:30:00,183.91,184.3,183.91,184.03,3595.0,171.4174,171.7809,171.4174,171.5292,3595.0
2018-10-17 14:35:00,183.94,184.24,183.79,184.12,4556.0,171.4453,171.725,171.3055,171.6131,4556.0
2018-10-17 14:40:00,184.16,184.41,184.13,184.2,2815.0,171.6504,171.8834,171.6224,171.6877,2815.0
2018-10-17 14:45:00,184.16,184.19,183.94,184.08,2300.0,171.6504,171.6784,171.4453,171.5758,2300.0
2018-10-17 14:50:00,184.09,184.85,184.03,184.85,8584.0,171.5852,172.2935,171.5292,172.2935,8584.0
2018-10-17 14:55:00,184.76,185.1,184.55,184.55,3468.0,172.2096,172.5266,172.0139,172.0139,3468.0
2018-10-17 15:00:00,184.58,185.04,184.57,185.0,9529.0,172.0419,172.4706,172.0326,172.4333,9529.0
2018-10-17 15:05:00,185.0,185.25,184.91,185.23,15464.0,172.4333,172.6664,172.3495,172.6477,15464.0
2018-10-17 15:10:00,185.17,185.24,184.87,184.98,12164.0,172.5918,172.657,172.3122,172.4147,12164.0
2018-10-17 15:15:00,185.0,185.26,184.91,185.04,17714.0,172.4333,172.6757,172.3495,172.4706,17714.0
2018-10-17 15:20:00,185.03,185.23,184.95,185.18,5864.0,172.4613,172.6477,172.3867,172.6011,5864.0
2018-10-17 15:25:00,185.17,185.34,184.87,185.16,6833.0,172.5918,172.7503,172.3122,172.5825,6833.0
2018-10-17 15:30:00,185.05,185.18,184.76,184.98,23083.0,172.4799,172.6011,172.2096,172.4147,23083.0
2018-10-17 15:35:00,184.97,185.43,184.96,185.37,9300.0,172.4054,172.8341,172.3961,172.7782,9300.0
2018-10-17 15:40:00,185.36,185.42,184.66,184.89,8300.0,172.7689,172.8248,172.1164,172.3308,8300.0
2018-10-17 15:45:00,184.95,185.31,184.95,185.03,20988.0,172.3867,172.7223,172.3867,172.4613,20988.0
2018-10-17 15:50:00,184.95,185.47,184.95,185.24,21510.0,172.3867,172.8714,172.3867,172.657,21510.0
2018-10-17 15:55:00,185.21,185.28,184.74,185.01,51164.0,172.6291,172.6943,172.191,172.4427,51164.0
2018-10-18 09:30:00,182.29,182.8,181.33,181.33,42641.0,169.9074,170.3828,169.0126,169.0126,42641.0
2018-10-18 09:35:00,181.23,181.42,180.99,181.2,9298.0,168.9194,169.0965,168.6957,168.8915,9298.0
2018-10-18 09:40:00,181.17,182.26,181.09,181.9,7669.0,168.8635,169.8795,168.7889,169.5439,7669.0
2018-10-18 09:45:00,181.96,182.28,181.79,182.11,10913.0,169.5998,169.8981,169.4414,169.7397,10913.0
2018-10-18 09:50:00,182.13,182.13,181.62,181.72,5388.0,169.7583,169.7583,169.2829,169.3761,5388.0
2018-10-18 09:55:00,181.54,181.7,180.94,180.95,45262.0,169.2084,169.3575,168.6491,168.6585,45262.0
2018-10-18 10:00:00,180.98,181.02,180.7,180.79,22800.0,168.6864,168.7237,168.4254,168.5093,22800.0
2018-10-18 10:05:00,180.77,181.27,180.38,180.38,5836.0,168.4907,168.9567,168.1272,168.1272,5836.0
2018-10-18 10:10:00,180.24,180.5,180.2,180.42,3161.0,167.9967,168.239,167.9594,168.1645,3161.0
2018-10-18 10:15:00,180.45,181.02,180.32,181.02,5178.0,168.1924,168.7237,168.0712,168.7237,5178.0
2018-10-18 10:20:00,180.72,181.64,180.72,181.45,5189.0,168.4441,169.3016,168.4441,169.1245,5189.0
2018-10-18 10:25:00,181.46,181.59,181.18,181.56,6170.0,169.1338,169.255,168.8728,169.227,6170.0
2018-10-18 10:30:00,181.58,182.01,181.21,181.32,6778.0,169.2457,169.6464,168.9008,169.0033,6778.0
2018-10-18 10:35:00,181.27,181.47,180.86,181.31,5920.0,168.9567,169.1431,168.5746,168.994,5920.0
2018-10-18 10:40:00,181.54,181.54,181.22,181.25,2110.0,169.2084,169.2084,168.9101,168.9381,2110.0
2018-10-18 10:45:00,181.13,181.51,181.12,181.44,5393.0,168.8262,169.1804,168.8169,169.1152,5393.0
2018-10-18 10:50:00,181.5,181.69,180.98,180.98,8731.0,169.1711,169.3482,168.6864,168.6864,8731.0
2018-10-18 10:55:00,181.13,181.38,181.12,181.17,8712.0,168.8262,169.0592,168.8169,168.8635,8712.0
2018-10-18 11:00:00,181.17,181.2,180.51,180.55,4744.0,168.8635,168.8915,168.2483,168.2856,4744.0
2018-10-18 11:05:00,180.4,180.5,180.2,180.4,4054.0,168.1458,168.239,167.9594,168.1458,4054.0
2018-10-18 11:10:00,180.31,180.32,179.65,179.83,6659.0,168.0619,168.0712,167.4468,167.6145,6659.0
2018-10-18 11:15:00,179.68,179.85,179.47,179.55,16258.0,167.4747,167.6332,167.279,167.3536,16258.0
2018-10-18 11:20:00,179.5,179.52,178.64,178.81,10074.0,167.3069,167.3256,166.5054,166.6638,10074.0
2018-10-18 11:25:00,178.78,179.5,178.77,178.93,5588.0,166.6359,167.3069,166.6265,166.7757,5588.0
2018-10-18 11:30:00,179.0,179.16,178.67,178.87,6604.0,166.8409,166.99,166.5333,166.7197,6604.0
2018-10-18 11:35:00,178.69,178.71,178.38,178.44,2852.0,166.552,166.5706,166.263,166.319,2852.0
2018-10-18 11:40:00,178.43,178.43,177.64,177.89,2058.0,166.3096,166.3096,165.5733,165.8063,2058.0
2018-10-18 11:45:00,177.57,177.64,177.04,177.51,19117.0,165.508,165.5733,165.0141,165.4521,19117.0
2018-10-18 11:50:00,177.51,177.82,177.06,177.63,2796.0,165.4521,165.7411,165.0327,165.564,2796.0
2018-10-18 11:55:00,177.64,177.65,177.42,177.42,1556.0,165.5733,165.5826,165.3682,165.3682,1556.0
2018-10-18 12:00:00,177.62,177.77,177.5,177.6,1200.0,165.5547,165.6945,165.4428,165.536,1200.0
2018-10-18 12:05:00,177.55,177.85,177.52,177.84,1700.0,165.4894,165.769,165.4614,165.7597,1700.0
2018-10-18 12:10:00,177.89,177.89,177.49,177.65,1918.0,165.8063,165.8063,165.4335,165.5826,1918.0
2018-10-18 12:15:00,177.68,177.68,176.92,177.04,2831.0,165.6106,165.6106,164.9022,165.0141,2831.0
2018-10-18 12:20:00,177.27,177.82,177.27,177.82,1391.0,165.2284,165.7411,165.2284,165.7411,1391.0
2018-10-18 12:25:00,177.7,177.92,177.68,177.81,4943.0,165.6292,165.8343,165.6106,165.7317,4943.0
2018-10-18 12:30:00,177.82,177.93,177.41,177.87,3514.0,165.7411,165.8436,165.3589,165.7877,3514.0
2018-10-18 12:35:00,177.77,177.79,177.68,177.78,1200.0,165.6945,165.7131,165.6106,165.7038,1200.0
2018-10-18 12:40:00,177.86,177.87,177.69,177.7,1700.0,165.7784,165.7877,165.6199,165.6292,1700.0
2018-10-18 12:45:00,177.69,177.78,177.54,177.62,1434.0,165.6199,165.7038,165.4801,165.5547,1434.0
2018-10-18 12:50:00,177.66,177.66,177.42,177.42,317.0,165.5919,165.5919,165.3682,165.3682,317.0
2018-10-18 12:55:00,177.56,177.65,177.4,177.51,5185.0,165.4987,165.5826,165.3496,165.4521,5185.0
2018-10-18 13:00:00,177.51,177.62,177.49,177.62,1280.0,165.4521,165.5547,165.4335,165.5547,1280.0
2018-10-18 13:05:00,177.52,177.52,176.88,176.88,1440.0,165.4614,165.4614,164.8649,164.8649,1440.0
2018-10-18 13:10:00,176.87,176.95,176.36,176.36,4277.0,164.8556,164.9302,164.3802,164.3802,4277.0
2018-10-18 13:15:00,176.44,176.77,176.43,176.53,3561.0,164.4548,164.7624,164.4455,164.5387,3561.0
2018-10-18 13:20:00,176.49,176.51,176.21,176.44,1500.0,164.5014,164.5201,164.2404,164.4548,1500.0
2018-10-18 13:25:00,176.5,176.77,176.32,176.49,1729.0,164.5107,164.7624,164.343,164.5014,1729.0
2018-10-18 13:30:00,176.64,176.69,176.26,176.58,3258.0,164.6412,164.6878,164.287,164.5853,3258.0
2018-10-18 13:35:00,176.64,176.64,176.29,176.39,1434.0,164.6412,164.6412,164.315,164.4082,1434.0
2018-10-18 13:40:00,176.47,176.47,175.85,175.85,3022.0,164.4828,164.4828,163.9049,163.9049,3022.0
2018-10-18 13:45:00,176.06,176.74,176.06,176.49,2647.0,164.1006,164.7344,164.1006,164.5014,2647.0
2018-10-18 13:50:00,176.67,176.67,176.25,176.25,800.0,164.6692,164.6692,164.2777,164.2777,800.0
2018-10-18 13:55:00,176.32,176.62,176.3,176.3,600.0,164.343,164.6226,164.3243,164.3243,600.0
2018-10-18 14:00:00,176.24,177.31,176.24,176.95,3754.0,164.2684,165.2657,164.2684,164.9302,3754.0
2018-10-18 14:05:00,176.99,177.43,176.99,177.34,2555.0,164.9674,165.3776,164.9674,165.2937,2555.0
2018-10-18 14:10:00,177.27,177.27,177.06,177.1,900.0,165.2284,165.2284,165.0327,165.07,900.0
2018-10-18 14:15:00,176.64,176.72,176.27,176.54,3568.0,164.6412,164.7158,164.2964,164.548,3568.0
2018-10-18 14:20:00,176.27,177.04,176.15,176.76,3448.0,164.2964,165.0141,164.1845,164.7531,3448.0
2018-10-18 14:25:00,176.74,176.9,176.18,176.22,3865.0,164.7344,164.8836,164.2125,164.2498,3865.0
2018-10-18 14:30:00,176.28,176.77,176.25,176.77,4361.0,164.3057,164.7624,164.2777,164.7624,4361.0
2018-10-18 14:35:00,176.61,176.77,176.35,176.61,3001.0,164.6133,164.7624,164.3709,164.6133,3001.0
2018-10-18 14:40:00,176.4,177.06,176.35,177.05,8613.0,164.4175,165.0327,164.3709,165.0234,8613.0
2018-10-18 14:45:00,177.02,177.27,176.77,176.77,3985.0,164.9954,165.2284,164.7624,164.7624,3985.0
2018-10-18 14:50:00,176.77,176.88,176.59,176.85,4200.0,164.7624,164.8649,164.5946,164.837,4200.0
2018-10-18 14:55:00,176.86,176.86,176.37,176.64,3975.0,164.8463,164.8463,164.3896,164.6412,3975.0
2018-10-18 15:00:00,176.63,176.73,176.34,176.34,5456.0,164.6319,164.7251,164.3616,164.3616,5456.0
2018-10-18 15:05:00,176.38,176.79,176.38,176.79,10603.0,164.3989,164.781,164.3989,164.781,10603.0
2018-10-18 15:10:00,176.72,176.79,176.61,176.7,2640.0,164.7158,164.781,164.6133,164.6971,2640.0
2018-10-18 15:15:00,176.71,177.5,176.7,177.15,3353.0,164.7065,165.4428,164.6971,165.1166,3353.0
2018-10-18 15:20:00,177.01,177.21,176.9,177.12,5700.0,164.9861,165.1725,164.8836,165.0886,5700.0
2018-10-18 15:25:00,177.14,177.42,177.1,177.42,2700.0,165.1073,165.3682,165.07,165.3682,2700.0
2018-10-18 15:30:00,177.26,177.33,176.6,176.65,20812.0,165.2191,165.2844,164.6039,164.6505,20812.0
2018-10-18 15:35:00,176.68,177.13,176.68,177.06,12050.0,164.6785,165.0979,164.6785,165.0327,12050.0
2018-10-18 15:40:00,177.06,177.39,176.98,177.12,3731.0,165.0327,165.3403,164.9581,165.0886,3731.0
2018-10-18 15:45:00,177.05,177.14,176.63,176.71,32829.0,165.0234,165.1073,164.6319,164.7065,32829.0
2018-10-18 15:50:00,176.66,176.88,176.42,176.42,25891.0,164.6599,164.8649,164.4362,164.4362,25891.0
2018-10-18 15:55:00,176.4,176.59,176.2,176.39,43141.0,164.4175,164.5946,164.2311,164.4082,43141.0
2018-10-19 09:30:00,176.06,176.53,175.85,176.03,40285.0,164.1006,164.5387,163.9049,164.0727,40285.0
2018-10-19 09:35:00,176.02,177.25,176.0,177.25,30372.0,164.0633,165.2098,164.0447,165.2098,30372.0
2018-10-19 09:40:00,177.37,177.52,177.12,177.19,8048.0,165.3216,165.4614,165.0886,165.1539,8048.0
2018-10-19 09:45:00,177.6,177.64,177.19,177.3,4500.0,165.536,165.5733,165.1539,165.2564,4500.0
2018-10-19 09:50:00,177.51,177.83,177.47,177.75,5637.0,165.4521,165.7504,165.4148,165.6758,5637.0
2018-10-19 09:55:00,177.84,177.95,177.48,177.63,13061.0,165.7597,165.8622,165.4242,165.564,13061.0
2018-10-19 10:00:00,177.77,178.16,177.3,177.98,14719.0,165.6945,166.058,165.2564,165.8902,14719.0
2018-10-19 10:05:00,178.11,178.24,177.7,177.87,11494.0,166.0114,166.1325,165.6292,165.7877,11494.0
2018-10-19 10:10:00,177.82,177.83,177.34,177.34,15018.0,165.7411,165.7504,165.2937,165.2937,15018.0
2018-10-19 10:15:00,177.36,177.41,177.01,177.26,8032.0,165.3123,165.3589,164.9861,165.2191,8032.0
2018-10-19 10:20:00,177.19,177.19,176.67,176.97,9657.0,165.1539,165.1539,164.6692,164.9488,9657.0
2018-10-19 10:25:00,177.01,177.17,176.5,176.55,5399.0,164.9861,165.1352,164.5107,164.5573,5399.0
2018-10-19 10:30:00,176.61,177.24,176.61,177.22,3404.0,164.6133,165.2005,164.6133,165.1818,3404.0
2018-10-19 10:35:00,177.04,177.24,176.8,177.02,2440.0,165.0141,165.2005,164.7904,164.9954,2440.0
2018-10-19 10:40:00,177.09,177.1,176.9,177.1,2163.0,165.0607,165.07,164.8836,165.07,2163.0
2018-10-19 10:45:00,177.05,177.46,177.05,177.18,3963.0,165.0234,165.4055,165.0234,165.1445,3963.0
2018-10-19 10:50:00,177.09,177.2,177.0,177.0,1178.0,165.0607,165.1632,164.9768,164.9768,1178.0
2018-10-19 10:55:00,177.02,177.13,176.93,176.98,400.0,164.9954,165.0979,164.9115,164.9581,400.0
2018-10-19 11:00:00,177.54,177.54,177.16,177.18,1248.0,165.4801,165.4801,165.1259,165.1445,1248.0
2018-10-19 11:05:00,177.32,177.73,177.26,177.29,9740.0,165.275,165.6572,165.2191,165.2471,9740.0
2018-10-19 11:10:00,177.18,177.33,176.92,177.2,2900.0,165.1445,165.2844,164.9022,165.1632,2900.0
2018-10-19 11:15:00,177.18,177.65,177.18,177.52,7313.0,165.1445,165.5826,165.1445,165.4614,7313.0
2018-10-19 11:20:00,177.52,177.52,176.91,177.04,2450.0,165.4614,165.4614,164.8929,165.0141,2450.0
2018-10-19 11:25:00,177.09,177.09,176.79,176.88,8552.0,165.0607,165.0607,164.781,164.8649,8552.0
2018-10-19 11:30:00,176.98,176.98,176.68,176.86,7647.0,164.9581,164.9581,164.6785,164.8463,7647.0
2018-10-19 11:35:00,176.79,176.92,176.71,176.92,3000.0,164.781,164.9022,164.7065,164.9022,3000.0
2018-10-19 11:40:00,176.93,176.93,176.74,176.92,1600.0,164.9115,164.9115,164.7344,164.9022,1600.0
2018-10-19 11:45:00,176.73,177.3,176.65,176.95,10330.0,164.7251,165.2564,164.6505,164.9302,10330.0
2018-10-19 11:50:00,177.02,177.22,176.7,176.7,6231.0,164.9954,165.1818,164.6971,164.6971,6231.0
2018-10-19 11:55:00,176.45,177.1,176.45,176.94,2560.0,164.4641,165.07,164.4641,164.9208,2560.0
2018-10-19 12:00:00,177.05,177.18,176.35,176.39,1750.0,165.0234,165.1445,164.3709,164.4082,1750.0
2018-10-19 12:05:00,176.39,176.39,176.39,176.39,0.0,164.4082,164.4082,164.4082,164.4082,0.0
2018-10-19 12:10:00,176.54,176.54,175.56,175.82,7211.0,164.548,164.548,163.6346,163.8769,7211.0
2018-10-19 12:15:00,175.85,175.86,175.13,175.17,4400.0,163.9049,163.9142,163.2338,163.2711,4400.0
2018-10-19 12:20:00,174.86,174.86,174.27,174.27,3750.0,162.9821,162.9821,162.4322,162.4322,3750.0
2018-10-19 12:25:00,174.27,174.52,173.92,174.52,3050.0,162.4322,162.6652,162.106,162.6652,3050.0
2018-10-19 12:30:00,174.5,174.64,173.85,173.85,4220.0,162.6466,162.7771,162.0407,162.0407,4220.0
2018-10-19 12:35:00,174.03,174.6,173.71,174.6,9822.0,162.2085,162.7398,161.9103,162.7398,9822.0
2018-10-19 12:40:00,174.47,174.91,174.32,174.62,3950.0,162.6186,163.0287,162.4788,162.7584,3950.0
2018-10-19 12:45:00,174.76,174.79,174.44,174.61,6553.0,162.8889,162.9169,162.5907,162.7491,6553.0
2018-10-19 12:50:00,174.39,175.53,174.39,175.53,4414.0,162.5441,163.6066,162.5441,163.6066,4414.0
2018-10-19 12:55:00,175.75,175.75,175.0,175.13,8016.0,163.8117,163.8117,163.1126,163.2338,8016.0
2018-10-19 13:00:00,175.12,175.23,174.85,174.9,11300.0,163.2245,163.327,162.9728,163.0194,11300.0
2018-10-19 13:05:00,175.03,175.06,174.1,174.36,10647.0,163.1406,163.1685,162.2738,162.5161,10647.0
2018-10-19 13:10:00,174.36,175.22,174.36,175.02,3049.0,162.5161,163.3177,162.5161,163.1313,3049.0
2018-10-19 13:15:00,175.33,175.55,175.32,175.44,1157.0,163.4202,163.6253,163.4109,163.5227,1157.0
2018-10-19 13:20:00,175.31,175.38,175.13,175.28,680.0,163.4016,163.4668,163.2338,163.3736,680.0
2018-10-19 13:25:00,175.4,175.54,175.04,175.13,1400.0,163.4855,163.6159,163.1499,163.2338,1400.0
2018-10-19 13:30:00,175.19,175.56,175.19,175.56,1000.0,163.2897,163.6346,163.2897,163.6346,1000.0
2018-10-19 13:35:00,175.51,175.58,175.51,175.58,586.0,163.588,163.6532,163.588,163.6532,586.0
2018-10-19 13:40:00,175.49,175.86,175.49,175.51,1000.0,163.5693,163.9142,163.5693,163.588,1000.0
2018-10-19 13:45:00,175.72,175.72,175.72,175.72,200.0,163.7837,163.7837,163.7837,163.7837,200.0
2018-10-19 13:50:00,175.68,175.68,175.29,175.29,1139.0,163.7464,163.7464,163.3829,163.3829,1139.0
2018-10-19 13:55:00,175.49,175.6,175.31,175.31,640.0,163.5693,163.6719,163.4016,163.4016,640.0
2018-10-19 14:00:00,175.13,175.24,174.49,174.49,3837.0,163.2338,163.3363,162.6373,162.6373,3837.0
2018-10-19 14:05:00,174.69,174.77,174.35,174.77,5346.0,162.8237,162.8982,162.5068,162.8982,5346.0
2018-10-19 14:10:00,174.65,175.0,174.63,175.0,741.0,162.7864,163.1126,162.7678,163.1126,741.0
2018-10-19 14:15:00,174.99,175.27,174.97,175.13,1677.0,163.1033,163.3643,163.0847,163.2338,1677.0
2018-10-19 14:20:00,175.32,175.79,175.29,175.67,3641.0,163.4109,163.849,163.3829,163.7371,3641.0
2018-10-19 14:25:00,175.77,175.89,175.49,175.49,1565.0,163.8303,163.9422,163.5693,163.5693,1565.0
2018-10-19 14:30:00,175.45,175.86,175.37,175.52,2058.0,163.5321,163.9142,163.4575,163.5973,2058.0
2018-10-19 14:35:00,175.56,175.74,175.5,175.5,1500.0,163.6346,163.8024,163.5787,163.5787,1500.0
2018-10-19 14:40:00,175.74,175.74,175.24,175.24,1365.0,163.8024,163.8024,163.3363,163.3363,1365.0
2018-10-19 14:45:00,175.24,175.89,175.24,175.89,1720.0,163.3363,163.9422,163.3363,163.9422,1720.0
2018-10-19 14:50:00,175.69,175.97,175.47,175.47,2642.0,163.7558,164.0167,163.5507,163.5507,2642.0
2018-10-19 14:55:00,175.59,175.61,175.2,175.21,2400.0,163.6625,163.6812,163.299,163.3084,2400.0
2018-10-19 15:00:00,175.6,175.68,175.37,175.37,3625.0,163.6719,163.7464,163.4575,163.4575,3625.0
2018-10-19 15:05:00,175.45,175.58,175.34,175.58,1540.0,163.5321,163.6532,163.4295,163.6532,1540.0
2018-10-19 15:10:00,175.51,175.75,175.48,175.67,3200.0,163.588,163.8117,163.56,163.7371,3200.0
2018-10-19 15:15:00,175.65,175.86,175.26,175.82,3701.0,163.7185,163.9142,163.355,163.8769,3701.0
2018-10-19 15:20:00,175.96,176.23,175.92,175.96,5162.0,164.0074,164.2591,163.9701,164.0074,5162.0
2018-10-19 15:25:00,175.94,176.5,175.93,176.5,3413.0,163.9888,164.5107,163.9795,164.5107,3413.0
2018-10-19 15:30:00,176.46,176.48,176.07,176.18,8180.0,164.4734,164.4921,164.1099,164.2125,8180.0
2018-10-19 15:35:00,176.26,176.5,176.23,176.34,2850.0,164.287,164.5107,164.2591,164.3616,2850.0
2018-10-19 15:40:00,176.39,176.51,176.26,176.43,3501.0,164.4082,164.5201,164.287,164.4455,3501.0
2018-10-19 15:45:00,176.41,176.58,176.35,176.36,9525.0,164.4268,164.5853,164.3709,164.3802,9525.0
2018-10-19 15:50:00,176.42,176.76,176.38,176.38,17082.0,164.4362,164.7531,164.3989,164.3989,17082.0
2018-10-19 15:55:00,176.38,176.38,175.56,175.7,32859.0,164.3989,164.3989,163.6346,163.7651,32859.0
2018-10-22 09:30:00,176.35,176.76,176.31,176.76,10442.0,164.3709,164.7531,164.3336,164.7531,10442.0
2018-10-22 09:35:00,176.76,176.77,175.41,175.53,9946.0,164.7531,164.7624,163.4948,163.6066,9946.0
2018-10-22 09:40:00,175.51,175.64,174.8,174.89,6849.0,163.588,163.7092,162.9262,163.0101,6849.0
2018-10-22 09:45:00,174.97,175.35,174.75,175.2,4683.0,163.0847,163.4388,162.8796,163.299,4683.0
2018-10-22 09:50:00,175.06,175.06,174.26,174.64,7075.0,163.1685,163.1685,162.4229,162.7771,7075.0
2018-10-22 09:55:00,174.75,175.07,174.51,174.99,9292.0,162.8796,163.1779,162.6559,163.1033,9292.0
2018-10-22 10:00:00,174.99,175.44,174.86,175.16,9852.0,163.1033,163.5227,162.9821,163.2618,9852.0
2018-10-22 10:05:00,175.18,175.18,174.55,175.0,5318.0,163.2804,163.2804,162.6932,163.1126,5318.0
2018-10-22 10:10:00,175.09,175.73,174.97,175.73,20172.0,163.1965,163.793,163.0847,163.793,20172.0
2018-10-22 10:15:00,175.6,175.6,174.93,175.11,9609.0,163.6719,163.6719,163.0474,163.2152,9609.0
2018-10-22 10:20:00,175.21,175.21,174.79,174.87,5460.0,163.3084,163.3084,162.9169,162.9915,5460.0
2018-10-22 10:25:00,174.88,175.21,174.84,175.1,3389.0,163.0008,163.3084,162.9635,163.2058,3389.0
2018-10-22 10:30:00,175.15,175.75,174.87,175.67,3700.0,163.2524,163.8117,162.9915,163.7371,3700.0
2018-10-22 10:35:00,175.65,175.89,175.5,175.5,5168.0,163.7185,163.9422,163.5787,163.5787,5168.0
2018-10-22 10:40:00,175.54,176.22,175.45,176.22,4895.0,163.6159,164.2498,163.5321,164.2498,4895.0
2018-10-22 10:45:00,175.99,176.45,175.95,176.25,2577.0,164.0354,164.4641,163.9981,164.2777,2577.0
2018-10-22 10:50:00,176.24,176.44,176.16,176.41,2702.0,164.2684,164.4548,164.1938,164.4268,2702.0
2018-10-22 10:55:00,176.23,176.23,175.91,176.1,1900.0,164.2591,164.2591,163.9608,164.1379,1900.0
2018-10-22 11:00:00,176.04,176.19,175.87,176.0,2893.0,164.082,164.2218,163.9235,164.0447,2893.0
2018-10-22 11:05:00,176.19,176.34,175.98,175.98,2926.0,164.2218,164.3616,164.0261,164.0261,2926.0
2018-10-22 11:10:00,175.83,175.94,175.71,175.91,4796.0,163.8862,163.9888,163.7744,163.9608,4796.0
2018-10-22 11:15:00,176.13,176.26,176.04,176.21,5500.0,164.1659,164.287,164.082,164.2404,5500.0
2018-10-22 11:20:00,176.19,176.52,176.02,176.17,4722.0,164.2218,164.5294,164.0633,164.2031,4722.0
2018-10-22 11:25:00,176.19,176.25,175.68,175.8,6846.0,164.2218,164.2777,163.7464,163.8583,6846.0
2018-10-22 11:30:00,175.74,175.88,175.18,175.18,16165.0,163.8024,163.9328,163.2804,163.2804,16165.0
2018-10-22 11:35:00,175.27,175.73,175.27,175.65,4496.0,163.3643,163.793,163.3643,163.7185,4496.0
2018-10-22 11:40:00,175.62,175.69,175.39,175.68,4400.0,163.6905,163.7558,163.4761,163.7464,4400.0
2018-10-22 11:45:00,175.6,175.63,175.41,175.62,932.0,163.6719,163.6998,163.4948,163.6905,932.0
2018-10-22 11:50:00,175.52,175.52,175.06,175.21,2900.0,163.5973,163.5973,163.1685,163.3084,2900.0
2018-10-22 11:55:00,175.14,175.35,175.1,175.18,2908.0,163.2431,163.4388,163.2058,163.2804,2908.0
2018-10-22 12:00:00,175.4,175.48,175.4,175.47,200.0,163.4855,163.56,163.4855,163.5507,200.0
2018-10-22 12:05:00,175.41,175.57,175.39,175.39,700.0,163.4948,163.6439,163.4761,163.4761,700.0
2018-10-22 12:10:00,175.39,175.4,174.84,174.86,2300.0,163.4761,163.4855,162.9635,162.9821,2300.0
2018-10-22 12:15:00,174.93,175.1,174.78,174.96,2300.0,163.0474,163.2058,162.9076,163.0753,2300.0
2018-10-22 12:20:00,175.08,175.08,175.08,175.08,400.0,163.1872,163.1872,163.1872,163.1872,400.0
2018-10-22 12:25:00,174.85,175.06,174.78,174.92,2650.0,162.9728,163.1685,162.9076,163.0381,2650.0
2018-10-22 12:30:00,175.29,175.29,174.92,174.92,600.0,163.3829,163.3829,163.0381,163.0381,600.0
2018-10-22 12:35:00,175.07,175.25,175.0,175.16,2600.0,163.1779,163.3456,163.1126,163.2618,2600.0
2018-10-22 12:40:00,175.05,175.47,175.05,175.47,500.0,163.1592,163.5507,163.1592,163.5507,500.0
2018-10-22 12:45:00,175.47,175.56,175.36,175.56,500.0,163.5507,163.6346,163.4482,163.6346,500.0
2018-10-22 12:50:00,175.35,175.79,175.35,175.67,3000.0,163.4388,163.849,163.4388,163.7371,3000.0
2018-10-22 12:55:00,175.53,175.61,175.27,175.32,2600.0,163.6066,163.6812,163.3643,163.4109,2600.0
2018-10-22 13:00:00,175.47,175.47,175.32,175.45,500.0,163.5507,163.5507,163.4109,163.5321,500.0
2018-10-22 13:05:00,175.54,175.63,175.34,175.58,500.0,163.6159,163.6998,163.4295,163.6532,500.0
2018-10-22 13:10:00,175.56,175.7,175.56,175.7,200.0,163.6346,163.7651,163.6346,163.7651,200.0
2018-10-22 13:15:00,175.71,175.84,175.6,175.84,6355.0,163.7744,163.8956,163.6719,163.8956,6355.0
2018-10-22 13:20:00,175.78,176.1,175.71,175.98,4600.0,163.8396,164.1379,163.7744,164.0261,4600.0
2018-10-22 13:25:00,175.96,176.0,175.47,175.63,2500.0,164.0074,164.0447,163.5507,163.6998,2500.0
2018-10-22 13:30:00,175.63,175.78,175.62,175.62,1063.0,163.6998,163.8396,163.6905,163.6905,1063.0
2018-10-22 13:35:00,175.72,175.82,175.72,175.81,200.0,163.7837,163.8769,163.7837,163.8676,200.0
2018-10-22 13:40:00,175.9,175.99,175.81,175.99,800.0,163.9515,164.0354,163.8676,164.0354,800.0
2018-10-22 13:45:00,176.11,176.14,175.72,175.73,2421.0,164.1472,164.1752,163.7837,163.793,2421.0
2018-10-22 13:50:00,175.43,175.7,175.41,175.63,2300.0,163.5134,163.7651,163.4948,163.6998,2300.0
2018-10-22 13:55:00,175.74,175.84,175.69,175.69,1100.0,163.8024,163.8956,163.7558,163.7558,1100.0
2018-10-22 14:00:00,175.63,175.85,175.61,175.61,1100.0,163.6998,163.9049,163.6812,163.6812,1100.0
2018-10-22 14:05:00,175.95,175.95,175.85,175.95,400.0,163.9981,163.9981,163.9049,163.9981,400.0
2018-10-22 14:10:00,176.15,176.15,175.74,175.94,2429.0,164.1845,164.1845,163.8024,163.9888,2429.0
2018-10-22 14:15:00,175.88,176.1,175.85,175.91,2300.0,163.9328,164.1379,163.9049,163.9608,2300.0
2018-10-22 14:20:00,175.92,176.17,175.91,176.0,3633.0,163.9701,164.2031,163.9608,164.0447,3633.0
2018-10-22 14:25:00,176.01,176.11,175.94,176.0,3441.0,164.054,164.1472,163.9888,164.0447,3441.0
2018-10-22 14:30:00,175.92,176.03,175.8,175.91,2830.0,163.9701,164.0727,163.8583,163.9608,2830.0
2018-10-22 14:35:00,175.82,176.07,175.82,176.07,700.0,163.8769,164.1099,163.8769,164.1099,700.0
2018-10-22 14:40:00,176.07,176.14,175.81,175.81,1400.0,164.1099,164.1752,163.8676,163.8676,1400.0
2018-10-22 14:45:00,176.0,176.25,175.86,176.25,1150.0,164.0447,164.2777,163.9142,164.2777,1150.0
2018-10-22 14:50:00,176.25,176.46,176.15,176.46,1281.0,164.2777,164.4734,164.1845,164.4734,1281.0
2018-10-22 14:55:00,176.34,176.47,176.24,176.38,2353.0,164.3616,164.4828,164.2684,164.3989,2353.0
2018-10-22 15:00:00,176.39,176.82,176.38,176.82,2767.0,164.4082,164.809,164.3989,164.809,2767.0
2018-10-22 15:05:00,176.72,176.72,176.5,176.64,2000.0,164.7158,164.7158,164.5107,164.6412,2000.0
2018-10-22 15:10:00,176.61,176.72,176.55,176.63,1553.0,164.6133,164.7158,164.5573,164.6319,1553.0
2018-10-22 15:15:00,176.63,176.63,176.49,176.58,2023.0,164.6319,164.6319,164.5014,164.5853,2023.0
2018-10-22 15:20:00,176.57,176.84,176.57,176.73,4729.0,164.576,164.8276,164.576,164.7251,4729.0
2018-10-22 15:25:00,176.69,176.86,176.43,176.61,2800.0,164.6878,164.8463,164.4455,164.6133,2800.0
2018-10-22 15:30:00,176.62,176.8,176.62,176.68,3800.0,164.6226,164.7904,164.6226,164.6785,3800.0
2018-10-22 15:35:00,176.7,177.02,176.58,176.58,11555.0,164.6971,164.9954,164.5853,164.5853,11555.0
2018-10-22 15:40:00,176.49,176.76,176.49,176.59,3900.0,164.5014,164.7531,164.5014,164.5946,3900.0
2018-10-22 15:45:00,176.5,176.66,176.42,176.55,6878.0,164.5107,164.6599,164.4362,164.5573,6878.0
2018-10-22 15:50:00,176.54,176.73,176.4,176.49,26470.0,164.548,164.7251,164.4175,164.5014,26470.0
2018-10-22 15:55:00,176.49,176.59,176.3,176.33,26798.0,164.5014,164.5946,164.3243,164.3523,26798.0
2018-10-23 09:30:00,167.63,168.36,167.26,168.1,71992.0,156.2433,156.9237,155.8984,156.6813,71992.0
2018-10-23 09:35:00,168.05,168.59,167.35,167.68,39834.0,156.6347,157.138,155.9823,156.2899,39834.0
2018-10-23 09:40:00,167.5,168.54,167.34,168.21,33137.0,156.1221,157.0914,155.973,156.7839,33137.0
2018-10-23 09:45:00,168.3,168.77,167.79,168.67,24070.0,156.8677,157.3058,156.3924,157.2126,24070.0
2018-10-23 09:50:00,168.7,168.78,168.28,168.48,19122.0,157.2406,157.3151,156.8491,157.0355,19122.0
2018-10-23 09:55:00,168.3,168.67,168.1,168.52,13648.0,156.8677,157.2126,156.6813,157.0728,13648.0
2018-10-23 10:00:00,168.47,168.47,167.33,167.56,23866.0,157.0262,157.0262,155.9636,156.178,23866.0
2018-10-23 10:05:00,167.52,168.09,167.43,168.04,9374.0,156.1407,156.672,156.0568,156.6254,9374.0
2018-10-23 10:10:00,167.99,168.5,167.8,167.95,11283.0,156.5788,157.0542,156.4017,156.5415,11283.0
2018-10-23 10:15:00,167.91,168.05,167.67,167.92,21446.0,156.5042,156.6347,156.2805,156.5136,21446.0
2018-10-23 10:20:00,168.06,168.46,167.7,168.14,25451.0,156.644,157.0169,156.3085,156.7186,25451.0
2018-10-23 10:25:00,168.21,169.43,168.21,169.09,13215.0,156.7839,157.921,156.7839,157.6041,13215.0
2018-10-23 10:30:00,169.03,169.03,168.32,168.54,10594.0,157.5482,157.5482,156.8864,157.0914,10594.0
2018-10-23 10:35:00,168.51,168.78,168.22,168.75,9443.0,157.0635,157.3151,156.7932,157.2872,9443.0
2018-10-23 10:40:00,168.74,168.74,168.3,168.54,7253.0,157.2779,157.2779,156.8677,157.0914,7253.0
2018-10-23 10:45:00,168.54,169.1,168.44,168.87,9662.0,157.0914,157.6134,156.9982,157.399,9662.0
2018-10-23 10:50:00,168.81,168.89,168.46,168.46,18202.0,157.3431,157.4177,157.0169,157.0169,18202.0
2018-10-23 10:55:00,168.49,169.05,168.49,168.84,43814.0,157.0448,157.5668,157.0448,157.3711,43814.0
2018-10-23 11:00:00,168.78,168.78,168.24,168.49,17477.0,157.3151,157.3151,156.8118,157.0448,17477.0
2018-10-23 11:05:00,168.46,168.82,168.37,168.61,12943.0,157.0169,157.3524,156.933,157.1567,12943.0
2018-10-23 11:10:00,168.71,169.31,168.71,169.22,27287.0,157.2499,157.8091,157.2499,157.7252,27287.0
2018-10-23 11:15:00,169.21,169.65,169.13,169.61,9440.0,157.7159,158.126,157.6414,158.0888,9440.0
2018-10-23 11:20:00,169.83,170.42,169.76,170.18,16034.0,158.2938,158.8437,158.2286,158.62,16034.0
2018-10-23 11:25:00,170.21,170.46,170.02,170.29,10148.0,158.648,158.881,158.4709,158.7226,10148.0
2018-10-23 11:30:00,170.43,170.64,169.75,169.82,14084.0,158.8531,159.0488,158.2192,158.2845,14084.0
2018-10-23 11:35:00,169.8,170.06,169.8,170.01,1200.0,158.2658,158.5082,158.2658,158.4616,1200.0
2018-10-23 11:40:00,170.1,170.37,169.96,170.2,2180.0,158.5455,158.7971,158.415,158.6387,2180.0
2018-10-23 11:45:00,170.25,170.44,170.2,170.44,2600.0,158.6853,158.8624,158.6387,158.8624,2600.0
2018-10-23 11:50:00,170.36,170.43,170.24,170.41,3540.0,158.7878,158.8531,158.676,158.8344,3540.0
2018-10-23 11:55:00,170.51,170.51,170.02,170.02,3200.0,158.9276,158.9276,158.4709,158.4709,3200.0
2018-10-23 12:00:00,170.0,170.1,169.91,170.09,1400.0,158.4523,158.5455,158.3684,158.5362,1400.0
2018-10-23 12:05:00,170.27,171.18,170.27,171.09,3843.0,158.7039,159.5521,158.7039,159.4682,3843.0
2018-10-23 12:10:00,171.24,171.4,171.07,171.4,2510.0,159.608,159.7572,159.4496,159.7572,2510.0
2018-10-23 12:15:00,171.49,171.49,171.04,171.47,3475.0,159.8411,159.8411,159.4216,159.8224,3475.0
2018-10-23 12:20:00,171.47,171.97,171.47,171.55,10004.0,159.8224,160.2884,159.8224,159.897,10004.0
2018-10-23 12:25:00,171.83,172.27,171.83,172.0,2915.0,160.158,160.5681,160.158,160.3164,2915.0
2018-10-23 12:30:00,172.15,173.08,172.15,172.97,9130.0,160.4562,161.323,160.4562,161.2205,9130.0
2018-10-23 12:35:00,172.97,173.21,172.88,173.13,13378.0,161.2205,161.4442,161.1366,161.3696,13378.0
2018-10-23 12:40:00,173.14,173.8,173.1,173.8,6669.0,161.379,161.9941,161.3417,161.9941,6669.0
2018-10-23 12:45:00,173.7,173.89,173.37,173.52,10769.0,161.9009,162.078,161.5933,161.7332,10769.0
2018-10-23 12:50:00,173.51,174.06,173.49,173.53,9120.0,161.7238,162.2365,161.7052,161.7425,9120.0
2018-10-23 12:55:00,173.65,173.65,173.14,173.2,1334.0,161.8543,161.8543,161.379,161.4349,1334.0
2018-10-23 13:00:00,173.16,174.05,173.14,173.8,14003.0,161.3976,162.2272,161.379,161.9941,14003.0
2018-10-23 13:05:00,173.73,174.17,173.73,174.15,4424.0,161.9289,162.339,161.9289,162.3204,4424.0
2018-10-23 13:10:00,174.0,174.0,173.46,173.46,9602.0,162.1806,162.1806,161.6772,161.6772,9602.0
2018-10-23 13:15:00,173.55,173.56,173.14,173.14,2448.0,161.7611,161.7704,161.379,161.379,2448.0
2018-10-23 13:20:00,173.12,173.37,173.12,173.27,2702.0,161.3603,161.5933,161.3603,161.5001,2702.0
2018-10-23 13:25:00,173.33,173.33,173.03,173.03,500.0,161.5561,161.5561,161.2764,161.2764,500.0
2018-10-23 13:30:00,173.06,173.17,172.77,172.86,5845.0,161.3044,161.4069,161.0341,161.118,5845.0
2018-10-23 13:35:00,172.84,172.95,172.77,172.95,1700.0,161.0993,161.2019,161.0341,161.2019,1700.0
2018-10-23 13:40:00,172.99,172.99,172.84,172.92,300.0,161.2392,161.2392,161.0993,161.1739,300.0
2018-10-23 13:45:00,172.81,172.81,172.81,172.81,100.0,161.0714,161.0714,161.0714,161.0714,100.0
2018-10-23 13:50:00,173.08,173.15,172.93,172.94,900.0,161.323,161.3883,161.1832,161.1926,900.0
2018-10-23 13:55:00,173.03,173.18,172.76,173.06,1975.0,161.2764,161.4163,161.0248,161.3044,1975.0
2018-10-23 14:00:00,172.93,173.17,172.82,173.17,2870.0,161.1832,161.4069,161.0807,161.4069,2870.0
2018-10-23 14:05:00,173.21,173.62,173.19,173.29,2156.0,161.4442,161.8264,161.4256,161.5188,2156.0
2018-10-23 14:10:00,173.32,173.55,173.32,173.49,900.0,161.5467,161.7611,161.5467,161.7052,900.0
2018-10-23 14:15:00,173.54,174.02,173.54,174.02,1835.0,161.7518,162.1992,161.7518,162.1992,1835.0
2018-10-23 14:20:00,173.82,174.08,173.71,174.08,2000.0,162.0128,162.2551,161.9103,162.2551,2000.0
2018-10-23 14:25:00,174.01,174.01,173.8,173.8,900.0,162.1899,162.1899,161.9941,161.9941,900.0
2018-10-23 14:30:00,173.92,174.06,173.83,173.99,6074.0,162.106,162.2365,162.0221,162.1712,6074.0
2018-10-23 14:35:00,173.99,174.22,173.8,174.0,6586.0,162.1712,162.3856,161.9941,162.1806,6586.0
2018-10-23 14:40:00,174.0,174.15,173.76,173.95,2985.0,162.1806,162.3204,161.9569,162.1339,2985.0
2018-10-23 14:45:00,173.76,173.92,173.64,173.92,2153.0,161.9569,162.106,161.845,162.106,2153.0
2018-10-23 14:50:00,173.9,174.08,173.77,173.77,9861.0,162.0873,162.2551,161.9662,161.9662,9861.0
2018-10-23 14:55:00,173.9,174.12,173.55,174.06,7400.0,162.0873,162.2924,161.7611,162.2365,7400.0
2018-10-23 15:00:00,174.12,174.13,173.82,173.95,20625.0,162.2924,162.3017,162.0128,162.1339,20625.0
2018-10-23 15:05:00,173.89,174.4,173.89,174.21,5410.0,162.078,162.5534,162.078,162.3763,5410.0
2018-10-23 15:10:00,174.28,174.29,173.9,173.96,6772.0,162.4415,162.4509,162.0873,162.1433,6772.0
2018-10-23 15:15:00,174.13,174.24,174.01,174.01,2900.0,162.3017,162.4042,162.1899,162.1899,2900.0
2018-10-23 15:20:00,174.12,174.42,174.11,174.16,9132.0,162.2924,162.572,162.2831,162.3297,9132.0
2018-10-23 15:25:00,174.13,174.29,173.93,174.05,8226.0,162.3017,162.4509,162.1153,162.2272,8226.0
2018-10-23 15:30:00,174.07,174.07,173.59,173.8,13392.0,162.2458,162.2458,161.7984,161.9941,13392.0
2018-10-23 15:35:00,173.84,173.91,173.3,173.43,6781.0,162.0314,162.0967,161.5281,161.6493,6781.0
2018-10-23 15:40:00,173.37,173.46,173.05,173.18,6882.0,161.5933,161.6772,161.2951,161.4163,6882.0
2018-10-23 15:45:00,173.08,173.37,173.03,173.2,31775.0,161.323,161.5933,161.2764,161.4349,31775.0
2018-10-23 15:50:00,173.21,173.27,172.64,172.72,13309.0,161.4442,161.5001,160.9129,160.9875,13309.0
2018-10-23 15:55:00,172.71,173.16,172.69,172.87,29931.0,160.9782,161.3976,160.9595,161.1273,29931.0
2018-10-24 09:30:00,167.3,167.57,166.96,167.21,46858.0,155.9357,156.1873,155.6188,155.8518,46858.0
2018-10-24 09:35:00,167.08,167.12,166.59,166.76,27492.0,155.7306,155.7679,155.2739,155.4323,27492.0
2018-10-24 09:40:00,166.74,167.7,166.67,167.18,25815.0,155.4137,156.3085,155.3485,155.8238,25815.0
2018-10-24 09:45:00,167.05,167.17,166.42,166.6,24914.0,155.7027,155.8145,155.1154,155.2832,24914.0
2018-10-24 09:50:00,166.55,166.69,166.31,166.53,15940.0,155.2366,155.3671,155.0129,155.218,15940.0
2018-10-24 09:55:00,166.53,167.06,166.28,166.32,30452.0,155.218,155.712,154.985,155.0222,30452.0
2018-10-24 10:00:00,166.35,166.5,166.03,166.37,23875.0,155.0502,155.19,154.7519,155.0688,23875.0
2018-10-24 10:05:00,166.34,167.14,166.29,166.5,40854.0,155.0409,155.7865,154.9943,155.19,40854.0
2018-10-24 10:10:00,166.53,167.17,166.35,166.41,42917.0,155.218,155.8145,155.0502,155.1061,42917.0
2018-10-24 10:15:00,166.46,166.61,165.75,165.97,24613.0,155.1527,155.2925,154.491,154.696,24613.0
2018-10-24 10:20:00,165.88,165.92,164.95,164.95,31070.0,154.6121,154.6494,153.7453,153.7453,31070.0
2018-10-24 10:25:00,165.01,165.69,165.01,165.31,22581.0,153.8012,154.435,153.8012,154.0808,22581.0
2018-10-24 10:30:00,165.12,165.45,164.9,164.97,11049.0,153.9038,154.2113,153.6987,153.7639,11049.0
2018-10-24 10:35:00,164.98,165.25,164.17,164.17,24928.0,153.7733,154.0249,153.0183,153.0183,24928.0
2018-10-24 10:40:00,164.25,164.84,164.23,164.23,8962.0,153.0928,153.6428,153.0742,153.0742,8962.0
2018-10-24 10:45:00,164.26,164.46,163.97,164.36,21195.0,153.1022,153.2886,152.8319,153.1954,21195.0
2018-10-24 10:50:00,164.37,164.84,164.19,164.84,31345.0,153.2047,153.6428,153.0369,153.6428,31345.0
2018-10-24 10:55:00,164.71,164.73,163.85,163.93,30331.0,153.5216,153.5402,152.72,152.7946,30331.0
2018-10-24 11:00:00,163.96,164.16,163.28,163.47,20636.0,152.8225,153.009,152.1887,152.3658,20636.0
2018-10-24 11:05:00,163.45,163.67,162.75,163.01,49416.0,152.3472,152.5522,151.6947,151.9371,49416.0
2018-10-24 11:10:00,162.93,163.12,162.44,162.54,35401.0,151.8625,152.0396,151.4058,151.499,35401.0
2018-10-24 11:15:00,162.42,162.74,162.36,162.42,17840.0,151.3872,151.6854,151.3312,151.3872,17840.0
2018-10-24 11:20:00,162.49,162.78,162.19,162.41,12379.0,151.4524,151.7227,151.1728,151.3778,12379.0
2018-10-24 11:25:00,162.47,162.6,161.96,162.06,31723.0,151.4338,151.5549,150.9584,151.0516,31723.0
2018-10-24 11:30:00,161.94,162.25,161.79,162.25,20033.0,150.9398,151.2287,150.8,151.2287,20033.0
2018-10-24 11:35:00,162.34,162.9,162.3,162.73,7606.0,151.3126,151.8346,151.2753,151.6761,7606.0
2018-10-24 11:40:00,162.81,163.15,162.8,162.89,9600.0,151.7507,152.0676,151.7413,151.8252,9600.0
2018-10-24 11:45:00,162.95,163.97,162.95,163.66,12767.0,151.8812,152.8319,151.8812,152.5429,12767.0
2018-10-24 11:50:00,163.64,164.18,163.34,164.18,17062.0,152.5243,153.0276,152.2447,153.0276,17062.0
2018-10-24 11:55:00,164.13,164.93,164.11,164.63,19516.0,152.981,153.7267,152.9624,153.447,19516.0
2018-10-24 12:00:00,164.55,164.84,163.96,164.46,10373.0,153.3725,153.6428,152.8225,153.2886,10373.0
2018-10-24 12:05:00,164.53,164.62,164.14,164.14,6602.0,153.3538,153.4377,152.9903,152.9903,6602.0
2018-10-24 12:10:00,164.21,164.42,164.04,164.33,3600.0,153.0556,153.2513,152.8971,153.1674,3600.0
2018-10-24 12:15:00,164.36,164.67,164.12,164.24,3366.0,153.1954,153.4843,152.9717,153.0835,3366.0
2018-10-24 12:20:00,164.25,164.36,164.08,164.14,1800.0,153.0928,153.1954,152.9344,152.9903,1800.0
2018-10-24 12:25:00,164.15,164.33,164.02,164.03,15967.0,152.9996,153.1674,152.8785,152.8878,15967.0
2018-10-24 12:30:00,163.95,163.95,163.55,163.69,2807.0,152.8132,152.8132,152.4404,152.5709,2807.0
2018-10-24 12:35:00,163.83,163.83,163.39,163.55,2400.0,152.7014,152.7014,152.2913,152.4404,2400.0
2018-10-24 12:40:00,163.64,163.72,163.33,163.56,1300.0,152.5243,152.5989,152.2353,152.4497,1300.0
2018-10-24 12:45:00,163.5,163.56,163.28,163.53,6400.0,152.3938,152.4497,152.1887,152.4218,6400.0
2018-10-24 12:50:00,163.51,163.7,163.3,163.7,2400.0,152.4031,152.5802,152.2074,152.5802,2400.0
2018-10-24 12:55:00,163.76,163.76,163.52,163.52,1720.0,152.6361,152.6361,152.4124,152.4124,1720.0
2018-10-24 13:00:00,163.43,163.43,162.97,163.07,1995.0,152.3285,152.3285,151.8998,151.993,1995.0
2018-10-24 13:05:00,162.9,162.95,162.05,162.3,7636.0,151.8346,151.8812,151.0423,151.2753,7636.0
2018-10-24 13:10:00,162.31,162.53,162.27,162.39,3649.0,151.2846,151.4897,151.2473,151.3592,3649.0
2018-10-24 13:15:00,162.19,162.9,162.05,162.9,2600.0,151.1728,151.8346,151.0423,151.8346,2600.0
2018-10-24 13:20:00,162.65,162.65,162.46,162.46,1349.0,151.6015,151.6015,151.4244,151.4244,1349.0
2018-10-24 13:25:00,162.35,162.39,162.04,162.16,3442.0,151.3219,151.3592,151.033,151.1448,3442.0
2018-10-24 13:30:00,162.34,162.72,161.83,162.59,9551.0,151.3126,151.6668,150.8372,151.5456,9551.0
2018-10-24 13:35:00,162.6,162.6,162.18,162.5,2907.0,151.5549,151.5549,151.1635,151.4617,2907.0
2018-10-24 13:40:00,162.29,162.48,161.82,162.47,6807.0,151.266,151.4431,150.8279,151.4338,6807.0
2018-10-24 13:45:00,162.59,162.68,162.16,162.46,6214.0,151.5456,151.6295,151.1448,151.4244,6214.0
2018-10-24 13:50:00,162.47,162.47,162.13,162.34,13043.0,151.4338,151.4338,151.1169,151.3126,13043.0
2018-10-24 13:55:00,162.18,162.19,161.85,161.85,4514.0,151.1635,151.1728,150.8559,150.8559,4514.0
2018-10-24 14:00:00,162.08,162.2,161.81,162.03,4550.0,151.0703,151.1821,150.8186,151.0236,4550.0
2018-10-24 14:05:00,161.95,162.07,161.71,161.93,8238.0,150.9491,151.0609,150.7254,150.9304,8238.0
2018-10-24 14:10:00,161.96,162.48,161.77,161.87,9722.0,150.9584,151.4431,150.7813,150.8745,9722.0
2018-10-24 14:15:00,161.95,162.32,161.88,162.14,8175.0,150.9491,151.2939,150.8838,151.1262,8175.0
2018-10-24 14:20:00,162.08,162.74,162.07,162.4,13091.0,151.0703,151.6854,151.0609,151.3685,13091.0
2018-10-24 14:25:00,162.3,162.73,162.03,162.45,6743.0,151.2753,151.6761,151.0236,151.4151,6743.0
2018-10-24 14:30:00,162.7,162.93,162.51,162.7,9018.0,151.6481,151.8625,151.471,151.6481,9018.0
2018-10-24 14:35:00,162.71,162.71,162.02,162.42,13682.0,151.6575,151.6575,151.0143,151.3872,13682.0
2018-10-24 14:40:00,162.52,162.65,162.5,162.51,3361.0,151.4804,151.6015,151.4617,151.471,3361.0
2018-10-24 14:45:00,162.39,162.39,161.79,162.11,6633.0,151.3592,151.3592,150.8,151.0982,6633.0
2018-10-24 14:50:00,162.04,162.22,161.71,161.71,5083.0,151.033,151.2007,150.7254,150.7254,5083.0
2018-10-24 14:55:00,161.87,162.11,161.71,161.78,7519.0,150.8745,151.0982,150.7254,150.7906,7519.0
2018-10-24 15:00:00,161.64,161.65,160.87,160.98,9852.0,150.6601,150.6695,149.9424,150.045,9852.0
2018-10-24 15:05:00,160.99,161.53,160.88,161.21,4851.0,150.0543,150.5576,149.9518,150.2593,4851.0
2018-10-24 15:10:00,161.29,161.48,161.21,161.31,2810.0,150.3339,150.511,150.2593,150.3526,2810.0
2018-10-24 15:15:00,161.44,161.8,161.29,161.38,14547.0,150.4737,150.8093,150.3339,150.4178,14547.0
2018-10-24 15:20:00,161.34,161.38,160.8,160.88,6367.0,150.3805,150.4178,149.8772,149.9518,6367.0
2018-10-24 15:25:00,160.93,161.12,160.05,160.37,11330.0,149.9984,150.1755,149.1781,149.4764,11330.0
2018-10-24 15:30:00,160.26,160.45,159.99,160.04,17497.0,149.3739,149.551,149.1222,149.1688,17497.0
2018-10-24 15:35:00,159.99,160.59,159.98,160.37,14002.0,149.1222,149.6815,149.1129,149.4764,14002.0
2018-10-24 15:40:00,160.28,160.49,160.02,160.14,21532.0,149.3925,149.5883,149.1502,149.262,21532.0
2018-10-24 15:45:00,160.07,160.07,159.52,159.69,21870.0,149.1968,149.1968,148.6841,148.8426,21870.0
2018-10-24 15:50:00,159.51,159.59,158.97,159.01,45123.0,148.6748,148.7494,148.1715,148.2088,45123.0
2018-10-24 15:55:00,159.08,159.08,157.95,158.06,92604.0,148.274,148.274,147.2208,147.3233,92604.0
2018-10-25 09:30:00,165.25,165.67,164.16,164.24,68053.0,154.0249,154.4164,153.009,153.0835,68053.0
2018-10-25 09:35:00,164.13,165.13,163.96,164.34,36299.0,152.981,153.9131,152.8225,153.1767,36299.0
2018-10-25 09:40:00,164.35,164.9,163.69,164.9,32937.0,153.1861,153.6987,152.5709,153.6987,32937.0
2018-10-25 09:45:00,164.85,164.97,164.13,164.96,33058.0,153.6521,153.7639,152.981,153.7546,33058.0
2018-10-25 09:50:00,164.87,166.26,164.87,166.19,42363.0,153.6707,154.9663,153.6707,154.9011,42363.0
2018-10-25 09:55:00,166.04,166.74,165.99,166.51,25371.0,154.7613,155.4137,154.7147,155.1993,25371.0
2018-10-25 10:00:00,166.47,167.48,166.28,167.39,29636.0,155.162,156.1034,154.985,156.0196,29636.0
2018-10-25 10:05:00,167.36,167.36,166.68,167.12,16336.0,155.9916,155.9916,155.3578,155.7679,16336.0
2018-10-25 10:10:00,167.2,167.42,166.88,167.24,9515.0,155.8425,156.0475,155.5442,155.8797,9515.0
2018-10-25 10:15:00,167.33,167.55,166.52,166.62,15853.0,155.9636,156.1687,155.2087,155.3019,15853.0
2018-10-25 10:20:00,166.62,166.75,165.96,166.0,16863.0,155.3019,155.423,154.6867,154.724,16863.0
2018-10-25 10:25:00,166.12,167.22,166.12,167.12,10848.0,154.8358,155.8611,154.8358,155.7679,10848.0
2018-10-25 10:30:00,167.28,168.12,167.16,167.7,11454.0,155.917,156.7,155.8052,156.3085,11454.0
2018-10-25 10:35:00,167.82,168.08,167.72,167.72,11377.0,156.4203,156.6627,156.3271,156.3271,11377.0
2018-10-25 10:40:00,167.69,168.42,167.57,168.28,8497.0,156.2992,156.9796,156.1873,156.8491,8497.0
2018-10-25 10:45:00,168.29,168.29,167.58,167.62,12174.0,156.8584,156.8584,156.1966,156.2339,12174.0
2018-10-25 10:50:00,167.83,167.88,167.5,167.62,3023.0,156.4297,156.4763,156.1221,156.2339,3023.0
2018-10-25 10:55:00,167.59,167.86,167.35,167.42,4487.0,156.206,156.4576,155.9823,156.0475,4487.0
2018-10-25 11:00:00,167.54,167.68,166.97,166.97,8160.0,156.1594,156.2899,155.6281,155.6281,8160.0
2018-10-25 11:05:00,166.92,167.0,166.63,166.99,3026.0,155.5815,155.656,155.3112,155.6467,3026.0
2018-10-25 11:10:00,166.94,167.1,166.71,166.95,12434.0,155.6001,155.7493,155.3857,155.6094,12434.0
2018-10-25 11:15:00,166.81,167.3,166.7,167.29,4424.0,155.479,155.9357,155.3764,155.9263,4424.0
2018-10-25 11:20:00,167.51,167.81,167.46,167.46,7885.0,156.1314,156.411,156.0848,156.0848,7885.0
2018-10-25 11:25:00,167.61,168.14,167.57,168.14,5582.0,156.2246,156.7186,156.1873,156.7186,5582.0
2018-10-25 11:30:00,168.25,168.29,167.9,168.02,5802.0,156.8211,156.8584,156.4949,156.6068,5802.0
2018-10-25 11:35:00,167.9,168.45,167.9,167.96,3567.0,156.4949,157.0076,156.4949,156.5508,3567.0
2018-10-25 11:40:00,167.88,167.88,167.64,167.67,2000.0,156.4763,156.4763,156.2526,156.2805,2000.0
2018-10-25 11:45:00,167.88,167.99,167.34,167.99,1605.0,156.4763,156.5788,155.973,156.5788,1605.0
2018-10-25 11:50:00,167.93,168.26,167.93,168.26,1301.0,156.5229,156.8305,156.5229,156.8305,1301.0
2018-10-25 11:55:00,168.21,168.39,167.91,168.01,4800.0,156.7839,156.9516,156.5042,156.5974,4800.0
2018-10-25 12:00:00,167.9,167.9,167.43,167.64,1701.0,156.4949,156.4949,156.0568,156.2526,1701.0
2018-10-25 12:05:00,167.77,168.07,167.74,168.06,6405.0,156.3737,156.6534,156.3458,156.644,6405.0
2018-10-25 12:10:00,168.08,168.16,167.56,167.56,3280.0,156.6627,156.7373,156.178,156.178,3280.0
2018-10-25 12:15:00,167.57,167.57,166.86,167.14,7624.0,156.1873,156.1873,155.5256,155.7865,7624.0
2018-10-25 12:20:00,166.88,167.26,166.66,167.14,6217.0,155.5442,155.8984,155.3391,155.7865,6217.0
2018-10-25 12:25:00,167.17,167.22,166.95,166.95,2095.0,155.8145,155.8611,155.6094,155.6094,2095.0
2018-10-25 12:30:00,166.79,167.25,166.79,167.19,1563.0,155.4603,155.8891,155.4603,155.8331,1563.0
2018-10-25 12:35:00,167.35,167.65,167.35,167.44,2351.0,155.9823,156.2619,155.9823,156.0662,2351.0
2018-10-25 12:40:00,167.62,167.8,167.37,167.76,2200.0,156.2339,156.4017,156.0009,156.3644,2200.0
2018-10-25 12:45:00,167.95,168.16,167.64,168.14,3645.0,156.5415,156.7373,156.2526,156.7186,3645.0
2018-10-25 12:50:00,167.96,167.96,167.68,167.81,2328.0,156.5508,156.5508,156.2899,156.411,2328.0
2018-10-25 12:55:00,167.7,167.73,167.62,167.63,688.0,156.3085,156.3365,156.2339,156.2433,688.0
2018-10-25 13:00:00,167.86,167.98,167.47,167.66,3119.0,156.4576,156.5695,156.0941,156.2712,3119.0
2018-10-25 13:05:00,167.66,167.89,167.54,167.58,4062.0,156.2712,156.4856,156.1594,156.1966,4062.0
2018-10-25 13:10:00,167.55,167.8,167.47,167.62,9569.0,156.1687,156.4017,156.0941,156.2339,9569.0
2018-10-25 13:15:00,167.62,167.73,167.41,167.56,6049.0,156.2339,156.3365,156.0382,156.178,6049.0
2018-10-25 13:20:00,167.65,168.19,167.65,168.19,900.0,156.2619,156.7652,156.2619,156.7652,900.0
2018-10-25 13:25:00,168.28,168.49,168.08,168.49,1450.0,156.8491,157.0448,156.6627,157.0448,1450.0
2018-10-25 13:30:00,168.34,168.45,168.03,168.18,1931.0,156.905,157.0076,156.6161,156.7559,1931.0
2018-10-25 13:35:00,168.3,168.66,168.3,168.65,1200.0,156.8677,157.2033,156.8677,157.194,1200.0
2018-10-25 13:40:00,168.62,169.05,168.62,169.05,6034.0,157.166,157.5668,157.166,157.5668,6034.0
2018-10-25 13:45:00,168.82,168.99,168.82,168.96,1013.0,157.3524,157.5109,157.3524,157.4829,1013.0
2018-10-25 13:50:00,168.99,169.49,168.99,169.34,2956.0,157.5109,157.9769,157.5109,157.8371,2956.0
2018-10-25 13:55:00,169.27,169.44,169.08,169.08,3335.0,157.7719,157.9303,157.5948,157.5948,3335.0
2018-10-25 14:00:00,168.92,169.08,168.8,168.88,2442.0,157.4456,157.5948,157.3338,157.4083,2442.0
2018-10-25 14:05:00,169.17,169.57,169.17,169.43,1300.0,157.6786,158.0515,157.6786,157.921,1300.0
2018-10-25 14:10:00,169.36,169.7,169.33,169.69,1440.0,157.8557,158.1726,157.8278,158.1633,1440.0
2018-10-25 14:15:00,169.69,169.7,169.5,169.67,2711.0,158.1633,158.1726,157.9862,158.1447,2711.0
2018-10-25 14:20:00,169.45,169.83,169.45,169.83,1250.0,157.9396,158.2938,157.9396,158.2938,1250.0
2018-10-25 14:25:00,169.79,169.95,169.63,169.65,2545.0,158.2565,158.4057,158.1074,158.126,2545.0
2018-10-25 14:30:00,169.32,169.72,169.28,169.55,2284.0,157.8185,158.1913,157.7812,158.0328,2284.0
2018-10-25 14:35:00,169.57,169.91,169.56,169.88,1845.0,158.0515,158.3684,158.0422,158.3404,1845.0
2018-10-25 14:40:00,170.0,170.29,169.92,169.98,4728.0,158.4523,158.7226,158.3777,158.4336,4728.0
2018-10-25 14:45:00,169.98,170.03,169.72,169.78,10585.0,158.4336,158.4802,158.1913,158.2472,10585.0
2018-10-25 14:50:00,169.8,169.8,169.55,169.69,2300.0,158.2658,158.2658,158.0328,158.1633,2300.0
2018-10-25 14:55:00,169.62,169.62,169.01,169.09,30016.0,158.0981,158.0981,157.5295,157.6041,30016.0
2018-10-25 15:00:00,169.16,169.47,168.96,169.13,13883.0,157.6693,157.9583,157.4829,157.6414,13883.0
2018-10-25 15:05:00,169.23,169.4,169.08,169.11,4174.0,157.7346,157.893,157.5948,157.6227,4174.0
2018-10-25 15:10:00,169.05,169.39,169.05,169.18,6112.0,157.5668,157.8837,157.5668,157.688,6112.0
2018-10-25 15:15:00,169.21,169.35,169.17,169.18,5225.0,157.7159,157.8464,157.6786,157.688,5225.0
2018-10-25 15:20:00,169.09,169.36,168.96,169.36,4931.0,157.6041,157.8557,157.4829,157.8557,4931.0
2018-10-25 15:25:00,169.24,169.29,168.97,169.07,16162.0,157.7439,157.7905,157.4922,157.5854,16162.0
2018-10-25 15:30:00,169.2,169.32,169.0,169.18,6631.0,157.7066,157.8185,157.5202,157.688,6631.0
2018-10-25 15:35:00,169.2,169.3,169.0,169.12,9468.0,157.7066,157.7998,157.5202,157.632,9468.0
2018-10-25 15:40:00,169.24,169.38,168.86,169.06,10607.0,157.7439,157.8744,157.3897,157.5761,10607.0
2018-10-25 15:45:00,169.06,169.3,168.93,169.23,15095.0,157.5761,157.7998,157.4549,157.7346,15095.0
2018-10-25 15:50:00,169.16,169.16,168.55,169.03,15234.0,157.6693,157.6693,157.1008,157.5482,15234.0
2018-10-25 15:55:00,169.13,169.25,168.8,169.04,29670.0,157.6414,157.7532,157.3338,157.5575,29670.0
2018-10-26 09:30:00,164.4,164.7,163.97,164.58,43821.0,153.2327,153.5123,152.8319,153.4004,43821.0
2018-10-26 09:35:00,164.3,165.78,164.3,165.15,24169.0,153.1395,154.5189,153.1395,153.9317,24169.0
2018-10-26 09:40:00,165.32,165.67,164.63,165.09,21304.0,154.0902,154.4164,153.447,153.8758,21304.0
2018-10-26 09:45:00,165.15,165.36,164.7,165.21,21366.0,153.9317,154.1274,153.5123,153.9876,21366.0
2018-10-26 09:50:00,165.22,165.22,164.62,164.78,12070.0,153.997,153.997,153.4377,153.5868,12070.0
2018-10-26 09:55:00,164.79,165.44,164.79,164.8,26652.0,153.5962,154.202,153.5962,153.6055,26652.0
2018-10-26 10:00:00,164.76,164.76,163.96,164.07,11468.0,153.5682,153.5682,152.8225,152.9251,11468.0
2018-10-26 10:05:00,164.02,164.02,163.29,163.65,11988.0,152.8785,152.8785,152.1981,152.5336,11988.0
2018-10-26 10:10:00,163.8,164.01,163.35,163.73,5753.0,152.6734,152.8692,152.254,152.6082,5753.0
2018-10-26 10:15:00,163.7,163.7,163.11,163.28,9822.0,152.5802,152.5802,152.0303,152.1887,9822.0
2018-10-26 10:20:00,163.27,164.05,163.18,164.0,6516.0,152.1794,152.9064,152.0955,152.8598,6516.0
2018-10-26 10:25:00,164.02,164.28,163.31,163.42,7195.0,152.8785,153.1208,152.2167,152.3192,7195.0
2018-10-26 10:30:00,163.2,163.51,162.9,163.43,13083.0,152.1142,152.4031,151.8346,152.3285,13083.0
2018-10-26 10:35:00,163.25,163.69,162.91,163.17,10600.0,152.1608,152.5709,151.8439,152.0862,10600.0
2018-10-26 10:40:00,163.12,163.46,163.07,163.15,10059.0,152.0396,152.3565,151.993,152.0676,10059.0
2018-10-26 10:45:00,163.15,163.46,162.82,163.25,10192.0,152.0676,152.3565,151.76,152.1608,10192.0
2018-10-26 10:50:00,163.31,163.48,162.66,162.86,12860.0,152.2167,152.3752,151.6109,151.7973,12860.0
2018-10-26 10:55:00,162.92,163.05,162.33,162.41,14031.0,151.8532,151.9744,151.3033,151.3778,14031.0
2018-10-26 11:00:00,162.26,162.98,162.26,162.78,15902.0,151.238,151.9091,151.238,151.7227,15902.0
2018-10-26 11:05:00,162.99,163.48,162.76,163.1,10189.0,151.9184,152.3752,151.7041,152.021,10189.0
2018-10-26 11:10:00,163.15,163.51,163.11,163.44,8187.0,152.0676,152.4031,152.0303,152.3379,8187.0
2018-10-26 11:15:00,163.56,164.39,163.55,164.33,5614.0,152.4497,153.2233,152.4404,153.1674,5614.0
2018-10-26 11:20:00,164.44,165.07,164.44,164.88,13787.0,153.2699,153.8571,153.2699,153.6801,13787.0
2018-10-26 11:25:00,164.9,165.25,164.64,165.06,13751.0,153.6987,154.0249,153.4564,153.8478,13751.0
2018-10-26 11:30:00,165.21,166.08,164.99,166.08,28971.0,153.9876,154.7985,153.7826,154.7985,28971.0
2018-10-26 11:35:00,166.09,166.32,165.96,166.3,9305.0,154.8079,155.0222,154.6867,155.0036,9305.0
2018-10-26 11:40:00,166.64,166.64,165.89,165.89,2000.0,155.3205,155.3205,154.6214,154.6214,2000.0
2018-10-26 11:45:00,165.9,166.37,165.9,166.14,3351.0,154.6308,155.0688,154.6308,154.8545,3351.0
2018-10-26 11:50:00,166.44,167.0,166.24,167.0,1446.0,155.1341,155.656,154.9477,155.656,1446.0
2018-10-26 11:55:00,166.9,167.17,166.86,166.86,5058.0,155.5628,155.8145,155.5256,155.5256,5058.0
2018-10-26 12:00:00,166.83,167.6,166.83,167.56,4900.0,155.4976,156.2153,155.4976,156.178,4900.0
2018-10-26 12:05:00,167.79,168.26,167.31,167.31,3976.0,156.3924,156.8305,155.945,155.945,3976.0
2018-10-26 12:10:00,167.34,167.37,166.99,167.21,1700.0,155.973,156.0009,155.6467,155.8518,1700.0
2018-10-26 12:15:00,167.31,167.31,166.8,167.07,3200.0,155.945,155.945,155.4696,155.7213,3200.0
2018-10-26 12:20:00,166.95,167.06,166.78,167.04,1500.0,155.6094,155.712,155.451,155.6933,1500.0
2018-10-26 12:25:00,167.26,167.26,166.74,166.9,2328.0,155.8984,155.8984,155.4137,155.5628,2328.0
2018-10-26 12:30:00,166.82,167.47,166.81,167.47,900.0,155.4883,156.0941,155.479,156.0941,900.0
2018-10-26 12:35:00,167.27,167.45,166.97,167.21,1516.0,155.9077,156.0755,155.6281,155.8518,1516.0
2018-10-26 12:40:00,167.03,168.1,167.02,167.94,4669.0,155.684,156.6813,155.6747,156.5322,4669.0
2018-10-26 12:45:00,167.98,168.56,167.95,168.55,2324.0,156.5695,157.1101,156.5415,157.1008,2324.0
2018-10-26 12:50:00,168.68,168.73,167.9,168.18,2600.0,157.2219,157.2685,156.4949,156.7559,2600.0
2018-10-26 12:55:00,168.0,168.3,167.88,168.21,2200.0,156.5881,156.8677,156.4763,156.7839,2200.0
2018-10-26 13:00:00,168.26,169.16,168.21,169.11,6620.0,156.8305,157.6693,156.7839,157.6227,6620.0
2018-10-26 13:05:00,169.01,169.06,168.72,168.72,5153.0,157.5295,157.5761,157.2592,157.2592,5153.0
2018-10-26 13:10:00,168.71,169.0,168.43,169.0,3889.0,157.2499,157.5202,156.9889,157.5202,3889.0
2018-10-26 13:15:00,168.91,169.01,168.59,168.69,2331.0,157.4363,157.5295,157.138,157.2312,2331.0
2018-10-26 13:20:00,168.38,168.56,168.0,168.0,2423.0,156.9423,157.1101,156.5881,156.5881,2423.0
2018-10-26 13:25:00,168.02,168.24,167.86,167.95,1159.0,156.6068,156.8118,156.4576,156.5415,1159.0
2018-10-26 13:30:00,167.75,167.75,166.83,166.83,4200.0,156.3551,156.3551,155.4976,155.4976,4200.0
2018-10-26 13:35:00,166.88,167.11,166.67,166.83,1549.0,155.5442,155.7586,155.3485,155.4976,1549.0
2018-10-26 13:40:00,166.98,167.56,166.97,167.56,1471.0,155.6374,156.178,155.6281,156.178,1471.0
2018-10-26 13:45:00,167.33,167.33,167.15,167.18,2400.0,155.9636,155.9636,155.7959,155.8238,2400.0
2018-10-26 13:50:00,167.43,168.0,167.27,167.89,2656.0,156.0568,156.5881,155.9077,156.4856,2656.0
2018-10-26 13:55:00,167.99,167.99,167.58,167.61,2228.0,156.5788,156.5788,156.1966,156.2246,2228.0
2018-10-26 14:00:00,167.68,167.89,166.92,167.29,4576.0,156.2899,156.4856,155.5815,155.9263,4576.0
2018-10-26 14:05:00,167.32,167.32,166.88,167.15,3075.0,155.9543,155.9543,155.5442,155.7959,3075.0
2018-10-26 14:10:00,167.24,167.45,166.6,166.84,6679.0,155.8797,156.0755,155.2832,155.5069,6679.0
2018-10-26 14:15:00,166.82,167.11,166.82,166.94,1200.0,155.4883,155.7586,155.4883,155.6001,1200.0
2018-10-26 14:20:00,167.1,167.54,167.06,167.38,5457.0,155.7493,156.1594,155.712,156.0102,5457.0
2018-10-26 14:25:00,167.59,168.19,167.58,167.59,4976.0,156.206,156.7652,156.1966,156.206,4976.0
2018-10-26 14:30:00,167.48,167.8,167.48,167.6,2000.0,156.1034,156.4017,156.1034,156.2153,2000.0
2018-10-26 14:35:00,167.65,167.89,167.34,167.46,5252.0,156.2619,156.4856,155.973,156.0848,5252.0
2018-10-26 14:40:00,167.39,167.49,166.88,166.95,5632.0,156.0196,156.1128,155.5442,155.6094,5632.0
2018-10-26 14:45:00,167.06,167.28,166.65,166.8,5247.0,155.712,155.917,155.3298,155.4696,5247.0
2018-10-26 14:50:00,166.61,166.88,166.49,166.73,3567.0,155.2925,155.5442,155.1807,155.4044,3567.0
2018-10-26 14:55:00,166.65,166.65,166.23,166.24,6074.0,155.3298,155.3298,154.9384,154.9477,6074.0
2018-10-26 15:00:00,166.28,166.41,165.91,166.41,6604.0,154.985,155.1061,154.6401,155.1061,6604.0
2018-10-26 15:05:00,166.25,166.49,166.05,166.24,6491.0,154.957,155.1807,154.7706,154.9477,6491.0
2018-10-26 15:10:00,166.25,166.37,165.8,165.8,1110.0,154.957,155.0688,154.5376,154.5376,1110.0
2018-10-26 15:15:00,165.92,166.55,165.82,166.52,2700.0,154.6494,155.2366,154.5562,155.2087,2700.0
2018-10-26 15:20:00,166.57,167.33,166.4,166.93,3700.0,155.2553,155.9636,155.0968,155.5908,3700.0
2018-10-26 15:25:00,166.7,167.09,166.66,166.8,4678.0,155.3764,155.7399,155.3391,155.4696,4678.0
2018-10-26 15:30:00,166.58,166.62,166.06,166.22,4898.0,155.2646,155.3019,154.7799,154.929,4898.0
2018-10-26 15:35:00,166.15,166.91,166.04,166.91,6748.0,154.8638,155.5722,154.7613,155.5722,6748.0
2018-10-26 15:40:00,166.59,166.84,165.94,165.96,8622.0,155.2739,155.5069,154.6681,154.6867,8622.0
2018-10-26 15:45:00,166.11,167.03,166.11,166.97,10775.0,154.8265,155.684,154.8265,155.6281,10775.0
2018-10-26 15:50:00,167.0,167.26,166.78,166.93,14400.0,155.656,155.8984,155.451,155.5908,14400.0
2018-10-26 15:55:00,166.82,166.9,166.0,166.21,46215.0,155.4883,155.5628,154.724,154.9197,46215.0
2018-10-29 09:30:00,168.52,169.02,168.49,168.57,45467.0,157.0728,157.5388,157.0448,157.1194,45467.0
2018-10-29 09:35:00,168.53,169.18,168.28,168.68,13318.0,157.0821,157.688,156.8491,157.2219,13318.0
2018-10-29 09:40:00,168.69,168.85,168.28,168.5,12008.0,157.2312,157.3804,156.8491,157.0542,12008.0
2018-10-29 09:45:00,168.62,168.9,168.31,168.47,12172.0,157.166,157.427,156.8771,157.0262,12172.0
2018-10-29 09:50:00,168.64,168.74,168.3,168.44,3729.0,157.1846,157.2779,156.8677,156.9982,3729.0
2018-10-29 09:55:00,168.47,168.69,168.29,168.53,7386.0,157.0262,157.2312,156.8584,157.0821,7386.0
2018-10-29 10:00:00,168.65,169.31,168.65,169.27,11040.0,157.194,157.8091,157.194,157.7719,11040.0
2018-10-29 10:05:00,169.25,169.3,168.98,169.2,9674.0,157.7532,157.7998,157.5015,157.7066,9674.0
2018-10-29 10:10:00,169.31,169.5,169.11,169.12,4389.0,157.8091,157.9862,157.6227,157.632,4389.0
2018-10-29 10:15:00,169.04,169.37,169.02,169.25,4952.0,157.5575,157.8651,157.5388,157.7532,4952.0
2018-10-29 10:20:00,169.14,169.7,169.14,169.51,5564.0,157.6507,158.1726,157.6507,157.9955,5564.0
2018-10-29 10:25:00,169.55,169.66,169.21,169.32,3200.0,158.0328,158.1354,157.7159,157.8185,3200.0
2018-10-29 10:30:00,169.41,169.41,168.89,168.9,4816.0,157.9023,157.9023,157.4177,157.427,4816.0
2018-10-29 10:35:00,168.81,168.87,168.0,168.02,13060.0,157.3431,157.399,156.5881,156.6068,13060.0
2018-10-29 10:40:00,168.0,168.44,168.0,168.33,4750.0,156.5881,156.9982,156.5881,156.8957,4750.0
2018-10-29 10:45:00,168.27,168.46,167.89,168.06,4744.0,156.8398,157.0169,156.4856,156.644,4744.0
2018-10-29 10:50:00,167.96,168.56,167.88,168.51,6854.0,156.5508,157.1101,156.4763,157.0635,6854.0
2018-10-29 10:55:00,168.52,168.52,168.13,168.13,3348.0,157.0728,157.0728,156.7093,156.7093,3348.0
2018-10-29 11:00:00,168.19,168.3,167.75,167.99,2986.0,156.7652,156.8677,156.3551,156.5788,2986.0
2018-10-29 11:05:00,168.15,168.15,167.53,167.53,1924.0,156.7279,156.7279,156.15,156.15,1924.0
2018-10-29 11:10:00,167.49,167.49,167.07,167.19,6194.0,156.1128,156.1128,155.7213,155.8331,6194.0
2018-10-29 11:15:00,167.12,167.29,166.87,166.96,6444.0,155.7679,155.9263,155.5349,155.6188,6444.0
2018-10-29 11:20:00,166.88,166.9,166.45,166.53,7707.0,155.5442,155.5628,155.1434,155.218,7707.0
2018-10-29 11:25:00,166.5,167.22,166.47,167.22,5369.0,155.19,155.8611,155.162,155.8611,5369.0
2018-10-29 11:30:00,167.37,167.7,167.21,167.45,6146.0,156.0009,156.3085,155.8518,156.0755,6146.0
2018-10-29 11:35:00,167.32,167.32,166.98,167.21,10658.0,155.9543,155.9543,155.6374,155.8518,10658.0
2018-10-29 11:40:00,167.26,167.95,167.26,167.95,4645.0,155.8984,156.5415,155.8984,156.5415,4645.0
2018-10-29 11:45:00,167.82,167.94,167.68,167.84,1652.0,156.4203,156.5322,156.2899,156.439,1652.0
2018-10-29 11:50:00,167.68,167.74,167.27,167.34,2191.0,156.2899,156.3458,155.9077,155.973,2191.0
2018-10-29 11:55:00,167.27,167.28,167.03,167.05,4987.0,155.9077,155.917,155.684,155.7027,4987.0
2018-10-29 12:00:00,167.1,167.19,167.03,167.03,5174.0,155.7493,155.8331,155.684,155.684,5174.0
2018-10-29 12:05:00,167.01,167.01,166.69,166.78,4166.0,155.6654,155.6654,155.3671,155.451,4166.0
2018-10-29 12:10:00,166.63,166.64,166.11,166.25,1400.0,155.3112,155.3205,154.8265,154.957,1400.0
2018-10-29 12:15:00,166.38,166.56,166.03,166.03,5892.0,155.0782,155.2459,154.7519,154.7519,5892.0
2018-10-29 12:20:00,165.93,166.06,165.44,165.58,12932.0,154.6587,154.7799,154.202,154.3325,12932.0
2018-10-29 12:25:00,165.66,165.8,165.24,165.47,3827.0,154.4071,154.5376,154.0156,154.23,3827.0
2018-10-29 12:30:00,165.53,165.53,165.12,165.15,22073.0,154.2859,154.2859,153.9038,153.9317,22073.0
2018-10-29 12:35:00,165.56,165.81,165.53,165.55,1641.0,154.3139,154.5469,154.2859,154.3045,1641.0
2018-10-29 12:40:00,165.54,166.34,165.54,166.34,2450.0,154.2952,155.0409,154.2952,155.0409,2450.0
2018-10-29 12:45:00,166.14,166.18,165.78,165.78,3613.0,154.8545,154.8917,154.5189,154.5189,3613.0
2018-10-29 12:50:00,165.86,166.11,165.86,165.88,717.0,154.5935,154.8265,154.5935,154.6121,717.0
2018-10-29 12:55:00,165.77,165.82,165.19,165.63,1403.0,154.5096,154.5562,153.969,154.3791,1403.0
2018-10-29 13:00:00,165.68,166.24,165.68,166.24,2141.0,154.4257,154.9477,154.4257,154.9477,2141.0
2018-10-29 13:05:00,166.58,166.77,166.42,166.77,600.0,155.2646,155.4417,155.1154,155.4417,600.0
2018-10-29 13:10:00,166.82,166.82,166.3,166.69,1815.0,155.4883,155.4883,155.0036,155.3671,1815.0
2018-10-29 13:15:00,166.32,166.45,166.32,166.45,300.0,155.0222,155.1434,155.0222,155.1434,300.0
2018-10-29 13:20:00,166.36,166.55,166.27,166.38,817.0,155.0595,155.2366,154.9756,155.0782,817.0
2018-10-29 13:25:00,166.42,166.42,166.02,166.02,1000.0,155.1154,155.1154,154.7426,154.7426,1000.0
2018-10-29 13:30:00,165.66,166.81,165.66,166.81,1620.0,154.4071,155.479,154.4071,155.479,1620.0
2018-10-29 13:35:00,166.64,166.77,166.34,166.57,1855.0,155.3205,155.4417,155.0409,155.2553,1855.0
2018-10-29 13:40:00,166.34,166.34,165.99,166.12,1000.0,155.0409,155.0409,154.7147,154.8358,1000.0
2018-10-29 13:45:00,166.48,166.49,166.11,166.41,4082.0,155.1714,155.1807,154.8265,155.1061,4082.0
2018-10-29 13:50:00,166.3,166.72,166.08,166.72,2741.0,155.0036,155.3951,154.7985,155.3951,2741.0
2018-10-29 13:55:00,166.58,166.58,166.57,166.58,200.0,155.2646,155.2646,155.2553,155.2646,200.0
2018-10-29 14:00:00,166.38,166.43,165.82,166.19,3531.0,155.0782,155.1248,154.5562,154.9011,3531.0
2018-10-29 14:05:00,166.19,166.36,166.02,166.02,2110.0,154.9011,155.0595,154.7426,154.7426,2110.0
2018-10-29 14:10:00,166.21,166.21,164.99,165.19,17026.0,154.9197,154.9197,153.7826,153.969,17026.0
2018-10-29 14:15:00,165.21,165.33,164.43,164.8,3864.0,153.9876,154.0995,153.2606,153.6055,3864.0
2018-10-29 14:20:00,164.7,164.7,164.51,164.61,400.0,153.5123,153.5123,153.3352,153.4284,400.0
2018-10-29 14:25:00,164.62,164.82,164.37,164.64,3600.0,153.4377,153.6241,153.2047,153.4564,3600.0
2018-10-29 14:30:00,164.48,164.59,163.88,163.93,4008.0,153.3072,153.4098,152.748,152.7946,4008.0
2018-10-29 14:35:00,163.91,164.4,163.7,164.0,9967.0,152.7759,153.2327,152.5802,152.8598,9967.0
2018-10-29 14:40:00,164.05,164.75,164.05,164.53,5600.0,152.9064,153.5589,152.9064,153.3538,5600.0
2018-10-29 14:45:00,164.51,164.63,163.88,163.88,2100.0,153.3352,153.447,152.748,152.748,2100.0
2018-10-29 14:50:00,163.91,163.94,163.45,163.51,4505.0,152.7759,152.8039,152.3472,152.4031,4505.0
2018-10-29 14:55:00,163.44,164.04,163.44,163.72,4608.0,152.3379,152.8971,152.3379,152.5989,4608.0
2018-10-29 15:00:00,163.72,163.72,163.4,163.41,7332.0,152.5989,152.5989,152.3006,152.3099,7332.0
2018-10-29 15:05:00,163.45,163.45,162.6,162.6,17776.0,152.3472,152.3472,151.5549,151.5549,17776.0
2018-10-29 15:10:00,162.8,162.92,162.44,162.57,7917.0,151.7413,151.8532,151.4058,151.527,7917.0
2018-10-29 15:15:00,162.46,162.85,162.06,162.72,7717.0,151.4244,151.7879,151.0516,151.6668,7717.0
2018-10-29 15:20:00,162.73,162.9,162.2,162.8,6759.0,151.6761,151.8346,151.1821,151.7413,6759.0
2018-10-29 15:25:00,162.89,163.2,162.54,162.54,10919.0,151.8252,152.1142,151.499,151.499,10919.0
2018-10-29 15:30:00,162.26,162.44,161.78,162.12,9769.0,151.238,151.4058,150.7906,151.1075,9769.0
2018-10-29 15:35:00,162.03,162.09,161.38,161.52,7813.0,151.0236,151.0796,150.4178,150.5483,7813.0
2018-10-29 15:40:00,161.41,161.53,160.38,160.71,11415.0,150.4458,150.5576,149.4857,149.7933,11415.0
2018-10-29 15:45:00,160.74,161.97,160.72,161.86,22359.0,149.8213,150.9677,149.8026,150.8652,22359.0
2018-10-29 15:50:00,161.79,162.73,161.74,162.63,15060.0,150.8,151.6761,150.7533,151.5829,15060.0
2018-10-29 15:55:00,162.53,163.46,162.4,163.38,38823.0,151.4897,152.3565,151.3685,152.2819,38823.0
2018-10-30 09:30:00,166.1,167.29,165.66,167.07,73299.0,154.8172,155.9263,154.4071,155.7213,73299.0
2018-10-30 09:35:00,167.15,167.48,165.96,166.5,37443.0,155.7959,156.1034,154.6867,155.19,37443.0
2018-10-30 09:40:00,166.43,167.85,166.43,167.53,17886.0,155.1248,156.4483,155.1248,156.15,17886.0
2018-10-30 09:45:00,167.6,168.17,167.02,168.17,16597.0,156.2153,156.7466,155.6747,156.7466,16597.0
2018-10-30 09:50:00,168.18,169.03,168.14,169.02,16358.0,156.7559,157.5482,156.7186,157.5388,16358.0
2018-10-30 09:55:00,168.76,169.39,168.61,169.14,14022.0,157.2965,157.8837,157.1567,157.6507,14022.0
2018-10-30 10:00:00,169.31,169.41,168.69,168.98,15455.0,157.8091,157.9023,157.2312,157.5015,15455.0
2018-10-30 10:05:00,168.7,169.05,168.32,168.36,14781.0,157.2406,157.5668,156.8864,156.9237,14781.0
2018-10-30 10:10:00,168.44,168.82,168.18,168.82,10217.0,156.9982,157.3524,156.7559,157.3524,10217.0
2018-10-30 10:15:00,168.83,168.95,168.23,168.34,13629.0,157.3617,157.4736,156.8025,156.905,13629.0
2018-10-30 10:20:00,168.55,169.02,168.27,168.56,19314.0,157.1008,157.5388,156.8398,157.1101,19314.0
2018-10-30 10:25:00,168.54,168.6,167.77,167.92,6602.0,157.0914,157.1474,156.3737,156.5136,6602.0
2018-10-30 10:30:00,167.9,168.22,167.57,167.94,8483.0,156.4949,156.7932,156.1873,156.5322,8483.0
2018-10-30 10:35:00,167.86,167.86,167.16,167.48,15809.0,156.4576,156.4576,155.8052,156.1034,15809.0
2018-10-30 10:40:00,167.54,167.54,167.1,167.1,8846.0,156.1594,156.1594,155.7493,155.7493,8846.0
2018-10-30 10:45:00,167.04,168.0,167.03,167.8,20606.0,155.6933,156.5881,155.684,156.4017,20606.0
2018-10-30 10:50:00,168.0,168.17,167.36,167.39,16047.0,156.5881,156.7466,155.9916,156.0196,16047.0
2018-10-30 10:55:00,167.43,167.8,167.4,167.4,7559.0,156.0568,156.4017,156.0289,156.0289,7559.0
2018-10-30 11:00:00,167.55,167.77,167.27,167.28,14304.0,156.1687,156.3737,155.9077,155.917,14304.0
2018-10-30 11:05:00,167.35,167.76,167.35,167.47,16172.0,155.9823,156.3644,155.9823,156.0941,16172.0
2018-10-30 11:10:00,167.47,167.47,166.94,167.02,5136.0,156.0941,156.0941,155.6001,155.6747,5136.0
2018-10-30 11:15:00,166.93,167.07,166.66,167.07,4809.0,155.5908,155.7213,155.3391,155.7213,4809.0
2018-10-30 11:20:00,167.11,167.62,167.02,167.37,6640.0,155.7586,156.2339,155.6747,156.0009,6640.0
2018-10-30 11:25:00,167.44,167.8,167.4,167.66,5849.0,156.0662,156.4017,156.0289,156.2712,5849.0
2018-10-30 11:30:00,167.61,167.8,167.43,167.72,10920.0,156.2246,156.4017,156.0568,156.3271,10920.0
2018-10-30 11:35:00,167.73,168.03,167.66,167.77,14032.0,156.3365,156.6161,156.2712,156.3737,14032.0
2018-10-30 11:40:00,167.81,167.94,167.63,167.7,8044.0,156.411,156.5322,156.2433,156.3085,8044.0
2018-10-30 11:45:00,167.71,168.3,167.62,168.23,7183.0,156.3178,156.8677,156.2339,156.8025,7183.0
2018-10-30 11:50:00,168.32,168.39,167.86,168.01,4213.0,156.8864,156.9516,156.4576,156.5974,4213.0
2018-10-30 11:55:00,167.95,168.08,167.69,167.69,5597.0,156.5415,156.6627,156.2992,156.2992,5597.0
2018-10-30 12:00:00,167.9,168.52,167.87,168.24,13335.0,156.4949,157.0728,156.4669,156.8118,13335.0
2018-10-30 12:05:00,168.39,168.84,168.39,168.83,5498.0,156.9516,157.3711,156.9516,157.3617,5498.0
2018-10-30 12:10:00,168.9,169.14,168.35,168.39,7908.0,157.427,157.6507,156.9143,156.9516,7908.0
2018-10-30 12:15:00,168.45,168.82,168.36,168.82,7087.0,157.0076,157.3524,156.9237,157.3524,7087.0
2018-10-30 12:20:00,168.66,168.78,168.39,168.49,7999.0,157.2033,157.3151,156.9516,157.0448,7999.0
2018-10-30 12:25:00,168.4,168.65,168.26,168.4,5599.0,156.9609,157.194,156.8305,156.9609,5599.0
2018-10-30 12:30:00,168.32,168.32,167.72,167.74,11247.0,156.8864,156.8864,156.3271,156.3458,11247.0
2018-10-30 12:35:00,167.85,168.19,167.85,168.19,903.0,156.4483,156.7652,156.4483,156.7652,903.0
2018-10-30 12:40:00,168.28,168.28,167.97,168.0,3010.0,156.8491,156.8491,156.5602,156.5881,3010.0
2018-10-30 12:45:00,168.24,168.58,168.24,168.58,1705.0,156.8118,157.1287,156.8118,157.1287,1705.0
2018-10-30 12:50:00,168.46,168.5,168.15,168.31,1357.0,157.0169,157.0542,156.7279,156.8771,1357.0
2018-10-30 12:55:00,167.98,167.98,167.23,167.27,754.0,156.5695,156.5695,155.8704,155.9077,754.0
2018-10-30 13:00:00,167.29,167.46,167.01,167.25,1840.0,155.9263,156.0848,155.6654,155.8891,1840.0
2018-10-30 13:05:00,167.32,167.35,166.87,166.87,3400.0,155.9543,155.9823,155.5349,155.5349,3400.0
2018-10-30 13:10:00,166.89,167.0,166.74,166.74,2000.0,155.5535,155.656,155.4137,155.4137,2000.0
2018-10-30 13:15:00,166.88,167.63,166.81,167.63,2100.0,155.5442,156.2433,155.479,156.2433,2100.0
2018-10-30 13:20:00,167.66,167.7,167.15,167.66,1447.0,156.2712,156.3085,155.7959,156.2712,1447.0
2018-10-30 13:25:00,167.5,167.64,167.26,167.28,3818.0,156.1221,156.2526,155.8984,155.917,3818.0
2018-10-30 13:30:00,167.23,167.32,166.63,166.69,6099.0,155.8704,155.9543,155.3112,155.3671,6099.0
2018-10-30 13:35:00,166.6,167.01,166.6,166.69,1523.0,155.2832,155.6654,155.2832,155.3671,1523.0
2018-10-30 13:40:00,166.94,167.41,166.81,167.41,3933.0,155.6001,156.0382,155.479,156.0382,3933.0
2018-10-30 13:45:00,167.32,167.32,166.94,167.07,1200.0,155.9543,155.9543,155.6001,155.7213,1200.0
2018-10-30 13:50:00,167.3,167.3,167.18,167.18,300.0,155.9357,155.9357,155.8238,155.8238,300.0
2018-10-30 13:55:00,167.13,167.38,166.83,167.28,1400.0,155.7772,156.0102,155.4976,155.917,1400.0
2018-10-30 14:00:00,167.62,167.79,167.34,167.57,3325.0,156.2339,156.3924,155.973,156.1873,3325.0
2018-10-30 14:05:00,167.59,167.73,167.1,167.11,1450.0,156.206,156.3365,155.7493,155.7586,1450.0
2018-10-30 14:10:00,166.84,167.2,166.82,167.13,1402.0,155.5069,155.8425,155.4883,155.7772,1402.0
2018-10-30 14:15:00,167.21,167.4,167.12,167.38,3400.0,155.8518,156.0289,155.7679,156.0102,3400.0
2018-10-30 14:20:00,167.31,167.9,167.31,167.9,2973.0,155.945,156.4949,155.945,156.4949,2973.0
2018-10-30 14:25:00,167.67,167.67,166.95,167.11,3514.0,156.2805,156.2805,155.6094,155.7586,3514.0
2018-10-30 14:30:00,167.13,167.73,167.1,167.66,2100.0,155.7772,156.3365,155.7493,156.2712,2100.0
2018-10-30 14:35:00,167.74,167.95,167.58,167.83,9334.0,156.3458,156.5415,156.1966,156.4297,9334.0
2018-10-30 14:40:00,167.98,167.98,167.59,167.8,3400.0,156.5695,156.5695,156.206,156.4017,3400.0
2018-10-30 14:45:00,167.9,167.9,167.6,167.71,1800.0,156.4949,156.4949,156.2153,156.3178,1800.0
2018-10-30 14:50:00,167.93,168.63,167.93,168.5,4550.0,156.5229,157.1753,156.5229,157.0542,4550.0
2018-10-30 14:55:00,168.39,168.62,168.38,168.49,2550.0,156.9516,157.166,156.9423,157.0448,2550.0
2018-10-30 15:00:00,168.47,168.48,167.92,168.01,8330.0,157.0262,157.0355,156.5136,156.5974,8330.0
2018-10-30 15:05:00,168.07,168.2,167.88,168.0,6948.0,156.6534,156.7745,156.4763,156.5881,6948.0
2018-10-30 15:10:00,168.04,168.71,168.03,168.2,13485.0,156.6254,157.2499,156.6161,156.7745,13485.0
2018-10-30 15:15:00,168.3,168.48,168.1,168.13,11728.0,156.8677,157.0355,156.6813,156.7093,11728.0
2018-10-30 15:20:00,168.12,168.25,167.9,167.99,1849.0,156.7,156.8211,156.4949,156.5788,1849.0
2018-10-30 15:25:00,168.12,168.73,168.09,168.63,3656.0,156.7,157.2685,156.672,157.1753,3656.0
2018-10-30 15:30:00,168.65,168.83,168.42,168.83,11029.0,157.194,157.3617,156.9796,157.3617,11029.0
2018-10-30 15:35:00,168.84,168.87,168.36,168.47,18265.0,157.3711,157.399,156.9237,157.0262,18265.0
2018-10-30 15:40:00,168.35,168.87,168.27,168.42,9007.0,156.9143,157.399,156.8398,156.9796,9007.0
2018-10-30 15:45:00,168.43,169.17,168.43,168.7,36545.0,156.9889,157.6786,156.9889,157.2406,36545.0
2018-10-30 15:50:00,168.62,169.19,168.62,169.19,22842.0,157.166,157.6973,157.166,157.6973,22842.0
2018-10-30 15:55:00,169.07,169.29,168.59,168.59,129831.0,157.5854,157.7905,157.138,157.138,129831.0
2018-10-31 09:30:00,170.96,171.53,170.93,171.12,50694.0,159.3471,159.8783,159.3191,159.4962,50694.0
2018-10-31 09:35:00,171.34,171.34,170.24,170.91,23691.0,159.7012,159.7012,158.676,159.3004,23691.0
2018-10-31 09:40:00,171.04,171.42,170.87,171.17,14952.0,159.4216,159.7758,159.2632,159.5428,14952.0
2018-10-31 09:45:00,171.15,171.55,171.15,171.42,9475.0,159.5241,159.897,159.5241,159.7758,9475.0
2018-10-31 09:50:00,171.49,171.75,171.31,171.73,7151.0,159.8411,160.0834,159.6733,160.0647,7151.0
2018-10-31 09:55:00,171.79,172.04,171.59,171.97,8022.0,160.1207,160.3537,159.9343,160.2884,8022.0
2018-10-31 10:00:00,171.95,171.97,171.63,171.92,9297.0,160.2698,160.2884,159.9715,160.2418,9297.0
2018-10-31 10:05:00,171.86,171.97,171.38,171.4,7512.0,160.1859,160.2884,159.7385,159.7572,7512.0
2018-10-31 10:10:00,171.5,171.57,171.21,171.53,9215.0,159.8504,159.9156,159.5801,159.8783,9215.0
2018-10-31 10:15:00,171.53,171.71,171.44,171.62,4035.0,159.8783,160.0461,159.7944,159.9622,4035.0
2018-10-31 10:20:00,171.59,171.77,171.49,171.75,6175.0,159.9343,160.102,159.8411,160.0834,6175.0
2018-10-31 10:25:00,171.71,171.71,171.44,171.44,3767.0,160.0461,160.0461,159.7944,159.7944,3767.0
2018-10-31 10:30:00,171.41,171.54,171.25,171.54,4049.0,159.7665,159.8877,159.6174,159.8877,4049.0
2018-10-31 10:35:00,171.49,171.52,171.2,171.24,4650.0,159.8411,159.869,159.5708,159.608,4650.0
2018-10-31 10:40:00,171.14,171.47,171.14,171.47,5404.0,159.5148,159.8224,159.5148,159.8224,5404.0
2018-10-31 10:45:00,171.51,171.53,170.91,171.17,12497.0,159.8597,159.8783,159.3004,159.5428,12497.0
2018-10-31 10:50:00,171.15,171.31,170.94,171.13,2994.0,159.5241,159.6733,159.3284,159.5055,2994.0
2018-10-31 10:55:00,171.19,171.34,170.93,170.99,5706.0,159.5614,159.7012,159.3191,159.375,5706.0
2018-10-31 11:00:00,171.1,171.24,170.69,170.69,8043.0,159.4775,159.608,159.0954,159.0954,8043.0
2018-10-31 11:05:00,170.76,170.83,170.45,170.52,7172.0,159.1606,159.2259,158.8717,158.9369,7172.0
2018-10-31 11:10:00,170.43,170.51,169.98,170.47,5589.0,158.8531,158.9276,158.4336,158.8903,5589.0
2018-10-31 11:15:00,170.34,170.73,170.28,170.6,6547.0,158.7692,159.1327,158.7132,159.0115,6547.0
2018-10-31 11:20:00,170.62,171.25,170.61,171.25,5584.0,159.0301,159.6174,159.0208,159.6174,5584.0
2018-10-31 11:25:00,171.43,171.79,171.3,171.59,3165.0,159.7851,160.1207,159.664,159.9343,3165.0
2018-10-31 11:30:00,171.66,171.86,171.3,171.31,19787.0,159.9995,160.1859,159.664,159.6733,19787.0
2018-10-31 11:35:00,171.29,171.58,171.11,171.57,2750.0,159.6546,159.9249,159.4869,159.9156,2750.0
2018-10-31 11:40:00,171.19,171.32,170.92,170.92,10896.0,159.5614,159.6826,159.3098,159.3098,10896.0
2018-10-31 11:45:00,171.0,171.3,171.0,171.3,3206.0,159.3843,159.664,159.3843,159.664,3206.0
2018-10-31 11:50:00,171.17,171.29,171.11,171.11,2229.0,159.5428,159.6546,159.4869,159.4869,2229.0
2018-10-31 11:55:00,170.93,171.22,170.82,171.2,7804.0,159.3191,159.5894,159.2166,159.5708,7804.0
2018-10-31 12:00:00,171.26,171.34,170.83,170.88,6235.0,159.6267,159.7012,159.2259,159.2725,6235.0
2018-10-31 12:05:00,170.82,171.0,170.57,170.95,5000.0,159.2166,159.3843,158.9835,159.3377,5000.0
2018-10-31 12:10:00,170.88,171.11,170.84,171.03,4258.0,159.2725,159.4869,159.2352,159.4123,4258.0
2018-10-31 12:15:00,171.05,171.11,170.47,170.95,5393.0,159.4309,159.4869,158.8903,159.3377,5393.0
2018-10-31 12:20:00,170.93,171.29,170.84,171.29,2424.0,159.3191,159.6546,159.2352,159.6546,2424.0
2018-10-31 12:25:00,171.34,171.39,171.02,171.04,2252.0,159.7012,159.7478,159.403,159.4216,2252.0
2018-10-31 12:30:00,171.03,171.07,170.6,170.84,9832.0,159.4123,159.4496,159.0115,159.2352,9832.0
2018-10-31 12:35:00,170.84,170.84,170.84,170.84,0.0,159.2352,159.2352,159.2352,159.2352,0.0
2018-10-31 12:40:00,171.05,171.05,170.97,170.98,1051.0,159.4309,159.4309,159.3564,159.3657,1051.0
2018-10-31 12:45:00,171.11,171.42,171.11,171.28,1320.0,159.4869,159.7758,159.4869,159.6453,1320.0
2018-10-31 12:50:00,171.27,171.47,171.26,171.47,1900.0,159.636,159.8224,159.6267,159.8224,1900.0
2018-10-31 12:55:00,171.59,171.69,171.21,171.39,11400.0,159.9343,160.0275,159.5801,159.7478,11400.0
2018-10-31 13:00:00,171.4,171.41,171.24,171.37,2130.0,159.7572,159.7665,159.608,159.7292,2130.0
2018-10-31 13:05:00,171.31,171.53,171.31,171.46,1703.0,159.6733,159.8783,159.6733,159.8131,1703.0
2018-10-31 13:10:00,171.5,171.88,171.5,171.77,1610.0,159.8504,160.2046,159.8504,160.102,1610.0
2018-10-31 13:15:00,171.86,172.4,171.77,172.22,3756.0,160.1859,160.6892,160.102,160.5215,3756.0
2018-10-31 13:20:00,172.27,172.48,172.0,172.0,4059.0,160.5681,160.7638,160.3164,160.3164,4059.0
2018-10-31 13:25:00,172.02,172.17,171.8,172.1,6839.0,160.335,160.4749,160.13,160.4096,6839.0
2018-10-31 13:30:00,172.15,172.16,171.93,171.98,600.0,160.4562,160.4655,160.2512,160.2978,600.0
2018-10-31 13:35:00,171.98,171.98,171.62,171.69,1400.0,160.2978,160.2978,159.9622,160.0275,1400.0
2018-10-31 13:40:00,171.85,172.13,171.85,172.08,1904.0,160.1766,160.4376,160.1766,160.391,1904.0
2018-10-31 13:45:00,172.09,172.33,172.09,172.1,1573.0,160.4003,160.624,160.4003,160.4096,1573.0
2018-10-31 13:50:00,172.18,172.23,171.99,171.99,2700.0,160.4842,160.5308,160.3071,160.3071,2700.0
2018-10-31 13:55:00,172.29,172.35,171.99,172.1,6040.0,160.5867,160.6426,160.3071,160.4096,6040.0
2018-10-31 14:00:00,172.06,172.33,171.76,172.31,3153.0,160.3723,160.624,160.0927,160.6054,3153.0
2018-10-31 14:05:00,172.34,172.57,172.27,172.43,4571.0,160.6333,160.8477,160.5681,160.7172,4571.0
2018-10-31 14:10:00,172.44,172.59,172.42,172.59,1200.0,160.7265,160.8663,160.7079,160.8663,1200.0
2018-10-31 14:15:00,172.47,172.76,172.47,172.61,4000.0,160.7545,161.0248,160.7545,160.885,4000.0
2018-10-31 14:20:00,172.44,172.48,172.23,172.34,4440.0,160.7265,160.7638,160.5308,160.6333,4440.0
2018-10-31 14:25:00,172.19,172.48,172.18,172.48,1400.0,160.4935,160.7638,160.4842,160.7638,1400.0
2018-10-31 14:30:00,172.36,172.52,172.21,172.42,4500.0,160.652,160.8011,160.5121,160.7079,4500.0
2018-10-31 14:35:00,172.26,172.36,172.24,172.24,2027.0,160.5587,160.652,160.5401,160.5401,2027.0
2018-10-31 14:40:00,172.46,172.72,172.32,172.39,3400.0,160.7452,160.9875,160.6147,160.6799,3400.0
2018-10-31 14:45:00,172.39,172.46,172.12,172.16,4157.0,160.6799,160.7452,160.4283,160.4655,4157.0
2018-10-31 14:50:00,172.13,172.4,172.13,172.4,2118.0,160.4376,160.6892,160.4376,160.6892,2118.0
2018-10-31 14:55:00,172.41,172.52,172.26,172.47,3366.0,160.6986,160.8011,160.5587,160.7545,3366.0
2018-10-31 15:00:00,172.47,172.73,172.44,172.54,9652.0,160.7545,160.9968,160.7265,160.8197,9652.0
2018-10-31 15:05:00,172.51,172.79,172.47,172.6,4960.0,160.7918,161.0527,160.7545,160.8757,4960.0
2018-10-31 15:10:00,172.59,173.09,172.48,173.09,5780.0,160.8663,161.3324,160.7638,161.3324,5780.0
2018-10-31 15:15:00,173.02,173.05,172.76,172.76,4100.0,161.2671,161.2951,161.0248,161.0248,4100.0
2018-10-31 15:20:00,172.89,172.89,172.43,172.52,4786.0,161.146,161.146,160.7172,160.8011,4786.0
2018-10-31 15:25:00,172.56,172.69,172.45,172.68,6803.0,160.8384,160.9595,160.7358,160.9502,6803.0
2018-10-31 15:30:00,172.79,172.89,172.68,172.78,14009.0,161.0527,161.146,160.9502,161.0434,14009.0
2018-10-31 15:35:00,172.9,172.9,172.39,172.39,6905.0,161.1553,161.1553,160.6799,160.6799,6905.0
2018-10-31 15:40:00,172.4,172.68,172.4,172.46,9601.0,160.6892,160.9502,160.6892,160.7452,9601.0
2018-10-31 15:45:00,172.45,172.57,172.25,172.29,14156.0,160.7358,160.8477,160.5494,160.5867,14156.0
2018-10-31 15:50:00,172.36,172.51,172.31,172.39,13585.0,160.652,160.7918,160.6054,160.6799,13585.0
2018-10-31 15:55:00,172.38,172.76,172.3,172.36,51719.0,160.6706,161.0248,160.596,160.652,51719.0
2018-11-01 09:30:00,171.06,171.28,170.78,171.02,39015.0,159.4403,159.6453,159.1793,159.403,39015.0
2018-11-01 09:35:00,171.02,171.46,171.02,171.19,10241.0,159.403,159.8131,159.403,159.5614,10241.0
2018-11-01 09:40:00,171.35,171.35,170.61,170.76,8992.0,159.7106,159.7106,159.0208,159.1606,8992.0
2018-11-01 09:45:00,170.64,170.84,170.34,170.52,23781.0,159.0488,159.2352,158.7692,158.9369,23781.0
2018-11-01 09:50:00,170.3,171.16,170.25,171.16,16912.0,158.7319,159.5335,158.6853,159.5335,16912.0
2018-11-01 09:55:00,171.01,171.06,170.24,170.45,9096.0,159.3937,159.4403,158.676,158.8717,9096.0
2018-11-01 10:00:00,170.44,170.53,170.11,170.27,11758.0,158.8624,158.9463,158.5548,158.7039,11758.0
2018-11-01 10:05:00,170.28,170.39,169.65,170.25,11435.0,158.7132,158.8158,158.126,158.6853,11435.0
2018-11-01 10:10:00,170.75,171.54,170.71,170.96,7533.0,159.1513,159.8877,159.114,159.3471,7533.0
2018-11-01 10:15:00,171.46,171.48,171.14,171.17,4626.0,159.8131,159.8317,159.5148,159.5428,4626.0
2018-11-01 10:20:00,171.04,171.26,170.79,171.26,6512.0,159.4216,159.6267,159.1886,159.6267,6512.0
2018-11-01 10:25:00,171.31,171.38,171.0,171.29,7151.0,159.6733,159.7385,159.3843,159.6546,7151.0
2018-11-01 10:30:00,171.36,171.93,171.25,171.67,5509.0,159.7199,160.2512,159.6174,160.0088,5509.0
2018-11-01 10:35:00,171.67,172.14,171.46,171.82,8778.0,160.0088,160.4469,159.8131,160.1486,8778.0
2018-11-01 10:40:00,171.87,171.98,171.65,171.69,18211.0,160.1952,160.2978,159.9902,160.0275,18211.0
2018-11-01 10:45:00,171.78,172.28,171.75,172.12,20980.0,160.1114,160.5774,160.0834,160.4283,20980.0
2018-11-01 10:50:00,172.1,172.35,171.8,171.89,12850.0,160.4096,160.6426,160.13,160.2139,12850.0
2018-11-01 10:55:00,171.86,172.24,171.66,172.24,11583.0,160.1859,160.5401,159.9995,160.5401,11583.0
2018-11-01 11:00:00,172.32,172.39,171.85,172.08,11926.0,160.6147,160.6799,160.1766,160.391,11926.0
2018-11-01 11:05:00,172.18,172.84,172.18,172.74,26194.0,160.4842,161.0993,160.4842,161.0061,26194.0
2018-11-01 11:10:00,172.77,172.86,172.22,172.52,25595.0,161.0341,161.118,160.5215,160.8011,25595.0
2018-11-01 11:15:00,172.54,172.85,172.13,172.77,20039.0,160.8197,161.1087,160.4376,161.0341,20039.0
2018-11-01 11:20:00,172.79,172.96,172.43,172.9,26254.0,161.0527,161.2112,160.7172,161.1553,26254.0
2018-11-01 11:25:00,172.81,173.32,172.77,173.23,37962.0,161.0714,161.5467,161.0341,161.4629,37962.0
2018-11-01 11:30:00,173.22,173.39,172.78,172.83,22572.0,161.4535,161.612,161.0434,161.09,22572.0
2018-11-01 11:35:00,172.85,173.09,172.67,173.03,9532.0,161.1087,161.3324,160.9409,161.2764,9532.0
2018-11-01 11:40:00,173.03,173.46,173.02,173.46,14638.0,161.2764,161.6772,161.2671,161.6772,14638.0
2018-11-01 11:45:00,173.42,173.46,172.96,173.05,13598.0,161.64,161.6772,161.2112,161.2951,13598.0
2018-11-01 11:50:00,173.19,173.65,172.88,173.65,6767.0,161.4256,161.8543,161.1366,161.8543,6767.0
2018-11-01 11:55:00,173.64,173.75,173.31,173.7,15135.0,161.845,161.9475,161.5374,161.9009,15135.0
2018-11-01 12:00:00,173.67,173.85,173.49,173.82,19451.0,161.873,162.0407,161.7052,162.0128,19451.0
2018-11-01 12:05:00,173.81,173.95,173.64,173.95,20068.0,162.0035,162.1339,161.845,162.1339,20068.0
2018-11-01 12:10:00,173.87,174.07,173.73,173.91,24733.0,162.0594,162.2458,161.9289,162.0967,24733.0
2018-11-01 12:15:00,173.94,174.06,173.44,173.44,17667.0,162.1246,162.2365,161.6586,161.6586,17667.0
2018-11-01 12:20:00,173.52,173.56,173.25,173.44,9445.0,161.7332,161.7704,161.4815,161.6586,9445.0
2018-11-01 12:25:00,173.42,173.62,173.2,173.2,7045.0,161.64,161.8264,161.4349,161.4349,7045.0
2018-11-01 12:30:00,173.4,173.48,172.99,173.16,26352.0,161.6213,161.6959,161.2392,161.3976,26352.0
2018-11-01 12:35:00,173.26,173.37,173.14,173.29,2571.0,161.4908,161.5933,161.379,161.5188,2571.0
2018-11-01 12:40:00,173.35,174.0,173.35,173.97,3466.0,161.5747,162.1806,161.5747,162.1526,3466.0
2018-11-01 12:45:00,173.95,174.2,173.64,173.78,8743.0,162.1339,162.367,161.845,161.9755,8743.0
2018-11-01 12:50:00,173.86,174.14,173.83,174.03,2767.0,162.0501,162.311,162.0221,162.2085,2767.0
2018-11-01 12:55:00,174.09,174.76,174.08,174.67,14255.0,162.2644,162.8889,162.2551,162.805,14255.0
2018-11-01 13:00:00,174.65,174.78,174.47,174.59,4412.0,162.7864,162.9076,162.6186,162.7305,4412.0
2018-11-01 13:05:00,174.48,174.72,174.47,174.72,3800.0,162.6279,162.8516,162.6186,162.8516,3800.0
2018-11-01 13:10:00,174.61,174.82,174.61,174.74,3504.0,162.7491,162.9449,162.7491,162.8703,3504.0
2018-11-01 13:15:00,174.74,175.07,174.72,174.94,9390.0,162.8703,163.1779,162.8516,163.0567,9390.0
2018-11-01 13:20:00,175.07,175.39,174.86,175.38,8028.0,163.1779,163.4761,162.9821,163.4668,8028.0
2018-11-01 13:25:00,175.33,175.6,175.27,175.43,3928.0,163.4202,163.6719,163.3643,163.5134,3928.0
2018-11-01 13:30:00,175.41,175.48,175.31,175.34,1820.0,163.4948,163.56,163.4016,163.4295,1820.0
2018-11-01 13:35:00,175.41,175.47,175.12,175.12,8900.0,163.4948,163.5507,163.2245,163.2245,8900.0
2018-11-01 13:40:00,175.25,175.38,175.06,175.06,4901.0,163.3456,163.4668,163.1685,163.1685,4901.0
2018-11-01 13:45:00,175.15,175.15,174.66,174.68,15704.0,163.2524,163.2524,162.7957,162.8144,15704.0
2018-11-01 13:50:00,174.68,174.87,174.51,174.74,6700.0,162.8144,162.9915,162.6559,162.8703,6700.0
2018-11-01 13:55:00,174.65,174.76,174.49,174.69,4800.0,162.7864,162.8889,162.6373,162.8237,4800.0
2018-11-01 14:00:00,174.62,174.76,174.56,174.76,1300.0,162.7584,162.8889,162.7025,162.8889,1300.0
2018-11-01 14:05:00,174.76,175.0,174.62,174.99,6409.0,162.8889,163.1126,162.7584,163.1033,6409.0
2018-11-01 14:10:00,175.0,175.31,174.99,175.15,4250.0,163.1126,163.4016,163.1033,163.2524,4250.0
2018-11-01 14:15:00,175.34,175.59,175.26,175.44,6098.0,163.4295,163.6625,163.355,163.5227,6098.0
2018-11-01 14:20:00,175.5,175.9,175.43,175.9,4407.0,163.5787,163.9515,163.5134,163.9515,4407.0
2018-11-01 14:25:00,175.78,175.86,175.51,175.86,5693.0,163.8396,163.9142,163.588,163.9142,5693.0
2018-11-01 14:30:00,175.81,175.88,175.51,175.71,13167.0,163.8676,163.9328,163.588,163.7744,13167.0
2018-11-01 14:35:00,175.82,176.07,175.76,175.87,3085.0,163.8769,164.1099,163.821,163.9235,3085.0
2018-11-01 14:40:00,175.78,175.78,175.46,175.53,2600.0,163.8396,163.8396,163.5414,163.6066,2600.0
2018-11-01 14:45:00,175.55,175.85,175.52,175.84,3500.0,163.6253,163.9049,163.5973,163.8956,3500.0
2018-11-01 14:50:00,175.8,175.86,175.78,175.81,1654.0,163.8583,163.9142,163.8396,163.8676,1654.0
2018-11-01 14:55:00,175.89,176.06,175.7,175.95,3292.0,163.9422,164.1006,163.7651,163.9981,3292.0
2018-11-01 15:00:00,175.96,175.96,175.7,175.7,5041.0,164.0074,164.0074,163.7651,163.7651,5041.0
2018-11-01 15:05:00,175.84,175.84,175.53,175.74,18425.0,163.8956,163.8956,163.6066,163.8024,18425.0
2018-11-01 15:10:00,175.68,175.68,175.39,175.66,6422.0,163.7464,163.7464,163.4761,163.7278,6422.0
2018-11-01 15:15:00,175.61,175.65,175.39,175.39,2637.0,163.6812,163.7185,163.4761,163.4761,2637.0
2018-11-01 15:20:00,175.4,175.64,175.4,175.56,5380.0,163.4855,163.7092,163.4855,163.6346,5380.0
2018-11-01 15:25:00,175.5,175.66,175.43,175.62,4347.0,163.5787,163.7278,163.5134,163.6905,4347.0
2018-11-01 15:30:00,175.57,175.72,175.48,175.6,5228.0,163.6439,163.7837,163.56,163.6719,5228.0
2018-11-01 15:35:00,175.61,175.66,175.48,175.52,3000.0,163.6812,163.7278,163.56,163.5973,3000.0
2018-11-01 15:40:00,175.65,175.99,175.52,175.99,8953.0,163.7185,164.0354,163.5973,164.0354,8953.0
2018-11-01 15:45:00,175.97,176.0,175.8,175.8,32735.0,164.0167,164.0447,163.8583,163.8583,32735.0
2018-11-01 15:50:00,175.74,175.82,175.59,175.74,20013.0,163.8024,163.8769,163.6625,163.8024,20013.0
2018-11-01 15:55:00,175.74,175.9,175.5,175.74,33597.0,163.8024,163.9515,163.5787,163.8024,33597.0
2018-11-02 09:30:00,178.03,178.53,177.75,178.23,55180.0,165.9368,166.4028,165.6758,166.1232,55180.0
2018-11-02 09:35:00,178.11,178.23,177.53,177.87,24770.0,166.0114,166.1232,165.4708,165.7877,24770.0
2018-11-02 09:40:00,177.97,178.68,177.94,178.47,21025.0,165.8809,166.5426,165.8529,166.3469,21025.0
2018-11-02 09:45:00,178.59,178.66,178.22,178.22,13071.0,166.4588,166.524,166.1139,166.1139,13071.0
2018-11-02 09:50:00,178.29,178.41,177.68,177.81,10927.0,166.1791,166.291,165.6106,165.7317,10927.0
2018-11-02 09:55:00,177.82,177.83,177.13,177.24,14205.0,165.7411,165.7504,165.0979,165.2005,14205.0
2018-11-02 10:00:00,177.24,177.34,176.47,176.48,21643.0,165.2005,165.2937,164.4828,164.4921,21643.0
2018-11-02 10:05:00,176.49,176.49,175.96,176.37,9144.0,164.5014,164.5014,164.0074,164.3896,9144.0
2018-11-02 10:10:00,176.02,176.34,175.75,176.24,6099.0,164.0633,164.3616,163.8117,164.2684,6099.0
2018-11-02 10:15:00,176.3,176.82,175.92,176.69,15237.0,164.3243,164.809,163.9701,164.6878,15237.0
2018-11-02 10:20:00,176.75,176.75,175.63,175.71,10242.0,164.7438,164.7438,163.6998,163.7744,10242.0
2018-11-02 10:25:00,175.62,175.84,175.07,175.07,7993.0,163.6905,163.8956,163.1779,163.1779,7993.0
2018-11-02 10:30:00,175.0,175.12,174.63,174.66,9108.0,163.1126,163.2245,162.7678,162.7957,9108.0
2018-11-02 10:35:00,174.55,174.9,174.43,174.71,7923.0,162.6932,163.0194,162.5813,162.8423,7923.0
2018-11-02 10:40:00,174.74,174.83,174.33,174.72,6702.0,162.8703,162.9542,162.4881,162.8516,6702.0
2018-11-02 10:45:00,174.99,175.66,174.91,175.56,6338.0,163.1033,163.7278,163.0287,163.6346,6338.0
2018-11-02 10:50:00,175.65,175.93,175.59,175.59,5379.0,163.7185,163.9795,163.6625,163.6625,5379.0
2018-11-02 10:55:00,175.52,175.94,175.38,175.49,8482.0,163.5973,163.9888,163.4668,163.5693,8482.0
2018-11-02 11:00:00,175.55,175.55,175.07,175.25,7226.0,163.6253,163.6253,163.1779,163.3456,7226.0
2018-11-02 11:05:00,175.18,175.3,174.79,175.16,10279.0,163.2804,163.3922,162.9169,163.2618,10279.0
2018-11-02 11:10:00,175.14,175.31,174.61,174.61,11359.0,163.2431,163.4016,162.7491,162.7491,11359.0
2018-11-02 11:15:00,174.7,175.08,174.37,174.43,18637.0,162.833,163.1872,162.5254,162.5813,18637.0
2018-11-02 11:20:00,174.26,174.26,173.89,173.94,12370.0,162.4229,162.4229,162.078,162.1246,12370.0
2018-11-02 11:25:00,173.99,174.17,173.74,174.12,14713.0,162.1712,162.339,161.9382,162.2924,14713.0
2018-11-02 11:30:00,174.23,174.93,174.17,174.64,5917.0,162.3949,163.0474,162.339,162.7771,5917.0
2018-11-02 11:35:00,174.73,174.94,174.54,174.91,8217.0,162.861,163.0567,162.6839,163.0287,8217.0
2018-11-02 11:40:00,175.14,175.33,174.83,174.83,13152.0,163.2431,163.4202,162.9542,162.9542,13152.0
2018-11-02 11:45:00,174.73,174.84,174.55,174.66,3261.0,162.861,162.9635,162.6932,162.7957,3261.0
2018-11-02 11:50:00,174.6,174.6,174.18,174.3,7752.0,162.7398,162.7398,162.3483,162.4602,7752.0
2018-11-02 11:55:00,174.19,174.5,174.01,174.43,8138.0,162.3576,162.6466,162.1899,162.5813,8138.0
2018-11-02 12:00:00,174.53,174.54,173.98,174.15,23621.0,162.6746,162.6839,162.1619,162.3204,23621.0
2018-11-02 12:05:00,174.14,174.37,174.05,174.1,8607.0,162.311,162.5254,162.2272,162.2738,8607.0
2018-11-02 12:10:00,174.15,174.23,173.96,174.15,2737.0,162.3204,162.3949,162.1433,162.3204,2737.0
2018-11-02 12:15:00,174.18,174.4,174.06,174.4,18013.0,162.3483,162.5534,162.2365,162.5534,18013.0
2018-11-02 12:20:00,174.4,174.4,174.1,174.29,4814.0,162.5534,162.5534,162.2738,162.4509,4814.0
2018-11-02 12:25:00,174.28,174.46,174.28,174.42,1476.0,162.4415,162.6093,162.4415,162.572,1476.0
2018-11-02 12:30:00,174.48,174.48,173.76,173.92,18490.0,162.6279,162.6279,161.9569,162.106,18490.0
2018-11-02 12:35:00,173.96,174.1,173.45,173.79,1699.0,162.1433,162.2738,161.6679,161.9848,1699.0
2018-11-02 12:40:00,173.85,173.95,173.83,173.83,962.0,162.0407,162.1339,162.0221,162.0221,962.0
2018-11-02 12:45:00,173.86,173.86,173.6,173.72,600.0,162.0501,162.0501,161.8077,161.9196,600.0
2018-11-02 12:50:00,173.75,173.75,173.24,173.24,500.0,161.9475,161.9475,161.4722,161.4722,500.0
2018-11-02 12:55:00,173.11,173.12,172.82,172.89,1710.0,161.351,161.3603,161.0807,161.146,1710.0
2018-11-02 13:00:00,173.06,173.41,173.0,173.22,3226.0,161.3044,161.6306,161.2485,161.4535,3226.0
2018-11-02 13:05:00,173.07,173.43,173.07,173.27,700.0,161.3137,161.6493,161.3137,161.5001,700.0
2018-11-02 13:10:00,173.38,174.01,173.37,174.01,1200.0,161.6027,162.1899,161.5933,162.1899,1200.0
2018-11-02 13:15:00,173.99,174.34,173.71,174.26,2100.0,162.1712,162.4975,161.9103,162.4229,2100.0
2018-11-02 13:20:00,174.5,174.5,174.29,174.44,1010.0,162.6466,162.6466,162.4509,162.5907,1010.0
2018-11-02 13:25:00,174.44,174.5,173.7,174.0,7246.0,162.5907,162.6466,161.9009,162.1806,7246.0
2018-11-02 13:30:00,173.94,174.02,173.83,173.92,1576.0,162.1246,162.1992,162.0221,162.106,1576.0
2018-11-02 13:35:00,174.03,174.2,173.59,174.2,1010.0,162.2085,162.367,161.7984,162.367,1010.0
2018-11-02 13:40:00,173.94,174.01,173.94,174.0,400.0,162.1246,162.1899,162.1246,162.1806,400.0
2018-11-02 13:45:00,173.87,174.01,173.81,173.86,600.0,162.0594,162.1899,162.0035,162.0501,600.0
2018-11-02 13:50:00,173.86,174.01,173.86,173.86,500.0,162.0501,162.1899,162.0501,162.0501,500.0
2018-11-02 13:55:00,173.59,173.77,173.46,173.72,3200.0,161.7984,161.9662,161.6772,161.9196,3200.0
2018-11-02 14:00:00,173.72,173.91,173.72,173.83,1500.0,161.9196,162.0967,161.9196,162.0221,1500.0
2018-11-02 14:05:00,173.86,173.87,173.39,173.56,2983.0,162.0501,162.0594,161.612,161.7704,2983.0
2018-11-02 14:10:00,173.38,173.7,173.3,173.46,3802.0,161.6027,161.9009,161.5281,161.6772,3802.0
2018-11-02 14:15:00,173.37,173.6,173.35,173.6,2700.0,161.5933,161.8077,161.5747,161.8077,2700.0
2018-11-02 14:20:00,173.75,173.75,173.02,173.04,5848.0,161.9475,161.9475,161.2671,161.2858,5848.0
2018-11-02 14:25:00,173.16,174.41,172.95,174.28,8191.0,161.3976,162.5627,161.2019,162.4415,8191.0
2018-11-02 14:30:00,174.29,174.54,173.79,174.17,12900.0,162.4509,162.6839,161.9848,162.339,12900.0
2018-11-02 14:35:00,174.32,174.35,173.95,174.13,2853.0,162.4788,162.5068,162.1339,162.3017,2853.0
2018-11-02 14:40:00,174.07,174.25,173.95,174.01,3650.0,162.2458,162.4136,162.1339,162.1899,3650.0
2018-11-02 14:45:00,173.89,174.36,173.88,173.99,5404.0,162.078,162.5161,162.0687,162.1712,5404.0
2018-11-02 14:50:00,174.09,174.09,173.76,174.0,5330.0,162.2644,162.2644,161.9569,162.1806,5330.0
2018-11-02 14:55:00,174.07,174.11,173.53,173.87,9891.0,162.2458,162.2831,161.7425,162.0594,9891.0
2018-11-02 15:00:00,174.05,174.15,173.65,173.91,5429.0,162.2272,162.3204,161.8543,162.0967,5429.0
2018-11-02 15:05:00,173.91,174.18,173.78,174.18,4449.0,162.0967,162.3483,161.9755,162.3483,4449.0
2018-11-02 15:10:00,174.14,174.65,174.04,174.26,9826.0,162.311,162.7864,162.2178,162.4229,9826.0
2018-11-02 15:15:00,174.32,174.55,174.11,174.46,4485.0,162.4788,162.6932,162.2831,162.6093,4485.0
2018-11-02 15:20:00,174.73,175.04,174.59,175.04,8300.0,162.861,163.1499,162.7305,163.1499,8300.0
2018-11-02 15:25:00,175.05,175.1,174.75,174.75,4522.0,163.1592,163.2058,162.8796,162.8796,4522.0
2018-11-02 15:30:00,174.67,174.74,174.5,174.72,2700.0,162.805,162.8703,162.6466,162.8516,2700.0
2018-11-02 15:35:00,174.62,174.94,174.47,174.88,15851.0,162.7584,163.0567,162.6186,163.0008,15851.0
2018-11-02 15:40:00,174.88,174.95,174.61,174.85,10565.0,163.0008,163.066,162.7491,162.9728,10565.0
2018-11-02 15:45:00,174.93,175.04,174.8,174.96,5639.0,163.0474,163.1499,162.9262,163.0753,5639.0
2018-11-02 15:50:00,175.03,175.32,175.0,175.22,8281.0,163.1406,163.4109,163.1126,163.3177,8281.0
2018-11-02 15:55:00,175.38,175.39,174.8,174.98,36456.0,163.4668,163.4761,162.9262,163.094,36456.0
2018-11-05 09:30:00,172.53,172.63,171.68,171.96,39222.0,160.8104,160.9036,160.0181,160.2791,39222.0
2018-11-05 09:35:00,171.92,172.26,171.36,171.51,27263.0,160.2418,160.5587,159.7199,159.8597,27263.0
2018-11-05 09:40:00,171.46,171.78,171.04,171.31,22153.0,159.8131,160.1114,159.4216,159.6733,22153.0
2018-11-05 09:45:00,171.34,171.81,171.13,171.53,19006.0,159.7012,160.1393,159.5055,159.8783,19006.0
2018-11-05 09:50:00,171.59,171.96,171.57,171.67,8600.0,159.9343,160.2791,159.9156,160.0088,8600.0
2018-11-05 09:55:00,171.7,171.74,171.02,171.02,9144.0,160.0368,160.0741,159.403,159.403,9144.0
2018-11-05 10:00:00,171.15,171.27,170.39,170.78,16539.0,159.5241,159.636,158.8158,159.1793,16539.0
2018-11-05 10:05:00,170.98,171.02,170.62,170.68,8727.0,159.3657,159.403,159.0301,159.0861,8727.0
2018-11-05 10:10:00,170.58,170.75,170.17,170.38,17452.0,158.9929,159.1513,158.6107,158.8065,17452.0
2018-11-05 10:15:00,170.19,170.19,169.85,170.03,5375.0,158.6294,158.6294,158.3125,158.4802,5375.0
2018-11-05 10:20:00,170.19,170.24,169.83,170.1,12765.0,158.6294,158.676,158.2938,158.5455,12765.0
2018-11-05 10:25:00,169.96,170.05,169.71,169.78,12584.0,158.415,158.4989,158.182,158.2472,12584.0
2018-11-05 10:30:00,170.05,170.76,169.97,170.38,11625.0,158.4989,159.1606,158.4243,158.8065,11625.0
2018-11-05 10:35:00,170.38,170.93,170.35,170.72,12688.0,158.8065,159.3191,158.7785,159.1234,12688.0
2018-11-05 10:40:00,170.67,171.1,170.66,170.97,7521.0,159.0768,159.4775,159.0674,159.3564,7521.0
2018-11-05 10:45:00,171.0,171.0,170.57,170.83,2000.0,159.3843,159.3843,158.9835,159.2259,2000.0
2018-11-05 10:50:00,171.13,171.59,171.1,171.58,6770.0,159.5055,159.9343,159.4775,159.9249,6770.0
2018-11-05 10:55:00,171.76,172.31,171.76,172.26,6041.0,160.0927,160.6054,160.0927,160.5587,6041.0
2018-11-05 11:00:00,172.12,172.21,171.96,172.21,2765.0,160.4283,160.5121,160.2791,160.5121,2765.0
2018-11-05 11:05:00,172.23,172.5,172.16,172.28,3401.0,160.5308,160.7824,160.4655,160.5774,3401.0
2018-11-05 11:10:00,172.33,172.33,171.84,171.92,1100.0,160.624,160.624,160.1673,160.2418,1100.0
2018-11-05 11:15:00,171.68,171.78,171.46,171.54,3868.0,160.0181,160.1114,159.8131,159.8877,3868.0
2018-11-05 11:20:00,171.53,171.53,171.2,171.28,2847.0,159.8783,159.8783,159.5708,159.6453,2847.0
2018-11-05 11:25:00,171.19,171.46,171.18,171.22,13227.0,159.5614,159.8131,159.5521,159.5894,13227.0
2018-11-05 11:30:00,171.22,171.37,171.01,171.3,10486.0,159.5894,159.7292,159.3937,159.664,10486.0
2018-11-05 11:35:00,171.31,171.43,171.19,171.19,1342.0,159.6733,159.7851,159.5614,159.5614,1342.0
2018-11-05 11:40:00,171.31,171.33,170.55,170.55,2270.0,159.6733,159.6919,158.9649,158.9649,2270.0
2018-11-05 11:45:00,170.72,170.83,170.57,170.83,3000.0,159.1234,159.2259,158.9835,159.2259,3000.0
2018-11-05 11:50:00,170.85,171.12,170.85,171.11,1858.0,159.2445,159.4962,159.2445,159.4869,1858.0
2018-11-05 11:55:00,171.4,171.69,171.4,171.69,704.0,159.7572,160.0275,159.7572,160.0275,704.0
2018-11-05 12:00:00,171.61,171.66,171.6,171.61,1185.0,159.9529,159.9995,159.9436,159.9529,1185.0
2018-11-05 12:05:00,171.44,171.44,171.16,171.17,650.0,159.7944,159.7944,159.5335,159.5428,650.0
2018-11-05 12:10:00,171.14,171.18,170.98,171.11,822.0,159.5148,159.5521,159.3657,159.4869,822.0
2018-11-05 12:15:00,171.31,171.33,171.06,171.07,500.0,159.6733,159.6919,159.4403,159.4496,500.0
2018-11-05 12:20:00,171.32,171.51,171.26,171.51,1350.0,159.6826,159.8597,159.6267,159.8597,1350.0
2018-11-05 12:25:00,171.52,171.75,171.52,171.75,1200.0,159.869,160.0834,159.869,160.0834,1200.0
2018-11-05 12:30:00,171.59,171.59,171.34,171.34,600.0,159.9343,159.9343,159.7012,159.7012,600.0
2018-11-05 12:35:00,171.26,171.41,171.13,171.41,300.0,159.6267,159.7665,159.5055,159.7665,300.0
2018-11-05 12:40:00,171.17,171.37,171.17,171.28,600.0,159.5428,159.7292,159.5428,159.6453,600.0
2018-11-05 12:45:00,171.27,171.27,171.16,171.16,2097.0,159.636,159.636,159.5335,159.5335,2097.0
2018-11-05 12:50:00,171.22,171.53,171.22,171.53,1763.0,159.5894,159.8783,159.5894,159.8783,1763.0
2018-11-05 12:55:00,171.41,171.58,171.41,171.58,700.0,159.7665,159.9249,159.7665,159.9249,700.0
2018-11-05 13:00:00,171.44,171.44,171.44,171.44,100.0,159.7944,159.7944,159.7944,159.7944,100.0
2018-11-05 13:05:00,171.54,171.62,171.54,171.56,530.0,159.8877,159.9622,159.8877,159.9063,530.0
2018-11-05 13:10:00,171.61,171.89,171.6,171.89,900.0,159.9529,160.2139,159.9436,160.2139,900.0
2018-11-05 13:15:00,171.89,171.94,171.88,171.94,200.0,160.2139,160.2605,160.2046,160.2605,200.0
2018-11-05 13:20:00,171.84,172.13,171.71,171.85,2400.0,160.1673,160.4376,160.0461,160.1766,2400.0
2018-11-05 13:25:00,172.0,172.0,171.75,171.88,600.0,160.3164,160.3164,160.0834,160.2046,600.0
2018-11-05 13:30:00,171.84,171.88,171.64,171.64,1300.0,160.1673,160.2046,159.9809,159.9809,1300.0
2018-11-05 13:35:00,171.75,172.11,171.75,172.11,1200.0,160.0834,160.4189,160.0834,160.4189,1200.0
2018-11-05 13:40:00,172.01,172.15,171.89,172.04,1500.0,160.3257,160.4562,160.2139,160.3537,1500.0
2018-11-05 13:45:00,171.96,172.12,171.96,172.1,1200.0,160.2791,160.4283,160.2791,160.4096,1200.0
2018-11-05 13:50:00,172.07,172.19,172.04,172.18,1736.0,160.3817,160.4935,160.3537,160.4842,1736.0
2018-11-05 13:55:00,172.31,172.31,172.1,172.1,400.0,160.6054,160.6054,160.4096,160.4096,400.0
2018-11-05 14:00:00,172.12,172.12,171.87,171.94,500.0,160.4283,160.4283,160.1952,160.2605,500.0
2018-11-05 14:05:00,172.05,172.13,171.93,172.13,2546.0,160.363,160.4376,160.2512,160.4376,2546.0
2018-11-05 14:10:00,172.11,172.18,172.04,172.04,3783.0,160.4189,160.4842,160.3537,160.3537,3783.0
2018-11-05 14:15:00,172.01,172.32,171.99,172.26,3763.0,160.3257,160.6147,160.3071,160.5587,3763.0
2018-11-05 14:20:00,172.56,173.0,172.49,172.9,5500.0,160.8384,161.2485,160.7731,161.1553,5500.0
2018-11-05 14:25:00,172.94,173.1,172.81,173.09,1900.0,161.1926,161.3417,161.0714,161.3324,1900.0
2018-11-05 14:30:00,173.03,173.06,172.91,172.91,505.0,161.2764,161.3044,161.1646,161.1646,505.0
2018-11-05 14:35:00,172.73,172.79,172.73,172.78,1400.0,160.9968,161.0527,160.9968,161.0434,1400.0
2018-11-05 14:40:00,172.86,173.23,172.86,173.19,2400.0,161.118,161.4629,161.118,161.4256,2400.0
2018-11-05 14:45:00,173.19,173.2,173.09,173.15,1300.0,161.4256,161.4349,161.3324,161.3883,1300.0
2018-11-05 14:50:00,173.16,173.5,173.16,173.23,5086.0,161.3976,161.7145,161.3976,161.4629,5086.0
2018-11-05 14:55:00,173.16,173.26,172.94,173.26,1414.0,161.3976,161.4908,161.1926,161.4908,1414.0
2018-11-05 15:00:00,173.14,173.32,173.01,173.13,3533.0,161.379,161.5467,161.2578,161.3696,3533.0
2018-11-05 15:05:00,173.08,173.36,173.02,173.09,3198.0,161.323,161.584,161.2671,161.3324,3198.0
2018-11-05 15:10:00,173.17,173.37,173.02,173.18,1742.0,161.4069,161.5933,161.2671,161.4163,1742.0
2018-11-05 15:15:00,173.14,173.14,172.84,172.86,6100.0,161.379,161.379,161.0993,161.118,6100.0
2018-11-05 15:20:00,172.96,172.96,172.58,172.58,2501.0,161.2112,161.2112,160.857,160.857,2501.0
2018-11-05 15:25:00,172.58,172.61,172.27,172.6,5000.0,160.857,160.885,160.5681,160.8757,5000.0
2018-11-05 15:30:00,172.69,172.74,172.5,172.65,3218.0,160.9595,161.0061,160.7824,160.9223,3218.0
2018-11-05 15:35:00,172.53,172.69,172.52,172.66,2200.0,160.8104,160.9595,160.8011,160.9316,2200.0
2018-11-05 15:40:00,172.76,172.77,172.58,172.72,2013.0,161.0248,161.0341,160.857,160.9875,2013.0
2018-11-05 15:45:00,172.72,172.9,172.68,172.8,3010.0,160.9875,161.1553,160.9502,161.0621,3010.0
2018-11-05 15:50:00,172.75,172.89,172.6,172.8,7798.0,161.0155,161.146,160.8757,161.0621,7798.0
2018-11-05 15:55:00,172.92,173.05,172.66,172.84,16153.0,161.1739,161.2951,160.9316,161.0993,16153.0
2018-11-06 09:30:00,174.26,175.26,174.05,175.26,29493.0,162.4229,163.355,162.2272,163.355,29493.0
2018-11-06 09:35:00,175.3,176.1,175.3,175.93,16154.0,163.3922,164.1379,163.3922,163.9795,16154.0
2018-11-06 09:40:00,175.9,175.95,175.63,175.63,9527.0,163.9515,163.9981,163.6998,163.6998,9527.0
2018-11-06 09:45:00,175.57,176.23,175.46,176.22,72917.0,163.6439,164.2591,163.5414,164.2498,72917.0
2018-11-06 09:50:00,176.22,176.79,176.12,176.44,29972.0,164.2498,164.781,164.1565,164.4548,29972.0
2018-11-06 09:55:00,176.38,177.65,176.2,177.32,22357.0,164.3989,165.5826,164.2311,165.275,22357.0
2018-11-06 10:00:00,177.33,177.36,176.18,176.23,32255.0,165.2844,165.3123,164.2125,164.2591,32255.0
2018-11-06 10:05:00,176.24,176.28,175.21,175.58,36244.0,164.2684,164.3057,163.3084,163.6532,36244.0
2018-11-06 10:10:00,175.36,175.83,175.3,175.73,15284.0,163.4482,163.8862,163.3922,163.793,15284.0
2018-11-06 10:15:00,175.95,175.96,175.52,175.7,5412.0,163.9981,164.0074,163.5973,163.7651,5412.0
2018-11-06 10:20:00,175.69,176.65,175.69,176.65,38561.0,163.7558,164.6505,163.7558,164.6505,38561.0
2018-11-06 10:25:00,176.49,176.49,175.93,176.17,5400.0,164.5014,164.5014,163.9795,164.2031,5400.0
2018-11-06 10:30:00,176.2,176.41,175.94,176.41,10700.0,164.2311,164.4268,163.9888,164.4268,10700.0
2018-11-06 10:35:00,176.48,176.83,176.05,176.2,28632.0,164.4921,164.8183,164.0913,164.2311,28632.0
2018-11-06 10:40:00,176.23,176.7,176.04,176.7,21784.0,164.2591,164.6971,164.082,164.6971,21784.0
2018-11-06 10:45:00,176.71,176.99,176.71,176.85,27933.0,164.7065,164.9674,164.7065,164.837,27933.0
2018-11-06 10:50:00,176.81,176.82,176.27,176.46,8463.0,164.7997,164.809,164.2964,164.4734,8463.0
2018-11-06 10:55:00,176.55,176.84,176.41,176.59,4291.0,164.5573,164.8276,164.4268,164.5946,4291.0
2018-11-06 11:00:00,176.65,176.65,176.03,176.09,11998.0,164.6505,164.6505,164.0727,164.1286,11998.0
2018-11-06 11:05:00,175.97,176.05,175.88,175.97,4517.0,164.0167,164.0913,163.9328,164.0167,4517.0
2018-11-06 11:10:00,175.94,176.89,175.89,176.87,39656.0,163.9888,164.8742,163.9422,164.8556,39656.0
2018-11-06 11:15:00,176.89,176.89,176.48,176.54,14621.0,164.8742,164.8742,164.4921,164.548,14621.0
2018-11-06 11:20:00,176.51,176.52,176.17,176.24,6350.0,164.5201,164.5294,164.2031,164.2684,6350.0
2018-11-06 11:25:00,176.3,176.43,175.94,175.94,4742.0,164.3243,164.4455,163.9888,163.9888,4742.0
2018-11-06 11:30:00,175.97,176.24,175.78,176.2,17047.0,164.0167,164.2684,163.8396,164.2311,17047.0
2018-11-06 11:35:00,176.21,176.47,176.1,176.38,9254.0,164.2404,164.4828,164.1379,164.3989,9254.0
2018-11-06 11:40:00,176.38,176.55,176.28,176.29,900.0,164.3989,164.5573,164.3057,164.315,900.0
2018-11-06 11:45:00,176.56,176.56,176.23,176.3,1400.0,164.5667,164.5667,164.2591,164.3243,1400.0
2018-11-06 11:50:00,176.42,176.56,176.22,176.31,1200.0,164.4362,164.5667,164.2498,164.3336,1200.0
2018-11-06 11:55:00,176.51,176.59,176.48,176.59,400.0,164.5201,164.5946,164.4921,164.5946,400.0
2018-11-06 12:00:00,176.67,176.83,176.58,176.6,1313.0,164.6692,164.8183,164.5853,164.6039,1313.0
2018-11-06 12:05:00,176.73,177.15,176.73,177.0,1938.0,164.7251,165.1166,164.7251,164.9768,1938.0
2018-11-06 12:10:00,176.85,176.95,176.75,176.84,804.0,164.837,164.9302,164.7438,164.8276,804.0
2018-11-06 12:15:00,176.97,176.97,176.78,176.81,700.0,164.9488,164.9488,164.7717,164.7997,700.0
2018-11-06 12:20:00,177.18,177.34,176.88,177.09,3850.0,165.1445,165.2937,164.8649,165.0607,3850.0
2018-11-06 12:25:00,176.96,177.09,176.95,177.09,300.0,164.9395,165.0607,164.9302,165.0607,300.0
2018-11-06 12:30:00,176.8,177.24,176.8,177.24,1000.0,164.7904,165.2005,164.7904,165.2005,1000.0
2018-11-06 12:35:00,177.07,177.36,177.02,177.36,1000.0,165.042,165.3123,164.9954,165.3123,1000.0
2018-11-06 12:40:00,177.4,177.48,176.99,176.99,2266.0,165.3496,165.4242,164.9674,164.9674,2266.0
2018-11-06 12:45:00,176.99,176.99,176.99,176.99,100.0,164.9674,164.9674,164.9674,164.9674,100.0
2018-11-06 12:50:00,176.87,177.14,176.87,177.01,500.0,164.8556,165.1073,164.8556,164.9861,500.0
2018-11-06 12:55:00,177.1,177.1,176.69,176.91,1100.0,165.07,165.07,164.6878,164.8929,1100.0
2018-11-06 13:00:00,177.06,177.07,176.9,177.06,803.0,165.0327,165.042,164.8836,165.0327,803.0
2018-11-06 13:05:00,177.29,177.29,177.02,177.25,300.0,165.2471,165.2471,164.9954,165.2098,300.0
2018-11-06 13:10:00,177.29,177.37,177.01,177.37,14164.0,165.2471,165.3216,164.9861,165.3216,14164.0
2018-11-06 13:15:00,177.37,177.42,177.19,177.31,2500.0,165.3216,165.3682,165.1539,165.2657,2500.0
2018-11-06 13:20:00,177.2,177.39,177.11,177.28,2123.0,165.1632,165.3403,165.0793,165.2377,2123.0
2018-11-06 13:25:00,177.28,177.33,177.11,177.2,3815.0,165.2377,165.2844,165.0793,165.1632,3815.0
2018-11-06 13:30:00,177.12,177.27,177.09,177.22,2089.0,165.0886,165.2284,165.0607,165.1818,2089.0
2018-11-06 13:35:00,177.27,177.38,177.23,177.38,623.0,165.2284,165.331,165.1911,165.331,623.0
2018-11-06 13:40:00,177.38,177.51,177.32,177.39,2462.0,165.331,165.4521,165.275,165.3403,2462.0
2018-11-06 13:45:00,177.33,177.44,177.28,177.28,1992.0,165.2844,165.3869,165.2377,165.2377,1992.0
2018-11-06 13:50:00,177.27,177.5,177.27,177.42,2369.0,165.2284,165.4428,165.2284,165.3682,2369.0
2018-11-06 13:55:00,177.46,177.46,177.17,177.26,5952.0,165.4055,165.4055,165.1352,165.2191,5952.0
2018-11-06 14:00:00,177.18,177.18,177.0,177.0,1600.0,165.1445,165.1445,164.9768,164.9768,1600.0
2018-11-06 14:05:00,177.05,177.19,177.04,177.19,900.0,165.0234,165.1539,165.0141,165.1539,900.0
2018-11-06 14:10:00,177.15,177.18,177.0,177.11,2966.0,165.1166,165.1445,164.9768,165.0793,2966.0
2018-11-06 14:15:00,177.02,177.07,176.86,176.88,5101.0,164.9954,165.042,164.8463,164.8649,5101.0
2018-11-06 14:20:00,176.87,176.9,176.5,176.5,7390.0,164.8556,164.8836,164.5107,164.5107,7390.0
2018-11-06 14:25:00,176.45,176.45,176.03,176.16,3300.0,164.4641,164.4641,164.0727,164.1938,3300.0
2018-11-06 14:30:00,176.19,176.66,176.18,176.5,14007.0,164.2218,164.6599,164.2125,164.5107,14007.0
2018-11-06 14:35:00,176.55,176.66,176.41,176.41,8600.0,164.5573,164.6599,164.4268,164.4268,8600.0
2018-11-06 14:40:00,176.34,176.54,176.33,176.37,2400.0,164.3616,164.548,164.3523,164.3896,2400.0
2018-11-06 14:45:00,176.38,176.57,176.36,176.4,3140.0,164.3989,164.576,164.3802,164.4175,3140.0
2018-11-06 14:50:00,176.51,176.54,176.39,176.5,2900.0,164.5201,164.548,164.4082,164.5107,2900.0
2018-11-06 14:55:00,176.37,176.59,176.37,176.41,3200.0,164.3896,164.5946,164.3896,164.4268,3200.0
2018-11-06 15:00:00,176.49,176.5,176.19,176.36,5200.0,164.5014,164.5107,164.2218,164.3802,5200.0
2018-11-06 15:05:00,176.39,176.39,176.13,176.13,2300.0,164.4082,164.4082,164.1659,164.1659,2300.0
2018-11-06 15:10:00,176.18,176.46,176.14,176.29,4279.0,164.2125,164.4734,164.1752,164.315,4279.0
2018-11-06 15:15:00,176.22,176.54,176.15,176.44,24558.0,164.2498,164.548,164.1845,164.4548,24558.0
2018-11-06 15:20:00,176.46,176.93,176.44,176.93,10087.0,164.4734,164.9115,164.4548,164.9115,10087.0
2018-11-06 15:25:00,176.84,176.99,176.74,176.8,5200.0,164.8276,164.9674,164.7344,164.7904,5200.0
2018-11-06 15:30:00,176.84,176.87,176.65,176.69,19153.0,164.8276,164.8556,164.6505,164.6878,19153.0
2018-11-06 15:35:00,176.72,176.79,176.43,176.64,32235.0,164.7158,164.781,164.4455,164.6412,32235.0
2018-11-06 15:40:00,176.64,176.86,176.48,176.77,17866.0,164.6412,164.8463,164.4921,164.7624,17866.0
2018-11-06 15:45:00,176.73,176.97,176.62,176.96,10564.0,164.7251,164.9488,164.6226,164.9395,10564.0
2018-11-06 15:50:00,176.96,177.41,176.83,177.27,27094.0,164.9395,165.3589,164.8183,165.2284,27094.0
2018-11-06 15:55:00,177.28,177.67,177.18,177.43,61044.0,165.2377,165.6013,165.1445,165.3776,61044.0
2018-11-07 09:30:00,178.32,178.52,177.77,177.9,25883.0,166.2071,166.3935,165.6945,165.8156,25883.0
2018-11-07 09:35:00,178.01,178.08,177.36,177.44,23290.0,165.9182,165.9834,165.3123,165.3869,23290.0
2018-11-07 09:40:00,177.37,177.37,176.93,176.93,23466.0,165.3216,165.3216,164.9115,164.9115,23466.0
2018-11-07 09:45:00,177.02,177.03,176.31,176.57,7541.0,164.9954,165.0047,164.3336,164.576,7541.0
2018-11-07 09:50:00,176.49,176.86,176.4,176.6,5762.0,164.5014,164.8463,164.4175,164.6039,5762.0
2018-11-07 09:55:00,176.78,177.47,176.76,177.31,7899.0,164.7717,165.4148,164.7531,165.2657,7899.0
2018-11-07 10:00:00,177.35,178.11,177.3,177.86,29221.0,165.303,166.0114,165.2564,165.7784,29221.0
2018-11-07 10:05:00,177.6,177.6,177.01,177.34,4245.0,165.536,165.536,164.9861,165.2937,4245.0
2018-11-07 10:10:00,177.38,177.92,177.2,177.8,11618.0,165.331,165.8343,165.1632,165.7224,11618.0
2018-11-07 10:15:00,177.52,177.96,177.52,177.73,5075.0,165.4614,165.8716,165.4614,165.6572,5075.0
2018-11-07 10:20:00,177.53,177.68,177.27,177.28,12601.0,165.4708,165.6106,165.2284,165.2377,12601.0
2018-11-07 10:25:00,177.31,177.6,177.25,177.41,8661.0,165.2657,165.536,165.2098,165.3589,8661.0
2018-11-07 10:30:00,177.4,177.65,177.4,177.56,6151.0,165.3496,165.5826,165.3496,165.4987,6151.0
2018-11-07 10:35:00,177.73,178.06,177.73,177.9,5853.0,165.6572,165.9648,165.6572,165.8156,5853.0
2018-11-07 10:40:00,178.06,178.19,177.87,177.89,8616.0,165.9648,166.0859,165.7877,165.8063,8616.0
2018-11-07 10:45:00,178.06,178.28,177.95,178.03,3253.0,165.9648,166.1698,165.8622,165.9368,3253.0
2018-11-07 10:50:00,177.94,178.0,177.69,177.77,15551.0,165.8529,165.9088,165.6199,165.6945,15551.0
2018-11-07 10:55:00,177.77,177.98,177.73,177.97,15573.0,165.6945,165.8902,165.6572,165.8809,15573.0
2018-11-07 11:00:00,178.06,178.15,177.9,178.05,17440.0,165.9648,166.0487,165.8156,165.9554,17440.0
2018-11-07 11:05:00,177.99,178.21,177.7,178.21,5000.0,165.8995,166.1046,165.6292,166.1046,5000.0
2018-11-07 11:10:00,178.03,178.21,177.9,178.21,2774.0,165.9368,166.1046,165.8156,166.1046,2774.0
2018-11-07 11:15:00,178.23,178.29,177.85,178.07,4027.0,166.1232,166.1791,165.769,165.9741,4027.0
2018-11-07 11:20:00,178.09,178.22,177.79,177.82,14422.0,165.9927,166.1139,165.7131,165.7411,14422.0
2018-11-07 11:25:00,177.81,177.96,177.48,177.78,19206.0,165.7317,165.8716,165.4242,165.7038,19206.0
2018-11-07 11:30:00,177.83,177.9,177.61,177.62,7056.0,165.7504,165.8156,165.5453,165.5547,7056.0
2018-11-07 11:35:00,177.49,177.75,177.46,177.47,3903.0,165.4335,165.6758,165.4055,165.4148,3903.0
2018-11-07 11:40:00,177.58,177.6,177.51,177.53,1000.0,165.5174,165.536,165.4521,165.4708,1000.0
2018-11-07 11:45:00,177.41,177.41,177.18,177.3,1912.0,165.3589,165.3589,165.1445,165.2564,1912.0
2018-11-07 11:50:00,177.45,177.69,177.45,177.69,300.0,165.3962,165.6199,165.3962,165.6199,300.0
2018-11-07 11:55:00,177.91,178.13,177.91,178.13,2400.0,165.825,166.03,165.825,166.03,2400.0
2018-11-07 12:00:00,178.05,178.17,177.92,178.03,6000.0,165.9554,166.0673,165.8343,165.9368,6000.0
2018-11-07 12:05:00,178.1,178.14,177.98,177.98,2200.0,166.002,166.0393,165.8902,165.8902,2200.0
2018-11-07 12:10:00,177.74,177.74,177.74,177.74,100.0,165.6665,165.6665,165.6665,165.6665,100.0
2018-11-07 12:15:00,177.78,177.78,177.29,177.3,2100.0,165.7038,165.7038,165.2471,165.2564,2100.0
2018-11-07 12:20:00,177.18,177.52,177.18,177.37,1855.0,165.1445,165.4614,165.1445,165.3216,1855.0
2018-11-07 12:25:00,177.44,177.44,177.36,177.37,872.0,165.3869,165.3869,165.3123,165.3216,872.0
2018-11-07 12:30:00,177.53,177.95,177.53,177.92,1900.0,165.4708,165.8622,165.4708,165.8343,1900.0
2018-11-07 12:35:00,177.77,177.8,177.62,177.62,2170.0,165.6945,165.7224,165.5547,165.5547,2170.0
2018-11-07 12:40:00,177.47,177.54,177.2,177.35,10390.0,165.4148,165.4801,165.1632,165.303,10390.0
2018-11-07 12:45:00,177.23,177.44,177.22,177.44,1156.0,165.1911,165.3869,165.1818,165.3869,1156.0
2018-11-07 12:50:00,177.63,177.96,177.55,177.92,1600.0,165.564,165.8716,165.4894,165.8343,1600.0
2018-11-07 12:55:00,177.95,177.99,177.45,177.45,4227.0,165.8622,165.8995,165.3962,165.3962,4227.0
2018-11-07 13:00:00,177.28,177.37,177.14,177.17,1688.0,165.2377,165.3216,165.1073,165.1352,1688.0
2018-11-07 13:05:00,176.98,176.98,176.86,176.88,300.0,164.9581,164.9581,164.8463,164.8649,300.0
2018-11-07 13:10:00,177.05,177.15,176.6,176.6,6205.0,165.0234,165.1166,164.6039,164.6039,6205.0
2018-11-07 13:15:00,176.87,176.87,176.86,176.87,500.0,164.8556,164.8556,164.8463,164.8556,500.0
2018-11-07 13:20:00,176.81,176.84,176.7,176.83,600.0,164.7997,164.8276,164.6971,164.8183,600.0
2018-11-07 13:25:00,176.78,176.78,176.78,176.78,100.0,164.7717,164.7717,164.7717,164.7717,100.0
2018-11-07 13:30:00,176.86,177.08,176.64,176.68,4193.0,164.8463,165.0513,164.6412,164.6785,4193.0
2018-11-07 13:35:00,176.68,176.76,176.56,176.6,2100.0,164.6785,164.7531,164.5667,164.6039,2100.0
2018-11-07 13:40:00,176.51,176.64,176.09,176.29,5500.0,164.5201,164.6412,164.1286,164.315,5500.0
2018-11-07 13:45:00,176.36,176.41,176.2,176.41,3454.0,164.3802,164.4268,164.2311,164.4268,3454.0
2018-11-07 13:50:00,176.44,176.64,176.13,176.14,3211.0,164.4548,164.6412,164.1659,164.1752,3211.0
2018-11-07 13:55:00,176.27,176.6,176.27,176.39,3216.0,164.2964,164.6039,164.2964,164.4082,3216.0
2018-11-07 14:00:00,176.48,176.54,176.28,176.3,6307.0,164.4921,164.548,164.3057,164.3243,6307.0
2018-11-07 14:05:00,176.21,176.61,176.2,176.57,4498.0,164.2404,164.6133,164.2311,164.576,4498.0
2018-11-07 14:10:00,176.62,176.76,176.54,176.63,1144.0,164.6226,164.7531,164.548,164.6319,1144.0
2018-11-07 14:15:00,176.61,176.76,176.53,176.61,7043.0,164.6133,164.7531,164.5387,164.6133,7043.0
2018-11-07 14:20:00,176.77,177.04,176.75,176.81,2550.0,164.7624,165.0141,164.7438,164.7997,2550.0
2018-11-07 14:25:00,176.91,177.07,176.78,177.05,1513.0,164.8929,165.042,164.7717,165.0234,1513.0
2018-11-07 14:30:00,177.05,177.23,176.94,176.97,5200.0,165.0234,165.1911,164.9208,164.9488,5200.0
2018-11-07 14:35:00,177.12,177.29,177.01,177.02,5600.0,165.0886,165.2471,164.9861,164.9954,5600.0
2018-11-07 14:40:00,176.99,177.12,176.8,176.89,5150.0,164.9674,165.0886,164.7904,164.8742,5150.0
2018-11-07 14:45:00,176.69,176.82,176.62,176.79,4797.0,164.6878,164.809,164.6226,164.781,4797.0
2018-11-07 14:50:00,176.77,177.08,176.77,176.91,18645.0,164.7624,165.0513,164.7624,164.8929,18645.0
2018-11-07 14:55:00,176.9,176.97,176.8,176.9,6129.0,164.8836,164.9488,164.7904,164.8836,6129.0
2018-11-07 15:00:00,176.97,177.08,176.9,177.04,9300.0,164.9488,165.0513,164.8836,165.0141,9300.0
2018-11-07 15:05:00,177.06,177.16,176.89,176.89,6441.0,165.0327,165.1259,164.8742,164.8742,6441.0
2018-11-07 15:10:00,176.87,177.05,176.79,177.03,2962.0,164.8556,165.0234,164.781,165.0047,2962.0
2018-11-07 15:15:00,177.02,177.15,176.91,177.05,8069.0,164.9954,165.1166,164.8929,165.0234,8069.0
2018-11-07 15:20:00,177.1,177.14,176.99,177.07,9513.0,165.07,165.1073,164.9674,165.042,9513.0
2018-11-07 15:25:00,177.07,177.27,176.98,177.04,7972.0,165.042,165.2284,164.9581,165.0141,7972.0
2018-11-07 15:30:00,177.03,177.42,177.02,177.33,10627.0,165.0047,165.3682,164.9954,165.2844,10627.0
2018-11-07 15:35:00,177.4,177.4,176.99,177.18,8709.0,165.3496,165.3496,164.9674,165.1445,8709.0
2018-11-07 15:40:00,177.22,177.25,176.71,176.75,9093.0,165.1818,165.2098,164.7065,164.7438,9093.0
2018-11-07 15:45:00,176.8,176.87,176.65,176.79,9353.0,164.7904,164.8556,164.6505,164.781,9353.0
2018-11-07 15:50:00,176.83,177.0,176.73,176.97,7837.0,164.8183,164.9768,164.7251,164.9488,7837.0
2018-11-07 15:55:00,176.98,177.62,176.93,177.45,52234.0,164.9581,165.5547,164.9115,165.3962,52234.0
2018-11-08 09:30:00,175.33,175.78,175.21,175.41,35790.0,163.4202,163.8396,163.3084,163.4948,35790.0
2018-11-08 09:35:00,175.35,176.11,174.85,176.11,32132.0,163.4388,164.1472,162.9728,164.1472,32132.0
2018-11-08 09:40:00,176.06,176.06,175.72,175.9,23076.0,164.1006,164.1006,163.7837,163.9515,23076.0
2018-11-08 09:45:00,176.0,177.03,175.96,176.73,34103.0,164.0447,165.0047,164.0074,164.7251,34103.0
2018-11-08 09:50:00,176.56,177.36,176.56,177.18,12365.0,164.5667,165.3123,164.5667,165.1445,12365.0
2018-11-08 09:55:00,177.29,177.34,176.85,177.11,14627.0,165.2471,165.2937,164.837,165.0793,14627.0
2018-11-08 10:00:00,176.96,177.03,176.44,176.5,10258.0,164.9395,165.0047,164.4548,164.5107,10258.0
2018-11-08 10:05:00,176.49,176.52,174.94,175.03,41393.0,164.5014,164.5294,163.0567,163.1406,41393.0
2018-11-08 10:10:00,174.91,175.5,174.83,175.38,14909.0,163.0287,163.5787,162.9542,163.4668,14909.0
2018-11-08 10:15:00,175.38,175.65,175.23,175.36,16554.0,163.4668,163.7185,163.327,163.4482,16554.0
2018-11-08 10:20:00,175.39,175.83,175.39,175.61,19508.0,163.4761,163.8862,163.4761,163.6812,19508.0
2018-11-08 10:25:00,175.68,176.21,175.66,176.12,15272.0,163.7464,164.2404,163.7278,164.1565,15272.0
2018-11-08 10:30:00,176.11,176.15,175.76,176.11,17056.0,164.1472,164.1845,163.821,164.1472,17056.0
2018-11-08 10:35:00,176.15,176.15,175.76,176.03,32312.0,164.1845,164.1845,163.821,164.0727,32312.0
2018-11-08 10:40:00,176.02,176.29,175.59,176.03,24453.0,164.0633,164.315,163.6625,164.0727,24453.0
2018-11-08 10:45:00,176.03,176.38,175.94,176.24,19531.0,164.0727,164.3989,163.9888,164.2684,19531.0
2018-11-08 10:50:00,176.22,176.59,176.22,176.45,8823.0,164.2498,164.5946,164.2498,164.4641,8823.0
2018-11-08 10:55:00,176.39,176.57,176.17,176.34,11027.0,164.4082,164.576,164.2031,164.3616,11027.0
2018-11-08 11:00:00,176.36,176.38,176.02,176.12,14296.0,164.3802,164.3989,164.0633,164.1565,14296.0
2018-11-08 11:05:00,176.08,176.12,175.79,175.99,32170.0,164.1193,164.1565,163.849,164.0354,32170.0
2018-11-08 11:10:00,175.96,176.0,175.35,175.43,18469.0,164.0074,164.0447,163.4388,163.5134,18469.0
2018-11-08 11:15:00,175.38,175.52,175.34,175.34,16610.0,163.4668,163.5973,163.4295,163.4295,16610.0
2018-11-08 11:20:00,175.31,175.39,175.05,175.16,13115.0,163.4016,163.4761,163.1592,163.2618,13115.0
2018-11-08 11:25:00,175.19,175.55,175.19,175.45,27270.0,163.2897,163.6253,163.2897,163.5321,27270.0
2018-11-08 11:30:00,175.43,175.69,175.43,175.64,9649.0,163.5134,163.7558,163.5134,163.7092,9649.0
2018-11-08 11:35:00,175.61,176.25,175.61,176.11,7027.0,163.6812,164.2777,163.6812,164.1472,7027.0
2018-11-08 11:40:00,176.19,176.4,175.89,175.9,12160.0,164.2218,164.4175,163.9422,163.9515,12160.0
2018-11-08 11:45:00,175.89,176.0,175.75,175.96,3250.0,163.9422,164.0447,163.8117,164.0074,3250.0
2018-11-08 11:50:00,175.96,176.08,175.57,175.57,5824.0,164.0074,164.1193,163.6439,163.6439,5824.0
2018-11-08 11:55:00,175.66,175.7,175.53,175.59,3300.0,163.7278,163.7651,163.6066,163.6625,3300.0
2018-11-08 12:00:00,175.63,175.78,175.53,175.69,4200.0,163.6998,163.8396,163.6066,163.7558,4200.0
2018-11-08 12:05:00,175.69,175.92,175.69,175.81,2708.0,163.7558,163.9701,163.7558,163.8676,2708.0
2018-11-08 12:10:00,175.76,176.06,175.72,175.74,3652.0,163.821,164.1006,163.7837,163.8024,3652.0
2018-11-08 12:15:00,175.68,176.0,175.62,176.0,5800.0,163.7464,164.0447,163.6905,164.0447,5800.0
2018-11-08 12:20:00,175.93,176.09,175.83,175.9,7465.0,163.9795,164.1286,163.8862,163.9515,7465.0
2018-11-08 12:25:00,175.89,176.0,175.84,175.85,19100.0,163.9422,164.0447,163.8956,163.9049,19100.0
2018-11-08 12:30:00,175.86,175.9,175.56,175.87,13136.0,163.9142,163.9515,163.6346,163.9235,13136.0
2018-11-08 12:35:00,175.87,175.94,175.86,175.86,2200.0,163.9235,163.9888,163.9142,163.9142,2200.0
2018-11-08 12:40:00,175.87,175.94,175.69,175.69,2400.0,163.9235,163.9888,163.7558,163.7558,2400.0
2018-11-08 12:45:00,175.63,175.82,175.44,175.44,2310.0,163.6998,163.8769,163.5227,163.5227,2310.0
2018-11-08 12:50:00,175.48,175.56,175.31,175.31,2100.0,163.56,163.6346,163.4016,163.4016,2100.0
2018-11-08 12:55:00,175.43,175.64,175.35,175.36,10950.0,163.5134,163.7092,163.4388,163.4482,10950.0
2018-11-08 13:00:00,175.39,175.5,175.31,175.44,17899.0,163.4761,163.5787,163.4016,163.5227,17899.0
2018-11-08 13:05:00,175.45,175.45,175.27,175.3,11578.0,163.5321,163.5321,163.3643,163.3922,11578.0
2018-11-08 13:10:00,175.27,175.27,175.05,175.14,8168.0,163.3643,163.3643,163.1592,163.2431,8168.0
2018-11-08 13:15:00,175.12,175.31,175.06,175.22,5397.0,163.2245,163.4016,163.1685,163.3177,5397.0
2018-11-08 13:20:00,175.2,175.29,175.06,175.25,5917.0,163.299,163.3829,163.1685,163.3456,5917.0
2018-11-08 13:25:00,175.24,175.39,175.13,175.13,9211.0,163.3363,163.4761,163.2338,163.2338,9211.0
2018-11-08 13:30:00,175.17,175.41,175.06,175.38,19925.0,163.2711,163.4948,163.1685,163.4668,19925.0
2018-11-08 13:35:00,175.45,175.6,175.33,175.54,28851.0,163.5321,163.6719,163.4202,163.6159,28851.0
2018-11-08 13:40:00,175.61,175.61,175.4,175.45,4550.0,163.6812,163.6812,163.4855,163.5321,4550.0
2018-11-08 13:45:00,175.48,175.61,175.42,175.52,3100.0,163.56,163.6812,163.5041,163.5973,3100.0
2018-11-08 13:50:00,175.5,175.59,175.37,175.5,3700.0,163.5787,163.6625,163.4575,163.5787,3700.0
2018-11-08 13:55:00,175.56,175.75,175.5,175.7,2635.0,163.6346,163.8117,163.5787,163.7651,2635.0
2018-11-08 14:00:00,175.69,175.82,175.29,175.48,89925.0,163.7558,163.8769,163.3829,163.56,89925.0
2018-11-08 14:05:00,175.39,175.89,175.39,175.84,128822.0,163.4761,163.9422,163.4761,163.8956,128822.0
2018-11-08 14:10:00,175.66,175.83,175.64,175.79,2459.0,163.7278,163.8862,163.7092,163.849,2459.0
2018-11-08 14:15:00,175.8,175.88,175.49,175.49,4317.0,163.8583,163.9328,163.5693,163.5693,4317.0
2018-11-08 14:20:00,175.5,175.66,175.47,175.56,3214.0,163.5787,163.7278,163.5507,163.6346,3214.0
2018-11-08 14:25:00,175.5,175.6,175.31,175.47,10590.0,163.5787,163.6719,163.4016,163.5507,10590.0
2018-11-08 14:30:00,175.41,175.49,175.33,175.46,2402.0,163.4948,163.5693,163.4202,163.5414,2402.0
2018-11-08 14:35:00,175.4,175.57,175.3,175.43,23596.0,163.4855,163.6439,163.3922,163.5134,23596.0
2018-11-08 14:40:00,175.45,175.55,175.09,175.09,21292.0,163.5321,163.6253,163.1965,163.1965,21292.0
2018-11-08 14:45:00,175.22,175.49,175.06,175.26,4300.0,163.3177,163.5693,163.1685,163.355,4300.0
2018-11-08 14:50:00,175.2,175.26,175.0,175.0,28902.0,163.299,163.355,163.1126,163.1126,28902.0
2018-11-08 14:55:00,175.0,175.0,174.53,174.67,13371.0,163.1126,163.1126,162.6746,162.805,13371.0
2018-11-08 15:00:00,174.67,174.71,174.27,174.4,12286.0,162.805,162.8423,162.4322,162.5534,12286.0
2018-11-08 15:05:00,174.31,174.67,174.3,174.58,4900.0,162.4695,162.805,162.4602,162.7212,4900.0
2018-11-08 15:10:00,174.59,174.6,174.2,174.42,4408.0,162.7305,162.7398,162.367,162.572,4408.0
2018-11-08 15:15:00,174.44,174.97,174.44,174.97,5823.0,162.5907,163.0847,162.5907,163.0847,5823.0
2018-11-08 15:20:00,174.85,174.92,174.7,174.9,4400.0,162.9728,163.0381,162.833,163.0194,4400.0
2018-11-08 15:25:00,174.83,174.95,174.74,174.74,4101.0,162.9542,163.066,162.8703,162.8703,4101.0
2018-11-08 15:30:00,174.74,174.88,174.64,174.87,7609.0,162.8703,163.0008,162.7771,162.9915,7609.0
2018-11-08 15:35:00,174.93,174.93,174.43,174.68,92500.0,163.0474,163.0474,162.5813,162.8144,92500.0
2018-11-08 15:40:00,174.74,174.84,174.7,174.81,12971.0,162.8703,162.9635,162.833,162.9355,12971.0
2018-11-08 15:45:00,174.77,174.99,174.77,174.9,16669.0,162.8982,163.1033,162.8982,163.0194,16669.0
2018-11-08 15:50:00,174.93,175.07,174.9,174.97,22940.0,163.0474,163.1779,163.0194,163.0847,22940.0
2018-11-08 15:55:00,175.0,175.16,174.86,175.0,122383.0,163.1126,163.2618,162.9821,163.1126,122383.0
2018-11-09 09:30:00,172.59,173.36,172.52,173.27,59710.0,160.8663,161.584,160.8011,161.5001,59710.0
2018-11-09 09:35:00,173.12,173.43,172.6,172.6,23439.0,161.3603,161.6493,160.8757,160.8757,23439.0
2018-11-09 09:40:00,172.57,172.57,171.75,171.98,13687.0,160.8477,160.8477,160.0834,160.2978,13687.0
2018-11-09 09:45:00,171.97,172.34,171.94,172.1,16299.0,160.2884,160.6333,160.2605,160.4096,16299.0
2018-11-09 09:50:00,172.09,172.67,172.08,172.35,39901.0,160.4003,160.9409,160.391,160.6426,39901.0
2018-11-09 09:55:00,172.31,172.7,172.27,172.49,20500.0,160.6054,160.9689,160.5681,160.7731,20500.0
2018-11-09 10:00:00,172.5,172.84,172.42,172.54,16162.0,160.7824,161.0993,160.7079,160.8197,16162.0
2018-11-09 10:05:00,172.6,172.9,172.21,172.21,16468.0,160.8757,161.1553,160.5121,160.5121,16468.0
2018-11-09 10:10:00,172.24,172.54,172.23,172.45,31766.0,160.5401,160.8197,160.5308,160.7358,31766.0
2018-11-09 10:15:00,172.37,172.61,172.32,172.43,17760.0,160.6613,160.885,160.6147,160.7172,17760.0
2018-11-09 10:20:00,172.39,172.86,172.39,172.8,12358.0,160.6799,161.118,160.6799,161.0621,12358.0
2018-11-09 10:25:00,172.89,173.13,172.8,172.82,45986.0,161.146,161.3696,161.0621,161.0807,45986.0
2018-11-09 10:30:00,172.84,173.15,172.8,173.12,22467.0,161.0993,161.3883,161.0621,161.3603,22467.0
2018-11-09 10:35:00,173.13,173.65,173.13,173.5,36812.0,161.3696,161.8543,161.3696,161.7145,36812.0
2018-11-09 10:40:00,173.5,173.54,173.04,173.07,19863.0,161.7145,161.7518,161.2858,161.3137,19863.0
2018-11-09 10:45:00,173.02,173.29,172.83,173.19,14756.0,161.2671,161.5188,161.09,161.4256,14756.0
2018-11-09 10:50:00,173.06,173.31,172.89,172.9,7823.0,161.3044,161.5374,161.146,161.1553,7823.0
2018-11-09 10:55:00,172.87,173.04,172.66,172.81,5778.0,161.1273,161.2858,160.9316,161.0714,5778.0
2018-11-09 11:00:00,172.91,173.29,172.7,172.77,20264.0,161.1646,161.5188,160.9689,161.0341,20264.0
2018-11-09 11:05:00,172.77,172.77,172.35,172.45,19877.0,161.0341,161.0341,160.6426,160.7358,19877.0
2018-11-09 11:10:00,172.43,172.61,172.29,172.42,32328.0,160.7172,160.885,160.5867,160.7079,32328.0
2018-11-09 11:15:00,172.47,172.79,172.11,172.16,22066.0,160.7545,161.0527,160.4189,160.4655,22066.0
2018-11-09 11:20:00,172.21,172.44,172.15,172.41,19641.0,160.5121,160.7265,160.4562,160.6986,19641.0
2018-11-09 11:25:00,172.39,172.56,172.15,172.34,9186.0,160.6799,160.8384,160.4562,160.6333,9186.0
2018-11-09 11:30:00,172.34,172.66,172.34,172.59,8497.0,160.6333,160.9316,160.6333,160.8663,8497.0
2018-11-09 11:35:00,172.63,173.45,172.56,173.45,17470.0,160.9036,161.6679,160.8384,161.6679,17470.0
2018-11-09 11:40:00,173.41,173.45,173.25,173.43,5443.0,161.6306,161.6679,161.4815,161.6493,5443.0
2018-11-09 11:45:00,173.45,173.68,173.29,173.38,10665.0,161.6679,161.8823,161.5188,161.6027,10665.0
2018-11-09 11:50:00,173.45,173.58,173.34,173.42,6436.0,161.6679,161.7891,161.5654,161.64,6436.0
2018-11-09 11:55:00,173.39,173.44,173.06,173.15,4200.0,161.612,161.6586,161.3044,161.3883,4200.0
2018-11-09 12:00:00,173.11,173.22,173.03,173.09,10598.0,161.351,161.4535,161.2764,161.3324,10598.0
2018-11-09 12:05:00,173.13,173.26,173.1,173.1,2500.0,161.3696,161.4908,161.3417,161.3417,2500.0
2018-11-09 12:10:00,173.2,173.22,172.84,172.84,2800.0,161.4349,161.4535,161.0993,161.0993,2800.0
2018-11-09 12:15:00,172.77,172.77,172.55,172.59,3200.0,161.0341,161.0341,160.829,160.8663,3200.0
2018-11-09 12:20:00,172.58,172.75,172.42,172.64,4750.0,160.857,161.0155,160.7079,160.9129,4750.0
2018-11-09 12:25:00,172.66,172.82,172.53,172.62,5427.0,160.9316,161.0807,160.8104,160.8943,5427.0
2018-11-09 12:30:00,172.61,172.81,172.59,172.81,500.0,160.885,161.0714,160.8663,161.0714,500.0
2018-11-09 12:35:00,172.98,173.1,172.87,173.07,7187.0,161.2298,161.3417,161.1273,161.3137,7187.0
2018-11-09 12:40:00,173.09,173.28,173.09,173.26,2000.0,161.3324,161.5095,161.3324,161.4908,2000.0
2018-11-09 12:45:00,173.43,173.67,173.38,173.6,2300.0,161.6493,161.873,161.6027,161.8077,2300.0
2018-11-09 12:50:00,173.69,173.78,173.68,173.71,462.0,161.8916,161.9755,161.8823,161.9103,462.0
2018-11-09 12:55:00,173.71,173.77,173.67,173.67,2679.0,161.9103,161.9662,161.873,161.873,2679.0
2018-11-09 13:00:00,173.66,173.78,173.48,173.78,5691.0,161.8636,161.9755,161.6959,161.9755,5691.0
2018-11-09 13:05:00,173.84,173.89,173.77,173.89,5200.0,162.0314,162.078,161.9662,162.078,5200.0
2018-11-09 13:10:00,173.87,173.9,173.07,173.07,5400.0,162.0594,162.0873,161.3137,161.3137,5400.0
2018-11-09 13:15:00,173.15,173.35,173.14,173.3,2758.0,161.3883,161.5747,161.379,161.5281,2758.0
2018-11-09 13:20:00,173.27,173.38,173.23,173.38,600.0,161.5001,161.6027,161.4629,161.6027,600.0
2018-11-09 13:25:00,173.32,173.32,173.13,173.28,2049.0,161.5467,161.5467,161.3696,161.5095,2049.0
2018-11-09 13:30:00,173.27,173.27,172.98,173.0,4754.0,161.5001,161.5001,161.2298,161.2485,4754.0
2018-11-09 13:35:00,172.92,173.35,172.92,173.23,5249.0,161.1739,161.5747,161.1739,161.4629,5249.0
2018-11-09 13:40:00,173.14,173.14,172.88,172.94,6705.0,161.379,161.379,161.1366,161.1926,6705.0
2018-11-09 13:45:00,173.08,173.08,172.57,172.65,4199.0,161.323,161.323,160.8477,160.9223,4199.0
2018-11-09 13:50:00,172.66,172.84,172.53,172.61,3000.0,160.9316,161.0993,160.8104,160.885,3000.0
2018-11-09 13:55:00,172.59,172.9,172.59,172.72,6494.0,160.8663,161.1553,160.8663,160.9875,6494.0
2018-11-09 14:00:00,172.81,172.98,172.75,172.9,936.0,161.0714,161.2298,161.0155,161.1553,936.0
2018-11-09 14:05:00,172.88,172.98,172.7,172.73,5440.0,161.1366,161.2298,160.9689,160.9968,5440.0
2018-11-09 14:10:00,172.65,172.71,172.43,172.5,2893.0,160.9223,160.9782,160.7172,160.7824,2893.0
2018-11-09 14:15:00,172.47,172.6,172.39,172.41,6900.0,160.7545,160.8757,160.6799,160.6986,6900.0
2018-11-09 14:20:00,172.37,172.39,172.25,172.33,6538.0,160.6613,160.6799,160.5494,160.624,6538.0
2018-11-09 14:25:00,172.35,172.71,172.35,172.59,6300.0,160.6426,160.9782,160.6426,160.8663,6300.0
2018-11-09 14:30:00,172.55,172.85,172.55,172.83,2170.0,160.829,161.1087,160.829,161.09,2170.0
2018-11-09 14:35:00,172.96,173.22,172.95,173.22,5239.0,161.2112,161.4535,161.2019,161.4535,5239.0
2018-11-09 14:40:00,173.31,173.43,173.13,173.13,4708.0,161.5374,161.6493,161.3696,161.3696,4708.0
2018-11-09 14:45:00,173.18,173.32,173.02,173.07,5140.0,161.4163,161.5467,161.2671,161.3137,5140.0
2018-11-09 14:50:00,173.17,173.59,173.12,173.51,16397.0,161.4069,161.7984,161.3603,161.7238,16397.0
2018-11-09 14:55:00,173.59,173.78,173.25,173.4,10049.0,161.7984,161.9755,161.4815,161.6213,10049.0
2018-11-09 15:00:00,173.37,173.98,173.21,173.72,19609.0,161.5933,162.1619,161.4442,161.9196,19609.0
2018-11-09 15:05:00,173.74,173.95,173.59,173.93,7090.0,161.9382,162.1339,161.7984,162.1153,7090.0
2018-11-09 15:10:00,173.91,174.1,173.67,174.09,7410.0,162.0967,162.2738,161.873,162.2644,7410.0
2018-11-09 15:15:00,174.1,174.25,173.91,174.0,11033.0,162.2738,162.4136,162.0967,162.1806,11033.0
2018-11-09 15:20:00,174.06,174.3,173.96,174.15,6711.0,162.2365,162.4602,162.1433,162.3204,6711.0
2018-11-09 15:25:00,174.21,174.6,174.18,174.55,30543.0,162.3763,162.7398,162.3483,162.6932,30543.0
2018-11-09 15:30:00,174.54,174.9,174.46,174.87,35008.0,162.6839,163.0194,162.6093,162.9915,35008.0
2018-11-09 15:35:00,174.87,175.36,174.87,175.22,60900.0,162.9915,163.4482,162.9915,163.3177,60900.0
2018-11-09 15:40:00,175.21,175.62,174.74,175.58,27307.0,163.3084,163.6905,162.8703,163.6532,27307.0
2018-11-09 15:45:00,175.59,175.59,175.09,175.16,32754.0,163.6625,163.6625,163.1965,163.2618,32754.0
2018-11-09 15:50:00,175.16,175.8,175.08,175.8,59184.0,163.2618,163.8583,163.1872,163.8583,59184.0
2018-11-09 15:55:00,175.74,175.86,175.22,175.52,129566.0,163.8024,163.9142,163.3177,163.5973,129566.0
2018-11-12 09:30:00,170.13,170.29,169.15,169.26,60361.0,158.5734,158.7226,157.66,157.7625,60361.0
2018-11-12 09:35:00,169.29,169.98,169.15,169.57,32412.0,157.7905,158.4336,157.66,158.0515,32412.0
2018-11-12 09:40:00,169.67,169.75,168.4,168.62,21900.0,158.1447,158.2192,156.9609,157.166,21900.0
2018-11-12 09:45:00,168.79,168.8,168.1,168.1,4229.0,157.3245,157.3338,156.6813,156.6813,4229.0
2018-11-12 09:50:00,168.11,168.13,167.77,167.91,10970.0,156.6906,156.7093,156.3737,156.5042,10970.0
2018-11-12 09:55:00,168.03,168.38,167.99,168.13,7383.0,156.6161,156.9423,156.5788,156.7093,7383.0
2018-11-12 10:00:00,168.11,168.11,167.3,167.55,15566.0,156.6906,156.6906,155.9357,156.1687,15566.0
2018-11-12 10:05:00,167.48,167.89,167.4,167.63,10934.0,156.1034,156.4856,156.0289,156.2433,10934.0
2018-11-12 10:10:00,167.61,167.93,167.55,167.82,18579.0,156.2246,156.5229,156.1687,156.4203,18579.0
2018-11-12 10:15:00,167.77,168.06,167.32,167.59,7381.0,156.3737,156.644,155.9543,156.206,7381.0
2018-11-12 10:20:00,167.47,168.09,167.38,168.08,7262.0,156.0941,156.672,156.0102,156.6627,7262.0
2018-11-12 10:25:00,168.03,168.29,168.03,168.14,5098.0,156.6161,156.8584,156.6161,156.7186,5098.0
2018-11-12 10:30:00,168.09,168.18,167.54,167.87,7606.0,156.672,156.7559,156.1594,156.4669,7606.0
2018-11-12 10:35:00,167.74,168.04,167.73,167.82,8351.0,156.3458,156.6254,156.3365,156.4203,8351.0
2018-11-12 10:40:00,167.61,167.71,167.33,167.33,10429.0,156.2246,156.3178,155.9636,155.9636,10429.0
2018-11-12 10:45:00,167.26,167.73,167.05,167.66,26944.0,155.8984,156.3365,155.7027,156.2712,26944.0
2018-11-12 10:50:00,167.63,167.75,167.43,167.5,83710.0,156.2433,156.3551,156.0568,156.1221,83710.0
2018-11-12 10:55:00,167.5,167.72,167.37,167.7,52995.0,156.1221,156.3271,156.0009,156.3085,52995.0
2018-11-12 11:00:00,167.69,167.87,167.44,167.84,44002.0,156.2992,156.4669,156.0662,156.439,44002.0
2018-11-12 11:05:00,167.79,168.15,167.64,168.0,25492.0,156.3924,156.7279,156.2526,156.5881,25492.0
2018-11-12 11:10:00,167.96,168.04,167.51,167.55,35166.0,156.5508,156.6254,156.1314,156.1687,35166.0
2018-11-12 11:15:00,167.55,167.61,167.38,167.47,86276.0,156.1687,156.2246,156.0102,156.0941,86276.0
2018-11-12 11:20:00,167.44,167.61,167.26,167.53,34174.0,156.0662,156.2246,155.8984,156.15,34174.0
2018-11-12 11:25:00,167.51,167.66,167.41,167.59,25760.0,156.1314,156.2712,156.0382,156.206,25760.0
2018-11-12 11:30:00,167.6,167.98,167.5,167.65,51105.0,156.2153,156.5695,156.1221,156.2619,51105.0
2018-11-12 11:35:00,167.64,168.45,167.57,168.14,26759.0,156.2526,157.0076,156.1873,156.7186,26759.0
2018-11-12 11:40:00,168.24,168.3,167.87,167.96,10479.0,156.8118,156.8677,156.4669,156.5508,10479.0
2018-11-12 11:45:00,167.8,168.22,167.75,168.02,7271.0,156.4017,156.7932,156.3551,156.6068,7271.0
2018-11-12 11:50:00,167.98,168.71,167.85,168.71,17039.0,156.5695,157.2499,156.4483,157.2499,17039.0
2018-11-12 11:55:00,168.7,168.78,168.42,168.63,8282.0,157.2406,157.3151,156.9796,157.1753,8282.0
2018-11-12 12:00:00,168.78,169.04,168.66,168.79,4200.0,157.3151,157.5575,157.2033,157.3245,4200.0
2018-11-12 12:05:00,169.0,169.51,168.99,169.33,3600.0,157.5202,157.9955,157.5109,157.8278,3600.0
2018-11-12 12:10:00,169.36,169.37,168.97,168.97,2497.0,157.8557,157.8651,157.4922,157.4922,2497.0
2018-11-12 12:15:00,168.71,168.9,168.64,168.7,4100.0,157.2499,157.427,157.1846,157.2406,4100.0
2018-11-12 12:20:00,168.5,168.82,168.5,168.59,1200.0,157.0542,157.3524,157.0542,157.138,1200.0
2018-11-12 12:25:00,168.7,168.74,168.58,168.64,1200.0,157.2406,157.2779,157.1287,157.1846,1200.0
2018-11-12 12:30:00,168.4,168.7,168.2,168.2,3100.0,156.9609,157.2406,156.7745,156.7745,3100.0
2018-11-12 12:35:00,168.32,168.71,168.23,168.71,3500.0,156.8864,157.2499,156.8025,157.2499,3500.0
2018-11-12 12:40:00,168.51,169.05,168.45,168.85,5132.0,157.0635,157.5668,157.0076,157.3804,5132.0
2018-11-12 12:45:00,168.89,168.9,168.68,168.72,4000.0,157.4177,157.427,157.2219,157.2592,4000.0
2018-11-12 12:50:00,168.74,168.74,168.59,168.59,873.0,157.2779,157.2779,157.138,157.138,873.0
2018-11-12 12:55:00,168.46,168.82,168.46,168.47,4343.0,157.0169,157.3524,157.0169,157.0262,4343.0
2018-11-12 13:00:00,168.49,168.49,168.24,168.24,1896.0,157.0448,157.0448,156.8118,156.8118,1896.0
2018-11-12 13:05:00,168.24,168.24,167.95,168.14,2200.0,156.8118,156.8118,156.5415,156.7186,2200.0
2018-11-12 13:10:00,168.31,168.32,167.9,168.1,4670.0,156.8771,156.8864,156.4949,156.6813,4670.0
2018-11-12 13:15:00,168.09,168.13,167.98,167.98,2100.0,156.672,156.7093,156.5695,156.5695,2100.0
2018-11-12 13:20:00,168.03,168.2,167.97,168.19,5700.0,156.6161,156.7745,156.5602,156.7652,5700.0
2018-11-12 13:25:00,168.28,168.4,168.28,168.4,2324.0,156.8491,156.9609,156.8491,156.9609,2324.0
2018-11-12 13:30:00,168.24,168.39,168.21,168.39,2681.0,156.8118,156.9516,156.7839,156.9516,2681.0
2018-11-12 13:35:00,168.35,168.41,168.22,168.35,2903.0,156.9143,156.9703,156.7932,156.9143,2903.0
2018-11-12 13:40:00,168.25,168.3,167.99,168.01,2300.0,156.8211,156.8677,156.5788,156.5974,2300.0
2018-11-12 13:45:00,167.97,168.41,167.96,168.28,19751.0,156.5602,156.9703,156.5508,156.8491,19751.0
2018-11-12 13:50:00,168.42,169.03,168.39,168.96,8464.0,156.9796,157.5482,156.9516,157.4829,8464.0
2018-11-12 13:55:00,168.95,169.1,168.95,168.97,2009.0,157.4736,157.6134,157.4736,157.4922,2009.0
2018-11-12 14:00:00,168.87,169.23,168.73,169.23,6872.0,157.399,157.7346,157.2685,157.7346,6872.0
2018-11-12 14:05:00,169.2,169.28,169.05,169.22,11958.0,157.7066,157.7812,157.5668,157.7252,11958.0
2018-11-12 14:10:00,169.26,169.32,168.97,169.08,16240.0,157.7625,157.8185,157.4922,157.5948,16240.0
2018-11-12 14:15:00,169.23,169.57,169.23,169.47,2737.0,157.7346,158.0515,157.7346,157.9583,2737.0
2018-11-12 14:20:00,169.29,169.29,169.02,169.02,1500.0,157.7905,157.7905,157.5388,157.5388,1500.0
2018-11-12 14:25:00,168.9,169.02,168.74,169.02,6849.0,157.427,157.5388,157.2779,157.5388,6849.0
2018-11-12 14:30:00,169.03,169.34,169.02,169.34,9016.0,157.5482,157.8371,157.5388,157.8371,9016.0
2018-11-12 14:35:00,169.37,169.39,168.81,168.81,5002.0,157.8651,157.8837,157.3431,157.3431,5002.0
2018-11-12 14:40:00,168.92,169.25,168.91,169.23,4300.0,157.4456,157.7532,157.4363,157.7346,4300.0
2018-11-12 14:45:00,169.15,169.57,169.15,169.19,6565.0,157.66,158.0515,157.66,157.6973,6565.0
2018-11-12 14:50:00,169.25,169.39,168.96,168.96,2600.0,157.7532,157.8837,157.4829,157.4829,2600.0
2018-11-12 14:55:00,168.98,169.14,168.78,168.78,3015.0,157.5015,157.6507,157.3151,157.3151,3015.0
2018-11-12 15:00:00,168.74,168.97,168.67,168.73,5496.0,157.2779,157.4922,157.2126,157.2685,5496.0
2018-11-12 15:05:00,168.81,168.88,168.39,168.64,9616.0,157.3431,157.4083,156.9516,157.1846,9616.0
2018-11-12 15:10:00,168.66,168.77,168.44,168.71,15988.0,157.2033,157.3058,156.9982,157.2499,15988.0
2018-11-12 15:15:00,168.76,169.11,168.66,169.11,18499.0,157.2965,157.6227,157.2033,157.6227,18499.0
2018-11-12 15:20:00,169.0,169.17,168.95,169.0,6145.0,157.5202,157.6786,157.4736,157.5202,6145.0
2018-11-12 15:25:00,169.0,169.05,168.88,168.99,8380.0,157.5202,157.5668,157.4083,157.5109,8380.0
2018-11-12 15:30:00,168.95,169.0,168.58,168.72,18375.0,157.4736,157.5202,157.1287,157.2592,18375.0
2018-11-12 15:35:00,168.72,168.89,168.71,168.74,10396.0,157.2592,157.4177,157.2499,157.2779,10396.0
2018-11-12 15:40:00,168.74,169.2,168.6,169.05,22003.0,157.2779,157.7066,157.1474,157.5668,22003.0
2018-11-12 15:45:00,169.04,169.17,168.84,168.88,27919.0,157.5575,157.6786,157.3711,157.4083,27919.0
2018-11-12 15:50:00,168.86,168.96,168.61,168.77,80967.0,157.3897,157.4829,157.1567,157.3058,80967.0
2018-11-12 15:55:00,168.79,169.13,168.7,169.09,178260.0,157.3245,157.6414,157.2406,157.6041,178260.0
2018-11-13 09:30:00,169.78,171.3,169.76,171.24,56710.0,158.2472,159.664,158.2286,159.608,56710.0
2018-11-13 09:35:00,171.24,171.47,170.91,171.21,29901.0,159.608,159.8224,159.3004,159.5801,29901.0
2018-11-13 09:40:00,171.2,171.2,169.98,170.18,26455.0,159.5708,159.5708,158.4336,158.62,26455.0
2018-11-13 09:45:00,170.04,170.73,170.04,170.27,19935.0,158.4895,159.1327,158.4895,158.7039,19935.0
2018-11-13 09:50:00,170.17,170.62,170.15,170.41,8561.0,158.6107,159.0301,158.5921,158.8344,8561.0
2018-11-13 09:55:00,170.25,170.33,169.98,170.17,12826.0,158.6853,158.7598,158.4336,158.6107,12826.0
2018-11-13 10:00:00,169.98,170.03,169.49,169.94,35013.0,158.4336,158.4802,157.9769,158.3963,35013.0
2018-11-13 10:05:00,169.85,170.49,169.66,170.48,34528.0,158.3125,158.909,158.1354,158.8997,34528.0
2018-11-13 10:10:00,170.39,170.48,169.95,170.14,9811.0,158.8158,158.8997,158.4057,158.5828,9811.0
2018-11-13 10:15:00,170.02,170.32,169.92,170.26,9880.0,158.4709,158.7505,158.3777,158.6946,9880.0
2018-11-13 10:20:00,170.08,170.14,169.64,169.87,41791.0,158.5268,158.5828,158.1167,158.3311,41791.0
2018-11-13 10:25:00,169.81,170.15,169.62,169.69,51707.0,158.2752,158.5921,158.0981,158.1633,51707.0
2018-11-13 10:30:00,169.65,170.39,169.64,170.39,25790.0,158.126,158.8158,158.1167,158.8158,25790.0
2018-11-13 10:35:00,170.37,170.72,170.22,170.51,13785.0,158.7971,159.1234,158.6573,158.9276,13785.0
2018-11-13 10:40:00,170.35,171.37,170.21,171.16,15585.0,158.7785,159.7292,158.648,159.5335,15585.0
2018-11-13 10:45:00,171.28,171.45,171.05,171.05,7446.0,159.6453,159.8038,159.4309,159.4309,7446.0
2018-11-13 10:50:00,171.04,171.33,171.04,171.24,5753.0,159.4216,159.6919,159.4216,159.608,5753.0
2018-11-13 10:55:00,171.43,172.01,171.42,171.74,11046.0,159.7851,160.3257,159.7758,160.0741,11046.0
2018-11-13 11:00:00,171.78,172.33,171.78,172.21,30783.0,160.1114,160.624,160.1114,160.5121,30783.0
2018-11-13 11:05:00,172.22,172.77,172.18,172.57,19769.0,160.5215,161.0341,160.4842,160.8477,19769.0
2018-11-13 11:10:00,172.5,173.44,172.41,173.34,27087.0,160.7824,161.6586,160.6986,161.5654,27087.0
2018-11-13 11:15:00,173.41,173.69,173.01,173.61,20865.0,161.6306,161.8916,161.2578,161.817,20865.0
2018-11-13 11:20:00,173.59,173.68,173.17,173.2,10709.0,161.7984,161.8823,161.4069,161.4349,10709.0
2018-11-13 11:25:00,173.09,173.47,173.09,173.23,11966.0,161.3324,161.6866,161.3324,161.4629,11966.0
2018-11-13 11:30:00,173.11,173.21,172.74,172.91,9949.0,161.351,161.4442,161.0061,161.1646,9949.0
2018-11-13 11:35:00,172.95,172.95,172.19,172.19,3654.0,161.2019,161.2019,160.4935,160.4935,3654.0
2018-11-13 11:40:00,172.5,172.6,172.35,172.6,1800.0,160.7824,160.8757,160.6426,160.8757,1800.0
2018-11-13 11:45:00,172.61,173.04,172.48,173.04,3513.0,160.885,161.2858,160.7638,161.2858,3513.0
2018-11-13 11:50:00,173.04,173.48,172.63,172.63,4153.0,161.2858,161.6959,160.9036,160.9036,4153.0
2018-11-13 11:55:00,172.81,172.82,172.49,172.49,1160.0,161.0714,161.0807,160.7731,160.7731,1160.0
2018-11-13 12:00:00,172.72,172.96,172.52,172.96,3115.0,160.9875,161.2112,160.8011,161.2112,3115.0
2018-11-13 12:05:00,172.82,173.01,172.11,172.11,1419.0,161.0807,161.2578,160.4189,160.4189,1419.0
2018-11-13 12:10:00,172.21,172.6,171.82,172.6,4340.0,160.5121,160.8757,160.1486,160.8757,4340.0
2018-11-13 12:15:00,172.3,172.56,172.3,172.56,700.0,160.596,160.8384,160.596,160.8384,700.0
2018-11-13 12:20:00,172.51,172.61,172.49,172.49,823.0,160.7918,160.885,160.7731,160.7731,823.0
2018-11-13 12:25:00,172.65,172.8,172.47,172.47,9800.0,160.9223,161.0621,160.7545,160.7545,9800.0
2018-11-13 12:30:00,172.4,172.42,172.05,172.19,3896.0,160.6892,160.7079,160.363,160.4935,3896.0
2018-11-13 12:35:00,172.3,172.3,171.72,171.99,1115.0,160.596,160.596,160.0554,160.3071,1115.0
2018-11-13 12:40:00,171.71,171.99,171.36,171.81,1200.0,160.0461,160.3071,159.7199,160.1393,1200.0
2018-11-13 12:45:00,171.79,171.89,171.6,171.83,2136.0,160.1207,160.2139,159.9436,160.158,2136.0
2018-11-13 12:50:00,171.83,172.18,171.72,172.17,1700.0,160.158,160.4842,160.0554,160.4749,1700.0
2018-11-13 12:55:00,171.8,172.04,171.8,172.04,647.0,160.13,160.3537,160.13,160.3537,647.0
2018-11-13 13:00:00,172.05,172.17,171.77,172.17,2357.0,160.363,160.4749,160.102,160.4749,2357.0
2018-11-13 13:05:00,171.91,171.98,171.61,171.82,1200.0,160.2325,160.2978,159.9529,160.1486,1200.0
2018-11-13 13:10:00,171.42,171.75,171.34,171.41,1000.0,159.7758,160.0834,159.7012,159.7665,1000.0
2018-11-13 13:15:00,171.41,171.47,171.2,171.47,5770.0,159.7665,159.8224,159.5708,159.8224,5770.0
2018-11-13 13:20:00,171.38,171.75,171.38,171.64,7050.0,159.7385,160.0834,159.7385,159.9809,7050.0
2018-11-13 13:25:00,171.56,171.66,170.99,171.52,13287.0,159.9063,159.9995,159.375,159.869,13287.0
2018-11-13 13:30:00,171.4,171.83,171.33,171.75,8477.0,159.7572,160.158,159.6919,160.0834,8477.0
2018-11-13 13:35:00,171.86,172.05,171.7,172.04,2018.0,160.1859,160.363,160.0368,160.3537,2018.0
2018-11-13 13:40:00,172.03,172.04,171.93,171.93,1053.0,160.3444,160.3537,160.2512,160.2512,1053.0
2018-11-13 13:45:00,171.77,171.77,171.46,171.57,1872.0,160.102,160.102,159.8131,159.9156,1872.0
2018-11-13 13:50:00,171.59,171.59,171.35,171.49,1352.0,159.9343,159.9343,159.7106,159.8411,1352.0
2018-11-13 13:55:00,171.44,171.5,171.34,171.39,1750.0,159.7944,159.8504,159.7012,159.7478,1750.0
2018-11-13 14:00:00,171.31,171.49,171.03,171.03,13797.0,159.6733,159.8411,159.4123,159.4123,13797.0
2018-11-13 14:05:00,171.21,171.21,170.72,170.89,2804.0,159.5801,159.5801,159.1234,159.2818,2804.0
2018-11-13 14:10:00,171.0,171.08,170.96,170.96,1275.0,159.3843,159.4589,159.3471,159.3471,1275.0
2018-11-13 14:15:00,170.78,170.8,170.52,170.61,6051.0,159.1793,159.1979,158.9369,159.0208,6051.0
2018-11-13 14:20:00,170.61,170.99,170.25,170.26,13580.0,159.0208,159.375,158.6853,158.6946,13580.0
2018-11-13 14:25:00,170.31,170.35,170.1,170.29,3950.0,158.7412,158.7785,158.5455,158.7226,3950.0
2018-11-13 14:30:00,170.34,170.54,170.27,170.53,3800.0,158.7692,158.9556,158.7039,158.9463,3800.0
2018-11-13 14:35:00,170.7,170.84,170.54,170.79,1108.0,159.1047,159.2352,158.9556,159.1886,1108.0
2018-11-13 14:40:00,170.59,170.62,169.97,170.07,5374.0,159.0022,159.0301,158.4243,158.5175,5374.0
2018-11-13 14:45:00,170.06,170.52,169.94,170.52,8102.0,158.5082,158.9369,158.3963,158.9369,8102.0
2018-11-13 14:50:00,170.39,170.65,170.37,170.65,3582.0,158.8158,159.0581,158.7971,159.0581,3582.0
2018-11-13 14:55:00,170.61,170.63,170.4,170.5,2200.0,159.0208,159.0395,158.8251,158.9183,2200.0
2018-11-13 15:00:00,170.49,171.03,170.42,170.83,6508.0,158.909,159.4123,158.8437,159.2259,6508.0
2018-11-13 15:05:00,170.84,170.9,170.49,170.65,1698.0,159.2352,159.2911,158.909,159.0581,1698.0
2018-11-13 15:10:00,170.66,170.74,170.33,170.33,600.0,159.0674,159.142,158.7598,158.7598,600.0
2018-11-13 15:15:00,170.55,170.66,170.13,170.34,6600.0,158.9649,159.0674,158.5734,158.7692,6600.0
2018-11-13 15:20:00,170.36,170.49,170.15,170.22,6433.0,158.7878,158.909,158.5921,158.6573,6433.0
2018-11-13 15:25:00,170.33,170.57,170.27,170.27,7186.0,158.7598,158.9835,158.7039,158.7039,7186.0
2018-11-13 15:30:00,170.17,170.47,170.0,170.07,13420.0,158.6107,158.8903,158.4523,158.5175,13420.0
2018-11-13 15:35:00,170.06,170.49,170.02,170.44,6812.0,158.5082,158.909,158.4709,158.8624,6812.0
2018-11-13 15:40:00,170.4,170.52,170.3,170.47,12993.0,158.8251,158.9369,158.7319,158.8903,12993.0
2018-11-13 15:45:00,170.5,170.73,170.46,170.7,19211.0,158.9183,159.1327,158.881,159.1047,19211.0
2018-11-13 15:50:00,170.6,170.79,170.57,170.76,13475.0,159.0115,159.1886,158.9835,159.1606,13475.0
2018-11-13 15:55:00,170.79,171.01,170.45,170.9,71866.0,159.1886,159.3937,158.8717,159.2911,71866.0
2018-11-14 09:30:00,173.61,174.1,173.37,173.42,36718.0,161.817,162.2738,161.5933,161.64,36718.0
2018-11-14 09:35:00,173.43,174.27,173.43,173.59,14975.0,161.6493,162.4322,161.6493,161.7984,14975.0
2018-11-14 09:40:00,173.75,174.24,173.61,173.99,19818.0,161.9475,162.4042,161.817,162.1712,19818.0
2018-11-14 09:45:00,174.01,174.39,173.66,173.74,29768.0,162.1899,162.5441,161.8636,161.9382,29768.0
2018-11-14 09:50:00,173.9,173.97,172.98,173.31,8062.0,162.0873,162.1526,161.2298,161.5374,8062.0
2018-11-14 09:55:00,173.41,173.69,173.14,173.28,10604.0,161.6306,161.8916,161.379,161.5095,10604.0
2018-11-14 10:00:00,173.34,173.53,173.14,173.15,7665.0,161.5654,161.7425,161.379,161.3883,7665.0
2018-11-14 10:05:00,173.09,173.25,172.71,172.72,7008.0,161.3324,161.4815,160.9782,160.9875,7008.0
2018-11-14 10:10:00,172.71,172.77,172.57,172.68,1600.0,160.9782,161.0341,160.8477,160.9502,1600.0
2018-11-14 10:15:00,172.41,172.53,172.16,172.35,13784.0,160.6986,160.8104,160.4655,160.6426,13784.0
2018-11-14 10:20:00,172.37,172.56,172.12,172.44,2985.0,160.6613,160.8384,160.4283,160.7265,2985.0
2018-11-14 10:25:00,172.29,172.67,172.16,172.6,4384.0,160.5867,160.9409,160.4655,160.8757,4384.0
2018-11-14 10:30:00,172.5,172.88,172.45,172.7,5644.0,160.7824,161.1366,160.7358,160.9689,5644.0
2018-11-14 10:35:00,172.63,172.83,172.44,172.44,4800.0,160.9036,161.09,160.7265,160.7265,4800.0
2018-11-14 10:40:00,172.44,172.86,172.39,172.81,10960.0,160.7265,161.118,160.6799,161.0714,10960.0
2018-11-14 10:45:00,172.79,173.19,172.65,172.88,9573.0,161.0527,161.4256,160.9223,161.1366,9573.0
2018-11-14 10:50:00,172.8,173.05,172.3,172.36,13415.0,161.0621,161.2951,160.596,160.652,13415.0
2018-11-14 10:55:00,172.47,172.52,172.27,172.45,12506.0,160.7545,160.8011,160.5681,160.7358,12506.0
2018-11-14 11:00:00,172.45,172.49,172.09,172.24,18137.0,160.7358,160.7731,160.4003,160.5401,18137.0
2018-11-14 11:05:00,172.21,172.42,172.14,172.33,15783.0,160.5121,160.7079,160.4469,160.624,15783.0
2018-11-14 11:10:00,172.32,172.82,172.31,172.65,22566.0,160.6147,161.0807,160.6054,160.9223,22566.0
2018-11-14 11:15:00,172.66,173.22,172.65,172.96,17801.0,160.9316,161.4535,160.9223,161.2112,17801.0
2018-11-14 11:20:00,172.94,173.18,172.74,172.83,9385.0,161.1926,161.4163,161.0061,161.09,9385.0
2018-11-14 11:25:00,172.83,173.12,172.7,172.91,4909.0,161.09,161.3603,160.9689,161.1646,4909.0
2018-11-14 11:30:00,172.82,173.29,172.66,173.13,24988.0,161.0807,161.5188,160.9316,161.3696,24988.0
2018-11-14 11:35:00,172.92,173.13,172.71,172.71,8677.0,161.1739,161.3696,160.9782,160.9782,8677.0
2018-11-14 11:40:00,172.7,172.81,172.68,172.81,1800.0,160.9689,161.0714,160.9502,161.0714,1800.0
2018-11-14 11:45:00,172.7,172.81,172.65,172.71,6614.0,160.9689,161.0714,160.9223,160.9782,6614.0
2018-11-14 11:50:00,172.72,172.97,172.6,172.97,1661.0,160.9875,161.2205,160.8757,161.2205,1661.0
2018-11-14 11:55:00,172.71,173.2,172.71,172.93,1364.0,160.9782,161.4349,160.9782,161.1832,1364.0
2018-11-14 12:00:00,173.18,173.26,172.82,172.82,1600.0,161.4163,161.4908,161.0807,161.0807,1600.0
2018-11-14 12:05:00,172.83,172.96,172.64,172.75,1300.0,161.09,161.2112,160.9129,161.0155,1300.0
2018-11-14 12:10:00,172.72,172.89,172.47,172.72,16483.0,160.9875,161.146,160.7545,160.9875,16483.0
2018-11-14 12:15:00,172.85,173.21,172.78,173.21,1109.0,161.1087,161.4442,161.0434,161.4442,1109.0
2018-11-14 12:20:00,173.3,173.78,173.3,173.54,1600.0,161.5281,161.9755,161.5281,161.7518,1600.0
2018-11-14 12:25:00,173.3,173.61,173.29,173.39,1600.0,161.5281,161.817,161.5188,161.612,1600.0
2018-11-14 12:30:00,173.4,173.54,172.95,173.13,2200.0,161.6213,161.7518,161.2019,161.3696,2200.0
2018-11-14 12:35:00,172.95,173.0,172.65,172.84,6457.0,161.2019,161.2485,160.9223,161.0993,6457.0
2018-11-14 12:40:00,173.03,173.07,172.49,172.64,6287.0,161.2764,161.3137,160.7731,160.9129,6287.0
2018-11-14 12:45:00,172.77,172.86,172.39,172.78,2465.0,161.0341,161.118,160.6799,161.0434,2465.0
2018-11-14 12:50:00,172.9,173.01,172.69,172.8,3325.0,161.1553,161.2578,160.9595,161.0621,3325.0
2018-11-14 12:55:00,172.76,172.76,172.14,172.31,3350.0,161.0248,161.0248,160.4469,160.6054,3350.0
2018-11-14 13:00:00,172.43,172.88,172.43,172.85,2600.0,160.7172,161.1366,160.7172,161.1087,2600.0
2018-11-14 13:05:00,172.77,172.92,172.51,172.85,10029.0,161.0341,161.1739,160.7918,161.1087,10029.0
2018-11-14 13:10:00,172.85,172.99,172.39,172.85,5733.0,161.1087,161.2392,160.6799,161.1087,5733.0
2018-11-14 13:15:00,172.85,173.15,172.73,173.15,4651.0,161.1087,161.3883,160.9968,161.3883,4651.0
2018-11-14 13:20:00,173.02,173.28,172.9,172.9,4632.0,161.2671,161.5095,161.1553,161.1553,4632.0
2018-11-14 13:25:00,172.81,172.9,172.57,172.57,1300.0,161.0714,161.1553,160.8477,160.8477,1300.0
2018-11-14 13:30:00,172.74,172.88,172.54,172.79,3700.0,161.0061,161.1366,160.8197,161.0527,3700.0
2018-11-14 13:35:00,172.74,172.75,172.6,172.7,2036.0,161.0061,161.0155,160.8757,160.9689,2036.0
2018-11-14 13:40:00,172.7,172.79,172.03,172.27,23533.0,160.9689,161.0527,160.3444,160.5681,23533.0
2018-11-14 13:45:00,172.19,172.57,172.03,172.57,55737.0,160.4935,160.8477,160.3444,160.8477,55737.0
2018-11-14 13:50:00,172.5,172.6,172.16,172.47,34849.0,160.7824,160.8757,160.4655,160.7545,34849.0
2018-11-14 13:55:00,172.62,172.83,172.57,172.67,5090.0,160.8943,161.09,160.8477,160.9409,5090.0
2018-11-14 14:00:00,172.52,172.52,172.21,172.34,29977.0,160.8011,160.8011,160.5121,160.6333,29977.0
2018-11-14 14:05:00,172.35,172.51,172.29,172.48,6449.0,160.6426,160.7918,160.5867,160.7638,6449.0
2018-11-14 14:10:00,172.52,172.54,172.13,172.3,24366.0,160.8011,160.8197,160.4376,160.596,24366.0
2018-11-14 14:15:00,172.3,173.09,172.3,173.02,8707.0,160.596,161.3324,160.596,161.2671,8707.0
2018-11-14 14:20:00,173.02,173.29,172.92,173.1,4107.0,161.2671,161.5188,161.1739,161.3417,4107.0
2018-11-14 14:25:00,173.05,173.05,172.67,172.7,2300.0,161.2951,161.2951,160.9409,160.9689,2300.0
2018-11-14 14:30:00,172.66,172.9,172.66,172.9,410.0,160.9316,161.1553,160.9316,161.1553,410.0
2018-11-14 14:35:00,172.79,173.19,172.79,173.0,2000.0,161.0527,161.4256,161.0527,161.2485,2000.0
2018-11-14 14:40:00,172.68,173.23,172.67,172.88,3050.0,160.9502,161.4629,160.9409,161.1366,3050.0
2018-11-14 14:45:00,172.98,173.38,172.95,173.38,1781.0,161.2298,161.6027,161.2019,161.6027,1781.0
2018-11-14 14:50:00,173.36,173.85,173.16,173.85,3642.0,161.584,162.0407,161.3976,162.0407,3642.0
2018-11-14 14:55:00,174.02,174.34,173.9,174.22,6456.0,162.1992,162.4975,162.0873,162.3856,6456.0
2018-11-14 15:00:00,174.22,174.23,173.78,174.05,2341.0,162.3856,162.3949,161.9755,162.2272,2341.0
2018-11-14 15:05:00,174.01,174.58,173.93,174.39,3665.0,162.1899,162.7212,162.1153,162.5441,3665.0
2018-11-14 15:10:00,174.19,174.3,173.95,174.27,1000.0,162.3576,162.4602,162.1339,162.4322,1000.0
2018-11-14 15:15:00,174.33,174.44,174.29,174.44,1050.0,162.4881,162.5907,162.4509,162.5907,1050.0
2018-11-14 15:20:00,174.37,174.43,174.02,174.22,1766.0,162.5254,162.5813,162.1992,162.3856,1766.0
2018-11-14 15:25:00,173.84,173.87,173.62,173.84,2550.0,162.0314,162.0594,161.8264,162.0314,2550.0
2018-11-14 15:30:00,173.86,173.86,173.57,173.68,1975.0,162.0501,162.0501,161.7798,161.8823,1975.0
2018-11-14 15:35:00,173.69,173.92,173.56,173.66,6922.0,161.8916,162.106,161.7704,161.8636,6922.0
2018-11-14 15:40:00,173.57,173.77,173.42,173.42,4276.0,161.7798,161.9662,161.64,161.64,4276.0
2018-11-14 15:45:00,173.42,173.83,173.21,173.21,7858.0,161.64,162.0221,161.4442,161.4442,7858.0
2018-11-14 15:50:00,173.24,173.43,172.73,172.78,9910.0,161.4722,161.6493,160.9968,161.0434,9910.0
2018-11-14 15:55:00,172.67,172.95,172.67,172.8,31255.0,160.9409,161.2019,160.9409,161.0621,31255.0
2018-11-15 09:30:00,169.5,169.94,168.96,169.69,53075.0,157.9862,158.3963,157.4829,158.1633,53075.0
2018-11-15 09:35:00,169.8,170.76,169.79,170.67,26007.0,158.2658,159.1606,158.2565,159.0768,26007.0
2018-11-15 09:40:00,170.86,171.4,170.49,171.31,27010.0,159.2538,159.7572,158.909,159.6733,27010.0
2018-11-15 09:45:00,171.33,171.59,171.09,171.38,12946.0,159.6919,159.9343,159.4682,159.7385,12946.0
2018-11-15 09:50:00,171.38,171.71,170.89,171.52,19060.0,159.7385,160.0461,159.2818,159.869,19060.0
2018-11-15 09:55:00,171.59,171.84,171.39,171.59,11901.0,159.9343,160.1673,159.7478,159.9343,11901.0
2018-11-15 10:00:00,171.59,172.14,171.49,171.49,16428.0,159.9343,160.4469,159.8411,159.8411,16428.0
2018-11-15 10:05:00,171.5,171.58,170.75,170.93,23800.0,159.8504,159.9249,159.1513,159.3191,23800.0
2018-11-15 10:10:00,170.62,171.09,170.61,171.03,11944.0,159.0301,159.4682,159.0208,159.4123,11944.0
2018-11-15 10:15:00,171.09,171.52,171.09,171.44,6376.0,159.4682,159.869,159.4682,159.7944,6376.0
2018-11-15 10:20:00,171.52,171.69,171.21,171.22,5928.0,159.869,160.0275,159.5801,159.5894,5928.0
2018-11-15 10:25:00,171.21,171.36,170.89,170.89,12411.0,159.5801,159.7199,159.2818,159.2818,12411.0
2018-11-15 10:30:00,170.86,170.92,170.13,170.42,24573.0,159.2538,159.3098,158.5734,158.8437,24573.0
2018-11-15 10:35:00,170.37,170.47,170.04,170.35,63641.0,158.7971,158.8903,158.4895,158.7785,63641.0
2018-11-15 10:40:00,170.53,170.91,170.42,170.53,10744.0,158.9463,159.3004,158.8437,158.9463,10744.0
2018-11-15 10:45:00,170.58,171.22,170.57,171.03,6763.0,158.9929,159.5894,158.9835,159.4123,6763.0
2018-11-15 10:50:00,171.02,171.37,170.95,171.31,10145.0,159.403,159.7292,159.3377,159.6733,10145.0
2018-11-15 10:55:00,171.48,171.6,171.0,171.02,3770.0,159.8317,159.9436,159.3843,159.403,3770.0
2018-11-15 11:00:00,171.03,171.39,170.62,171.22,14594.0,159.4123,159.7478,159.0301,159.5894,14594.0
2018-11-15 11:05:00,171.24,171.56,171.09,171.25,8332.0,159.608,159.9063,159.4682,159.6174,8332.0
2018-11-15 11:10:00,171.36,171.52,171.28,171.46,4284.0,159.7199,159.869,159.6453,159.8131,4284.0
2018-11-15 11:15:00,171.63,171.78,171.42,171.56,6162.0,159.9715,160.1114,159.7758,159.9063,6162.0
2018-11-15 11:20:00,171.64,171.98,171.61,171.77,15002.0,159.9809,160.2978,159.9529,160.102,15002.0
2018-11-15 11:25:00,171.81,171.96,171.7,171.93,14622.0,160.1393,160.2791,160.0368,160.2512,14622.0
2018-11-15 11:30:00,171.96,172.6,171.91,172.31,11741.0,160.2791,160.8757,160.2325,160.6054,11741.0
2018-11-15 11:35:00,172.34,173.0,172.25,172.85,6350.0,160.6333,161.2485,160.5494,161.1087,6350.0
2018-11-15 11:40:00,172.84,173.12,172.63,172.73,7288.0,161.0993,161.3603,160.9036,160.9968,7288.0
2018-11-15 11:45:00,172.93,172.93,172.53,172.59,5509.0,161.1832,161.1832,160.8104,160.8663,5509.0
2018-11-15 11:50:00,172.65,172.76,172.54,172.76,1107.0,160.9223,161.0248,160.8197,161.0248,1107.0
2018-11-15 11:55:00,172.95,173.11,172.8,173.0,3287.0,161.2019,161.351,161.0621,161.2485,3287.0
2018-11-15 12:00:00,172.98,173.33,172.81,173.33,1850.0,161.2298,161.5561,161.0714,161.5561,1850.0
2018-11-15 12:05:00,173.22,173.22,172.79,172.99,39164.0,161.4535,161.4535,161.0527,161.2392,39164.0
2018-11-15 12:10:00,172.93,173.14,172.78,173.0,26439.0,161.1832,161.379,161.0434,161.2485,26439.0
2018-11-15 12:15:00,173.01,173.28,173.0,173.19,4800.0,161.2578,161.5095,161.2485,161.4256,4800.0
2018-11-15 12:20:00,173.29,173.34,173.14,173.14,700.0,161.5188,161.5654,161.379,161.379,700.0
2018-11-15 12:25:00,173.07,173.46,173.03,173.38,2000.0,161.3137,161.6772,161.2764,161.6027,2000.0
2018-11-15 12:30:00,173.46,173.47,173.23,173.23,1500.0,161.6772,161.6866,161.4629,161.4629,1500.0
2018-11-15 12:35:00,173.48,173.66,173.25,173.66,1339.0,161.6959,161.8636,161.4815,161.8636,1339.0
2018-11-15 12:40:00,173.65,173.65,173.5,173.56,2200.0,161.8543,161.8543,161.7145,161.7704,2200.0
2018-11-15 12:45:00,173.49,173.84,173.45,173.69,17475.0,161.7052,162.0314,161.6679,161.8916,17475.0
2018-11-15 12:50:00,173.86,173.94,173.41,173.41,18872.0,162.0501,162.1246,161.6306,161.6306,18872.0
2018-11-15 12:55:00,173.27,173.32,173.2,173.32,3622.0,161.5001,161.5467,161.4349,161.5467,3622.0
2018-11-15 13:00:00,173.22,173.23,173.11,173.16,10176.0,161.4535,161.4629,161.351,161.3976,10176.0
2018-11-15 13:05:00,173.0,173.03,172.76,173.0,4700.0,161.2485,161.2764,161.0248,161.2485,4700.0
2018-11-15 13:10:00,173.06,173.06,173.0,173.0,1955.0,161.3044,161.3044,161.2485,161.2485,1955.0
2018-11-15 13:15:00,173.33,173.61,173.18,173.6,4406.0,161.5561,161.817,161.4163,161.8077,4406.0
2018-11-15 13:20:00,173.76,174.47,173.65,174.44,4630.0,161.9569,162.6186,161.8543,162.5907,4630.0
2018-11-15 13:25:00,174.2,174.69,174.18,174.58,2510.0,162.367,162.8237,162.3483,162.7212,2510.0
2018-11-15 13:30:00,174.9,175.24,174.8,175.24,6145.0,163.0194,163.3363,162.9262,163.3363,6145.0
2018-11-15 13:35:00,175.13,175.33,175.12,175.18,1703.0,163.2338,163.4202,163.2245,163.2804,1703.0
2018-11-15 13:40:00,175.37,175.37,175.36,175.37,100.0,163.4575,163.4575,163.4482,163.4575,100.0
2018-11-15 13:45:00,175.33,175.59,174.64,174.73,4200.0,163.4202,163.6625,162.7771,162.861,4200.0
2018-11-15 13:50:00,174.91,175.16,174.86,175.16,1220.0,163.0287,163.2618,162.9821,163.2618,1220.0
2018-11-15 13:55:00,175.25,175.45,175.08,175.08,5300.0,163.3456,163.5321,163.1872,163.1872,5300.0
2018-11-15 14:00:00,175.26,175.26,174.74,174.74,700.0,163.355,163.355,162.8703,162.8703,700.0
2018-11-15 14:05:00,174.91,175.43,174.9,175.34,5977.0,163.0287,163.5134,163.0194,163.4295,5977.0
2018-11-15 14:10:00,175.28,175.46,174.97,175.46,7270.0,163.3736,163.5414,163.0847,163.5414,7270.0
2018-11-15 14:15:00,175.28,175.31,175.11,175.3,3548.0,163.3736,163.4016,163.2152,163.3922,3548.0
2018-11-15 14:20:00,175.27,175.68,175.27,175.67,2750.0,163.3643,163.7464,163.3643,163.7371,2750.0
2018-11-15 14:25:00,175.62,176.04,175.56,175.99,1254.0,163.6905,164.082,163.6346,164.0354,1254.0
2018-11-15 14:30:00,176.1,176.21,175.9,176.0,2950.0,164.1379,164.2404,163.9515,164.0447,2950.0
2018-11-15 14:35:00,175.97,175.97,175.67,175.67,700.0,164.0167,164.0167,163.7371,163.7371,700.0
2018-11-15 14:40:00,175.67,175.9,175.65,175.65,2000.0,163.7371,163.9515,163.7185,163.7185,2000.0
2018-11-15 14:45:00,175.86,176.2,175.86,176.15,2959.0,163.9142,164.2311,163.9142,164.1845,2959.0
2018-11-15 14:50:00,176.15,176.24,175.93,176.16,3869.0,164.1845,164.2684,163.9795,164.1938,3869.0
2018-11-15 14:55:00,176.13,176.3,175.96,176.3,7493.0,164.1659,164.3243,164.0074,164.3243,7493.0
2018-11-15 15:00:00,176.38,176.78,175.23,175.64,46093.0,164.3989,164.7717,163.327,163.7092,46093.0
2018-11-15 15:05:00,175.87,176.26,175.72,176.17,6902.0,163.9235,164.287,163.7837,164.2031,6902.0
2018-11-15 15:10:00,176.19,176.3,175.82,176.2,9017.0,164.2218,164.3243,163.8769,164.2311,9017.0
2018-11-15 15:15:00,176.13,176.48,176.13,176.37,47150.0,164.1659,164.4921,164.1659,164.3896,47150.0
2018-11-15 15:20:00,176.04,176.17,175.85,176.16,56195.0,164.082,164.2031,163.9049,164.1938,56195.0
2018-11-15 15:25:00,176.15,176.19,175.8,175.85,18633.0,164.1845,164.2218,163.8583,163.9049,18633.0
2018-11-15 15:30:00,175.79,176.17,175.57,176.03,12755.0,163.849,164.2031,163.6439,164.0727,12755.0
2018-11-15 15:35:00,176.11,176.28,176.0,176.13,14921.0,164.1472,164.3057,164.0447,164.1659,14921.0
2018-11-15 15:40:00,176.13,176.16,176.0,176.11,16451.0,164.1659,164.1938,164.0447,164.1472,16451.0
2018-11-15 15:45:00,176.11,176.22,176.02,176.16,45065.0,164.1472,164.2498,164.0633,164.1938,45065.0
2018-11-15 15:50:00,176.17,176.6,176.14,176.48,21899.0,164.2031,164.6039,164.1752,164.4921,21899.0
2018-11-15 15:55:00,176.48,176.8,176.1,176.8,136804.0,164.4921,164.7904,164.1379,164.7904,136804.0
2018-11-16 09:30:00,170.06,171.04,169.91,170.71,114460.0,158.5082,159.4216,158.3684,159.114,114460.0
2018-11-16 09:35:00,170.8,170.83,169.58,169.82,48399.0,159.1979,159.2259,158.0608,158.2845,48399.0
2018-11-16 09:40:00,169.78,170.29,169.59,169.83,19116.0,158.2472,158.7226,158.0701,158.2938,19116.0
2018-11-16 09:45:00,169.93,170.34,169.54,169.66,41245.0,158.387,158.7692,158.0235,158.1354,41245.0
2018-11-16 09:50:00,169.71,169.98,169.46,169.54,65066.0,158.182,158.4336,157.9489,158.0235,65066.0
2018-11-16 09:55:00,169.48,169.61,169.28,169.42,35400.0,157.9676,158.0888,157.7812,157.9117,35400.0
2018-11-16 10:00:00,169.39,169.75,169.2,169.75,54671.0,157.8837,158.2192,157.7066,158.2192,54671.0
2018-11-16 10:05:00,169.68,169.68,168.22,168.3,167292.0,158.154,158.154,156.7932,156.8677,167292.0
2018-11-16 10:10:00,168.39,168.71,168.13,168.19,193534.0,156.9516,157.2499,156.7093,156.7652,193534.0
2018-11-16 10:15:00,168.25,169.32,168.25,168.95,21962.0,156.8211,157.8185,156.8211,157.4736,21962.0
2018-11-16 10:20:00,169.01,169.44,168.82,169.15,14598.0,157.5295,157.9303,157.3524,157.66,14598.0
2018-11-16 10:25:00,169.15,169.5,168.94,169.03,68194.0,157.66,157.9862,157.4643,157.5482,68194.0
2018-11-16 10:30:00,169.0,169.75,168.91,169.11,56666.0,157.5202,158.2192,157.4363,157.6227,56666.0
2018-11-16 10:35:00,169.21,169.79,169.07,169.41,28636.0,157.7159,158.2565,157.5854,157.9023,28636.0
2018-11-16 10:40:00,169.45,169.86,169.33,169.54,48838.0,157.9396,158.3218,157.8278,158.0235,48838.0
2018-11-16 10:45:00,169.5,169.56,169.06,169.28,21418.0,157.9862,158.0422,157.5761,157.7812,21418.0
2018-11-16 10:50:00,169.24,169.46,169.0,169.35,28673.0,157.7439,157.9489,157.5202,157.8464,28673.0
2018-11-16 10:55:00,169.4,169.4,168.93,168.93,26309.0,157.893,157.893,157.4549,157.4549,26309.0
2018-11-16 11:00:00,169.0,169.24,168.82,168.87,15506.0,157.5202,157.7439,157.3524,157.399,15506.0
2018-11-16 11:05:00,168.87,169.15,168.81,169.0,19501.0,157.399,157.66,157.3431,157.5202,19501.0
2018-11-16 11:10:00,169.01,169.11,168.68,168.93,12861.0,157.5295,157.6227,157.2219,157.4549,12861.0
2018-11-16 11:15:00,168.96,169.19,168.88,169.01,14176.0,157.4829,157.6973,157.4083,157.5295,14176.0
2018-11-16 11:20:00,168.9,168.91,168.43,168.5,30175.0,157.427,157.4363,156.9889,157.0542,30175.0
2018-11-16 11:25:00,168.48,169.04,168.48,168.82,25942.0,157.0355,157.5575,157.0355,157.3524,25942.0
2018-11-16 11:30:00,168.89,169.23,168.56,168.6,32604.0,157.4177,157.7346,157.1101,157.1474,32604.0
2018-11-16 11:35:00,168.58,169.23,168.58,168.96,16687.0,157.1287,157.7346,157.1287,157.4829,16687.0
2018-11-16 11:40:00,169.03,169.03,168.69,168.93,12475.0,157.5482,157.5482,157.2312,157.4549,12475.0
2018-11-16 11:45:00,169.03,169.04,168.71,168.75,7910.0,157.5482,157.5575,157.2499,157.2872,7910.0
2018-11-16 11:50:00,168.9,169.01,168.48,168.76,11308.0,157.427,157.5295,157.0355,157.2965,11308.0
2018-11-16 11:55:00,168.76,168.81,168.58,168.58,7063.0,157.2965,157.3431,157.1287,157.1287,7063.0
2018-11-16 12:00:00,168.58,168.69,167.88,167.9,10277.0,157.1287,157.2312,156.4763,156.4949,10277.0
2018-11-16 12:05:00,167.97,168.9,167.97,168.87,16900.0,156.5602,157.427,156.5602,157.399,16900.0
2018-11-16 12:10:00,168.88,169.03,168.77,168.85,13762.0,157.4083,157.5482,157.3058,157.3804,13762.0
2018-11-16 12:15:00,168.85,168.89,168.41,168.66,10110.0,157.3804,157.4177,156.9703,157.2033,10110.0
2018-11-16 12:20:00,168.65,169.0,168.64,168.88,6627.0,157.194,157.5202,157.1846,157.4083,6627.0
2018-11-16 12:25:00,168.88,169.17,168.59,168.77,20003.0,157.4083,157.6786,157.138,157.3058,20003.0
2018-11-16 12:30:00,168.79,169.48,168.7,169.48,10544.0,157.3245,157.9676,157.2406,157.9676,10544.0
2018-11-16 12:35:00,169.7,170.1,169.56,169.63,52406.0,158.1726,158.5455,158.0422,158.1074,52406.0
2018-11-16 12:40:00,169.76,170.01,169.5,169.94,65825.0,158.2286,158.4616,157.9862,158.3963,65825.0
2018-11-16 12:45:00,170.05,170.76,170.02,170.44,22163.0,158.4989,159.1606,158.4709,158.8624,22163.0
2018-11-16 12:50:00,170.17,170.48,169.95,170.35,9785.0,158.6107,158.8997,158.4057,158.7785,9785.0
2018-11-16 12:55:00,170.11,170.4,170.11,170.31,2153.0,158.5548,158.8251,158.5548,158.7412,2153.0
2018-11-16 13:00:00,170.31,170.35,169.94,170.0,5777.0,158.7412,158.7785,158.3963,158.4523,5777.0
2018-11-16 13:05:00,169.88,170.06,169.66,169.91,3800.0,158.3404,158.5082,158.1354,158.3684,3800.0
2018-11-16 13:10:00,169.77,170.0,169.71,169.79,5850.0,158.2379,158.4523,158.182,158.2565,5850.0
2018-11-16 13:15:00,169.77,169.93,169.77,169.85,1830.0,158.2379,158.387,158.2379,158.3125,1830.0
2018-11-16 13:20:00,169.84,169.92,169.6,169.71,3000.0,158.3031,158.3777,158.0794,158.182,3000.0
2018-11-16 13:25:00,169.65,169.75,169.5,169.68,10289.0,158.126,158.2192,157.9862,158.154,10289.0
2018-11-16 13:30:00,169.67,169.77,169.66,169.73,1100.0,158.1447,158.2379,158.1354,158.2006,1100.0
2018-11-16 13:35:00,169.59,169.65,169.4,169.65,4809.0,158.0701,158.126,157.893,158.126,4809.0
2018-11-16 13:40:00,169.56,169.59,169.0,169.06,7916.0,158.0422,158.0701,157.5202,157.5761,7916.0
2018-11-16 13:45:00,169.17,169.35,169.13,169.35,2680.0,157.6786,157.8464,157.6414,157.8464,2680.0
2018-11-16 13:50:00,169.28,169.42,169.23,169.24,4542.0,157.7812,157.9117,157.7346,157.7439,4542.0
2018-11-16 13:55:00,169.3,169.5,169.24,169.37,4766.0,157.7998,157.9862,157.7439,157.8651,4766.0
2018-11-16 14:00:00,169.55,169.55,169.13,169.15,8605.0,158.0328,158.0328,157.6414,157.66,8605.0
2018-11-16 14:05:00,169.15,169.41,169.1,169.19,14958.0,157.66,157.9023,157.6134,157.6973,14958.0
2018-11-16 14:10:00,169.17,169.21,168.9,168.9,8900.0,157.6786,157.7159,157.427,157.427,8900.0
2018-11-16 14:15:00,168.88,169.1,168.84,168.9,13041.0,157.4083,157.6134,157.3711,157.427,13041.0
2018-11-16 14:20:00,168.92,168.93,168.63,168.63,4865.0,157.4456,157.4549,157.1753,157.1753,4865.0
2018-11-16 14:25:00,168.57,168.81,168.57,168.79,15246.0,157.1194,157.3431,157.1194,157.3245,15246.0
2018-11-16 14:30:00,168.81,169.19,168.78,168.96,24110.0,157.3431,157.6973,157.3151,157.4829,24110.0
2018-11-16 14:35:00,169.01,169.14,168.91,169.09,18619.0,157.5295,157.6507,157.4363,157.6041,18619.0
2018-11-16 14:40:00,169.05,169.22,168.87,169.14,7080.0,157.5668,157.7252,157.399,157.6507,7080.0
2018-11-16 14:45:00,169.17,169.24,169.07,169.2,8262.0,157.6786,157.7439,157.5854,157.7066,8262.0
2018-11-16 14:50:00,169.16,169.45,169.12,169.38,7830.0,157.6693,157.9396,157.632,157.8744,7830.0
2018-11-16 14:55:00,169.43,169.56,169.43,169.53,4050.0,157.921,158.0422,157.921,158.0142,4050.0
2018-11-16 15:00:00,169.59,169.71,169.45,169.5,16864.0,158.0701,158.182,157.9396,157.9862,16864.0
2018-11-16 15:05:00,169.49,169.6,169.35,169.48,6741.0,157.9769,158.0794,157.8464,157.9676,6741.0
2018-11-16 15:10:00,169.54,169.72,169.47,169.72,4739.0,158.0235,158.1913,157.9583,158.1913,4739.0
2018-11-16 15:15:00,169.76,169.83,169.64,169.7,10200.0,158.2286,158.2938,158.1167,158.1726,10200.0
2018-11-16 15:20:00,169.76,169.8,169.63,169.63,9454.0,158.2286,158.2658,158.1074,158.1074,9454.0
2018-11-16 15:25:00,169.65,169.65,169.36,169.43,11900.0,158.126,158.126,157.8557,157.921,11900.0
2018-11-16 15:30:00,169.4,169.42,169.06,169.11,18699.0,157.893,157.9117,157.5761,157.6227,18699.0
2018-11-16 15:35:00,169.16,169.22,169.06,169.16,15307.0,157.6693,157.7252,157.5761,157.6693,15307.0
2018-11-16 15:40:00,169.16,169.29,169.05,169.05,9102.0,157.6693,157.7905,157.5668,157.5668,9102.0
2018-11-16 15:45:00,169.06,169.13,169.0,169.0,50735.0,157.5761,157.6414,157.5202,157.5202,50735.0
2018-11-16 15:50:00,169.0,169.19,168.9,169.19,73910.0,157.5202,157.6973,157.427,157.6973,73910.0
2018-11-16 15:55:00,169.17,169.19,168.79,168.93,182865.0,157.6786,157.6973,157.3245,157.4549,182865.0
2018-11-19 09:30:00,168.23,168.54,167.19,167.24,27189.0,156.8025,157.0914,155.8331,155.8797,27189.0
2018-11-19 09:35:00,167.34,168.0,166.93,167.85,16970.0,155.973,156.5881,155.5908,156.4483,16970.0
2018-11-19 09:40:00,167.7,167.88,167.36,167.63,13785.0,156.3085,156.4763,155.9916,156.2433,13785.0
2018-11-19 09:45:00,167.58,168.01,167.36,167.54,14267.0,156.1966,156.5974,155.9916,156.1594,14267.0
2018-11-19 09:50:00,167.57,167.66,166.82,167.0,14436.0,156.1873,156.2712,155.4883,155.656,14436.0
2018-11-19 09:55:00,166.95,167.3,166.91,167.3,10994.0,155.6094,155.9357,155.5722,155.9357,10994.0
2018-11-19 10:00:00,167.17,167.23,166.61,166.61,9180.0,155.8145,155.8704,155.2925,155.2925,9180.0
2018-11-19 10:05:00,166.57,166.57,165.88,166.01,11109.0,155.2553,155.2553,154.6121,154.7333,11109.0
2018-11-19 10:10:00,165.9,166.39,165.9,166.29,10977.0,154.6308,155.0875,154.6308,154.9943,10977.0
2018-11-19 10:15:00,166.22,166.5,166.11,166.27,31750.0,154.929,155.19,154.8265,154.9756,31750.0
2018-11-19 10:20:00,166.23,166.28,165.42,165.5,9226.0,154.9384,154.985,154.1834,154.2579,9226.0
2018-11-19 10:25:00,165.51,165.57,165.0,165.39,20785.0,154.2673,154.3232,153.7919,154.1554,20785.0
2018-11-19 10:30:00,165.39,165.49,164.86,164.9,28978.0,154.1554,154.2486,153.6614,153.6987,28978.0
2018-11-19 10:35:00,164.99,165.46,164.85,165.38,28212.0,153.7826,154.2207,153.6521,154.1461,28212.0
2018-11-19 10:40:00,165.42,165.57,165.03,165.25,44167.0,154.1834,154.3232,153.8199,154.0249,44167.0
2018-11-19 10:45:00,165.25,165.35,165.11,165.14,69846.0,154.0249,154.1181,153.8944,153.9224,69846.0
2018-11-19 10:50:00,165.2,166.33,165.16,166.14,70090.0,153.9783,155.0316,153.941,154.8545,70090.0
2018-11-19 10:55:00,166.16,166.2,165.9,166.0,34020.0,154.8731,154.9104,154.6308,154.724,34020.0
2018-11-19 11:00:00,166.0,166.19,165.43,165.45,17313.0,154.724,154.9011,154.1927,154.2113,17313.0
2018-11-19 11:05:00,165.46,165.67,164.97,164.99,17522.0,154.2207,154.4164,153.7639,153.7826,17522.0
2018-11-19 11:10:00,164.91,165.19,164.83,165.0,15685.0,153.708,153.969,153.6335,153.7919,15685.0
2018-11-19 11:15:00,164.94,165.3,164.85,165.14,25627.0,153.736,154.0715,153.6521,153.9224,25627.0
2018-11-19 11:20:00,165.07,165.22,164.93,165.09,30910.0,153.8571,153.997,153.7267,153.8758,30910.0
2018-11-19 11:25:00,165.06,165.1,164.78,164.95,20114.0,153.8478,153.8851,153.5868,153.7453,20114.0
2018-11-19 11:30:00,164.89,164.97,164.67,164.89,17510.0,153.6894,153.7639,153.4843,153.6894,17510.0
2018-11-19 11:35:00,164.83,164.89,164.64,164.75,12968.0,153.6335,153.6894,153.4564,153.5589,12968.0
2018-11-19 11:40:00,164.7,165.03,164.67,165.03,10802.0,153.5123,153.8199,153.4843,153.8199,10802.0
2018-11-19 11:45:00,164.91,165.21,164.75,164.96,8661.0,153.708,153.9876,153.5589,153.7546,8661.0
2018-11-19 11:50:00,164.93,165.14,164.21,164.35,13012.0,153.7267,153.9224,153.0556,153.1861,13012.0
2018-11-19 11:55:00,164.4,164.79,164.16,164.28,99154.0,153.2327,153.5962,153.009,153.1208,99154.0
2018-11-19 12:00:00,164.41,164.64,164.22,164.22,5659.0,153.242,153.4564,153.0649,153.0649,5659.0
2018-11-19 12:05:00,164.17,164.19,163.89,164.15,6200.0,153.0183,153.0369,152.7573,152.9996,6200.0
2018-11-19 12:10:00,164.14,165.0,164.14,164.77,8302.0,152.9903,153.7919,152.9903,153.5775,8302.0
2018-11-19 12:15:00,164.68,165.13,164.68,164.9,1600.0,153.4936,153.9131,153.4936,153.6987,1600.0
2018-11-19 12:20:00,164.88,165.13,164.68,164.68,4159.0,153.6801,153.9131,153.4936,153.4936,4159.0
2018-11-19 12:25:00,164.54,164.98,164.42,164.98,3401.0,153.3631,153.7733,153.2513,153.7733,3401.0
2018-11-19 12:30:00,164.9,164.9,164.38,164.38,1200.0,153.6987,153.6987,153.214,153.214,1200.0
2018-11-19 12:35:00,164.29,164.78,164.29,164.76,3100.0,153.1301,153.5868,153.1301,153.5682,3100.0
2018-11-19 12:40:00,164.6,164.84,164.44,164.44,3230.0,153.4191,153.6428,153.2699,153.2699,3230.0
2018-11-19 12:45:00,164.57,164.57,164.3,164.44,1950.0,153.3911,153.3911,153.1395,153.2699,1950.0
2018-11-19 12:50:00,164.38,164.71,164.3,164.47,8400.0,153.214,153.5216,153.1395,153.2979,8400.0
2018-11-19 12:55:00,164.43,164.57,164.34,164.34,2200.0,153.2606,153.3911,153.1767,153.1767,2200.0
2018-11-19 13:00:00,164.27,164.27,164.06,164.08,1500.0,153.1115,153.1115,152.9158,152.9344,1500.0
2018-11-19 13:05:00,164.22,164.31,163.8,163.89,2952.0,153.0649,153.1488,152.6734,152.7573,2952.0
2018-11-19 13:10:00,163.82,164.17,163.8,164.04,1302.0,152.6921,153.0183,152.6734,152.8971,1302.0
2018-11-19 13:15:00,163.87,163.96,163.64,163.96,9832.0,152.7387,152.8225,152.5243,152.8225,9832.0
2018-11-19 13:20:00,164.18,164.18,163.79,163.94,2200.0,153.0276,153.0276,152.6641,152.8039,2200.0
2018-11-19 13:25:00,163.92,164.01,163.75,163.93,2213.0,152.7853,152.8692,152.6268,152.7946,2213.0
2018-11-19 13:30:00,163.94,164.05,163.61,163.61,2254.0,152.8039,152.9064,152.4963,152.4963,2254.0
2018-11-19 13:35:00,163.78,164.37,163.77,164.24,3624.0,152.6548,153.2047,152.6455,153.0835,3624.0
2018-11-19 13:40:00,164.29,164.48,164.2,164.48,2452.0,153.1301,153.3072,153.0462,153.3072,2452.0
2018-11-19 13:45:00,164.4,164.41,164.16,164.16,1450.0,153.2327,153.242,153.009,153.009,1450.0
2018-11-19 13:50:00,164.14,164.32,164.01,164.32,1800.0,152.9903,153.1581,152.8692,153.1581,1800.0
2018-11-19 13:55:00,164.33,164.42,164.06,164.11,4250.0,153.1674,153.2513,152.9158,152.9624,4250.0
2018-11-19 14:00:00,164.09,164.1,163.82,163.95,3768.0,152.9437,152.953,152.6921,152.8132,3768.0
2018-11-19 14:05:00,164.02,164.35,163.9,164.35,3866.0,152.8785,153.1861,152.7666,153.1861,3866.0
2018-11-19 14:10:00,164.17,164.27,164.03,164.03,1485.0,153.0183,153.1115,152.8878,152.8878,1485.0
2018-11-19 14:15:00,164.1,164.35,164.08,164.35,1400.0,152.953,153.1861,152.9344,153.1861,1400.0
2018-11-19 14:20:00,164.15,164.35,163.9,164.24,4400.0,152.9996,153.1861,152.7666,153.0835,4400.0
2018-11-19 14:25:00,164.5,164.54,164.43,164.5,1938.0,153.3259,153.3631,153.2606,153.3259,1938.0
2018-11-19 14:30:00,164.44,164.44,164.24,164.4,1804.0,153.2699,153.2699,153.0835,153.2327,1804.0
2018-11-19 14:35:00,164.22,164.44,164.1,164.44,2900.0,153.0649,153.2699,152.953,153.2699,2900.0
2018-11-19 14:40:00,164.5,164.69,164.46,164.69,5800.0,153.3259,153.503,153.2886,153.503,5800.0
2018-11-19 14:45:00,164.62,164.69,164.46,164.62,6220.0,153.4377,153.503,153.2886,153.4377,6220.0
2018-11-19 14:50:00,164.6,164.76,164.34,164.69,7689.0,153.4191,153.5682,153.1767,153.503,7689.0
2018-11-19 14:55:00,164.68,164.85,164.55,164.66,11017.0,153.4936,153.6521,153.3725,153.475,11017.0
2018-11-19 15:00:00,164.6,164.76,164.45,164.75,17626.0,153.4191,153.5682,153.2793,153.5589,17626.0
2018-11-19 15:05:00,164.65,164.86,164.52,164.65,7502.0,153.4657,153.6614,153.3445,153.4657,7502.0
2018-11-19 15:10:00,164.55,164.99,164.54,164.72,19366.0,153.3725,153.7826,153.3631,153.5309,19366.0
2018-11-19 15:15:00,164.8,164.85,164.64,164.7,7575.0,153.6055,153.6521,153.4564,153.5123,7575.0
2018-11-19 15:20:00,164.7,164.77,164.52,164.57,5276.0,153.5123,153.5775,153.3445,153.3911,5276.0
2018-11-19 15:25:00,164.49,164.55,164.27,164.52,8642.0,153.3165,153.3725,153.1115,153.3445,8642.0
2018-11-19 15:30:00,164.52,164.54,164.2,164.22,5050.0,153.3445,153.3631,153.0462,153.0649,5050.0
2018-11-19 15:35:00,164.24,164.25,163.97,164.1,3975.0,153.0835,153.0928,152.8319,152.953,3975.0
2018-11-19 15:40:00,163.98,164.02,163.67,164.02,5565.0,152.8412,152.8785,152.5522,152.8785,5565.0
2018-11-19 15:45:00,163.94,164.05,163.75,163.88,11389.0,152.8039,152.9064,152.6268,152.748,11389.0
2018-11-19 15:50:00,163.83,163.83,163.41,163.57,13652.0,152.7014,152.7014,152.3099,152.459,13652.0
2018-11-19 15:55:00,163.57,163.84,163.39,163.54,51192.0,152.459,152.7107,152.2913,152.4311,51192.0
2018-11-20 09:30:00,157.07,157.67,156.58,157.51,131460.0,146.4006,146.9598,145.9439,146.8107,131460.0
2018-11-20 09:35:00,157.58,158.53,157.2,158.41,90827.0,146.8759,147.7614,146.5217,147.6495,90827.0
2018-11-20 09:40:00,158.36,158.72,157.84,158.08,34499.0,147.6029,147.9385,147.1183,147.342,34499.0
2018-11-20 09:45:00,158.14,158.58,157.87,158.0,32328.0,147.3979,147.808,147.1462,147.2674,32328.0
2018-11-20 09:50:00,158.05,158.1,157.56,158.02,16071.0,147.314,147.3606,146.8573,147.286,16071.0
2018-11-20 09:55:00,157.86,158.41,157.48,158.23,20665.0,147.1369,147.6495,146.7827,147.4818,20665.0
2018-11-20 10:00:00,158.12,158.42,157.91,158.31,52899.0,147.3792,147.6589,147.1835,147.5563,52899.0
2018-11-20 10:05:00,158.22,158.35,157.62,157.82,30908.0,147.4725,147.5936,146.9132,147.0996,30908.0
2018-11-20 10:10:00,157.76,157.87,157.05,157.24,19329.0,147.0437,147.1462,146.3819,146.559,19329.0
2018-11-20 10:15:00,157.22,158.28,157.22,158.19,32808.0,146.5404,147.5284,146.5404,147.4445,32808.0
2018-11-20 10:20:00,158.1,159.4,158.1,159.25,18503.0,147.3606,148.5723,147.3606,148.4325,18503.0
2018-11-20 10:25:00,159.18,159.47,158.8,158.96,70222.0,148.3672,148.6375,148.0131,148.1622,70222.0
2018-11-20 10:30:00,158.95,159.53,158.74,159.53,47710.0,148.1529,148.6935,147.9571,148.6935,47710.0
2018-11-20 10:35:00,159.56,160.09,159.49,159.78,39623.0,148.7214,149.2154,148.6562,148.9265,39623.0
2018-11-20 10:40:00,159.87,160.79,159.87,160.79,64661.0,149.0104,149.8679,149.0104,149.8679,64661.0
2018-11-20 10:45:00,160.79,161.33,160.54,161.1,27286.0,149.8679,150.3712,149.6349,150.1568,27286.0
2018-11-20 10:50:00,161.08,162.13,161.0,162.13,25142.0,150.1382,151.1169,150.0636,151.1169,25142.0
2018-11-20 10:55:00,162.15,162.65,161.73,161.91,34516.0,151.1355,151.6015,150.744,150.9118,34516.0
2018-11-20 11:00:00,161.88,162.26,161.03,161.03,33230.0,150.8838,151.238,150.0916,150.0916,33230.0
2018-11-20 11:05:00,161.02,162.05,160.97,161.66,21235.0,150.0823,151.0423,150.0357,150.6788,21235.0
2018-11-20 11:10:00,161.57,161.87,160.97,160.97,31995.0,150.5949,150.8745,150.0357,150.0357,31995.0
2018-11-20 11:15:00,160.97,160.99,160.32,160.53,28366.0,150.0357,150.0543,149.4298,149.6255,28366.0
2018-11-20 11:20:00,160.51,160.92,160.35,160.58,40373.0,149.6069,149.989,149.4578,149.6721,40373.0
2018-11-20 11:25:00,160.59,160.95,160.55,160.82,47558.0,149.6815,150.017,149.6442,149.8958,47558.0
2018-11-20 11:30:00,160.83,160.91,160.57,160.81,33293.0,149.9052,149.9797,149.6628,149.8865,33293.0
2018-11-20 11:35:00,160.81,161.94,160.81,161.63,11201.0,149.8865,150.9398,149.8865,150.6508,11201.0
2018-11-20 11:40:00,161.75,162.17,161.59,162.08,6943.0,150.7627,151.1541,150.6135,151.0703,6943.0
2018-11-20 11:45:00,161.97,162.31,161.89,162.26,12064.0,150.9677,151.2846,150.8932,151.238,12064.0
2018-11-20 11:50:00,162.2,162.2,161.62,161.71,13300.0,151.1821,151.1821,150.6415,150.7254,13300.0
2018-11-20 11:55:00,161.62,162.34,161.48,162.12,5010.0,150.6415,151.3126,150.511,151.1075,5010.0
2018-11-20 12:00:00,162.28,162.92,162.28,162.88,11466.0,151.2567,151.8532,151.2567,151.8159,11466.0
2018-11-20 12:05:00,163.03,163.09,162.75,162.88,11510.0,151.9557,152.0116,151.6947,151.8159,11510.0
2018-11-20 12:10:00,162.7,162.71,162.31,162.45,8759.0,151.6481,151.6575,151.2846,151.4151,8759.0
2018-11-20 12:15:00,162.32,162.84,162.3,162.84,9986.0,151.2939,151.7786,151.2753,151.7786,9986.0
2018-11-20 12:20:00,162.76,162.76,162.29,162.5,4340.0,151.7041,151.7041,151.266,151.4617,4340.0
2018-11-20 12:25:00,162.53,162.93,162.53,162.82,3500.0,151.4897,151.8625,151.4897,151.76,3500.0
2018-11-20 12:30:00,162.87,162.98,162.65,162.7,1526.0,151.8066,151.9091,151.6015,151.6481,1526.0
2018-11-20 12:35:00,162.74,162.93,162.7,162.7,1900.0,151.6854,151.8625,151.6481,151.6481,1900.0
2018-11-20 12:40:00,162.76,162.76,162.46,162.46,6132.0,151.7041,151.7041,151.4244,151.4244,6132.0
2018-11-20 12:45:00,162.32,162.32,161.95,162.12,7941.0,151.2939,151.2939,150.9491,151.1075,7941.0
2018-11-20 12:50:00,162.02,162.37,161.86,162.28,1611.0,151.0143,151.3406,150.8652,151.2567,1611.0
2018-11-20 12:55:00,162.18,162.18,162.08,162.09,1731.0,151.1635,151.1635,151.0703,151.0796,1731.0
2018-11-20 13:00:00,162.05,162.28,161.84,162.26,5400.0,151.0423,151.2567,150.8466,151.238,5400.0
2018-11-20 13:05:00,162.28,162.57,162.28,162.53,7815.0,151.2567,151.527,151.2567,151.4897,7815.0
2018-11-20 13:10:00,162.59,162.63,162.02,162.16,7140.0,151.5456,151.5829,151.0143,151.1448,7140.0
2018-11-20 13:15:00,162.18,162.29,161.43,161.58,1930.0,151.1635,151.266,150.4644,150.6042,1930.0
2018-11-20 13:20:00,161.58,161.59,161.2,161.34,3700.0,150.6042,150.6135,150.25,150.3805,3700.0
2018-11-20 13:25:00,161.34,161.7,161.34,161.7,4000.0,150.3805,150.7161,150.3805,150.7161,4000.0
2018-11-20 13:30:00,161.64,161.87,161.63,161.77,1500.0,150.6601,150.8745,150.6508,150.7813,1500.0
2018-11-20 13:35:00,161.75,161.76,161.47,161.65,2452.0,150.7627,150.772,150.5017,150.6695,2452.0
2018-11-20 13:40:00,161.67,162.05,161.67,161.81,2070.0,150.6881,151.0423,150.6881,150.8186,2070.0
2018-11-20 13:45:00,161.84,162.03,161.83,161.92,700.0,150.8466,151.0236,150.8372,150.9211,700.0
2018-11-20 13:50:00,161.85,161.86,161.51,161.51,4645.0,150.8559,150.8652,150.539,150.539,4645.0
2018-11-20 13:55:00,161.48,161.48,161.48,161.48,142.0,150.511,150.511,150.511,150.511,142.0
2018-11-20 14:00:00,161.22,161.22,160.88,161.03,5659.0,150.2687,150.2687,149.9518,150.0916,5659.0
2018-11-20 14:05:00,160.97,160.98,160.68,160.81,5256.0,150.0357,150.045,149.7654,149.8865,5256.0
2018-11-20 14:10:00,160.81,161.39,160.73,161.3,2905.0,149.8865,150.4271,149.812,150.3432,2905.0
2018-11-20 14:15:00,161.21,161.43,161.2,161.34,3400.0,150.2593,150.4644,150.25,150.3805,3400.0
2018-11-20 14:20:00,161.3,161.3,160.81,161.03,5500.0,150.3432,150.3432,149.8865,150.0916,5500.0
2018-11-20 14:25:00,161.05,161.14,160.82,160.91,1563.0,150.1102,150.1941,149.8958,149.9797,1563.0
2018-11-20 14:30:00,160.9,161.28,160.83,161.27,7632.0,149.9704,150.3246,149.9052,150.3153,7632.0
2018-11-20 14:35:00,161.38,161.47,161.13,161.22,3466.0,150.4178,150.5017,150.1848,150.2687,3466.0
2018-11-20 14:40:00,161.23,161.41,160.87,160.87,5785.0,150.278,150.4458,149.9424,149.9424,5785.0
2018-11-20 14:45:00,160.9,161.12,160.79,160.89,3382.0,149.9704,150.1755,149.8679,149.9611,3382.0
2018-11-20 14:50:00,160.79,161.25,160.7,161.09,3984.0,149.8679,150.2966,149.784,150.1475,3984.0
2018-11-20 14:55:00,161.06,161.06,160.84,161.01,500.0,150.1195,150.1195,149.9145,150.0729,500.0
2018-11-20 15:00:00,161.23,161.44,160.75,160.9,24048.0,150.278,150.4737,149.8306,149.9704,24048.0
2018-11-20 15:05:00,160.74,160.74,160.38,160.55,7709.0,149.8213,149.8213,149.4857,149.6442,7709.0
2018-11-20 15:10:00,160.66,160.96,160.65,160.7,4000.0,149.7467,150.0263,149.7374,149.784,4000.0
2018-11-20 15:15:00,160.59,161.12,160.45,161.02,3818.0,149.6815,150.1755,149.551,150.0823,3818.0
2018-11-20 15:20:00,161.17,161.5,161.07,161.14,3780.0,150.2221,150.5297,150.1289,150.1941,3780.0
2018-11-20 15:25:00,161.17,161.64,160.96,161.43,6808.0,150.2221,150.6601,150.0263,150.4644,6808.0
2018-11-20 15:30:00,161.51,161.54,161.25,161.54,11789.0,150.539,150.5669,150.2966,150.5669,11789.0
2018-11-20 15:35:00,161.4,161.85,161.34,161.81,6804.0,150.4364,150.8559,150.3805,150.8186,6804.0
2018-11-20 15:40:00,161.79,161.95,161.53,161.62,4899.0,150.8,150.9491,150.5576,150.6415,4899.0
2018-11-20 15:45:00,161.57,161.72,161.09,161.46,12799.0,150.5949,150.7347,150.1475,150.4924,12799.0
2018-11-20 15:50:00,161.42,161.53,160.96,161.24,19541.0,150.4551,150.5576,150.0263,150.2873,19541.0
2018-11-20 15:55:00,161.23,161.5,161.0,161.33,49898.0,150.278,150.5297,150.0636,150.3712,49898.0
2018-11-21 09:30:00,164.3,165.28,163.98,165.16,55678.0,153.1395,154.0529,152.8412,153.941,55678.0
2018-11-21 09:35:00,165.31,165.31,164.59,164.59,21110.0,154.0808,154.0808,153.4098,153.4098,21110.0
2018-11-21 09:40:00,164.62,164.87,164.21,164.83,11952.0,153.4377,153.6707,153.0556,153.6335,11952.0
2018-11-21 09:45:00,164.75,165.18,164.46,164.46,18902.0,153.5589,153.9597,153.2886,153.2886,18902.0
2018-11-21 09:50:00,164.44,164.63,163.91,164.44,18246.0,153.2699,153.447,152.7759,153.2699,18246.0
2018-11-21 09:55:00,164.46,164.71,164.22,164.53,11262.0,153.2886,153.5216,153.0649,153.3538,11262.0
2018-11-21 10:00:00,164.86,165.42,164.59,165.42,23147.0,153.6614,154.1834,153.4098,154.1834,23147.0
2018-11-21 10:05:00,165.32,165.56,164.76,164.78,14166.0,154.0902,154.3139,153.5682,153.5868,14166.0
2018-11-21 10:10:00,164.84,165.17,164.76,164.83,7080.0,153.6428,153.9504,153.5682,153.6335,7080.0
2018-11-21 10:15:00,165.01,165.4,164.99,165.32,13565.0,153.8012,154.1647,153.7826,154.0902,13565.0
2018-11-21 10:20:00,165.27,165.59,165.06,165.38,17379.0,154.0436,154.3418,153.8478,154.1461,17379.0
2018-11-21 10:25:00,165.63,165.64,165.43,165.57,7525.0,154.3791,154.3884,154.1927,154.3232,7525.0
2018-11-21 10:30:00,165.52,165.66,165.37,165.37,17645.0,154.2766,154.4071,154.1368,154.1368,17645.0
2018-11-21 10:35:00,165.37,165.62,165.32,165.43,7918.0,154.1368,154.3698,154.0902,154.1927,7918.0
2018-11-21 10:40:00,165.37,165.51,165.01,165.01,10095.0,154.1368,154.2673,153.8012,153.8012,10095.0
2018-11-21 10:45:00,164.99,165.32,164.92,165.32,7400.0,153.7826,154.0902,153.7173,154.0902,7400.0
2018-11-21 10:50:00,165.29,165.52,165.06,165.31,13444.0,154.0622,154.2766,153.8478,154.0808,13444.0
2018-11-21 10:55:00,165.4,165.49,165.11,165.31,7173.0,154.1647,154.2486,153.8944,154.0808,7173.0
2018-11-21 11:00:00,165.26,165.5,165.03,165.5,7650.0,154.0342,154.2579,153.8199,154.2579,7650.0
2018-11-21 11:05:00,165.44,165.73,165.43,165.62,7778.0,154.202,154.4723,154.1927,154.3698,7778.0
2018-11-21 11:10:00,165.64,166.15,165.64,166.05,12956.0,154.3884,154.8638,154.3884,154.7706,12956.0
2018-11-21 11:15:00,166.04,166.34,165.99,166.32,24684.0,154.7613,155.0409,154.7147,155.0222,24684.0
2018-11-21 11:20:00,166.3,166.5,166.09,166.11,10861.0,155.0036,155.19,154.8079,154.8265,10861.0
2018-11-21 11:25:00,166.12,166.28,166.05,166.23,11682.0,154.8358,154.985,154.7706,154.9384,11682.0
2018-11-21 11:30:00,166.21,166.3,165.84,165.84,15532.0,154.9197,155.0036,154.5748,154.5748,15532.0
2018-11-21 11:35:00,165.8,166.07,165.77,166.06,1500.0,154.5376,154.7892,154.5096,154.7799,1500.0
2018-11-21 11:40:00,165.9,165.96,165.7,165.71,3355.0,154.6308,154.6867,154.4444,154.4537,3355.0
2018-11-21 11:45:00,165.96,166.14,165.92,166.14,1600.0,154.6867,154.8545,154.6494,154.8545,1600.0
2018-11-21 11:50:00,166.14,166.14,165.96,166.03,3390.0,154.8545,154.8545,154.6867,154.7519,3390.0
2018-11-21 11:55:00,165.94,165.94,165.48,165.72,15043.0,154.6681,154.6681,154.2393,154.463,15043.0
2018-11-21 12:00:00,165.81,165.82,165.48,165.5,6576.0,154.5469,154.5562,154.2393,154.2579,6576.0
2018-11-21 12:05:00,165.55,165.64,165.54,165.64,800.0,154.3045,154.3884,154.2952,154.3884,800.0
2018-11-21 12:10:00,165.67,165.68,165.41,165.54,3270.0,154.4164,154.4257,154.1741,154.2952,3270.0
2018-11-21 12:15:00,165.4,165.55,165.4,165.46,1500.0,154.1647,154.3045,154.1647,154.2207,1500.0
2018-11-21 12:20:00,165.63,165.76,165.44,165.45,3000.0,154.3791,154.5003,154.202,154.2113,3000.0
2018-11-21 12:25:00,165.38,165.57,165.38,165.57,500.0,154.1461,154.3232,154.1461,154.3232,500.0
2018-11-21 12:30:00,165.46,165.53,165.4,165.41,800.0,154.2207,154.2859,154.1647,154.1741,800.0
2018-11-21 12:35:00,165.41,165.56,165.4,165.55,1720.0,154.1741,154.3139,154.1647,154.3045,1720.0
2018-11-21 12:40:00,165.6,165.9,165.56,165.9,7300.0,154.3511,154.6308,154.3139,154.6308,7300.0
2018-11-21 12:45:00,165.92,166.1,165.85,166.02,2600.0,154.6494,154.8172,154.5842,154.7426,2600.0
2018-11-21 12:50:00,166.03,166.09,165.97,166.09,2875.0,154.7519,154.8079,154.696,154.8079,2875.0
2018-11-21 12:55:00,166.12,166.16,165.86,165.96,2295.0,154.8358,154.8731,154.5935,154.6867,2295.0
2018-11-21 13:00:00,165.94,166.01,165.89,165.98,3564.0,154.6681,154.7333,154.6214,154.7053,3564.0
2018-11-21 13:05:00,166.01,166.13,166.01,166.04,3085.0,154.7333,154.8451,154.7333,154.7613,3085.0
2018-11-21 13:10:00,166.13,166.32,166.13,166.21,900.0,154.8451,155.0222,154.8451,154.9197,900.0
2018-11-21 13:15:00,166.22,166.22,166.04,166.04,1000.0,154.929,154.929,154.7613,154.7613,1000.0
2018-11-21 13:20:00,166.03,166.09,165.61,165.64,3470.0,154.7519,154.8079,154.3605,154.3884,3470.0
2018-11-21 13:25:00,165.69,165.87,165.65,165.83,3800.0,154.435,154.6028,154.3977,154.5655,3800.0
2018-11-21 13:30:00,165.85,166.03,165.84,165.91,3300.0,154.5842,154.7519,154.5748,154.6401,3300.0
2018-11-21 13:35:00,165.9,166.03,165.66,165.69,3200.0,154.6308,154.7519,154.4071,154.435,3200.0
2018-11-21 13:40:00,165.82,165.95,165.72,165.95,3089.0,154.5562,154.6774,154.463,154.6774,3089.0
2018-11-21 13:45:00,165.94,165.97,165.78,165.95,600.0,154.6681,154.696,154.5189,154.6774,600.0
2018-11-21 13:50:00,165.98,165.98,165.9,165.9,200.0,154.7053,154.7053,154.6308,154.6308,200.0
2018-11-21 13:55:00,165.9,166.02,165.82,166.02,800.0,154.6308,154.7426,154.5562,154.7426,800.0
2018-11-21 14:00:00,165.94,165.98,165.83,165.84,1900.0,154.6681,154.7053,154.5655,154.5748,1900.0
2018-11-21 14:05:00,165.84,165.91,165.8,165.8,1600.0,154.5748,154.6401,154.5376,154.5376,1600.0
2018-11-21 14:10:00,165.8,165.9,165.8,165.83,1039.0,154.5376,154.6308,154.5376,154.5655,1039.0
2018-11-21 14:15:00,165.88,166.05,165.87,166.05,1200.0,154.6121,154.7706,154.6028,154.7706,1200.0
2018-11-21 14:20:00,165.96,165.96,165.86,165.9,1100.0,154.6867,154.6867,154.5935,154.6308,1100.0
2018-11-21 14:25:00,165.84,165.93,165.84,165.93,400.0,154.5748,154.6587,154.5748,154.6587,400.0
2018-11-21 14:30:00,165.86,166.03,165.76,165.76,3955.0,154.5935,154.7519,154.5003,154.5003,3955.0
2018-11-21 14:35:00,165.88,165.88,165.72,165.86,1302.0,154.6121,154.6121,154.463,154.5935,1302.0
2018-11-21 14:40:00,165.92,165.93,165.79,165.93,700.0,154.6494,154.6587,154.5282,154.6587,700.0
2018-11-21 14:45:00,165.8,165.84,165.51,165.53,1843.0,154.5376,154.5748,154.2673,154.2859,1843.0
2018-11-21 14:50:00,165.57,165.72,165.38,165.47,1600.0,154.3232,154.463,154.1461,154.23,1600.0
2018-11-21 14:55:00,165.57,165.57,165.09,165.15,7209.0,154.3232,154.3232,153.8758,153.9317,7209.0
2018-11-21 15:00:00,165.37,165.52,165.24,165.45,1100.0,154.1368,154.2766,154.0156,154.2113,1100.0
2018-11-21 15:05:00,165.57,165.62,165.49,165.6,450.0,154.3232,154.3698,154.2486,154.3511,450.0
2018-11-21 15:10:00,165.63,165.69,165.43,165.43,2024.0,154.3791,154.435,154.1927,154.1927,2024.0
2018-11-21 15:15:00,165.34,165.44,165.12,165.12,4140.0,154.1088,154.202,153.9038,153.9038,4140.0
2018-11-21 15:20:00,165.26,165.48,165.22,165.43,2545.0,154.0342,154.2393,153.997,154.1927,2545.0
2018-11-21 15:25:00,165.45,165.48,165.17,165.17,4000.0,154.2113,154.2393,153.9504,153.9504,4000.0
2018-11-21 15:30:00,165.01,165.03,164.57,164.76,7838.0,153.8012,153.8199,153.3911,153.5682,7838.0
2018-11-21 15:35:00,164.7,164.73,164.54,164.65,5361.0,153.5123,153.5402,153.3631,153.4657,5361.0
2018-11-21 15:40:00,164.62,164.62,164.34,164.4,17001.0,153.4377,153.4377,153.1767,153.2327,17001.0
2018-11-21 15:45:00,164.43,164.53,164.19,164.22,29142.0,153.2606,153.3538,153.0369,153.0649,29142.0
2018-11-21 15:50:00,164.29,164.39,164.17,164.31,17859.0,153.1301,153.2233,153.0183,153.1488,17859.0
2018-11-21 15:55:00,164.24,164.28,163.9,163.91,47241.0,153.0835,153.1208,152.7666,152.7759,47241.0
2018-11-23 09:30:00,162.17,163.19,162.12,163.19,33234.0,151.1541,152.1049,151.1075,152.1049,33234.0
2018-11-23 09:35:00,163.37,163.75,163.15,163.53,59757.0,152.2726,152.6268,152.0676,152.4218,59757.0
2018-11-23 09:40:00,163.53,164.19,163.45,163.9,60547.0,152.4218,153.0369,152.3472,152.7666,60547.0
2018-11-23 09:45:00,163.93,164.53,163.9,164.24,43974.0,152.7946,153.3538,152.7666,153.0835,43974.0
2018-11-23 09:50:00,164.23,164.27,163.75,163.84,17702.0,153.0742,153.1115,152.6268,152.7107,17702.0
2018-11-23 09:55:00,163.86,163.99,163.62,163.75,16426.0,152.7293,152.8505,152.5056,152.6268,16426.0
2018-11-23 10:00:00,163.66,163.84,163.46,163.75,6978.0,152.5429,152.7107,152.3565,152.6268,6978.0
2018-11-23 10:05:00,163.73,164.0,163.63,163.64,7496.0,152.6082,152.8598,152.515,152.5243,7496.0
2018-11-23 10:10:00,164.0,164.0,163.33,163.49,7082.0,152.8598,152.8598,152.2353,152.3845,7082.0
2018-11-23 10:15:00,163.62,163.62,163.32,163.42,9262.0,152.5056,152.5056,152.226,152.3192,9262.0
2018-11-23 10:20:00,163.45,163.62,163.25,163.39,11190.0,152.3472,152.5056,152.1608,152.2913,11190.0
2018-11-23 10:25:00,163.44,163.5,163.13,163.15,6327.0,152.3379,152.3938,152.0489,152.0676,6327.0
2018-11-23 10:30:00,163.28,163.77,163.28,163.76,5350.0,152.1887,152.6455,152.1887,152.6361,5350.0
2018-11-23 10:35:00,163.81,164.0,163.81,163.91,7556.0,152.6827,152.8598,152.6827,152.7759,7556.0
2018-11-23 10:40:00,163.76,163.76,163.51,163.71,2213.0,152.6361,152.6361,152.4031,152.5895,2213.0
2018-11-23 10:45:00,163.65,163.65,163.33,163.34,3900.0,152.5336,152.5336,152.2353,152.2447,3900.0
2018-11-23 10:50:00,163.4,163.65,163.4,163.57,5291.0,152.3006,152.5336,152.3006,152.459,5291.0
2018-11-23 10:55:00,163.54,163.82,163.46,163.81,5871.0,152.4311,152.6921,152.3565,152.6827,5871.0
2018-11-23 11:00:00,163.78,164.06,163.78,163.97,4338.0,152.6548,152.9158,152.6548,152.8319,4338.0
2018-11-23 11:05:00,164.1,164.2,164.04,164.09,4750.0,152.953,153.0462,152.8971,152.9437,4750.0
2018-11-23 11:10:00,163.99,164.16,163.87,163.95,15490.0,152.8505,153.009,152.7387,152.8132,15490.0
2018-11-23 11:15:00,164.0,164.0,163.85,163.89,19890.0,152.8598,152.8598,152.72,152.7573,19890.0
2018-11-23 11:20:00,163.96,164.0,163.86,163.91,11691.0,152.8225,152.8598,152.7293,152.7759,11691.0
2018-11-23 11:25:00,163.93,163.97,163.84,163.94,6310.0,152.7946,152.8319,152.7107,152.8039,6310.0
2018-11-23 11:30:00,163.95,164.0,163.84,163.85,4800.0,152.8132,152.8598,152.7107,152.72,4800.0
2018-11-23 11:35:00,163.85,163.92,163.59,163.59,3650.0,152.72,152.7853,152.4777,152.4777,3650.0
2018-11-23 11:40:00,163.72,163.97,163.72,163.97,1040.0,152.5989,152.8319,152.5989,152.8319,1040.0
2018-11-23 11:45:00,163.96,164.16,163.96,164.12,2300.0,152.8225,153.009,152.8225,152.9717,2300.0
2018-11-23 11:50:00,164.07,164.25,163.89,164.04,7000.0,152.9251,153.0928,152.7573,152.8971,7000.0
2018-11-23 11:55:00,164.01,164.06,163.73,163.73,806.0,152.8692,152.9158,152.6082,152.6082,806.0
2018-11-23 12:00:00,163.74,163.74,163.51,163.51,800.0,152.6175,152.6175,152.4031,152.4031,800.0
2018-11-23 12:05:00,163.74,163.84,163.62,163.8,800.0,152.6175,152.7107,152.5056,152.6734,800.0
2018-11-23 12:10:00,163.73,163.88,163.73,163.87,1500.0,152.6082,152.748,152.6082,152.7387,1500.0
2018-11-23 12:15:00,163.98,164.35,163.98,164.06,1867.0,152.8412,153.1861,152.8412,152.9158,1867.0
2018-11-23 12:20:00,164.03,164.12,163.93,164.06,1010.0,152.8878,152.9717,152.7946,152.9158,1010.0
2018-11-23 12:25:00,163.94,164.06,163.94,164.06,200.0,152.8039,152.9158,152.8039,152.9158,200.0
2018-11-23 12:30:00,164.12,164.14,163.9,164.01,2500.0,152.9717,152.9903,152.7666,152.8692,2500.0
2018-11-23 12:35:00,163.97,164.3,163.86,164.3,2158.0,152.8319,153.1395,152.7293,153.1395,2158.0
2018-11-23 12:40:00,164.18,164.3,164.1,164.3,3900.0,153.0276,153.1395,152.953,153.1395,3900.0
2018-11-23 12:45:00,164.14,164.27,163.95,163.95,2159.0,152.9903,153.1115,152.8132,152.8132,2159.0
2018-11-23 12:50:00,163.95,164.14,163.92,164.06,3930.0,152.8132,152.9903,152.7853,152.9158,3930.0
2018-11-23 12:55:00,164.05,164.05,163.5,163.65,9238.0,152.9064,152.9064,152.3938,152.5336,9238.0
2018-11-26 09:30:00,165.22,165.44,164.85,165.11,40968.0,153.997,154.202,153.6521,153.8944,40968.0
2018-11-26 09:35:00,165.11,165.11,164.29,164.51,25150.0,153.8944,153.8944,153.1301,153.3352,25150.0
2018-11-26 09:40:00,164.42,165.49,164.41,165.26,18740.0,153.2513,154.2486,153.242,154.0342,18740.0
2018-11-26 09:45:00,165.21,165.35,165.16,165.22,6219.0,153.9876,154.1181,153.941,153.997,6219.0
2018-11-26 09:50:00,165.25,165.67,165.1,165.19,23976.0,154.0249,154.4164,153.8851,153.969,23976.0
2018-11-26 09:55:00,165.24,165.66,165.21,165.66,11354.0,154.0156,154.4071,153.9876,154.4071,11354.0
2018-11-26 10:00:00,165.66,166.19,165.62,165.97,4200.0,154.4071,154.9011,154.3698,154.696,4200.0
2018-11-26 10:05:00,166.02,166.17,165.89,165.9,5615.0,154.7426,154.8824,154.6214,154.6308,5615.0
2018-11-26 10:10:00,165.84,165.84,165.66,165.73,8077.0,154.5748,154.5748,154.4071,154.4723,8077.0
2018-11-26 10:15:00,165.69,165.72,165.53,165.63,2336.0,154.435,154.463,154.2859,154.3791,2336.0
2018-11-26 10:20:00,165.55,165.66,165.39,165.43,3291.0,154.3045,154.4071,154.1554,154.1927,3291.0
2018-11-26 10:25:00,165.41,165.55,165.36,165.54,600.0,154.1741,154.3045,154.1274,154.2952,600.0
2018-11-26 10:30:00,165.51,165.68,165.45,165.55,4170.0,154.2673,154.4257,154.2113,154.3045,4170.0
2018-11-26 10:35:00,165.71,165.71,165.35,165.62,20413.0,154.4537,154.4537,154.1181,154.3698,20413.0
2018-11-26 10:40:00,165.6,165.86,165.52,165.82,15968.0,154.3511,154.5935,154.2766,154.5562,15968.0
2018-11-26 10:45:00,165.84,165.84,165.61,165.64,5899.0,154.5748,154.5748,154.3605,154.3884,5899.0
2018-11-26 10:50:00,165.64,166.18,165.5,166.05,9934.0,154.3884,154.8917,154.2579,154.7706,9934.0
2018-11-26 10:55:00,165.99,166.04,165.84,165.97,21064.0,154.7147,154.7613,154.5748,154.696,21064.0
2018-11-26 11:00:00,165.86,165.86,165.59,165.69,10636.0,154.5935,154.5935,154.3418,154.435,10636.0
2018-11-26 11:05:00,165.72,166.05,165.72,165.99,4563.0,154.463,154.7706,154.463,154.7147,4563.0
2018-11-26 11:10:00,165.96,166.32,165.95,166.31,5024.0,154.6867,155.0222,154.6774,155.0129,5024.0
2018-11-26 11:15:00,166.27,166.42,166.2,166.42,7772.0,154.9756,155.1154,154.9104,155.1154,7772.0
2018-11-26 11:20:00,166.32,166.32,166.19,166.28,6771.0,155.0222,155.0222,154.9011,154.985,6771.0
2018-11-26 11:25:00,166.26,166.26,165.9,166.23,33170.0,154.9663,154.9663,154.6308,154.9384,33170.0
2018-11-26 11:30:00,166.07,166.34,166.04,166.23,11025.0,154.7892,155.0409,154.7613,154.9384,11025.0
2018-11-26 11:35:00,166.32,166.32,166.09,166.12,1000.0,155.0222,155.0222,154.8079,154.8358,1000.0
2018-11-26 11:40:00,166.11,166.15,166.03,166.04,900.0,154.8265,154.8638,154.7519,154.7613,900.0
2018-11-26 11:45:00,165.97,165.97,165.79,165.91,2710.0,154.696,154.696,154.5282,154.6401,2710.0
2018-11-26 11:50:00,165.89,166.1,165.89,166.1,900.0,154.6214,154.8172,154.6214,154.8172,900.0
2018-11-26 11:55:00,166.09,166.16,166.04,166.04,839.0,154.8079,154.8731,154.7613,154.7613,839.0
2018-11-26 12:00:00,166.06,166.17,166.06,166.1,1000.0,154.7799,154.8824,154.7799,154.8172,1000.0
2018-11-26 12:05:00,166.14,166.32,166.1,166.32,701.0,154.8545,155.0222,154.8172,155.0222,701.0
2018-11-26 12:10:00,166.4,166.4,166.16,166.2,2401.0,155.0968,155.0968,154.8731,154.9104,2401.0
2018-11-26 12:15:00,166.06,166.07,165.97,166.01,733.0,154.7799,154.7892,154.696,154.7333,733.0
2018-11-26 12:20:00,165.95,165.95,165.84,165.87,2300.0,154.6774,154.6774,154.5748,154.6028,2300.0
2018-11-26 12:25:00,165.78,165.78,165.54,165.62,2102.0,154.5189,154.5189,154.2952,154.3698,2102.0
2018-11-26 12:30:00,165.55,165.57,165.29,165.29,1300.0,154.3045,154.3232,154.0622,154.0622,1300.0
2018-11-26 12:35:00,165.42,165.42,165.11,165.11,1969.0,154.1834,154.1834,153.8944,153.8944,1969.0
2018-11-26 12:40:00,165.41,165.55,165.41,165.55,300.0,154.1741,154.3045,154.1741,154.3045,300.0
2018-11-26 12:45:00,165.55,165.59,165.38,165.45,3400.0,154.3045,154.3418,154.1461,154.2113,3400.0
2018-11-26 12:50:00,165.45,165.46,165.45,165.46,488.0,154.2113,154.2207,154.2113,154.2207,488.0
2018-11-26 12:55:00,165.33,165.6,165.33,165.6,3100.0,154.0995,154.3511,154.0995,154.3511,3100.0
2018-11-26 13:00:00,165.65,165.66,165.48,165.48,1100.0,154.3977,154.4071,154.2393,154.2393,1100.0
2018-11-26 13:05:00,165.52,165.72,165.52,165.66,1059.0,154.2766,154.463,154.2766,154.4071,1059.0
2018-11-26 13:10:00,165.77,165.87,165.77,165.8,600.0,154.5096,154.6028,154.5096,154.5376,600.0
2018-11-26 13:15:00,165.86,166.05,165.79,166.05,5270.0,154.5935,154.7706,154.5282,154.7706,5270.0
2018-11-26 13:20:00,166.04,166.11,165.8,166.09,2500.0,154.7613,154.8265,154.5376,154.8079,2500.0
2018-11-26 13:25:00,165.99,165.99,165.98,165.98,400.0,154.7147,154.7147,154.7053,154.7053,400.0
2018-11-26 13:30:00,165.95,165.99,165.94,165.99,200.0,154.6774,154.7147,154.6681,154.7147,200.0
2018-11-26 13:35:00,166.0,166.01,165.97,165.97,200.0,154.724,154.7333,154.696,154.696,200.0
2018-11-26 13:40:00,166.06,166.06,165.86,166.01,3310.0,154.7799,154.7799,154.5935,154.7333,3310.0
2018-11-26 13:45:00,166.18,166.18,166.07,166.07,900.0,154.8917,154.8917,154.7892,154.7892,900.0
2018-11-26 13:50:00,166.03,166.05,166.01,166.05,500.0,154.7519,154.7706,154.7333,154.7706,500.0
2018-11-26 13:55:00,165.99,166.24,165.99,166.15,1800.0,154.7147,154.9477,154.7147,154.8638,1800.0
2018-11-26 14:00:00,166.25,166.25,165.99,165.99,1519.0,154.957,154.957,154.7147,154.7147,1519.0
2018-11-26 14:05:00,165.99,166.15,165.99,166.0,600.0,154.7147,154.8638,154.7147,154.724,600.0
2018-11-26 14:10:00,166.1,166.42,166.03,166.31,5007.0,154.8172,155.1154,154.7519,155.0129,5007.0
2018-11-26 14:15:00,166.33,166.34,166.24,166.27,3208.0,155.0316,155.0409,154.9477,154.9756,3208.0
2018-11-26 14:20:00,166.42,166.44,166.33,166.34,3100.0,155.1154,155.1341,155.0316,155.0409,3100.0
2018-11-26 14:25:00,166.39,166.44,166.3,166.32,5562.0,155.0875,155.1341,155.0036,155.0222,5562.0
2018-11-26 14:30:00,166.32,166.5,166.31,166.43,4588.0,155.0222,155.19,155.0129,155.1248,4588.0
2018-11-26 14:35:00,166.46,166.57,166.42,166.56,6151.0,155.1527,155.2553,155.1154,155.2459,6151.0
2018-11-26 14:40:00,166.61,166.73,166.55,166.67,6149.0,155.2925,155.4044,155.2366,155.3485,6149.0
2018-11-26 14:45:00,166.7,166.7,166.61,166.69,7335.0,155.3764,155.3764,155.2925,155.3671,7335.0
2018-11-26 14:50:00,166.77,167.01,166.74,167.01,2000.0,155.4417,155.6654,155.4137,155.6654,2000.0
2018-11-26 14:55:00,166.96,167.21,166.94,167.18,5638.0,155.6188,155.8518,155.6001,155.8238,5638.0
2018-11-26 15:00:00,167.25,167.36,167.18,167.36,8400.0,155.8891,155.9916,155.8238,155.9916,8400.0
2018-11-26 15:05:00,167.44,167.45,167.03,167.03,21787.0,156.0662,156.0755,155.684,155.684,21787.0
2018-11-26 15:10:00,167.02,167.13,166.96,167.13,4363.0,155.6747,155.7772,155.6188,155.7772,4363.0
2018-11-26 15:15:00,167.07,167.32,167.06,167.06,6527.0,155.7213,155.9543,155.712,155.712,6527.0
2018-11-26 15:20:00,167.06,167.06,166.91,167.0,4305.0,155.712,155.712,155.5722,155.656,4305.0
2018-11-26 15:25:00,166.97,167.1,166.96,167.02,4100.0,155.6281,155.7493,155.6188,155.6747,4100.0
2018-11-26 15:30:00,167.02,167.33,167.0,167.3,9200.0,155.6747,155.9636,155.656,155.9357,9200.0
2018-11-26 15:35:00,167.3,167.44,167.22,167.28,14561.0,155.9357,156.0662,155.8611,155.917,14561.0
2018-11-26 15:40:00,167.28,167.55,167.27,167.41,10329.0,155.917,156.1687,155.9077,156.0382,10329.0
2018-11-26 15:45:00,167.47,167.65,167.39,167.51,9249.0,156.0941,156.2619,156.0196,156.1314,9249.0
2018-11-26 15:50:00,167.48,167.66,167.23,167.28,10220.0,156.1034,156.2712,155.8704,155.917,10220.0
2018-11-26 15:55:00,167.33,167.46,167.24,167.43,33625.0,155.9636,156.0848,155.8797,156.0568,33625.0
2018-11-27 09:30:00,166.73,167.37,166.71,167.04,24472.0,155.4044,156.0009,155.3857,155.6933,24472.0
2018-11-27 09:35:00,167.06,167.27,165.99,166.05,20811.0,155.712,155.9077,154.7147,154.7706,20811.0
2018-11-27 09:40:00,166.07,166.07,165.63,165.91,11716.0,154.7892,154.7892,154.3791,154.6401,11716.0
2018-11-27 09:45:00,166.08,166.41,165.82,166.2,14273.0,154.7985,155.1061,154.5562,154.9104,14273.0
2018-11-27 09:50:00,166.17,166.5,166.0,166.49,12982.0,154.8824,155.19,154.724,155.1807,12982.0
2018-11-27 09:55:00,166.56,166.96,166.35,166.96,18442.0,155.2459,155.6188,155.0502,155.6188,18442.0
2018-11-27 10:00:00,166.89,166.89,166.32,166.65,22455.0,155.5535,155.5535,155.0222,155.3298,22455.0
2018-11-27 10:05:00,166.78,167.07,166.71,166.98,13900.0,155.451,155.7213,155.3857,155.6374,13900.0
2018-11-27 10:10:00,167.03,167.42,166.96,167.36,14470.0,155.684,156.0475,155.6188,155.9916,14470.0
2018-11-27 10:15:00,167.41,167.56,167.3,167.47,13546.0,156.0382,156.178,155.9357,156.0941,13546.0
2018-11-27 10:20:00,167.52,167.53,167.2,167.34,7015.0,156.1407,156.15,155.8425,155.973,7015.0
2018-11-27 10:25:00,167.18,167.18,166.84,166.89,4358.0,155.8238,155.8238,155.5069,155.5535,4358.0
2018-11-27 10:30:00,166.91,166.93,166.7,166.79,5742.0,155.5722,155.5908,155.3764,155.4603,5742.0
2018-11-27 10:35:00,166.75,166.75,166.2,166.36,10889.0,155.423,155.423,154.9104,155.0595,10889.0
2018-11-27 10:40:00,166.36,166.54,166.19,166.4,14223.0,155.0595,155.2273,154.9011,155.0968,14223.0
2018-11-27 10:45:00,166.56,167.0,166.56,167.0,6299.0,155.2459,155.656,155.2459,155.656,6299.0
2018-11-27 10:50:00,167.07,167.36,167.01,167.34,7634.0,155.7213,155.9916,155.6654,155.973,7634.0
2018-11-27 10:55:00,167.47,167.6,167.38,167.46,8523.0,156.0941,156.2153,156.0102,156.0848,8523.0
2018-11-27 11:00:00,167.46,167.93,167.35,167.9,5550.0,156.0848,156.5229,155.9823,156.4949,5550.0
2018-11-27 11:05:00,167.87,168.04,167.8,168.01,4478.0,156.4669,156.6254,156.4017,156.5974,4478.0
2018-11-27 11:10:00,168.05,168.16,167.72,167.82,8856.0,156.6347,156.7373,156.3271,156.4203,8856.0
2018-11-27 11:15:00,167.77,168.07,167.7,168.07,5563.0,156.3737,156.6534,156.3085,156.6534,5563.0
2018-11-27 11:20:00,168.09,168.17,167.88,168.0,9352.0,156.672,156.7466,156.4763,156.5881,9352.0
2018-11-27 11:25:00,168.01,168.16,168.0,168.06,7070.0,156.5974,156.7373,156.5881,156.644,7070.0
2018-11-27 11:30:00,168.03,168.05,167.71,167.76,8850.0,156.6161,156.6347,156.3178,156.3644,8850.0
2018-11-27 11:35:00,167.75,167.82,167.71,167.77,1340.0,156.3551,156.4203,156.3178,156.3737,1340.0
2018-11-27 11:40:00,167.91,167.91,167.57,167.57,800.0,156.5042,156.5042,156.1873,156.1873,800.0
2018-11-27 11:45:00,167.49,167.51,167.38,167.38,500.0,156.1128,156.1314,156.0102,156.0102,500.0
2018-11-27 11:50:00,167.38,167.63,167.38,167.63,861.0,156.0102,156.2433,156.0102,156.2433,861.0
2018-11-27 11:55:00,167.92,167.92,167.71,167.77,3200.0,156.5136,156.5136,156.3178,156.3737,3200.0
2018-11-27 12:00:00,167.76,167.76,167.32,167.41,5100.0,156.3644,156.3644,155.9543,156.0382,5100.0
2018-11-27 12:05:00,167.4,167.4,167.4,167.4,100.0,156.0289,156.0289,156.0289,156.0289,100.0
2018-11-27 12:10:00,167.6,167.61,167.51,167.51,415.0,156.2153,156.2246,156.1314,156.1314,415.0
2018-11-27 12:15:00,167.4,167.51,167.3,167.5,1000.0,156.0289,156.1314,155.9357,156.1221,1000.0
2018-11-27 12:20:00,167.54,167.54,167.46,167.46,500.0,156.1594,156.1594,156.0848,156.0848,500.0
2018-11-27 12:25:00,167.38,167.43,167.2,167.2,16082.0,156.0102,156.0568,155.8425,155.8425,16082.0
2018-11-27 12:30:00,167.16,167.29,167.11,167.22,4340.0,155.8052,155.9263,155.7586,155.8611,4340.0
2018-11-27 12:35:00,167.35,167.53,167.28,167.53,3995.0,155.9823,156.15,155.917,156.15,3995.0
2018-11-27 12:40:00,167.52,167.53,167.52,167.52,110.0,156.1407,156.15,156.1407,156.1407,110.0
2018-11-27 12:45:00,167.64,167.64,167.28,167.28,1146.0,156.2526,156.2526,155.917,155.917,1146.0
2018-11-27 12:50:00,167.25,167.25,167.1,167.25,1792.0,155.8891,155.8891,155.7493,155.8891,1792.0
2018-11-27 12:55:00,167.18,167.18,166.89,166.89,533.0,155.8238,155.8238,155.5535,155.5535,533.0
2018-11-27 13:00:00,167.13,167.23,167.03,167.04,1330.0,155.7772,155.8704,155.684,155.6933,1330.0
2018-11-27 13:05:00,167.15,167.18,167.15,167.18,300.0,155.7959,155.8238,155.7959,155.8238,300.0
2018-11-27 13:10:00,166.92,166.97,166.81,166.97,500.0,155.5815,155.6281,155.479,155.6281,500.0
2018-11-27 13:15:00,167.03,167.06,166.39,166.79,3728.0,155.684,155.712,155.0875,155.4603,3728.0
2018-11-27 13:20:00,166.7,166.82,166.7,166.81,1306.0,155.3764,155.4883,155.3764,155.479,1306.0
2018-11-27 13:25:00,167.01,167.12,166.91,167.02,915.0,155.6654,155.7679,155.5722,155.6747,915.0
2018-11-27 13:30:00,167.08,167.28,167.04,167.16,1914.0,155.7306,155.917,155.6933,155.8052,1914.0
2018-11-27 13:35:00,167.28,167.51,167.22,167.22,2696.0,155.917,156.1314,155.8611,155.8611,2696.0
2018-11-27 13:40:00,167.51,167.51,167.29,167.5,1568.0,156.1314,156.1314,155.9263,156.1221,1568.0
2018-11-27 13:45:00,167.47,167.53,167.31,167.5,1468.0,156.0941,156.15,155.945,156.1221,1468.0
2018-11-27 13:50:00,167.45,167.46,167.22,167.22,3580.0,156.0755,156.0848,155.8611,155.8611,3580.0
2018-11-27 13:55:00,167.16,167.67,167.08,167.67,3205.0,155.8052,156.2805,155.7306,156.2805,3205.0
2018-11-27 14:00:00,167.65,167.89,167.64,167.89,2300.0,156.2619,156.4856,156.2526,156.4856,2300.0
2018-11-27 14:05:00,167.94,168.08,167.92,168.03,7326.0,156.5322,156.6627,156.5136,156.6161,7326.0
2018-11-27 14:10:00,167.97,168.03,167.92,167.98,700.0,156.5602,156.6161,156.5136,156.5695,700.0
2018-11-27 14:15:00,167.94,168.11,167.57,167.57,2550.0,156.5322,156.6906,156.1873,156.1873,2550.0
2018-11-27 14:20:00,167.79,167.82,167.6,167.6,500.0,156.3924,156.4203,156.2153,156.2153,500.0
2018-11-27 14:25:00,167.66,167.97,167.66,167.97,500.0,156.2712,156.5602,156.2712,156.5602,500.0
2018-11-27 14:30:00,167.76,167.85,167.69,167.74,2035.0,156.3644,156.4483,156.2992,156.3458,2035.0
2018-11-27 14:35:00,167.85,167.9,167.76,167.76,900.0,156.4483,156.4949,156.3644,156.3644,900.0
2018-11-27 14:40:00,167.64,167.64,167.63,167.64,1000.0,156.2526,156.2526,156.2433,156.2526,1000.0
2018-11-27 14:45:00,167.72,167.72,167.63,167.71,1800.0,156.3271,156.3271,156.2433,156.3178,1800.0
2018-11-27 14:50:00,167.57,167.68,167.46,167.68,3838.0,156.1873,156.2899,156.0848,156.2899,3838.0
2018-11-27 14:55:00,167.68,167.72,167.45,167.46,4010.0,156.2899,156.3271,156.0755,156.0848,4010.0
2018-11-27 15:00:00,167.42,167.51,167.38,167.42,3148.0,156.0475,156.1314,156.0102,156.0475,3148.0
2018-11-27 15:05:00,167.38,167.41,167.14,167.37,3300.0,156.0102,156.0382,155.7865,156.0009,3300.0
2018-11-27 15:10:00,167.34,167.65,167.34,167.43,3728.0,155.973,156.2619,155.973,156.0568,3728.0
2018-11-27 15:15:00,167.47,167.47,167.14,167.25,519.0,156.0941,156.0941,155.7865,155.8891,519.0
2018-11-27 15:20:00,167.27,167.4,167.27,167.28,500.0,155.9077,156.0289,155.9077,155.917,500.0
2018-11-27 15:25:00,167.4,167.4,167.4,167.4,100.0,156.0289,156.0289,156.0289,156.0289,100.0
2018-11-27 15:30:00,167.26,167.27,167.04,167.1,4570.0,155.8984,155.9077,155.6933,155.7493,4570.0
2018-11-27 15:35:00,167.13,167.29,167.12,167.22,2827.0,155.7772,155.9263,155.7679,155.8611,2827.0
2018-11-27 15:40:00,167.32,167.45,167.32,167.36,1198.0,155.9543,156.0755,155.9543,155.9916,1198.0
2018-11-27 15:45:00,167.34,167.57,167.32,167.39,6189.0,155.973,156.1873,155.9543,156.0196,6189.0
2018-11-27 15:50:00,167.45,167.48,167.36,167.41,2425.0,156.0755,156.1034,155.9916,156.0382,2425.0
2018-11-27 15:55:00,167.34,167.44,167.26,167.41,14503.0,155.973,156.0662,155.8984,156.0382,14503.0
2018-11-28 09:30:00,170.22,170.3,169.09,169.34,38518.0,158.6573,158.7319,157.6041,157.8371,38518.0
2018-11-28 09:35:00,169.53,169.65,169.33,169.47,13284.0,158.0142,158.126,157.8278,157.9583,13284.0
2018-11-28 09:40:00,169.61,169.64,169.22,169.22,4764.0,158.0888,158.1167,157.7252,157.7252,4764.0
2018-11-28 09:45:00,169.1,169.59,168.94,169.39,5144.0,157.6134,158.0701,157.4643,157.8837,5144.0
2018-11-28 09:50:00,169.49,169.7,169.01,169.01,14031.0,157.9769,158.1726,157.5295,157.5295,14031.0
2018-11-28 09:55:00,169.01,169.11,168.83,168.96,8932.0,157.5295,157.6227,157.3617,157.4829,8932.0
2018-11-28 10:00:00,169.17,169.46,169.03,169.26,2383.0,157.6786,157.9489,157.5482,157.7625,2383.0
2018-11-28 10:05:00,169.07,169.09,168.59,168.91,3138.0,157.5854,157.6041,157.138,157.4363,3138.0
2018-11-28 10:10:00,168.87,168.92,168.6,168.68,1413.0,157.399,157.4456,157.1474,157.2219,1413.0
2018-11-28 10:15:00,168.69,168.76,168.31,168.76,4634.0,157.2312,157.2965,156.8771,157.2965,4634.0
2018-11-28 10:20:00,168.8,168.81,168.53,168.53,1483.0,157.3338,157.3431,157.0821,157.0821,1483.0
2018-11-28 10:25:00,168.5,168.5,168.22,168.22,2906.0,157.0542,157.0542,156.7932,156.7932,2906.0
2018-11-28 10:30:00,168.25,168.32,168.1,168.32,7049.0,156.8211,156.8864,156.6813,156.8864,7049.0
2018-11-28 10:35:00,168.25,168.44,167.81,167.88,16558.0,156.8211,156.9982,156.411,156.4763,16558.0
2018-11-28 10:40:00,167.9,168.08,167.75,167.98,8916.0,156.4949,156.6627,156.3551,156.5695,8916.0
2018-11-28 10:45:00,167.92,168.22,167.79,168.22,4931.0,156.5136,156.7932,156.3924,156.7932,4931.0
2018-11-28 10:50:00,168.18,168.18,168.02,168.1,1804.0,156.7559,156.7559,156.6068,156.6813,1804.0
2018-11-28 10:55:00,168.24,168.37,168.2,168.37,2934.0,156.8118,156.933,156.7745,156.933,2934.0
2018-11-28 11:00:00,168.41,168.68,168.41,168.68,3966.0,156.9703,157.2219,156.9703,157.2219,3966.0
2018-11-28 11:05:00,168.78,169.09,168.73,169.06,6856.0,157.3151,157.6041,157.2685,157.5761,6856.0
2018-11-28 11:10:00,169.05,169.18,168.99,169.04,7554.0,157.5668,157.688,157.5109,157.5575,7554.0
2018-11-28 11:15:00,169.17,169.17,168.7,168.89,3087.0,157.6786,157.6786,157.2406,157.4177,3087.0
2018-11-28 11:20:00,168.83,169.03,168.79,168.95,5204.0,157.3617,157.5482,157.3245,157.4736,5204.0
2018-11-28 11:25:00,168.92,169.24,168.92,169.24,1990.0,157.4456,157.7439,157.4456,157.7439,1990.0
2018-11-28 11:30:00,169.22,169.34,169.11,169.25,4700.0,157.7252,157.8371,157.6227,157.7532,4700.0
2018-11-28 11:35:00,169.24,169.25,168.95,169.0,2039.0,157.7439,157.7532,157.4736,157.5202,2039.0
2018-11-28 11:40:00,168.83,169.11,168.83,169.11,1169.0,157.3617,157.6227,157.3617,157.6227,1169.0
2018-11-28 11:45:00,169.1,169.1,168.96,168.96,900.0,157.6134,157.6134,157.4829,157.4829,900.0
2018-11-28 11:50:00,168.91,169.08,168.91,169.08,829.0,157.4363,157.5948,157.4363,157.5948,829.0
2018-11-28 11:55:00,169.02,169.09,168.8,169.08,2241.0,157.5388,157.6041,157.3338,157.5948,2241.0
2018-11-28 12:00:00,169.06,170.7,169.06,170.7,17867.0,157.5761,159.1047,157.5761,159.1047,17867.0
2018-11-28 12:05:00,170.76,171.31,170.73,171.31,4016.0,159.1606,159.6733,159.1327,159.6733,4016.0
2018-11-28 12:10:00,171.33,171.42,171.02,171.02,4000.0,159.6919,159.7758,159.403,159.403,4000.0
2018-11-28 12:15:00,171.5,171.68,171.49,171.59,1600.0,159.8504,160.0181,159.8411,159.9343,1600.0
2018-11-28 12:20:00,171.73,171.85,171.62,171.64,1044.0,160.0647,160.1766,159.9622,159.9809,1044.0
2018-11-28 12:25:00,171.64,172.34,171.64,172.26,4040.0,159.9809,160.6333,159.9809,160.5587,4040.0
2018-11-28 12:30:00,172.2,172.29,171.97,171.97,2015.0,160.5028,160.5867,160.2884,160.2884,2015.0
2018-11-28 12:35:00,171.98,172.13,171.87,172.13,2600.0,160.2978,160.4376,160.1952,160.4376,2600.0
2018-11-28 12:40:00,172.19,172.22,171.88,171.88,3700.0,160.4935,160.5215,160.2046,160.2046,3700.0
2018-11-28 12:45:00,171.96,172.28,171.9,172.15,2761.0,160.2791,160.5774,160.2232,160.4562,2761.0
2018-11-28 12:50:00,172.09,172.32,172.02,172.32,1753.0,160.4003,160.6147,160.335,160.6147,1753.0
2018-11-28 12:55:00,172.22,172.22,171.87,171.87,2128.0,160.5215,160.5215,160.1952,160.1952,2128.0
2018-11-28 13:00:00,171.84,171.85,171.15,171.31,4419.0,160.1673,160.1766,159.5241,159.6733,4419.0
2018-11-28 13:05:00,171.32,171.68,171.32,171.63,1927.0,159.6826,160.0181,159.6826,159.9715,1927.0
2018-11-28 13:10:00,171.61,171.89,171.61,171.68,2506.0,159.9529,160.2139,159.9529,160.0181,2506.0
2018-11-28 13:15:00,171.94,172.04,171.84,171.94,1950.0,160.2605,160.3537,160.1673,160.2605,1950.0
2018-11-28 13:20:00,171.83,172.11,171.83,172.09,1225.0,160.158,160.4189,160.158,160.4003,1225.0
2018-11-28 13:25:00,172.2,172.43,172.1,172.43,4910.0,160.5028,160.7172,160.4096,160.7172,4910.0
2018-11-28 13:30:00,172.42,172.52,172.31,172.5,4639.0,160.7079,160.8011,160.6054,160.7824,4639.0
2018-11-28 13:35:00,172.4,173.08,172.4,172.95,5550.0,160.6892,161.323,160.6892,161.2019,5550.0
2018-11-28 13:40:00,173.04,173.49,172.92,173.49,6383.0,161.2858,161.7052,161.1739,161.7052,6383.0
2018-11-28 13:45:00,173.49,173.64,173.25,173.27,7482.0,161.7052,161.845,161.4815,161.5001,7482.0
2018-11-28 13:50:00,173.41,173.42,173.15,173.17,3835.0,161.6306,161.64,161.3883,161.4069,3835.0
2018-11-28 13:55:00,173.33,173.45,173.23,173.31,4022.0,161.5561,161.6679,161.4629,161.5374,4022.0
2018-11-28 14:00:00,173.23,173.55,173.23,173.52,3843.0,161.4629,161.7611,161.4629,161.7332,3843.0
2018-11-28 14:05:00,173.41,173.43,172.98,172.98,4527.0,161.6306,161.6493,161.2298,161.2298,4527.0
2018-11-28 14:10:00,173.12,173.22,172.99,173.2,1750.0,161.3603,161.4535,161.2392,161.4349,1750.0
2018-11-28 14:15:00,173.19,173.2,172.98,173.17,3229.0,161.4256,161.4349,161.2298,161.4069,3229.0
2018-11-28 14:20:00,173.15,173.15,172.9,173.1,3817.0,161.3883,161.3883,161.1553,161.3417,3817.0
2018-11-28 14:25:00,173.2,173.26,173.2,173.25,300.0,161.4349,161.4908,161.4349,161.4815,300.0
2018-11-28 14:30:00,173.15,173.25,173.02,173.17,6103.0,161.3883,161.4815,161.2671,161.4069,6103.0
2018-11-28 14:35:00,173.16,173.34,173.11,173.21,3174.0,161.3976,161.5654,161.351,161.4442,3174.0
2018-11-28 14:40:00,173.26,173.33,173.21,173.25,2452.0,161.4908,161.5561,161.4442,161.4815,2452.0
2018-11-28 14:45:00,173.26,173.37,173.25,173.28,2555.0,161.4908,161.5933,161.4815,161.5095,2555.0
2018-11-28 14:50:00,173.33,173.87,173.32,173.61,10347.0,161.5561,162.0594,161.5467,161.817,10347.0
2018-11-28 14:55:00,173.49,173.5,173.36,173.37,1109.0,161.7052,161.7145,161.584,161.5933,1109.0
2018-11-28 15:00:00,173.35,173.41,173.09,173.41,6909.0,161.5747,161.6306,161.3324,161.6306,6909.0
2018-11-28 15:05:00,173.4,173.42,173.13,173.13,3408.0,161.6213,161.64,161.3696,161.3696,3408.0
2018-11-28 15:10:00,173.13,173.51,173.07,173.36,3398.0,161.3696,161.7238,161.3137,161.584,3398.0
2018-11-28 15:15:00,173.43,173.51,173.22,173.42,3700.0,161.6493,161.7238,161.4535,161.64,3700.0
2018-11-28 15:20:00,173.45,173.8,173.45,173.69,6259.0,161.6679,161.9941,161.6679,161.8916,6259.0
2018-11-28 15:25:00,173.68,174.01,173.67,173.99,7955.0,161.8823,162.1899,161.873,162.1712,7955.0
2018-11-28 15:30:00,173.97,173.97,173.66,173.84,11793.0,162.1526,162.1526,161.8636,162.0314,11793.0
2018-11-28 15:35:00,173.82,174.06,173.8,174.02,8235.0,162.0128,162.2365,161.9941,162.1992,8235.0
2018-11-28 15:40:00,174.03,174.03,173.86,173.91,7030.0,162.2085,162.2085,162.0501,162.0967,7030.0
2018-11-28 15:45:00,173.89,174.35,173.86,174.25,15587.0,162.078,162.5068,162.0501,162.4136,15587.0
2018-11-28 15:50:00,174.26,174.28,174.04,174.08,11026.0,162.4229,162.4415,162.2178,162.2551,11026.0
2018-11-28 15:55:00,174.05,174.42,173.96,174.34,32020.0,162.2272,162.572,162.1433,162.4975,32020.0
2018-11-29 09:30:00,172.51,173.06,172.4,172.43,43007.0,160.7918,161.3044,160.6892,160.7172,43007.0
2018-11-29 09:35:00,172.29,172.84,172.03,172.84,23264.0,160.5867,161.0993,160.3444,161.0993,23264.0
2018-11-29 09:40:00,172.69,173.21,172.51,173.21,20936.0,160.9595,161.4442,160.7918,161.4442,20936.0
2018-11-29 09:45:00,173.17,173.25,172.74,172.86,10494.0,161.4069,161.4815,161.0061,161.118,10494.0
2018-11-29 09:50:00,173.0,173.24,172.69,172.82,30850.0,161.2485,161.4722,160.9595,161.0807,30850.0
2018-11-29 09:55:00,172.79,172.95,172.3,172.3,21303.0,161.0527,161.2019,160.596,160.596,21303.0
2018-11-29 10:00:00,172.38,172.48,171.79,171.9,8811.0,160.6706,160.7638,160.1207,160.2232,8811.0
2018-11-29 10:05:00,171.88,171.94,171.44,171.54,15402.0,160.2046,160.2605,159.7944,159.8877,15402.0
2018-11-29 10:10:00,171.58,171.7,171.21,171.47,23279.0,159.9249,160.0368,159.5801,159.8224,23279.0
2018-11-29 10:15:00,171.53,171.84,171.31,171.31,17637.0,159.8783,160.1673,159.6733,159.6733,17637.0
2018-11-29 10:20:00,171.31,171.41,171.16,171.36,8890.0,159.6733,159.7665,159.5335,159.7199,8890.0
2018-11-29 10:25:00,171.5,171.65,171.37,171.39,6179.0,159.8504,159.9902,159.7292,159.7478,6179.0
2018-11-29 10:30:00,171.36,172.31,171.36,171.99,24711.0,159.7199,160.6054,159.7199,160.3071,24711.0
2018-11-29 10:35:00,171.96,172.1,171.46,171.56,13894.0,160.2791,160.4096,159.8131,159.9063,13894.0
2018-11-29 10:40:00,171.61,171.61,171.29,171.35,9363.0,159.9529,159.9529,159.6546,159.7106,9363.0
2018-11-29 10:45:00,171.34,171.49,171.1,171.1,4726.0,159.7012,159.8411,159.4775,159.4775,4726.0
2018-11-29 10:50:00,171.03,171.27,171.02,171.17,5351.0,159.4123,159.636,159.403,159.5428,5351.0
2018-11-29 10:55:00,171.15,171.2,170.96,171.03,29752.0,159.5241,159.5708,159.3471,159.4123,29752.0
2018-11-29 11:00:00,171.04,171.4,171.0,171.35,12497.0,159.4216,159.7572,159.3843,159.7106,12497.0
2018-11-29 11:05:00,171.36,171.46,171.24,171.43,30819.0,159.7199,159.8131,159.608,159.7851,30819.0
2018-11-29 11:10:00,171.33,171.53,171.33,171.48,14907.0,159.6919,159.8783,159.6919,159.8317,14907.0
2018-11-29 11:15:00,171.5,171.54,171.25,171.26,13576.0,159.8504,159.8877,159.6174,159.6267,13576.0
2018-11-29 11:20:00,171.27,171.73,171.17,171.39,31253.0,159.636,160.0647,159.5428,159.7478,31253.0
2018-11-29 11:25:00,171.39,171.78,171.3,171.75,3901.0,159.7478,160.1114,159.664,160.0834,3901.0
2018-11-29 11:30:00,171.86,172.04,171.55,171.9,27407.0,160.1859,160.3537,159.897,160.2232,27407.0
2018-11-29 11:35:00,171.97,172.03,171.91,171.92,12226.0,160.2884,160.3444,160.2325,160.2418,12226.0
2018-11-29 11:40:00,171.87,172.04,171.87,171.98,4792.0,160.1952,160.3537,160.1952,160.2978,4792.0
2018-11-29 11:45:00,171.98,172.01,171.84,172.0,5638.0,160.2978,160.3257,160.1673,160.3164,5638.0
2018-11-29 11:50:00,171.91,172.05,171.9,172.0,10160.0,160.2325,160.363,160.2232,160.3164,10160.0
2018-11-29 11:55:00,172.0,172.04,171.87,171.99,4039.0,160.3164,160.3537,160.1952,160.3071,4039.0
2018-11-29 12:00:00,171.92,171.93,171.59,171.73,5895.0,160.2418,160.2512,159.9343,160.0647,5895.0
2018-11-29 12:05:00,171.73,171.9,171.67,171.74,4861.0,160.0647,160.2232,160.0088,160.0741,4861.0
2018-11-29 12:10:00,171.75,171.86,171.73,171.74,4500.0,160.0834,160.1859,160.0647,160.0741,4500.0
2018-11-29 12:15:00,171.74,171.99,171.73,171.99,2150.0,160.0741,160.3071,160.0647,160.3071,2150.0
2018-11-29 12:20:00,171.99,171.99,171.87,171.87,9068.0,160.3071,160.3071,160.1952,160.1952,9068.0
2018-11-29 12:25:00,171.87,171.9,171.77,171.84,1979.0,160.1952,160.2232,160.102,160.1673,1979.0
2018-11-29 12:30:00,171.89,171.99,171.83,171.83,4200.0,160.2139,160.3071,160.158,160.158,4200.0
2018-11-29 12:35:00,171.88,171.95,171.7,171.92,2620.0,160.2046,160.2698,160.0368,160.2418,2620.0
2018-11-29 12:40:00,171.99,172.21,171.93,171.95,14229.0,160.3071,160.5121,160.2512,160.2698,14229.0
2018-11-29 12:45:00,171.95,171.95,171.8,171.89,1300.0,160.2698,160.2698,160.13,160.2139,1300.0
2018-11-29 12:50:00,171.88,172.0,171.88,171.96,3473.0,160.2046,160.3164,160.2046,160.2791,3473.0
2018-11-29 12:55:00,171.94,172.0,171.86,171.86,3542.0,160.2605,160.3164,160.1859,160.1859,3542.0
2018-11-29 13:00:00,171.91,171.98,171.9,171.91,1350.0,160.2325,160.2978,160.2232,160.2325,1350.0
2018-11-29 13:05:00,171.93,171.93,171.66,171.73,1821.0,160.2512,160.2512,159.9995,160.0647,1821.0
2018-11-29 13:10:00,171.7,171.82,171.65,171.65,806.0,160.0368,160.1486,159.9902,159.9902,806.0
2018-11-29 13:15:00,171.75,171.9,171.75,171.83,1718.0,160.0834,160.2232,160.0834,160.158,1718.0
2018-11-29 13:20:00,171.91,171.91,171.9,171.9,1496.0,160.2325,160.2325,160.2232,160.2232,1496.0
2018-11-29 13:25:00,171.91,171.91,171.84,171.84,900.0,160.2325,160.2325,160.1673,160.1673,900.0
2018-11-29 13:30:00,171.91,171.91,171.72,171.76,2713.0,160.2325,160.2325,160.0554,160.0927,2713.0
2018-11-29 13:35:00,171.69,171.69,171.44,171.5,3335.0,160.0275,160.0275,159.7944,159.8504,3335.0
2018-11-29 13:40:00,171.62,171.86,171.62,171.84,1000.0,159.9622,160.1859,159.9622,160.1673,1000.0
2018-11-29 13:45:00,171.92,171.97,171.84,171.89,9824.0,160.2418,160.2884,160.1673,160.2139,9824.0
2018-11-29 13:50:00,171.9,171.91,171.72,171.72,3485.0,160.2232,160.2325,160.0554,160.0554,3485.0
2018-11-29 13:55:00,171.88,171.91,171.77,171.84,3386.0,160.2046,160.2325,160.102,160.1673,3386.0
2018-11-29 14:00:00,171.87,171.94,171.7,171.91,23703.0,160.1952,160.2605,160.0368,160.2325,23703.0
2018-11-29 14:05:00,171.87,171.89,171.79,171.89,1700.0,160.1952,160.2139,160.1207,160.2139,1700.0
2018-11-29 14:10:00,171.9,172.01,171.8,171.87,21593.0,160.2232,160.3257,160.13,160.1952,21593.0
2018-11-29 14:15:00,171.82,171.95,171.75,171.9,7400.0,160.1486,160.2698,160.0834,160.2232,7400.0
2018-11-29 14:20:00,171.9,171.94,171.82,171.86,9685.0,160.2232,160.2605,160.1486,160.1859,9685.0
2018-11-29 14:25:00,171.82,171.85,171.7,171.79,4535.0,160.1486,160.1766,160.0368,160.1207,4535.0
2018-11-29 14:30:00,171.74,172.15,171.74,172.12,13966.0,160.0741,160.4562,160.0741,160.4283,13966.0
2018-11-29 14:35:00,172.13,172.13,171.84,171.84,2750.0,160.4376,160.4376,160.1673,160.1673,2750.0
2018-11-29 14:40:00,171.9,172.29,171.89,172.29,2565.0,160.2232,160.5867,160.2139,160.5867,2565.0
2018-11-29 14:45:00,172.22,172.23,172.14,172.18,1900.0,160.5215,160.5308,160.4469,160.4842,1900.0
2018-11-29 14:50:00,172.2,172.25,172.11,172.16,11570.0,160.5028,160.5494,160.4189,160.4655,11570.0
2018-11-29 14:55:00,172.08,172.2,172.07,172.17,2600.0,160.391,160.5028,160.3817,160.4749,2600.0
2018-11-29 15:00:00,172.18,172.33,172.11,172.3,26842.0,160.4842,160.624,160.4189,160.596,26842.0
2018-11-29 15:05:00,172.3,172.37,172.22,172.3,10270.0,160.596,160.6613,160.5215,160.596,10270.0
2018-11-29 15:10:00,172.32,172.46,172.29,172.4,13500.0,160.6147,160.7452,160.5867,160.6892,13500.0
2018-11-29 15:15:00,172.4,172.42,172.29,172.3,7418.0,160.6892,160.7079,160.5867,160.596,7418.0
2018-11-29 15:20:00,172.35,172.44,172.18,172.19,9572.0,160.6426,160.7265,160.4842,160.4935,9572.0
2018-11-29 15:25:00,172.24,172.25,172.06,172.06,13753.0,160.5401,160.5494,160.3723,160.3723,13753.0
2018-11-29 15:30:00,172.04,172.04,171.83,171.97,13061.0,160.3537,160.3537,160.158,160.2884,13061.0
2018-11-29 15:35:00,172.0,172.04,171.69,171.76,18740.0,160.3164,160.3537,160.0275,160.0927,18740.0
2018-11-29 15:40:00,171.81,171.94,171.72,171.92,15365.0,160.1393,160.2605,160.0554,160.2418,15365.0
2018-11-29 15:45:00,171.87,171.94,171.7,171.84,17441.0,160.1952,160.2605,160.0368,160.1673,17441.0
2018-11-29 15:50:00,171.84,171.95,171.69,171.78,20422.0,160.1673,160.2698,160.0275,160.1114,20422.0
2018-11-29 15:55:00,171.75,171.78,171.41,171.53,48278.0,160.0834,160.1114,159.7665,159.8783,48278.0
2018-11-30 09:30:00,169.0,169.34,168.61,168.72,56445.0,157.5202,157.8371,157.1567,157.2592,56445.0
2018-11-30 09:35:00,168.69,168.71,168.44,168.6,22792.0,157.2312,157.2499,156.9982,157.1474,22792.0
2018-11-30 09:40:00,168.65,169.04,168.36,168.88,34033.0,157.194,157.5575,156.9237,157.4083,34033.0
2018-11-30 09:45:00,168.84,169.34,168.83,169.28,32809.0,157.3711,157.8371,157.3617,157.7812,32809.0
2018-11-30 09:50:00,169.22,169.43,169.14,169.18,49631.0,157.7252,157.921,157.6507,157.688,49631.0
2018-11-30 09:55:00,169.2,169.23,168.87,169.0,19155.0,157.7066,157.7346,157.399,157.5202,19155.0
2018-11-30 10:00:00,168.98,169.02,168.77,168.96,20475.0,157.5015,157.5388,157.3058,157.4829,20475.0
2018-11-30 10:05:00,168.95,169.21,168.75,169.21,31873.0,157.4736,157.7159,157.2872,157.7159,31873.0
2018-11-30 10:10:00,169.24,169.68,169.24,169.63,23568.0,157.7439,158.154,157.7439,158.1074,23568.0
2018-11-30 10:15:00,169.59,169.67,169.4,169.41,11010.0,158.0701,158.1447,157.893,157.9023,11010.0
2018-11-30 10:20:00,169.41,169.7,169.41,169.55,19383.0,157.9023,158.1726,157.9023,158.0328,19383.0
2018-11-30 10:25:00,169.58,169.77,169.25,169.49,23801.0,158.0608,158.2379,157.7532,157.9769,23801.0
2018-11-30 10:30:00,169.54,169.77,169.5,169.7,51656.0,158.0235,158.2379,157.9862,158.1726,51656.0
2018-11-30 10:35:00,169.7,170.0,169.61,169.84,16515.0,158.1726,158.4523,158.0888,158.3031,16515.0
2018-11-30 10:40:00,169.91,170.01,169.76,169.95,16765.0,158.3684,158.4616,158.2286,158.4057,16765.0
2018-11-30 10:45:00,169.95,169.96,169.63,169.87,8216.0,158.4057,158.415,158.1074,158.3311,8216.0
2018-11-30 10:50:00,169.89,170.22,169.88,170.04,18874.0,158.3497,158.6573,158.3404,158.4895,18874.0
2018-11-30 10:55:00,170.03,170.05,169.69,169.82,20891.0,158.4802,158.4989,158.1633,158.2845,20891.0
2018-11-30 11:00:00,169.83,169.92,169.69,169.83,16073.0,158.2938,158.3777,158.1633,158.2938,16073.0
2018-11-30 11:05:00,169.82,169.88,169.72,169.81,5752.0,158.2845,158.3404,158.1913,158.2752,5752.0
2018-11-30 11:10:00,169.77,169.88,169.42,169.6,13128.0,158.2379,158.3404,157.9117,158.0794,13128.0
2018-11-30 11:15:00,169.6,169.71,169.48,169.7,15274.0,158.0794,158.182,157.9676,158.1726,15274.0
2018-11-30 11:20:00,169.7,169.78,169.58,169.58,18101.0,158.1726,158.2472,158.0608,158.0608,18101.0
2018-11-30 11:25:00,169.51,169.6,169.36,169.36,6319.0,157.9955,158.0794,157.8557,157.8557,6319.0
2018-11-30 11:30:00,169.33,169.33,169.08,169.11,21156.0,157.8278,157.8278,157.5948,157.6227,21156.0
2018-11-30 11:35:00,169.04,169.56,168.97,169.47,9122.0,157.5575,158.0422,157.4922,157.9583,9122.0
2018-11-30 11:40:00,169.43,169.81,169.43,169.78,7216.0,157.921,158.2752,157.921,158.2472,7216.0
2018-11-30 11:45:00,169.77,169.86,169.68,169.8,7800.0,158.2379,158.3218,158.154,158.2658,7800.0
2018-11-30 11:50:00,169.8,169.8,169.7,169.79,3100.0,158.2658,158.2658,158.1726,158.2565,3100.0
2018-11-30 11:55:00,169.7,169.95,169.65,169.71,4900.0,158.1726,158.4057,158.126,158.182,4900.0
2018-11-30 12:00:00,169.68,169.81,169.62,169.75,4002.0,158.154,158.2752,158.0981,158.2192,4002.0
2018-11-30 12:05:00,169.75,169.89,169.62,169.81,5000.0,158.2192,158.3497,158.0981,158.2752,5000.0
2018-11-30 12:10:00,169.79,169.8,169.64,169.76,2700.0,158.2565,158.2658,158.1167,158.2286,2700.0
2018-11-30 12:15:00,169.64,169.74,169.62,169.72,1605.0,158.1167,158.2099,158.0981,158.1913,1605.0
2018-11-30 12:20:00,169.65,169.8,169.6,169.61,2657.0,158.126,158.2658,158.0794,158.0888,2657.0
2018-11-30 12:25:00,169.55,169.69,169.48,169.53,2903.0,158.0328,158.1633,157.9676,158.0142,2903.0
2018-11-30 12:30:00,169.53,169.6,169.49,169.49,6900.0,158.0142,158.0794,157.9769,157.9769,6900.0
2018-11-30 12:35:00,169.57,169.76,169.54,169.76,4100.0,158.0515,158.2286,158.0235,158.2286,4100.0
2018-11-30 12:40:00,169.71,169.77,169.5,169.57,8500.0,158.182,158.2379,157.9862,158.0515,8500.0
2018-11-30 12:45:00,169.67,169.74,169.67,169.7,800.0,158.1447,158.2099,158.1447,158.1726,800.0
2018-11-30 12:50:00,169.82,169.98,169.75,169.84,6646.0,158.2845,158.4336,158.2192,158.3031,6646.0
2018-11-30 12:55:00,169.79,169.79,169.7,169.71,1500.0,158.2565,158.2565,158.1726,158.182,1500.0
2018-11-30 13:00:00,169.7,169.81,169.65,169.65,7655.0,158.1726,158.2752,158.126,158.126,7655.0
2018-11-30 13:05:00,169.53,169.62,169.44,169.62,2583.0,158.0142,158.0981,157.9303,158.0981,2583.0
2018-11-30 13:10:00,169.51,169.53,169.44,169.51,1595.0,157.9955,158.0142,157.9303,157.9955,1595.0
2018-11-30 13:15:00,169.48,169.51,169.38,169.48,2300.0,157.9676,157.9955,157.8744,157.9676,2300.0
2018-11-30 13:20:00,169.47,169.67,169.46,169.67,1000.0,157.9583,158.1447,157.9489,158.1447,1000.0
2018-11-30 13:25:00,169.71,169.71,169.6,169.68,1900.0,158.182,158.182,158.0794,158.154,1900.0
2018-11-30 13:30:00,169.67,169.94,169.6,169.78,10713.0,158.1447,158.3963,158.0794,158.2472,10713.0
2018-11-30 13:35:00,169.89,170.03,169.77,169.8,8101.0,158.3497,158.4802,158.2379,158.2658,8101.0
2018-11-30 13:40:00,169.75,169.86,169.67,169.77,14682.0,158.2192,158.3218,158.1447,158.2379,14682.0
2018-11-30 13:45:00,169.73,169.96,169.73,169.96,4429.0,158.2006,158.415,158.2006,158.415,4429.0
2018-11-30 13:50:00,169.96,170.16,169.91,169.97,4200.0,158.415,158.6014,158.3684,158.4243,4200.0
2018-11-30 13:55:00,169.96,170.03,169.93,170.0,3668.0,158.415,158.4802,158.387,158.4523,3668.0
2018-11-30 14:00:00,169.97,170.03,169.8,170.0,10366.0,158.4243,158.4802,158.2658,158.4523,10366.0
2018-11-30 14:05:00,170.0,170.03,169.84,169.84,3475.0,158.4523,158.4802,158.3031,158.3031,3475.0
2018-11-30 14:10:00,169.89,169.92,169.84,169.84,1400.0,158.3497,158.3777,158.3031,158.3031,1400.0
2018-11-30 14:15:00,169.82,169.95,169.61,169.64,2431.0,158.2845,158.4057,158.0888,158.1167,2431.0
2018-11-30 14:20:00,169.69,169.81,169.69,169.74,1200.0,158.1633,158.2752,158.1633,158.2099,1200.0
2018-11-30 14:25:00,169.78,169.87,169.69,169.77,6145.0,158.2472,158.3311,158.1633,158.2379,6145.0
2018-11-30 14:30:00,169.95,169.98,169.81,169.81,8324.0,158.4057,158.4336,158.2752,158.2752,8324.0
2018-11-30 14:35:00,169.78,169.95,169.78,169.83,3277.0,158.2472,158.4057,158.2472,158.2938,3277.0
2018-11-30 14:40:00,169.81,170.01,169.76,169.9,12211.0,158.2752,158.4616,158.2286,158.3591,12211.0
2018-11-30 14:45:00,169.9,169.93,169.81,169.87,6342.0,158.3591,158.387,158.2752,158.3311,6342.0
2018-11-30 14:50:00,169.88,170.22,169.88,170.16,3050.0,158.3404,158.6573,158.3404,158.6014,3050.0
2018-11-30 14:55:00,170.25,170.32,170.14,170.16,6448.0,158.6853,158.7505,158.5828,158.6014,6448.0
2018-11-30 15:00:00,170.22,170.3,170.15,170.25,4800.0,158.6573,158.7319,158.5921,158.6853,4800.0
2018-11-30 15:05:00,170.3,170.6,170.28,170.6,7458.0,158.7319,159.0115,158.7132,159.0115,7458.0
2018-11-30 15:10:00,170.56,170.6,170.41,170.45,9905.0,158.9742,159.0115,158.8344,158.8717,9905.0
2018-11-30 15:15:00,170.46,170.7,170.45,170.63,11228.0,158.881,159.1047,158.8717,159.0395,11228.0
2018-11-30 15:20:00,170.68,170.79,170.64,170.69,18260.0,159.0861,159.1886,159.0488,159.0954,18260.0
2018-11-30 15:25:00,170.72,170.75,170.6,170.6,11804.0,159.1234,159.1513,159.0115,159.0115,11804.0
2018-11-30 15:30:00,170.63,170.75,170.44,170.49,12624.0,159.0395,159.1513,158.8624,158.909,12624.0
2018-11-30 15:35:00,170.45,170.65,170.35,170.58,8110.0,158.8717,159.0581,158.7785,158.9929,8110.0
2018-11-30 15:40:00,170.64,170.74,170.53,170.63,21226.0,159.0488,159.142,158.9463,159.0395,21226.0
2018-11-30 15:45:00,170.67,170.74,170.51,170.73,16984.0,159.0768,159.142,158.9276,159.1327,16984.0
2018-11-30 15:50:00,170.71,170.74,170.39,170.49,30650.0,159.114,159.142,158.8158,158.909,30650.0
2018-11-30 15:55:00,170.53,171.45,170.48,171.34,62397.0,158.9463,159.8038,158.8997,159.7012,62397.0
2018-12-03 09:30:00,173.79,174.01,173.17,173.5,68402.0,161.9848,162.1899,161.4069,161.7145,68402.0
2018-12-03 09:35:00,173.53,173.6,173.13,173.26,16794.0,161.7425,161.8077,161.3696,161.4908,16794.0
2018-12-03 09:40:00,173.28,174.33,173.21,174.29,57739.0,161.5095,162.4881,161.4442,162.4509,57739.0
2018-12-03 09:45:00,174.29,174.61,173.96,174.61,31925.0,162.4509,162.7491,162.1433,162.7491,31925.0
2018-12-03 09:50:00,174.57,174.58,173.98,173.98,34264.0,162.7118,162.7212,162.1619,162.1619,34264.0
2018-12-03 09:55:00,173.96,174.32,173.83,174.06,29887.0,162.1433,162.4788,162.0221,162.2365,29887.0
2018-12-03 10:00:00,174.1,174.54,174.08,174.53,11701.0,162.2738,162.6839,162.2551,162.6746,11701.0
2018-12-03 10:05:00,174.56,174.96,174.56,174.82,41799.0,162.7025,163.0753,162.7025,162.9449,41799.0
2018-12-03 10:10:00,174.82,175.13,174.79,174.8,100411.0,162.9449,163.2338,162.9169,162.9262,100411.0
2018-12-03 10:15:00,174.78,175.43,174.73,175.43,22235.0,162.9076,163.5134,162.861,163.5134,22235.0
2018-12-03 10:20:00,175.41,175.77,175.39,175.52,24315.0,163.4948,163.8303,163.4761,163.5973,24315.0
2018-12-03 10:25:00,175.52,175.91,175.46,175.63,14036.0,163.5973,163.9608,163.5414,163.6998,14036.0
2018-12-03 10:30:00,175.65,175.68,175.3,175.64,23112.0,163.7185,163.7464,163.3922,163.7092,23112.0
2018-12-03 10:35:00,175.54,175.88,175.46,175.71,72792.0,163.6159,163.9328,163.5414,163.7744,72792.0
2018-12-03 10:40:00,175.71,175.85,175.44,175.69,50137.0,163.7744,163.9049,163.5227,163.7558,50137.0
2018-12-03 10:45:00,175.69,175.88,175.54,175.58,24848.0,163.7558,163.9328,163.6159,163.6532,24848.0
2018-12-03 10:50:00,175.54,175.74,175.23,175.54,16200.0,163.6159,163.8024,163.327,163.6159,16200.0
2018-12-03 10:55:00,175.52,175.78,175.52,175.69,16692.0,163.5973,163.8396,163.5973,163.7558,16692.0
2018-12-03 11:00:00,175.68,175.71,175.48,175.5,48481.0,163.7464,163.7744,163.56,163.5787,48481.0
2018-12-03 11:05:00,175.51,175.63,175.38,175.55,29286.0,163.588,163.6998,163.4668,163.6253,29286.0
2018-12-03 11:10:00,175.58,175.85,175.52,175.61,54782.0,163.6532,163.9049,163.5973,163.6812,54782.0
2018-12-03 11:15:00,175.66,175.73,175.37,175.5,9199.0,163.7278,163.793,163.4575,163.5787,9199.0
2018-12-03 11:20:00,175.42,175.42,175.02,175.09,13800.0,163.5041,163.5041,163.1313,163.1965,13800.0
2018-12-03 11:25:00,175.15,175.2,174.75,175.2,12163.0,163.2524,163.299,162.8796,163.299,12163.0
2018-12-03 11:30:00,175.25,175.25,174.86,174.92,18034.0,163.3456,163.3456,162.9821,163.0381,18034.0
2018-12-03 11:35:00,174.99,175.26,174.94,174.96,7184.0,163.1033,163.355,163.0567,163.0753,7184.0
2018-12-03 11:40:00,175.08,175.08,174.48,174.51,7363.0,163.1872,163.1872,162.6279,162.6559,7363.0
2018-12-03 11:45:00,174.51,174.83,174.28,174.76,5410.0,162.6559,162.9542,162.4415,162.8889,5410.0
2018-12-03 11:50:00,174.85,174.94,174.78,174.83,2890.0,162.9728,163.0567,162.9076,162.9542,2890.0
2018-12-03 11:55:00,174.76,174.76,174.58,174.6,3644.0,162.8889,162.8889,162.7212,162.7398,3644.0
2018-12-03 12:00:00,174.72,175.04,174.72,175.03,2677.0,162.8516,163.1499,162.8516,163.1406,2677.0
2018-12-03 12:05:00,175.04,175.32,175.03,175.32,3367.0,163.1499,163.4109,163.1406,163.4109,3367.0
2018-12-03 12:10:00,175.3,175.38,175.16,175.37,6515.0,163.3922,163.4668,163.2618,163.4575,6515.0
2018-12-03 12:15:00,175.41,175.47,175.28,175.28,7346.0,163.4948,163.5507,163.3736,163.3736,7346.0
2018-12-03 12:20:00,175.43,175.82,175.38,175.82,14646.0,163.5134,163.8769,163.4668,163.8769,14646.0
2018-12-03 12:25:00,175.93,176.04,175.86,175.92,4850.0,163.9795,164.082,163.9142,163.9701,4850.0
2018-12-03 12:30:00,175.99,176.09,175.89,176.09,9200.0,164.0354,164.1286,163.9422,164.1286,9200.0
2018-12-03 12:35:00,176.2,176.2,175.9,175.96,16292.0,164.2311,164.2311,163.9515,164.0074,16292.0
2018-12-03 12:40:00,176.02,176.13,175.9,176.13,5896.0,164.0633,164.1659,163.9515,164.1659,5896.0
2018-12-03 12:45:00,176.11,176.14,175.94,176.06,4753.0,164.1472,164.1752,163.9888,164.1006,4753.0
2018-12-03 12:50:00,176.15,176.19,175.93,176.01,4100.0,164.1845,164.2218,163.9795,164.054,4100.0
2018-12-03 12:55:00,176.02,176.32,176.01,176.24,12787.0,164.0633,164.343,164.054,164.2684,12787.0
2018-12-03 13:00:00,176.3,176.68,176.3,176.53,6125.0,164.3243,164.6785,164.3243,164.5387,6125.0
2018-12-03 13:05:00,176.53,176.6,176.22,176.22,8166.0,164.5387,164.6039,164.2498,164.2498,8166.0
2018-12-03 13:10:00,176.22,176.6,176.22,176.6,5839.0,164.2498,164.6039,164.2498,164.6039,5839.0
2018-12-03 13:15:00,176.7,176.72,176.52,176.52,3850.0,164.6971,164.7158,164.5294,164.5294,3850.0
2018-12-03 13:20:00,176.49,176.69,176.49,176.56,6448.0,164.5014,164.6878,164.5014,164.5667,6448.0
2018-12-03 13:25:00,176.61,176.63,176.36,176.5,8950.0,164.6133,164.6319,164.3802,164.5107,8950.0
2018-12-03 13:30:00,176.45,176.45,176.26,176.3,6221.0,164.4641,164.4641,164.287,164.3243,6221.0
2018-12-03 13:35:00,176.29,176.47,176.16,176.38,13726.0,164.315,164.4828,164.1938,164.3989,13726.0
2018-12-03 13:40:00,176.31,176.52,176.31,176.41,11382.0,164.3336,164.5294,164.3336,164.4268,11382.0
2018-12-03 13:45:00,176.46,176.46,176.22,176.22,3300.0,164.4734,164.4734,164.2498,164.2498,3300.0
2018-12-03 13:50:00,176.25,176.41,176.2,176.4,5441.0,164.2777,164.4268,164.2311,164.4175,5441.0
2018-12-03 13:55:00,176.39,176.42,176.28,176.39,5279.0,164.4082,164.4362,164.3057,164.4082,5279.0
2018-12-03 14:00:00,176.42,176.55,176.35,176.4,8331.0,164.4362,164.5573,164.3709,164.4175,8331.0
2018-12-03 14:05:00,176.43,176.43,175.81,176.03,4750.0,164.4455,164.4455,163.8676,164.0727,4750.0
2018-12-03 14:10:00,176.14,176.47,176.14,176.47,6539.0,164.1752,164.4828,164.1752,164.4828,6539.0
2018-12-03 14:15:00,176.46,176.67,176.42,176.63,24551.0,164.4734,164.6692,164.4362,164.6319,24551.0
2018-12-03 14:20:00,176.63,176.77,176.62,176.75,17332.0,164.6319,164.7624,164.6226,164.7438,17332.0
2018-12-03 14:25:00,176.72,177.18,176.68,177.01,31706.0,164.7158,165.1445,164.6785,164.9861,31706.0
2018-12-03 14:30:00,177.05,177.29,177.05,177.15,6391.0,165.0234,165.2471,165.0234,165.1166,6391.0
2018-12-03 14:35:00,177.31,177.34,177.2,177.33,2900.0,165.2657,165.2937,165.1632,165.2844,2900.0
2018-12-03 14:40:00,177.35,177.46,177.27,177.31,12428.0,165.303,165.4055,165.2284,165.2657,12428.0
2018-12-03 14:45:00,177.34,177.59,177.34,177.59,4522.0,165.2937,165.5267,165.2937,165.5267,4522.0
2018-12-03 14:50:00,177.64,177.73,177.25,177.36,10678.0,165.5733,165.6572,165.2098,165.3123,10678.0
2018-12-03 14:55:00,177.26,177.31,176.91,177.22,15360.0,165.2191,165.2657,164.8929,165.1818,15360.0
2018-12-03 15:00:00,177.3,177.3,176.96,176.96,6908.0,165.2564,165.2564,164.9395,164.9395,6908.0
2018-12-03 15:05:00,177.04,177.29,176.9,177.21,7922.0,165.0141,165.2471,164.8836,165.1725,7922.0
2018-12-03 15:10:00,177.17,177.57,177.17,177.52,8965.0,165.1352,165.508,165.1352,165.4614,8965.0
2018-12-03 15:15:00,177.59,177.64,177.4,177.41,5427.0,165.5267,165.5733,165.3496,165.3589,5427.0
2018-12-03 15:20:00,177.46,177.53,177.3,177.47,7264.0,165.4055,165.4708,165.2564,165.4148,7264.0
2018-12-03 15:25:00,177.43,177.62,177.39,177.57,19963.0,165.3776,165.5547,165.3403,165.508,19963.0
2018-12-03 15:30:00,177.56,178.06,177.47,177.88,61964.0,165.4987,165.9648,165.4148,165.797,61964.0
2018-12-03 15:35:00,177.88,178.2,177.88,178.0,24100.0,165.797,166.0953,165.797,165.9088,24100.0
2018-12-03 15:40:00,178.09,178.15,177.78,177.94,35864.0,165.9927,166.0487,165.7038,165.8529,35864.0
2018-12-03 15:45:00,177.93,177.95,177.58,177.75,39882.0,165.8436,165.8622,165.5174,165.6758,39882.0
2018-12-03 15:50:00,177.75,178.07,177.43,177.44,41511.0,165.6758,165.9741,165.3776,165.3869,41511.0
2018-12-03 15:55:00,177.47,177.7,177.4,177.7,80086.0,165.4148,165.6292,165.3496,165.6292,80086.0
2018-12-04 09:30:00,175.59,176.18,175.35,175.8,72248.0,163.6625,164.2125,163.4388,163.8583,72248.0
2018-12-04 09:35:00,175.65,176.31,175.37,175.99,32819.0,163.7185,164.3336,163.4575,164.0354,32819.0
2018-12-04 09:40:00,175.8,175.84,175.27,175.38,35132.0,163.8583,163.8956,163.3643,163.4668,35132.0
2018-12-04 09:45:00,175.37,175.42,174.99,175.13,22466.0,163.4575,163.5041,163.1033,163.2338,22466.0
2018-12-04 09:50:00,175.24,175.27,174.8,175.0,29574.0,163.3363,163.3643,162.9262,163.1126,29574.0
2018-12-04 09:55:00,175.22,175.25,174.75,174.87,10282.0,163.3177,163.3456,162.8796,162.9915,10282.0
2018-12-04 10:00:00,174.92,174.92,174.33,174.37,14808.0,163.0381,163.0381,162.4881,162.5254,14808.0
2018-12-04 10:05:00,174.26,174.83,174.22,174.83,14005.0,162.4229,162.9542,162.3856,162.9542,14005.0
2018-12-04 10:10:00,174.75,174.94,174.56,174.59,4224.0,162.8796,163.0567,162.7025,162.7305,4224.0
2018-12-04 10:15:00,174.56,174.8,174.5,174.55,6324.0,162.7025,162.9262,162.6466,162.6932,6324.0
2018-12-04 10:20:00,174.39,174.46,174.17,174.37,5994.0,162.5441,162.6093,162.339,162.5254,5994.0
2018-12-04 10:25:00,174.39,174.7,174.15,174.7,3271.0,162.5441,162.833,162.3204,162.833,3271.0
2018-12-04 10:30:00,174.72,174.72,174.32,174.41,7660.0,162.8516,162.8516,162.4788,162.5627,7660.0
2018-12-04 10:35:00,174.42,174.61,174.17,174.41,7940.0,162.572,162.7491,162.339,162.5627,7940.0
2018-12-04 10:40:00,174.45,174.58,174.32,174.44,15454.0,162.6,162.7212,162.4788,162.5907,15454.0
2018-12-04 10:45:00,174.3,174.68,174.18,174.6,10962.0,162.4602,162.8144,162.3483,162.7398,10962.0
2018-12-04 10:50:00,174.72,175.17,174.72,175.0,9295.0,162.8516,163.2711,162.8516,163.1126,9295.0
2018-12-04 10:55:00,175.05,175.14,174.62,174.62,3044.0,163.1592,163.2431,162.7584,162.7584,3044.0
2018-12-04 11:00:00,174.55,174.76,174.36,174.76,8153.0,162.6932,162.8889,162.5161,162.8889,8153.0
2018-12-04 11:05:00,174.83,174.9,174.56,174.6,9149.0,162.9542,163.0194,162.7025,162.7398,9149.0
2018-12-04 11:10:00,174.61,174.64,174.24,174.24,12519.0,162.7491,162.7771,162.4042,162.4042,12519.0
2018-12-04 11:15:00,174.17,174.24,173.95,174.05,7313.0,162.339,162.4042,162.1339,162.2272,7313.0
2018-12-04 11:20:00,174.14,174.27,173.86,173.99,8193.0,162.311,162.4322,162.0501,162.1712,8193.0
2018-12-04 11:25:00,173.97,173.99,173.7,173.71,5319.0,162.1526,162.1712,161.9009,161.9103,5319.0
2018-12-04 11:30:00,173.82,174.0,173.68,173.86,9598.0,162.0128,162.1806,161.8823,162.0501,9598.0
2018-12-04 11:35:00,173.78,173.94,173.7,173.94,1600.0,161.9755,162.1246,161.9009,162.1246,1600.0
2018-12-04 11:40:00,173.98,174.17,173.7,173.75,6654.0,162.1619,162.339,161.9009,161.9475,6654.0
2018-12-04 11:45:00,173.8,173.96,173.67,173.67,8373.0,161.9941,162.1433,161.873,161.873,8373.0
2018-12-04 11:50:00,173.68,173.68,173.21,173.38,6812.0,161.8823,161.8823,161.4442,161.6027,6812.0
2018-12-04 11:55:00,173.31,173.32,173.06,173.15,6207.0,161.5374,161.5467,161.3044,161.3883,6207.0
2018-12-04 12:00:00,173.09,173.25,172.97,172.97,1535.0,161.3324,161.4815,161.2205,161.2205,1535.0
2018-12-04 12:05:00,172.83,172.84,172.0,172.25,28196.0,161.09,161.0993,160.3164,160.5494,28196.0
2018-12-04 12:10:00,172.38,172.38,171.54,171.54,8672.0,160.6706,160.6706,159.8877,159.8877,8672.0
2018-12-04 12:15:00,171.5,172.03,171.35,171.99,6142.0,159.8504,160.3444,159.7106,160.3071,6142.0
2018-12-04 12:20:00,171.82,171.82,171.37,171.37,1400.0,160.1486,160.1486,159.7292,159.7292,1400.0
2018-12-04 12:25:00,171.35,171.57,171.24,171.24,1250.0,159.7106,159.9156,159.608,159.608,1250.0
2018-12-04 12:30:00,171.04,171.1,170.45,170.8,9021.0,159.4216,159.4775,158.8717,159.1979,9021.0
2018-12-04 12:35:00,170.78,171.2,170.73,171.02,3722.0,159.1793,159.5708,159.1327,159.403,3722.0
2018-12-04 12:40:00,170.94,171.34,170.94,171.28,2850.0,159.3284,159.7012,159.3284,159.6453,2850.0
2018-12-04 12:45:00,171.46,171.46,171.32,171.33,365.0,159.8131,159.8131,159.6826,159.6919,365.0
2018-12-04 12:50:00,171.33,171.36,171.1,171.19,2200.0,159.6919,159.7199,159.4775,159.5614,2200.0
2018-12-04 12:55:00,171.08,171.27,171.08,171.21,4150.0,159.4589,159.636,159.4589,159.5801,4150.0
2018-12-04 13:00:00,171.14,171.24,170.93,171.24,8453.0,159.5148,159.608,159.3191,159.608,8453.0
2018-12-04 13:05:00,171.34,171.4,171.23,171.23,4090.0,159.7012,159.7572,159.5987,159.5987,4090.0
2018-12-04 13:10:00,171.22,171.31,170.66,170.74,3313.0,159.5894,159.6733,159.0674,159.142,3313.0
2018-12-04 13:15:00,170.74,171.48,170.74,171.23,7870.0,159.142,159.8317,159.142,159.5987,7870.0
2018-12-04 13:20:00,171.11,171.32,171.01,171.16,4300.0,159.4869,159.6826,159.3937,159.5335,4300.0
2018-12-04 13:25:00,171.08,171.11,170.35,170.53,6554.0,159.4589,159.4869,158.7785,158.9463,6554.0
2018-12-04 13:30:00,170.57,170.91,170.52,170.71,2500.0,158.9835,159.3004,158.9369,159.114,2500.0
2018-12-04 13:35:00,170.79,170.9,170.21,170.21,2791.0,159.1886,159.2911,158.648,158.648,2791.0
2018-12-04 13:40:00,170.17,170.27,169.81,170.11,9175.0,158.6107,158.7039,158.2752,158.5548,9175.0
2018-12-04 13:45:00,170.11,170.81,170.1,170.5,13940.0,158.5548,159.2072,158.5455,158.9183,13940.0
2018-12-04 13:50:00,170.61,170.61,170.07,170.27,8021.0,159.0208,159.0208,158.5175,158.7039,8021.0
2018-12-04 13:55:00,170.45,170.93,170.45,170.68,2470.0,158.8717,159.3191,158.8717,159.0861,2470.0
2018-12-04 14:00:00,170.68,170.87,170.39,170.39,2580.0,159.0861,159.2632,158.8158,158.8158,2580.0
2018-12-04 14:05:00,170.38,171.01,170.33,171.0,16691.0,158.8065,159.3937,158.7598,159.3843,16691.0
2018-12-04 14:10:00,170.88,171.34,170.86,171.08,8813.0,159.2725,159.7012,159.2538,159.4589,8813.0
2018-12-04 14:15:00,171.09,171.39,171.04,171.39,6805.0,159.4682,159.7478,159.4216,159.7478,6805.0
2018-12-04 14:20:00,171.26,171.26,171.14,171.18,4207.0,159.6267,159.6267,159.5148,159.5521,4207.0
2018-12-04 14:25:00,171.11,171.11,170.8,170.89,12571.0,159.4869,159.4869,159.1979,159.2818,12571.0
2018-12-04 14:30:00,170.94,171.55,170.93,171.55,8245.0,159.3284,159.897,159.3191,159.897,8245.0
2018-12-04 14:35:00,171.62,171.62,171.36,171.42,11073.0,159.9622,159.9622,159.7199,159.7758,11073.0
2018-12-04 14:40:00,171.64,171.67,171.43,171.49,1949.0,159.9809,160.0088,159.7851,159.8411,1949.0
2018-12-04 14:45:00,171.36,172.05,171.36,172.05,2530.0,159.7199,160.363,159.7199,160.363,2530.0
2018-12-04 14:50:00,172.01,172.17,171.79,171.8,7059.0,160.3257,160.4749,160.1207,160.13,7059.0
2018-12-04 14:55:00,171.91,171.92,171.37,171.37,5893.0,160.2325,160.2418,159.7292,159.7292,5893.0
2018-12-04 15:00:00,171.37,171.37,171.0,171.2,15198.0,159.7292,159.7292,159.3843,159.5708,15198.0
2018-12-04 15:05:00,171.11,171.33,171.01,171.12,7810.0,159.4869,159.6919,159.3937,159.4962,7810.0
2018-12-04 15:10:00,171.06,171.17,170.82,170.91,35181.0,159.4403,159.5428,159.2166,159.3004,35181.0
2018-12-04 15:15:00,171.0,171.12,170.74,170.74,11458.0,159.3843,159.4962,159.142,159.142,11458.0
2018-12-04 15:20:00,170.81,171.16,170.3,170.31,18902.0,159.2072,159.5335,158.7319,158.7412,18902.0
2018-12-04 15:25:00,170.39,170.61,170.06,170.06,5815.0,158.8158,159.0208,158.5082,158.5082,5815.0
2018-12-04 15:30:00,170.15,170.5,169.95,170.5,13752.0,158.5921,158.9183,158.4057,158.9183,13752.0
2018-12-04 15:35:00,170.41,170.79,169.89,169.89,9084.0,158.8344,159.1886,158.3497,158.3497,9084.0
2018-12-04 15:40:00,169.81,170.18,169.59,170.15,11534.0,158.2752,158.62,158.0701,158.5921,11534.0
2018-12-04 15:45:00,170.0,170.47,169.83,170.4,26679.0,158.4523,158.8903,158.2938,158.8251,26679.0
2018-12-04 15:50:00,170.47,170.55,169.9,170.02,17833.0,158.8903,158.9649,158.3591,158.4709,17833.0
2018-12-04 15:55:00,169.95,170.07,169.38,169.64,59842.0,158.4057,158.5175,157.8744,158.1167,59842.0
2018-12-06 09:30:00,164.53,165.22,164.29,165.22,33183.0,153.3538,153.997,153.1301,153.997,33183.0
2018-12-06 09:35:00,165.26,165.96,165.05,165.92,24217.0,154.0342,154.6867,153.8385,154.6494,24217.0
2018-12-06 09:40:00,165.87,165.87,165.19,165.33,20583.0,154.6028,154.6028,153.969,154.0995,20583.0
2018-12-06 09:45:00,165.27,165.54,164.51,164.69,14089.0,154.0436,154.2952,153.3352,153.503,14089.0
2018-12-06 09:50:00,164.71,164.77,164.1,164.25,19711.0,153.5216,153.5775,152.953,153.0928,19711.0
2018-12-06 09:55:00,164.19,164.32,163.87,164.17,12372.0,153.0369,153.1581,152.7387,153.0183,12372.0
2018-12-06 10:00:00,163.98,164.62,163.98,164.56,20267.0,152.8412,153.4377,152.8412,153.3818,20267.0
2018-12-06 10:05:00,164.64,164.89,164.1,164.89,19382.0,153.4564,153.6894,152.953,153.6894,19382.0
2018-12-06 10:10:00,164.81,164.99,164.34,164.62,10416.0,153.6148,153.7826,153.1767,153.4377,10416.0
2018-12-06 10:15:00,164.78,165.09,164.47,164.56,12421.0,153.5868,153.8758,153.2979,153.3818,12421.0
2018-12-06 10:20:00,164.53,165.05,164.49,164.76,18563.0,153.3538,153.8385,153.3165,153.5682,18563.0
2018-12-06 10:25:00,164.74,165.41,164.64,165.36,12678.0,153.5496,154.1741,153.4564,154.1274,12678.0
2018-12-06 10:30:00,165.42,165.42,164.4,164.4,11456.0,154.1834,154.1834,153.2327,153.2327,11456.0
2018-12-06 10:35:00,164.42,164.59,164.03,164.32,13057.0,153.2513,153.4098,152.8878,153.1581,13057.0
2018-12-06 10:40:00,164.53,164.69,164.07,164.2,7920.0,153.3538,153.503,152.9251,153.0462,7920.0
2018-12-06 10:45:00,164.28,164.29,163.56,163.56,6800.0,153.1208,153.1301,152.4497,152.4497,6800.0
2018-12-06 10:50:00,163.61,163.99,163.6,163.9,10835.0,152.4963,152.8505,152.487,152.7666,10835.0
2018-12-06 10:55:00,163.88,163.89,163.22,163.48,13069.0,152.748,152.7573,152.1328,152.3752,13069.0
2018-12-06 11:00:00,163.5,163.72,163.34,163.56,17361.0,152.3938,152.5989,152.2447,152.4497,17361.0
2018-12-06 11:05:00,163.54,163.66,163.23,163.43,22576.0,152.4311,152.5429,152.1421,152.3285,22576.0
2018-12-06 11:10:00,163.38,163.46,162.92,163.06,14122.0,152.2819,152.3565,151.8532,151.9837,14122.0
2018-12-06 11:15:00,162.95,163.4,162.95,163.16,4937.0,151.8812,152.3006,151.8812,152.0769,4937.0
2018-12-06 11:20:00,163.14,163.15,162.78,162.78,6863.0,152.0582,152.0676,151.7227,151.7227,6863.0
2018-12-06 11:25:00,162.79,162.91,162.26,162.31,18025.0,151.732,151.8439,151.238,151.2846,18025.0
2018-12-06 11:30:00,162.42,163.25,162.36,163.02,30598.0,151.3872,152.1608,151.3312,151.9464,30598.0
2018-12-06 11:35:00,163.34,163.5,163.21,163.22,2400.0,152.2447,152.3938,152.1235,152.1328,2400.0
2018-12-06 11:40:00,163.31,163.61,163.31,163.61,4876.0,152.2167,152.4963,152.2167,152.4963,4876.0
2018-12-06 11:45:00,163.66,164.05,163.61,163.87,3538.0,152.5429,152.9064,152.4963,152.7387,3538.0
2018-12-06 11:50:00,163.86,164.3,163.86,164.19,4376.0,152.7293,153.1395,152.7293,153.0369,4376.0
2018-12-06 11:55:00,164.13,164.69,164.12,164.68,3800.0,152.981,153.503,152.9717,153.4936,3800.0
2018-12-06 12:00:00,164.69,164.81,164.56,164.81,1793.0,153.503,153.6148,153.3818,153.6148,1793.0
2018-12-06 12:05:00,164.83,164.97,164.65,164.71,6177.0,153.6335,153.7639,153.4657,153.5216,6177.0
2018-12-06 12:10:00,164.65,164.86,164.64,164.86,2574.0,153.4657,153.6614,153.4564,153.6614,2574.0
2018-12-06 12:15:00,164.93,165.54,164.93,165.39,7749.0,153.7267,154.2952,153.7267,154.1554,7749.0
2018-12-06 12:20:00,165.32,165.61,165.13,165.57,5737.0,154.0902,154.3605,153.9131,154.3232,5737.0
2018-12-06 12:25:00,165.65,165.84,165.49,165.78,3665.0,154.3977,154.5748,154.2486,154.5189,3665.0
2018-12-06 12:30:00,165.94,166.25,165.94,166.24,7192.0,154.6681,154.957,154.6681,154.9477,7192.0
2018-12-06 12:35:00,166.31,166.31,165.66,165.68,9251.0,155.0129,155.0129,154.4071,154.4257,9251.0
2018-12-06 12:40:00,165.68,166.07,165.68,166.07,7493.0,154.4257,154.7892,154.4257,154.7892,7493.0
2018-12-06 12:45:00,165.97,166.12,165.61,165.61,6118.0,154.696,154.8358,154.3605,154.3605,6118.0
2018-12-06 12:50:00,165.5,165.97,165.49,165.97,5728.0,154.2579,154.696,154.2486,154.696,5728.0
2018-12-06 12:55:00,166.0,166.0,165.77,165.77,2893.0,154.724,154.724,154.5096,154.5096,2893.0
2018-12-06 13:00:00,165.79,165.79,165.21,165.36,3400.0,154.5282,154.5282,153.9876,154.1274,3400.0
2018-12-06 13:05:00,165.45,165.46,165.06,165.19,4100.0,154.2113,154.2207,153.8478,153.969,4100.0
2018-12-06 13:10:00,165.16,165.36,165.1,165.11,5250.0,153.941,154.1274,153.8851,153.8944,5250.0
2018-12-06 13:15:00,165.04,165.11,164.92,164.93,1303.0,153.8292,153.8944,153.7173,153.7267,1303.0
2018-12-06 13:20:00,164.57,165.12,164.57,165.03,2000.0,153.3911,153.9038,153.3911,153.8199,2000.0
2018-12-06 13:25:00,165.03,165.15,164.64,164.67,1749.0,153.8199,153.9317,153.4564,153.4843,1749.0
2018-12-06 13:30:00,164.55,164.77,164.34,164.7,4741.0,153.3725,153.5775,153.1767,153.5123,4741.0
2018-12-06 13:35:00,164.78,165.02,164.63,164.76,4079.0,153.5868,153.8105,153.447,153.5682,4079.0
2018-12-06 13:40:00,164.8,165.44,164.8,165.25,5247.0,153.6055,154.202,153.6055,154.0249,5247.0
2018-12-06 13:45:00,165.34,165.6,165.17,165.5,5419.0,154.1088,154.3511,153.9504,154.2579,5419.0
2018-12-06 13:50:00,165.52,165.71,165.49,165.71,5927.0,154.2766,154.4537,154.2486,154.4537,5927.0
2018-12-06 13:55:00,165.72,165.78,165.5,165.78,7500.0,154.463,154.5189,154.2579,154.5189,7500.0
2018-12-06 14:00:00,165.79,166.0,165.69,165.7,5145.0,154.5282,154.724,154.435,154.4444,5145.0
2018-12-06 14:05:00,165.58,165.6,165.41,165.55,2382.0,154.3325,154.3511,154.1741,154.3045,2382.0
2018-12-06 14:10:00,165.4,165.44,165.13,165.29,2757.0,154.1647,154.202,153.9131,154.0622,2757.0
2018-12-06 14:15:00,165.38,165.4,164.98,164.98,3950.0,154.1461,154.1647,153.7733,153.7733,3950.0
2018-12-06 14:20:00,165.05,165.12,164.84,165.1,3423.0,153.8385,153.9038,153.6428,153.8851,3423.0
2018-12-06 14:25:00,165.23,165.61,165.19,165.61,3550.0,154.0063,154.3605,153.969,154.3605,3550.0
2018-12-06 14:30:00,165.66,165.76,165.18,165.41,2194.0,154.4071,154.5003,153.9597,154.1741,2194.0
2018-12-06 14:35:00,165.35,165.41,165.15,165.25,1723.0,154.1181,154.1741,153.9317,154.0249,1723.0
2018-12-06 14:40:00,165.27,165.41,165.17,165.17,2404.0,154.0436,154.1741,153.9504,153.9504,2404.0
2018-12-06 14:45:00,165.05,165.11,164.53,164.6,1828.0,153.8385,153.8944,153.3538,153.4191,1828.0
2018-12-06 14:50:00,164.83,165.44,164.64,165.39,5155.0,153.6335,154.202,153.4564,154.1554,5155.0
2018-12-06 14:55:00,165.32,165.49,165.15,165.26,9001.0,154.0902,154.2486,153.9317,154.0342,9001.0
2018-12-06 15:00:00,165.34,165.61,165.0,165.17,10943.0,154.1088,154.3605,153.7919,153.9504,10943.0
2018-12-06 15:05:00,165.16,165.28,164.83,165.11,7692.0,153.941,154.0529,153.6335,153.8944,7692.0
2018-12-06 15:10:00,165.12,165.35,165.06,165.18,3000.0,153.9038,154.1181,153.8478,153.9597,3000.0
2018-12-06 15:15:00,165.2,165.42,165.06,165.33,4743.0,153.9783,154.1834,153.8478,154.0995,4743.0
2018-12-06 15:20:00,165.14,165.44,165.07,165.27,6550.0,153.9224,154.202,153.8571,154.0436,6550.0
2018-12-06 15:25:00,165.27,165.63,165.27,165.47,3861.0,154.0436,154.3791,154.0436,154.23,3861.0
2018-12-06 15:30:00,165.61,166.23,165.53,166.0,14147.0,154.3605,154.9384,154.2859,154.724,14147.0
2018-12-06 15:35:00,165.9,165.99,165.81,165.95,7700.0,154.6308,154.7147,154.5469,154.6774,7700.0
2018-12-06 15:40:00,165.91,165.91,165.46,165.88,15341.0,154.6401,154.6401,154.2207,154.6121,15341.0
2018-12-06 15:45:00,165.89,166.04,165.69,166.01,18841.0,154.6214,154.7613,154.435,154.7333,18841.0
2018-12-06 15:50:00,165.91,166.26,165.86,166.26,24796.0,154.6401,154.9663,154.5935,154.9663,24796.0
2018-12-06 15:55:00,166.27,166.5,166.04,166.28,75233.0,154.9756,155.19,154.7613,154.985,75233.0
2018-12-07 09:30:00,164.85,165.42,164.53,165.42,41972.0,153.6521,154.1834,153.3538,154.1834,41972.0
2018-12-07 09:35:00,165.43,165.86,165.3,165.65,21292.0,154.1927,154.5935,154.0715,154.3977,21292.0
2018-12-07 09:40:00,165.57,165.92,165.42,165.53,12682.0,154.3232,154.6494,154.1834,154.2859,12682.0
2018-12-07 09:45:00,165.48,165.59,164.96,165.0,4497.0,154.2393,154.3418,153.7546,153.7919,4497.0
2018-12-07 09:50:00,164.94,165.28,164.78,165.12,17524.0,153.736,154.0529,153.5868,153.9038,17524.0
2018-12-07 09:55:00,165.29,165.37,164.66,164.66,10111.0,154.0622,154.1368,153.475,153.475,10111.0
2018-12-07 10:00:00,164.73,164.96,164.62,164.89,6627.0,153.5402,153.7546,153.4377,153.6894,6627.0
2018-12-07 10:05:00,164.87,164.91,164.31,164.4,9239.0,153.6707,153.708,153.1488,153.2327,9239.0
2018-12-07 10:10:00,164.35,164.35,163.68,163.82,9344.0,153.1861,153.1861,152.5616,152.6921,9344.0
2018-12-07 10:15:00,163.76,163.76,163.32,163.35,18499.0,152.6361,152.6361,152.226,152.254,18499.0
2018-12-07 10:20:00,163.34,163.5,163.0,163.11,13228.0,152.2447,152.3938,151.9278,152.0303,13228.0
2018-12-07 10:25:00,163.05,163.51,162.9,163.42,8901.0,151.9744,152.4031,151.8346,152.3192,8901.0
2018-12-07 10:30:00,163.42,163.44,163.14,163.14,7435.0,152.3192,152.3379,152.0582,152.0582,7435.0
2018-12-07 10:35:00,163.08,163.16,162.67,162.99,12504.0,152.0023,152.0769,151.6202,151.9184,12504.0
2018-12-07 10:40:00,162.98,163.38,162.82,163.29,7987.0,151.9091,152.2819,151.76,152.1981,7987.0
2018-12-07 10:45:00,163.21,163.51,162.91,163.0,31422.0,152.1235,152.4031,151.8439,151.9278,31422.0
2018-12-07 10:50:00,162.91,163.01,162.61,162.76,8699.0,151.8439,151.9371,151.5643,151.7041,8699.0
2018-12-07 10:55:00,162.84,163.07,162.79,163.0,33436.0,151.7786,151.993,151.732,151.9278,33436.0
2018-12-07 11:00:00,162.98,163.08,162.38,162.5,38272.0,151.9091,152.0023,151.3499,151.4617,38272.0
2018-12-07 11:05:00,162.38,162.44,161.93,162.08,37255.0,151.3499,151.4058,150.9304,151.0703,37255.0
2018-12-07 11:10:00,162.06,162.41,161.93,161.96,32981.0,151.0516,151.3778,150.9304,150.9584,32981.0
2018-12-07 11:15:00,162.03,162.14,161.83,161.88,9984.0,151.0236,151.1262,150.8372,150.8838,9984.0
2018-12-07 11:20:00,161.88,161.91,161.63,161.79,9331.0,150.8838,150.9118,150.6508,150.8,9331.0
2018-12-07 11:25:00,161.69,161.95,161.66,161.84,11216.0,150.7067,150.9491,150.6788,150.8466,11216.0
2018-12-07 11:30:00,161.79,161.83,161.42,161.42,20426.0,150.8,150.8372,150.4551,150.4551,20426.0
2018-12-07 11:35:00,161.45,161.65,161.39,161.5,8124.0,150.483,150.6695,150.4271,150.5297,8124.0
2018-12-07 11:40:00,161.43,161.66,161.34,161.66,4195.0,150.4644,150.6788,150.3805,150.6788,4195.0
2018-12-07 11:45:00,161.73,161.82,161.51,161.53,5300.0,150.744,150.8279,150.539,150.5576,5300.0
2018-12-07 11:50:00,161.59,161.63,160.99,160.99,38086.0,150.6135,150.6508,150.0543,150.0543,38086.0
2018-12-07 11:55:00,160.95,161.0,160.67,160.69,14159.0,150.017,150.0636,149.756,149.7747,14159.0
2018-12-07 12:00:00,160.69,161.19,160.69,161.06,2800.0,149.7747,150.2407,149.7747,150.1195,2800.0
2018-12-07 12:05:00,161.01,161.13,160.68,160.79,4721.0,150.0729,150.1848,149.7654,149.8679,4721.0
2018-12-07 12:10:00,160.8,161.3,160.68,160.86,4004.0,149.8772,150.3432,149.7654,149.9331,4004.0
2018-12-07 12:15:00,160.85,160.87,160.57,160.58,4856.0,149.9238,149.9424,149.6628,149.6721,4856.0
2018-12-07 12:20:00,160.83,160.96,160.8,160.87,1000.0,149.9052,150.0263,149.8772,149.9424,1000.0
2018-12-07 12:25:00,160.87,160.93,160.67,160.84,6650.0,149.9424,149.9984,149.756,149.9145,6650.0
2018-12-07 12:30:00,160.75,160.91,160.58,160.68,5499.0,149.8306,149.9797,149.6721,149.7654,5499.0
2018-12-07 12:35:00,160.69,160.73,160.44,160.67,8034.0,149.7747,149.812,149.5417,149.756,8034.0
2018-12-07 12:40:00,160.77,160.81,160.34,160.43,3413.0,149.8492,149.8865,149.4484,149.5323,3413.0
2018-12-07 12:45:00,160.54,160.63,160.25,160.25,1300.0,149.6349,149.7187,149.3646,149.3646,1300.0
2018-12-07 12:50:00,160.35,160.96,160.35,160.9,5750.0,149.4578,150.0263,149.4578,149.9704,5750.0
2018-12-07 12:55:00,160.93,161.24,160.88,161.11,6173.0,149.9984,150.2873,149.9518,150.1661,6173.0
2018-12-07 13:00:00,161.07,161.43,161.0,161.43,6654.0,150.1289,150.4644,150.0636,150.4644,6654.0
2018-12-07 13:05:00,161.37,161.39,160.91,160.91,6964.0,150.4085,150.4271,149.9797,149.9797,6964.0
2018-12-07 13:10:00,160.98,161.06,160.59,160.59,7414.0,150.045,150.1195,149.6815,149.6815,7414.0
2018-12-07 13:15:00,160.74,160.78,160.59,160.67,6028.0,149.8213,149.8586,149.6815,149.756,6028.0
2018-12-07 13:20:00,160.64,161.02,160.54,160.99,17132.0,149.7281,150.0823,149.6349,150.0543,17132.0
2018-12-07 13:25:00,160.92,160.97,160.62,160.85,30986.0,149.989,150.0357,149.7094,149.9238,30986.0
2018-12-07 13:30:00,160.81,160.86,160.46,160.54,18773.0,149.8865,149.9331,149.5603,149.6349,18773.0
2018-12-07 13:35:00,160.44,160.73,160.33,160.41,7625.0,149.5417,149.812,149.4391,149.5137,7625.0
2018-12-07 13:40:00,160.46,160.6,160.33,160.41,24196.0,149.5603,149.6908,149.4391,149.5137,24196.0
2018-12-07 13:45:00,160.37,160.47,160.08,160.09,40646.0,149.4764,149.5696,149.2061,149.2154,40646.0
2018-12-07 13:50:00,160.01,160.04,159.81,159.84,9852.0,149.1409,149.1688,148.9544,148.9824,9852.0
2018-12-07 13:55:00,159.78,159.85,159.44,159.57,47909.0,148.9265,148.9917,148.6096,148.7308,47909.0
2018-12-07 14:00:00,159.58,159.94,159.37,159.76,54912.0,148.7401,149.0756,148.5443,148.9078,54912.0
2018-12-07 14:05:00,159.79,160.14,159.73,160.02,4191.0,148.9358,149.262,148.8799,149.1502,4191.0
2018-12-07 14:10:00,159.76,159.8,159.64,159.72,2000.0,148.9078,148.9451,148.796,148.8706,2000.0
2018-12-07 14:15:00,159.89,160.44,159.87,160.29,5727.0,149.029,149.5417,149.0104,149.4018,5727.0
2018-12-07 14:20:00,160.35,160.5,160.08,160.08,4768.0,149.4578,149.5976,149.2061,149.2061,4768.0
2018-12-07 14:25:00,160.1,160.18,159.91,160.04,5400.0,149.2247,149.2993,149.0477,149.1688,5400.0
2018-12-07 14:30:00,159.94,160.01,159.72,159.81,3369.0,149.0756,149.1409,148.8706,148.9544,3369.0
2018-12-07 14:35:00,159.8,159.86,159.69,159.74,4020.0,148.9451,149.0011,148.8426,148.8892,4020.0
2018-12-07 14:40:00,159.77,159.8,159.48,159.5,3402.0,148.9172,148.9451,148.6469,148.6655,3402.0
2018-12-07 14:45:00,159.5,160.02,159.39,159.66,9449.0,148.6655,149.1502,148.563,148.8146,9449.0
2018-12-07 14:50:00,159.83,160.05,159.27,159.33,11615.0,148.9731,149.1781,148.4511,148.5071,11615.0
2018-12-07 14:55:00,159.37,159.47,159.03,159.21,11229.0,148.5443,148.6375,148.2274,148.3952,11229.0
2018-12-07 15:00:00,159.27,159.34,158.9,158.98,15261.0,148.4511,148.5164,148.1063,148.1808,15261.0
2018-12-07 15:05:00,158.94,159.25,158.92,159.23,10989.0,148.1435,148.4325,148.1249,148.4138,10989.0
2018-12-07 15:10:00,159.4,159.55,159.13,159.14,17355.0,148.5723,148.7121,148.3206,148.33,17355.0
2018-12-07 15:15:00,159.14,159.36,159.01,159.28,7697.0,148.33,148.535,148.2088,148.4605,7697.0
2018-12-07 15:20:00,159.23,159.46,159.18,159.33,24517.0,148.4138,148.6282,148.3672,148.5071,24517.0
2018-12-07 15:25:00,159.28,159.91,159.21,159.81,9162.0,148.4605,149.0477,148.3952,148.9544,9162.0
2018-12-07 15:30:00,159.85,160.41,159.61,160.21,6054.0,148.9917,149.5137,148.768,149.3273,6054.0
2018-12-07 15:35:00,160.22,160.52,159.84,159.84,13828.0,149.3366,149.6162,148.9824,148.9824,13828.0
2018-12-07 15:40:00,159.64,160.16,159.64,159.87,6321.0,148.796,149.2807,148.796,149.0104,6321.0
2018-12-07 15:45:00,159.92,159.96,159.62,159.63,15237.0,149.057,149.0943,148.7774,148.7867,15237.0
2018-12-07 15:50:00,159.65,160.06,159.65,159.83,23794.0,148.8053,149.1875,148.8053,148.9731,23794.0
2018-12-07 15:55:00,159.89,159.91,159.38,159.54,49670.0,149.029,149.0477,148.5537,148.7028,49670.0
2018-12-10 09:30:00,161.41,162.25,161.03,162.15,33973.0,150.4458,151.2287,150.0916,151.1355,33973.0
2018-12-10 09:35:00,162.09,162.54,161.82,162.38,18889.0,151.0796,151.499,150.8279,151.3499,18889.0
2018-12-10 09:40:00,162.26,163.08,162.2,162.58,14790.0,151.238,152.0023,151.1821,151.5363,14790.0
2018-12-10 09:45:00,162.59,162.62,162.26,162.26,13112.0,151.5456,151.5736,151.238,151.238,13112.0
2018-12-10 09:50:00,162.2,162.43,161.56,161.73,25015.0,151.1821,151.3965,150.5856,150.744,25015.0
2018-12-10 09:55:00,161.9,162.09,161.57,161.65,12665.0,150.9025,151.0796,150.5949,150.6695,12665.0
2018-12-10 10:00:00,161.65,162.11,161.53,161.91,15180.0,150.6695,151.0982,150.5576,150.9118,15180.0
2018-12-10 10:05:00,162.04,162.28,161.89,161.89,15311.0,151.033,151.2567,150.8932,150.8932,15311.0
2018-12-10 10:10:00,161.88,162.41,161.68,162.41,12173.0,150.8838,151.3778,150.6974,151.3778,12173.0
2018-12-10 10:15:00,162.31,162.34,161.99,162.17,11818.0,151.2846,151.3126,150.9864,151.1541,11818.0
2018-12-10 10:20:00,162.15,162.23,161.7,161.7,10129.0,151.1355,151.2101,150.7161,150.7161,10129.0
2018-12-10 10:25:00,161.67,161.7,161.21,161.38,11167.0,150.6881,150.7161,150.2593,150.4178,11167.0
2018-12-10 10:30:00,161.22,161.44,160.56,160.71,11226.0,150.2687,150.4737,149.6535,149.7933,11226.0
2018-12-10 10:35:00,160.87,160.97,160.48,160.54,11533.0,149.9424,150.0357,149.5789,149.6349,11533.0
2018-12-10 10:40:00,160.51,160.62,160.06,160.22,6140.0,149.6069,149.7094,149.1875,149.3366,6140.0
2018-12-10 10:45:00,160.17,160.68,160.16,160.53,27289.0,149.29,149.7654,149.2807,149.6255,27289.0
2018-12-10 10:50:00,160.45,160.81,159.85,159.85,15646.0,149.551,149.8865,148.9917,148.9917,15646.0
2018-12-10 10:55:00,159.94,160.11,159.64,159.78,9692.0,149.0756,149.2341,148.796,148.9265,9692.0
2018-12-10 11:00:00,159.81,159.82,158.96,159.19,24847.0,148.9544,148.9638,148.1622,148.3766,24847.0
2018-12-10 11:05:00,159.23,159.55,159.23,159.3,11682.0,148.4138,148.7121,148.4138,148.4791,11682.0
2018-12-10 11:10:00,159.3,159.3,158.81,159.14,11410.0,148.4791,148.4791,148.0224,148.33,11410.0
2018-12-10 11:15:00,159.04,159.26,158.87,159.18,8652.0,148.2368,148.4418,148.0783,148.3672,8652.0
2018-12-10 11:20:00,159.08,159.56,158.89,159.08,6200.0,148.274,148.7214,148.0969,148.274,6200.0
2018-12-10 11:25:00,159.14,159.58,159.14,159.28,20726.0,148.33,148.7401,148.33,148.4605,20726.0
2018-12-10 11:30:00,159.52,159.76,159.25,159.75,33989.0,148.6841,148.9078,148.4325,148.8985,33989.0
2018-12-10 11:35:00,159.76,160.3,159.76,160.16,7259.0,148.9078,149.4112,148.9078,149.2807,7259.0
2018-12-10 11:40:00,160.13,160.22,159.99,160.18,2210.0,149.2527,149.3366,149.1222,149.2993,2210.0
2018-12-10 11:45:00,160.2,160.49,160.16,160.16,5500.0,149.318,149.5883,149.2807,149.2807,5500.0
2018-12-10 11:50:00,160.14,160.38,160.01,160.06,5807.0,149.262,149.4857,149.1409,149.1875,5807.0
2018-12-10 11:55:00,160.08,160.19,159.46,159.57,3769.0,149.2061,149.3086,148.6282,148.7308,3769.0
2018-12-10 12:00:00,159.61,159.69,159.46,159.46,1550.0,148.768,148.8426,148.6282,148.6282,1550.0
2018-12-10 12:05:00,159.63,159.9,159.59,159.76,4612.0,148.7867,149.0383,148.7494,148.9078,4612.0
2018-12-10 12:10:00,159.72,160.27,159.7,159.92,7379.0,148.8706,149.3832,148.8519,149.057,7379.0
2018-12-10 12:15:00,160.08,160.19,159.57,159.89,3900.0,149.2061,149.3086,148.7308,149.029,3900.0
2018-12-10 12:20:00,159.58,159.73,159.51,159.56,3136.0,148.7401,148.8799,148.6748,148.7214,3136.0
2018-12-10 12:25:00,159.63,159.75,159.48,159.64,1407.0,148.7867,148.8985,148.6469,148.796,1407.0
2018-12-10 12:30:00,159.64,159.85,159.59,159.7,12355.0,148.796,148.9917,148.7494,148.8519,12355.0
2018-12-10 12:35:00,159.73,160.59,159.73,160.36,1636.0,148.8799,149.6815,148.8799,149.4671,1636.0
2018-12-10 12:40:00,160.59,160.88,160.5,160.51,17670.0,149.6815,149.9518,149.5976,149.6069,17670.0
2018-12-10 12:45:00,160.59,161.17,160.37,161.09,7866.0,149.6815,150.2221,149.4764,150.1475,7866.0
2018-12-10 12:50:00,161.1,161.34,160.86,161.14,7336.0,150.1568,150.3805,149.9331,150.1941,7336.0
2018-12-10 12:55:00,161.32,161.32,160.98,161.21,3597.0,150.3619,150.3619,150.045,150.2593,3597.0
2018-12-10 13:00:00,161.23,161.42,161.09,161.09,1900.0,150.278,150.4551,150.1475,150.1475,1900.0
2018-12-10 13:05:00,161.19,161.43,160.98,161.16,4871.0,150.2407,150.4644,150.045,150.2127,4871.0
2018-12-10 13:10:00,161.14,161.46,161.07,161.26,4870.0,150.1941,150.4924,150.1289,150.306,4870.0
2018-12-10 13:15:00,161.24,161.24,160.94,161.14,4518.0,150.2873,150.2873,150.0077,150.1941,4518.0
2018-12-10 13:20:00,161.06,161.14,160.8,160.8,2700.0,150.1195,150.1941,149.8772,149.8772,2700.0
2018-12-10 13:25:00,160.74,160.78,160.73,160.78,210.0,149.8213,149.8586,149.812,149.8586,210.0
2018-12-10 13:30:00,160.69,161.09,160.68,161.02,3388.0,149.7747,150.1475,149.7654,150.0823,3388.0
2018-12-10 13:35:00,161.17,161.51,161.17,161.31,3180.0,150.2221,150.539,150.2221,150.3526,3180.0
2018-12-10 13:40:00,161.41,161.41,161.12,161.19,1300.0,150.4458,150.4458,150.1755,150.2407,1300.0
2018-12-10 13:45:00,161.08,161.44,161.05,161.29,3690.0,150.1382,150.4737,150.1102,150.3339,3690.0
2018-12-10 13:50:00,161.27,161.53,161.26,161.49,3500.0,150.3153,150.5576,150.306,150.5203,3500.0
2018-12-10 13:55:00,161.39,161.56,161.33,161.35,3021.0,150.4271,150.5856,150.3712,150.3898,3021.0
2018-12-10 14:00:00,161.48,161.61,161.32,161.33,3837.0,150.511,150.6322,150.3619,150.3712,3837.0
2018-12-10 14:05:00,161.33,161.63,161.3,161.57,2835.0,150.3712,150.6508,150.3432,150.5949,2835.0
2018-12-10 14:10:00,161.55,161.71,161.42,161.42,4575.0,150.5763,150.7254,150.4551,150.4551,4575.0
2018-12-10 14:15:00,161.47,161.48,160.99,161.03,3904.0,150.5017,150.511,150.0543,150.0916,3904.0
2018-12-10 14:20:00,161.01,161.34,160.92,161.14,7385.0,150.0729,150.3805,149.989,150.1941,7385.0
2018-12-10 14:25:00,161.26,161.43,161.0,161.29,4638.0,150.306,150.4644,150.0636,150.3339,4638.0
2018-12-10 14:30:00,161.45,161.9,161.36,161.86,6533.0,150.483,150.9025,150.3992,150.8652,6533.0
2018-12-10 14:35:00,161.89,161.93,161.64,161.64,8665.0,150.8932,150.9304,150.6601,150.6601,8665.0
2018-12-10 14:40:00,161.6,161.85,161.59,161.85,4396.0,150.6229,150.8559,150.6135,150.8559,4396.0
2018-12-10 14:45:00,161.82,161.85,161.57,161.66,6309.0,150.8279,150.8559,150.5949,150.6788,6309.0
2018-12-10 14:50:00,161.65,161.74,161.65,161.74,2100.0,150.6695,150.7533,150.6695,150.7533,2100.0
2018-12-10 14:55:00,161.61,161.79,161.02,161.3,6739.0,150.6322,150.8,150.0823,150.3432,6739.0
2018-12-10 15:00:00,161.13,161.27,161.08,161.17,2100.0,150.1848,150.3153,150.1382,150.2221,2100.0
2018-12-10 15:05:00,161.22,161.52,161.18,161.5,4097.0,150.2687,150.5483,150.2314,150.5297,4097.0
2018-12-10 15:10:00,161.46,161.53,161.3,161.3,5362.0,150.4924,150.5576,150.3432,150.3432,5362.0
2018-12-10 15:15:00,161.33,161.33,161.0,161.15,2165.0,150.3712,150.3712,150.0636,150.2034,2165.0
2018-12-10 15:20:00,161.2,161.41,161.2,161.36,3880.0,150.25,150.4458,150.25,150.3992,3880.0
2018-12-10 15:25:00,161.36,161.47,161.28,161.35,6765.0,150.3992,150.5017,150.3246,150.3898,6765.0
2018-12-10 15:30:00,161.35,161.82,161.33,161.77,13915.0,150.3898,150.8279,150.3712,150.7813,13915.0
2018-12-10 15:35:00,161.92,161.92,161.46,161.59,18720.0,150.9211,150.9211,150.4924,150.6135,18720.0
2018-12-10 15:40:00,161.62,161.63,161.28,161.63,7621.0,150.6415,150.6508,150.3246,150.6508,7621.0
2018-12-10 15:45:00,161.51,161.56,161.23,161.31,8034.0,150.539,150.5856,150.278,150.3526,8034.0
2018-12-10 15:50:00,161.39,161.55,161.17,161.5,4991.0,150.4271,150.5763,150.2221,150.5297,4991.0
2018-12-10 15:55:00,161.55,161.58,161.37,161.42,19271.0,150.5763,150.6042,150.4085,150.4551,19271.0
2018-12-11 09:30:00,163.82,164.42,163.7,164.18,47034.0,152.6921,153.2513,152.5802,153.0276,47034.0
2018-12-11 09:35:00,164.19,164.62,164.04,164.26,23131.0,153.0369,153.4377,152.8971,153.1022,23131.0
2018-12-11 09:40:00,164.37,164.57,164.27,164.46,18461.0,153.2047,153.3911,153.1115,153.2886,18461.0
2018-12-11 09:45:00,164.4,164.51,164.08,164.12,12157.0,153.2327,153.3352,152.9344,152.9717,12157.0
2018-12-11 09:50:00,164.01,164.13,163.91,163.94,15746.0,152.8692,152.981,152.7759,152.8039,15746.0
2018-12-11 09:55:00,163.98,164.27,163.97,164.08,5370.0,152.8412,153.1115,152.8319,152.9344,5370.0
2018-12-11 10:00:00,164.09,164.53,164.03,164.34,13134.0,152.9437,153.3538,152.8878,153.1767,13134.0
2018-12-11 10:05:00,164.34,164.74,164.33,164.57,7300.0,153.1767,153.5496,153.1674,153.3911,7300.0
2018-12-11 10:10:00,164.52,164.52,163.89,164.04,7838.0,153.3445,153.3445,152.7573,152.8971,7838.0
2018-12-11 10:15:00,164.1,164.1,163.91,163.98,5052.0,152.953,152.953,152.7759,152.8412,5052.0
2018-12-11 10:20:00,164.07,164.66,163.99,164.53,14663.0,152.9251,153.475,152.8505,153.3538,14663.0
2018-12-11 10:25:00,164.53,164.64,164.26,164.49,10694.0,153.3538,153.4564,153.1022,153.3165,10694.0
2018-12-11 10:30:00,164.65,164.85,164.48,164.69,12049.0,153.4657,153.6521,153.3072,153.503,12049.0
2018-12-11 10:35:00,164.7,164.71,164.2,164.57,15702.0,153.5123,153.5216,153.0462,153.3911,15702.0
2018-12-11 10:40:00,164.46,164.59,164.28,164.35,5762.0,153.2886,153.4098,153.1208,153.1861,5762.0
2018-12-11 10:45:00,164.35,164.43,163.53,163.64,7743.0,153.1861,153.2606,152.4218,152.5243,7743.0
2018-12-11 10:50:00,163.55,163.63,163.38,163.43,13852.0,152.4404,152.515,152.2819,152.3285,13852.0
2018-12-11 10:55:00,163.51,163.51,163.15,163.25,4050.0,152.4031,152.4031,152.0676,152.1608,4050.0
2018-12-11 11:00:00,163.2,163.2,162.75,162.85,15001.0,152.1142,152.1142,151.6947,151.7879,15001.0
2018-12-11 11:05:00,162.87,162.9,162.6,162.71,15349.0,151.8066,151.8346,151.5549,151.6575,15349.0
2018-12-11 11:10:00,162.74,162.75,162.38,162.39,14798.0,151.6854,151.6947,151.3499,151.3592,14798.0
2018-12-11 11:15:00,162.48,162.67,162.34,162.53,10527.0,151.4431,151.6202,151.3126,151.4897,10527.0
2018-12-11 11:20:00,162.59,162.78,162.38,162.61,16860.0,151.5456,151.7227,151.3499,151.5643,16860.0
2018-12-11 11:25:00,162.49,162.65,162.39,162.65,6158.0,151.4524,151.6015,151.3592,151.6015,6158.0
2018-12-11 11:30:00,162.69,162.78,161.98,161.98,27166.0,151.6388,151.7227,150.977,150.977,27166.0
2018-12-11 11:35:00,161.89,162.2,161.78,161.88,7028.0,150.8932,151.1821,150.7906,150.8838,7028.0
2018-12-11 11:40:00,162.13,162.13,161.96,161.97,800.0,151.1169,151.1169,150.9584,150.9677,800.0
2018-12-11 11:45:00,161.9,161.95,161.7,161.91,4082.0,150.9025,150.9491,150.7161,150.9118,4082.0
2018-12-11 11:50:00,161.87,161.91,161.76,161.91,1300.0,150.8745,150.9118,150.772,150.9118,1300.0
2018-12-11 11:55:00,161.87,162.12,161.75,162.02,3691.0,150.8745,151.1075,150.7627,151.0143,3691.0
2018-12-11 12:00:00,161.93,161.94,161.38,161.38,4698.0,150.9304,150.9398,150.4178,150.4178,4698.0
2018-12-11 12:05:00,161.6,161.95,161.59,161.78,9526.0,150.6229,150.9491,150.6135,150.7906,9526.0
2018-12-11 12:10:00,161.78,161.86,161.46,161.86,2900.0,150.7906,150.8652,150.4924,150.8652,2900.0
2018-12-11 12:15:00,161.78,161.78,161.44,161.55,9879.0,150.7906,150.7906,150.4737,150.5763,9879.0
2018-12-11 12:20:00,161.54,161.85,161.47,161.84,30916.0,150.5669,150.8559,150.5017,150.8466,30916.0
2018-12-11 12:25:00,161.94,161.94,161.72,161.72,902.0,150.9398,150.9398,150.7347,150.7347,902.0
2018-12-11 12:30:00,161.73,161.91,161.32,161.45,5250.0,150.744,150.9118,150.3619,150.483,5250.0
2018-12-11 12:35:00,161.58,161.71,161.54,161.69,1100.0,150.6042,150.7254,150.5669,150.7067,1100.0
2018-12-11 12:40:00,161.84,161.98,161.59,161.97,2502.0,150.8466,150.977,150.6135,150.9677,2502.0
2018-12-11 12:45:00,161.93,162.09,161.83,161.94,3900.0,150.9304,151.0796,150.8372,150.9398,3900.0
2018-12-11 12:50:00,161.96,162.09,161.85,162.08,2326.0,150.9584,151.0796,150.8559,151.0703,2326.0
2018-12-11 12:55:00,162.03,162.28,161.98,162.14,4022.0,151.0236,151.2567,150.977,151.1262,4022.0
2018-12-11 13:00:00,161.99,162.37,161.98,162.11,6500.0,150.9864,151.3406,150.977,151.0982,6500.0
2018-12-11 13:05:00,162.15,162.41,161.87,162.07,13511.0,151.1355,151.3778,150.8745,151.0609,13511.0
2018-12-11 13:10:00,161.98,161.98,161.72,161.81,800.0,150.977,150.977,150.7347,150.8186,800.0
2018-12-11 13:15:00,161.91,162.13,161.75,162.09,2764.0,150.9118,151.1169,150.7627,151.0796,2764.0
2018-12-11 13:20:00,162.03,162.09,162.03,162.09,200.0,151.0236,151.0796,151.0236,151.0796,200.0
2018-12-11 13:25:00,162.1,162.1,161.78,161.86,1715.0,151.0889,151.0889,150.7906,150.8652,1715.0
2018-12-11 13:30:00,161.7,161.7,161.23,161.23,6856.0,150.7161,150.7161,150.278,150.278,6856.0
2018-12-11 13:35:00,161.34,161.49,161.34,161.48,1662.0,150.3805,150.5203,150.3805,150.511,1662.0
2018-12-11 13:40:00,161.35,161.35,160.69,160.74,3300.0,150.3898,150.3898,149.7747,149.8213,3300.0
2018-12-11 13:45:00,160.78,160.84,160.61,160.63,2480.0,149.8586,149.9145,149.7001,149.7187,2480.0
2018-12-11 13:50:00,160.81,160.88,160.61,160.73,3248.0,149.8865,149.9518,149.7001,149.812,3248.0
2018-12-11 13:55:00,160.77,161.04,160.71,160.86,1188.0,149.8492,150.1009,149.7933,149.9331,1188.0
2018-12-11 14:00:00,160.86,161.36,160.85,161.07,2084.0,149.9331,150.3992,149.9238,150.1289,2084.0
2018-12-11 14:05:00,161.06,161.07,160.46,160.46,2867.0,150.1195,150.1289,149.5603,149.5603,2867.0
2018-12-11 14:10:00,160.5,160.62,160.5,160.61,1386.0,149.5976,149.7094,149.5976,149.7001,1386.0
2018-12-11 14:15:00,160.52,161.17,160.49,161.02,2658.0,149.6162,150.2221,149.5883,150.0823,2658.0
2018-12-11 14:20:00,161.0,161.15,161.0,161.08,404.0,150.0636,150.2034,150.0636,150.1382,404.0
2018-12-11 14:25:00,160.96,161.37,160.95,161.31,8546.0,150.0263,150.4085,150.017,150.3526,8546.0
2018-12-11 14:30:00,161.36,161.72,161.36,161.72,1539.0,150.3992,150.7347,150.3992,150.7347,1539.0
2018-12-11 14:35:00,161.86,161.86,161.54,161.65,2100.0,150.8652,150.8652,150.5669,150.6695,2100.0
2018-12-11 14:40:00,161.58,162.09,161.58,162.09,2600.0,150.6042,151.0796,150.6042,151.0796,2600.0
2018-12-11 14:45:00,162.06,162.34,162.05,162.06,6092.0,151.0516,151.3126,151.0423,151.0516,6092.0
2018-12-11 14:50:00,162.06,162.33,161.81,162.23,3948.0,151.0516,151.3033,150.8186,151.2101,3948.0
2018-12-11 14:55:00,162.21,162.27,161.96,162.07,3400.0,151.1914,151.2473,150.9584,151.0609,3400.0
2018-12-11 15:00:00,162.07,162.15,161.7,161.88,5503.0,151.0609,151.1355,150.7161,150.8838,5503.0
2018-12-11 15:05:00,161.9,162.16,161.75,162.16,4965.0,150.9025,151.1448,150.7627,151.1448,4965.0
2018-12-11 15:10:00,162.11,162.64,162.04,162.55,5100.0,151.0982,151.5922,151.033,151.5083,5100.0
2018-12-11 15:15:00,162.5,162.59,162.44,162.52,3420.0,151.4617,151.5456,151.4058,151.4804,3420.0
2018-12-11 15:20:00,162.5,162.63,162.45,162.58,5920.0,151.4617,151.5829,151.4151,151.5363,5920.0
2018-12-11 15:25:00,162.6,162.65,162.35,162.35,5764.0,151.5549,151.6015,151.3219,151.3219,5764.0
2018-12-11 15:30:00,162.34,162.69,162.25,162.52,8791.0,151.3126,151.6388,151.2287,151.4804,8791.0
2018-12-11 15:35:00,162.5,162.57,162.26,162.28,5306.0,151.4617,151.527,151.238,151.2567,5306.0
2018-12-11 15:40:00,162.23,162.26,161.96,162.03,4866.0,151.2101,151.238,150.9584,151.0236,4866.0
2018-12-11 15:45:00,161.94,162.05,161.89,161.9,12856.0,150.9398,151.0423,150.8932,150.9025,12856.0
2018-12-11 15:50:00,161.92,161.93,161.62,161.73,14722.0,150.9211,150.9304,150.6415,150.744,14722.0
2018-12-11 15:55:00,161.66,161.66,161.34,161.47,20960.0,150.6788,150.6788,150.3805,150.5017,20960.0
2018-12-12 09:30:00,166.35,166.36,165.3,165.47,53369.0,155.0502,155.0595,154.0715,154.23,53369.0
2018-12-12 09:35:00,165.48,165.51,165.08,165.24,9500.0,154.2393,154.2673,153.8665,154.0156,9500.0
2018-12-12 09:40:00,165.29,165.66,165.02,165.66,26831.0,154.0622,154.4071,153.8105,154.4071,26831.0
2018-12-12 09:45:00,165.67,165.68,164.78,164.85,11827.0,154.4164,154.4257,153.5868,153.6521,11827.0
2018-12-12 09:50:00,164.96,165.14,164.77,164.77,9334.0,153.7546,153.9224,153.5775,153.5775,9334.0
2018-12-12 09:55:00,164.74,165.54,164.74,165.54,4842.0,153.5496,154.2952,153.5496,154.2952,4842.0
2018-12-12 10:00:00,165.53,165.66,165.29,165.64,9100.0,154.2859,154.4071,154.0622,154.3884,9100.0
2018-12-12 10:05:00,165.59,165.88,165.56,165.78,13088.0,154.3418,154.6121,154.3139,154.5189,13088.0
2018-12-12 10:10:00,165.69,166.09,165.69,166.08,5878.0,154.435,154.8079,154.435,154.7985,5878.0
2018-12-12 10:15:00,166.17,166.48,166.16,166.38,6084.0,154.8824,155.1714,154.8731,155.0782,6084.0
2018-12-12 10:20:00,166.39,166.62,166.31,166.56,7900.0,155.0875,155.3019,155.0129,155.2459,7900.0
2018-12-12 10:25:00,166.65,166.65,166.53,166.56,3433.0,155.3298,155.3298,155.218,155.2459,3433.0
2018-12-12 10:30:00,166.52,166.93,166.49,166.83,7074.0,155.2087,155.5908,155.1807,155.4976,7074.0
2018-12-12 10:35:00,166.82,166.87,166.35,166.44,8686.0,155.4883,155.5349,155.0502,155.1341,8686.0
2018-12-12 10:40:00,166.4,166.53,166.23,166.53,13374.0,155.0968,155.218,154.9384,155.218,13374.0
2018-12-12 10:45:00,166.53,166.85,166.4,166.8,20889.0,155.218,155.5162,155.0968,155.4696,20889.0
2018-12-12 10:50:00,166.85,166.95,166.75,166.86,6460.0,155.5162,155.6094,155.423,155.5256,6460.0
2018-12-12 10:55:00,166.91,167.09,166.91,166.99,6278.0,155.5722,155.7399,155.5722,155.6467,6278.0
2018-12-12 11:00:00,166.92,167.11,166.67,167.1,7509.0,155.5815,155.7586,155.3485,155.7493,7509.0
2018-12-12 11:05:00,167.22,167.34,166.9,167.06,26542.0,155.8611,155.973,155.5628,155.712,26542.0
2018-12-12 11:10:00,166.94,167.1,166.58,166.64,14585.0,155.6001,155.7493,155.2646,155.3205,14585.0
2018-12-12 11:15:00,166.57,167.26,166.57,167.02,11917.0,155.2553,155.8984,155.2553,155.6747,11917.0
2018-12-12 11:20:00,166.98,167.06,166.76,167.06,8655.0,155.6374,155.712,155.4323,155.712,8655.0
2018-12-12 11:25:00,166.97,167.14,166.96,167.08,2200.0,155.6281,155.7865,155.6188,155.7306,2200.0
2018-12-12 11:30:00,166.88,166.95,166.28,166.39,25871.0,155.5442,155.6094,154.985,155.0875,25871.0
2018-12-12 11:35:00,166.35,166.47,166.35,166.47,1500.0,155.0502,155.162,155.0502,155.162,1500.0
2018-12-12 11:40:00,166.5,166.78,166.5,166.78,871.0,155.19,155.451,155.19,155.451,871.0
2018-12-12 11:45:00,166.82,167.11,166.81,167.1,2300.0,155.4883,155.7586,155.479,155.7493,2300.0
2018-12-12 11:50:00,167.12,167.23,166.97,167.09,3922.0,155.7679,155.8704,155.6281,155.7399,3922.0
2018-12-12 11:55:00,167.09,167.12,166.97,167.1,2100.0,155.7399,155.7679,155.6281,155.7493,2100.0
2018-12-12 12:00:00,167.26,167.26,167.11,167.14,3744.0,155.8984,155.8984,155.7586,155.7865,3744.0
2018-12-12 12:05:00,167.12,167.12,167.0,167.12,1139.0,155.7679,155.7679,155.656,155.7679,1139.0
2018-12-12 12:10:00,167.05,167.25,167.0,167.19,7984.0,155.7027,155.8891,155.656,155.8331,7984.0
2018-12-12 12:15:00,167.26,167.32,167.08,167.24,8050.0,155.8984,155.9543,155.7306,155.8797,8050.0
2018-12-12 12:20:00,167.17,167.17,167.02,167.05,3288.0,155.8145,155.8145,155.6747,155.7027,3288.0
2018-12-12 12:25:00,167.19,167.25,167.08,167.21,2400.0,155.8331,155.8891,155.7306,155.8518,2400.0
2018-12-12 12:30:00,167.25,167.27,167.14,167.14,9004.0,155.8891,155.9077,155.7865,155.7865,9004.0
2018-12-12 12:35:00,167.19,167.24,167.08,167.15,3955.0,155.8331,155.8797,155.7306,155.7959,3955.0
2018-12-12 12:40:00,167.09,167.17,167.0,167.09,2115.0,155.7399,155.8145,155.656,155.7399,2115.0
2018-12-12 12:45:00,167.06,167.06,166.98,167.01,4600.0,155.712,155.712,155.6374,155.6654,4600.0
2018-12-12 12:50:00,167.09,167.3,167.03,167.14,6562.0,155.7399,155.9357,155.684,155.7865,6562.0
2018-12-12 12:55:00,167.17,167.29,167.1,167.24,11274.0,155.8145,155.9263,155.7493,155.8797,11274.0
2018-12-12 13:00:00,167.25,167.25,167.06,167.15,13616.0,155.8891,155.8891,155.712,155.7959,13616.0
2018-12-12 13:05:00,167.13,167.13,166.83,167.0,13050.0,155.7772,155.7772,155.4976,155.656,13050.0
2018-12-12 13:10:00,167.0,167.21,166.96,167.0,27690.0,155.656,155.8518,155.6188,155.656,27690.0
2018-12-12 13:15:00,167.02,167.02,166.91,166.93,4125.0,155.6747,155.6747,155.5722,155.5908,4125.0
2018-12-12 13:20:00,166.93,167.12,166.91,166.99,7780.0,155.5908,155.7679,155.5722,155.6467,7780.0
2018-12-12 13:25:00,166.95,167.01,166.94,167.01,2300.0,155.6094,155.6654,155.6001,155.6654,2300.0
2018-12-12 13:30:00,167.0,167.0,166.9,166.9,700.0,155.656,155.656,155.5628,155.5628,700.0
2018-12-12 13:35:00,166.91,166.91,166.83,166.85,1300.0,155.5722,155.5722,155.4976,155.5162,1300.0
2018-12-12 13:40:00,166.89,166.9,166.88,166.9,213.0,155.5535,155.5628,155.5442,155.5628,213.0
2018-12-12 13:45:00,166.88,166.88,166.56,166.72,3997.0,155.5442,155.5442,155.2459,155.3951,3997.0
2018-12-12 13:50:00,166.75,166.78,166.61,166.69,2627.0,155.423,155.451,155.2925,155.3671,2627.0
2018-12-12 13:55:00,166.59,166.59,166.49,166.57,22352.0,155.2739,155.2739,155.1807,155.2553,22352.0
2018-12-12 14:00:00,166.54,166.6,166.28,166.29,5275.0,155.2273,155.2832,154.985,154.9943,5275.0
2018-12-12 14:05:00,166.27,166.38,166.06,166.06,2705.0,154.9756,155.0782,154.7799,154.7799,2705.0
2018-12-12 14:10:00,166.03,166.1,165.84,166.03,7537.0,154.7519,154.8172,154.5748,154.7519,7537.0
2018-12-12 14:15:00,166.03,166.32,165.83,166.32,13532.0,154.7519,155.0222,154.5655,155.0222,13532.0
2018-12-12 14:20:00,166.32,166.32,165.81,166.02,16033.0,155.0222,155.0222,154.5469,154.7426,16033.0
2018-12-12 14:25:00,165.93,166.08,165.71,165.71,2230.0,154.6587,154.7985,154.4537,154.4537,2230.0
2018-12-12 14:30:00,165.55,165.81,165.1,165.81,3700.0,154.3045,154.5469,153.8851,154.5469,3700.0
2018-12-12 14:35:00,165.94,165.99,165.79,165.92,13387.0,154.6681,154.7147,154.5282,154.6494,13387.0
2018-12-12 14:40:00,165.97,166.13,165.78,165.79,5577.0,154.696,154.8451,154.5189,154.5282,5577.0
2018-12-12 14:45:00,165.78,165.92,165.71,165.92,3576.0,154.5189,154.6494,154.4537,154.6494,3576.0
2018-12-12 14:50:00,165.77,165.84,165.53,165.68,4067.0,154.5096,154.5748,154.2859,154.4257,4067.0
2018-12-12 14:55:00,165.81,166.3,165.81,166.28,4559.0,154.5469,155.0036,154.5469,154.985,4559.0
2018-12-12 15:00:00,166.27,166.48,166.02,166.22,3700.0,154.9756,155.1714,154.7426,154.929,3700.0
2018-12-12 15:05:00,166.07,166.21,166.07,166.11,1000.0,154.7892,154.9197,154.7892,154.8265,1000.0
2018-12-12 15:10:00,166.36,166.48,166.29,166.37,2614.0,155.0595,155.1714,154.9943,155.0688,2614.0
2018-12-12 15:15:00,166.36,166.36,166.0,166.0,6633.0,155.0595,155.0595,154.724,154.724,6633.0
2018-12-12 15:20:00,165.95,166.03,165.9,165.96,3800.0,154.6774,154.7519,154.6308,154.6867,3800.0
2018-12-12 15:25:00,165.95,166.21,165.56,165.65,6964.0,154.6774,154.9197,154.3139,154.3977,6964.0
2018-12-12 15:30:00,165.72,166.0,165.72,165.85,6592.0,154.463,154.724,154.463,154.5842,6592.0
2018-12-12 15:35:00,165.77,166.05,165.77,165.96,5035.0,154.5096,154.7706,154.5096,154.6867,5035.0
2018-12-12 15:40:00,165.97,166.06,165.84,165.86,12800.0,154.696,154.7799,154.5748,154.5935,12800.0
2018-12-12 15:45:00,165.88,165.88,165.71,165.77,16649.0,154.6121,154.6121,154.4537,154.5096,16649.0
2018-12-12 15:50:00,165.76,165.84,165.63,165.72,15559.0,154.5003,154.5748,154.3791,154.463,15559.0
2018-12-12 15:55:00,165.64,165.66,165.08,165.22,40116.0,154.3884,154.4071,153.8665,153.997,40116.0
2018-12-13 09:30:00,164.9,165.33,164.57,164.66,32406.0,153.6987,154.0995,153.3911,153.475,32406.0
2018-12-13 09:35:00,164.52,165.56,164.46,165.25,14394.0,153.3445,154.3139,153.2886,154.0249,14394.0
2018-12-13 09:40:00,165.57,165.61,165.11,165.23,4796.0,154.3232,154.3605,153.8944,154.0063,4796.0
2018-12-13 09:45:00,165.11,165.26,164.83,164.91,12436.0,153.8944,154.0342,153.6335,153.708,12436.0
2018-12-13 09:50:00,164.76,164.82,164.2,164.21,4380.0,153.5682,153.6241,153.0462,153.0556,4380.0
2018-12-13 09:55:00,164.23,164.45,164.11,164.41,9756.0,153.0742,153.2793,152.9624,153.242,9756.0
2018-12-13 10:00:00,164.32,165.12,164.32,165.11,10449.0,153.1581,153.9038,153.1581,153.8944,10449.0
2018-12-13 10:05:00,165.19,165.2,164.78,164.82,3067.0,153.969,153.9783,153.5868,153.6241,3067.0
2018-12-13 10:10:00,164.84,165.29,164.84,165.15,4403.0,153.6428,154.0622,153.6428,153.9317,4403.0
2018-12-13 10:15:00,165.15,165.17,164.73,164.73,4701.0,153.9317,153.9504,153.5402,153.5402,4701.0
2018-12-13 10:20:00,164.81,164.81,164.48,164.48,3935.0,153.6148,153.6148,153.3072,153.3072,3935.0
2018-12-13 10:25:00,164.37,164.52,164.23,164.28,2779.0,153.2047,153.3445,153.0742,153.1208,2779.0
2018-12-13 10:30:00,164.28,164.56,164.28,164.39,1739.0,153.1208,153.3818,153.1208,153.2233,1739.0
2018-12-13 10:35:00,164.47,164.7,164.38,164.5,2049.0,153.2979,153.5123,153.214,153.3259,2049.0
2018-12-13 10:40:00,164.49,164.54,164.33,164.43,5313.0,153.3165,153.3631,153.1674,153.2606,5313.0
2018-12-13 10:45:00,164.55,164.61,164.03,164.22,7558.0,153.3725,153.4284,152.8878,153.0649,7558.0
2018-12-13 10:50:00,164.18,164.18,163.76,164.04,7521.0,153.0276,153.0276,152.6361,152.8971,7521.0
2018-12-13 10:55:00,164.08,164.44,164.0,164.23,11457.0,152.9344,153.2699,152.8598,153.0742,11457.0
2018-12-13 11:00:00,164.05,164.3,163.93,164.19,12356.0,152.9064,153.1395,152.7946,153.0369,12356.0
2018-12-13 11:05:00,164.03,164.56,164.03,164.22,5722.0,152.8878,153.3818,152.8878,153.0649,5722.0
2018-12-13 11:10:00,164.11,164.19,163.96,163.99,3127.0,152.9624,153.0369,152.8225,152.8505,3127.0
2018-12-13 11:15:00,163.99,164.19,163.78,163.85,4499.0,152.8505,153.0369,152.6548,152.72,4499.0
2018-12-13 11:20:00,163.92,164.03,163.82,164.03,4773.0,152.7853,152.8878,152.6921,152.8878,4773.0
2018-12-13 11:25:00,163.99,164.09,163.91,163.99,4044.0,152.8505,152.9437,152.7759,152.8505,4044.0
2018-12-13 11:30:00,163.87,164.23,163.81,164.14,12980.0,152.7387,153.0742,152.6827,152.9903,12980.0
2018-12-13 11:35:00,164.2,164.24,164.02,164.24,3800.0,153.0462,153.0835,152.8785,153.0835,3800.0
2018-12-13 11:40:00,164.31,164.68,164.11,164.68,1900.0,153.1488,153.4936,152.9624,153.4936,1900.0
2018-12-13 11:45:00,164.66,164.89,164.64,164.64,900.0,153.475,153.6894,153.4564,153.4564,900.0
2018-12-13 11:50:00,164.64,164.64,164.2,164.22,1898.0,153.4564,153.4564,153.0462,153.0649,1898.0
2018-12-13 11:55:00,164.22,164.64,164.1,164.3,6480.0,153.0649,153.4564,152.953,153.1395,6480.0
2018-12-13 12:00:00,164.42,164.44,163.81,164.26,11790.0,153.2513,153.2699,152.6827,153.1022,11790.0
2018-12-13 12:05:00,164.15,164.34,164.15,164.2,406.0,152.9996,153.1767,152.9996,153.0462,406.0
2018-12-13 12:10:00,164.2,164.2,164.2,164.2,0.0,153.0462,153.0462,153.0462,153.0462,0.0
2018-12-13 12:15:00,164.2,164.3,163.99,164.25,10311.0,153.0462,153.1395,152.8505,153.0928,10311.0
2018-12-13 12:20:00,164.21,164.32,164.1,164.3,7600.0,153.0556,153.1581,152.953,153.1395,7600.0
2018-12-13 12:25:00,164.3,164.3,163.98,164.11,8645.0,153.1395,153.1395,152.8412,152.9624,8645.0
2018-12-13 12:30:00,164.03,164.28,164.03,164.22,4313.0,152.8878,153.1208,152.8878,153.0649,4313.0
2018-12-13 12:35:00,164.4,164.41,164.4,164.41,200.0,153.2327,153.242,153.2327,153.242,200.0
2018-12-13 12:40:00,164.06,164.4,164.06,164.4,1253.0,152.9158,153.2327,152.9158,153.2327,1253.0
2018-12-13 12:45:00,164.24,164.5,164.24,164.5,890.0,153.0835,153.3259,153.0835,153.3259,890.0
2018-12-13 12:50:00,164.33,164.33,164.17,164.18,440.0,153.1674,153.1674,153.0183,153.0276,440.0
2018-12-13 12:55:00,164.17,164.33,164.09,164.33,3270.0,153.0183,153.1674,152.9437,153.1674,3270.0
2018-12-13 13:00:00,164.32,164.48,164.27,164.48,6004.0,153.1581,153.3072,153.1115,153.3072,6004.0
2018-12-13 13:05:00,164.26,164.36,164.17,164.28,3837.0,153.1022,153.1954,153.0183,153.1208,3837.0
2018-12-13 13:10:00,164.3,164.49,164.25,164.44,2402.0,153.1395,153.3165,153.0928,153.2699,2402.0
2018-12-13 13:15:00,164.57,164.6,164.44,164.56,1855.0,153.3911,153.4191,153.2699,153.3818,1855.0
2018-12-13 13:20:00,164.56,164.56,164.56,164.56,0.0,153.3818,153.3818,153.3818,153.3818,0.0
2018-12-13 13:25:00,164.42,164.42,164.15,164.32,5882.0,153.2513,153.2513,152.9996,153.1581,5882.0
2018-12-13 13:30:00,164.55,164.61,164.51,164.51,3203.0,153.3725,153.4284,153.3352,153.3352,3203.0
2018-12-13 13:35:00,164.81,165.15,164.81,165.15,1681.0,153.6148,153.9317,153.6148,153.9317,1681.0
2018-12-13 13:40:00,165.1,165.21,165.04,165.04,1114.0,153.8851,153.9876,153.8292,153.8292,1114.0
2018-12-13 13:45:00,164.77,165.05,164.77,164.78,1392.0,153.5775,153.8385,153.5775,153.5868,1392.0
2018-12-13 13:50:00,164.71,164.75,164.58,164.75,1311.0,153.5216,153.5589,153.4004,153.5589,1311.0
2018-12-13 13:55:00,164.77,164.78,164.5,164.59,7485.0,153.5775,153.5868,153.3259,153.4098,7485.0
2018-12-13 14:00:00,164.64,164.64,164.56,164.6,463.0,153.4564,153.4564,153.3818,153.4191,463.0
2018-12-13 14:05:00,164.5,164.5,164.01,164.27,11543.0,153.3259,153.3259,152.8692,153.1115,11543.0
2018-12-13 14:10:00,164.31,164.31,164.11,164.11,250.0,153.1488,153.1488,152.9624,152.9624,250.0
2018-12-13 14:15:00,164.14,164.23,164.07,164.07,983.0,152.9903,153.0742,152.9251,152.9251,983.0
2018-12-13 14:20:00,164.15,164.18,163.98,164.13,1586.0,152.9996,153.0276,152.8412,152.981,1586.0
2018-12-13 14:25:00,163.99,164.19,163.87,163.96,3187.0,152.8505,153.0369,152.7387,152.8225,3187.0
2018-12-13 14:30:00,164.07,164.07,163.96,163.97,656.0,152.9251,152.9251,152.8225,152.8319,656.0
2018-12-13 14:35:00,163.93,163.93,163.71,163.86,1028.0,152.7946,152.7946,152.5895,152.7293,1028.0
2018-12-13 14:40:00,163.74,163.79,163.71,163.79,400.0,152.6175,152.6641,152.5895,152.6641,400.0
2018-12-13 14:45:00,163.78,163.88,163.74,163.88,1600.0,152.6548,152.748,152.6175,152.748,1600.0
2018-12-13 14:50:00,164.07,164.25,163.92,163.92,1010.0,152.9251,153.0928,152.7853,152.7853,1010.0
2018-12-13 14:55:00,163.99,163.99,163.99,163.99,100.0,152.8505,152.8505,152.8505,152.8505,100.0
2018-12-13 15:00:00,164.01,164.01,163.86,163.86,300.0,152.8692,152.8692,152.7293,152.7293,300.0
2018-12-13 15:05:00,164.03,164.04,163.82,163.83,450.0,152.8878,152.8971,152.6921,152.7014,450.0
2018-12-13 15:10:00,163.79,164.05,163.78,163.97,1328.0,152.6641,152.9064,152.6548,152.8319,1328.0
2018-12-13 15:15:00,164.03,164.24,164.03,164.24,1538.0,152.8878,153.0835,152.8878,153.0835,1538.0
2018-12-13 15:20:00,164.16,164.39,164.15,164.34,2676.0,153.009,153.2233,152.9996,153.1767,2676.0
2018-12-13 15:25:00,164.28,164.28,164.09,164.09,504.0,153.1208,153.1208,152.9437,152.9437,504.0
2018-12-13 15:30:00,163.99,164.32,163.99,164.1,6967.0,152.8505,153.1581,152.8505,152.953,6967.0
2018-12-13 15:35:00,164.24,164.25,163.98,164.11,1048.0,153.0835,153.0928,152.8412,152.9624,1048.0
2018-12-13 15:40:00,164.13,164.75,164.13,164.57,3172.0,152.981,153.5589,152.981,153.3911,3172.0
2018-12-13 15:45:00,164.82,164.91,164.34,164.37,2552.0,153.6241,153.708,153.1767,153.2047,2552.0
2018-12-13 15:50:00,164.35,164.45,164.2,164.2,2816.0,153.1861,153.2793,153.0462,153.0462,2816.0
2018-12-13 15:55:00,164.32,164.38,163.98,164.06,24799.0,153.1581,153.214,152.8412,152.9158,24799.0
2018-12-14 09:30:00,162.41,162.52,161.84,162.25,35758.0,151.3778,151.4804,150.8466,151.2287,35758.0
2018-12-14 09:35:00,162.39,162.47,162.22,162.42,4349.0,151.3592,151.4338,151.2007,151.3872,4349.0
2018-12-14 09:40:00,162.6,163.26,162.52,163.26,13372.0,151.5549,152.1701,151.4804,152.1701,13372.0
2018-12-14 09:45:00,163.13,163.62,163.13,163.6,7765.0,152.0489,152.5056,152.0489,152.487,7765.0
2018-12-14 09:50:00,163.57,163.73,163.31,163.57,7298.0,152.459,152.6082,152.2167,152.459,7298.0
2018-12-14 09:55:00,163.58,163.68,163.28,163.28,17106.0,152.4684,152.5616,152.1887,152.1887,17106.0
2018-12-14 10:00:00,163.34,163.84,163.34,163.8,11440.0,152.2447,152.7107,152.2447,152.6734,11440.0
2018-12-14 10:05:00,163.72,163.72,163.29,163.42,9805.0,152.5989,152.5989,152.1981,152.3192,9805.0
2018-12-14 10:10:00,163.45,163.45,163.23,163.39,3299.0,152.3472,152.3472,152.1421,152.2913,3299.0
2018-12-14 10:15:00,163.41,164.02,163.41,163.99,8665.0,152.3099,152.8785,152.3099,152.8505,8665.0
2018-12-14 10:20:00,163.92,164.18,163.8,163.85,6424.0,152.7853,153.0276,152.6734,152.72,6424.0
2018-12-14 10:25:00,163.89,163.9,163.09,163.17,8621.0,152.7573,152.7666,152.0116,152.0862,8621.0
2018-12-14 10:30:00,163.09,163.12,162.8,162.92,11015.0,152.0116,152.0396,151.7413,151.8532,11015.0
2018-12-14 10:35:00,162.79,163.34,162.79,163.3,13558.0,151.732,152.2447,151.732,152.2074,13558.0
2018-12-14 10:40:00,163.41,163.48,163.25,163.26,3443.0,152.3099,152.3752,152.1608,152.1701,3443.0
2018-12-14 10:45:00,163.31,163.56,163.31,163.36,4523.0,152.2167,152.4497,152.2167,152.2633,4523.0
2018-12-14 10:50:00,163.35,163.51,163.21,163.4,3318.0,152.254,152.4031,152.1235,152.3006,3318.0
2018-12-14 10:55:00,163.38,163.41,163.1,163.1,4628.0,152.2819,152.3099,152.021,152.021,4628.0
2018-12-14 11:00:00,163.05,163.35,163.05,163.35,6174.0,151.9744,152.254,151.9744,152.254,6174.0
2018-12-14 11:05:00,163.22,163.38,163.19,163.19,2100.0,152.1328,152.2819,152.1049,152.1049,2100.0
2018-12-14 11:10:00,163.17,163.19,162.79,162.93,14597.0,152.0862,152.1049,151.732,151.8625,14597.0
2018-12-14 11:15:00,162.85,162.99,162.72,162.77,4368.0,151.7879,151.9184,151.6668,151.7134,4368.0
2018-12-14 11:20:00,162.84,162.84,162.55,162.58,2857.0,151.7786,151.7786,151.5083,151.5363,2857.0
2018-12-14 11:25:00,162.49,162.81,162.46,162.58,4422.0,151.4524,151.7507,151.4244,151.5363,4422.0
2018-12-14 11:30:00,162.59,162.96,162.59,162.82,16025.0,151.5456,151.8905,151.5456,151.76,16025.0
2018-12-14 11:35:00,162.78,162.87,162.54,162.59,4230.0,151.7227,151.8066,151.499,151.5456,4230.0
2018-12-14 11:40:00,162.65,162.65,162.47,162.51,836.0,151.6015,151.6015,151.4338,151.471,836.0
2018-12-14 11:45:00,162.39,162.57,162.31,162.31,400.0,151.3592,151.527,151.2846,151.2846,400.0
2018-12-14 11:50:00,162.2,162.24,161.93,161.99,2500.0,151.1821,151.2194,150.9304,150.9864,2500.0
2018-12-14 11:55:00,161.99,161.99,161.55,161.64,2200.0,150.9864,150.9864,150.5763,150.6601,2200.0
2018-12-14 12:00:00,161.75,161.9,161.74,161.74,500.0,150.7627,150.9025,150.7533,150.7533,500.0
2018-12-14 12:05:00,161.87,161.98,161.64,161.71,1781.0,150.8745,150.977,150.6601,150.7254,1781.0
2018-12-14 12:10:00,161.67,161.77,161.25,161.25,3542.0,150.6881,150.7813,150.2966,150.2966,3542.0
2018-12-14 12:15:00,161.3,161.65,161.3,161.65,3150.0,150.3432,150.6695,150.3432,150.6695,3150.0
2018-12-14 12:20:00,161.44,161.72,161.4,161.69,2750.0,150.4737,150.7347,150.4364,150.7067,2750.0
2018-12-14 12:25:00,161.63,161.66,161.58,161.66,1200.0,150.6508,150.6788,150.6042,150.6788,1200.0
2018-12-14 12:30:00,161.79,161.94,161.78,161.79,4600.0,150.8,150.9398,150.7906,150.8,4600.0
2018-12-14 12:35:00,161.73,161.98,161.68,161.87,1500.0,150.744,150.977,150.6974,150.8745,1500.0
2018-12-14 12:40:00,161.7,161.7,161.43,161.51,1131.0,150.7161,150.7161,150.4644,150.539,1131.0
2018-12-14 12:45:00,161.7,161.7,161.44,161.6,900.0,150.7161,150.7161,150.4737,150.6229,900.0
2018-12-14 12:50:00,161.67,161.72,161.54,161.72,2300.0,150.6881,150.7347,150.5669,150.7347,2300.0
2018-12-14 12:55:00,161.63,161.63,161.45,161.45,474.0,150.6508,150.6508,150.483,150.483,474.0
2018-12-14 13:00:00,161.32,161.57,161.09,161.35,5700.0,150.3619,150.5949,150.1475,150.3898,5700.0
2018-12-14 13:05:00,161.36,161.78,161.36,161.71,3403.0,150.3992,150.7906,150.3992,150.7254,3403.0
2018-12-14 13:10:00,161.63,161.93,161.61,161.72,3650.0,150.6508,150.9304,150.6322,150.7347,3650.0
2018-12-14 13:15:00,161.73,161.79,161.69,161.74,6059.0,150.744,150.8,150.7067,150.7533,6059.0
2018-12-14 13:20:00,161.68,161.83,161.68,161.68,1100.0,150.6974,150.8372,150.6974,150.6974,1100.0
2018-12-14 13:25:00,161.74,161.89,161.74,161.89,2500.0,150.7533,150.8932,150.7533,150.8932,2500.0
2018-12-14 13:30:00,161.82,161.82,161.55,161.55,1500.0,150.8279,150.8279,150.5763,150.5763,1500.0
2018-12-14 13:35:00,161.44,161.66,161.44,161.65,3550.0,150.4737,150.6788,150.4737,150.6695,3550.0
2018-12-14 13:40:00,161.47,161.72,161.47,161.56,1027.0,150.5017,150.7347,150.5017,150.5856,1027.0
2018-12-14 13:45:00,161.53,161.84,161.53,161.62,1700.0,150.5576,150.8466,150.5576,150.6415,1700.0
2018-12-14 13:50:00,161.62,161.62,161.62,161.62,0.0,150.6415,150.6415,150.6415,150.6415,0.0
2018-12-14 13:55:00,161.38,161.6,161.38,161.58,10309.0,150.4178,150.6229,150.4178,150.6042,10309.0
2018-12-14 14:00:00,161.58,161.7,161.44,161.67,4549.0,150.6042,150.7161,150.4737,150.6881,4549.0
2018-12-14 14:05:00,161.77,161.88,161.62,161.74,3476.0,150.7813,150.8838,150.6415,150.7533,3476.0
2018-12-14 14:10:00,161.59,161.59,161.26,161.5,1500.0,150.6135,150.6135,150.306,150.5297,1500.0
2018-12-14 14:15:00,161.6,161.86,161.6,161.69,2318.0,150.6229,150.8652,150.6229,150.7067,2318.0
2018-12-14 14:20:00,161.69,161.85,161.69,161.85,1225.0,150.7067,150.8559,150.7067,150.8559,1225.0
2018-12-14 14:25:00,161.69,161.69,161.59,161.62,1100.0,150.7067,150.7067,150.6135,150.6415,1100.0
2018-12-14 14:30:00,161.64,161.72,161.4,161.52,3824.0,150.6601,150.7347,150.4364,150.5483,3824.0
2018-12-14 14:35:00,161.45,161.52,161.18,161.28,5650.0,150.483,150.5483,150.2314,150.3246,5650.0
2018-12-14 14:40:00,161.29,161.53,160.95,161.01,4904.0,150.3339,150.5576,150.017,150.0729,4904.0
2018-12-14 14:45:00,161.12,161.22,161.04,161.18,927.0,150.1755,150.2687,150.1009,150.2314,927.0
2018-12-14 14:50:00,161.13,161.21,160.82,160.94,2961.0,150.1848,150.2593,149.8958,150.0077,2961.0
2018-12-14 14:55:00,160.95,161.64,160.83,161.64,3422.0,150.017,150.6601,149.9052,150.6601,3422.0
2018-12-14 15:00:00,161.57,161.86,161.54,161.55,6700.0,150.5949,150.8652,150.5669,150.5763,6700.0
2018-12-14 15:05:00,161.49,161.73,161.34,161.39,2676.0,150.5203,150.744,150.3805,150.4271,2676.0
2018-12-14 15:10:00,161.37,161.94,161.37,161.67,2200.0,150.4085,150.9398,150.4085,150.6881,2200.0
2018-12-14 15:15:00,161.69,161.9,161.69,161.9,5663.0,150.7067,150.9025,150.7067,150.9025,5663.0
2018-12-14 15:20:00,161.85,161.9,161.63,161.73,10421.0,150.8559,150.9025,150.6508,150.744,10421.0
2018-12-14 15:25:00,161.73,161.84,161.6,161.64,3900.0,150.744,150.8466,150.6229,150.6601,3900.0
2018-12-14 15:30:00,161.59,161.71,161.28,161.36,6957.0,150.6135,150.7254,150.3246,150.3992,6957.0
2018-12-14 15:35:00,161.32,161.32,161.02,161.02,3188.0,150.3619,150.3619,150.0823,150.0823,3188.0
2018-12-14 15:40:00,161.16,161.18,161.02,161.14,8627.0,150.2127,150.2314,150.0823,150.1941,8627.0
2018-12-14 15:45:00,161.18,161.53,161.08,161.53,12161.0,150.2314,150.5576,150.1382,150.5576,12161.0
2018-12-14 15:50:00,161.56,161.63,161.39,161.52,6600.0,150.5856,150.6508,150.4271,150.5483,6600.0
2018-12-14 15:55:00,161.54,161.63,161.02,161.02,37222.0,150.5669,150.6508,150.0823,150.0823,37222.0
2018-12-17 09:30:00,161.06,161.37,160.52,161.37,33928.0,150.1195,150.4085,149.6162,150.4085,33928.0
2018-12-17 09:35:00,161.18,161.42,160.92,161.24,11625.0,150.2314,150.4551,149.989,150.2873,11625.0
2018-12-17 09:40:00,161.1,161.23,160.56,160.72,6426.0,150.1568,150.278,149.6535,149.8026,6426.0
2018-12-17 09:45:00,160.68,161.02,160.59,160.73,10056.0,149.7654,150.0823,149.6815,149.812,10056.0
2018-12-17 09:50:00,160.6,160.73,160.44,160.51,6839.0,149.6908,149.812,149.5417,149.6069,6839.0
2018-12-17 09:55:00,160.53,161.03,160.53,160.93,3545.0,149.6255,150.0916,149.6255,149.9984,3545.0
2018-12-17 10:00:00,161.01,161.32,160.84,161.1,14316.0,150.0729,150.3619,149.9145,150.1568,14316.0
2018-12-17 10:05:00,161.16,161.67,161.13,161.66,7230.0,150.2127,150.6881,150.1848,150.6788,7230.0
2018-12-17 10:10:00,161.5,162.44,161.38,162.44,5600.0,150.5297,151.4058,150.4178,151.4058,5600.0
2018-12-17 10:15:00,162.43,162.51,162.19,162.19,5534.0,151.3965,151.471,151.1728,151.1728,5534.0
2018-12-17 10:20:00,162.1,162.1,161.95,162.04,1727.0,151.0889,151.0889,150.9491,151.033,1727.0
2018-12-17 10:25:00,162.3,162.65,162.29,162.42,4216.0,151.2753,151.6015,151.266,151.3872,4216.0
2018-12-17 10:30:00,162.53,162.53,161.9,161.98,6700.0,151.4897,151.4897,150.9025,150.977,6700.0
2018-12-17 10:35:00,161.91,162.1,161.87,161.97,4835.0,150.9118,151.0889,150.8745,150.9677,4835.0
2018-12-17 10:40:00,161.93,163.05,161.84,163.05,9485.0,150.9304,151.9744,150.8466,151.9744,9485.0
2018-12-17 10:45:00,162.85,162.87,162.59,162.59,2895.0,151.7879,151.8066,151.5456,151.5456,2895.0
2018-12-17 10:50:00,162.73,162.92,162.52,162.72,6099.0,151.6761,151.8532,151.4804,151.6668,6099.0
2018-12-17 10:55:00,162.73,163.03,162.73,163.03,6093.0,151.6761,151.9557,151.6761,151.9557,6093.0
2018-12-17 11:00:00,163.03,163.36,163.0,163.36,2900.0,151.9557,152.2633,151.9278,152.2633,2900.0
2018-12-17 11:05:00,163.47,163.54,163.27,163.48,4158.0,152.3658,152.4311,152.1794,152.3752,4158.0
2018-12-17 11:10:00,163.49,163.64,163.28,163.6,3400.0,152.3845,152.5243,152.1887,152.487,3400.0
2018-12-17 11:15:00,163.63,163.68,163.49,163.5,4703.0,152.515,152.5616,152.3845,152.3938,4703.0
2018-12-17 11:20:00,163.61,163.92,163.61,163.88,8385.0,152.4963,152.7853,152.4963,152.748,8385.0
2018-12-17 11:25:00,163.96,163.96,163.63,163.63,16868.0,152.8225,152.8225,152.515,152.515,16868.0
2018-12-17 11:30:00,163.51,163.88,163.45,163.88,7869.0,152.4031,152.748,152.3472,152.748,7869.0
2018-12-17 11:35:00,163.83,163.84,163.69,163.84,2539.0,152.7014,152.7107,152.5709,152.7107,2539.0
2018-12-17 11:40:00,163.67,163.67,163.32,163.41,7939.0,152.5522,152.5522,152.226,152.3099,7939.0
2018-12-17 11:45:00,163.35,163.74,163.35,163.72,2864.0,152.254,152.6175,152.254,152.5989,2864.0
2018-12-17 11:50:00,163.71,163.82,163.7,163.72,800.0,152.5895,152.6921,152.5802,152.5989,800.0
2018-12-17 11:55:00,163.73,164.05,163.72,164.04,7218.0,152.6082,152.9064,152.5989,152.8971,7218.0
2018-12-17 12:00:00,163.95,164.06,163.83,164.06,4147.0,152.8132,152.9158,152.7014,152.9158,4147.0
2018-12-17 12:05:00,164.18,164.2,163.99,164.0,1885.0,153.0276,153.0462,152.8505,152.8598,1885.0
2018-12-17 12:10:00,164.03,164.06,163.84,163.84,1130.0,152.8878,152.9158,152.7107,152.7107,1130.0
2018-12-17 12:15:00,163.68,163.92,163.52,163.87,1800.0,152.5616,152.7853,152.4124,152.7387,1800.0
2018-12-17 12:20:00,163.94,164.04,163.83,163.84,1248.0,152.8039,152.8971,152.7014,152.7107,1248.0
2018-12-17 12:25:00,163.82,164.08,163.69,163.69,300.0,152.6921,152.9344,152.5709,152.5709,300.0
2018-12-17 12:30:00,163.84,163.84,163.29,163.29,1911.0,152.7107,152.7107,152.1981,152.1981,1911.0
2018-12-17 12:35:00,163.21,163.22,162.92,163.16,3239.0,152.1235,152.1328,151.8532,152.0769,3239.0
2018-12-17 12:40:00,163.07,163.23,163.07,163.19,300.0,151.993,152.1421,151.993,152.1049,300.0
2018-12-17 12:45:00,162.79,162.79,162.66,162.66,237.0,151.732,151.732,151.6109,151.6109,237.0
2018-12-17 12:50:00,162.4,162.66,162.4,162.53,5516.0,151.3685,151.6109,151.3685,151.4897,5516.0
2018-12-17 12:55:00,162.54,162.55,162.32,162.49,800.0,151.499,151.5083,151.2939,151.4524,800.0
2018-12-17 13:00:00,162.27,162.27,162.02,162.03,1190.0,151.2473,151.2473,151.0143,151.0236,1190.0
2018-12-17 13:05:00,162.02,162.23,161.92,162.23,1980.0,151.0143,151.2101,150.9211,151.2101,1980.0
2018-12-17 13:10:00,162.03,162.04,161.87,161.87,1487.0,151.0236,151.033,150.8745,150.8745,1487.0
2018-12-17 13:15:00,161.83,161.91,161.55,161.65,3926.0,150.8372,150.9118,150.5763,150.6695,3926.0
2018-12-17 13:20:00,161.5,161.6,161.36,161.6,1051.0,150.5297,150.6229,150.3992,150.6229,1051.0
2018-12-17 13:25:00,161.59,161.59,161.55,161.55,1600.0,150.6135,150.6135,150.5763,150.5763,1600.0
2018-12-17 13:30:00,161.56,161.74,161.21,161.29,1791.0,150.5856,150.7533,150.2593,150.3339,1791.0
2018-12-17 13:35:00,161.18,161.18,161.18,161.18,100.0,150.2314,150.2314,150.2314,150.2314,100.0
2018-12-17 13:40:00,161.1,161.58,161.1,161.37,2184.0,150.1568,150.6042,150.1568,150.4085,2184.0
2018-12-17 13:45:00,161.21,161.26,161.05,161.25,1024.0,150.2593,150.306,150.1102,150.2966,1024.0
2018-12-17 13:50:00,161.11,161.11,161.11,161.11,300.0,150.1661,150.1661,150.1661,150.1661,300.0
2018-12-17 13:55:00,161.2,161.26,160.92,160.92,3573.0,150.25,150.306,149.989,149.989,3573.0
2018-12-17 14:00:00,161.01,161.04,160.75,160.75,1120.0,150.0729,150.1009,149.8306,149.8306,1120.0
2018-12-17 14:05:00,160.7,160.98,160.65,160.75,4482.0,149.784,150.045,149.7374,149.8306,4482.0
2018-12-17 14:10:00,160.95,161.0,160.75,160.97,3400.0,150.017,150.0636,149.8306,150.0357,3400.0
2018-12-17 14:15:00,160.81,160.86,160.63,160.65,3052.0,149.8865,149.9331,149.7187,149.7374,3052.0
2018-12-17 14:20:00,160.75,161.06,160.59,160.59,9959.0,149.8306,150.1195,149.6815,149.6815,9959.0
2018-12-17 14:25:00,160.73,160.75,160.29,160.35,6707.0,149.812,149.8306,149.4018,149.4578,6707.0
2018-12-17 14:30:00,160.39,160.56,160.35,160.48,3700.0,149.4951,149.6535,149.4578,149.5789,3700.0
2018-12-17 14:35:00,160.33,160.51,160.28,160.5,2726.0,149.4391,149.6069,149.3925,149.5976,2726.0
2018-12-17 14:40:00,160.37,160.72,160.37,160.5,2951.0,149.4764,149.8026,149.4764,149.5976,2951.0
2018-12-17 14:45:00,160.55,160.69,160.43,160.43,3404.0,149.6442,149.7747,149.5323,149.5323,3404.0
2018-12-17 14:50:00,160.43,160.43,160.05,160.05,3100.0,149.5323,149.5323,149.1781,149.1781,3100.0
2018-12-17 14:55:00,160.17,160.27,160.11,160.19,1600.0,149.29,149.3832,149.2341,149.3086,1600.0
2018-12-17 15:00:00,160.22,160.22,159.9,160.0,8600.0,149.3366,149.3366,149.0383,149.1315,8600.0
2018-12-17 15:05:00,159.97,160.34,159.88,159.93,4800.0,149.1036,149.4484,149.0197,149.0663,4800.0
2018-12-17 15:10:00,159.94,160.35,159.94,160.18,9043.0,149.0756,149.4578,149.0756,149.2993,9043.0
2018-12-17 15:15:00,160.3,160.5,160.15,160.19,5213.0,149.4112,149.5976,149.2714,149.3086,5213.0
2018-12-17 15:20:00,160.31,160.42,160.06,160.07,4900.0,149.4205,149.523,149.1875,149.1968,4900.0
2018-12-17 15:25:00,159.96,160.06,159.81,160.01,12765.0,149.0943,149.1875,148.9544,149.1409,12765.0
2018-12-17 15:30:00,160.04,160.24,159.87,160.23,19379.0,149.1688,149.3552,149.0104,149.3459,19379.0
2018-12-17 15:35:00,160.23,160.25,159.87,160.11,15001.0,149.3459,149.3646,149.0104,149.2341,15001.0
2018-12-17 15:40:00,159.94,160.28,159.89,160.12,12555.0,149.0756,149.3925,149.029,149.2434,12555.0
2018-12-17 15:45:00,160.03,160.21,159.62,159.9,16022.0,149.1595,149.3273,148.7774,149.0383,16022.0
2018-12-17 15:50:00,159.9,160.66,159.8,160.66,15788.0,149.0383,149.7467,148.9451,149.7467,15788.0
2018-12-17 15:55:00,160.43,160.71,160.3,160.65,44573.0,149.5323,149.7933,149.4112,149.7374,44573.0
2018-12-18 09:30:00,163.28,163.28,162.55,163.09,55270.0,152.1887,152.1887,151.5083,152.0116,55270.0
2018-12-18 09:35:00,163.23,163.36,162.76,162.76,17473.0,152.1421,152.2633,151.7041,151.7041,17473.0
2018-12-18 09:40:00,162.81,163.37,162.8,163.23,17253.0,151.7507,152.2726,151.7413,152.1421,17253.0
2018-12-18 09:45:00,163.27,164.31,163.27,164.31,20983.0,152.1794,153.1488,152.1794,153.1488,20983.0
2018-12-18 09:50:00,164.22,164.59,164.14,164.59,13019.0,153.0649,153.4098,152.9903,153.4098,13019.0
2018-12-18 09:55:00,164.67,164.73,164.37,164.59,12926.0,153.4843,153.5402,153.2047,153.4098,12926.0
2018-12-18 10:00:00,164.52,164.54,163.87,164.0,6455.0,153.3445,153.3631,152.7387,152.8598,6455.0
2018-12-18 10:05:00,164.08,164.21,163.88,163.97,9028.0,152.9344,153.0556,152.748,152.8319,9028.0
2018-12-18 10:10:00,164.01,164.29,163.9,164.29,6210.0,152.8692,153.1301,152.7666,153.1301,6210.0
2018-12-18 10:15:00,164.33,164.45,164.19,164.27,6217.0,153.1674,153.2793,153.0369,153.1115,6217.0
2018-12-18 10:20:00,164.39,164.45,163.96,164.07,10039.0,153.2233,153.2793,152.8225,152.9251,10039.0
2018-12-18 10:25:00,164.12,164.34,164.06,164.24,8203.0,152.9717,153.1767,152.9158,153.0835,8203.0
2018-12-18 10:30:00,164.22,164.52,164.19,164.37,14709.0,153.0649,153.3445,153.0369,153.2047,14709.0
2018-12-18 10:35:00,164.4,164.51,164.04,164.45,14182.0,153.2327,153.3352,152.8971,153.2793,14182.0
2018-12-18 10:40:00,164.5,164.57,163.7,163.7,14480.0,153.3259,153.3911,152.5802,152.5802,14480.0
2018-12-18 10:45:00,163.7,163.79,163.45,163.77,12522.0,152.5802,152.6641,152.3472,152.6455,12522.0
2018-12-18 10:50:00,163.75,164.03,163.75,163.83,10610.0,152.6268,152.8878,152.6268,152.7014,10610.0
2018-12-18 10:55:00,163.94,164.01,163.49,163.64,4865.0,152.8039,152.8692,152.3845,152.5243,4865.0
2018-12-18 11:00:00,163.71,163.71,163.37,163.5,11723.0,152.5895,152.5895,152.2726,152.3938,11723.0
2018-12-18 11:05:00,163.47,163.47,163.02,163.02,7358.0,152.3658,152.3658,151.9464,151.9464,7358.0
2018-12-18 11:10:00,163.09,163.14,162.96,163.13,3826.0,152.0116,152.0582,151.8905,152.0489,3826.0
2018-12-18 11:15:00,163.02,163.06,162.72,162.86,10841.0,151.9464,151.9837,151.6668,151.7973,10841.0
2018-12-18 11:20:00,162.77,162.83,162.53,162.53,6047.0,151.7134,151.7693,151.4897,151.4897,6047.0
2018-12-18 11:25:00,162.56,162.7,162.45,162.6,7941.0,151.5176,151.6481,151.4151,151.5549,7941.0
2018-12-18 11:30:00,162.68,162.98,162.68,162.82,14173.0,151.6295,151.9091,151.6295,151.76,14173.0
2018-12-18 11:35:00,162.73,163.02,162.72,162.95,5886.0,151.6761,151.9464,151.6668,151.8812,5886.0
2018-12-18 11:40:00,162.95,162.97,162.47,162.49,3452.0,151.8812,151.8998,151.4338,151.4524,3452.0
2018-12-18 11:45:00,162.46,162.92,162.46,162.9,3006.0,151.4244,151.8532,151.4244,151.8346,3006.0
2018-12-18 11:50:00,162.81,162.81,162.27,162.47,3766.0,151.7507,151.7507,151.2473,151.4338,3766.0
2018-12-18 11:55:00,162.78,162.79,162.5,162.5,1600.0,151.7227,151.732,151.4617,151.4617,1600.0
2018-12-18 12:00:00,162.71,162.95,162.5,162.95,1150.0,151.6575,151.8812,151.4617,151.8812,1150.0
2018-12-18 12:05:00,163.05,163.31,162.96,163.2,3200.0,151.9744,152.2167,151.8905,152.1142,3200.0
2018-12-18 12:10:00,163.33,163.65,163.32,163.56,1000.0,152.2353,152.5336,152.226,152.4497,1000.0
2018-12-18 12:15:00,163.42,163.63,163.41,163.59,2207.0,152.3192,152.515,152.3099,152.4777,2207.0
2018-12-18 12:20:00,163.67,163.74,163.53,163.53,2784.0,152.5522,152.6175,152.4218,152.4218,2784.0
2018-12-18 12:25:00,163.54,163.56,163.39,163.56,600.0,152.4311,152.4497,152.2913,152.4497,600.0
2018-12-18 12:30:00,163.55,163.86,163.46,163.67,4910.0,152.4404,152.7293,152.3565,152.5522,4910.0
2018-12-18 12:35:00,163.51,163.51,163.24,163.32,1918.0,152.4031,152.4031,152.1515,152.226,1918.0
2018-12-18 12:40:00,163.44,163.57,163.29,163.57,1450.0,152.3379,152.459,152.1981,152.459,1450.0
2018-12-18 12:45:00,163.52,163.65,163.5,163.58,2123.0,152.4124,152.5336,152.3938,152.4684,2123.0
2018-12-18 12:50:00,163.73,163.79,163.62,163.79,1230.0,152.6082,152.6641,152.5056,152.6641,1230.0
2018-12-18 12:55:00,163.94,163.94,163.69,163.93,1150.0,152.8039,152.8039,152.5709,152.7946,1150.0
2018-12-18 13:00:00,163.83,163.86,163.54,163.54,11343.0,152.7014,152.7293,152.4311,152.4311,11343.0
2018-12-18 13:05:00,163.54,163.63,163.24,163.43,4686.0,152.4311,152.515,152.1515,152.3285,4686.0
2018-12-18 13:10:00,163.4,163.4,162.96,163.14,17306.0,152.3006,152.3006,151.8905,152.0582,17306.0
2018-12-18 13:15:00,163.26,163.37,163.26,163.37,435.0,152.1701,152.2726,152.1701,152.2726,435.0
2018-12-18 13:20:00,163.37,163.54,163.3,163.3,4172.0,152.2726,152.4311,152.2074,152.2074,4172.0
2018-12-18 13:25:00,163.18,163.31,163.03,163.03,1931.0,152.0955,152.2167,151.9557,151.9557,1931.0
2018-12-18 13:30:00,163.14,163.17,162.87,163.0,4723.0,152.0582,152.0862,151.8066,151.9278,4723.0
2018-12-18 13:35:00,162.97,163.18,162.97,163.03,1800.0,151.8998,152.0955,151.8998,151.9557,1800.0
2018-12-18 13:40:00,162.99,163.05,162.99,163.05,825.0,151.9184,151.9744,151.9184,151.9744,825.0
2018-12-18 13:45:00,163.12,163.29,163.12,163.17,2300.0,152.0396,152.1981,152.0396,152.0862,2300.0
2018-12-18 13:50:00,163.13,163.24,162.72,163.08,2747.0,152.0489,152.1515,151.6668,152.0023,2747.0
2018-12-18 13:55:00,162.96,163.01,162.96,162.99,400.0,151.8905,151.9371,151.8905,151.9184,400.0
2018-12-18 14:00:00,163.06,163.27,163.06,163.26,4780.0,151.9837,152.1794,151.9837,152.1701,4780.0
2018-12-18 14:05:00,163.19,163.53,163.09,163.48,4619.0,152.1049,152.4218,152.0116,152.3752,4619.0
2018-12-18 14:10:00,163.48,163.66,163.39,163.46,1332.0,152.3752,152.5429,152.2913,152.3565,1332.0
2018-12-18 14:15:00,163.5,163.55,163.12,163.3,3491.0,152.3938,152.4404,152.0396,152.2074,3491.0
2018-12-18 14:20:00,163.21,163.35,163.15,163.32,2809.0,152.1235,152.254,152.0676,152.226,2809.0
2018-12-18 14:25:00,163.32,163.51,163.22,163.51,1452.0,152.226,152.4031,152.1328,152.4031,1452.0
2018-12-18 14:30:00,163.25,163.38,163.1,163.24,928.0,152.1608,152.2819,152.021,152.1515,928.0
2018-12-18 14:35:00,163.09,163.24,163.02,163.17,1620.0,152.0116,152.1515,151.9464,152.0862,1620.0
2018-12-18 14:40:00,163.15,163.16,162.52,162.55,5311.0,152.0676,152.0769,151.4804,151.5083,5311.0
2018-12-18 14:45:00,162.71,162.76,162.37,162.69,3102.0,151.6575,151.7041,151.3406,151.6388,3102.0
2018-12-18 14:50:00,162.57,162.98,162.56,162.7,4565.0,151.527,151.9091,151.5176,151.6481,4565.0
2018-12-18 14:55:00,162.58,162.66,162.31,162.33,10177.0,151.5363,151.6109,151.2846,151.3033,10177.0
2018-12-18 15:00:00,162.26,162.4,162.11,162.27,5552.0,151.238,151.3685,151.0982,151.2473,5552.0
2018-12-18 15:05:00,162.21,162.28,161.77,161.91,3960.0,151.1914,151.2567,150.7813,150.9118,3960.0
2018-12-18 15:10:00,162.05,162.26,161.9,161.9,2450.0,151.0423,151.238,150.9025,150.9025,2450.0
2018-12-18 15:15:00,162.0,162.21,161.88,162.21,2455.0,150.9957,151.1914,150.8838,151.1914,2455.0
2018-12-18 15:20:00,162.3,162.61,162.18,162.38,6775.0,151.2753,151.5643,151.1635,151.3499,6775.0
2018-12-18 15:25:00,162.27,162.32,162.06,162.19,4971.0,151.2473,151.2939,151.0516,151.1728,4971.0
2018-12-18 15:30:00,162.29,162.77,162.23,162.62,3079.0,151.266,151.7134,151.2101,151.5736,3079.0
2018-12-18 15:35:00,162.65,162.76,162.41,162.51,5210.0,151.6015,151.7041,151.3778,151.471,5210.0
2018-12-18 15:40:00,162.44,162.99,162.42,162.91,3164.0,151.4058,151.9184,151.3872,151.8439,3164.0
2018-12-18 15:45:00,163.03,163.49,162.96,163.33,4892.0,151.9557,152.3845,151.8905,152.2353,4892.0
2018-12-18 15:50:00,163.4,163.4,162.94,163.16,11273.0,152.3006,152.3006,151.8718,152.0769,11273.0
2018-12-18 15:55:00,163.12,163.12,162.49,162.51,38462.0,152.0396,152.0396,151.4524,151.471,38462.0
2018-12-19 09:30:00,160.07,160.38,159.56,160.22,29709.0,149.1968,149.4857,148.7214,149.3366,29709.0
2018-12-19 09:35:00,160.3,160.92,160.07,160.89,23118.0,149.4112,149.989,149.1968,149.9611,23118.0
2018-12-19 09:40:00,160.94,161.24,160.91,161.13,19732.0,150.0077,150.2873,149.9797,150.1848,19732.0
2018-12-19 09:45:00,161.16,161.49,160.94,161.49,8201.0,150.2127,150.5203,150.0077,150.5203,8201.0
2018-12-19 09:50:00,161.66,161.98,161.66,161.98,21326.0,150.6788,150.977,150.6788,150.977,21326.0
2018-12-19 09:55:00,162.21,162.28,162.02,162.28,29057.0,151.1914,151.2567,151.0143,151.2567,29057.0
2018-12-19 10:00:00,162.07,162.45,162.07,162.35,7206.0,151.0609,151.4151,151.0609,151.3219,7206.0
2018-12-19 10:05:00,162.28,162.75,162.25,162.59,8947.0,151.2567,151.6947,151.2287,151.5456,8947.0
2018-12-19 10:10:00,162.58,162.83,162.42,162.79,6297.0,151.5363,151.7693,151.3872,151.732,6297.0
2018-12-19 10:15:00,162.7,162.98,162.62,162.71,7822.0,151.6481,151.9091,151.5736,151.6575,7822.0
2018-12-19 10:20:00,162.78,162.93,162.51,162.54,10001.0,151.7227,151.8625,151.471,151.499,10001.0
2018-12-19 10:25:00,162.61,162.61,162.23,162.33,2738.0,151.5643,151.5643,151.2101,151.3033,2738.0
2018-12-19 10:30:00,162.39,162.7,162.37,162.46,7140.0,151.3592,151.6481,151.3406,151.4244,7140.0
2018-12-19 10:35:00,162.6,162.68,161.98,162.1,8629.0,151.5549,151.6295,150.977,151.0889,8629.0
2018-12-19 10:40:00,162.07,162.1,161.89,161.99,6364.0,151.0609,151.0889,150.8932,150.9864,6364.0
2018-12-19 10:45:00,161.97,162.05,161.62,161.74,8194.0,150.9677,151.0423,150.6415,150.7533,8194.0
2018-12-19 10:50:00,161.74,162.36,161.74,162.07,8366.0,150.7533,151.3312,150.7533,151.0609,8366.0
2018-12-19 10:55:00,162.06,162.07,161.65,161.71,4577.0,151.0516,151.0609,150.6695,150.7254,4577.0
2018-12-19 11:00:00,161.75,161.76,161.27,161.37,9645.0,150.7627,150.772,150.3153,150.4085,9645.0
2018-12-19 11:05:00,161.43,161.43,161.21,161.21,4421.0,150.4644,150.4644,150.2593,150.2593,4421.0
2018-12-19 11:10:00,161.22,161.37,161.03,161.03,15007.0,150.2687,150.4085,150.0916,150.0916,15007.0
2018-12-19 11:15:00,160.95,161.14,160.95,161.13,4352.0,150.017,150.1941,150.017,150.1848,4352.0
2018-12-19 11:20:00,161.0,161.69,161.0,161.65,17299.0,150.0636,150.7067,150.0636,150.6695,17299.0
2018-12-19 11:25:00,161.66,161.66,161.31,161.34,24211.0,150.6788,150.6788,150.3526,150.3805,24211.0
2018-12-19 11:30:00,161.38,161.38,160.9,161.0,16816.0,150.4178,150.4178,149.9704,150.0636,16816.0
2018-12-19 11:35:00,161.09,161.09,161.01,161.01,575.0,150.1475,150.1475,150.0729,150.0729,575.0
2018-12-19 11:40:00,161.05,161.1,161.05,161.1,600.0,150.1102,150.1568,150.1102,150.1568,600.0
2018-12-19 11:45:00,161.05,161.31,161.04,161.31,3372.0,150.1102,150.3526,150.1009,150.3526,3372.0
2018-12-19 11:50:00,161.38,161.48,161.24,161.29,6724.0,150.4178,150.511,150.2873,150.3339,6724.0
2018-12-19 11:55:00,161.2,161.27,161.19,161.23,1421.0,150.25,150.3153,150.2407,150.278,1421.0
2018-12-19 12:00:00,161.16,161.22,161.13,161.14,1200.0,150.2127,150.2687,150.1848,150.1941,1200.0
2018-12-19 12:05:00,161.26,161.46,161.22,161.36,1200.0,150.306,150.4924,150.2687,150.3992,1200.0
2018-12-19 12:10:00,161.36,161.36,161.36,161.36,0.0,150.3992,150.3992,150.3992,150.3992,0.0
2018-12-19 12:15:00,161.31,161.43,161.21,161.25,3350.0,150.3526,150.4644,150.2593,150.2966,3350.0
2018-12-19 12:20:00,161.37,161.38,161.26,161.29,1888.0,150.4085,150.4178,150.306,150.3339,1888.0
2018-12-19 12:25:00,161.34,161.41,161.27,161.34,1505.0,150.3805,150.4458,150.3153,150.3805,1505.0
2018-12-19 12:30:00,161.4,161.42,161.25,161.35,1907.0,150.4364,150.4551,150.2966,150.3898,1907.0
2018-12-19 12:35:00,161.45,161.45,161.36,161.37,432.0,150.483,150.483,150.3992,150.4085,432.0
2018-12-19 12:40:00,161.61,161.62,161.17,161.31,5442.0,150.6322,150.6415,150.2221,150.3526,5442.0
2018-12-19 12:45:00,161.23,161.29,161.0,161.25,12379.0,150.278,150.3339,150.0636,150.2966,12379.0
2018-12-19 12:50:00,161.28,161.37,160.82,160.93,14224.0,150.3246,150.4085,149.8958,149.9984,14224.0
2018-12-19 12:55:00,161.04,161.04,160.8,160.86,14857.0,150.1009,150.1009,149.8772,149.9331,14857.0
2018-12-19 13:00:00,160.85,160.96,160.78,160.78,3575.0,149.9238,150.0263,149.8586,149.8586,3575.0
2018-12-19 13:05:00,160.81,160.88,160.62,160.62,1510.0,149.8865,149.9518,149.7094,149.7094,1510.0
2018-12-19 13:10:00,160.66,160.91,160.66,160.8,1307.0,149.7467,149.9797,149.7467,149.8772,1307.0
2018-12-19 13:15:00,160.71,161.01,160.54,161.0,7248.0,149.7933,150.0729,149.6349,150.0636,7248.0
2018-12-19 13:20:00,161.19,161.29,160.6,160.6,14700.0,150.2407,150.3339,149.6908,149.6908,14700.0
2018-12-19 13:25:00,160.72,160.8,160.53,160.79,1033.0,149.8026,149.8772,149.6255,149.8679,1033.0
2018-12-19 13:30:00,160.77,160.87,160.55,160.7,2439.0,149.8492,149.9424,149.6442,149.784,2439.0
2018-12-19 13:35:00,160.62,160.73,160.53,160.58,2100.0,149.7094,149.812,149.6255,149.6721,2100.0
2018-12-19 13:40:00,160.64,160.84,160.55,160.65,2599.0,149.7281,149.9145,149.6442,149.7374,2599.0
2018-12-19 13:45:00,160.62,160.89,160.62,160.78,4563.0,149.7094,149.9611,149.7094,149.8586,4563.0
2018-12-19 13:50:00,160.83,160.9,160.68,160.79,7591.0,149.9052,149.9704,149.7654,149.8679,7591.0
2018-12-19 13:55:00,160.79,161.1,160.51,161.0,13401.0,149.8679,150.1568,149.6069,150.0636,13401.0
2018-12-19 14:00:00,161.52,161.55,159.37,159.62,10823.0,150.5483,150.5763,148.5443,148.7774,10823.0
2018-12-19 14:05:00,159.67,160.05,159.24,159.58,13212.0,148.824,149.1781,148.4232,148.7401,13212.0
2018-12-19 14:10:00,159.41,159.46,158.51,158.73,10283.0,148.5816,148.6282,147.7428,147.9478,10283.0
2018-12-19 14:15:00,158.57,158.93,158.42,158.72,13172.0,147.7987,148.1342,147.6589,147.9385,13172.0
2018-12-19 14:20:00,158.87,158.98,158.62,158.97,8941.0,148.0783,148.1808,147.8453,148.1715,8941.0
2018-12-19 14:25:00,158.99,159.73,158.93,159.38,24529.0,148.1901,148.8799,148.1342,148.5537,24529.0
2018-12-19 14:30:00,159.45,159.97,159.23,159.35,10034.0,148.6189,149.1036,148.4138,148.5257,10034.0
2018-12-19 14:35:00,159.26,159.48,159.01,159.44,19670.0,148.4418,148.6469,148.2088,148.6096,19670.0
2018-12-19 14:40:00,159.52,159.54,157.97,158.02,13037.0,148.6841,148.7028,147.2394,147.286,13037.0
2018-12-19 14:45:00,157.95,158.39,157.94,158.25,10604.0,147.2208,147.6309,147.2115,147.5004,10604.0
2018-12-19 14:50:00,158.15,158.35,156.92,157.42,53892.0,147.4072,147.5936,146.2608,146.7268,53892.0
2018-12-19 14:55:00,157.34,157.44,156.42,156.83,13931.0,146.6522,146.7454,145.7947,146.1769,13931.0
2018-12-19 15:00:00,156.67,156.68,155.44,155.44,18723.0,146.0277,146.0371,144.8813,144.8813,18723.0
2018-12-19 15:05:00,155.37,155.74,154.81,155.47,54370.0,144.816,145.1609,144.2941,144.9093,54370.0
2018-12-19 15:10:00,155.57,156.01,155.1,156.01,54049.0,145.0025,145.4126,144.5644,145.4126,54049.0
2018-12-19 15:15:00,156.02,156.14,154.87,155.29,16869.0,145.4219,145.5337,144.35,144.7415,16869.0
2018-12-19 15:20:00,155.29,155.58,154.45,155.49,51569.0,144.7415,145.0118,143.9585,144.9279,51569.0
2018-12-19 15:25:00,155.5,155.6,154.34,154.34,30505.0,144.9372,145.0304,143.856,143.856,30505.0
2018-12-19 15:30:00,154.45,154.85,154.32,154.58,53709.0,143.9585,144.3314,143.8374,144.0797,53709.0
2018-12-19 15:35:00,154.55,154.59,153.59,153.89,39177.0,144.0517,144.089,143.157,143.4366,39177.0
2018-12-19 15:40:00,153.93,153.93,153.34,153.59,46558.0,143.4739,143.4739,142.9239,143.157,46558.0
2018-12-19 15:45:00,153.6,154.67,153.59,154.58,38426.0,143.1663,144.1636,143.157,144.0797,38426.0
2018-12-19 15:50:00,154.52,154.81,154.29,154.41,63834.0,144.0238,144.2941,143.8094,143.9213,63834.0
2018-12-19 15:55:00,154.4,154.5,153.74,153.87,151833.0,143.9119,144.0051,143.2968,143.4179,151833.0
2018-12-20 09:30:00,156.21,156.49,155.25,156.47,72873.0,145.599,145.86,144.7042,145.8413,72873.0
2018-12-20 09:35:00,156.5,156.76,156.02,156.54,41037.0,145.8693,146.1116,145.4219,145.9066,41037.0
2018-12-20 09:40:00,156.54,156.54,155.2,155.72,56547.0,145.9066,145.9066,144.6576,145.1423,56547.0
2018-12-20 09:45:00,155.66,156.05,155.23,155.27,48453.0,145.0863,145.4499,144.6856,144.7228,48453.0
2018-12-20 09:50:00,155.28,155.36,154.63,154.83,29342.0,144.7322,144.8067,144.1263,144.3127,29342.0
2018-12-20 09:55:00,154.77,155.68,154.77,155.68,20627.0,144.2568,145.105,144.2568,145.105,20627.0
2018-12-20 10:00:00,155.68,155.97,155.52,155.7,24359.0,145.105,145.3753,144.9559,145.1236,24359.0
2018-12-20 10:05:00,155.6,156.05,155.5,155.56,56144.0,145.0304,145.4499,144.9372,144.9931,56144.0
2018-12-20 10:10:00,155.48,155.56,154.75,154.9,505436.0,144.9186,144.9931,144.2382,144.378,505436.0
2018-12-20 10:15:00,154.98,155.11,154.8,154.84,11190.0,144.4525,144.5737,144.2848,144.322,11190.0
2018-12-20 10:20:00,154.81,155.14,154.53,154.95,14387.0,144.2941,144.6017,144.0331,144.4246,14387.0
2018-12-20 10:25:00,154.97,155.26,154.97,155.07,19487.0,144.4432,144.7135,144.4432,144.5364,19487.0
2018-12-20 10:30:00,154.9,155.21,154.8,154.93,14141.0,144.378,144.6669,144.2848,144.4059,14141.0
2018-12-20 10:35:00,154.9,155.03,154.54,155.01,37455.0,144.378,144.4991,144.0424,144.4805,37455.0
2018-12-20 10:40:00,154.98,155.28,154.91,155.2,22768.0,144.4525,144.7322,144.3873,144.6576,22768.0
2018-12-20 10:45:00,155.2,155.22,154.46,154.46,16930.0,144.6576,144.6762,143.9679,143.9679,16930.0
2018-12-20 10:50:00,154.28,154.4,153.71,153.83,38800.0,143.8001,143.9119,143.2688,143.3807,38800.0
2018-12-20 10:55:00,153.93,154.68,153.49,154.23,20883.0,143.4739,144.1729,143.0638,143.7535,20883.0
2018-12-20 11:00:00,154.14,154.23,153.77,154.12,19323.0,143.6696,143.7535,143.3247,143.651,19323.0
2018-12-20 11:05:00,154.16,154.25,153.65,153.84,14263.0,143.6882,143.7721,143.2129,143.39,14263.0
2018-12-20 11:10:00,153.88,154.09,153.78,154.09,13587.0,143.4273,143.623,143.3341,143.623,13587.0
2018-12-20 11:15:00,154.02,154.2,153.66,153.71,15023.0,143.5578,143.7255,143.2222,143.2688,15023.0
2018-12-20 11:20:00,153.71,153.77,153.15,153.43,22539.0,143.2688,143.3247,142.7468,143.0078,22539.0
2018-12-20 11:25:00,153.44,153.72,153.25,153.6,21501.0,143.0171,143.2781,142.8401,143.1663,21501.0
2018-12-20 11:30:00,153.65,154.12,153.64,153.96,22309.0,143.2129,143.651,143.2036,143.5018,22309.0
2018-12-20 11:35:00,153.89,153.95,153.23,153.23,9795.0,143.4366,143.4925,142.8214,142.8214,9795.0
2018-12-20 11:40:00,153.45,153.47,152.68,152.68,7392.0,143.0265,143.0451,142.3088,142.3088,7392.0
2018-12-20 11:45:00,152.73,152.86,152.2,152.32,7912.0,142.3554,142.4765,141.8614,141.9732,7912.0
2018-12-20 11:50:00,152.39,152.49,151.93,152.49,12659.0,142.0385,142.1317,141.6097,142.1317,12659.0
2018-12-20 11:55:00,152.42,153.01,152.41,152.57,9360.0,142.0664,142.6164,142.0571,142.2062,9360.0
2018-12-20 12:00:00,152.73,152.85,152.35,152.78,17162.0,142.3554,142.4672,142.0012,142.402,17162.0
2018-12-20 12:05:00,152.66,152.86,152.55,152.73,27540.0,142.2901,142.4765,142.1876,142.3554,27540.0
2018-12-20 12:10:00,152.77,152.87,152.0,152.08,9067.0,142.3927,142.4859,141.675,141.7495,9067.0
2018-12-20 12:15:00,151.97,152.79,151.96,152.78,16438.0,141.647,142.4113,141.6377,142.402,16438.0
2018-12-20 12:20:00,152.79,153.02,152.62,153.02,14009.0,142.4113,142.6257,142.2528,142.6257,14009.0
2018-12-20 12:25:00,152.98,153.1,152.81,152.83,8335.0,142.5884,142.7002,142.4299,142.4486,8335.0
2018-12-20 12:30:00,153.0,153.15,152.72,152.86,23819.0,142.607,142.7468,142.3461,142.4765,23819.0
2018-12-20 12:35:00,152.81,153.0,152.58,152.82,11397.0,142.4299,142.607,142.2156,142.4393,11397.0
2018-12-20 12:40:00,152.8,153.24,152.67,152.9,16702.0,142.4206,142.8307,142.2995,142.5138,16702.0
2018-12-20 12:45:00,152.88,153.06,152.6,152.95,6247.0,142.4952,142.663,142.2342,142.5604,6247.0
2018-12-20 12:50:00,153.11,153.26,152.87,152.96,4850.0,142.7096,142.8494,142.4859,142.5698,4850.0
2018-12-20 12:55:00,152.91,153.59,152.9,153.46,6918.0,142.5232,143.157,142.5138,143.0358,6918.0
2018-12-20 13:00:00,153.36,153.36,152.5,152.68,10761.0,142.9426,142.9426,142.141,142.3088,10761.0
2018-12-20 13:05:00,152.68,153.08,151.92,151.95,31070.0,142.3088,142.6816,141.6004,141.6284,31070.0
2018-12-20 13:10:00,151.92,152.59,151.69,152.29,18727.0,141.6004,142.2249,141.386,141.9453,18727.0
2018-12-20 13:15:00,152.52,152.73,152.36,152.55,3670.0,142.1596,142.3554,142.0105,142.1876,3670.0
2018-12-20 13:20:00,152.6,152.87,152.31,152.57,11077.0,142.2342,142.4859,141.9639,142.2062,11077.0
2018-12-20 13:25:00,152.62,153.31,152.57,153.07,9542.0,142.2528,142.896,142.2062,142.6723,9542.0
2018-12-20 13:30:00,153.07,153.24,152.87,153.06,7748.0,142.6723,142.8307,142.4859,142.663,7748.0
2018-12-20 13:35:00,153.0,153.33,152.68,153.32,6600.0,142.607,142.9146,142.3088,142.9053,6600.0
2018-12-20 13:40:00,153.3,153.3,152.7,153.09,7168.0,142.8867,142.8867,142.3274,142.6909,7168.0
2018-12-20 13:45:00,153.08,153.35,152.99,153.35,6623.0,142.6816,142.9333,142.5977,142.9333,6623.0
2018-12-20 13:50:00,153.36,153.36,152.88,153.12,5300.0,142.9426,142.9426,142.4952,142.7189,5300.0
2018-12-20 13:55:00,153.06,153.33,152.95,153.23,4925.0,142.663,142.9146,142.5604,142.8214,4925.0
2018-12-20 14:00:00,153.05,153.05,152.33,152.56,7977.0,142.6536,142.6536,141.9825,142.1969,7977.0
2018-12-20 14:05:00,152.55,152.85,152.36,152.53,10372.0,142.1876,142.4672,142.0105,142.169,10372.0
2018-12-20 14:10:00,152.63,152.63,151.9,152.44,27835.0,142.2622,142.2622,141.5818,142.0851,27835.0
2018-12-20 14:15:00,152.37,152.55,152.05,152.05,5619.0,142.0198,142.1876,141.7216,141.7216,5619.0
2018-12-20 14:20:00,152.15,153.08,152.06,152.77,32295.0,141.8148,142.6816,141.7309,142.3927,32295.0
2018-12-20 14:25:00,152.97,153.3,152.91,153.25,9500.0,142.5791,142.8867,142.5232,142.8401,9500.0
2018-12-20 14:30:00,153.26,153.42,152.8,152.92,23984.0,142.8494,142.9985,142.4206,142.5325,23984.0
2018-12-20 14:35:00,152.91,153.53,152.8,152.97,23050.0,142.5232,143.101,142.4206,142.5791,23050.0
2018-12-20 14:40:00,152.96,153.87,152.87,153.87,16060.0,142.5698,143.4179,142.4859,143.4179,16060.0
2018-12-20 14:45:00,153.7,153.87,153.2,153.58,35382.0,143.2595,143.4179,142.7935,143.1476,35382.0
2018-12-20 14:50:00,153.57,153.69,153.04,153.26,28554.0,143.1383,143.2502,142.6443,142.8494,28554.0
2018-12-20 14:55:00,153.22,153.4,152.85,153.14,44686.0,142.8121,142.9799,142.4672,142.7375,44686.0
2018-12-20 15:00:00,153.11,153.25,152.75,152.82,9941.0,142.7096,142.8401,142.374,142.4393,9941.0
2018-12-20 15:05:00,152.79,153.24,152.49,153.17,10811.0,142.4113,142.8307,142.1317,142.7655,10811.0
2018-12-20 15:10:00,153.24,153.53,152.9,153.43,12011.0,142.8307,143.101,142.5138,143.0078,12011.0
2018-12-20 15:15:00,153.37,153.53,152.94,152.94,28709.0,142.9519,143.101,142.5511,142.5511,28709.0
2018-12-20 15:20:00,153.02,153.52,152.98,153.46,17600.0,142.6257,143.0917,142.5884,143.0358,17600.0
2018-12-20 15:25:00,153.45,153.57,152.91,152.91,32211.0,143.0265,143.1383,142.5232,142.5232,32211.0
2018-12-20 15:30:00,152.84,153.32,152.78,153.21,20206.0,142.4579,142.9053,142.402,142.8028,20206.0
2018-12-20 15:35:00,153.21,153.59,153.1,153.41,38050.0,142.8028,143.157,142.7002,142.9892,38050.0
2018-12-20 15:40:00,153.35,153.47,152.82,152.84,55061.0,142.9333,143.0451,142.4393,142.4579,55061.0
2018-12-20 15:45:00,152.84,153.0,152.63,152.89,36933.0,142.4579,142.607,142.2622,142.5045,36933.0
2018-12-20 15:50:00,152.83,152.9,152.51,152.84,29573.0,142.4486,142.5138,142.1503,142.4579,29573.0
2018-12-20 15:55:00,152.76,152.83,152.45,152.67,66577.0,142.3833,142.4486,142.0944,142.2995,66577.0
2018-12-21 09:30:00,151.77,152.59,151.41,151.84,131017.0,141.4606,142.2249,141.125,141.5258,131017.0
2018-12-21 09:35:00,151.8,151.9,150.73,150.74,30504.0,141.4886,141.5818,140.4912,140.5006,30504.0
2018-12-21 09:40:00,150.75,150.78,149.31,149.66,42126.0,140.5099,140.5378,139.1677,139.4939,42126.0
2018-12-21 09:45:00,149.62,150.13,149.52,150.1,21590.0,139.4566,139.932,139.3634,139.904,21590.0
2018-12-21 09:50:00,150.18,150.61,150.08,150.27,21156.0,139.9786,140.3794,139.8854,140.0625,21156.0
2018-12-21 09:55:00,150.09,150.76,150.09,150.67,18185.0,139.8947,140.5192,139.8947,140.4353,18185.0
2018-12-21 10:00:00,150.56,150.6,150.21,150.22,18410.0,140.3328,140.3701,140.0066,140.0159,18410.0
2018-12-21 10:05:00,150.27,150.4,149.73,149.83,12416.0,140.0625,140.1836,139.5592,139.6524,12416.0
2018-12-21 10:10:00,149.77,151.06,149.77,151.02,22638.0,139.5964,140.7988,139.5964,140.7615,22638.0
2018-12-21 10:15:00,151.01,151.48,150.93,151.19,20618.0,140.7522,141.1903,140.6776,140.92,20618.0
2018-12-21 10:20:00,151.24,151.71,151.23,151.6,15400.0,140.9666,141.4047,140.9573,141.3021,15400.0
2018-12-21 10:25:00,151.57,151.75,151.22,151.75,8917.0,141.2742,141.4419,140.9479,141.4419,8917.0
2018-12-21 10:30:00,151.74,151.81,151.31,151.47,7792.0,141.4326,141.4979,141.0318,141.181,7792.0
2018-12-21 10:35:00,151.45,151.54,151.3,151.33,6139.0,141.1623,141.2462,141.0225,141.0505,6139.0
2018-12-21 10:40:00,151.31,151.32,150.94,151.04,10213.0,141.0318,141.0412,140.687,140.7802,10213.0
2018-12-21 10:45:00,151.06,151.24,150.96,151.1,7261.0,140.7988,140.9666,140.7056,140.8361,7261.0
2018-12-21 10:50:00,151.03,151.11,150.67,150.96,11164.0,140.7709,140.8454,140.4353,140.7056,11164.0
2018-12-21 10:55:00,150.9,151.05,150.75,150.81,10556.0,140.6497,140.7895,140.5099,140.5658,10556.0
2018-12-21 11:00:00,150.7,150.86,150.42,150.56,9008.0,140.4633,140.6124,140.2023,140.3328,9008.0
2018-12-21 11:05:00,150.56,150.59,149.96,150.12,26809.0,140.3328,140.3607,139.7735,139.9227,26809.0
2018-12-21 11:10:00,150.15,150.62,150.1,150.58,17155.0,139.9506,140.3887,139.904,140.3514,17155.0
2018-12-21 11:15:00,150.63,150.96,150.56,150.83,8924.0,140.398,140.7056,140.3328,140.5844,8924.0
2018-12-21 11:20:00,150.93,151.07,150.78,150.98,11398.0,140.6776,140.8081,140.5378,140.7243,11398.0
2018-12-21 11:25:00,150.91,151.11,150.74,151.11,12876.0,140.659,140.8454,140.5006,140.8454,12876.0
2018-12-21 11:30:00,151.15,151.77,151.15,151.65,27383.0,140.8827,141.4606,140.8827,141.3487,27383.0
2018-12-21 11:35:00,151.59,151.66,151.34,151.48,27200.0,141.2928,141.3581,141.0598,141.1903,27200.0
2018-12-21 11:40:00,151.4,151.43,151.09,151.29,11955.0,141.1157,141.1437,140.8268,141.0132,11955.0
2018-12-21 11:45:00,151.26,151.41,151.19,151.19,1600.0,140.9852,141.125,140.92,140.92,1600.0
2018-12-21 11:50:00,151.12,151.9,151.12,151.5,4261.0,140.8547,141.5818,140.8547,141.2089,4261.0
2018-12-21 11:55:00,151.74,151.74,151.15,151.33,2348.0,141.4326,141.4326,140.8827,141.0505,2348.0
2018-12-21 12:00:00,151.12,151.29,150.88,150.89,4460.0,140.8547,141.0132,140.631,140.6404,4460.0
2018-12-21 12:05:00,150.87,151.14,150.52,150.76,7760.0,140.6217,140.8734,140.2955,140.5192,7760.0
2018-12-21 12:10:00,150.72,150.93,150.1,150.16,6770.0,140.4819,140.6776,139.904,139.96,6770.0
2018-12-21 12:15:00,150.13,150.15,150.05,150.08,1902.0,139.932,139.9506,139.8574,139.8854,1902.0
2018-12-21 12:20:00,150.03,150.13,149.78,149.97,1139.0,139.8388,139.932,139.6058,139.7829,1139.0
2018-12-21 12:25:00,149.87,149.89,149.49,149.52,5830.0,139.6897,139.7083,139.3355,139.3634,5830.0
2018-12-21 12:30:00,149.6,149.64,149.23,149.41,8713.0,139.438,139.4753,139.0931,139.2609,8713.0
2018-12-21 12:35:00,149.51,149.97,149.42,149.9,2000.0,139.3541,139.7829,139.2702,139.7176,2000.0
2018-12-21 12:40:00,149.91,150.18,149.76,150.18,2520.0,139.7269,139.9786,139.5871,139.9786,2520.0
2018-12-21 12:45:00,150.19,150.84,150.11,150.15,4301.0,139.9879,140.5938,139.9133,139.9506,4301.0
2018-12-21 12:50:00,150.28,150.33,149.98,150.0,4587.0,140.0718,140.1184,139.7922,139.8108,4587.0
2018-12-21 12:55:00,149.92,149.92,149.74,149.88,1913.0,139.7363,139.7363,139.5685,139.699,1913.0
2018-12-21 13:00:00,149.87,150.31,149.74,150.08,4857.0,139.6897,140.0998,139.5685,139.8854,4857.0
2018-12-21 13:05:00,149.94,150.05,149.54,150.05,4477.0,139.7549,139.8574,139.3821,139.8574,4477.0
2018-12-21 13:10:00,150.09,150.32,149.89,150.32,2879.0,139.8947,140.1091,139.7083,140.1091,2879.0
2018-12-21 13:15:00,150.16,150.16,149.65,149.66,1260.0,139.96,139.96,139.4846,139.4939,1260.0
2018-12-21 13:20:00,150.03,150.42,149.81,150.38,8120.0,139.8388,140.2023,139.6337,140.165,8120.0
2018-12-21 13:25:00,150.4,150.56,150.17,150.26,2401.0,140.1836,140.3328,139.9693,140.0532,2401.0
2018-12-21 13:30:00,150.36,150.65,150.16,150.65,1569.0,140.1464,140.4167,139.96,140.4167,1569.0
2018-12-21 13:35:00,150.36,150.74,150.36,150.74,2062.0,140.1464,140.5006,140.1464,140.5006,2062.0
2018-12-21 13:40:00,150.74,150.92,150.44,150.76,10575.0,140.5006,140.6683,140.2209,140.5192,10575.0
2018-12-21 13:45:00,150.56,150.62,150.19,150.27,4797.0,140.3328,140.3887,139.9879,140.0625,4797.0
2018-12-21 13:50:00,150.42,150.58,150.13,150.31,2698.0,140.2023,140.3514,139.932,140.0998,2698.0
2018-12-21 13:55:00,150.26,150.32,150.06,150.3,2489.0,140.0532,140.1091,139.8667,140.0904,2489.0
2018-12-21 14:00:00,150.08,150.28,149.89,149.89,9029.0,139.8854,140.0718,139.7083,139.7083,9029.0
2018-12-21 14:05:00,149.99,149.99,149.98,149.99,169.0,139.8015,139.8015,139.7922,139.8015,169.0
2018-12-21 14:10:00,149.94,149.94,149.32,149.57,5804.0,139.7549,139.7549,139.177,139.41,5804.0
2018-12-21 14:15:00,149.58,149.88,149.29,149.77,10333.0,139.4194,139.699,139.149,139.5964,10333.0
2018-12-21 14:20:00,149.75,149.83,149.4,149.4,12090.0,139.5778,139.6524,139.2516,139.2516,12090.0
2018-12-21 14:25:00,149.39,149.52,149.28,149.44,14347.0,139.2423,139.3634,139.1397,139.2889,14347.0
2018-12-21 14:30:00,149.47,149.56,149.29,149.35,9601.0,139.3168,139.4007,139.149,139.205,9601.0
2018-12-21 14:35:00,149.35,149.43,149.28,149.28,4946.0,139.205,139.2795,139.1397,139.1397,4946.0
2018-12-21 14:40:00,149.3,149.37,148.78,148.89,5227.0,139.1584,139.2236,138.6737,138.7762,5227.0
2018-12-21 14:45:00,149.02,149.1,148.77,148.92,8337.0,138.8974,138.972,138.6644,138.8042,8337.0
2018-12-21 14:50:00,149.05,149.45,149.05,149.11,6276.0,138.9254,139.2982,138.9254,138.9813,6276.0
2018-12-21 14:55:00,148.99,149.24,148.95,149.06,16782.0,138.8694,139.1024,138.8321,138.9347,16782.0
2018-12-21 15:00:00,149.17,149.22,148.82,148.94,29999.0,139.0372,139.0838,138.711,138.8228,29999.0
2018-12-21 15:05:00,148.94,149.27,148.93,149.14,22993.0,138.8228,139.1304,138.8135,139.0092,22993.0
2018-12-21 15:10:00,149.12,149.15,148.65,148.65,13444.0,138.9906,139.0186,138.5525,138.5525,13444.0
2018-12-21 15:15:00,148.71,148.77,148.36,148.38,8061.0,138.6084,138.6644,138.2822,138.3009,8061.0
2018-12-21 15:20:00,148.52,148.74,148.44,148.61,8408.0,138.4314,138.6364,138.3568,138.5152,8408.0
2018-12-21 15:25:00,148.54,148.64,148.18,148.19,10762.0,138.45,138.5432,138.1144,138.1238,10762.0
2018-12-21 15:30:00,148.19,148.74,148.19,148.69,26730.0,138.1238,138.6364,138.1238,138.5898,26730.0
2018-12-21 15:35:00,148.48,148.52,148.0,148.0,25970.0,138.3941,138.4314,137.9467,137.9467,25970.0
2018-12-21 15:40:00,148.0,148.64,148.0,148.34,18065.0,137.9467,138.5432,137.9467,138.2636,18065.0
2018-12-21 15:45:00,148.38,148.74,148.38,148.43,17964.0,138.3009,138.6364,138.3009,138.3475,17964.0
2018-12-21 15:50:00,148.43,148.71,148.16,148.63,33214.0,138.3475,138.6084,138.0958,138.5339,33214.0
2018-12-21 15:55:00,148.61,148.79,148.44,148.45,49368.0,138.5152,138.683,138.3568,138.3661,49368.0
2018-12-24 09:30:00,149.14,150.32,149.08,150.09,19439.0,139.0092,140.1091,138.9533,139.8947,19439.0
2018-12-24 09:35:00,150.42,150.49,149.13,149.21,5202.0,140.2023,140.2675,138.9999,139.0745,5202.0
2018-12-24 09:40:00,149.16,149.24,148.28,148.39,7306.0,139.0279,139.1024,138.2077,138.3102,7306.0
2018-12-24 09:45:00,148.39,148.48,147.87,148.29,20274.0,138.3102,138.3941,137.8255,138.217,20274.0
2018-12-24 09:50:00,148.28,148.3,147.68,147.69,5945.0,138.2077,138.2263,137.6484,137.6577,5945.0
2018-12-24 09:55:00,147.66,147.66,147.04,147.45,3605.0,137.6298,137.6298,137.0519,137.434,3605.0
2018-12-24 10:00:00,147.55,148.51,147.53,148.49,12166.0,137.5272,138.422,137.5086,138.4034,12166.0
2018-12-24 10:05:00,148.5,148.5,147.48,147.7,8310.0,138.4127,138.4127,137.462,137.6671,8310.0
2018-12-24 10:10:00,147.75,148.19,147.74,148.18,5204.0,137.7137,138.1238,137.7043,138.1144,5204.0
2018-12-24 10:15:00,148.17,148.17,147.46,147.46,2290.0,138.1051,138.1051,137.4434,137.4434,2290.0
2018-12-24 10:20:00,147.47,147.64,147.16,147.49,3694.0,137.4527,137.6111,137.1637,137.4713,3694.0
2018-12-24 10:25:00,147.58,147.72,147.31,147.32,2401.0,137.5552,137.6857,137.3035,137.3129,2401.0
2018-12-24 10:30:00,147.62,148.36,147.62,148.36,10500.0,137.5925,138.2822,137.5925,138.2822,10500.0
2018-12-24 10:35:00,148.38,148.78,148.38,148.75,2176.0,138.3009,138.6737,138.3009,138.6457,2176.0
2018-12-24 10:40:00,148.95,149.64,148.95,149.28,4734.0,138.8321,139.4753,138.8321,139.1397,4734.0
2018-12-24 10:45:00,149.34,149.35,149.03,149.05,1794.0,139.1957,139.205,138.9067,138.9254,1794.0
2018-12-24 10:50:00,148.93,149.2,148.93,149.16,713.0,138.8135,139.0652,138.8135,139.0279,713.0
2018-12-24 10:55:00,149.0,149.28,148.94,149.26,1953.0,138.8787,139.1397,138.8228,139.1211,1953.0
2018-12-24 11:00:00,149.17,149.47,148.39,148.39,1207.0,139.0372,139.3168,138.3102,138.3102,1207.0
2018-12-24 11:05:00,148.37,148.75,148.37,148.49,1100.0,138.2915,138.6457,138.2915,138.4034,1100.0
2018-12-24 11:10:00,148.88,148.88,148.38,148.73,1140.0,138.7669,138.7669,138.3009,138.6271,1140.0
2018-12-24 11:15:00,148.68,148.85,148.19,148.48,2991.0,138.5805,138.7389,138.1238,138.3941,2991.0
2018-12-24 11:20:00,148.4,148.59,148.21,148.26,2050.0,138.3195,138.4966,138.1424,138.189,2050.0
2018-12-24 11:25:00,148.23,148.29,148.02,148.29,798.0,138.1611,138.217,137.9653,138.217,798.0
2018-12-24 11:30:00,148.28,148.31,148.07,148.29,2270.0,138.2077,138.2356,138.0119,138.217,2270.0
2018-12-24 11:35:00,148.02,148.12,148.01,148.12,531.0,137.9653,138.0585,137.956,138.0585,531.0
2018-12-24 11:40:00,148.21,148.34,148.03,148.34,2326.0,138.1424,138.2636,137.9746,138.2636,2326.0
2018-12-24 11:45:00,147.91,148.04,147.17,147.41,1730.0,137.8628,137.984,137.1731,137.3968,1730.0
2018-12-24 11:50:00,147.13,147.36,146.96,147.27,1711.0,137.1358,137.3502,136.9773,137.2663,1711.0
2018-12-24 11:55:00,147.01,147.31,147.01,147.25,767.0,137.0239,137.3035,137.0239,137.2476,767.0
2018-12-24 12:00:00,147.25,147.54,146.98,147.17,3220.0,137.2476,137.5179,136.996,137.1731,3220.0
2018-12-24 12:05:00,147.32,147.32,146.96,147.06,1349.0,137.3129,137.3129,136.9773,137.0705,1349.0
2018-12-24 12:10:00,146.89,146.98,146.73,146.75,3600.0,136.9121,136.996,136.7629,136.7816,3600.0
2018-12-24 12:15:00,146.7,147.08,146.69,146.83,1514.0,136.735,137.0892,136.7257,136.8562,1514.0
2018-12-24 12:20:00,146.69,146.86,146.03,146.27,9243.0,136.7257,136.8841,136.1105,136.3342,9243.0
2018-12-24 12:25:00,146.31,146.87,146.28,146.62,4438.0,136.3715,136.8934,136.3435,136.6604,4438.0
2018-12-24 12:30:00,146.66,147.01,146.22,146.51,3879.0,136.6977,137.0239,136.2876,136.5579,3879.0
2018-12-24 12:35:00,146.76,146.76,146.39,146.6,910.0,136.7909,136.7909,136.446,136.6418,910.0
2018-12-24 12:40:00,146.45,146.52,146.19,146.49,2734.0,136.502,136.5672,136.2596,136.5392,2734.0
2018-12-24 12:45:00,146.42,146.49,146.25,146.42,5306.0,136.474,136.5392,136.3156,136.474,5306.0
2018-12-24 12:50:00,146.39,146.39,146.1,146.1,8514.0,136.446,136.446,136.1757,136.1757,8514.0
2018-12-24 12:55:00,146.05,146.18,144.81,145.01,35225.0,136.1291,136.2503,134.9734,135.1598,35225.0
2018-12-26 09:30:00,146.49,146.49,145.31,145.83,5230.0,136.5392,136.5392,135.4394,135.9241,5230.0
2018-12-26 09:35:00,145.84,146.04,145.44,145.92,6540.0,135.9334,136.1198,135.5606,136.008,6540.0
2018-12-26 09:40:00,145.77,145.77,145.15,145.15,4475.0,135.8682,135.8682,135.2903,135.2903,4475.0
2018-12-26 09:45:00,145.33,145.6,145.17,145.5,4457.0,135.458,135.7097,135.3089,135.6165,4457.0
2018-12-26 09:50:00,145.33,145.37,145.25,145.32,2400.0,135.458,135.4953,135.3835,135.4487,2400.0
2018-12-26 09:55:00,145.07,145.56,145.07,145.27,5044.0,135.2157,135.6724,135.2157,135.4021,5044.0
2018-12-26 10:00:00,145.13,145.58,145.12,145.22,3491.0,135.2716,135.6911,135.2623,135.3555,3491.0
2018-12-26 10:05:00,145.13,145.28,144.75,145.1,17952.0,135.2716,135.4114,134.9174,135.2437,17952.0
2018-12-26 10:10:00,145.06,145.27,144.63,145.27,8535.0,135.2064,135.4021,134.8056,135.4021,8535.0
2018-12-26 10:15:00,145.27,145.85,145.26,145.61,3100.0,135.4021,135.9427,135.3928,135.719,3100.0
2018-12-26 10:20:00,145.75,146.35,145.66,146.0,7001.0,135.8495,136.4088,135.7656,136.0825,7001.0
2018-12-26 10:25:00,145.79,146.06,145.65,145.66,2633.0,135.8868,136.1385,135.7563,135.7656,2633.0
2018-12-26 10:30:00,145.4,145.56,145.19,145.51,6120.0,135.5233,135.6724,135.3276,135.6258,6120.0
2018-12-26 10:35:00,145.32,145.32,144.5,144.96,3577.0,135.4487,135.4487,134.6844,135.1132,3577.0
2018-12-26 10:40:00,144.81,145.36,144.81,144.92,5400.0,134.9734,135.486,134.9734,135.0759,5400.0
2018-12-26 10:45:00,144.83,145.48,144.83,145.32,2413.0,134.992,135.5979,134.992,135.4487,2413.0
2018-12-26 10:50:00,145.31,145.76,145.27,145.4,7156.0,135.4394,135.8588,135.4021,135.5233,7156.0
2018-12-26 10:55:00,145.31,145.51,145.31,145.39,6800.0,135.4394,135.6258,135.4394,135.514,6800.0
2018-12-26 11:00:00,145.49,146.2,145.4,145.93,5700.0,135.6072,136.2689,135.5233,136.0173,5700.0
2018-12-26 11:05:00,145.86,145.99,145.66,145.99,3533.0,135.952,136.0732,135.7656,136.0732,3533.0
2018-12-26 11:10:00,146.16,146.46,146.16,146.34,3116.0,136.2317,136.5113,136.2317,136.3994,3116.0
2018-12-26 11:15:00,146.25,146.74,146.24,146.67,4790.0,136.3156,136.7723,136.3062,136.707,4790.0
2018-12-26 11:20:00,146.67,146.83,146.37,146.48,6525.0,136.707,136.8562,136.4274,136.5299,6525.0
2018-12-26 11:25:00,146.58,147.0,146.54,146.84,2781.0,136.6231,137.0146,136.5859,136.8655,2781.0
2018-12-26 11:30:00,147.0,147.21,146.89,146.89,1500.0,137.0146,137.2103,136.9121,136.9121,1500.0
2018-12-26 11:35:00,147.03,147.08,146.69,146.75,2299.0,137.0426,137.0892,136.7257,136.7816,2299.0
2018-12-26 11:40:00,146.65,147.06,146.52,146.96,6209.0,136.6884,137.0705,136.5672,136.9773,6209.0
2018-12-26 11:45:00,146.66,147.09,146.66,146.93,4195.0,136.6977,137.0985,136.6977,136.9494,4195.0
2018-12-26 11:50:00,146.93,147.02,146.77,147.02,2005.0,136.9494,137.0332,136.8002,137.0332,2005.0
2018-12-26 11:55:00,147.12,147.39,147.09,147.39,1700.0,137.1265,137.3781,137.0985,137.3781,1700.0
2018-12-26 12:00:00,147.76,147.76,147.46,147.46,200.0,137.723,137.723,137.4434,137.4434,200.0
2018-12-26 12:05:00,147.62,147.94,147.62,147.92,3080.0,137.5925,137.8908,137.5925,137.8721,3080.0
2018-12-26 12:10:00,148.04,148.86,148.01,148.58,5451.0,137.984,138.7483,137.956,138.4873,5451.0
2018-12-26 12:15:00,148.77,148.77,148.2,148.2,6422.0,138.6644,138.6644,138.1331,138.1331,6422.0
2018-12-26 12:20:00,148.43,148.67,148.32,148.53,3016.0,138.3475,138.5712,138.2449,138.4407,3016.0
2018-12-26 12:25:00,148.57,148.61,147.91,147.91,7308.0,138.478,138.5152,137.8628,137.8628,7308.0
2018-12-26 12:30:00,147.94,148.37,147.94,148.1,4000.0,137.8908,138.2915,137.8908,138.0399,4000.0
2018-12-26 12:35:00,148.12,148.4,148.01,148.1,6155.0,138.0585,138.3195,137.956,138.0399,6155.0
2018-12-26 12:40:00,148.1,148.1,147.76,148.0,3777.0,138.0399,138.0399,137.723,137.9467,3777.0
2018-12-26 12:45:00,148.0,148.53,148.0,148.42,5899.0,137.9467,138.4407,137.9467,138.3381,5899.0
2018-12-26 12:50:00,148.53,148.74,148.24,148.74,1800.0,138.4407,138.6364,138.1704,138.6364,1800.0
2018-12-26 12:55:00,148.65,148.87,148.5,148.69,6400.0,138.5525,138.7576,138.4127,138.5898,6400.0
2018-12-26 13:00:00,148.77,148.95,148.55,148.75,16467.0,138.6644,138.8321,138.4593,138.6457,16467.0
2018-12-26 13:05:00,148.61,148.71,148.44,148.66,7501.0,138.5152,138.6084,138.3568,138.5618,7501.0
2018-12-26 13:10:00,148.66,148.91,148.49,148.71,10422.0,138.5618,138.7949,138.4034,138.6084,10422.0
2018-12-26 13:15:00,148.87,148.89,148.52,148.52,7314.0,138.7576,138.7762,138.4314,138.4314,7314.0
2018-12-26 13:20:00,148.59,148.8,148.39,148.61,6129.0,138.4966,138.6923,138.3102,138.5152,6129.0
2018-12-26 13:25:00,148.46,148.46,148.06,148.21,5020.0,138.3754,138.3754,138.0026,138.1424,5020.0
2018-12-26 13:30:00,148.21,148.5,148.17,148.17,3180.0,138.1424,138.4127,138.1051,138.1051,3180.0
2018-12-26 13:35:00,148.17,148.32,148.06,148.31,5145.0,138.1051,138.2449,138.0026,138.2356,5145.0
2018-12-26 13:40:00,148.5,148.6,148.43,148.47,1502.0,138.4127,138.5059,138.3475,138.3848,1502.0
2018-12-26 13:45:00,148.54,148.92,148.49,148.8,3398.0,138.45,138.8042,138.4034,138.6923,3398.0
2018-12-26 13:50:00,148.8,149.5,148.8,149.5,2376.0,138.6923,139.3448,138.6923,139.3448,2376.0
2018-12-26 13:55:00,149.54,149.54,149.29,149.5,3467.0,139.3821,139.3821,139.149,139.3448,3467.0
2018-12-26 14:00:00,149.66,149.82,149.48,149.48,3052.0,139.4939,139.643,139.3261,139.3261,3052.0
2018-12-26 14:05:00,149.39,149.55,149.25,149.55,5190.0,139.2423,139.3914,139.1118,139.3914,5190.0
2018-12-26 14:10:00,149.54,149.63,149.21,149.21,4136.0,139.3821,139.466,139.0745,139.0745,4136.0
2018-12-26 14:15:00,149.41,149.71,148.98,148.98,4800.0,139.2609,139.5405,138.8601,138.8601,4800.0
2018-12-26 14:20:00,149.12,149.45,149.09,149.45,2450.0,138.9906,139.2982,138.9626,139.2982,2450.0
2018-12-26 14:25:00,149.37,149.62,149.17,149.43,4436.0,139.2236,139.4566,139.0372,139.2795,4436.0
2018-12-26 14:30:00,149.41,149.6,149.33,149.49,4000.0,139.2609,139.438,139.1863,139.3355,4000.0
2018-12-26 14:35:00,149.52,149.84,149.48,149.83,3400.0,139.3634,139.6617,139.3261,139.6524,3400.0
2018-12-26 14:40:00,149.76,149.89,149.41,149.6,8404.0,139.5871,139.7083,139.2609,139.438,8404.0
2018-12-26 14:45:00,149.69,149.69,149.4,149.47,3545.0,139.5219,139.5219,139.2516,139.3168,3545.0
2018-12-26 14:50:00,149.43,149.74,149.43,149.6,4861.0,139.2795,139.5685,139.2795,139.438,4861.0
2018-12-26 14:55:00,149.66,149.87,149.55,149.66,5494.0,139.4939,139.6897,139.3914,139.4939,5494.0
2018-12-26 15:00:00,149.83,149.92,149.67,149.77,3854.0,139.6524,139.7363,139.5032,139.5964,3854.0
2018-12-26 15:05:00,149.69,150.24,149.69,150.0,6228.0,139.5219,140.0345,139.5219,139.8108,6228.0
2018-12-26 15:10:00,149.98,150.45,149.98,150.45,2873.0,139.7922,140.2303,139.7922,140.2303,2873.0
2018-12-26 15:15:00,150.41,150.71,150.37,150.37,5878.0,140.193,140.4726,140.1557,140.1557,5878.0
2018-12-26 15:20:00,150.39,150.8,150.33,150.75,3100.0,140.1743,140.5565,140.1184,140.5099,3100.0
2018-12-26 15:25:00,150.83,150.92,150.72,150.92,6100.0,140.5844,140.6683,140.4819,140.6683,6100.0
2018-12-26 15:30:00,150.99,151.3,150.9,151.09,11664.0,140.7336,141.0225,140.6497,140.8268,11664.0
2018-12-26 15:35:00,151.13,151.68,151.12,151.64,11781.0,140.8641,141.3767,140.8547,141.3394,11781.0
2018-12-26 15:40:00,151.71,152.0,151.5,152.0,14976.0,141.4047,141.675,141.2089,141.675,14976.0
2018-12-26 15:45:00,152.08,152.27,151.44,151.48,12939.0,141.7495,141.9266,141.153,141.1903,12939.0
2018-12-26 15:50:00,151.5,152.05,151.5,152.03,10629.0,141.2089,141.7216,141.2089,141.7029,10629.0
2018-12-26 15:55:00,152.05,153.01,152.03,152.81,63211.0,141.7216,142.6164,141.7029,142.4299,63211.0
2018-12-27 09:30:00,149.75,150.85,149.57,150.65,38678.0,139.5778,140.6031,139.41,140.4167,38678.0
2018-12-27 09:35:00,150.55,151.79,150.55,151.6,22447.0,140.3235,141.4792,140.3235,141.3021,22447.0
2018-12-27 09:40:00,151.5,151.63,150.93,150.98,16635.0,141.2089,141.3301,140.6776,140.7243,16635.0
2018-12-27 09:45:00,151.09,151.5,150.54,150.58,19174.0,140.8268,141.2089,140.3141,140.3514,19174.0
2018-12-27 09:50:00,150.25,150.72,150.16,150.7,6155.0,140.0438,140.4819,139.96,140.4633,6155.0
2018-12-27 09:55:00,150.58,151.07,150.43,151.07,8736.0,140.3514,140.8081,140.2116,140.8081,8736.0
2018-12-27 10:00:00,151.0,151.19,150.77,150.99,6218.0,140.7429,140.92,140.5285,140.7336,6218.0
2018-12-27 10:05:00,151.02,151.11,150.42,150.63,16939.0,140.7615,140.8454,140.2023,140.398,16939.0
2018-12-27 10:10:00,150.74,150.9,150.53,150.77,9362.0,140.5006,140.6497,140.3048,140.5285,9362.0
2018-12-27 10:15:00,150.65,151.09,150.65,150.76,17168.0,140.4167,140.8268,140.4167,140.5192,17168.0
2018-12-27 10:20:00,150.75,150.83,150.35,150.35,13790.0,140.5099,140.5844,140.137,140.137,13790.0
2018-12-27 10:25:00,150.5,150.65,150.29,150.35,3400.0,140.2769,140.4167,140.0811,140.137,3400.0
2018-12-27 10:30:00,150.12,150.58,150.0,150.57,7521.0,139.9227,140.3514,139.8108,140.3421,7521.0
2018-12-27 10:35:00,150.54,150.6,150.22,150.29,8125.0,140.3141,140.3701,140.0159,140.0811,8125.0
2018-12-27 10:40:00,150.3,150.63,150.21,150.46,4247.0,140.0904,140.398,140.0066,140.2396,4247.0
2018-12-27 10:45:00,150.45,150.69,150.23,150.38,5909.0,140.2303,140.454,140.0252,140.165,5909.0
2018-12-27 10:50:00,150.41,150.43,149.98,149.98,5365.0,140.193,140.2116,139.7922,139.7922,5365.0
2018-12-27 10:55:00,150.01,150.14,149.92,149.95,1800.0,139.8201,139.9413,139.7363,139.7642,1800.0
2018-12-27 11:00:00,149.81,150.0,149.73,150.0,2400.0,139.6337,139.8108,139.5592,139.8108,2400.0
2018-12-27 11:05:00,150.04,150.21,150.01,150.21,9945.0,139.8481,140.0066,139.8201,140.0066,9945.0
2018-12-27 11:10:00,150.22,150.67,150.18,150.63,5368.0,140.0159,140.4353,139.9786,140.398,5368.0
2018-12-27 11:15:00,150.66,150.76,150.39,150.73,3772.0,140.426,140.5192,140.1743,140.4912,3772.0
2018-12-27 11:20:00,150.78,150.78,150.57,150.68,2500.0,140.5378,140.5378,140.3421,140.4446,2500.0
2018-12-27 11:25:00,150.73,151.16,150.73,151.14,10838.0,140.4912,140.892,140.4912,140.8734,10838.0
2018-12-27 11:30:00,151.38,151.67,151.37,151.4,10006.0,141.0971,141.3674,141.0878,141.1157,10006.0
2018-12-27 11:35:00,151.35,151.73,151.29,151.69,4900.0,141.0691,141.4233,141.0132,141.386,4900.0
2018-12-27 11:40:00,151.61,151.79,151.38,151.45,3495.0,141.3115,141.4792,141.0971,141.1623,3495.0
2018-12-27 11:45:00,151.54,151.62,151.22,151.22,1225.0,141.2462,141.3208,140.9479,140.9479,1225.0
2018-12-27 11:50:00,151.4,151.71,151.4,151.44,2500.0,141.1157,141.4047,141.1157,141.153,2500.0
2018-12-27 11:55:00,151.4,151.54,151.33,151.47,2300.0,141.1157,141.2462,141.0505,141.181,2300.0
2018-12-27 12:00:00,151.38,151.39,151.15,151.15,800.0,141.0971,141.1064,140.8827,140.8827,800.0
2018-12-27 12:05:00,151.09,151.23,151.07,151.2,2679.0,140.8268,140.9573,140.8081,140.9293,2679.0
2018-12-27 12:10:00,151.01,151.17,150.99,151.15,3173.0,140.7522,140.9013,140.7336,140.8827,3173.0
2018-12-27 12:15:00,151.28,151.39,151.28,151.39,1500.0,141.0039,141.1064,141.0039,141.1064,1500.0
2018-12-27 12:20:00,151.32,151.32,151.17,151.28,2506.0,141.0412,141.0412,140.9013,141.0039,2506.0
2018-12-27 12:25:00,151.22,151.22,150.5,150.52,3800.0,140.9479,140.9479,140.2769,140.2955,3800.0
2018-12-27 12:30:00,150.72,150.88,150.65,150.66,2428.0,140.4819,140.631,140.4167,140.426,2428.0
2018-12-27 12:35:00,150.75,151.07,150.63,151.02,5722.0,140.5099,140.8081,140.398,140.7615,5722.0
2018-12-27 12:40:00,150.97,150.97,150.71,150.81,1281.0,140.7149,140.7149,140.4726,140.5658,1281.0
2018-12-27 12:45:00,150.82,151.2,150.82,151.2,5200.0,140.5751,140.9293,140.5751,140.9293,5200.0
2018-12-27 12:50:00,151.0,151.27,150.87,151.2,2000.0,140.7429,140.9946,140.6217,140.9293,2000.0
2018-12-27 12:55:00,151.23,151.35,151.02,151.31,2499.0,140.9573,141.0691,140.7615,141.0318,2499.0
2018-12-27 13:00:00,151.25,151.25,151.24,151.25,929.0,140.9759,140.9759,140.9666,140.9759,929.0
2018-12-27 13:05:00,151.24,151.46,151.21,151.43,731.0,140.9666,141.1716,140.9386,141.1437,731.0
2018-12-27 13:10:00,151.36,151.46,151.26,151.39,3927.0,141.0784,141.1716,140.9852,141.1064,3927.0
2018-12-27 13:15:00,151.34,151.34,151.18,151.18,500.0,141.0598,141.0598,140.9107,140.9107,500.0
2018-12-27 13:20:00,151.08,151.14,151.04,151.13,1000.0,140.8175,140.8734,140.7802,140.8641,1000.0
2018-12-27 13:25:00,151.1,151.22,151.0,151.0,1400.0,140.8361,140.9479,140.7429,140.7429,1400.0
2018-12-27 13:30:00,151.0,151.18,151.0,151.15,434.0,140.7429,140.9107,140.7429,140.8827,434.0
2018-12-27 13:35:00,151.1,151.11,151.1,151.11,200.0,140.8361,140.8454,140.8361,140.8454,200.0
2018-12-27 13:40:00,150.77,151.03,150.77,150.89,4485.0,140.5285,140.7709,140.5285,140.6404,4485.0
2018-12-27 13:45:00,150.73,150.77,150.34,150.34,3511.0,140.4912,140.5285,140.1277,140.1277,3511.0
2018-12-27 13:50:00,150.26,150.26,149.95,149.95,1937.0,140.0532,140.0532,139.7642,139.7642,1937.0
2018-12-27 13:55:00,149.88,150.41,149.88,150.11,3500.0,139.699,140.193,139.699,139.9133,3500.0
2018-12-27 14:00:00,149.96,150.25,149.94,150.25,3933.0,139.7735,140.0438,139.7549,140.0438,3933.0
2018-12-27 14:05:00,150.25,150.5,150.25,150.39,5014.0,140.0438,140.2769,140.0438,140.1743,5014.0
2018-12-27 14:10:00,150.44,150.44,150.27,150.43,920.0,140.2209,140.2209,140.0625,140.2116,920.0
2018-12-27 14:15:00,150.31,150.38,150.01,150.15,5801.0,140.0998,140.165,139.8201,139.9506,5801.0
2018-12-27 14:20:00,150.13,150.46,150.13,150.42,2908.0,139.932,140.2396,139.932,140.2023,2908.0
2018-12-27 14:25:00,150.39,150.5,150.16,150.48,8714.0,140.1743,140.2769,139.96,140.2582,8714.0
2018-12-27 14:30:00,150.46,150.56,150.34,150.34,12330.0,140.2396,140.3328,140.1277,140.1277,12330.0
2018-12-27 14:35:00,150.33,150.62,150.33,150.5,3465.0,140.1184,140.3887,140.1184,140.2769,3465.0
2018-12-27 14:40:00,150.61,151.37,150.61,151.3,5076.0,140.3794,141.0878,140.3794,141.0225,5076.0
2018-12-27 14:45:00,151.39,151.39,151.01,151.26,3255.0,141.1064,141.1064,140.7522,140.9852,3255.0
2018-12-27 14:50:00,151.34,151.74,151.13,151.58,3442.0,141.0598,141.4326,140.8641,141.2835,3442.0
2018-12-27 14:55:00,151.61,151.86,151.61,151.86,1100.0,141.3115,141.5445,141.3115,141.5445,1100.0
2018-12-27 15:00:00,151.78,151.78,151.48,151.61,2792.0,141.4699,141.4699,141.1903,141.3115,2792.0
2018-12-27 15:05:00,151.66,151.78,151.5,151.77,2353.0,141.3581,141.4699,141.2089,141.4606,2353.0
2018-12-27 15:10:00,151.85,152.38,151.53,152.38,12931.0,141.5352,142.0292,141.2369,142.0292,12931.0
2018-12-27 15:15:00,152.24,152.39,152.09,152.21,4013.0,141.8987,142.0385,141.7589,141.8707,4013.0
2018-12-27 15:20:00,152.26,152.67,152.18,152.67,7188.0,141.9173,142.2995,141.8427,142.2995,7188.0
2018-12-27 15:25:00,152.76,153.31,152.67,153.31,5035.0,142.3833,142.896,142.2995,142.896,5035.0
2018-12-27 15:30:00,153.15,153.32,152.57,153.15,5536.0,142.7468,142.9053,142.2062,142.7468,5536.0
2018-12-27 15:35:00,153.25,153.68,153.21,153.43,11483.0,142.8401,143.2408,142.8028,143.0078,11483.0
2018-12-27 15:40:00,153.55,154.4,153.52,154.08,6768.0,143.1197,143.9119,143.0917,143.6137,6768.0
2018-12-27 15:45:00,153.99,154.02,153.41,153.77,12036.0,143.5298,143.5578,142.9892,143.3247,12036.0
2018-12-27 15:50:00,153.74,153.88,153.14,153.38,22167.0,143.2968,143.4273,142.7375,142.9612,22167.0
2018-12-27 15:55:00,153.4,154.41,153.39,154.41,50199.0,142.9799,143.9213,142.9705,143.9213,50199.0
2018-12-28 09:30:00,157.54,157.69,156.56,156.76,47482.0,146.8386,146.9785,145.9252,146.1116,47482.0
2018-12-28 09:35:00,156.91,157.13,156.66,156.98,12381.0,146.2514,146.4565,146.0184,146.3167,12381.0
2018-12-28 09:40:00,156.89,157.39,156.84,157.28,17584.0,146.2328,146.6988,146.1862,146.5963,17584.0
2018-12-28 09:45:00,157.28,157.62,157.11,157.11,12985.0,146.5963,146.9132,146.4379,146.4379,12985.0
2018-12-28 09:50:00,157.16,157.38,156.84,157.38,19363.0,146.4845,146.6895,146.1862,146.6895,19363.0
2018-12-28 09:55:00,157.32,157.38,156.97,157.16,13008.0,146.6336,146.6895,146.3074,146.4845,13008.0
2018-12-28 10:00:00,157.29,157.36,156.71,156.79,6999.0,146.6056,146.6709,146.065,146.1396,6999.0
2018-12-28 10:05:00,156.85,156.96,156.57,156.57,3969.0,146.1955,146.298,145.9345,145.9345,3969.0
2018-12-28 10:10:00,156.7,156.71,156.18,156.26,9710.0,146.0557,146.065,145.571,145.6456,9710.0
2018-12-28 10:15:00,156.35,156.48,156.18,156.22,13023.0,145.7295,145.8506,145.571,145.6083,13023.0
2018-12-28 10:20:00,156.25,156.37,155.9,156.05,17147.0,145.6363,145.7481,145.31,145.4499,17147.0
2018-12-28 10:25:00,155.99,156.15,155.62,155.74,15962.0,145.3939,145.5431,145.0491,145.1609,15962.0
2018-12-28 10:30:00,155.79,156.02,155.72,156.02,7094.0,145.2075,145.4219,145.1423,145.4219,7094.0
2018-12-28 10:35:00,155.85,155.89,155.55,155.79,8099.0,145.2634,145.3007,144.9838,145.2075,8099.0
2018-12-28 10:40:00,155.73,155.86,155.58,155.61,4497.0,145.1516,145.2728,145.0118,145.0397,4497.0
2018-12-28 10:45:00,155.5,156.11,155.46,156.11,11455.0,144.9372,145.5058,144.8999,145.5058,11455.0
2018-12-28 10:50:00,156.06,156.5,155.97,156.22,24419.0,145.4592,145.8693,145.3753,145.6083,24419.0
2018-12-28 10:55:00,156.26,156.26,155.97,156.11,9846.0,145.6456,145.6456,145.3753,145.5058,9846.0
2018-12-28 11:00:00,156.14,156.2,155.88,155.96,3111.0,145.5337,145.5897,145.2914,145.366,3111.0
2018-12-28 11:05:00,155.82,156.17,155.82,156.14,6888.0,145.2355,145.5617,145.2355,145.5337,6888.0
2018-12-28 11:10:00,156.16,156.4,156.04,156.25,7725.0,145.5524,145.7761,145.4405,145.6363,7725.0
2018-12-28 11:15:00,156.16,156.55,156.16,156.31,16152.0,145.5524,145.9159,145.5524,145.6922,16152.0
2018-12-28 11:20:00,156.34,156.42,156.04,156.15,2553.0,145.7202,145.7947,145.4405,145.5431,2553.0
2018-12-28 11:25:00,156.14,156.21,155.94,156.19,4989.0,145.5337,145.599,145.3473,145.5803,4989.0
2018-12-28 11:30:00,156.24,156.31,155.91,156.27,13690.0,145.627,145.6922,145.3194,145.6549,13690.0
2018-12-28 11:35:00,156.34,156.63,156.22,156.62,4838.0,145.7202,145.9905,145.6083,145.9811,4838.0
2018-12-28 11:40:00,156.58,156.59,156.57,156.58,300.0,145.9439,145.9532,145.9345,145.9439,300.0
2018-12-28 11:45:00,156.68,156.68,155.97,156.24,2418.0,146.0371,146.0371,145.3753,145.627,2418.0
2018-12-28 11:50:00,156.2,156.41,156.2,156.25,1840.0,145.5897,145.7854,145.5897,145.6363,1840.0
2018-12-28 11:55:00,156.22,156.44,156.22,156.31,664.0,145.6083,145.8134,145.6083,145.6922,664.0
2018-12-28 12:00:00,156.32,156.54,156.3,156.5,1328.0,145.7015,145.9066,145.6829,145.8693,1328.0
2018-12-28 12:05:00,156.46,156.49,156.41,156.49,1534.0,145.832,145.86,145.7854,145.86,1534.0
2018-12-28 12:10:00,156.31,156.46,156.3,156.44,1647.0,145.6922,145.832,145.6829,145.8134,1647.0
2018-12-28 12:15:00,156.35,156.5,156.11,156.16,2200.0,145.7295,145.8693,145.5058,145.5524,2200.0
2018-12-28 12:20:00,156.25,156.38,156.23,156.38,300.0,145.6363,145.7574,145.6176,145.7574,300.0
2018-12-28 12:25:00,156.61,156.61,156.53,156.53,404.0,145.9718,145.9718,145.8973,145.8973,404.0
2018-12-28 12:30:00,156.56,156.69,156.22,156.22,1300.0,145.9252,146.0464,145.6083,145.6083,1300.0
2018-12-28 12:35:00,156.41,156.48,156.27,156.33,925.0,145.7854,145.8506,145.6549,145.7108,925.0
2018-12-28 12:40:00,156.5,156.61,156.36,156.46,3600.0,145.8693,145.9718,145.7388,145.832,3600.0
2018-12-28 12:45:00,156.45,156.64,156.29,156.29,2447.0,145.8227,145.9998,145.6736,145.6736,2447.0
2018-12-28 12:50:00,156.45,156.58,156.27,156.47,3490.0,145.8227,145.9439,145.6549,145.8413,3490.0
2018-12-28 12:55:00,156.44,156.44,155.97,155.99,3717.0,145.8134,145.8134,145.3753,145.3939,3717.0
2018-12-28 13:00:00,156.03,156.13,155.91,155.92,1040.0,145.4312,145.5244,145.3194,145.3287,1040.0
2018-12-28 13:05:00,155.93,156.07,155.79,156.06,2103.0,145.338,145.4685,145.2075,145.4592,2103.0
2018-12-28 13:10:00,155.94,156.2,155.91,156.12,1805.0,145.3473,145.5897,145.3194,145.5151,1805.0
2018-12-28 13:15:00,156.17,156.22,155.99,156.01,4900.0,145.5617,145.6083,145.3939,145.4126,4900.0
2018-12-28 13:20:00,156.02,156.05,155.72,155.72,1771.0,145.4219,145.4499,145.1423,145.1423,1771.0
2018-12-28 13:25:00,155.65,155.65,155.57,155.57,400.0,145.077,145.077,145.0025,145.0025,400.0
2018-12-28 13:30:00,155.41,155.57,155.27,155.35,2300.0,144.8533,145.0025,144.7228,144.7974,2300.0
2018-12-28 13:35:00,155.56,155.56,155.28,155.28,800.0,144.9931,144.9931,144.7322,144.7322,800.0
2018-12-28 13:40:00,155.3,155.46,155.17,155.41,1778.0,144.7508,144.8999,144.6296,144.8533,1778.0
2018-12-28 13:45:00,155.59,155.86,155.59,155.79,3137.0,145.0211,145.2728,145.0211,145.2075,3137.0
2018-12-28 13:50:00,155.9,156.0,155.72,155.99,2600.0,145.31,145.4033,145.1423,145.3939,2600.0
2018-12-28 13:55:00,156.0,156.02,155.85,155.97,2700.0,145.4033,145.4219,145.2634,145.3753,2700.0
2018-12-28 14:00:00,156.06,156.26,156.04,156.2,2600.0,145.4592,145.6456,145.4405,145.5897,2600.0
2018-12-28 14:05:00,156.34,156.37,156.1,156.24,3265.0,145.7202,145.7481,145.4965,145.627,3265.0
2018-12-28 14:10:00,156.16,156.42,156.16,156.35,2100.0,145.5524,145.7947,145.5524,145.7295,2100.0
2018-12-28 14:15:00,156.47,156.85,156.46,156.6,5731.0,145.8413,146.1955,145.832,145.9625,5731.0
2018-12-28 14:20:00,156.81,156.81,156.58,156.58,1700.0,146.1582,146.1582,145.9439,145.9439,1700.0
2018-12-28 14:25:00,156.63,156.7,156.51,156.7,1454.0,145.9905,146.0557,145.8786,146.0557,1454.0
2018-12-28 14:30:00,156.52,156.74,156.44,156.74,4273.0,145.8879,146.093,145.8134,146.093,4273.0
2018-12-28 14:35:00,156.72,156.91,156.64,156.72,2700.0,146.0743,146.2514,145.9998,146.0743,2700.0
2018-12-28 14:40:00,156.87,157.06,156.73,156.98,2948.0,146.2142,146.3913,146.0837,146.3167,2948.0
2018-12-28 14:45:00,156.84,156.94,156.56,156.9,5351.0,146.1862,146.2794,145.9252,146.2421,5351.0
2018-12-28 14:50:00,156.86,157.24,156.77,156.99,8625.0,146.2048,146.559,146.1209,146.326,8625.0
2018-12-28 14:55:00,157.09,157.24,157.01,157.17,7284.0,146.4192,146.559,146.3446,146.4938,7284.0
2018-12-28 15:00:00,157.19,157.31,156.88,157.04,10600.0,146.5124,146.6243,146.2235,146.3726,10600.0
2018-12-28 15:05:00,156.92,156.92,156.33,156.59,7250.0,146.2608,146.2608,145.7108,145.9532,7250.0
2018-12-28 15:10:00,156.53,156.94,156.29,156.92,5760.0,145.8973,146.2794,145.6736,146.2608,5760.0
2018-12-28 15:15:00,156.84,156.87,156.2,156.2,2107.0,146.1862,146.2142,145.5897,145.5897,2107.0
2018-12-28 15:20:00,156.22,156.34,156.03,156.33,7073.0,145.6083,145.7202,145.4312,145.7108,7073.0
2018-12-28 15:25:00,156.28,156.29,155.52,155.79,7508.0,145.6642,145.6736,144.9559,145.2075,7508.0
2018-12-28 15:30:00,155.46,155.68,155.38,155.54,9028.0,144.8999,145.105,144.8254,144.9745,9028.0
2018-12-28 15:35:00,155.44,155.54,155.01,155.01,5980.0,144.8813,144.9745,144.4805,144.4805,5980.0
2018-12-28 15:40:00,155.08,155.19,154.8,154.8,7383.0,144.5457,144.6483,144.2848,144.2848,7383.0
2018-12-28 15:45:00,154.76,155.1,154.76,155.1,15374.0,144.2475,144.5644,144.2475,144.5644,15374.0
2018-12-28 15:50:00,155.22,155.47,154.9,154.9,11821.0,144.6762,144.9093,144.378,144.378,11821.0
2018-12-28 15:55:00,154.88,155.28,154.81,155.11,48119.0,144.3593,144.7322,144.2941,144.5737,48119.0
2018-12-31 09:30:00,156.04,156.62,155.95,156.03,5870.0,145.4405,145.9811,145.3567,145.4312,5870.0
2018-12-31 09:35:00,156.16,157.03,156.16,157.0,1500.0,145.5524,146.3633,145.5524,146.3353,1500.0
2018-12-31 09:40:00,156.52,156.85,156.06,156.74,2700.0,145.8879,146.1955,145.4592,146.093,2700.0
2018-12-31 09:45:00,156.72,156.82,156.01,156.12,2245.0,146.0743,146.1676,145.4126,145.5151,2245.0
2018-12-31 09:50:00,156.12,156.12,155.61,155.94,1600.0,145.5151,145.5151,145.0397,145.3473,1600.0
2018-12-31 09:55:00,155.83,155.93,155.53,155.66,3585.0,145.2448,145.338,144.9652,145.0863,3585.0
2018-12-31 10:00:00,155.75,156.27,155.68,156.27,1562.0,145.1702,145.6549,145.105,145.6549,1562.0
2018-12-31 10:05:00,156.21,156.21,156.0,156.02,1125.0,145.599,145.599,145.4033,145.4219,1125.0
2018-12-31 10:10:00,156.09,156.1,155.75,155.75,1300.0,145.4871,145.4965,145.1702,145.1702,1300.0
2018-12-31 10:15:00,155.78,155.78,155.41,155.41,300.0,145.1982,145.1982,144.8533,144.8533,300.0
2018-12-31 10:20:00,155.44,155.55,155.1,155.55,795.0,144.8813,144.9838,144.5644,144.9838,795.0
2018-12-31 10:25:00,155.56,155.57,155.1,155.24,2409.0,144.9931,145.0025,144.5644,144.6949,2409.0
2018-12-31 10:30:00,155.24,155.29,154.7,154.79,1910.0,144.6949,144.7415,144.1916,144.2754,1910.0
2018-12-31 10:35:00,154.62,154.92,154.61,154.87,2481.0,144.117,144.3966,144.1077,144.35,2481.0
2018-12-31 10:40:00,154.64,154.87,154.6,154.6,1516.0,144.1356,144.35,144.0984,144.0984,1516.0
2018-12-31 10:45:00,154.76,154.76,154.71,154.71,200.0,144.2475,144.2475,144.2009,144.2009,200.0
2018-12-31 10:50:00,154.71,154.73,154.39,154.52,5764.0,144.2009,144.2195,143.9026,144.0238,5764.0
2018-12-31 10:55:00,154.43,154.43,154.07,154.13,1800.0,143.9399,143.9399,143.6044,143.6603,1800.0
2018-12-31 11:00:00,154.2,154.2,153.95,153.95,772.0,143.7255,143.7255,143.4925,143.4925,772.0
2018-12-31 11:05:00,154.1,154.46,154.08,154.42,1600.0,143.6323,143.9679,143.6137,143.9306,1600.0
2018-12-31 11:10:00,154.28,154.47,154.17,154.28,3570.0,143.8001,143.9772,143.6976,143.8001,3570.0
2018-12-31 11:15:00,154.28,154.41,154.18,154.25,1900.0,143.8001,143.9213,143.7069,143.7721,1900.0
2018-12-31 11:20:00,154.47,154.48,154.18,154.18,1025.0,143.9772,143.9865,143.7069,143.7069,1025.0
2018-12-31 11:25:00,154.77,154.77,154.56,154.57,2400.0,144.2568,144.2568,144.0611,144.0704,2400.0
2018-12-31 11:30:00,154.81,154.81,154.32,154.32,2709.0,144.2941,144.2941,143.8374,143.8374,2709.0
2018-12-31 11:35:00,154.27,154.61,154.25,154.48,2600.0,143.7908,144.1077,143.7721,143.9865,2600.0
2018-12-31 11:40:00,154.55,154.65,154.15,154.28,1318.0,144.0517,144.145,143.6789,143.8001,1318.0
2018-12-31 11:45:00,154.35,154.36,154.2,154.35,918.0,143.8653,143.8747,143.7255,143.8653,918.0
2018-12-31 11:50:00,154.69,154.7,154.52,154.52,300.0,144.1822,144.1916,144.0238,144.0238,300.0
2018-12-31 11:55:00,154.75,154.75,154.47,154.47,1212.0,144.2382,144.2382,143.9772,143.9772,1212.0
2018-12-31 12:00:00,154.8,154.81,154.56,154.64,1282.0,144.2848,144.2941,144.0611,144.1356,1282.0
2018-12-31 12:05:00,154.54,154.66,154.54,154.66,290.0,144.0424,144.1543,144.0424,144.1543,290.0
2018-12-31 12:10:00,154.72,155.05,154.72,155.05,400.0,144.2102,144.5178,144.2102,144.5178,400.0
2018-12-31 12:15:00,155.05,155.05,154.84,154.86,550.0,144.5178,144.5178,144.322,144.3407,550.0
2018-12-31 12:20:00,155.01,155.11,154.86,155.11,789.0,144.4805,144.5737,144.3407,144.5737,789.0
2018-12-31 12:25:00,154.85,154.97,154.46,154.46,1200.0,144.3314,144.4432,143.9679,143.9679,1200.0
2018-12-31 12:30:00,154.66,154.96,154.56,154.85,1906.0,144.1543,144.4339,144.0611,144.3314,1906.0
2018-12-31 12:35:00,155.11,155.11,154.93,155.01,2873.0,144.5737,144.5737,144.4059,144.4805,2873.0
2018-12-31 12:40:00,154.93,155.3,154.74,155.3,9755.0,144.4059,144.7508,144.2288,144.7508,9755.0
2018-12-31 12:45:00,155.2,155.57,155.14,155.22,12447.0,144.6576,145.0025,144.6017,144.6762,12447.0
2018-12-31 12:50:00,155.16,155.16,154.64,154.75,1323.0,144.6203,144.6203,144.1356,144.2382,1323.0
2018-12-31 12:55:00,154.8,154.97,154.69,154.71,2525.0,144.2848,144.4432,144.1822,144.2009,2525.0
2018-12-31 13:00:00,154.82,155.06,154.82,155.03,2834.0,144.3034,144.5271,144.3034,144.4991,2834.0
2018-12-31 13:05:00,154.79,155.01,154.79,155.01,1000.0,144.2754,144.4805,144.2754,144.4805,1000.0
2018-12-31 13:10:00,154.97,155.12,154.94,154.95,1600.0,144.4432,144.583,144.4153,144.4246,1600.0
2018-12-31 13:15:00,155.08,155.16,154.98,154.98,1756.0,144.5457,144.6203,144.4525,144.4525,1756.0
2018-12-31 13:20:00,154.97,155.51,154.97,155.19,13692.0,144.4432,144.9465,144.4432,144.6483,13692.0
2018-12-31 13:25:00,155.12,155.2,155.03,155.15,1300.0,144.583,144.6576,144.4991,144.611,1300.0
2018-12-31 13:30:00,155.06,155.28,155.01,155.28,2936.0,144.5271,144.7322,144.4805,144.7322,2936.0
2018-12-31 13:35:00,155.06,155.07,154.94,154.95,243.0,144.5271,144.5364,144.4153,144.4246,243.0
2018-12-31 13:40:00,155.09,155.17,154.93,155.12,4600.0,144.5551,144.6296,144.4059,144.583,4600.0
2018-12-31 13:45:00,154.98,155.26,154.98,155.2,3805.0,144.4525,144.7135,144.4525,144.6576,3805.0
2018-12-31 13:50:00,155.2,155.33,154.94,155.0,2650.0,144.6576,144.7788,144.4153,144.4712,2650.0
2018-12-31 13:55:00,154.89,155.05,154.76,154.77,8036.0,144.3687,144.5178,144.2475,144.2568,8036.0
2018-12-31 14:00:00,154.83,154.88,154.49,154.88,5774.0,144.3127,144.3593,143.9958,144.3593,5774.0
2018-12-31 14:05:00,154.95,155.02,154.9,155.02,1266.0,144.4246,144.4898,144.378,144.4898,1266.0
2018-12-31 14:10:00,155.03,155.03,154.82,154.82,1000.0,144.4991,144.4991,144.3034,144.3034,1000.0
2018-12-31 14:15:00,154.81,154.81,154.51,154.75,993.0,144.2941,144.2941,144.0145,144.2382,993.0
2018-12-31 14:20:00,154.79,154.8,154.43,154.57,3208.0,144.2754,144.2848,143.9399,144.0704,3208.0
2018-12-31 14:25:00,154.68,154.68,154.41,154.57,1300.0,144.1729,144.1729,143.9213,144.0704,1300.0
2018-12-31 14:30:00,154.49,154.63,154.49,154.62,3221.0,143.9958,144.1263,143.9958,144.117,3221.0
2018-12-31 14:35:00,154.76,154.76,154.44,154.52,1500.0,144.2475,144.2475,143.9492,144.0238,1500.0
2018-12-31 14:40:00,154.41,154.93,154.41,154.88,1600.0,143.9213,144.4059,143.9213,144.3593,1600.0
2018-12-31 14:45:00,154.84,155.24,154.84,155.07,1168.0,144.322,144.6949,144.322,144.5364,1168.0
2018-12-31 14:50:00,155.19,155.48,155.19,155.34,1167.0,144.6483,144.9186,144.6483,144.7881,1167.0
2018-12-31 14:55:00,155.24,155.4,155.22,155.22,918.0,144.6949,144.844,144.6762,144.6762,918.0
2018-12-31 15:00:00,155.01,155.48,155.01,155.07,4720.0,144.4805,144.9186,144.4805,144.5364,4720.0
2018-12-31 15:05:00,155.21,155.27,155.03,155.24,2522.0,144.6669,144.7228,144.4991,144.6949,2522.0
2018-12-31 15:10:00,155.1,155.4,155.1,155.31,1800.0,144.5644,144.844,144.5644,144.7601,1800.0
2018-12-31 15:15:00,155.31,155.6,155.21,155.6,3736.0,144.7601,145.0304,144.6669,145.0304,3736.0
2018-12-31 15:20:00,155.71,155.71,155.35,155.43,2654.0,145.133,145.133,144.7974,144.872,2654.0
2018-12-31 15:25:00,155.43,155.69,155.41,155.5,6445.0,144.872,145.1143,144.8533,144.9372,6445.0
2018-12-31 15:30:00,155.48,155.85,155.48,155.73,1720.0,144.9186,145.2634,144.9186,145.1516,1720.0
2018-12-31 15:35:00,155.71,155.82,155.42,155.63,3294.0,145.133,145.2355,144.8627,145.0584,3294.0
2018-12-31 15:40:00,155.71,155.98,155.59,155.76,2830.0,145.133,145.3846,145.0211,145.1796,2830.0
2018-12-31 15:45:00,155.76,155.89,155.37,155.37,3052.0,145.1796,145.3007,144.816,144.816,3052.0
2018-12-31 15:50:00,155.1,155.19,154.96,155.0,10158.0,144.5644,144.6483,144.4339,144.4712,10158.0
2018-12-31 15:55:00,154.97,155.63,154.65,155.63,38468.0,144.4432,145.0584,144.145,145.0584,38468.0
2019-01-02 09:30:00,154.33,154.94,153.84,154.89,42523.0,143.8467,144.4153,143.39,144.3687,42523.0
2019-01-02 09:35:00,154.75,155.36,154.61,155.35,18726.0,144.2382,144.8067,144.1077,144.7974,18726.0
2019-01-02 09:40:00,155.15,155.52,155.05,155.28,12101.0,144.611,144.9559,144.5178,144.7322,12101.0
2019-01-02 09:45:00,155.35,155.82,155.3,155.82,9372.0,144.7974,145.2355,144.7508,145.2355,9372.0
2019-01-02 09:50:00,155.83,155.91,155.59,155.91,12940.0,145.2448,145.3194,145.0211,145.3194,12940.0
2019-01-02 09:55:00,155.92,156.37,155.91,156.11,12214.0,145.3287,145.7481,145.3194,145.5058,12214.0
2019-01-02 10:00:00,156.02,156.16,155.61,156.16,13744.0,145.4219,145.5524,145.0397,145.5524,13744.0
2019-01-02 10:05:00,156.29,156.66,156.19,156.54,11555.0,145.6736,146.0184,145.5803,145.9066,11555.0
2019-01-02 10:10:00,156.51,156.64,156.35,156.36,6122.0,145.8786,145.9998,145.7295,145.7388,6122.0
2019-01-02 10:15:00,156.56,156.57,156.07,156.12,8200.0,145.9252,145.9345,145.4685,145.5151,8200.0
2019-01-02 10:20:00,156.17,156.29,156.09,156.29,11331.0,145.5617,145.6736,145.4871,145.6736,11331.0
2019-01-02 10:25:00,156.29,156.57,156.22,156.26,20376.0,145.6736,145.9345,145.6083,145.6456,20376.0
2019-01-02 10:30:00,156.25,156.5,156.19,156.27,7597.0,145.6363,145.8693,145.5803,145.6549,7597.0
2019-01-02 10:35:00,156.24,156.36,156.17,156.26,4411.0,145.627,145.7388,145.5617,145.6456,4411.0
2019-01-02 10:40:00,156.32,156.58,156.19,156.33,26567.0,145.7015,145.9439,145.5803,145.7108,26567.0
2019-01-02 10:45:00,156.45,156.68,156.34,156.55,8131.0,145.8227,146.0371,145.7202,145.9159,8131.0
2019-01-02 10:50:00,156.38,156.82,156.34,156.67,6492.0,145.7574,146.1676,145.7202,146.0277,6492.0
2019-01-02 10:55:00,156.7,156.84,156.62,156.63,2608.0,146.0557,146.1862,145.9811,145.9905,2608.0
2019-01-02 11:00:00,156.59,156.6,156.38,156.55,7632.0,145.9532,145.9625,145.7574,145.9159,7632.0
2019-01-02 11:05:00,156.65,156.91,156.63,156.89,20094.0,146.0091,146.2514,145.9905,146.2328,20094.0
2019-01-02 11:10:00,156.88,156.93,156.73,156.88,19768.0,146.2235,146.2701,146.0837,146.2235,19768.0
2019-01-02 11:15:00,156.93,156.99,156.61,156.99,14546.0,146.2701,146.326,145.9718,146.326,14546.0
2019-01-02 11:20:00,157.02,157.03,156.44,156.47,17179.0,146.354,146.3633,145.8134,145.8413,17179.0
2019-01-02 11:25:00,156.47,156.61,155.91,156.06,11363.0,145.8413,145.9718,145.3194,145.4592,11363.0
2019-01-02 11:30:00,155.99,156.1,155.81,156.1,12227.0,145.3939,145.4965,145.2262,145.4965,12227.0
2019-01-02 11:35:00,156.11,156.11,155.93,155.93,4270.0,145.5058,145.5058,145.338,145.338,4270.0
2019-01-02 11:40:00,156.06,156.33,156.06,156.33,706.0,145.4592,145.7108,145.4592,145.7108,706.0
2019-01-02 11:45:00,156.42,156.42,156.26,156.26,1500.0,145.7947,145.7947,145.6456,145.6456,1500.0
2019-01-02 11:50:00,156.19,156.19,155.97,155.97,200.0,145.5803,145.5803,145.3753,145.3753,200.0
2019-01-02 11:55:00,156.15,156.23,155.84,155.84,800.0,145.5431,145.6176,145.2541,145.2541,800.0
2019-01-02 12:00:00,155.77,155.79,155.55,155.79,1000.0,145.1889,145.2075,144.9838,145.2075,1000.0
2019-01-02 12:05:00,155.64,155.92,155.63,155.63,1608.0,145.0677,145.3287,145.0584,145.0584,1608.0
2019-01-02 12:10:00,155.71,155.71,155.59,155.65,400.0,145.133,145.133,145.0211,145.077,400.0
2019-01-02 12:15:00,155.61,155.76,155.61,155.76,200.0,145.0397,145.1796,145.0397,145.1796,200.0
2019-01-02 12:20:00,155.73,155.84,155.43,155.46,900.0,145.1516,145.2541,144.872,144.8999,900.0
2019-01-02 12:25:00,155.56,155.65,155.56,155.65,200.0,144.9931,145.077,144.9931,145.077,200.0
2019-01-02 12:30:00,155.74,156.1,155.74,156.1,1017.0,145.1609,145.4965,145.1609,145.4965,1017.0
2019-01-02 12:35:00,156.54,156.56,156.52,156.56,400.0,145.9066,145.9252,145.8879,145.9252,400.0
2019-01-02 12:40:00,156.48,156.48,156.48,156.48,200.0,145.8506,145.8506,145.8506,145.8506,200.0
2019-01-02 12:45:00,156.33,156.39,156.24,156.32,2300.0,145.7108,145.7668,145.627,145.7015,2300.0
2019-01-02 12:50:00,156.38,156.38,156.33,156.33,400.0,145.7574,145.7574,145.7108,145.7108,400.0
2019-01-02 12:55:00,156.48,156.65,156.48,156.63,1990.0,145.8506,146.0091,145.8506,145.9905,1990.0
2019-01-02 13:00:00,156.63,156.77,156.63,156.77,200.0,145.9905,146.1209,145.9905,146.1209,200.0
2019-01-02 13:05:00,156.78,156.94,156.77,156.9,600.0,146.1303,146.2794,146.1209,146.2421,600.0
2019-01-02 13:10:00,156.9,156.9,156.9,156.9,0.0,146.2421,146.2421,146.2421,146.2421,0.0
2019-01-02 13:15:00,156.54,156.54,156.39,156.39,400.0,145.9066,145.9066,145.7668,145.7668,400.0
2019-01-02 13:20:00,156.72,156.87,156.67,156.86,494.0,146.0743,146.2142,146.0277,146.2048,494.0
2019-01-02 13:25:00,156.74,156.74,156.46,156.65,900.0,146.093,146.093,145.832,146.0091,900.0
2019-01-02 13:30:00,156.62,156.81,156.61,156.81,2956.0,145.9811,146.1582,145.9718,146.1582,2956.0
2019-01-02 13:35:00,156.62,156.62,156.62,156.62,100.0,145.9811,145.9811,145.9811,145.9811,100.0
2019-01-02 13:40:00,156.92,156.92,156.92,156.92,100.0,146.2608,146.2608,146.2608,146.2608,100.0
2019-01-02 13:45:00,156.94,157.01,156.91,156.99,500.0,146.2794,146.3446,146.2514,146.326,500.0
2019-01-02 13:50:00,156.96,156.96,156.76,156.96,300.0,146.298,146.298,146.1116,146.298,300.0
2019-01-02 13:55:00,156.75,156.93,156.72,156.92,1260.0,146.1023,146.2701,146.0743,146.2608,1260.0
2019-01-02 14:00:00,156.99,157.0,156.66,156.8,3472.0,146.326,146.3353,146.0184,146.1489,3472.0
2019-01-02 14:05:00,156.84,156.84,156.58,156.58,660.0,146.1862,146.1862,145.9439,145.9439,660.0
2019-01-02 14:10:00,156.64,156.64,156.34,156.6,3000.0,145.9998,145.9998,145.7202,145.9625,3000.0
2019-01-02 14:15:00,156.38,156.85,156.38,156.59,1600.0,145.7574,146.1955,145.7574,145.9532,1600.0
2019-01-02 14:20:00,156.75,156.9,156.62,156.84,800.0,146.1023,146.2421,145.9811,146.1862,800.0
2019-01-02 14:25:00,156.92,157.11,156.82,156.82,1738.0,146.2608,146.4379,146.1676,146.1676,1738.0
2019-01-02 14:30:00,156.93,157.25,156.82,157.0,2602.0,146.2701,146.5683,146.1676,146.3353,2602.0
2019-01-02 14:35:00,157.19,157.19,156.89,156.89,1000.0,146.5124,146.5124,146.2328,146.2328,1000.0
2019-01-02 14:40:00,156.92,156.96,156.6,156.73,2720.0,146.2608,146.298,145.9625,146.0837,2720.0
2019-01-02 14:45:00,156.73,157.1,156.73,157.05,3004.0,146.0837,146.4285,146.0837,146.3819,3004.0
2019-01-02 14:50:00,157.06,157.17,156.92,156.92,4230.0,146.3913,146.4938,146.2608,146.2608,4230.0
2019-01-02 14:55:00,157.08,157.08,156.51,156.7,1200.0,146.4099,146.4099,145.8786,146.0557,1200.0
2019-01-02 15:00:00,156.52,156.75,156.52,156.55,1697.0,145.8879,146.1023,145.8879,145.9159,1697.0
2019-01-02 15:05:00,156.37,156.37,156.1,156.25,1812.0,145.7481,145.7481,145.4965,145.6363,1812.0
2019-01-02 15:10:00,156.11,156.37,156.11,156.37,1219.0,145.5058,145.7481,145.5058,145.7481,1219.0
2019-01-02 15:15:00,156.31,156.44,155.93,155.98,6000.0,145.6922,145.8134,145.338,145.3846,6000.0
2019-01-02 15:20:00,155.99,156.42,155.95,156.4,17048.0,145.3939,145.7947,145.3567,145.7761,17048.0
2019-01-02 15:25:00,156.34,156.34,156.03,156.17,4159.0,145.7202,145.7202,145.4312,145.5617,4159.0
2019-01-02 15:30:00,155.97,155.97,155.69,155.83,2870.0,145.3753,145.3753,145.1143,145.2448,2870.0
2019-01-02 15:35:00,155.97,156.19,155.86,155.95,5110.0,145.3753,145.5803,145.2728,145.3567,5110.0
2019-01-02 15:40:00,155.78,156.15,155.71,155.86,5200.0,145.1982,145.5431,145.133,145.2728,5200.0
2019-01-02 15:45:00,155.82,156.21,155.82,156.15,3902.0,145.2355,145.599,145.2355,145.5431,3902.0
2019-01-02 15:50:00,155.94,156.26,155.93,156.14,5136.0,145.3473,145.6456,145.338,145.5337,5136.0
2019-01-02 15:55:00,156.08,156.6,156.02,156.31,20785.0,145.4778,145.9625,145.4219,145.6922,20785.0
2019-01-03 09:30:00,151.11,152.22,151.04,151.99,36702.0,140.8454,141.88,140.7802,141.6656,36702.0
2019-01-03 09:35:00,151.69,151.73,150.85,150.92,11864.0,141.386,141.4233,140.6031,140.6683,11864.0
2019-01-03 09:40:00,150.88,151.06,150.7,150.7,11892.0,140.631,140.7988,140.4633,140.4633,11892.0
2019-01-03 09:45:00,150.62,150.62,150.21,150.24,10772.0,140.3887,140.3887,140.0066,140.0345,10772.0
2019-01-03 09:50:00,150.15,150.18,149.68,150.02,9636.0,139.9506,139.9786,139.5126,139.8295,9636.0
2019-01-03 09:55:00,149.94,150.31,149.88,150.23,19786.0,139.7549,140.0998,139.699,140.0252,19786.0
2019-01-03 10:00:00,150.23,150.32,149.83,149.97,19304.0,140.0252,140.1091,139.6524,139.7829,19304.0
2019-01-03 10:05:00,149.83,150.01,149.69,149.89,17588.0,139.6524,139.8201,139.5219,139.7083,17588.0
2019-01-03 10:10:00,149.9,149.96,149.31,149.5,32411.0,139.7176,139.7735,139.1677,139.3448,32411.0
2019-01-03 10:15:00,149.51,149.99,149.2,149.84,10880.0,139.3541,139.8015,139.0652,139.6617,10880.0
2019-01-03 10:20:00,149.79,149.89,149.6,149.79,8088.0,139.6151,139.7083,139.438,139.6151,8088.0
2019-01-03 10:25:00,149.77,149.79,149.53,149.6,10784.0,139.5964,139.6151,139.3727,139.438,10784.0
2019-01-03 10:30:00,149.55,149.55,149.26,149.33,17200.0,139.3914,139.3914,139.1211,139.1863,17200.0
2019-01-03 10:35:00,149.32,149.32,148.84,149.02,23392.0,139.177,139.177,138.7296,138.8974,23392.0
2019-01-03 10:40:00,149.09,149.4,148.91,149.38,28657.0,138.9626,139.2516,138.7949,139.2329,28657.0
2019-01-03 10:45:00,149.29,149.7,149.29,149.64,14430.0,139.149,139.5312,139.149,139.4753,14430.0
2019-01-03 10:50:00,149.54,150.0,149.43,149.67,15167.0,139.3821,139.8108,139.2795,139.5032,15167.0
2019-01-03 10:55:00,149.67,149.92,149.66,149.8,6700.0,139.5032,139.7363,139.4939,139.6244,6700.0
2019-01-03 11:00:00,149.89,150.14,149.88,150.06,13200.0,139.7083,139.9413,139.699,139.8667,13200.0
2019-01-03 11:05:00,150.12,150.17,149.8,149.81,12000.0,139.9227,139.9693,139.6244,139.6337,12000.0
2019-01-03 11:10:00,149.78,150.24,149.78,150.06,16470.0,139.6058,140.0345,139.6058,139.8667,16470.0
2019-01-03 11:15:00,150.06,150.21,149.97,150.02,8300.0,139.8667,140.0066,139.7829,139.8295,8300.0
2019-01-03 11:20:00,150.16,150.5,150.13,150.13,11895.0,139.96,140.2769,139.932,139.932,11895.0
2019-01-03 11:25:00,150.19,150.21,150.04,150.06,5180.0,139.9879,140.0066,139.8481,139.8667,5180.0
2019-01-03 11:30:00,150.13,150.25,149.89,150.13,34302.0,139.932,140.0438,139.7083,139.932,34302.0
2019-01-03 11:35:00,150.22,150.65,150.16,150.33,25181.0,140.0159,140.4167,139.96,140.1184,25181.0
2019-01-03 11:40:00,150.41,150.75,150.37,150.4,10822.0,140.193,140.5099,140.1557,140.1836,10822.0
2019-01-03 11:45:00,150.23,150.35,150.14,150.26,6450.0,140.0252,140.137,139.9413,140.0532,6450.0
2019-01-03 11:50:00,150.26,150.36,149.79,149.85,10066.0,140.0532,140.1464,139.6151,139.671,10066.0
2019-01-03 11:55:00,149.79,149.8,149.65,149.76,4945.0,139.6151,139.6244,139.4846,139.5871,4945.0
2019-01-03 12:00:00,149.75,150.0,149.62,149.8,9950.0,139.5778,139.8108,139.4566,139.6244,9950.0
2019-01-03 12:05:00,149.66,149.74,149.35,149.43,1832.0,139.4939,139.5685,139.205,139.2795,1832.0
2019-01-03 12:10:00,149.35,149.69,149.14,149.4,3778.0,139.205,139.5219,139.0092,139.2516,3778.0
2019-01-03 12:15:00,149.44,149.67,148.96,149.02,6856.0,139.2889,139.5032,138.8415,138.8974,6856.0
2019-01-03 12:20:00,148.97,149.13,148.78,148.78,4700.0,138.8508,138.9999,138.6737,138.6737,4700.0
2019-01-03 12:25:00,148.87,148.87,148.38,148.47,6300.0,138.7576,138.7576,138.3009,138.3848,6300.0
2019-01-03 12:30:00,148.47,148.81,148.37,148.77,3579.0,138.3848,138.7017,138.2915,138.6644,3579.0
2019-01-03 12:35:00,148.7,148.75,148.39,148.4,4922.0,138.5991,138.6457,138.3102,138.3195,4922.0
2019-01-03 12:40:00,148.51,148.75,148.48,148.66,5490.0,138.422,138.6457,138.3941,138.5618,5490.0
2019-01-03 12:45:00,148.76,149.03,148.75,149.01,7200.0,138.6551,138.9067,138.6457,138.8881,7200.0
2019-01-03 12:50:00,148.89,149.57,148.89,149.46,16188.0,138.7762,139.41,138.7762,139.3075,16188.0
2019-01-03 12:55:00,149.43,149.54,149.23,149.27,8700.0,139.2795,139.3821,139.0931,139.1304,8700.0
2019-01-03 13:00:00,149.25,149.25,148.8,148.8,3310.0,139.1118,139.1118,138.6923,138.6923,3310.0
2019-01-03 13:05:00,148.7,148.97,148.7,148.89,2163.0,138.5991,138.8508,138.5991,138.7762,2163.0
2019-01-03 13:10:00,149.02,149.1,148.74,148.87,2352.0,138.8974,138.972,138.6364,138.7576,2352.0
2019-01-03 13:15:00,148.83,148.83,148.35,148.53,5832.0,138.7203,138.7203,138.2729,138.4407,5832.0
2019-01-03 13:20:00,148.57,148.73,148.51,148.55,5116.0,138.478,138.6271,138.422,138.4593,5116.0
2019-01-03 13:25:00,148.64,148.71,148.48,148.53,1700.0,138.5432,138.6084,138.3941,138.4407,1700.0
2019-01-03 13:30:00,148.48,148.76,148.45,148.62,5716.0,138.3941,138.6551,138.3661,138.5246,5716.0
2019-01-03 13:35:00,148.55,148.99,148.53,148.9,2864.0,138.4593,138.8694,138.4407,138.7855,2864.0
2019-01-03 13:40:00,149.0,149.3,148.89,149.29,11762.0,138.8787,139.1584,138.7762,139.149,11762.0
2019-01-03 13:45:00,149.21,149.21,148.99,148.99,4331.0,139.0745,139.0745,138.8694,138.8694,4331.0
2019-01-03 13:50:00,148.94,148.97,148.77,148.92,5565.0,138.8228,138.8508,138.6644,138.8042,5565.0
2019-01-03 13:55:00,148.88,148.88,148.54,148.54,2798.0,138.7669,138.7669,138.45,138.45,2798.0
2019-01-03 14:00:00,148.49,148.78,148.49,148.74,4060.0,138.4034,138.6737,138.4034,138.6364,4060.0
2019-01-03 14:05:00,148.62,148.75,148.55,148.75,2101.0,138.5246,138.6457,138.4593,138.6457,2101.0
2019-01-03 14:10:00,148.58,148.87,148.58,148.84,2600.0,138.4873,138.7576,138.4873,138.7296,2600.0
2019-01-03 14:15:00,148.67,148.83,148.55,148.83,5920.0,138.5712,138.7203,138.4593,138.7203,5920.0
2019-01-03 14:20:00,148.9,148.9,148.64,148.79,2500.0,138.7855,138.7855,138.5432,138.683,2500.0
2019-01-03 14:25:00,148.57,149.1,148.57,149.01,5765.0,138.478,138.972,138.478,138.8881,5765.0
2019-01-03 14:30:00,149.01,149.24,148.79,148.89,6977.0,138.8881,139.1024,138.683,138.7762,6977.0
2019-01-03 14:35:00,148.87,148.98,148.58,148.6,3098.0,138.7576,138.8601,138.4873,138.5059,3098.0
2019-01-03 14:40:00,148.61,148.69,148.31,148.31,4694.0,138.5152,138.5898,138.2356,138.2356,4694.0
2019-01-03 14:45:00,148.52,148.52,148.2,148.25,2424.0,138.4314,138.4314,138.1331,138.1797,2424.0
2019-01-03 14:50:00,148.26,148.34,148.01,148.02,4925.0,138.189,138.2636,137.956,137.9653,4925.0
2019-01-03 14:55:00,148.0,148.08,147.76,147.95,4226.0,137.9467,138.0212,137.723,137.9001,4226.0
2019-01-03 15:00:00,148.0,148.23,147.83,147.83,6834.0,137.9467,138.1611,137.7882,137.7882,6834.0
2019-01-03 15:05:00,147.97,148.0,147.81,147.93,4427.0,137.9187,137.9467,137.7696,137.8814,4427.0
2019-01-03 15:10:00,147.85,147.85,147.55,147.55,4984.0,137.8069,137.8069,137.5272,137.5272,4984.0
2019-01-03 15:15:00,147.65,148.04,147.53,147.89,7736.0,137.6205,137.984,137.5086,137.8441,7736.0
2019-01-03 15:20:00,147.93,148.01,147.81,147.85,9943.0,137.8814,137.956,137.7696,137.8069,9943.0
2019-01-03 15:25:00,147.88,148.16,147.82,148.0,10103.0,137.8348,138.0958,137.7789,137.9467,10103.0
2019-01-03 15:30:00,147.97,148.31,147.9,148.16,29647.0,137.9187,138.2356,137.8535,138.0958,29647.0
2019-01-03 15:35:00,148.12,148.19,147.69,147.83,14296.0,138.0585,138.1238,137.6577,137.7882,14296.0
2019-01-03 15:40:00,147.78,147.98,147.57,147.92,11797.0,137.7416,137.928,137.5459,137.8721,11797.0
2019-01-03 15:45:00,147.97,148.03,147.83,147.85,23396.0,137.9187,137.9746,137.7882,137.8069,23396.0
2019-01-03 15:50:00,147.84,147.94,147.61,147.89,27940.0,137.7975,137.8908,137.5832,137.8441,27940.0
2019-01-03 15:55:00,147.82,147.9,147.38,147.75,70621.0,137.7789,137.8535,137.3688,137.7137,70621.0
2019-01-04 09:30:00,150.65,150.88,150.1,150.24,44373.0,140.4167,140.631,139.904,140.0345,44373.0
2019-01-04 09:35:00,150.27,150.79,150.04,150.69,14690.0,140.0625,140.5472,139.8481,140.454,14690.0
2019-01-04 09:40:00,150.71,151.29,150.71,151.16,13378.0,140.4726,141.0132,140.4726,140.892,13378.0
2019-01-04 09:45:00,151.15,151.27,150.97,151.12,13788.0,140.8827,140.9946,140.7149,140.8547,13788.0
2019-01-04 09:50:00,151.12,151.15,150.82,150.83,14846.0,140.8547,140.8827,140.5751,140.5844,14846.0
2019-01-04 09:55:00,150.81,150.98,150.72,150.78,3404.0,140.5658,140.7243,140.4819,140.5378,3404.0
2019-01-04 10:00:00,150.78,151.04,150.69,151.02,11310.0,140.5378,140.7802,140.454,140.7615,11310.0
2019-01-04 10:05:00,151.05,151.05,150.76,150.84,9071.0,140.7895,140.7895,140.5192,140.5938,9071.0
2019-01-04 10:10:00,150.84,150.98,150.56,150.56,4651.0,140.5938,140.7243,140.3328,140.3328,4651.0
2019-01-04 10:15:00,150.58,150.88,150.52,150.68,5059.0,140.3514,140.631,140.2955,140.4446,5059.0
2019-01-04 10:20:00,150.51,151.86,150.41,151.86,13765.0,140.2862,141.5445,140.193,141.5445,13765.0
2019-01-04 10:25:00,151.87,152.34,151.87,152.3,16282.0,141.5538,141.9919,141.5538,141.9546,16282.0
2019-01-04 10:30:00,152.41,152.55,152.18,152.35,10951.0,142.0571,142.1876,141.8427,142.0012,10951.0
2019-01-04 10:35:00,152.13,152.5,152.13,152.2,5356.0,141.7961,142.141,141.7961,141.8614,5356.0
2019-01-04 10:40:00,152.15,152.29,151.92,151.92,8100.0,141.8148,141.9453,141.6004,141.6004,8100.0
2019-01-04 10:45:00,151.82,152.06,151.77,151.95,9736.0,141.5072,141.7309,141.4606,141.6284,9736.0
2019-01-04 10:50:00,152.0,152.41,151.95,152.11,7995.0,141.675,142.0571,141.6284,141.7775,7995.0
2019-01-04 10:55:00,152.38,152.71,152.38,152.71,1873.0,142.0292,142.3367,142.0292,142.3367,1873.0
2019-01-04 11:00:00,152.71,152.96,152.49,152.94,6434.0,142.3367,142.5698,142.1317,142.5511,6434.0
2019-01-04 11:05:00,153.03,153.18,152.94,153.1,12393.0,142.635,142.7748,142.5511,142.7002,12393.0
2019-01-04 11:10:00,153.22,153.3,152.96,153.07,8960.0,142.8121,142.8867,142.5698,142.6723,8960.0
2019-01-04 11:15:00,152.94,152.94,152.69,152.79,9922.0,142.5511,142.5511,142.3181,142.4113,9922.0
2019-01-04 11:20:00,152.87,152.95,152.61,152.61,10418.0,142.4859,142.5604,142.2435,142.2435,10418.0
2019-01-04 11:25:00,152.75,152.86,152.43,152.63,6827.0,142.374,142.4765,142.0758,142.2622,6827.0
2019-01-04 11:30:00,152.61,152.65,152.38,152.55,15111.0,142.2435,142.2808,142.0292,142.1876,15111.0
2019-01-04 11:35:00,152.52,152.64,152.51,152.62,4310.0,142.1596,142.2715,142.1503,142.2528,4310.0
2019-01-04 11:40:00,152.62,152.62,152.62,152.62,0.0,142.2528,142.2528,142.2528,142.2528,0.0
2019-01-04 11:45:00,152.84,152.96,152.84,152.91,2370.0,142.4579,142.5698,142.4579,142.5232,2370.0
2019-01-04 11:50:00,153.19,153.32,153.19,153.32,328.0,142.7841,142.9053,142.7841,142.9053,328.0
2019-01-04 11:55:00,153.29,153.29,153.16,153.16,300.0,142.8773,142.8773,142.7562,142.7562,300.0
2019-01-04 12:00:00,153.41,153.57,152.98,153.24,10048.0,142.9892,143.1383,142.5884,142.8307,10048.0
2019-01-04 12:05:00,153.18,153.37,153.17,153.37,1036.0,142.7748,142.9519,142.7655,142.9519,1036.0
2019-01-04 12:10:00,153.62,153.62,153.62,153.62,100.0,143.1849,143.1849,143.1849,143.1849,100.0
2019-01-04 12:15:00,153.6,154.04,153.6,154.04,600.0,143.1663,143.5764,143.1663,143.5764,600.0
2019-01-04 12:20:00,153.83,153.98,153.69,153.69,1200.0,143.3807,143.5205,143.2502,143.2502,1200.0
2019-01-04 12:25:00,153.47,153.48,153.47,153.47,300.0,143.0451,143.0544,143.0451,143.0451,300.0
2019-01-04 12:30:00,153.64,153.76,153.63,153.76,3553.0,143.2036,143.3154,143.1942,143.3154,3553.0
2019-01-04 12:35:00,153.77,153.77,153.64,153.67,1080.0,143.3247,143.3247,143.2036,143.2315,1080.0
2019-01-04 12:40:00,153.69,153.81,153.68,153.81,1200.0,143.2502,143.362,143.2408,143.362,1200.0
2019-01-04 12:45:00,153.77,153.85,153.74,153.85,437.0,143.3247,143.3993,143.2968,143.3993,437.0
2019-01-04 12:50:00,153.89,153.89,153.62,153.62,1000.0,143.4366,143.4366,143.1849,143.1849,1000.0
2019-01-04 12:55:00,153.71,153.89,153.62,153.62,800.0,143.2688,143.4366,143.1849,143.1849,800.0
2019-01-04 13:00:00,153.88,154.04,153.83,154.04,1868.0,143.4273,143.5764,143.3807,143.5764,1868.0
2019-01-04 13:05:00,154.34,154.45,154.2,154.45,1660.0,143.856,143.9585,143.7255,143.9585,1660.0
2019-01-04 13:10:00,154.49,154.49,154.33,154.42,500.0,143.9958,143.9958,143.8467,143.9306,500.0
2019-01-04 13:15:00,154.33,154.4,154.26,154.31,522.0,143.8467,143.9119,143.7814,143.8281,522.0
2019-01-04 13:20:00,154.39,154.39,154.14,154.24,800.0,143.9026,143.9026,143.6696,143.7628,800.0
2019-01-04 13:25:00,154.09,154.26,154.07,154.13,1446.0,143.623,143.7814,143.6044,143.6603,1446.0
2019-01-04 13:30:00,154.28,154.6,154.13,154.57,1900.0,143.8001,144.0984,143.6603,144.0704,1900.0
2019-01-04 13:35:00,154.65,154.65,154.42,154.42,2500.0,144.145,144.145,143.9306,143.9306,2500.0
2019-01-04 13:40:00,154.42,154.42,154.09,154.09,894.0,143.9306,143.9306,143.623,143.623,894.0
2019-01-04 13:45:00,154.09,154.23,153.94,154.21,3975.0,143.623,143.7535,143.4832,143.7348,3975.0
2019-01-04 13:50:00,154.26,154.26,154.04,154.04,325.0,143.7814,143.7814,143.5764,143.5764,325.0
2019-01-04 13:55:00,154.13,154.17,154.06,154.17,1129.0,143.6603,143.6976,143.595,143.6976,1129.0
2019-01-04 14:00:00,154.22,154.22,153.93,154.08,710.0,143.7442,143.7442,143.4739,143.6137,710.0
2019-01-04 14:05:00,154.22,154.22,153.87,153.87,400.0,143.7442,143.7442,143.4179,143.4179,400.0
2019-01-04 14:10:00,154.0,154.27,154.0,154.21,2100.0,143.5391,143.7908,143.5391,143.7348,2100.0
2019-01-04 14:15:00,154.22,154.58,154.11,154.45,1277.0,143.7442,144.0797,143.6416,143.9585,1277.0
2019-01-04 14:20:00,154.38,154.75,154.22,154.75,2599.0,143.8933,144.2382,143.7442,144.2382,2599.0
2019-01-04 14:25:00,154.93,154.96,154.75,154.9,3215.0,144.4059,144.4339,144.2382,144.378,3215.0
2019-01-04 14:30:00,154.84,154.84,154.63,154.63,1300.0,144.322,144.322,144.1263,144.1263,1300.0
2019-01-04 14:35:00,154.8,154.8,154.6,154.65,950.0,144.2848,144.2848,144.0984,144.145,950.0
2019-01-04 14:40:00,154.79,154.79,154.59,154.73,1200.0,144.2754,144.2754,144.089,144.2195,1200.0
2019-01-04 14:45:00,154.63,154.63,154.22,154.22,2775.0,144.1263,144.1263,143.7442,143.7442,2775.0
2019-01-04 14:50:00,154.31,154.31,154.0,154.0,1251.0,143.8281,143.8281,143.5391,143.5391,1251.0
2019-01-04 14:55:00,154.18,154.2,153.9,153.96,1000.0,143.7069,143.7255,143.4459,143.5018,1000.0
2019-01-04 15:00:00,153.91,154.23,153.74,154.23,2137.0,143.4552,143.7535,143.2968,143.7535,2137.0
2019-01-04 15:05:00,154.12,154.3,154.11,154.12,1700.0,143.651,143.8187,143.6416,143.651,1700.0
2019-01-04 15:10:00,154.06,154.31,154.06,154.31,1745.0,143.595,143.8281,143.595,143.8281,1745.0
2019-01-04 15:15:00,154.25,154.41,154.1,154.27,3206.0,143.7721,143.9213,143.6323,143.7908,3206.0
2019-01-04 15:20:00,154.28,154.29,153.76,153.85,5369.0,143.8001,143.8094,143.3154,143.3993,5369.0
2019-01-04 15:25:00,153.66,153.86,153.56,153.56,4200.0,143.2222,143.4086,143.129,143.129,4200.0
2019-01-04 15:30:00,153.54,154.02,153.54,154.02,1972.0,143.1104,143.5578,143.1104,143.5578,1972.0
2019-01-04 15:35:00,154.03,154.07,153.9,154.01,5306.0,143.5671,143.6044,143.4459,143.5484,5306.0
2019-01-04 15:40:00,153.88,154.19,153.88,154.11,7479.0,143.4273,143.7162,143.4273,143.6416,7479.0
2019-01-04 15:45:00,154.23,154.33,154.07,154.12,7595.0,143.7535,143.8467,143.6044,143.651,7595.0
2019-01-04 15:50:00,154.03,154.23,154.03,154.14,5839.0,143.5671,143.7535,143.5671,143.6696,5839.0
2019-01-04 15:55:00,154.25,154.25,153.98,154.11,36835.0,143.7721,143.7721,143.5205,143.6416,36835.0
2019-01-07 09:30:00,156.47,156.73,155.88,156.36,53379.0,145.8413,146.0837,145.2914,145.7388,53379.0
2019-01-07 09:35:00,156.25,156.35,155.82,156.16,17908.0,145.6363,145.7295,145.2355,145.5524,17908.0
2019-01-07 09:40:00,156.3,156.66,156.08,156.63,12699.0,145.6829,146.0184,145.4778,145.9905,12699.0
2019-01-07 09:45:00,156.59,156.94,156.48,156.73,10452.0,145.9532,146.2794,145.8506,146.0837,10452.0
2019-01-07 09:50:00,156.63,156.63,155.97,156.07,14906.0,145.9905,145.9905,145.3753,145.4685,14906.0
2019-01-07 09:55:00,156.02,156.58,155.95,156.47,20375.0,145.4219,145.9439,145.3567,145.8413,20375.0
2019-01-07 10:00:00,156.43,156.62,156.15,156.62,4946.0,145.804,145.9811,145.5431,145.9811,4946.0
2019-01-07 10:05:00,156.63,156.97,156.57,156.63,6699.0,145.9905,146.3074,145.9345,145.9905,6699.0
2019-01-07 10:10:00,156.54,156.54,156.0,156.08,4564.0,145.9066,145.9066,145.4033,145.4778,4564.0
2019-01-07 10:15:00,156.11,156.37,156.0,156.13,8250.0,145.5058,145.7481,145.4033,145.5244,8250.0
2019-01-07 10:20:00,155.94,156.18,155.89,156.05,4395.0,145.3473,145.571,145.3007,145.4499,4395.0
2019-01-07 10:25:00,156.13,156.41,156.09,156.37,4750.0,145.5244,145.7854,145.4871,145.7481,4750.0
2019-01-07 10:30:00,156.28,156.83,156.28,156.66,4247.0,145.6642,146.1769,145.6642,146.0184,4247.0
2019-01-07 10:35:00,156.86,156.92,156.59,156.85,9048.0,146.2048,146.2608,145.9532,146.1955,9048.0
2019-01-07 10:40:00,156.75,157.11,156.65,156.82,8724.0,146.1023,146.4379,146.0091,146.1676,8724.0
2019-01-07 10:45:00,156.8,157.12,156.72,157.04,4700.0,146.1489,146.4472,146.0743,146.3726,4700.0
2019-01-07 10:50:00,157.15,157.35,157.01,157.32,4342.0,146.4751,146.6616,146.3446,146.6336,4342.0
2019-01-07 10:55:00,157.21,157.22,156.97,157.12,2471.0,146.5311,146.5404,146.3074,146.4472,2471.0
2019-01-07 11:00:00,157.07,157.22,157.02,157.19,5308.0,146.4006,146.5404,146.354,146.5124,5308.0
2019-01-07 11:05:00,157.18,157.35,156.91,157.0,8000.0,146.5031,146.6616,146.2514,146.3353,8000.0
2019-01-07 11:10:00,157.09,157.36,157.05,157.11,5167.0,146.4192,146.6709,146.3819,146.4379,5167.0
2019-01-07 11:15:00,157.26,157.38,157.13,157.14,9941.0,146.5777,146.6895,146.4565,146.4658,9941.0
2019-01-07 11:20:00,157.11,157.15,156.94,157.08,15941.0,146.4379,146.4751,146.2794,146.4099,15941.0
2019-01-07 11:25:00,157.11,157.24,157.01,157.19,25808.0,146.4379,146.559,146.3446,146.5124,25808.0
2019-01-07 11:30:00,157.28,157.28,156.96,157.08,10340.0,146.5963,146.5963,146.298,146.4099,10340.0
2019-01-07 11:35:00,157.18,157.72,157.18,157.72,4495.0,146.5031,147.0064,146.5031,147.0064,4495.0
2019-01-07 11:40:00,157.59,157.71,157.56,157.62,1300.0,146.8852,146.9971,146.8573,146.9132,1300.0
2019-01-07 11:45:00,157.62,158.25,157.61,158.25,6067.0,146.9132,147.5004,146.9039,147.5004,6067.0
2019-01-07 11:50:00,158.3,158.45,158.21,158.44,2400.0,147.547,147.6868,147.4631,147.6775,2400.0
2019-01-07 11:55:00,158.38,158.5,158.36,158.48,1109.0,147.6216,147.7334,147.6029,147.7148,1109.0
2019-01-07 12:00:00,158.44,158.45,158.34,158.43,1697.0,147.6775,147.6868,147.5843,147.6682,1697.0
2019-01-07 12:05:00,158.42,158.49,158.27,158.45,1637.0,147.6589,147.7241,147.5191,147.6868,1637.0
2019-01-07 12:10:00,158.28,158.51,158.28,158.51,1675.0,147.5284,147.7428,147.5284,147.7428,1675.0
2019-01-07 12:15:00,158.55,158.66,158.52,158.52,2300.0,147.78,147.8826,147.7521,147.7521,2300.0
2019-01-07 12:20:00,158.58,158.83,158.49,158.83,2703.0,147.808,148.041,147.7241,148.041,2703.0
2019-01-07 12:25:00,158.85,158.97,158.84,158.9,2400.0,148.0597,148.1715,148.0503,148.1063,2400.0
2019-01-07 12:30:00,158.85,159.25,158.83,159.18,9500.0,148.0597,148.4325,148.041,148.3672,9500.0
2019-01-07 12:35:00,159.18,159.26,159.11,159.2,3314.0,148.3672,148.4418,148.302,148.3859,3314.0
2019-01-07 12:40:00,159.24,159.24,158.93,158.98,1500.0,148.4232,148.4232,148.1342,148.1808,1500.0
2019-01-07 12:45:00,158.93,159.25,158.81,158.89,3860.0,148.1342,148.4325,148.0224,148.0969,3860.0
2019-01-07 12:50:00,159.03,159.06,158.86,159.06,930.0,148.2274,148.2554,148.069,148.2554,930.0
2019-01-07 12:55:00,158.98,158.98,158.8,158.8,800.0,148.1808,148.1808,148.0131,148.0131,800.0
2019-01-07 13:00:00,158.9,158.98,158.82,158.82,1928.0,148.1063,148.1808,148.0317,148.0317,1928.0
2019-01-07 13:05:00,158.72,158.81,158.67,158.81,500.0,147.9385,148.0224,147.8919,148.0224,500.0
2019-01-07 13:10:00,158.9,158.96,158.74,158.95,4094.0,148.1063,148.1622,147.9571,148.1529,4094.0
2019-01-07 13:15:00,158.91,159.03,158.91,159.03,1000.0,148.1156,148.2274,148.1156,148.2274,1000.0
2019-01-07 13:20:00,158.94,159.03,158.58,158.6,3004.0,148.1435,148.2274,147.808,147.8266,3004.0
2019-01-07 13:25:00,158.68,158.69,158.58,158.58,1100.0,147.9012,147.9105,147.808,147.808,1100.0
2019-01-07 13:30:00,158.59,158.77,158.51,158.66,4551.0,147.8173,147.9851,147.7428,147.8826,4551.0
2019-01-07 13:35:00,158.79,158.8,158.7,158.71,800.0,148.0037,148.0131,147.9198,147.9292,800.0
2019-01-07 13:40:00,158.66,158.68,158.6,158.68,956.0,147.8826,147.9012,147.8266,147.9012,956.0
2019-01-07 13:45:00,158.65,158.65,158.32,158.33,2716.0,147.8732,147.8732,147.5657,147.575,2716.0
2019-01-07 13:50:00,158.31,158.31,158.18,158.19,1126.0,147.5563,147.5563,147.4352,147.4445,1126.0
2019-01-07 13:55:00,158.15,158.27,158.13,158.27,1968.0,147.4072,147.5191,147.3886,147.5191,1968.0
2019-01-07 14:00:00,158.28,158.28,158.19,158.27,1768.0,147.5284,147.5284,147.4445,147.5191,1768.0
2019-01-07 14:05:00,158.28,158.28,157.97,157.97,1234.0,147.5284,147.5284,147.2394,147.2394,1234.0
2019-01-07 14:10:00,157.9,157.97,157.76,157.94,1140.0,147.1742,147.2394,147.0437,147.2115,1140.0
2019-01-07 14:15:00,158.04,158.3,158.03,158.3,6706.0,147.3047,147.547,147.2954,147.547,6706.0
2019-01-07 14:20:00,158.35,158.46,158.26,158.38,5787.0,147.5936,147.6962,147.5097,147.6216,5787.0
2019-01-07 14:25:00,158.4,158.4,158.18,158.18,600.0,147.6402,147.6402,147.4352,147.4352,600.0
2019-01-07 14:30:00,158.1,158.33,158.02,158.21,2052.0,147.3606,147.575,147.286,147.4631,2052.0
2019-01-07 14:35:00,158.21,158.21,158.21,158.21,0.0,147.4631,147.4631,147.4631,147.4631,0.0
2019-01-07 14:40:00,158.05,158.26,158.01,158.03,2800.0,147.314,147.5097,147.2767,147.2954,2800.0
2019-01-07 14:45:00,157.98,157.98,157.81,157.81,4341.0,147.2488,147.2488,147.0903,147.0903,4341.0
2019-01-07 14:50:00,157.81,157.85,157.64,157.64,3071.0,147.0903,147.1276,146.9319,146.9319,3071.0
2019-01-07 14:55:00,157.52,157.52,157.41,157.42,1400.0,146.82,146.82,146.7175,146.7268,1400.0
2019-01-07 15:00:00,157.48,157.79,157.48,157.75,7729.0,146.7827,147.0717,146.7827,147.0344,7729.0
2019-01-07 15:05:00,157.7,157.85,157.7,157.81,900.0,146.9878,147.1276,146.9878,147.0903,900.0
2019-01-07 15:10:00,157.86,157.9,157.74,157.9,4935.0,147.1369,147.1742,147.0251,147.1742,4935.0
2019-01-07 15:15:00,158.0,158.03,157.86,157.86,1402.0,147.2674,147.2954,147.1369,147.1369,1402.0
2019-01-07 15:20:00,157.87,157.9,157.76,157.77,900.0,147.1462,147.1742,147.0437,147.053,900.0
2019-01-07 15:25:00,157.87,157.98,157.75,157.98,1020.0,147.1462,147.2488,147.0344,147.2488,1020.0
2019-01-07 15:30:00,157.96,157.96,157.58,157.58,2420.0,147.2301,147.2301,146.8759,146.8759,2420.0
2019-01-07 15:35:00,157.51,157.62,157.44,157.5,1284.0,146.8107,146.9132,146.7454,146.8014,1284.0
2019-01-07 15:40:00,157.39,157.5,157.39,157.46,2523.0,146.6988,146.8014,146.6988,146.7641,2523.0
2019-01-07 15:45:00,157.47,157.8,157.47,157.8,7569.0,146.7734,147.081,146.7734,147.081,7569.0
2019-01-07 15:50:00,157.82,157.86,157.56,157.74,13100.0,147.0996,147.1369,146.8573,147.0251,13100.0
2019-01-07 15:55:00,157.74,157.81,157.5,157.59,23339.0,147.0251,147.0903,146.8014,146.8852,23339.0
2019-01-08 09:30:00,158.5,158.77,158.42,158.54,12232.0,147.7334,147.9851,147.6589,147.7707,12232.0
2019-01-08 09:35:00,158.69,158.69,158.16,158.41,15856.0,147.9105,147.9105,147.4165,147.6495,15856.0
2019-01-08 09:40:00,158.41,158.49,158.12,158.26,24509.0,147.6495,147.7241,147.3792,147.5097,24509.0
2019-01-08 09:45:00,158.07,158.18,157.65,157.74,10172.0,147.3326,147.4352,146.9412,147.0251,10172.0
2019-01-08 09:50:00,157.77,157.78,157.23,157.36,4641.0,147.053,147.0623,146.5497,146.6709,4641.0
2019-01-08 09:55:00,157.33,157.4,157.02,157.02,3520.0,146.6429,146.7082,146.354,146.354,3520.0
2019-01-08 10:00:00,157.06,157.23,156.83,157.01,8262.0,146.3913,146.5497,146.1769,146.3446,8262.0
2019-01-08 10:05:00,157.1,157.41,157.1,157.28,2354.0,146.4285,146.7175,146.4285,146.5963,2354.0
2019-01-08 10:10:00,157.22,157.43,156.66,156.66,8165.0,146.5404,146.7361,146.0184,146.0184,8165.0
2019-01-08 10:15:00,156.58,156.74,155.98,156.02,10904.0,145.9439,146.093,145.3846,145.4219,10904.0
2019-01-08 10:20:00,156.09,156.28,156.05,156.19,5263.0,145.4871,145.6642,145.4499,145.5803,5263.0
2019-01-08 10:25:00,156.15,156.5,156.15,156.5,3536.0,145.5431,145.8693,145.5431,145.8693,3536.0
2019-01-08 10:30:00,156.54,156.55,155.7,155.72,8950.0,145.9066,145.9159,145.1236,145.1423,8950.0
2019-01-08 10:35:00,155.79,156.3,155.79,156.27,7354.0,145.2075,145.6829,145.2075,145.6549,7354.0
2019-01-08 10:40:00,156.41,156.62,156.19,156.19,4484.0,145.7854,145.9811,145.5803,145.5803,4484.0
2019-01-08 10:45:00,156.17,156.17,155.79,155.96,5223.0,145.5617,145.5617,145.2075,145.366,5223.0
2019-01-08 10:50:00,155.95,155.96,155.66,155.87,7908.0,145.3567,145.366,145.0863,145.2821,7908.0
2019-01-08 10:55:00,155.86,156.14,155.86,156.14,6942.0,145.2728,145.5337,145.2728,145.5337,6942.0
2019-01-08 11:00:00,156.22,156.5,156.18,156.5,3900.0,145.6083,145.8693,145.571,145.8693,3900.0
2019-01-08 11:05:00,156.56,156.93,156.39,156.83,1700.0,145.9252,146.2701,145.7668,146.1769,1700.0
2019-01-08 11:10:00,156.82,156.84,156.48,156.56,6255.0,146.1676,146.1862,145.8506,145.9252,6255.0
2019-01-08 11:15:00,156.55,156.61,156.41,156.41,5573.0,145.9159,145.9718,145.7854,145.7854,5573.0
2019-01-08 11:20:00,156.42,156.42,156.18,156.29,5265.0,145.7947,145.7947,145.571,145.6736,5265.0
2019-01-08 11:25:00,156.28,156.3,155.95,155.95,3392.0,145.6642,145.6829,145.3567,145.3567,3392.0
2019-01-08 11:30:00,155.89,155.92,155.55,155.8,19340.0,145.3007,145.3287,144.9838,145.2168,19340.0
2019-01-08 11:35:00,155.85,155.85,155.63,155.64,500.0,145.2634,145.2634,145.0584,145.0677,500.0
2019-01-08 11:40:00,155.64,155.68,155.64,155.66,3500.0,145.0677,145.105,145.0677,145.0863,3500.0
2019-01-08 11:45:00,155.66,155.8,155.66,155.66,1088.0,145.0863,145.2168,145.0863,145.0863,1088.0
2019-01-08 11:50:00,155.8,155.8,155.6,155.6,600.0,145.2168,145.2168,145.0304,145.0304,600.0
2019-01-08 11:55:00,155.68,155.83,155.68,155.83,995.0,145.105,145.2448,145.105,145.2448,995.0
2019-01-08 12:00:00,156.0,156.19,155.99,156.07,1700.0,145.4033,145.5803,145.3939,145.4685,1700.0
2019-01-08 12:05:00,156.22,156.38,156.22,156.28,618.0,145.6083,145.7574,145.6083,145.6642,618.0
2019-01-08 12:10:00,156.34,156.56,156.2,156.56,3302.0,145.7202,145.9252,145.5897,145.9252,3302.0
2019-01-08 12:15:00,156.48,156.9,156.41,156.9,1499.0,145.8506,146.2421,145.7854,146.2421,1499.0
2019-01-08 12:20:00,156.98,157.02,156.83,156.83,1628.0,146.3167,146.354,146.1769,146.1769,1628.0
2019-01-08 12:25:00,156.93,156.93,156.79,156.79,1000.0,146.2701,146.2701,146.1396,146.1396,1000.0
2019-01-08 12:30:00,156.77,156.92,156.77,156.92,200.0,146.1209,146.2608,146.1209,146.2608,200.0
2019-01-08 12:35:00,156.63,156.76,156.59,156.67,3538.0,145.9905,146.1116,145.9532,146.0277,3538.0
2019-01-08 12:40:00,156.68,156.94,156.65,156.8,2400.0,146.0371,146.2794,146.0091,146.1489,2400.0
2019-01-08 12:45:00,156.86,156.86,156.53,156.53,2925.0,146.2048,146.2048,145.8973,145.8973,2925.0
2019-01-08 12:50:00,156.48,156.48,156.4,156.45,1800.0,145.8506,145.8506,145.7761,145.8227,1800.0
2019-01-08 12:55:00,156.37,156.43,156.25,156.37,1600.0,145.7481,145.804,145.6363,145.7481,1600.0
2019-01-08 13:00:00,156.42,156.66,156.3,156.66,2505.0,145.7947,146.0184,145.6829,146.0184,2505.0
2019-01-08 13:05:00,156.73,156.85,156.69,156.69,3600.0,146.0837,146.1955,146.0464,146.0464,3600.0
2019-01-08 13:10:00,156.72,156.77,156.66,156.7,8888.0,146.0743,146.1209,146.0184,146.0557,8888.0
2019-01-08 13:15:00,156.77,156.81,156.54,156.54,1700.0,146.1209,146.1582,145.9066,145.9066,1700.0
2019-01-08 13:20:00,156.55,156.69,156.5,156.6,3607.0,145.9159,146.0464,145.8693,145.9625,3607.0
2019-01-08 13:25:00,156.52,156.6,156.51,156.6,2600.0,145.8879,145.9625,145.8786,145.9625,2600.0
2019-01-08 13:30:00,156.52,156.61,156.39,156.5,2700.0,145.8879,145.9718,145.7668,145.8693,2700.0
2019-01-08 13:35:00,156.45,156.48,156.43,156.43,500.0,145.8227,145.8506,145.804,145.804,500.0
2019-01-08 13:40:00,156.37,156.44,156.3,156.3,1650.0,145.7481,145.8134,145.6829,145.6829,1650.0
2019-01-08 13:45:00,156.25,156.34,156.09,156.34,3400.0,145.6363,145.7202,145.4871,145.7202,3400.0
2019-01-08 13:50:00,156.3,156.75,156.3,156.75,3636.0,145.6829,146.1023,145.6829,146.1023,3636.0
2019-01-08 13:55:00,156.7,156.7,156.7,156.7,100.0,146.0557,146.0557,146.0557,146.0557,100.0
2019-01-08 14:00:00,156.53,156.61,156.42,156.46,4300.0,145.8973,145.9718,145.7947,145.832,4300.0
2019-01-08 14:05:00,156.55,156.55,156.36,156.51,794.0,145.9159,145.9159,145.7388,145.8786,794.0
2019-01-08 14:10:00,156.46,156.54,156.45,156.47,5800.0,145.832,145.9066,145.8227,145.8413,5800.0
2019-01-08 14:15:00,156.54,156.58,156.39,156.54,5638.0,145.9066,145.9439,145.7668,145.9066,5638.0
2019-01-08 14:20:00,156.53,156.53,156.4,156.49,725.0,145.8973,145.8973,145.7761,145.86,725.0
2019-01-08 14:25:00,156.38,156.41,156.31,156.31,2108.0,145.7574,145.7854,145.6922,145.6922,2108.0
2019-01-08 14:30:00,156.48,156.56,156.35,156.47,7700.0,145.8506,145.9252,145.7295,145.8413,7700.0
2019-01-08 14:35:00,156.47,156.53,156.43,156.49,2000.0,145.8413,145.8973,145.804,145.86,2000.0
2019-01-08 14:40:00,156.53,156.56,156.47,156.52,3000.0,145.8973,145.9252,145.8413,145.8879,3000.0
2019-01-08 14:45:00,156.46,156.62,156.42,156.62,1500.0,145.832,145.9811,145.7947,145.9811,1500.0
2019-01-08 14:50:00,156.64,156.64,156.59,156.59,200.0,145.9998,145.9998,145.9532,145.9532,200.0
2019-01-08 14:55:00,156.45,156.51,156.41,156.44,959.0,145.8227,145.8786,145.7854,145.8134,959.0
2019-01-08 15:00:00,156.38,156.45,156.22,156.26,2200.0,145.7574,145.8227,145.6083,145.6456,2200.0
2019-01-08 15:05:00,156.22,156.23,155.93,156.08,5850.0,145.6083,145.6176,145.338,145.4778,5850.0
2019-01-08 15:10:00,156.02,156.19,155.95,156.14,2700.0,145.4219,145.5803,145.3567,145.5337,2700.0
2019-01-08 15:15:00,156.16,156.27,156.03,156.27,6581.0,145.5524,145.6549,145.4312,145.6549,6581.0
2019-01-08 15:20:00,156.27,156.27,156.04,156.22,2009.0,145.6549,145.6549,145.4405,145.6083,2009.0
2019-01-08 15:25:00,156.14,156.25,156.09,156.2,4964.0,145.5337,145.6363,145.4871,145.5897,4964.0
2019-01-08 15:30:00,156.2,156.38,156.2,156.29,3628.0,145.5897,145.7574,145.5897,145.6736,3628.0
2019-01-08 15:35:00,156.39,156.48,156.3,156.48,3651.0,145.7668,145.8506,145.6829,145.8506,3651.0
2019-01-08 15:40:00,156.43,156.43,156.18,156.38,7010.0,145.804,145.804,145.571,145.7574,7010.0
2019-01-08 15:45:00,156.39,156.46,156.12,156.12,4479.0,145.7668,145.832,145.5151,145.5151,4479.0
2019-01-08 15:50:00,156.07,156.33,156.05,156.33,7818.0,145.4685,145.7108,145.4499,145.7108,7818.0
2019-01-08 15:55:00,156.35,156.8,156.13,156.43,61869.0,145.7295,146.1489,145.5244,145.804,61869.0
2019-01-09 09:30:00,161.9,162.11,161.28,161.95,41857.0,150.9025,151.0982,150.3246,150.9491,41857.0
2019-01-09 09:35:00,161.87,162.59,161.84,162.59,22725.0,150.8745,151.5456,150.8466,151.5456,22725.0
2019-01-09 09:40:00,162.64,162.68,162.26,162.26,7644.0,151.5922,151.6295,151.238,151.238,7644.0
2019-01-09 09:45:00,162.26,162.48,162.07,162.16,12769.0,151.238,151.4431,151.0609,151.1448,12769.0
2019-01-09 09:50:00,162.39,162.83,162.32,162.61,5325.0,151.3592,151.7693,151.2939,151.5643,5325.0
2019-01-09 09:55:00,162.68,162.75,162.51,162.71,7017.0,151.6295,151.6947,151.471,151.6575,7017.0
2019-01-09 10:00:00,162.69,162.92,162.26,162.47,12821.0,151.6388,151.8532,151.238,151.4338,12821.0
2019-01-09 10:05:00,162.41,162.59,161.97,162.59,21041.0,151.3778,151.5456,150.9677,151.5456,21041.0
2019-01-09 10:10:00,162.64,162.68,162.09,162.26,7112.0,151.5922,151.6295,151.0796,151.238,7112.0
2019-01-09 10:15:00,162.14,162.81,161.88,162.49,9808.0,151.1262,151.7507,150.8838,151.4524,9808.0
2019-01-09 10:20:00,162.59,162.82,162.4,162.42,14129.0,151.5456,151.76,151.3685,151.3872,14129.0
2019-01-09 10:25:00,162.63,162.63,162.4,162.45,10251.0,151.5829,151.5829,151.3685,151.4151,10251.0
2019-01-09 10:30:00,162.37,162.37,161.88,161.99,26725.0,151.3406,151.3406,150.8838,150.9864,26725.0
2019-01-09 10:35:00,161.97,162.09,161.81,161.95,9165.0,150.9677,151.0796,150.8186,150.9491,9165.0
2019-01-09 10:40:00,161.85,161.94,161.14,161.2,31066.0,150.8559,150.9398,150.1941,150.25,31066.0
2019-01-09 10:45:00,161.2,161.48,160.97,161.48,16099.0,150.25,150.511,150.0357,150.511,16099.0
2019-01-09 10:50:00,161.44,161.74,161.44,161.65,5101.0,150.4737,150.7533,150.4737,150.6695,5101.0
2019-01-09 10:55:00,161.66,161.88,161.45,161.62,16734.0,150.6788,150.8838,150.483,150.6415,16734.0
2019-01-09 11:00:00,161.53,161.93,161.45,161.75,19250.0,150.5576,150.9304,150.483,150.7627,19250.0
2019-01-09 11:05:00,161.8,162.08,161.8,162.07,3412.0,150.8093,151.0703,150.8093,151.0609,3412.0
2019-01-09 11:10:00,162.07,162.41,161.86,162.41,6150.0,151.0609,151.3778,150.8652,151.3778,6150.0
2019-01-09 11:15:00,162.45,162.61,162.3,162.61,9814.0,151.4151,151.5643,151.2753,151.5643,9814.0
2019-01-09 11:20:00,162.6,162.99,162.56,162.79,12465.0,151.5549,151.9184,151.5176,151.732,12465.0
2019-01-09 11:25:00,162.83,163.01,162.65,162.89,8997.0,151.7693,151.9371,151.6015,151.8252,8997.0
2019-01-09 11:30:00,162.82,162.85,162.51,162.62,11430.0,151.76,151.7879,151.471,151.5736,11430.0
2019-01-09 11:35:00,162.59,162.59,162.06,162.06,6873.0,151.5456,151.5456,151.0516,151.0516,6873.0
2019-01-09 11:40:00,162.18,162.29,162.06,162.1,2800.0,151.1635,151.266,151.0516,151.0889,2800.0
2019-01-09 11:45:00,162.1,162.54,162.1,162.5,2746.0,151.0889,151.499,151.0889,151.4617,2746.0
2019-01-09 11:50:00,162.4,162.77,162.4,162.54,8513.0,151.3685,151.7134,151.3685,151.499,8513.0
2019-01-09 11:55:00,162.6,162.6,162.32,162.33,900.0,151.5549,151.5549,151.2939,151.3033,900.0
2019-01-09 12:00:00,162.39,162.57,162.38,162.56,1000.0,151.3592,151.527,151.3499,151.5176,1000.0
2019-01-09 12:05:00,162.46,162.48,162.26,162.26,3200.0,151.4244,151.4431,151.238,151.238,3200.0
2019-01-09 12:10:00,162.41,162.57,162.4,162.57,400.0,151.3778,151.527,151.3685,151.527,400.0
2019-01-09 12:15:00,162.59,162.64,162.58,162.64,700.0,151.5456,151.5922,151.5363,151.5922,700.0
2019-01-09 12:20:00,162.69,162.78,162.67,162.78,2875.0,151.6388,151.7227,151.6202,151.7227,2875.0
2019-01-09 12:25:00,162.81,162.86,162.65,162.76,2000.0,151.7507,151.7973,151.6015,151.7041,2000.0
2019-01-09 12:30:00,162.9,163.19,162.79,162.92,5655.0,151.8346,152.1049,151.732,151.8532,5655.0
2019-01-09 12:35:00,163.08,163.08,162.84,162.84,831.0,152.0023,152.0023,151.7786,151.7786,831.0
2019-01-09 12:40:00,162.83,162.83,162.61,162.61,1100.0,151.7693,151.7693,151.5643,151.5643,1100.0
2019-01-09 12:45:00,162.73,162.91,162.73,162.73,1210.0,151.6761,151.8439,151.6761,151.6761,1210.0
2019-01-09 12:50:00,163.06,163.13,162.91,163.13,800.0,151.9837,152.0489,151.8439,152.0489,800.0
2019-01-09 12:55:00,163.04,163.26,163.02,163.21,1400.0,151.965,152.1701,151.9464,152.1235,1400.0
2019-01-09 13:00:00,163.15,163.21,163.08,163.16,2012.0,152.0676,152.1235,152.0023,152.0769,2012.0
2019-01-09 13:05:00,163.06,163.06,162.94,163.06,1400.0,151.9837,151.9837,151.8718,151.9837,1400.0
2019-01-09 13:10:00,163.04,163.16,163.04,163.1,1082.0,151.965,152.0769,151.965,152.021,1082.0
2019-01-09 13:15:00,163.14,163.42,163.11,163.42,3700.0,152.0582,152.3192,152.0303,152.3192,3700.0
2019-01-09 13:20:00,163.4,163.44,163.15,163.31,1522.0,152.3006,152.3379,152.0676,152.2167,1522.0
2019-01-09 13:25:00,163.27,163.27,163.12,163.18,2535.0,152.1794,152.1794,152.0396,152.0955,2535.0
2019-01-09 13:30:00,163.19,163.25,163.08,163.12,1400.0,152.1049,152.1608,152.0023,152.0396,1400.0
2019-01-09 13:35:00,163.18,163.26,163.15,163.26,1000.0,152.0955,152.1701,152.0676,152.1701,1000.0
2019-01-09 13:40:00,163.14,163.26,163.02,163.26,3500.0,152.0582,152.1701,151.9464,152.1701,3500.0
2019-01-09 13:45:00,163.27,163.27,163.01,163.02,3600.0,152.1794,152.1794,151.9371,151.9464,3600.0
2019-01-09 13:50:00,162.95,162.99,162.7,162.9,3200.0,151.8812,151.9184,151.6481,151.8346,3200.0
2019-01-09 13:55:00,163.02,163.09,163.02,163.09,200.0,151.9464,152.0116,151.9464,152.0116,200.0
2019-01-09 14:00:00,163.08,163.46,163.01,163.15,3200.0,152.0023,152.3565,151.9371,152.0676,3200.0
2019-01-09 14:05:00,163.24,163.63,163.22,163.63,2184.0,152.1515,152.515,152.1328,152.515,2184.0
2019-01-09 14:10:00,163.56,163.56,163.12,163.12,6500.0,152.4497,152.4497,152.0396,152.0396,6500.0
2019-01-09 14:15:00,163.25,163.26,162.64,162.65,2300.0,152.1608,152.1701,151.5922,151.6015,2300.0
2019-01-09 14:20:00,162.51,162.75,162.51,162.64,4938.0,151.471,151.6947,151.471,151.5922,4938.0
2019-01-09 14:25:00,162.57,162.81,162.56,162.8,1800.0,151.527,151.7507,151.5176,151.7413,1800.0
2019-01-09 14:30:00,162.75,163.05,162.73,163.05,2174.0,151.6947,151.9744,151.6761,151.9744,2174.0
2019-01-09 14:35:00,162.99,163.11,162.88,163.11,2530.0,151.9184,152.0303,151.8159,152.0303,2530.0
2019-01-09 14:40:00,162.98,163.15,162.89,163.12,2173.0,151.9091,152.0676,151.8252,152.0396,2173.0
2019-01-09 14:45:00,163.13,163.32,163.13,163.27,1600.0,152.0489,152.226,152.0489,152.1794,1600.0
2019-01-09 14:50:00,163.31,163.36,163.18,163.23,4855.0,152.2167,152.2633,152.0955,152.1421,4855.0
2019-01-09 14:55:00,163.21,163.24,163.13,163.24,1400.0,152.1235,152.1515,152.0489,152.1515,1400.0
2019-01-09 15:00:00,163.15,163.31,163.11,163.28,6254.0,152.0676,152.2167,152.0303,152.1887,6254.0
2019-01-09 15:05:00,163.32,163.4,163.22,163.39,4309.0,152.226,152.3006,152.1328,152.2913,4309.0
2019-01-09 15:10:00,163.42,163.46,163.29,163.29,3196.0,152.3192,152.3565,152.1981,152.1981,3196.0
2019-01-09 15:15:00,163.39,163.57,163.39,163.5,1592.0,152.2913,152.459,152.2913,152.3938,1592.0
2019-01-09 15:20:00,163.54,163.62,163.47,163.5,6359.0,152.4311,152.5056,152.3658,152.3938,6359.0
2019-01-09 15:25:00,163.52,163.58,163.42,163.53,6257.0,152.4124,152.4684,152.3192,152.4218,6257.0
2019-01-09 15:30:00,163.47,163.51,163.19,163.26,21974.0,152.3658,152.4031,152.1049,152.1701,21974.0
2019-01-09 15:35:00,163.22,163.22,162.8,162.85,7028.0,152.1328,152.1328,151.7413,151.7879,7028.0
2019-01-09 15:40:00,162.88,163.0,162.74,163.0,10768.0,151.8159,151.9278,151.6854,151.9278,10768.0
2019-01-09 15:45:00,162.97,163.07,162.85,163.04,19456.0,151.8998,151.993,151.7879,151.965,19456.0
2019-01-09 15:50:00,163.05,163.09,162.6,162.67,7082.0,151.9744,152.0116,151.5549,151.6202,7082.0
2019-01-09 15:55:00,162.66,162.91,162.45,162.88,47043.0,151.6109,151.8439,151.4151,151.8159,47043.0
2019-01-10 09:30:00,161.29,161.46,161.08,161.2,11816.0,150.3339,150.4924,150.1382,150.25,11816.0
2019-01-10 09:35:00,161.33,161.41,160.99,161.11,7569.0,150.3712,150.4458,150.0543,150.1661,7569.0
2019-01-10 09:40:00,161.12,161.32,160.9,161.07,11528.0,150.1755,150.3619,149.9704,150.1289,11528.0
2019-01-10 09:45:00,161.0,161.08,160.79,160.95,6575.0,150.0636,150.1382,149.8679,150.017,6575.0
2019-01-10 09:50:00,160.95,161.09,160.65,160.7,5106.0,150.017,150.1475,149.7374,149.784,5106.0
2019-01-10 09:55:00,160.73,160.8,160.51,160.76,8900.0,149.812,149.8772,149.6069,149.8399,8900.0
2019-01-10 10:00:00,160.73,161.08,160.72,160.96,9850.0,149.812,150.1382,149.8026,150.0263,9850.0
2019-01-10 10:05:00,160.85,161.43,160.85,161.36,13708.0,149.9238,150.4644,149.9238,150.3992,13708.0
2019-01-10 10:10:00,161.41,161.5,161.26,161.26,20686.0,150.4458,150.5297,150.306,150.306,20686.0
2019-01-10 10:15:00,161.22,161.27,160.95,161.2,24280.0,150.2687,150.3153,150.017,150.25,24280.0
2019-01-10 10:20:00,161.28,161.53,161.24,161.44,15700.0,150.3246,150.5576,150.2873,150.4737,15700.0
2019-01-10 10:25:00,161.44,161.71,161.33,161.6,11633.0,150.4737,150.7254,150.3712,150.6229,11633.0
2019-01-10 10:30:00,161.72,161.84,161.64,161.79,1700.0,150.7347,150.8466,150.6601,150.8,1700.0
2019-01-10 10:35:00,161.84,161.87,161.67,161.76,14201.0,150.8466,150.8745,150.6881,150.772,14201.0
2019-01-10 10:40:00,161.75,161.79,161.5,161.55,4800.0,150.7627,150.8,150.5297,150.5763,4800.0
2019-01-10 10:45:00,161.5,161.54,161.25,161.54,6387.0,150.5297,150.5669,150.2966,150.5669,6387.0
2019-01-10 10:50:00,161.49,161.78,161.49,161.77,12316.0,150.5203,150.7906,150.5203,150.7813,12316.0
2019-01-10 10:55:00,161.68,161.83,161.65,161.74,16150.0,150.6974,150.8372,150.6695,150.7533,16150.0
2019-01-10 11:00:00,161.82,161.82,161.61,161.72,9900.0,150.8279,150.8279,150.6322,150.7347,9900.0
2019-01-10 11:05:00,161.8,161.96,161.77,161.83,2606.0,150.8093,150.9584,150.7813,150.8372,2606.0
2019-01-10 11:10:00,161.81,161.93,161.73,161.86,4958.0,150.8186,150.9304,150.744,150.8652,4958.0
2019-01-10 11:15:00,161.81,161.82,161.6,161.62,6546.0,150.8186,150.8279,150.6229,150.6415,6546.0
2019-01-10 11:20:00,161.44,161.55,161.24,161.25,9475.0,150.4737,150.5763,150.2873,150.2966,9475.0
2019-01-10 11:25:00,161.19,161.29,161.09,161.09,2540.0,150.2407,150.3339,150.1475,150.1475,2540.0
2019-01-10 11:30:00,161.15,161.64,161.07,161.44,14128.0,150.2034,150.6601,150.1289,150.4737,14128.0
2019-01-10 11:35:00,161.41,161.59,161.36,161.59,4784.0,150.4458,150.6135,150.3992,150.6135,4784.0
2019-01-10 11:40:00,161.43,161.54,161.38,161.38,400.0,150.4644,150.5669,150.4178,150.4178,400.0
2019-01-10 11:45:00,161.44,161.44,161.18,161.38,849.0,150.4737,150.4737,150.2314,150.4178,849.0
2019-01-10 11:50:00,161.23,161.48,161.23,161.42,33539.0,150.278,150.511,150.278,150.4551,33539.0
2019-01-10 11:55:00,161.3,161.56,161.2,161.53,5215.0,150.3432,150.5856,150.25,150.5576,5215.0
2019-01-10 12:00:00,161.53,161.62,161.2,161.21,7165.0,150.5576,150.6415,150.25,150.2593,7165.0
2019-01-10 12:05:00,161.21,161.54,161.18,161.5,7124.0,150.2593,150.5669,150.2314,150.5297,7124.0
2019-01-10 12:10:00,161.58,161.64,161.52,161.52,1100.0,150.6042,150.6601,150.5483,150.5483,1100.0
2019-01-10 12:15:00,161.58,161.61,161.56,161.59,400.0,150.6042,150.6322,150.5856,150.6135,400.0
2019-01-10 12:20:00,161.51,161.68,161.43,161.65,902.0,150.539,150.6974,150.4644,150.6695,902.0
2019-01-10 12:25:00,161.68,161.9,161.56,161.89,1551.0,150.6974,150.9025,150.5856,150.8932,1551.0
2019-01-10 12:30:00,161.8,162.16,161.79,162.16,1300.0,150.8093,151.1448,150.8,151.1448,1300.0
2019-01-10 12:35:00,161.98,162.19,161.98,162.1,700.0,150.977,151.1728,150.977,151.0889,700.0
2019-01-10 12:40:00,162.24,162.24,162.01,162.13,850.0,151.2194,151.2194,151.005,151.1169,850.0
2019-01-10 12:45:00,162.04,162.42,162.0,162.41,23083.0,151.033,151.3872,150.9957,151.3778,23083.0
2019-01-10 12:50:00,162.42,162.7,162.28,162.6,2200.0,151.3872,151.6481,151.2567,151.5549,2200.0
2019-01-10 12:55:00,162.47,162.47,162.24,162.24,896.0,151.4338,151.4338,151.2194,151.2194,896.0
2019-01-10 13:00:00,162.24,162.27,162.06,162.06,1000.0,151.2194,151.2473,151.0516,151.0516,1000.0
2019-01-10 13:05:00,162.07,162.07,161.6,161.69,1111.0,151.0609,151.0609,150.6229,150.7067,1111.0
2019-01-10 13:10:00,161.46,161.67,161.45,161.67,2401.0,150.4924,150.6881,150.483,150.6881,2401.0
2019-01-10 13:15:00,161.52,161.63,161.44,161.53,4200.0,150.5483,150.6508,150.4737,150.5576,4200.0
2019-01-10 13:20:00,161.53,161.53,161.29,161.45,6951.0,150.5576,150.5576,150.3339,150.483,6951.0
2019-01-10 13:25:00,161.47,161.61,161.42,161.61,3000.0,150.5017,150.6322,150.4551,150.6322,3000.0
2019-01-10 13:30:00,161.7,161.77,161.49,161.6,9700.0,150.7161,150.7813,150.5203,150.6229,9700.0
2019-01-10 13:35:00,161.62,161.7,161.46,161.58,9499.0,150.6415,150.7161,150.4924,150.6042,9499.0
2019-01-10 13:40:00,161.6,161.66,161.45,161.6,18942.0,150.6229,150.6788,150.483,150.6229,18942.0
2019-01-10 13:45:00,161.66,161.93,161.66,161.84,2814.0,150.6788,150.9304,150.6788,150.8466,2814.0
2019-01-10 13:50:00,161.85,161.98,161.72,161.72,3400.0,150.8559,150.977,150.7347,150.7347,3400.0
2019-01-10 13:55:00,161.72,161.85,161.63,161.85,1800.0,150.7347,150.8559,150.6508,150.8559,1800.0
2019-01-10 14:00:00,161.89,162.0,161.88,162.0,1300.0,150.8932,150.9957,150.8838,150.9957,1300.0
2019-01-10 14:05:00,162.02,162.24,162.02,162.22,1300.0,151.0143,151.2194,151.0143,151.2007,1300.0
2019-01-10 14:10:00,162.41,162.43,162.3,162.36,1676.0,151.3778,151.3965,151.2753,151.3312,1676.0
2019-01-10 14:15:00,162.42,162.43,162.29,162.35,8001.0,151.3872,151.3965,151.266,151.3219,8001.0
2019-01-10 14:20:00,162.35,162.46,162.25,162.26,3132.0,151.3219,151.4244,151.2287,151.238,3132.0
2019-01-10 14:25:00,162.24,162.29,162.0,162.0,2499.0,151.2194,151.266,150.9957,150.9957,2499.0
2019-01-10 14:30:00,162.12,162.3,162.0,162.09,2591.0,151.1075,151.2753,150.9957,151.0796,2591.0
2019-01-10 14:35:00,162.11,162.21,162.04,162.17,2820.0,151.0982,151.1914,151.033,151.1541,2820.0
2019-01-10 14:40:00,162.07,162.35,162.03,162.09,12877.0,151.0609,151.3219,151.0236,151.0796,12877.0
2019-01-10 14:45:00,162.26,162.27,161.77,161.87,3324.0,151.238,151.2473,150.7813,150.8745,3324.0
2019-01-10 14:50:00,161.8,161.96,161.79,161.88,1767.0,150.8093,150.9584,150.8,150.8838,1767.0
2019-01-10 14:55:00,161.78,162.16,161.78,162.1,1725.0,150.7906,151.1448,150.7906,151.0889,1725.0
2019-01-10 15:00:00,162.1,162.26,162.06,162.13,6952.0,151.0889,151.238,151.0516,151.1169,6952.0
2019-01-10 15:05:00,162.12,162.24,162.06,162.06,2013.0,151.1075,151.2194,151.0516,151.0516,2013.0
2019-01-10 15:10:00,162.02,162.1,161.86,161.98,3021.0,151.0143,151.0889,150.8652,150.977,3021.0
2019-01-10 15:15:00,162.06,162.16,161.93,162.03,1230.0,151.0516,151.1448,150.9304,151.0236,1230.0
2019-01-10 15:20:00,162.09,162.19,162.07,162.12,2507.0,151.0796,151.1728,151.0609,151.1075,2507.0
2019-01-10 15:25:00,162.13,162.36,162.12,162.32,4006.0,151.1169,151.3312,151.1075,151.2939,4006.0
2019-01-10 15:30:00,162.32,162.4,162.11,162.2,15006.0,151.2939,151.3685,151.0982,151.1821,15006.0
2019-01-10 15:35:00,162.2,162.34,162.13,162.26,6000.0,151.1821,151.3126,151.1169,151.238,6000.0
2019-01-10 15:40:00,162.2,162.38,162.2,162.32,14900.0,151.1821,151.3499,151.1821,151.2939,14900.0
2019-01-10 15:45:00,162.29,162.51,162.29,162.48,14354.0,151.266,151.471,151.266,151.4431,14354.0
2019-01-10 15:50:00,162.53,162.81,162.53,162.71,15165.0,151.4897,151.7507,151.4897,151.6575,15165.0
2019-01-10 15:55:00,162.8,163.05,162.47,162.49,44837.0,151.7413,151.9744,151.4338,151.4524,44837.0
2019-01-11 09:30:00,161.42,161.91,161.25,161.83,18337.0,150.4551,150.9118,150.2966,150.8372,18337.0
2019-01-11 09:35:00,161.78,161.92,161.52,161.52,11803.0,150.7906,150.9211,150.5483,150.5483,11803.0
2019-01-11 09:40:00,161.67,161.83,161.45,161.46,3969.0,150.6881,150.8372,150.483,150.4924,3969.0
2019-01-11 09:45:00,161.64,161.64,161.36,161.49,5699.0,150.6601,150.6601,150.3992,150.5203,5699.0
2019-01-11 09:50:00,161.38,161.43,161.2,161.39,9267.0,150.4178,150.4644,150.25,150.4271,9267.0
2019-01-11 09:55:00,161.33,161.68,161.26,161.55,9992.0,150.3712,150.6974,150.306,150.5763,9992.0
2019-01-11 10:00:00,161.55,161.81,161.37,161.8,8151.0,150.5763,150.8186,150.4085,150.8093,8151.0
2019-01-11 10:05:00,161.8,161.99,161.77,161.92,3700.0,150.8093,150.9864,150.7813,150.9211,3700.0
2019-01-11 10:10:00,162.04,162.15,161.89,161.9,5468.0,151.033,151.1355,150.8932,150.9025,5468.0
2019-01-11 10:15:00,161.89,161.89,161.69,161.75,1900.0,150.8932,150.8932,150.7067,150.7627,1900.0
2019-01-11 10:20:00,161.68,161.71,161.63,161.63,1700.0,150.6974,150.7254,150.6508,150.6508,1700.0
2019-01-11 10:25:00,161.6,161.6,160.99,161.13,6706.0,150.6229,150.6229,150.0543,150.1848,6706.0
2019-01-11 10:30:00,161.09,161.31,161.02,161.31,11033.0,150.1475,150.3526,150.0823,150.3526,11033.0
2019-01-11 10:35:00,161.4,161.46,161.09,161.2,6511.0,150.4364,150.4924,150.1475,150.25,6511.0
2019-01-11 10:40:00,161.17,161.38,160.99,161.37,1532.0,150.2221,150.4178,150.0543,150.4085,1532.0
2019-01-11 10:45:00,161.27,161.4,161.27,161.28,1700.0,150.3153,150.4364,150.3153,150.3246,1700.0
2019-01-11 10:50:00,161.23,161.45,161.13,161.43,5911.0,150.278,150.483,150.1848,150.4644,5911.0
2019-01-11 10:55:00,161.52,161.57,161.41,161.46,4874.0,150.5483,150.5949,150.4458,150.4924,4874.0
2019-01-11 11:00:00,161.61,161.61,161.35,161.35,4288.0,150.6322,150.6322,150.3898,150.3898,4288.0
2019-01-11 11:05:00,161.45,161.54,161.27,161.47,2600.0,150.483,150.5669,150.3153,150.5017,2600.0
2019-01-11 11:10:00,161.4,161.4,160.98,161.17,3330.0,150.4364,150.4364,150.045,150.2221,3330.0
2019-01-11 11:15:00,161.21,161.24,161.07,161.14,4426.0,150.2593,150.2873,150.1289,150.1941,4426.0
2019-01-11 11:20:00,161.11,161.16,160.9,161.07,4864.0,150.1661,150.2127,149.9704,150.1289,4864.0
2019-01-11 11:25:00,161.11,161.12,160.9,160.98,1490.0,150.1661,150.1755,149.9704,150.045,1490.0
2019-01-11 11:30:00,160.95,161.33,160.87,161.33,11055.0,150.017,150.3712,149.9424,150.3712,11055.0
2019-01-11 11:35:00,161.33,161.4,161.13,161.25,1900.0,150.3712,150.4364,150.1848,150.2966,1900.0
2019-01-11 11:40:00,161.29,161.29,161.23,161.24,3108.0,150.3339,150.3339,150.278,150.2873,3108.0
2019-01-11 11:45:00,161.58,161.73,161.58,161.73,400.0,150.6042,150.744,150.6042,150.744,400.0
2019-01-11 11:50:00,161.56,161.67,161.53,161.65,1203.0,150.5856,150.6881,150.5576,150.6695,1203.0
2019-01-11 11:55:00,161.59,161.77,161.59,161.77,1400.0,150.6135,150.7813,150.6135,150.7813,1400.0
2019-01-11 12:00:00,161.65,161.85,161.65,161.85,1190.0,150.6695,150.8559,150.6695,150.8559,1190.0
2019-01-11 12:05:00,161.74,161.89,161.74,161.83,1190.0,150.7533,150.8932,150.7533,150.8372,1190.0
2019-01-11 12:10:00,161.7,161.77,161.68,161.77,600.0,150.7161,150.7813,150.6974,150.7813,600.0
2019-01-11 12:15:00,161.82,161.89,161.82,161.89,200.0,150.8279,150.8932,150.8279,150.8932,200.0
2019-01-11 12:20:00,161.75,162.04,161.7,162.04,2549.0,150.7627,151.033,150.7161,151.033,2549.0
2019-01-11 12:25:00,162.24,162.77,162.24,162.66,8539.0,151.2194,151.7134,151.2194,151.6109,8539.0
2019-01-11 12:30:00,162.78,163.07,162.78,162.99,2400.0,151.7227,151.993,151.7227,151.9184,2400.0
2019-01-11 12:35:00,162.9,163.0,162.6,163.0,7020.0,151.8346,151.9278,151.5549,151.9278,7020.0
2019-01-11 12:40:00,163.08,163.37,163.07,163.25,3438.0,152.0023,152.2726,151.993,152.1608,3438.0
2019-01-11 12:45:00,163.11,163.14,162.96,163.0,8309.0,152.0303,152.0582,151.8905,151.9278,8309.0
2019-01-11 12:50:00,163.11,163.11,163.02,163.06,700.0,152.0303,152.0303,151.9464,151.9837,700.0
2019-01-11 12:55:00,163.08,163.08,162.86,162.9,5200.0,152.0023,152.0023,151.7973,151.8346,5200.0
2019-01-11 13:00:00,162.9,162.9,162.61,162.63,2200.0,151.8346,151.8346,151.5643,151.5829,2200.0
2019-01-11 13:05:00,162.58,162.69,162.51,162.51,2167.0,151.5363,151.6388,151.471,151.471,2167.0
2019-01-11 13:10:00,162.64,162.64,162.33,162.33,1400.0,151.5922,151.5922,151.3033,151.3033,1400.0
2019-01-11 13:15:00,162.29,162.5,162.29,162.38,1064.0,151.266,151.4617,151.266,151.3499,1064.0
2019-01-11 13:20:00,162.47,162.47,162.22,162.22,1200.0,151.4338,151.4338,151.2007,151.2007,1200.0
2019-01-11 13:25:00,162.17,162.19,162.12,162.17,500.0,151.1541,151.1728,151.1075,151.1541,500.0
2019-01-11 13:30:00,162.28,162.3,162.2,162.29,500.0,151.2567,151.2753,151.1821,151.266,500.0
2019-01-11 13:35:00,162.14,162.16,162.14,162.16,400.0,151.1262,151.1448,151.1262,151.1448,400.0
2019-01-11 13:40:00,162.26,162.37,162.26,162.37,500.0,151.238,151.3406,151.238,151.3406,500.0
2019-01-11 13:45:00,162.43,162.43,162.26,162.26,2180.0,151.3965,151.3965,151.238,151.238,2180.0
2019-01-11 13:50:00,162.29,162.42,162.21,162.22,4240.0,151.266,151.3872,151.1914,151.2007,4240.0
2019-01-11 13:55:00,162.22,162.38,162.16,162.37,6563.0,151.2007,151.3499,151.1448,151.3406,6563.0
2019-01-11 14:00:00,162.28,162.28,162.1,162.1,1774.0,151.2567,151.2567,151.0889,151.0889,1774.0
2019-01-11 14:05:00,162.1,162.16,162.1,162.14,509.0,151.0889,151.1448,151.0889,151.1262,509.0
2019-01-11 14:10:00,162.16,162.33,162.16,162.28,1100.0,151.1448,151.3033,151.1448,151.2567,1100.0
2019-01-11 14:15:00,162.23,162.24,162.17,162.17,950.0,151.2101,151.2194,151.1541,151.1541,950.0
2019-01-11 14:20:00,162.18,162.2,162.01,162.06,3417.0,151.1635,151.1821,151.005,151.0516,3417.0
2019-01-11 14:25:00,162.13,162.13,162.0,162.07,16373.0,151.1169,151.1169,150.9957,151.0609,16373.0
2019-01-11 14:30:00,162.05,162.12,162.04,162.11,12139.0,151.0423,151.1075,151.033,151.0982,12139.0
2019-01-11 14:35:00,162.11,162.29,162.1,162.29,2165.0,151.0982,151.266,151.0889,151.266,2165.0
2019-01-11 14:40:00,162.29,162.29,162.1,162.14,3844.0,151.266,151.266,151.0889,151.1262,3844.0
2019-01-11 14:45:00,162.14,162.14,162.01,162.05,4331.0,151.1262,151.1262,151.005,151.0423,4331.0
2019-01-11 14:50:00,162.0,162.02,161.83,161.83,4800.0,150.9957,151.0143,150.8372,150.8372,4800.0
2019-01-11 14:55:00,161.68,161.74,161.63,161.72,2460.0,150.6974,150.7533,150.6508,150.7347,2460.0
2019-01-11 15:00:00,161.68,161.77,161.65,161.65,3182.0,150.6974,150.7813,150.6695,150.6695,3182.0
2019-01-11 15:05:00,161.65,161.9,161.65,161.84,5064.0,150.6695,150.9025,150.6695,150.8466,5064.0
2019-01-11 15:10:00,161.85,161.94,161.85,161.94,410.0,150.8559,150.9398,150.8559,150.9398,410.0
2019-01-11 15:15:00,161.86,161.88,161.77,161.8,3503.0,150.8652,150.8838,150.7813,150.8093,3503.0
2019-01-11 15:20:00,161.8,161.91,161.76,161.8,10800.0,150.8093,150.9118,150.772,150.8093,10800.0
2019-01-11 15:25:00,161.86,161.9,161.79,161.85,2949.0,150.8652,150.9025,150.8,150.8559,2949.0
2019-01-11 15:30:00,161.82,162.08,161.81,161.98,5485.0,150.8279,151.0703,150.8186,150.977,5485.0
2019-01-11 15:35:00,162.06,162.14,161.99,162.14,2986.0,151.0516,151.1262,150.9864,151.1262,2986.0
2019-01-11 15:40:00,162.14,162.21,162.13,162.17,2390.0,151.1262,151.1914,151.1169,151.1541,2390.0
2019-01-11 15:45:00,162.14,162.19,162.11,162.16,2981.0,151.1262,151.1728,151.0982,151.1448,2981.0
2019-01-11 15:50:00,162.15,162.22,162.06,162.06,27579.0,151.1355,151.2007,151.0516,151.0516,27579.0
2019-01-11 15:55:00,162.08,162.17,161.81,161.97,17849.0,151.0703,151.1541,150.8186,150.9677,17849.0
2019-01-14 09:30:00,160.08,160.35,159.5,159.65,49439.0,149.2061,149.4578,148.6655,148.8053,49439.0
2019-01-14 09:35:00,159.67,159.91,159.58,159.58,10719.0,148.824,149.0477,148.7401,148.7401,10719.0
2019-01-14 09:40:00,159.65,159.72,159.4,159.46,7381.0,148.8053,148.8706,148.5723,148.6282,7381.0
2019-01-14 09:45:00,159.53,159.58,159.3,159.32,7397.0,148.6935,148.7401,148.4791,148.4977,7397.0
2019-01-14 09:50:00,159.5,159.61,159.41,159.59,1700.0,148.6655,148.768,148.5816,148.7494,1700.0
2019-01-14 09:55:00,159.51,159.51,158.89,159.09,11453.0,148.6748,148.6748,148.0969,148.2834,11453.0
2019-01-14 10:00:00,159.06,159.1,158.84,159.08,7829.0,148.2554,148.2927,148.0503,148.274,7829.0
2019-01-14 10:05:00,159.12,159.48,159.02,159.48,1910.0,148.3113,148.6469,148.2181,148.6469,1910.0
2019-01-14 10:10:00,159.49,159.62,159.37,159.37,6423.0,148.6562,148.7774,148.5443,148.5443,6423.0
2019-01-14 10:15:00,159.43,159.47,159.21,159.35,14091.0,148.6003,148.6375,148.3952,148.5257,14091.0
2019-01-14 10:20:00,159.43,159.46,159.21,159.25,4200.0,148.6003,148.6282,148.3952,148.4325,4200.0
2019-01-14 10:25:00,159.27,159.27,159.1,159.16,5028.0,148.4511,148.4511,148.2927,148.3486,5028.0
2019-01-14 10:30:00,159.14,159.35,159.14,159.28,2348.0,148.33,148.5257,148.33,148.4605,2348.0
2019-01-14 10:35:00,159.35,159.44,159.24,159.28,2614.0,148.5257,148.6096,148.4232,148.4605,2614.0
2019-01-14 10:40:00,159.28,159.42,159.19,159.42,2696.0,148.4605,148.5909,148.3766,148.5909,2696.0
2019-01-14 10:45:00,159.41,159.45,158.87,158.87,3400.0,148.5816,148.6189,148.0783,148.0783,3400.0
2019-01-14 10:50:00,158.87,158.95,158.61,158.95,3968.0,148.0783,148.1529,147.836,148.1529,3968.0
2019-01-14 10:55:00,159.08,159.52,158.92,158.92,21248.0,148.274,148.6841,148.1249,148.1249,21248.0
2019-01-14 11:00:00,158.88,159.18,158.82,159.13,2500.0,148.0876,148.3672,148.0317,148.3206,2500.0
2019-01-14 11:05:00,159.1,159.1,158.37,158.5,4188.0,148.2927,148.2927,147.6123,147.7334,4188.0
2019-01-14 11:10:00,158.5,158.59,158.26,158.37,1100.0,147.7334,147.8173,147.5097,147.6123,1100.0
2019-01-14 11:15:00,158.48,158.78,158.42,158.78,6817.0,147.7148,147.9944,147.6589,147.9944,6817.0
2019-01-14 11:20:00,158.72,158.72,158.5,158.66,4217.0,147.9385,147.9385,147.7334,147.8826,4217.0
2019-01-14 11:25:00,158.72,158.96,158.6,158.96,5194.0,147.9385,148.1622,147.8266,148.1622,5194.0
2019-01-14 11:30:00,158.78,158.97,158.77,158.79,25624.0,147.9944,148.1715,147.9851,148.0037,25624.0
2019-01-14 11:35:00,158.81,159.53,158.79,159.53,10142.0,148.0224,148.6935,148.0037,148.6935,10142.0
2019-01-14 11:40:00,159.47,159.54,159.42,159.49,7628.0,148.6375,148.7028,148.5909,148.6562,7628.0
2019-01-14 11:45:00,159.47,159.49,159.36,159.49,3032.0,148.6375,148.6562,148.535,148.6562,3032.0
2019-01-14 11:50:00,159.33,159.37,159.08,159.08,700.0,148.5071,148.5443,148.274,148.274,700.0
2019-01-14 11:55:00,159.22,159.39,159.2,159.32,18596.0,148.4045,148.563,148.3859,148.4977,18596.0
2019-01-14 12:00:00,159.4,159.48,159.39,159.42,5600.0,148.5723,148.6469,148.563,148.5909,5600.0
2019-01-14 12:05:00,159.42,159.45,159.31,159.43,1637.0,148.5909,148.6189,148.4884,148.6003,1637.0
2019-01-14 12:10:00,159.43,159.53,159.42,159.53,2046.0,148.6003,148.6935,148.5909,148.6935,2046.0
2019-01-14 12:15:00,159.65,160.0,159.64,159.99,9125.0,148.8053,149.1315,148.796,149.1222,9125.0
2019-01-14 12:20:00,160.06,160.06,159.88,159.93,1032.0,149.1875,149.1875,149.0197,149.0663,1032.0
2019-01-14 12:25:00,160.02,160.02,159.83,159.86,1200.0,149.1502,149.1502,148.9731,149.0011,1200.0
2019-01-14 12:30:00,159.85,159.98,159.85,159.98,1079.0,148.9917,149.1129,148.9917,149.1129,1079.0
2019-01-14 12:35:00,159.8,159.89,159.8,159.88,1129.0,148.9451,149.029,148.9451,149.0197,1129.0
2019-01-14 12:40:00,159.84,159.9,159.78,159.85,1606.0,148.9824,149.0383,148.9265,148.9917,1606.0
2019-01-14 12:45:00,159.85,159.97,159.85,159.95,15225.0,148.9917,149.1036,148.9917,149.0849,15225.0
2019-01-14 12:50:00,159.84,160.09,159.84,160.0,5077.0,148.9824,149.2154,148.9824,149.1315,5077.0
2019-01-14 12:55:00,160.0,160.12,160.0,160.05,8675.0,149.1315,149.2434,149.1315,149.1781,8675.0
2019-01-14 13:00:00,160.04,160.04,159.93,159.93,1400.0,149.1688,149.1688,149.0663,149.0663,1400.0
2019-01-14 13:05:00,159.92,159.92,159.82,159.92,2260.0,149.057,149.057,148.9638,149.057,2260.0
2019-01-14 13:10:00,160.01,160.13,159.95,160.12,5795.0,149.1409,149.2527,149.0849,149.2434,5795.0
2019-01-14 13:15:00,160.16,160.21,160.12,160.14,2600.0,149.2807,149.3273,149.2434,149.262,2600.0
2019-01-14 13:20:00,160.2,160.2,160.1,160.11,1425.0,149.318,149.318,149.2247,149.2341,1425.0
2019-01-14 13:25:00,160.15,160.15,160.13,160.14,300.0,149.2714,149.2714,149.2527,149.262,300.0
2019-01-14 13:30:00,160.09,160.15,160.09,160.14,2747.0,149.2154,149.2714,149.2154,149.262,2747.0
2019-01-14 13:35:00,160.13,160.13,160.13,160.13,180.0,149.2527,149.2527,149.2527,149.2527,180.0
2019-01-14 13:40:00,160.08,160.11,160.08,160.11,200.0,149.2061,149.2341,149.2061,149.2341,200.0
2019-01-14 13:45:00,160.16,160.17,160.07,160.12,1274.0,149.2807,149.29,149.1968,149.2434,1274.0
2019-01-14 13:50:00,160.12,160.13,160.08,160.08,600.0,149.2434,149.2527,149.2061,149.2061,600.0
2019-01-14 13:55:00,160.2,160.2,160.03,160.03,761.0,149.318,149.318,149.1595,149.1595,761.0
2019-01-14 14:00:00,159.82,159.91,159.82,159.88,2233.0,148.9638,149.0477,148.9638,149.0197,2233.0
2019-01-14 14:05:00,159.85,159.88,159.68,159.68,2598.0,148.9917,149.0197,148.8333,148.8333,2598.0
2019-01-14 14:10:00,159.57,159.57,159.46,159.48,600.0,148.7308,148.7308,148.6282,148.6469,600.0
2019-01-14 14:15:00,159.48,159.55,159.4,159.4,2401.0,148.6469,148.7121,148.5723,148.5723,2401.0
2019-01-14 14:20:00,159.39,159.49,159.37,159.41,1975.0,148.563,148.6562,148.5443,148.5816,1975.0
2019-01-14 14:25:00,159.39,159.47,159.3,159.37,1779.0,148.563,148.6375,148.4791,148.5443,1779.0
2019-01-14 14:30:00,159.38,159.38,159.33,159.37,1363.0,148.5537,148.5537,148.5071,148.5443,1363.0
2019-01-14 14:35:00,159.37,159.48,159.37,159.37,1723.0,148.5443,148.6469,148.5443,148.5443,1723.0
2019-01-14 14:40:00,159.41,159.71,159.38,159.61,2083.0,148.5816,148.8612,148.5537,148.768,2083.0
2019-01-14 14:45:00,159.61,159.68,159.51,159.54,21356.0,148.768,148.8333,148.6748,148.7028,21356.0
2019-01-14 14:50:00,159.53,159.58,159.47,159.57,3347.0,148.6935,148.7401,148.6375,148.7308,3347.0
2019-01-14 14:55:00,159.49,159.64,159.45,159.46,6250.0,148.6562,148.796,148.6189,148.6282,6250.0
2019-01-14 15:00:00,159.52,159.6,159.42,159.43,3500.0,148.6841,148.7587,148.5909,148.6003,3500.0
2019-01-14 15:05:00,159.53,159.57,159.35,159.57,3537.0,148.6935,148.7308,148.5257,148.7308,3537.0
2019-01-14 15:10:00,159.52,159.63,159.36,159.45,14900.0,148.6841,148.7867,148.535,148.6189,14900.0
2019-01-14 15:15:00,159.45,159.59,159.45,159.59,1592.0,148.6189,148.7494,148.6189,148.7494,1592.0
2019-01-14 15:20:00,159.5,159.64,159.42,159.62,5200.0,148.6655,148.796,148.5909,148.7774,5200.0
2019-01-14 15:25:00,159.56,159.58,159.45,159.46,4607.0,148.7214,148.7401,148.6189,148.6282,4607.0
2019-01-14 15:30:00,159.43,159.49,159.36,159.4,5700.0,148.6003,148.6562,148.535,148.5723,5700.0
2019-01-14 15:35:00,159.4,159.6,159.39,159.53,30680.0,148.5723,148.7587,148.563,148.6935,30680.0
2019-01-14 15:40:00,159.59,159.65,159.51,159.51,25507.0,148.7494,148.8053,148.6748,148.6748,25507.0
2019-01-14 15:45:00,159.49,159.56,159.46,159.47,15050.0,148.6562,148.7214,148.6282,148.6375,15050.0
2019-01-14 15:50:00,159.49,159.52,159.34,159.38,16984.0,148.6562,148.6841,148.5164,148.5537,16984.0
2019-01-14 15:55:00,159.35,159.51,158.62,158.69,57087.0,148.5257,148.6748,147.8453,147.9105,57087.0
2019-01-15 09:30:00,158.95,159.48,158.88,159.42,21563.0,148.1529,148.6469,148.0876,148.5909,21563.0
2019-01-15 09:35:00,159.43,160.08,159.42,160.07,12943.0,148.6003,149.2061,148.5909,149.1968,12943.0
2019-01-15 09:40:00,160.13,160.15,159.88,159.99,4704.0,149.2527,149.2714,149.0197,149.1222,4704.0
2019-01-15 09:45:00,160.0,160.19,159.95,160.17,4594.0,149.1315,149.3086,149.0849,149.29,4594.0
2019-01-15 09:50:00,160.19,160.32,159.81,160.0,6823.0,149.3086,149.4298,148.9544,149.1315,6823.0
2019-01-15 09:55:00,160.0,160.37,159.98,160.37,3425.0,149.1315,149.4764,149.1129,149.4764,3425.0
2019-01-15 10:00:00,160.39,160.89,160.39,160.77,3653.0,149.4951,149.9611,149.4951,149.8492,3653.0
2019-01-15 10:05:00,160.81,160.89,160.66,160.71,7039.0,149.8865,149.9611,149.7467,149.7933,7039.0
2019-01-15 10:10:00,160.78,160.79,160.28,160.32,8200.0,149.8586,149.8679,149.3925,149.4298,8200.0
2019-01-15 10:15:00,160.34,160.56,160.18,160.39,5489.0,149.4484,149.6535,149.2993,149.4951,5489.0
2019-01-15 10:20:00,160.38,160.38,159.94,160.25,6785.0,149.4857,149.4857,149.0756,149.3646,6785.0
2019-01-15 10:25:00,160.23,160.28,160.14,160.25,1451.0,149.3459,149.3925,149.262,149.3646,1451.0
2019-01-15 10:30:00,160.25,160.34,159.97,160.28,4100.0,149.3646,149.4484,149.1036,149.3925,4100.0
2019-01-15 10:35:00,160.34,160.44,160.24,160.3,3983.0,149.4484,149.5417,149.3552,149.4112,3983.0
2019-01-15 10:40:00,160.41,160.57,160.34,160.43,3950.0,149.5137,149.6628,149.4484,149.5323,3950.0
2019-01-15 10:45:00,160.47,160.51,160.26,160.33,4682.0,149.5696,149.6069,149.3739,149.4391,4682.0
2019-01-15 10:50:00,160.34,160.41,160.33,160.36,3100.0,149.4484,149.5137,149.4391,149.4671,3100.0
2019-01-15 10:55:00,160.38,160.45,160.18,160.18,5897.0,149.4857,149.551,149.2993,149.2993,5897.0
2019-01-15 11:00:00,160.0,160.09,159.83,159.97,9027.0,149.1315,149.2154,148.9731,149.1036,9027.0
2019-01-15 11:05:00,160.04,160.05,159.66,159.74,1602.0,149.1688,149.1781,148.8146,148.8892,1602.0
2019-01-15 11:10:00,159.53,159.53,159.29,159.35,3700.0,148.6935,148.6935,148.4698,148.5257,3700.0
2019-01-15 11:15:00,159.34,159.44,159.29,159.31,4248.0,148.5164,148.6096,148.4698,148.4884,4248.0
2019-01-15 11:20:00,159.34,159.41,159.22,159.32,7399.0,148.5164,148.5816,148.4045,148.4977,7399.0
2019-01-15 11:25:00,159.24,159.29,159.11,159.14,3315.0,148.4232,148.4698,148.302,148.33,3315.0
2019-01-15 11:30:00,159.09,159.11,158.92,158.94,5000.0,148.2834,148.302,148.1249,148.1435,5000.0
2019-01-15 11:35:00,158.95,159.22,158.94,159.22,2444.0,148.1529,148.4045,148.1435,148.4045,2444.0
2019-01-15 11:40:00,159.28,159.42,159.22,159.36,2100.0,148.4605,148.5909,148.4045,148.535,2100.0
2019-01-15 11:45:00,159.4,159.45,159.4,159.42,500.0,148.5723,148.6189,148.5723,148.5909,500.0
2019-01-15 11:50:00,159.43,159.43,159.09,159.09,2550.0,148.6003,148.6003,148.2834,148.2834,2550.0
2019-01-15 11:55:00,159.13,159.61,159.1,159.56,3937.0,148.3206,148.768,148.2927,148.7214,3937.0
2019-01-15 12:00:00,159.56,159.88,159.56,159.88,1100.0,148.7214,149.0197,148.7214,149.0197,1100.0
2019-01-15 12:05:00,159.88,159.9,159.52,159.52,1911.0,149.0197,149.0383,148.6841,148.6841,1911.0
2019-01-15 12:10:00,159.67,159.71,159.59,159.71,900.0,148.824,148.8612,148.7494,148.8612,900.0
2019-01-15 12:15:00,159.7,159.87,159.53,159.87,1429.0,148.8519,149.0104,148.6935,149.0104,1429.0
2019-01-15 12:20:00,159.89,159.92,159.8,159.8,1500.0,149.029,149.057,148.9451,148.9451,1500.0
2019-01-15 12:25:00,159.59,159.77,159.59,159.7,1424.0,148.7494,148.9172,148.7494,148.8519,1424.0
2019-01-15 12:30:00,159.76,159.77,159.58,159.58,1801.0,148.9078,148.9172,148.7401,148.7401,1801.0
2019-01-15 12:35:00,159.61,159.7,159.52,159.52,1500.0,148.768,148.8519,148.6841,148.6841,1500.0
2019-01-15 12:40:00,159.67,159.71,159.61,159.61,1200.0,148.824,148.8612,148.768,148.768,1200.0
2019-01-15 12:45:00,159.67,159.72,159.61,159.61,2353.0,148.824,148.8706,148.768,148.768,2353.0
2019-01-15 12:50:00,159.6,159.62,159.47,159.47,900.0,148.7587,148.7774,148.6375,148.6375,900.0
2019-01-15 12:55:00,159.45,159.47,159.33,159.42,1350.0,148.6189,148.6375,148.5071,148.5909,1350.0
2019-01-15 13:00:00,159.34,159.39,159.13,159.14,700.0,148.5164,148.563,148.3206,148.33,700.0
2019-01-15 13:05:00,159.14,159.55,159.14,159.54,2700.0,148.33,148.7121,148.33,148.7028,2700.0
2019-01-15 13:10:00,159.42,159.43,159.36,159.41,751.0,148.5909,148.6003,148.535,148.5816,751.0
2019-01-15 13:15:00,159.4,159.57,159.35,159.4,2900.0,148.5723,148.7308,148.5257,148.5723,2900.0
2019-01-15 13:20:00,159.36,159.54,159.34,159.35,7400.0,148.535,148.7028,148.5164,148.5257,7400.0
2019-01-15 13:25:00,159.38,159.38,159.38,159.38,100.0,148.5537,148.5537,148.5537,148.5537,100.0
2019-01-15 13:30:00,159.4,159.46,159.34,159.34,1613.0,148.5723,148.6282,148.5164,148.5164,1613.0
2019-01-15 13:35:00,159.33,159.38,159.25,159.38,10940.0,148.5071,148.5537,148.4325,148.5537,10940.0
2019-01-15 13:40:00,159.38,159.44,159.38,159.44,1203.0,148.5537,148.6096,148.5537,148.6096,1203.0
2019-01-15 13:45:00,159.49,159.49,159.29,159.38,2739.0,148.6562,148.6562,148.4698,148.5537,2739.0
2019-01-15 13:50:00,159.37,159.37,159.16,159.16,900.0,148.5443,148.5443,148.3486,148.3486,900.0
2019-01-15 13:55:00,159.16,159.45,159.15,159.45,1703.0,148.3486,148.6189,148.3393,148.6189,1703.0
2019-01-15 14:00:00,159.45,159.5,159.39,159.41,1360.0,148.6189,148.6655,148.563,148.5816,1360.0
2019-01-15 14:05:00,159.28,159.32,159.28,159.32,200.0,148.4605,148.4977,148.4605,148.4977,200.0
2019-01-15 14:10:00,159.21,159.27,159.17,159.22,1526.0,148.3952,148.4511,148.3579,148.4045,1526.0
2019-01-15 14:15:00,159.19,159.19,158.9,159.13,3200.0,148.3766,148.3766,148.1063,148.3206,3200.0
2019-01-15 14:20:00,159.11,159.11,159.1,159.11,400.0,148.302,148.302,148.2927,148.302,400.0
2019-01-15 14:25:00,158.8,158.8,158.43,158.57,2500.0,148.0131,148.0131,147.6682,147.7987,2500.0
2019-01-15 14:30:00,158.41,158.64,158.41,158.6,3000.0,147.6495,147.8639,147.6495,147.8266,3000.0
2019-01-15 14:35:00,158.65,158.65,158.28,158.41,2550.0,147.8732,147.8732,147.5284,147.6495,2550.0
2019-01-15 14:40:00,158.49,158.66,158.42,158.43,1268.0,147.7241,147.8826,147.6589,147.6682,1268.0
2019-01-15 14:45:00,158.61,158.78,158.6,158.67,1441.0,147.836,147.9944,147.8266,147.8919,1441.0
2019-01-15 14:50:00,158.74,158.88,158.74,158.88,900.0,147.9571,148.0876,147.9571,148.0876,900.0
2019-01-15 14:55:00,158.75,158.94,158.75,158.91,1100.0,147.9665,148.1435,147.9665,148.1156,1100.0
2019-01-15 15:00:00,158.91,158.98,158.85,158.85,2500.0,148.1156,148.1808,148.0597,148.0597,2500.0
2019-01-15 15:05:00,158.96,159.12,158.84,159.12,3200.0,148.1622,148.3113,148.0503,148.3113,3200.0
2019-01-15 15:10:00,159.04,159.06,158.96,158.96,1200.0,148.2368,148.2554,148.1622,148.1622,1200.0
2019-01-15 15:15:00,159.08,159.1,158.96,158.96,1200.0,148.274,148.2927,148.1622,148.1622,1200.0
2019-01-15 15:20:00,158.97,159.05,158.88,158.88,1544.0,148.1715,148.2461,148.0876,148.0876,1544.0
2019-01-15 15:25:00,158.89,158.99,158.72,158.89,6821.0,148.0969,148.1901,147.9385,148.0969,6821.0
2019-01-15 15:30:00,158.89,159.01,158.77,158.93,6254.0,148.0969,148.2088,147.9851,148.1342,6254.0
2019-01-15 15:35:00,158.99,159.42,158.79,159.4,22072.0,148.1901,148.5909,148.0037,148.5723,22072.0
2019-01-15 15:40:00,159.42,159.63,159.4,159.54,23075.0,148.5909,148.7867,148.5723,148.7028,23075.0
2019-01-15 15:45:00,159.63,159.73,159.53,159.63,16618.0,148.7867,148.8799,148.6935,148.7867,16618.0
2019-01-15 15:50:00,159.63,159.68,159.18,159.26,9523.0,148.7867,148.8333,148.3672,148.4418,9523.0
2019-01-15 15:55:00,159.29,159.35,159.17,159.24,22031.0,148.4698,148.5257,148.3579,148.4232,22031.0
2019-01-16 09:30:00,159.07,159.2,158.58,158.79,22419.0,148.2647,148.3859,147.808,148.0037,22419.0
2019-01-16 09:35:00,158.83,159.07,158.67,159.07,12726.0,148.041,148.2647,147.8919,148.2647,12726.0
2019-01-16 09:40:00,158.99,159.1,158.88,158.88,4861.0,148.1901,148.2927,148.0876,148.0876,4861.0
2019-01-16 09:45:00,158.93,159.38,158.85,159.11,32511.0,148.1342,148.5537,148.0597,148.302,32511.0
2019-01-16 09:50:00,159.18,159.33,159.12,159.29,14599.0,148.3672,148.5071,148.3113,148.4698,14599.0
2019-01-16 09:55:00,159.28,159.39,159.28,159.28,4700.0,148.4605,148.563,148.4605,148.4605,4700.0
2019-01-16 10:00:00,159.29,159.36,159.06,159.07,10600.0,148.4698,148.535,148.2554,148.2647,10600.0
2019-01-16 10:05:00,159.04,159.09,158.89,158.9,5980.0,148.2368,148.2834,148.0969,148.1063,5980.0
2019-01-16 10:10:00,158.87,158.87,158.71,158.81,1100.0,148.0783,148.0783,147.9292,148.0224,1100.0
2019-01-16 10:15:00,158.74,158.79,158.64,158.73,2500.0,147.9571,148.0037,147.8639,147.9478,2500.0
2019-01-16 10:20:00,158.77,158.85,158.6,158.6,2148.0,147.9851,148.0597,147.8266,147.8266,2148.0
2019-01-16 10:25:00,158.58,158.63,158.44,158.57,2300.0,147.808,147.8546,147.6775,147.7987,2300.0
2019-01-16 10:30:00,158.56,158.56,158.3,158.44,3825.0,147.7894,147.7894,147.547,147.6775,3825.0
2019-01-16 10:35:00,158.52,158.6,158.31,158.31,2400.0,147.7521,147.8266,147.5563,147.5563,2400.0
2019-01-16 10:40:00,158.22,158.34,158.06,158.28,2500.0,147.4725,147.5843,147.3233,147.5284,2500.0
2019-01-16 10:45:00,158.2,158.43,158.12,158.43,2538.0,147.4538,147.6682,147.3792,147.6682,2538.0
2019-01-16 10:50:00,158.55,158.55,158.4,158.43,1200.0,147.78,147.78,147.6402,147.6682,1200.0
2019-01-16 10:55:00,158.45,158.48,158.38,158.42,3025.0,147.6868,147.7148,147.6216,147.6589,3025.0
2019-01-16 11:00:00,158.47,158.48,158.21,158.33,4299.0,147.7055,147.7148,147.4631,147.575,4299.0
2019-01-16 11:05:00,158.39,158.52,158.25,158.52,8190.0,147.6309,147.7521,147.5004,147.7521,8190.0
2019-01-16 11:10:00,158.57,158.63,158.45,158.63,4036.0,147.7987,147.8546,147.6868,147.8546,4036.0
2019-01-16 11:15:00,158.58,158.85,158.57,158.73,3100.0,147.808,148.0597,147.7987,147.9478,3100.0
2019-01-16 11:20:00,158.82,158.93,158.79,158.93,3011.0,148.0317,148.1342,148.0037,148.1342,3011.0
2019-01-16 11:25:00,158.84,158.84,158.54,158.67,3520.0,148.0503,148.0503,147.7707,147.8919,3520.0
2019-01-16 11:30:00,158.61,158.73,158.58,158.67,2464.0,147.836,147.9478,147.808,147.8919,2464.0
2019-01-16 11:35:00,158.7,158.87,158.67,158.74,8728.0,147.9198,148.0783,147.8919,147.9571,8728.0
2019-01-16 11:40:00,158.67,158.79,158.67,158.77,1539.0,147.8919,148.0037,147.8919,147.9851,1539.0
2019-01-16 11:45:00,158.72,158.72,158.34,158.39,2109.0,147.9385,147.9385,147.5843,147.6309,2109.0
2019-01-16 11:50:00,158.34,158.52,158.33,158.34,1200.0,147.5843,147.7521,147.575,147.5843,1200.0
2019-01-16 11:55:00,158.36,158.36,158.13,158.3,3100.0,147.6029,147.6029,147.3886,147.547,3100.0
2019-01-16 12:00:00,158.31,158.42,158.27,158.27,1004.0,147.5563,147.6589,147.5191,147.5191,1004.0
2019-01-16 12:05:00,158.28,158.28,158.23,158.23,479.0,147.5284,147.5284,147.4818,147.4818,479.0
2019-01-16 12:10:00,158.21,158.28,158.04,158.11,2391.0,147.4631,147.5284,147.3047,147.3699,2391.0
2019-01-16 12:15:00,158.19,158.19,157.71,158.0,5546.0,147.4445,147.4445,146.9971,147.2674,5546.0
2019-01-16 12:20:00,157.88,158.05,157.82,157.94,7509.0,147.1555,147.314,147.0996,147.2115,7509.0
2019-01-16 12:25:00,157.9,158.0,157.9,157.99,900.0,147.1742,147.2674,147.1742,147.2581,900.0
2019-01-16 12:30:00,157.74,157.8,157.74,157.8,600.0,147.0251,147.081,147.0251,147.081,600.0
2019-01-16 12:35:00,157.81,157.87,157.62,157.77,900.0,147.0903,147.1462,146.9132,147.053,900.0
2019-01-16 12:40:00,157.83,157.86,157.75,157.78,1200.0,147.1089,147.1369,147.0344,147.0623,1200.0
2019-01-16 12:45:00,157.79,158.01,157.79,157.94,1618.0,147.0717,147.2767,147.0717,147.2115,1618.0
2019-01-16 12:50:00,157.92,158.12,157.92,157.99,700.0,147.1928,147.3792,147.1928,147.2581,700.0
2019-01-16 12:55:00,157.86,157.96,157.86,157.92,800.0,147.1369,147.2301,147.1369,147.1928,800.0
2019-01-16 13:00:00,157.78,157.81,157.71,157.74,3465.0,147.0623,147.0903,146.9971,147.0251,3465.0
2019-01-16 13:05:00,157.66,157.74,157.6,157.72,1197.0,146.9505,147.0251,146.8946,147.0064,1197.0
2019-01-16 13:10:00,157.64,157.82,157.64,157.8,5800.0,146.9319,147.0996,146.9319,147.081,5800.0
2019-01-16 13:15:00,157.79,157.81,157.77,157.77,1200.0,147.0717,147.0903,147.053,147.053,1200.0
2019-01-16 13:20:00,157.86,157.91,157.86,157.91,800.0,147.1369,147.1835,147.1369,147.1835,800.0
2019-01-16 13:25:00,157.9,157.92,157.9,157.92,400.0,147.1742,147.1928,147.1742,147.1928,400.0
2019-01-16 13:30:00,157.82,157.93,157.73,157.93,1753.0,147.0996,147.2022,147.0157,147.2022,1753.0
2019-01-16 13:35:00,157.88,157.97,157.88,157.97,600.0,147.1555,147.2394,147.1555,147.2394,600.0
2019-01-16 13:40:00,157.87,157.96,157.87,157.87,800.0,147.1462,147.2301,147.1462,147.1462,800.0
2019-01-16 13:45:00,157.82,157.98,157.82,157.98,1000.0,147.0996,147.2488,147.0996,147.2488,1000.0
2019-01-16 13:50:00,158.06,158.06,158.06,158.06,100.0,147.3233,147.3233,147.3233,147.3233,100.0
2019-01-16 13:55:00,157.93,158.0,157.9,157.9,1800.0,147.2022,147.2674,147.1742,147.1742,1800.0
2019-01-16 14:00:00,158.06,158.16,158.05,158.09,2076.0,147.3233,147.4165,147.314,147.3513,2076.0
2019-01-16 14:05:00,158.21,158.21,157.98,158.05,500.0,147.4631,147.4631,147.2488,147.314,500.0
2019-01-16 14:10:00,157.95,157.95,157.89,157.93,774.0,147.2208,147.2208,147.1649,147.2022,774.0
2019-01-16 14:15:00,157.96,158.05,157.8,158.01,2563.0,147.2301,147.314,147.081,147.2767,2563.0
2019-01-16 14:20:00,157.96,158.1,157.94,158.09,1700.0,147.2301,147.3606,147.2115,147.3513,1700.0
2019-01-16 14:25:00,158.18,158.26,158.16,158.26,1530.0,147.4352,147.5097,147.4165,147.5097,1530.0
2019-01-16 14:30:00,158.28,158.6,158.28,158.5,7619.0,147.5284,147.8266,147.5284,147.7334,7619.0
2019-01-16 14:35:00,158.57,158.63,158.5,158.53,1900.0,147.7987,147.8546,147.7334,147.7614,1900.0
2019-01-16 14:40:00,158.53,158.64,158.48,158.51,29530.0,147.7614,147.8639,147.7148,147.7428,29530.0
2019-01-16 14:45:00,158.51,158.52,158.23,158.3,7788.0,147.7428,147.7521,147.4818,147.547,7788.0
2019-01-16 14:50:00,158.28,158.3,157.88,157.89,4978.0,147.5284,147.547,147.1555,147.1649,4978.0
2019-01-16 14:55:00,157.99,158.1,157.84,157.87,1450.0,147.2581,147.3606,147.1183,147.1462,1450.0
2019-01-16 15:00:00,157.83,158.03,157.65,158.02,4862.0,147.1089,147.2954,146.9412,147.286,4862.0
2019-01-16 15:05:00,157.99,158.05,157.81,157.81,3500.0,147.2581,147.314,147.0903,147.0903,3500.0
2019-01-16 15:10:00,157.93,158.08,157.87,157.87,4360.0,147.2022,147.342,147.1462,147.1462,4360.0
2019-01-16 15:15:00,157.88,158.29,157.88,158.23,2500.0,147.1555,147.5377,147.1555,147.4818,2500.0
2019-01-16 15:20:00,158.24,158.27,158.14,158.17,4119.0,147.4911,147.5191,147.3979,147.4259,4119.0
2019-01-16 15:25:00,158.16,158.17,157.98,158.03,5300.0,147.4165,147.4259,147.2488,147.2954,5300.0
2019-01-16 15:30:00,158.05,158.09,157.55,157.63,11562.0,147.314,147.3513,146.848,146.9225,11562.0
2019-01-16 15:35:00,157.67,157.84,157.64,157.74,16541.0,146.9598,147.1183,146.9319,147.0251,16541.0
2019-01-16 15:40:00,157.82,157.82,157.61,157.64,8264.0,147.0996,147.0996,146.9039,146.9319,8264.0
2019-01-16 15:45:00,157.63,157.66,157.5,157.6,19100.0,146.9225,146.9505,146.8014,146.8946,19100.0
2019-01-16 15:50:00,157.59,157.62,157.51,157.57,13963.0,146.8852,146.9132,146.8107,146.8666,13963.0
2019-01-16 15:55:00,157.57,157.74,157.19,157.27,46735.0,146.8666,147.0251,146.5124,146.587,46735.0
2019-01-17 09:30:00,155.77,155.88,155.49,155.5,27727.0,145.1889,145.2914,144.9279,144.9372,27727.0
2019-01-17 09:35:00,155.53,155.91,155.22,155.24,19392.0,144.9652,145.3194,144.6762,144.6949,19392.0
2019-01-17 09:40:00,155.37,155.67,155.33,155.66,4536.0,144.816,145.0957,144.7788,145.0863,4536.0
2019-01-17 09:45:00,155.76,155.8,155.62,155.74,9880.0,145.1796,145.2168,145.0491,145.1609,9880.0
2019-01-17 09:50:00,155.77,156.26,155.67,156.15,50201.0,145.1889,145.6456,145.0957,145.5431,50201.0
2019-01-17 09:55:00,156.2,156.46,155.99,155.99,23542.0,145.5897,145.832,145.3939,145.3939,23542.0
2019-01-17 10:00:00,155.98,156.38,155.98,156.37,6533.0,145.3846,145.7574,145.3846,145.7481,6533.0
2019-01-17 10:05:00,156.28,156.42,156.23,156.3,1286.0,145.6642,145.7947,145.6176,145.6829,1286.0
2019-01-17 10:10:00,156.3,156.63,156.3,156.52,7188.0,145.6829,145.9905,145.6829,145.8879,7188.0
2019-01-17 10:15:00,156.53,156.66,156.17,156.18,33355.0,145.8973,146.0184,145.5617,145.571,33355.0
2019-01-17 10:20:00,156.18,156.32,156.15,156.27,3412.0,145.571,145.7015,145.5431,145.6549,3412.0
2019-01-17 10:25:00,156.31,156.57,156.28,156.51,53366.0,145.6922,145.9345,145.6642,145.8786,53366.0
2019-01-17 10:30:00,156.5,156.51,156.31,156.33,2000.0,145.8693,145.8786,145.6922,145.7108,2000.0
2019-01-17 10:35:00,156.44,156.52,156.19,156.19,1543.0,145.8134,145.8879,145.5803,145.5803,1543.0
2019-01-17 10:40:00,156.31,156.37,156.27,156.32,2208.0,145.6922,145.7481,145.6549,145.7015,2208.0
2019-01-17 10:45:00,156.27,156.31,156.09,156.26,2348.0,145.6549,145.6922,145.4871,145.6456,2348.0
2019-01-17 10:50:00,156.21,156.45,156.21,156.38,19326.0,145.599,145.8227,145.599,145.7574,19326.0
2019-01-17 10:55:00,156.39,156.6,156.39,156.56,11877.0,145.7668,145.9625,145.7668,145.9252,11877.0
2019-01-17 11:00:00,156.59,156.6,156.42,156.46,11271.0,145.9532,145.9625,145.7947,145.832,11271.0
2019-01-17 11:05:00,156.44,156.72,156.43,156.52,26436.0,145.8134,146.0743,145.804,145.8879,26436.0
2019-01-17 11:10:00,156.55,156.58,156.49,156.5,1500.0,145.9159,145.9439,145.86,145.8693,1500.0
2019-01-17 11:15:00,156.51,156.59,156.34,156.4,23950.0,145.8786,145.9532,145.7202,145.7761,23950.0
2019-01-17 11:20:00,156.41,156.62,156.41,156.49,6100.0,145.7854,145.9811,145.7854,145.86,6100.0
2019-01-17 11:25:00,156.5,156.5,156.36,156.5,1200.0,145.8693,145.8693,145.7388,145.8693,1200.0
2019-01-17 11:30:00,156.53,156.6,156.47,156.58,5791.0,145.8973,145.9625,145.8413,145.9439,5791.0
2019-01-17 11:35:00,156.57,156.7,156.57,156.6,4743.0,145.9345,146.0557,145.9345,145.9625,4743.0
2019-01-17 11:40:00,156.72,156.9,156.72,156.9,1400.0,146.0743,146.2421,146.0743,146.2421,1400.0
2019-01-17 11:45:00,156.85,156.9,156.68,156.71,1740.0,146.1955,146.2421,146.0371,146.065,1740.0
2019-01-17 11:50:00,156.76,156.82,156.6,156.67,2600.0,146.1116,146.1676,145.9625,146.0277,2600.0
2019-01-17 11:55:00,156.73,156.82,156.68,156.68,2000.0,146.0837,146.1676,146.0371,146.0371,2000.0
2019-01-17 12:00:00,156.72,156.97,156.68,156.94,3942.0,146.0743,146.3074,146.0371,146.2794,3942.0
2019-01-17 12:05:00,156.89,156.89,156.61,156.62,2243.0,146.2328,146.2328,145.9718,145.9811,2243.0
2019-01-17 12:10:00,156.75,157.0,156.74,156.89,4296.0,146.1023,146.3353,146.093,146.2328,4296.0
2019-01-17 12:15:00,156.93,156.95,156.81,156.82,3093.0,146.2701,146.2887,146.1582,146.1676,3093.0
2019-01-17 12:20:00,156.88,156.88,156.47,156.55,3100.0,146.2235,146.2235,145.8413,145.9159,3100.0
2019-01-17 12:25:00,156.67,156.71,156.59,156.71,500.0,146.0277,146.065,145.9532,146.065,500.0
2019-01-17 12:30:00,156.71,156.82,156.7,156.73,2575.0,146.065,146.1676,146.0557,146.0837,2575.0
2019-01-17 12:35:00,156.72,156.74,156.62,156.74,1828.0,146.0743,146.093,145.9811,146.093,1828.0
2019-01-17 12:40:00,156.7,156.8,156.67,156.67,1300.0,146.0557,146.1489,146.0277,146.0277,1300.0
2019-01-17 12:45:00,156.53,156.74,156.51,156.74,1300.0,145.8973,146.093,145.8786,146.093,1300.0
2019-01-17 12:50:00,156.72,156.76,156.66,156.75,600.0,146.0743,146.1116,146.0184,146.1023,600.0
2019-01-17 12:55:00,156.65,156.67,156.47,156.52,3700.0,146.0091,146.0277,145.8413,145.8879,3700.0
2019-01-17 13:00:00,156.54,156.68,156.53,156.68,5395.0,145.9066,146.0371,145.8973,146.0371,5395.0
2019-01-17 13:05:00,156.71,156.71,156.56,156.65,7215.0,146.065,146.065,145.9252,146.0091,7215.0
2019-01-17 13:10:00,156.66,156.66,156.56,156.6,900.0,146.0184,146.0184,145.9252,145.9625,900.0
2019-01-17 13:15:00,156.6,156.8,156.6,156.68,800.0,145.9625,146.1489,145.9625,146.0371,800.0
2019-01-17 13:20:00,156.76,156.87,156.71,156.87,4471.0,146.1116,146.2142,146.065,146.2142,4471.0
2019-01-17 13:25:00,156.8,156.95,156.8,156.8,1200.0,146.1489,146.2887,146.1489,146.1489,1200.0
2019-01-17 13:30:00,156.81,156.88,156.77,156.84,1058.0,146.1582,146.2235,146.1209,146.1862,1058.0
2019-01-17 13:35:00,156.74,156.77,156.67,156.77,1500.0,146.093,146.1209,146.0277,146.1209,1500.0
2019-01-17 13:40:00,156.85,156.85,156.54,156.63,1261.0,146.1955,146.1955,145.9066,145.9905,1261.0
2019-01-17 13:45:00,156.58,156.64,156.55,156.62,1008.0,145.9439,145.9998,145.9159,145.9811,1008.0
2019-01-17 13:50:00,156.67,156.69,156.6,156.66,2500.0,146.0277,146.0464,145.9625,146.0184,2500.0
2019-01-17 13:55:00,156.64,156.69,156.44,156.69,2692.0,145.9998,146.0464,145.8134,146.0464,2692.0
2019-01-17 14:00:00,156.62,156.62,156.56,156.57,810.0,145.9811,145.9811,145.9252,145.9345,810.0
2019-01-17 14:05:00,156.61,156.65,156.49,156.57,3000.0,145.9718,146.0091,145.86,145.9345,3000.0
2019-01-17 14:10:00,156.64,156.69,156.5,156.6,2062.0,145.9998,146.0464,145.8693,145.9625,2062.0
2019-01-17 14:15:00,156.59,156.59,156.54,156.55,200.0,145.9532,145.9532,145.9066,145.9159,200.0
2019-01-17 14:20:00,156.47,156.47,156.26,156.28,1700.0,145.8413,145.8413,145.6456,145.6642,1700.0
2019-01-17 14:25:00,156.36,156.41,156.29,156.32,3500.0,145.7388,145.7854,145.6736,145.7015,3500.0
2019-01-17 14:30:00,156.33,156.42,156.24,156.28,4500.0,145.7108,145.7947,145.627,145.6642,4500.0
2019-01-17 14:35:00,156.23,156.75,156.22,156.75,3960.0,145.6176,146.1023,145.6083,146.1023,3960.0
2019-01-17 14:40:00,156.87,157.53,156.87,157.45,19592.0,146.2142,146.8293,146.2142,146.7548,19592.0
2019-01-17 14:45:00,157.45,158.6,157.45,158.59,33547.0,146.7548,147.8266,146.7548,147.8173,33547.0
2019-01-17 14:50:00,158.55,158.63,158.02,158.06,25944.0,147.78,147.8546,147.286,147.3233,25944.0
2019-01-17 14:55:00,158.09,158.1,157.16,157.33,21670.0,147.3513,147.3606,146.4845,146.6429,21670.0
2019-01-17 15:00:00,157.35,157.45,157.11,157.15,3801.0,146.6616,146.7548,146.4379,146.4751,3801.0
2019-01-17 15:05:00,157.02,157.11,156.94,157.01,31779.0,146.354,146.4379,146.2794,146.3446,31779.0
2019-01-17 15:10:00,157.05,157.32,156.96,157.2,3230.0,146.3819,146.6336,146.298,146.5217,3230.0
2019-01-17 15:15:00,157.27,157.31,157.09,157.31,7300.0,146.587,146.6243,146.4192,146.6243,7300.0
2019-01-17 15:20:00,157.31,157.31,157.22,157.29,17036.0,146.6243,146.6243,146.5404,146.6056,17036.0
2019-01-17 15:25:00,157.31,157.51,157.16,157.51,18800.0,146.6243,146.8107,146.4845,146.8107,18800.0
2019-01-17 15:30:00,157.52,158.11,157.52,157.98,5832.0,146.82,147.3699,146.82,147.2488,5832.0
2019-01-17 15:35:00,157.95,157.98,157.76,157.87,5092.0,147.2208,147.2488,147.0437,147.1462,5092.0
2019-01-17 15:40:00,157.89,157.89,157.55,157.64,2100.0,147.1649,147.1649,146.848,146.9319,2100.0
2019-01-17 15:45:00,157.7,157.76,157.46,157.46,10778.0,146.9878,147.0437,146.7641,146.7641,10778.0
2019-01-17 15:50:00,157.45,157.48,157.24,157.29,19134.0,146.7548,146.7827,146.559,146.6056,19134.0
2019-01-17 15:55:00,157.31,157.56,157.23,157.53,49340.0,146.6243,146.8573,146.5497,146.8293,49340.0
2019-01-18 09:30:00,159.13,159.39,158.86,159.34,44549.0,148.3206,148.563,148.069,148.5164,44549.0
2019-01-18 09:35:00,159.25,159.75,159.15,159.4,23124.0,148.4325,148.8985,148.3393,148.5723,23124.0
2019-01-18 09:40:00,159.36,159.38,159.08,159.13,57925.0,148.535,148.5537,148.274,148.3206,57925.0
2019-01-18 09:45:00,159.2,159.27,159.04,159.21,21325.0,148.3859,148.4511,148.2368,148.3952,21325.0
2019-01-18 09:50:00,159.25,159.42,159.14,159.35,8258.0,148.4325,148.5909,148.33,148.5257,8258.0
2019-01-18 09:55:00,159.26,159.65,159.25,159.59,3065.0,148.4418,148.8053,148.4325,148.7494,3065.0
2019-01-18 10:00:00,159.75,159.78,159.28,159.55,11309.0,148.8985,148.9265,148.4605,148.7121,11309.0
2019-01-18 10:05:00,159.55,159.62,159.32,159.59,35738.0,148.7121,148.7774,148.4977,148.7494,35738.0
2019-01-18 10:10:00,159.59,159.8,159.55,159.74,19014.0,148.7494,148.9451,148.7121,148.8892,19014.0
2019-01-18 10:15:00,159.76,160.48,159.73,160.34,21444.0,148.9078,149.5789,148.8799,149.4484,21444.0
2019-01-18 10:20:00,160.49,160.6,160.36,160.55,12136.0,149.5883,149.6908,149.4671,149.6442,12136.0
2019-01-18 10:25:00,160.58,160.82,160.4,160.49,13768.0,149.6721,149.8958,149.5044,149.5883,13768.0
2019-01-18 10:30:00,160.48,160.82,160.47,160.82,9039.0,149.5789,149.8958,149.5696,149.8958,9039.0
2019-01-18 10:35:00,160.74,161.02,160.74,160.88,12158.0,149.8213,150.0823,149.8213,149.9518,12158.0
2019-01-18 10:40:00,160.87,161.07,160.67,160.87,17962.0,149.9424,150.1289,149.756,149.9424,17962.0
2019-01-18 10:45:00,160.93,161.27,160.91,161.17,12022.0,149.9984,150.3153,149.9797,150.2221,12022.0
2019-01-18 10:50:00,161.24,161.74,161.19,161.67,7806.0,150.2873,150.7533,150.2407,150.6881,7806.0
2019-01-18 10:55:00,161.63,161.78,161.63,161.71,14014.0,150.6508,150.7906,150.6508,150.7254,14014.0
2019-01-18 11:00:00,161.75,161.96,161.47,161.95,41321.0,150.7627,150.9584,150.5017,150.9491,41321.0
2019-01-18 11:05:00,162.02,162.06,161.87,162.06,4622.0,151.0143,151.0516,150.8745,151.0516,4622.0
2019-01-18 11:10:00,162.1,162.29,162.06,162.23,7116.0,151.0889,151.266,151.0516,151.2101,7116.0
2019-01-18 11:15:00,162.26,162.36,162.09,162.2,10090.0,151.238,151.3312,151.0796,151.1821,10090.0
2019-01-18 11:20:00,162.16,162.2,161.86,161.99,8013.0,151.1448,151.1821,150.8652,150.9864,8013.0
2019-01-18 11:25:00,162.0,162.54,162.0,162.43,29846.0,150.9957,151.499,150.9957,151.3965,29846.0
2019-01-18 11:30:00,162.51,162.51,162.08,162.25,19943.0,151.471,151.471,151.0703,151.2287,19943.0
2019-01-18 11:35:00,162.25,162.49,162.24,162.49,3526.0,151.2287,151.4524,151.2194,151.4524,3526.0
2019-01-18 11:40:00,162.52,163.11,162.52,163.03,4415.0,151.4804,152.0303,151.4804,151.9557,4415.0
2019-01-18 11:45:00,163.07,163.3,163.07,163.13,5627.0,151.993,152.2074,151.993,152.0489,5627.0
2019-01-18 11:50:00,163.18,163.33,163.09,163.21,11358.0,152.0955,152.2353,152.0116,152.1235,11358.0
2019-01-18 11:55:00,163.23,163.42,163.03,163.42,4500.0,152.1421,152.3192,151.9557,152.3192,4500.0
2019-01-18 12:00:00,163.42,163.61,163.42,163.55,11843.0,152.3192,152.4963,152.3192,152.4404,11843.0
2019-01-18 12:05:00,163.54,163.54,163.16,163.17,8149.0,152.4311,152.4311,152.0769,152.0862,8149.0
2019-01-18 12:10:00,163.21,163.47,163.11,163.47,1900.0,152.1235,152.3658,152.0303,152.3658,1900.0
2019-01-18 12:15:00,163.42,163.78,163.42,163.5,9721.0,152.3192,152.6548,152.3192,152.3938,9721.0
2019-01-18 12:20:00,163.55,163.79,163.55,163.79,2934.0,152.4404,152.6641,152.4404,152.6641,2934.0
2019-01-18 12:25:00,163.77,163.99,163.76,163.99,6639.0,152.6455,152.8505,152.6361,152.8505,6639.0
2019-01-18 12:30:00,163.9,163.96,163.53,163.63,7439.0,152.7666,152.8225,152.4218,152.515,7439.0
2019-01-18 12:35:00,163.62,163.62,163.52,163.52,2600.0,152.5056,152.5056,152.4124,152.4124,2600.0
2019-01-18 12:40:00,163.6,163.82,163.59,163.72,6058.0,152.487,152.6921,152.4777,152.5989,6058.0
2019-01-18 12:45:00,163.74,163.76,163.51,163.52,7601.0,152.6175,152.6361,152.4031,152.4124,7601.0
2019-01-18 12:50:00,163.66,163.75,163.56,163.61,8972.0,152.5429,152.6268,152.4497,152.4963,8972.0
2019-01-18 12:55:00,163.63,163.75,163.56,163.68,3738.0,152.515,152.6268,152.4497,152.5616,3738.0
2019-01-18 13:00:00,163.73,163.76,163.66,163.67,4230.0,152.6082,152.6361,152.5429,152.5522,4230.0
2019-01-18 13:05:00,163.67,163.69,163.5,163.5,17362.0,152.5522,152.5709,152.3938,152.3938,17362.0
2019-01-18 13:10:00,163.49,163.51,163.15,163.26,6208.0,152.3845,152.4031,152.0676,152.1701,6208.0
2019-01-18 13:15:00,163.25,163.32,163.17,163.17,9123.0,152.1608,152.226,152.0862,152.0862,9123.0
2019-01-18 13:20:00,163.19,163.35,163.14,163.3,5008.0,152.1049,152.254,152.0582,152.2074,5008.0
2019-01-18 13:25:00,163.25,163.31,163.06,163.06,7979.0,152.1608,152.2167,151.9837,151.9837,7979.0
2019-01-18 13:30:00,163.09,163.09,162.92,162.94,9200.0,152.0116,152.0116,151.8532,151.8718,9200.0
2019-01-18 13:35:00,162.9,163.1,162.89,163.08,2200.0,151.8346,152.021,151.8252,152.0023,2200.0
2019-01-18 13:40:00,163.08,163.31,163.06,163.31,4195.0,152.0023,152.2167,151.9837,152.2167,4195.0
2019-01-18 13:45:00,163.26,163.57,163.26,163.56,3207.0,152.1701,152.459,152.1701,152.4497,3207.0
2019-01-18 13:50:00,163.53,163.7,163.47,163.69,2600.0,152.4218,152.5802,152.3658,152.5709,2600.0
2019-01-18 13:55:00,163.73,163.78,163.55,163.7,4911.0,152.6082,152.6548,152.4404,152.5802,4911.0
2019-01-18 14:00:00,163.91,163.97,163.82,163.96,6100.0,152.7759,152.8319,152.6921,152.8225,6100.0
2019-01-18 14:05:00,163.92,164.01,163.81,164.0,11509.0,152.7853,152.8692,152.6827,152.8598,11509.0
2019-01-18 14:10:00,163.94,163.94,163.44,163.45,9505.0,152.8039,152.8039,152.3379,152.3472,9505.0
2019-01-18 14:15:00,163.45,163.57,163.36,163.36,3999.0,152.3472,152.459,152.2633,152.2633,3999.0
2019-01-18 14:20:00,163.34,163.54,163.34,163.53,2500.0,152.2447,152.4311,152.2447,152.4218,2500.0
2019-01-18 14:25:00,163.52,163.52,163.17,163.32,6990.0,152.4124,152.4124,152.0862,152.226,6990.0
2019-01-18 14:30:00,163.34,163.34,163.17,163.33,4500.0,152.2447,152.2447,152.0862,152.2353,4500.0
2019-01-18 14:35:00,163.28,163.37,163.16,163.32,15431.0,152.1887,152.2726,152.0769,152.226,15431.0
2019-01-18 14:40:00,163.32,163.53,163.1,163.25,19315.0,152.226,152.4218,152.021,152.1608,19315.0
2019-01-18 14:45:00,163.23,163.34,163.11,163.23,20290.0,152.1421,152.2447,152.0303,152.1421,20290.0
2019-01-18 14:50:00,163.32,163.42,163.2,163.42,544.0,152.226,152.3192,152.1142,152.3192,544.0
2019-01-18 14:55:00,163.39,163.5,163.37,163.44,1303.0,152.2913,152.3938,152.2726,152.3379,1303.0
2019-01-18 15:00:00,163.38,163.4,163.14,163.15,6907.0,152.2819,152.3006,152.0582,152.0676,6907.0
2019-01-18 15:05:00,163.16,163.27,163.15,163.23,1517.0,152.0769,152.1794,152.0676,152.1421,1517.0
2019-01-18 15:10:00,163.21,163.43,163.21,163.29,6302.0,152.1235,152.3285,152.1235,152.1981,6302.0
2019-01-18 15:15:00,163.29,163.3,163.12,163.21,5750.0,152.1981,152.2074,152.0396,152.1235,5750.0
2019-01-18 15:20:00,163.18,163.18,162.96,162.96,3033.0,152.0955,152.0955,151.8905,151.8905,3033.0
2019-01-18 15:25:00,163.04,163.13,162.96,163.02,6081.0,151.965,152.0489,151.8905,151.9464,6081.0
2019-01-18 15:30:00,163.01,163.04,162.79,162.91,8634.0,151.9371,151.965,151.732,151.8439,8634.0
2019-01-18 15:35:00,162.98,163.04,162.92,162.98,13707.0,151.9091,151.965,151.8532,151.9091,13707.0
2019-01-18 15:40:00,162.99,162.99,162.68,162.7,32521.0,151.9184,151.9184,151.6295,151.6481,32521.0
2019-01-18 15:45:00,162.7,162.77,162.28,162.47,66284.0,151.6481,151.7134,151.2567,151.4338,66284.0
2019-01-18 15:50:00,162.47,162.52,162.26,162.43,69585.0,151.4338,151.4804,151.238,151.3965,69585.0
2019-01-18 15:55:00,162.43,162.88,162.16,162.7,146988.0,151.3965,151.8159,151.1448,151.6481,146988.0
2019-01-22 09:30:00,160.9,161.0,159.65,160.13,85767.0,149.9704,150.0636,148.8053,149.2527,85767.0
2019-01-22 09:35:00,160.2,160.38,160.01,160.25,31845.0,149.318,149.4857,149.1409,149.3646,31845.0
2019-01-22 09:40:00,160.25,160.29,159.85,159.9,37076.0,149.3646,149.4018,148.9917,149.0383,37076.0
2019-01-22 09:45:00,159.9,159.92,159.56,159.71,20411.0,149.0383,149.057,148.7214,148.8612,20411.0
2019-01-22 09:50:00,159.66,159.72,159.35,159.54,16203.0,148.8146,148.8706,148.5257,148.7028,16203.0
2019-01-22 09:55:00,159.65,159.79,159.51,159.62,5303.0,148.8053,148.9358,148.6748,148.7774,5303.0
2019-01-22 10:00:00,159.74,159.74,159.3,159.37,7430.0,148.8892,148.8892,148.4791,148.5443,7430.0
2019-01-22 10:05:00,159.43,159.56,159.08,159.56,12427.0,148.6003,148.7214,148.274,148.7214,12427.0
2019-01-22 10:10:00,159.63,159.85,159.5,159.5,9933.0,148.7867,148.9917,148.6655,148.6655,9933.0
2019-01-22 10:15:00,159.5,159.71,159.32,159.32,10121.0,148.6655,148.8612,148.4977,148.4977,10121.0
2019-01-22 10:20:00,159.31,159.56,159.3,159.35,10255.0,148.4884,148.7214,148.4791,148.5257,10255.0
2019-01-22 10:25:00,159.45,159.55,159.17,159.51,6087.0,148.6189,148.7121,148.3579,148.6748,6087.0
2019-01-22 10:30:00,159.5,159.88,159.45,159.88,8173.0,148.6655,149.0197,148.6189,149.0197,8173.0
2019-01-22 10:35:00,159.78,160.28,159.78,160.17,4400.0,148.9265,149.3925,148.9265,149.29,4400.0
2019-01-22 10:40:00,160.12,160.12,159.76,159.91,12112.0,149.2434,149.2434,148.9078,149.0477,12112.0
2019-01-22 10:45:00,159.84,159.89,159.5,159.77,13162.0,148.9824,149.029,148.6655,148.9172,13162.0
2019-01-22 10:50:00,159.74,160.2,159.74,160.2,3660.0,148.8892,149.318,148.8892,149.318,3660.0
2019-01-22 10:55:00,160.17,160.21,159.76,159.82,5257.0,149.29,149.3273,148.9078,148.9638,5257.0
2019-01-22 11:00:00,159.72,160.16,159.66,160.08,11013.0,148.8706,149.2807,148.8146,149.2061,11013.0
2019-01-22 11:05:00,160.1,160.26,160.02,160.21,8403.0,149.2247,149.3739,149.1502,149.3273,8403.0
2019-01-22 11:10:00,160.14,160.33,160.12,160.22,11339.0,149.262,149.4391,149.2434,149.3366,11339.0
2019-01-22 11:15:00,160.27,160.52,160.18,160.26,6830.0,149.3832,149.6162,149.2993,149.3739,6830.0
2019-01-22 11:20:00,160.3,160.88,160.28,160.84,7955.0,149.4112,149.9518,149.3925,149.9145,7955.0
2019-01-22 11:25:00,160.69,160.71,160.38,160.46,5819.0,149.7747,149.7933,149.4857,149.5603,5819.0
2019-01-22 11:30:00,160.38,160.6,160.12,160.58,24071.0,149.4857,149.6908,149.2434,149.6721,24071.0
2019-01-22 11:35:00,160.59,160.59,160.17,160.19,3406.0,149.6815,149.6815,149.29,149.3086,3406.0
2019-01-22 11:40:00,160.14,160.16,159.69,159.84,5467.0,149.262,149.2807,148.8426,148.9824,5467.0
2019-01-22 11:45:00,159.81,159.95,159.36,159.65,4585.0,148.9544,149.0849,148.535,148.8053,4585.0
2019-01-22 11:50:00,159.55,159.67,159.52,159.67,1500.0,148.7121,148.824,148.6841,148.824,1500.0
2019-01-22 11:55:00,159.43,159.49,159.22,159.33,2300.0,148.6003,148.6562,148.4045,148.5071,2300.0
2019-01-22 12:00:00,159.33,159.51,159.18,159.34,4750.0,148.5071,148.6748,148.3672,148.5164,4750.0
2019-01-22 12:05:00,159.27,159.69,159.19,159.6,4746.0,148.4511,148.8426,148.3766,148.7587,4746.0
2019-01-22 12:10:00,159.68,159.68,159.45,159.49,6600.0,148.8333,148.8333,148.6189,148.6562,6600.0
2019-01-22 12:15:00,159.38,159.55,159.36,159.37,2339.0,148.5537,148.7121,148.535,148.5443,2339.0
2019-01-22 12:20:00,159.43,159.43,159.3,159.37,1294.0,148.6003,148.6003,148.4791,148.5443,1294.0
2019-01-22 12:25:00,159.39,159.41,159.21,159.27,1500.0,148.563,148.5816,148.3952,148.4511,1500.0
2019-01-22 12:30:00,159.24,159.41,159.24,159.33,1000.0,148.4232,148.5816,148.4232,148.5071,1000.0
2019-01-22 12:35:00,159.43,159.69,159.4,159.62,2720.0,148.6003,148.8426,148.5723,148.7774,2720.0
2019-01-22 12:40:00,159.64,159.8,159.59,159.62,2604.0,148.796,148.9451,148.7494,148.7774,2604.0
2019-01-22 12:45:00,159.61,159.74,159.58,159.74,2544.0,148.768,148.8892,148.7401,148.8892,2544.0
2019-01-22 12:50:00,159.69,159.74,159.57,159.74,1500.0,148.8426,148.8892,148.7308,148.8892,1500.0
2019-01-22 12:55:00,159.61,159.62,159.34,159.36,3774.0,148.768,148.7774,148.5164,148.535,3774.0
2019-01-22 13:00:00,159.4,159.4,159.06,159.12,12669.0,148.5723,148.5723,148.2554,148.3113,12669.0
2019-01-22 13:05:00,159.12,159.31,159.11,159.25,16500.0,148.3113,148.4884,148.302,148.4325,16500.0
2019-01-22 13:10:00,159.26,159.32,158.52,158.52,13575.0,148.4418,148.4977,147.7521,147.7521,13575.0
2019-01-22 13:15:00,158.67,158.67,158.34,158.34,3400.0,147.8919,147.8919,147.5843,147.5843,3400.0
2019-01-22 13:20:00,158.47,159.06,158.47,158.58,3231.0,147.7055,148.2554,147.7055,147.808,3231.0
2019-01-22 13:25:00,158.56,159.07,158.56,158.95,2218.0,147.7894,148.2647,147.7894,148.1529,2218.0
2019-01-22 13:30:00,158.92,159.15,158.72,158.89,7033.0,148.1249,148.3393,147.9385,148.0969,7033.0
2019-01-22 13:35:00,158.98,159.3,158.97,159.29,1940.0,148.1808,148.4791,148.1715,148.4698,1940.0
2019-01-22 13:40:00,159.28,159.37,159.17,159.19,3584.0,148.4605,148.5443,148.3579,148.3766,3584.0
2019-01-22 13:45:00,159.1,159.38,159.03,159.27,2015.0,148.2927,148.5537,148.2274,148.4511,2015.0
2019-01-22 13:50:00,159.36,159.48,159.24,159.24,4482.0,148.535,148.6469,148.4232,148.4232,4482.0
2019-01-22 13:55:00,159.29,159.4,159.18,159.22,3498.0,148.4698,148.5723,148.3672,148.4045,3498.0
2019-01-22 14:00:00,159.22,159.32,159.17,159.31,2200.0,148.4045,148.4977,148.3579,148.4884,2200.0
2019-01-22 14:05:00,159.37,159.57,159.19,159.19,5627.0,148.5443,148.7308,148.3766,148.3766,5627.0
2019-01-22 14:10:00,159.13,159.21,158.96,158.96,2250.0,148.3206,148.3952,148.1622,148.1622,2250.0
2019-01-22 14:15:00,159.02,159.41,159.01,159.34,6742.0,148.2181,148.5816,148.2088,148.5164,6742.0
2019-01-22 14:20:00,159.22,159.22,159.06,159.08,2535.0,148.4045,148.4045,148.2554,148.274,2535.0
2019-01-22 14:25:00,159.03,159.06,158.89,159.0,4574.0,148.2274,148.2554,148.0969,148.1995,4574.0
2019-01-22 14:30:00,159.04,159.13,158.88,158.93,4161.0,148.2368,148.3206,148.0876,148.1342,4161.0
2019-01-22 14:35:00,158.88,158.99,158.76,158.86,4899.0,148.0876,148.1901,147.9758,148.069,4899.0
2019-01-22 14:40:00,158.96,159.09,158.63,158.66,8997.0,148.1622,148.2834,147.8546,147.8826,8997.0
2019-01-22 14:45:00,158.74,158.83,158.43,158.57,4111.0,147.9571,148.041,147.6682,147.7987,4111.0
2019-01-22 14:50:00,158.5,158.81,158.36,158.61,5835.0,147.7334,148.0224,147.6029,147.836,5835.0
2019-01-22 14:55:00,158.56,158.62,158.38,158.45,5070.0,147.7894,147.8453,147.6216,147.6868,5070.0
2019-01-22 15:00:00,158.52,158.71,158.3,158.31,5079.0,147.7521,147.9292,147.547,147.5563,5079.0
2019-01-22 15:05:00,158.3,158.34,157.97,158.04,9950.0,147.547,147.5843,147.2394,147.3047,9950.0
2019-01-22 15:10:00,158.02,158.16,157.98,158.11,4500.0,147.286,147.4165,147.2488,147.3699,4500.0
2019-01-22 15:15:00,158.09,158.23,158.04,158.23,4800.0,147.3513,147.4818,147.3047,147.4818,4800.0
2019-01-22 15:20:00,158.24,158.71,158.18,158.64,6138.0,147.4911,147.9292,147.4352,147.8639,6138.0
2019-01-22 15:25:00,158.63,158.65,158.35,158.55,5744.0,147.8546,147.8732,147.5936,147.78,5744.0
2019-01-22 15:30:00,158.52,158.57,158.31,158.41,14861.0,147.7521,147.7987,147.5563,147.6495,14861.0
2019-01-22 15:35:00,158.43,159.28,158.35,159.28,16623.0,147.6682,148.4605,147.5936,148.4605,16623.0
2019-01-22 15:40:00,159.37,159.43,158.82,158.82,6589.0,148.5443,148.6003,148.0317,148.0317,6589.0
2019-01-22 15:45:00,158.83,159.02,158.7,158.98,16670.0,148.041,148.2181,147.9198,148.1808,16670.0
2019-01-22 15:50:00,159.01,159.23,158.92,159.03,25142.0,148.2088,148.4138,148.1249,148.2274,25142.0
2019-01-22 15:55:00,159.01,159.55,159.01,159.35,50856.0,148.2088,148.7121,148.2088,148.5257,50856.0
2019-01-23 09:30:00,163.33,163.45,161.91,162.03,84341.0,152.2353,152.3472,150.9118,151.0236,84341.0
2019-01-23 09:35:00,162.15,162.48,161.98,162.1,38951.0,151.1355,151.4431,150.977,151.0889,38951.0
2019-01-23 09:40:00,162.08,162.83,162.08,162.7,22339.0,151.0703,151.7693,151.0703,151.6481,22339.0
2019-01-23 09:45:00,162.66,163.63,162.58,163.5,39573.0,151.6109,152.515,151.5363,152.3938,39573.0
2019-01-23 09:50:00,163.53,163.66,162.95,163.14,20299.0,152.4218,152.5429,151.8812,152.0582,20299.0
2019-01-23 09:55:00,163.15,163.73,163.12,163.4,10454.0,152.0676,152.6082,152.0396,152.3006,10454.0
2019-01-23 10:00:00,163.45,163.75,163.15,163.67,13091.0,152.3472,152.6268,152.0676,152.5522,13091.0
2019-01-23 10:05:00,163.62,163.69,163.39,163.61,16050.0,152.5056,152.5709,152.2913,152.4963,16050.0
2019-01-23 10:10:00,163.63,163.91,163.39,163.59,16936.0,152.515,152.7759,152.2913,152.4777,16936.0
2019-01-23 10:15:00,163.64,164.05,163.2,163.24,14992.0,152.5243,152.9064,152.1142,152.1515,14992.0
2019-01-23 10:20:00,163.22,163.48,162.98,163.48,17552.0,152.1328,152.3752,151.9091,152.3752,17552.0
2019-01-23 10:25:00,163.37,163.49,162.51,162.58,11253.0,152.2726,152.3845,151.471,151.5363,11253.0
2019-01-23 10:30:00,162.49,162.72,162.17,162.72,10091.0,151.4524,151.6668,151.1541,151.6668,10091.0
2019-01-23 10:35:00,162.71,163.03,162.52,162.58,11404.0,151.6575,151.9557,151.4804,151.5363,11404.0
2019-01-23 10:40:00,162.63,162.8,162.49,162.61,10078.0,151.5829,151.7413,151.4524,151.5643,10078.0
2019-01-23 10:45:00,162.58,162.83,162.56,162.72,18362.0,151.5363,151.7693,151.5176,151.6668,18362.0
2019-01-23 10:50:00,162.67,163.29,162.62,163.29,15917.0,151.6202,152.1981,151.5736,152.1981,15917.0
2019-01-23 10:55:00,163.27,163.45,163.11,163.4,17318.0,152.1794,152.3472,152.0303,152.3006,17318.0
2019-01-23 11:00:00,163.33,163.42,162.95,163.42,18437.0,152.2353,152.3192,151.8812,152.3192,18437.0
2019-01-23 11:05:00,163.44,163.7,163.42,163.47,15099.0,152.3379,152.5802,152.3192,152.3658,15099.0
2019-01-23 11:10:00,163.51,163.83,163.49,163.49,12982.0,152.4031,152.7014,152.3845,152.3845,12982.0
2019-01-23 11:15:00,163.4,163.4,162.67,162.76,12904.0,152.3006,152.3006,151.6202,151.7041,12904.0
2019-01-23 11:20:00,162.73,162.81,161.97,162.0,16917.0,151.6761,151.7507,150.9677,150.9957,16917.0
2019-01-23 11:25:00,162.0,162.0,161.47,161.71,11250.0,150.9957,150.9957,150.5017,150.7254,11250.0
2019-01-23 11:30:00,161.71,162.28,161.71,162.26,29671.0,150.7254,151.2567,150.7254,151.238,29671.0
2019-01-23 11:35:00,162.24,162.36,161.42,161.64,15491.0,151.2194,151.3312,150.4551,150.6601,15491.0
2019-01-23 11:40:00,161.61,161.68,161.27,161.5,7538.0,150.6322,150.6974,150.3153,150.5297,7538.0
2019-01-23 11:45:00,161.46,161.46,160.96,160.96,8799.0,150.4924,150.4924,150.0263,150.0263,8799.0
2019-01-23 11:50:00,161.04,161.13,160.87,160.99,4449.0,150.1009,150.1848,149.9424,150.0543,4449.0
2019-01-23 11:55:00,160.82,161.32,160.73,161.11,7800.0,149.8958,150.3619,149.812,150.1661,7800.0
2019-01-23 12:00:00,161.18,161.42,160.96,160.96,2820.0,150.2314,150.4551,150.0263,150.0263,2820.0
2019-01-23 12:05:00,160.95,161.27,160.73,160.73,3332.0,150.017,150.3153,149.812,149.812,3332.0
2019-01-23 12:10:00,161.04,161.09,160.86,161.06,7000.0,150.1009,150.1475,149.9331,150.1195,7000.0
2019-01-23 12:15:00,161.03,161.04,160.66,160.81,7690.0,150.0916,150.1009,149.7467,149.8865,7690.0
2019-01-23 12:20:00,160.81,161.31,160.73,161.29,7284.0,149.8865,150.3526,149.812,150.3339,7284.0
2019-01-23 12:25:00,161.36,161.43,161.04,161.12,6100.0,150.3992,150.4644,150.1009,150.1755,6100.0
2019-01-23 12:30:00,161.07,161.44,160.99,161.15,8281.0,150.1289,150.4737,150.0543,150.2034,8281.0
2019-01-23 12:35:00,161.24,161.39,160.94,161.06,4300.0,150.2873,150.4271,150.0077,150.1195,4300.0
2019-01-23 12:40:00,161.05,161.38,160.95,161.38,2100.0,150.1102,150.4178,150.017,150.4178,2100.0
2019-01-23 12:45:00,161.39,162.08,161.19,162.08,9400.0,150.4271,151.0703,150.2407,151.0703,9400.0
2019-01-23 12:50:00,161.94,161.94,161.63,161.72,2190.0,150.9398,150.9398,150.6508,150.7347,2190.0
2019-01-23 12:55:00,161.83,161.83,161.59,161.59,1300.0,150.8372,150.8372,150.6135,150.6135,1300.0
2019-01-23 13:00:00,161.53,161.53,161.16,161.25,4400.0,150.5576,150.5576,150.2127,150.2966,4400.0
2019-01-23 13:05:00,161.25,161.65,161.16,161.49,4076.0,150.2966,150.6695,150.2127,150.5203,4076.0
2019-01-23 13:10:00,161.5,161.51,161.3,161.49,3500.0,150.5297,150.539,150.3432,150.5203,3500.0
2019-01-23 13:15:00,161.41,162.51,161.4,162.5,14046.0,150.4458,151.471,150.4364,151.4617,14046.0
2019-01-23 13:20:00,162.44,162.44,162.24,162.38,2900.0,151.4058,151.4058,151.2194,151.3499,2900.0
2019-01-23 13:25:00,162.19,162.26,162.12,162.21,1484.0,151.1728,151.238,151.1075,151.1914,1484.0
2019-01-23 13:30:00,162.11,162.67,162.1,162.45,6294.0,151.0982,151.6202,151.0889,151.4151,6294.0
2019-01-23 13:35:00,162.38,162.63,162.38,162.54,1800.0,151.3499,151.5829,151.3499,151.499,1800.0
2019-01-23 13:40:00,162.6,162.6,162.45,162.59,2800.0,151.5549,151.5549,151.4151,151.5456,2800.0
2019-01-23 13:45:00,162.62,162.72,162.53,162.63,6645.0,151.5736,151.6668,151.4897,151.5829,6645.0
2019-01-23 13:50:00,162.58,162.77,162.58,162.59,4300.0,151.5363,151.7134,151.5363,151.5456,4300.0
2019-01-23 13:55:00,162.56,162.74,162.5,162.6,4741.0,151.5176,151.6854,151.4617,151.5549,4741.0
2019-01-23 14:00:00,162.54,162.81,162.5,162.81,4146.0,151.499,151.7507,151.4617,151.7507,4146.0
2019-01-23 14:05:00,162.81,162.92,162.45,162.45,8899.0,151.7507,151.8532,151.4151,151.4151,8899.0
2019-01-23 14:10:00,162.46,162.5,162.26,162.4,12419.0,151.4244,151.4617,151.238,151.3685,12419.0
2019-01-23 14:15:00,162.31,162.31,161.71,161.73,12622.0,151.2846,151.2846,150.7254,150.744,12622.0
2019-01-23 14:20:00,161.72,162.31,161.72,162.22,19358.0,150.7347,151.2846,150.7347,151.2007,19358.0
2019-01-23 14:25:00,162.08,162.16,161.69,161.7,10731.0,151.0703,151.1448,150.7067,150.7161,10731.0
2019-01-23 14:30:00,161.7,161.7,161.27,161.5,12407.0,150.7161,150.7161,150.3153,150.5297,12407.0
2019-01-23 14:35:00,161.39,161.63,161.23,161.39,9255.0,150.4271,150.6508,150.278,150.4271,9255.0
2019-01-23 14:40:00,161.33,161.45,161.21,161.22,9101.0,150.3712,150.483,150.2593,150.2687,9101.0
2019-01-23 14:45:00,161.2,161.2,160.83,161.0,13475.0,150.25,150.25,149.9052,150.0636,13475.0
2019-01-23 14:50:00,160.93,161.3,160.93,161.18,4308.0,149.9984,150.3432,149.9984,150.2314,4308.0
2019-01-23 14:55:00,161.14,161.21,160.97,161.2,5913.0,150.1941,150.2593,150.0357,150.25,5913.0
2019-01-23 15:00:00,161.17,161.55,161.13,161.47,10484.0,150.2221,150.5763,150.1848,150.5017,10484.0
2019-01-23 15:05:00,161.47,161.64,161.42,161.44,12691.0,150.5017,150.6601,150.4551,150.4737,12691.0
2019-01-23 15:10:00,161.5,161.62,161.44,161.53,8421.0,150.5297,150.6415,150.4737,150.5576,8421.0
2019-01-23 15:15:00,161.62,161.97,161.62,161.97,9649.0,150.6415,150.9677,150.6415,150.9677,9649.0
2019-01-23 15:20:00,161.98,162.25,161.91,162.21,11871.0,150.977,151.2287,150.9118,151.1914,11871.0
2019-01-23 15:25:00,162.13,162.18,162.06,162.16,6000.0,151.1169,151.1635,151.0516,151.1448,6000.0
2019-01-23 15:30:00,162.22,162.29,162.03,162.11,5078.0,151.2007,151.266,151.0236,151.0982,5078.0
2019-01-23 15:35:00,162.03,162.04,161.88,161.9,6235.0,151.0236,151.033,150.8838,150.9025,6235.0
2019-01-23 15:40:00,161.89,161.99,161.84,161.99,6040.0,150.8932,150.9864,150.8466,150.9864,6040.0
2019-01-23 15:45:00,161.97,162.16,161.97,162.02,9955.0,150.9677,151.1448,150.9677,151.0143,9955.0
2019-01-23 15:50:00,162.07,162.1,161.97,162.1,17817.0,151.0609,151.0889,150.9677,151.0889,17817.0
2019-01-23 15:55:00,162.1,162.31,161.9,162.11,50283.0,151.0889,151.2846,150.9025,151.0982,50283.0
2019-01-24 09:30:00,167.65,168.73,167.53,168.61,56889.0,156.2619,157.2685,156.15,157.1567,56889.0
2019-01-24 09:35:00,168.73,169.26,168.6,168.9,27926.0,157.2685,157.7625,157.1474,157.427,27926.0
2019-01-24 09:40:00,168.89,169.19,168.55,168.94,22024.0,157.4177,157.6973,157.1008,157.4643,22024.0
2019-01-24 09:45:00,169.03,169.54,168.88,169.02,28056.0,157.5482,158.0235,157.4083,157.5388,28056.0
2019-01-24 09:50:00,169.02,169.33,168.83,169.04,13357.0,157.5388,157.8278,157.3617,157.5575,13357.0
2019-01-24 09:55:00,169.03,169.35,168.81,169.28,15949.0,157.5482,157.8464,157.3431,157.7812,15949.0
2019-01-24 10:00:00,169.13,169.23,168.28,168.28,12272.0,157.6414,157.7346,156.8491,156.8491,12272.0
2019-01-24 10:05:00,168.24,168.35,167.97,168.08,38279.0,156.8118,156.9143,156.5602,156.6627,38279.0
2019-01-24 10:10:00,168.08,168.28,168.02,168.21,16825.0,156.6627,156.8491,156.6068,156.7839,16825.0
2019-01-24 10:15:00,168.22,168.41,168.0,168.0,11992.0,156.7932,156.9703,156.5881,156.5881,11992.0
2019-01-24 10:20:00,167.98,168.57,167.98,168.52,13958.0,156.5695,157.1194,156.5695,157.0728,13958.0
2019-01-24 10:25:00,168.6,168.87,168.47,168.73,8548.0,157.1474,157.399,157.0262,157.2685,8548.0
2019-01-24 10:30:00,168.71,168.75,168.42,168.71,36139.0,157.2499,157.2872,156.9796,157.2499,36139.0
2019-01-24 10:35:00,168.71,168.78,168.44,168.78,12008.0,157.2499,157.3151,156.9982,157.3151,12008.0
2019-01-24 10:40:00,168.82,168.83,168.46,168.65,20032.0,157.3524,157.3617,157.0169,157.194,20032.0
2019-01-24 10:45:00,168.59,168.67,168.25,168.25,10368.0,157.138,157.2126,156.8211,156.8211,10368.0
2019-01-24 10:50:00,168.28,168.38,168.01,168.24,44817.0,156.8491,156.9423,156.5974,156.8118,44817.0
2019-01-24 10:55:00,168.21,168.55,168.21,168.51,7094.0,156.7839,157.1008,156.7839,157.0635,7094.0
2019-01-24 11:00:00,168.49,168.87,168.43,168.7,26616.0,157.0448,157.399,156.9889,157.2406,26616.0
2019-01-24 11:05:00,168.7,168.85,168.55,168.74,15024.0,157.2406,157.3804,157.1008,157.2779,15024.0
2019-01-24 11:10:00,168.77,168.85,168.41,168.5,24825.0,157.3058,157.3804,156.9703,157.0542,24825.0
2019-01-24 11:15:00,168.53,169.04,168.53,168.97,28026.0,157.0821,157.5575,157.0821,157.4922,28026.0
2019-01-24 11:20:00,168.94,169.07,168.89,168.93,37801.0,157.4643,157.5854,157.4177,157.4549,37801.0
2019-01-24 11:25:00,168.88,168.96,168.66,168.74,40163.0,157.4083,157.4829,157.2033,157.2779,40163.0
2019-01-24 11:30:00,168.77,168.95,168.59,168.8,21381.0,157.3058,157.4736,157.138,157.3338,21381.0
2019-01-24 11:35:00,168.76,169.1,168.65,169.03,10940.0,157.2965,157.6134,157.194,157.5482,10940.0
2019-01-24 11:40:00,168.99,169.02,168.65,168.84,9286.0,157.5109,157.5388,157.194,157.3711,9286.0
2019-01-24 11:45:00,168.84,169.33,168.84,169.32,13114.0,157.3711,157.8278,157.3711,157.8185,13114.0
2019-01-24 11:50:00,169.26,169.34,168.79,169.16,8676.0,157.7625,157.8371,157.3245,157.6693,8676.0
2019-01-24 11:55:00,169.17,169.17,168.63,168.89,15618.0,157.6786,157.6786,157.1753,157.4177,15618.0
2019-01-24 12:00:00,168.87,169.05,168.62,168.62,18153.0,157.399,157.5668,157.166,157.166,18153.0
2019-01-24 12:05:00,168.6,168.68,168.46,168.62,3695.0,157.1474,157.2219,157.0169,157.166,3695.0
2019-01-24 12:10:00,168.56,168.63,168.5,168.63,1402.0,157.1101,157.1753,157.0542,157.1753,1402.0
2019-01-24 12:15:00,168.64,168.85,168.64,168.85,4332.0,157.1846,157.3804,157.1846,157.3804,4332.0
2019-01-24 12:20:00,168.75,168.76,168.55,168.65,1800.0,157.2872,157.2965,157.1008,157.194,1800.0
2019-01-24 12:25:00,168.59,168.6,168.32,168.52,3000.0,157.138,157.1474,156.8864,157.0728,3000.0
2019-01-24 12:30:00,168.5,168.63,168.5,168.63,2950.0,157.0542,157.1753,157.0542,157.1753,2950.0
2019-01-24 12:35:00,168.59,168.59,168.36,168.48,1401.0,157.138,157.138,156.9237,157.0355,1401.0
2019-01-24 12:40:00,168.31,168.38,168.22,168.33,2062.0,156.8771,156.9423,156.7932,156.8957,2062.0
2019-01-24 12:45:00,168.33,168.36,168.16,168.16,3736.0,156.8957,156.9237,156.7373,156.7373,3736.0
2019-01-24 12:50:00,168.12,168.15,167.95,168.01,5556.0,156.7,156.7279,156.5415,156.5974,5556.0
2019-01-24 12:55:00,167.99,168.04,167.84,168.04,2700.0,156.5788,156.6254,156.439,156.6254,2700.0
2019-01-24 13:00:00,168.06,168.06,167.66,167.77,5000.0,156.644,156.644,156.2712,156.3737,5000.0
2019-01-24 13:05:00,167.78,167.81,167.49,167.49,13337.0,156.3831,156.411,156.1128,156.1128,13337.0
2019-01-24 13:10:00,167.46,167.55,167.29,167.44,9087.0,156.0848,156.1687,155.9263,156.0662,9087.0
2019-01-24 13:15:00,167.36,167.56,167.33,167.56,1954.0,155.9916,156.178,155.9636,156.178,1954.0
2019-01-24 13:20:00,167.6,167.75,167.44,167.46,6800.0,156.2153,156.3551,156.0662,156.0848,6800.0
2019-01-24 13:25:00,167.4,167.63,167.32,167.63,5032.0,156.0289,156.2433,155.9543,156.2433,5032.0
2019-01-24 13:30:00,167.59,167.83,167.57,167.83,9968.0,156.206,156.4297,156.1873,156.4297,9968.0
2019-01-24 13:35:00,167.93,168.05,167.92,168.04,2514.0,156.5229,156.6347,156.5136,156.6254,2514.0
2019-01-24 13:40:00,168.1,168.21,167.94,167.96,3462.0,156.6813,156.7839,156.5322,156.5508,3462.0
2019-01-24 13:45:00,167.95,168.05,167.87,168.03,2165.0,156.5415,156.6347,156.4669,156.6161,2165.0
2019-01-24 13:50:00,168.09,168.28,168.09,168.17,5878.0,156.672,156.8491,156.672,156.7466,5878.0
2019-01-24 13:55:00,168.21,168.21,168.02,168.03,1900.0,156.7839,156.7839,156.6068,156.6161,1900.0
2019-01-24 14:00:00,168.05,168.09,167.96,168.07,3670.0,156.6347,156.672,156.5508,156.6534,3670.0
2019-01-24 14:05:00,168.14,168.46,168.11,168.44,2629.0,156.7186,157.0169,156.6906,156.9982,2629.0
2019-01-24 14:10:00,168.38,168.4,168.28,168.28,1156.0,156.9423,156.9609,156.8491,156.8491,1156.0
2019-01-24 14:15:00,168.31,168.35,168.15,168.35,8554.0,156.8771,156.9143,156.7279,156.9143,8554.0
2019-01-24 14:20:00,168.48,168.52,168.4,168.43,1200.0,157.0355,157.0728,156.9609,156.9889,1200.0
2019-01-24 14:25:00,168.43,168.64,168.36,168.64,3432.0,156.9889,157.1846,156.9237,157.1846,3432.0
2019-01-24 14:30:00,168.55,168.62,168.47,168.56,2672.0,157.1008,157.166,157.0262,157.1101,2672.0
2019-01-24 14:35:00,168.56,168.72,168.55,168.69,4204.0,157.1101,157.2592,157.1008,157.2312,4204.0
2019-01-24 14:40:00,168.65,168.79,168.65,168.76,2594.0,157.194,157.3245,157.194,157.2965,2594.0
2019-01-24 14:45:00,168.71,168.82,168.63,168.66,13832.0,157.2499,157.3524,157.1753,157.2033,13832.0
2019-01-24 14:50:00,168.71,168.82,168.7,168.79,4161.0,157.2499,157.3524,157.2406,157.3245,4161.0
2019-01-24 14:55:00,168.83,168.93,168.81,168.93,2884.0,157.3617,157.4549,157.3431,157.4549,2884.0
2019-01-24 15:00:00,168.83,168.91,168.82,168.89,5219.0,157.3617,157.4363,157.3524,157.4177,5219.0
2019-01-24 15:05:00,168.92,169.23,168.92,169.14,7371.0,157.4456,157.7346,157.4456,157.6507,7371.0
2019-01-24 15:10:00,169.09,169.13,169.02,169.08,3994.0,157.6041,157.6414,157.5388,157.5948,3994.0
2019-01-24 15:15:00,169.07,169.18,168.98,169.04,6927.0,157.5854,157.688,157.5015,157.5575,6927.0
2019-01-24 15:20:00,169.07,169.07,168.85,168.86,4164.0,157.5854,157.5854,157.3804,157.3897,4164.0
2019-01-24 15:25:00,168.88,168.99,168.87,168.89,5624.0,157.4083,157.5109,157.399,157.4177,5624.0
2019-01-24 15:30:00,168.89,168.89,168.73,168.75,11607.0,157.4177,157.4177,157.2685,157.2872,11607.0
2019-01-24 15:35:00,168.77,168.88,168.77,168.81,6210.0,157.3058,157.4083,157.3058,157.3431,6210.0
2019-01-24 15:40:00,168.79,168.88,168.7,168.73,9814.0,157.3245,157.4083,157.2406,157.2685,9814.0
2019-01-24 15:45:00,168.75,168.94,168.7,168.79,13206.0,157.2872,157.4643,157.2406,157.3245,13206.0
2019-01-24 15:50:00,168.7,168.8,168.49,168.54,25063.0,157.2406,157.3338,157.0448,157.0914,25063.0
2019-01-24 15:55:00,168.56,169.26,168.54,168.78,60609.0,157.1101,157.7625,157.0914,157.3151,60609.0
2019-01-25 09:30:00,173.19,173.63,172.68,172.8,70388.0,161.4256,161.8357,160.9502,161.0621,70388.0
2019-01-25 09:35:00,172.86,172.99,172.63,172.94,27569.0,161.118,161.2392,160.9036,161.1926,27569.0
2019-01-25 09:40:00,173.03,173.81,173.03,173.54,29692.0,161.2764,162.0035,161.2764,161.7518,29692.0
2019-01-25 09:45:00,173.56,174.14,173.44,173.91,24348.0,161.7704,162.311,161.6586,162.0967,24348.0
2019-01-25 09:50:00,173.9,174.03,173.51,173.83,37581.0,162.0873,162.2085,161.7238,162.0221,37581.0
2019-01-25 09:55:00,173.88,174.49,173.74,174.38,29798.0,162.0687,162.6373,161.9382,162.5347,29798.0
2019-01-25 10:00:00,174.33,174.78,174.29,174.63,10600.0,162.4881,162.9076,162.4509,162.7678,10600.0
2019-01-25 10:05:00,174.67,174.84,174.5,174.72,11825.0,162.805,162.9635,162.6466,162.8516,11825.0
2019-01-25 10:10:00,174.75,175.09,174.54,175.07,35339.0,162.8796,163.1965,162.6839,163.1779,35339.0
2019-01-25 10:15:00,175.06,175.3,175.03,175.21,18980.0,163.1685,163.3922,163.1406,163.3084,18980.0
2019-01-25 10:20:00,175.23,175.23,174.87,175.09,18771.0,163.327,163.327,162.9915,163.1965,18771.0
2019-01-25 10:25:00,175.11,175.64,175.11,175.42,22105.0,163.2152,163.7092,163.2152,163.5041,22105.0
2019-01-25 10:30:00,175.5,175.73,175.43,175.68,21455.0,163.5787,163.793,163.5134,163.7464,21455.0
2019-01-25 10:35:00,175.67,176.02,175.62,175.83,39736.0,163.7371,164.0633,163.6905,163.8862,39736.0
2019-01-25 10:40:00,175.81,176.04,175.59,176.04,13021.0,163.8676,164.082,163.6625,164.082,13021.0
2019-01-25 10:45:00,176.06,176.18,175.9,176.05,20329.0,164.1006,164.2125,163.9515,164.0913,20329.0
2019-01-25 10:50:00,176.09,176.22,175.96,176.13,14535.0,164.1286,164.2498,164.0074,164.1659,14535.0
2019-01-25 10:55:00,176.1,176.33,176.06,176.27,10415.0,164.1379,164.3523,164.1006,164.2964,10415.0
2019-01-25 11:00:00,176.32,176.37,176.07,176.22,12270.0,164.343,164.3896,164.1099,164.2498,12270.0
2019-01-25 11:05:00,176.21,176.3,176.08,176.09,12944.0,164.2404,164.3243,164.1193,164.1286,12944.0
2019-01-25 11:10:00,176.08,176.08,175.73,175.77,3400.0,164.1193,164.1193,163.793,163.8303,3400.0
2019-01-25 11:15:00,175.71,175.75,175.46,175.48,10420.0,163.7744,163.8117,163.5414,163.56,10420.0
2019-01-25 11:20:00,175.48,175.7,175.43,175.53,10796.0,163.56,163.7651,163.5134,163.6066,10796.0
2019-01-25 11:25:00,175.6,176.04,175.54,176.04,14812.0,163.6719,164.082,163.6159,164.082,14812.0
2019-01-25 11:30:00,175.94,176.1,175.88,176.06,12547.0,163.9888,164.1379,163.9328,164.1006,12547.0
2019-01-25 11:35:00,176.06,176.09,175.51,175.59,14419.0,164.1006,164.1286,163.588,163.6625,14419.0
2019-01-25 11:40:00,175.69,175.87,175.67,175.84,6925.0,163.7558,163.9235,163.7371,163.8956,6925.0
2019-01-25 11:45:00,175.78,175.78,175.67,175.78,1600.0,163.8396,163.8396,163.7371,163.8396,1600.0
2019-01-25 11:50:00,175.8,175.83,175.61,175.65,3800.0,163.8583,163.8862,163.6812,163.7185,3800.0
2019-01-25 11:55:00,175.67,175.78,175.44,175.44,7520.0,163.7371,163.8396,163.5227,163.5227,7520.0
2019-01-25 12:00:00,175.46,175.59,175.2,175.47,3220.0,163.5414,163.6625,163.299,163.5507,3220.0
2019-01-25 12:05:00,175.55,175.57,175.4,175.41,3305.0,163.6253,163.6439,163.4855,163.4948,3305.0
2019-01-25 12:10:00,175.45,175.53,175.41,175.52,4000.0,163.5321,163.6066,163.4948,163.5973,4000.0
2019-01-25 12:15:00,175.52,175.64,175.47,175.64,2800.0,163.5973,163.7092,163.5507,163.7092,2800.0
2019-01-25 12:20:00,175.74,176.05,175.68,176.05,3575.0,163.8024,164.0913,163.7464,164.0913,3575.0
2019-01-25 12:25:00,176.22,176.34,176.05,176.08,6900.0,164.2498,164.3616,164.0913,164.1193,6900.0
2019-01-25 12:30:00,176.07,176.16,175.91,176.16,2200.0,164.1099,164.1938,163.9608,164.1938,2200.0
2019-01-25 12:35:00,176.19,176.35,176.19,176.29,1964.0,164.2218,164.3709,164.2218,164.315,1964.0
2019-01-25 12:40:00,176.29,176.36,175.94,175.94,3168.0,164.315,164.3802,163.9888,163.9888,3168.0
2019-01-25 12:45:00,175.75,175.88,175.66,175.83,4500.0,163.8117,163.9328,163.7278,163.8862,4500.0
2019-01-25 12:50:00,175.83,176.06,175.71,176.06,5800.0,163.8862,164.1006,163.7744,164.1006,5800.0
2019-01-25 12:55:00,176.01,176.42,176.01,176.39,8079.0,164.054,164.4362,164.054,164.4082,8079.0
2019-01-25 13:00:00,176.57,176.69,176.46,176.46,5100.0,164.576,164.6878,164.4734,164.4734,5100.0
2019-01-25 13:05:00,176.31,176.58,176.31,176.56,4828.0,164.3336,164.5853,164.3336,164.5667,4828.0
2019-01-25 13:10:00,176.55,176.55,176.2,176.45,3691.0,164.5573,164.5573,164.2311,164.4641,3691.0
2019-01-25 13:15:00,176.41,176.46,176.22,176.3,3771.0,164.4268,164.4734,164.2498,164.3243,3771.0
2019-01-25 13:20:00,176.26,176.46,176.26,176.46,3280.0,164.287,164.4734,164.287,164.4734,3280.0
2019-01-25 13:25:00,176.55,176.65,176.44,176.61,3147.0,164.5573,164.6505,164.4548,164.6133,3147.0
2019-01-25 13:30:00,176.52,176.7,176.41,176.41,2301.0,164.5294,164.6971,164.4268,164.4268,2301.0
2019-01-25 13:35:00,176.37,176.46,176.29,176.42,2855.0,164.3896,164.4734,164.315,164.4362,2855.0
2019-01-25 13:40:00,176.34,176.51,176.26,176.51,6504.0,164.3616,164.5201,164.287,164.5201,6504.0
2019-01-25 13:45:00,176.55,176.56,176.54,176.55,1370.0,164.5573,164.5667,164.548,164.5573,1370.0
2019-01-25 13:50:00,176.59,176.66,176.42,176.49,6878.0,164.5946,164.6599,164.4362,164.5014,6878.0
2019-01-25 13:55:00,176.49,176.49,176.4,176.47,4010.0,164.5014,164.5014,164.4175,164.4828,4010.0
2019-01-25 14:00:00,176.44,176.44,176.21,176.39,3600.0,164.4548,164.4548,164.2404,164.4082,3600.0
2019-01-25 14:05:00,176.39,176.8,176.39,176.8,4880.0,164.4082,164.7904,164.4082,164.7904,4880.0
2019-01-25 14:10:00,176.8,176.81,176.41,176.67,4300.0,164.7904,164.7997,164.4268,164.6692,4300.0
2019-01-25 14:15:00,176.67,176.79,176.45,176.51,5919.0,164.6692,164.781,164.4641,164.5201,5919.0
2019-01-25 14:20:00,176.6,176.63,176.4,176.61,6948.0,164.6039,164.6319,164.4175,164.6133,6948.0
2019-01-25 14:25:00,176.63,176.68,176.16,176.16,6907.0,164.6319,164.6785,164.1938,164.1938,6907.0
2019-01-25 14:30:00,176.28,176.4,176.24,176.37,3238.0,164.3057,164.4175,164.2684,164.3896,3238.0
2019-01-25 14:35:00,176.37,176.4,176.11,176.28,5353.0,164.3896,164.4175,164.1472,164.3057,5353.0
2019-01-25 14:40:00,176.45,176.56,176.29,176.56,1300.0,164.4641,164.5667,164.315,164.5667,1300.0
2019-01-25 14:45:00,176.56,176.79,176.42,176.7,10411.0,164.5667,164.781,164.4362,164.6971,10411.0
2019-01-25 14:50:00,176.68,176.74,176.46,176.73,6293.0,164.6785,164.7344,164.4734,164.7251,6293.0
2019-01-25 14:55:00,176.71,176.8,176.59,176.7,2786.0,164.7065,164.7904,164.5946,164.6971,2786.0
2019-01-25 15:00:00,176.57,176.68,176.51,176.67,3621.0,164.576,164.6785,164.5201,164.6692,3621.0
2019-01-25 15:05:00,176.58,176.58,176.4,176.4,4295.0,164.5853,164.5853,164.4175,164.4175,4295.0
2019-01-25 15:10:00,176.4,176.53,176.4,176.46,12713.0,164.4175,164.5387,164.4175,164.4734,12713.0
2019-01-25 15:15:00,176.45,176.59,176.41,176.59,4280.0,164.4641,164.5946,164.4268,164.5946,4280.0
2019-01-25 15:20:00,176.64,176.72,176.59,176.7,5181.0,164.6412,164.7158,164.5946,164.6971,5181.0
2019-01-25 15:25:00,176.72,176.79,176.48,176.5,18381.0,164.7158,164.781,164.4921,164.5107,18381.0
2019-01-25 15:30:00,176.52,176.53,176.28,176.41,9828.0,164.5294,164.5387,164.3057,164.4268,9828.0
2019-01-25 15:35:00,176.42,176.52,176.36,176.48,25361.0,164.4362,164.5294,164.3802,164.4921,25361.0
2019-01-25 15:40:00,176.47,176.65,176.43,176.53,22818.0,164.4828,164.6505,164.4455,164.5387,22818.0
2019-01-25 15:45:00,176.59,176.65,176.41,176.53,18961.0,164.5946,164.6505,164.4268,164.5387,18961.0
2019-01-25 15:50:00,176.54,176.59,176.3,176.54,51576.0,164.548,164.5946,164.3243,164.548,51576.0
2019-01-25 15:55:00,176.55,176.84,176.52,176.77,86005.0,164.5573,164.8276,164.5294,164.7624,86005.0
2019-01-28 09:30:00,171.71,172.05,171.24,171.58,49609.0,160.0461,160.363,159.608,159.9249,49609.0
2019-01-28 09:35:00,171.49,172.65,171.4,172.25,46154.0,159.8411,160.9223,159.7572,160.5494,46154.0
2019-01-28 09:40:00,172.02,172.5,171.81,172.4,45750.0,160.335,160.7824,160.1393,160.6892,45750.0
2019-01-28 09:45:00,172.32,172.79,172.14,172.56,40946.0,160.6147,161.0527,160.4469,160.8384,40946.0
2019-01-28 09:50:00,172.36,172.99,172.16,172.63,11543.0,160.652,161.2392,160.4655,160.9036,11543.0
2019-01-28 09:55:00,172.59,173.1,172.58,173.04,18626.0,160.8663,161.3417,160.857,161.2858,18626.0
2019-01-28 10:00:00,172.93,172.93,172.64,172.71,11902.0,161.1832,161.1832,160.9129,160.9782,11902.0
2019-01-28 10:05:00,172.77,173.48,172.65,173.47,17251.0,161.0341,161.6959,160.9223,161.6866,17251.0
2019-01-28 10:10:00,173.47,173.79,173.38,173.4,11278.0,161.6866,161.9848,161.6027,161.6213,11278.0
2019-01-28 10:15:00,173.32,173.91,173.28,173.76,5007.0,161.5467,162.0967,161.5095,161.9569,5007.0
2019-01-28 10:20:00,173.88,174.36,173.84,174.28,10800.0,162.0687,162.5161,162.0314,162.4415,10800.0
2019-01-28 10:25:00,174.2,174.54,174.2,174.5,1294.0,162.367,162.6839,162.367,162.6466,1294.0
2019-01-28 10:30:00,174.54,174.74,174.5,174.5,2987.0,162.6839,162.8703,162.6466,162.6466,2987.0
2019-01-28 10:35:00,174.55,174.63,174.34,174.53,7604.0,162.6932,162.7678,162.4975,162.6746,7604.0
2019-01-28 10:40:00,174.49,174.81,174.49,174.73,2800.0,162.6373,162.9355,162.6373,162.861,2800.0
2019-01-28 10:45:00,174.75,174.91,174.71,174.86,27208.0,162.8796,163.0287,162.8423,162.9821,27208.0
2019-01-28 10:50:00,174.89,175.31,174.74,175.26,24126.0,163.0101,163.4016,162.8703,163.355,24126.0
2019-01-28 10:55:00,175.19,175.32,175.06,175.12,16069.0,163.2897,163.4109,163.1685,163.2245,16069.0
2019-01-28 11:00:00,175.01,175.16,174.98,175.13,11803.0,163.1219,163.2618,163.094,163.2338,11803.0
2019-01-28 11:05:00,175.04,175.1,174.8,175.03,5659.0,163.1499,163.2058,162.9262,163.1406,5659.0
2019-01-28 11:10:00,175.0,175.22,174.94,175.18,9300.0,163.1126,163.3177,163.0567,163.2804,9300.0
2019-01-28 11:15:00,175.06,175.16,175.03,175.15,5323.0,163.1685,163.2618,163.1406,163.2524,5323.0
2019-01-28 11:20:00,175.14,175.43,175.1,175.13,5627.0,163.2431,163.5134,163.2058,163.2338,5627.0
2019-01-28 11:25:00,175.14,175.35,175.11,175.21,5988.0,163.2431,163.4388,163.2152,163.3084,5988.0
2019-01-28 11:30:00,175.26,175.39,175.16,175.28,16671.0,163.355,163.4761,163.2618,163.3736,16671.0
2019-01-28 11:35:00,175.24,175.33,174.96,174.97,8724.0,163.3363,163.4202,163.0753,163.0847,8724.0
2019-01-28 11:40:00,174.93,174.93,174.57,174.57,1550.0,163.0474,163.0474,162.7118,162.7118,1550.0
2019-01-28 11:45:00,174.37,174.65,174.35,174.55,4403.0,162.5254,162.7864,162.5068,162.6932,4403.0
2019-01-28 11:50:00,174.36,174.65,174.23,174.28,5552.0,162.5161,162.7864,162.3949,162.4415,5552.0
2019-01-28 11:55:00,174.21,174.21,174.01,174.01,3202.0,162.3763,162.3763,162.1899,162.1899,3202.0
2019-01-28 12:00:00,173.79,173.85,173.7,173.76,5100.0,161.9848,162.0407,161.9009,161.9569,5100.0
2019-01-28 12:05:00,173.75,173.94,173.74,173.9,26308.0,161.9475,162.1246,161.9382,162.0873,26308.0
2019-01-28 12:10:00,174.01,174.08,173.85,173.87,5347.0,162.1899,162.2551,162.0407,162.0594,5347.0
2019-01-28 12:15:00,173.99,174.09,173.94,174.0,2665.0,162.1712,162.2644,162.1246,162.1806,2665.0
2019-01-28 12:20:00,173.95,174.21,173.92,174.21,4400.0,162.1339,162.3763,162.106,162.3763,4400.0
2019-01-28 12:25:00,174.22,174.26,173.95,174.11,40408.0,162.3856,162.4229,162.1339,162.2831,40408.0
2019-01-28 12:30:00,174.07,174.12,173.85,173.85,3000.0,162.2458,162.2924,162.0407,162.0407,3000.0
2019-01-28 12:35:00,173.85,174.02,173.8,174.02,13237.0,162.0407,162.1992,161.9941,162.1992,13237.0
2019-01-28 12:40:00,174.01,174.03,173.87,173.87,6600.0,162.1899,162.2085,162.0594,162.0594,6600.0
2019-01-28 12:45:00,173.82,173.95,173.82,173.94,51752.0,162.0128,162.1339,162.0128,162.1246,51752.0
2019-01-28 12:50:00,173.92,174.14,173.75,173.93,48428.0,162.106,162.311,161.9475,162.1153,48428.0
2019-01-28 12:55:00,173.85,174.0,173.8,173.87,10106.0,162.0407,162.1806,161.9941,162.0594,10106.0
2019-01-28 13:00:00,173.88,174.07,173.8,174.07,17566.0,162.0687,162.2458,161.9941,162.2458,17566.0
2019-01-28 13:05:00,174.01,174.46,173.95,174.35,30451.0,162.1899,162.6093,162.1339,162.5068,30451.0
2019-01-28 13:10:00,174.47,174.53,174.47,174.49,700.0,162.6186,162.6746,162.6186,162.6373,700.0
2019-01-28 13:15:00,174.43,174.55,174.43,174.55,300.0,162.5813,162.6932,162.5813,162.6932,300.0
2019-01-28 13:20:00,174.48,174.79,174.48,174.77,2450.0,162.6279,162.9169,162.6279,162.8982,2450.0
2019-01-28 13:25:00,174.63,174.63,174.41,174.48,2319.0,162.7678,162.7678,162.5627,162.6279,2319.0
2019-01-28 13:30:00,174.53,174.68,174.52,174.68,1237.0,162.6746,162.8144,162.6652,162.8144,1237.0
2019-01-28 13:35:00,174.63,174.72,174.48,174.49,1340.0,162.7678,162.8516,162.6279,162.6373,1340.0
2019-01-28 13:40:00,174.42,174.44,174.24,174.24,782.0,162.572,162.5907,162.4042,162.4042,782.0
2019-01-28 13:45:00,174.25,174.56,174.25,174.47,1750.0,162.4136,162.7025,162.4136,162.6186,1750.0
2019-01-28 13:50:00,174.43,174.55,174.39,174.41,1830.0,162.5813,162.6932,162.5441,162.5627,1830.0
2019-01-28 13:55:00,174.45,174.47,174.22,174.4,1325.0,162.6,162.6186,162.3856,162.5534,1325.0
2019-01-28 14:00:00,174.38,174.41,173.93,173.96,1685.0,162.5347,162.5627,162.1153,162.1433,1685.0
2019-01-28 14:05:00,174.03,174.05,173.99,174.05,3754.0,162.2085,162.2272,162.1712,162.2272,3754.0
2019-01-28 14:10:00,174.0,174.18,173.97,174.06,17051.0,162.1806,162.3483,162.1526,162.2365,17051.0
2019-01-28 14:15:00,174.06,174.19,173.92,173.92,19587.0,162.2365,162.3576,162.106,162.106,19587.0
2019-01-28 14:20:00,173.92,174.21,173.92,174.0,4009.0,162.106,162.3763,162.106,162.1806,4009.0
2019-01-28 14:25:00,173.97,174.07,173.97,174.07,2178.0,162.1526,162.2458,162.1526,162.2458,2178.0
2019-01-28 14:30:00,174.02,174.31,174.02,174.23,2841.0,162.1992,162.4695,162.1992,162.3949,2841.0
2019-01-28 14:35:00,174.2,174.33,174.1,174.28,4541.0,162.367,162.4881,162.2738,162.4415,4541.0
2019-01-28 14:40:00,174.26,174.34,174.17,174.28,6040.0,162.4229,162.4975,162.339,162.4415,6040.0
2019-01-28 14:45:00,174.28,174.7,174.28,174.7,21036.0,162.4415,162.833,162.4415,162.833,21036.0
2019-01-28 14:50:00,174.86,175.05,174.67,174.7,5792.0,162.9821,163.1592,162.805,162.833,5792.0
2019-01-28 14:55:00,174.74,174.75,174.51,174.53,6810.0,162.8703,162.8796,162.6559,162.6746,6810.0
2019-01-28 15:00:00,174.51,174.63,174.49,174.62,4477.0,162.6559,162.7678,162.6373,162.7584,4477.0
2019-01-28 15:05:00,174.67,174.67,174.35,174.37,8270.0,162.805,162.805,162.5068,162.5254,8270.0
2019-01-28 15:10:00,174.37,174.66,174.31,174.59,10440.0,162.5254,162.7957,162.4695,162.7305,10440.0
2019-01-28 15:15:00,174.62,174.71,174.45,174.55,7610.0,162.7584,162.8423,162.6,162.6932,7610.0
2019-01-28 15:20:00,174.57,174.82,174.46,174.81,12116.0,162.7118,162.9449,162.6093,162.9355,12116.0
2019-01-28 15:25:00,174.81,174.84,174.63,174.64,2698.0,162.9355,162.9635,162.7678,162.7771,2698.0
2019-01-28 15:30:00,174.7,174.73,174.51,174.56,12514.0,162.833,162.861,162.6559,162.7025,12514.0
2019-01-28 15:35:00,174.56,174.63,174.45,174.55,15718.0,162.7025,162.7678,162.6,162.6932,15718.0
2019-01-28 15:40:00,174.49,174.52,174.35,174.39,13413.0,162.6373,162.6652,162.5068,162.5441,13413.0
2019-01-28 15:45:00,174.37,174.47,174.37,174.42,6030.0,162.5254,162.6186,162.5254,162.572,6030.0
2019-01-28 15:50:00,174.43,174.47,174.35,174.39,14036.0,162.5813,162.6186,162.5068,162.5441,14036.0
2019-01-28 15:55:00,174.4,174.43,174.11,174.15,81822.0,162.5534,162.5813,162.2831,162.3204,81822.0
2019-01-29 09:30:00,174.44,174.63,174.1,174.1,33280.0,162.5907,162.7678,162.2738,162.2738,33280.0
2019-01-29 09:35:00,174.13,174.13,173.49,173.84,36138.0,162.3017,162.3017,161.7052,162.0314,36138.0
2019-01-29 09:40:00,173.75,173.91,173.47,173.47,7269.0,161.9475,162.0967,161.6866,161.6866,7269.0
2019-01-29 09:45:00,173.46,174.05,173.43,173.73,13086.0,161.6772,162.2272,161.6493,161.9289,13086.0
2019-01-29 09:50:00,173.74,173.86,173.49,173.51,4287.0,161.9382,162.0501,161.7052,161.7238,4287.0
2019-01-29 09:55:00,173.67,173.69,173.5,173.62,3600.0,161.873,161.8916,161.7145,161.8264,3600.0
2019-01-29 10:00:00,173.7,173.89,173.57,173.72,4740.0,161.9009,162.078,161.7798,161.9196,4740.0
2019-01-29 10:05:00,173.71,173.73,173.23,173.44,5039.0,161.9103,161.9289,161.4629,161.6586,5039.0
2019-01-29 10:10:00,173.48,173.69,173.41,173.52,4350.0,161.6959,161.8916,161.6306,161.7332,4350.0
2019-01-29 10:15:00,173.55,173.65,173.46,173.57,4590.0,161.7611,161.8543,161.6772,161.7798,4590.0
2019-01-29 10:20:00,173.67,173.78,173.56,173.56,3020.0,161.873,161.9755,161.7704,161.7704,3020.0
2019-01-29 10:25:00,173.74,174.02,173.71,173.9,3152.0,161.9382,162.1992,161.9103,162.0873,3152.0
2019-01-29 10:30:00,174.05,174.09,173.62,173.63,2500.0,162.2272,162.2644,161.8264,161.8357,2500.0
2019-01-29 10:35:00,173.59,173.66,173.5,173.53,8404.0,161.7984,161.8636,161.7145,161.7425,8404.0
2019-01-29 10:40:00,173.59,173.62,173.34,173.34,6608.0,161.7984,161.8264,161.5654,161.5654,6608.0
2019-01-29 10:45:00,173.47,173.47,173.17,173.22,3318.0,161.6866,161.6866,161.4069,161.4535,3318.0
2019-01-29 10:50:00,173.31,173.31,172.85,172.86,9424.0,161.5374,161.5374,161.1087,161.118,9424.0
2019-01-29 10:55:00,172.82,172.91,172.33,172.65,4925.0,161.0807,161.1646,160.624,160.9223,4925.0
2019-01-29 11:00:00,172.74,172.99,172.61,172.9,5025.0,161.0061,161.2392,160.885,161.1553,5025.0
2019-01-29 11:05:00,172.8,173.27,172.75,173.26,5980.0,161.0621,161.5001,161.0155,161.4908,5980.0
2019-01-29 11:10:00,173.28,173.28,172.94,172.95,2100.0,161.5095,161.5095,161.1926,161.2019,2100.0
2019-01-29 11:15:00,172.96,173.06,172.88,172.95,1550.0,161.2112,161.3044,161.1366,161.2019,1550.0
2019-01-29 11:20:00,173.01,173.02,172.75,172.81,12072.0,161.2578,161.2671,161.0155,161.0714,12072.0
2019-01-29 11:25:00,172.89,173.05,172.81,172.81,7193.0,161.146,161.2951,161.0714,161.0714,7193.0
2019-01-29 11:30:00,173.04,173.26,173.04,173.25,3609.0,161.2858,161.4908,161.2858,161.4815,3609.0
2019-01-29 11:35:00,173.16,173.36,173.06,173.36,1022.0,161.3976,161.584,161.3044,161.584,1022.0
2019-01-29 11:40:00,173.25,173.28,172.98,172.98,4139.0,161.4815,161.5095,161.2298,161.2298,4139.0
2019-01-29 11:45:00,173.03,173.26,173.03,173.1,1600.0,161.2764,161.4908,161.2764,161.3417,1600.0
2019-01-29 11:50:00,173.13,173.24,172.94,173.24,4250.0,161.3696,161.4722,161.1926,161.4722,4250.0
2019-01-29 11:55:00,173.24,173.42,173.06,173.13,6443.0,161.4722,161.64,161.3044,161.3696,6443.0
2019-01-29 12:00:00,173.12,173.19,173.07,173.14,2000.0,161.3603,161.4256,161.3137,161.379,2000.0
2019-01-29 12:05:00,173.09,173.11,173.02,173.08,2700.0,161.3324,161.351,161.2671,161.323,2700.0
2019-01-29 12:10:00,173.11,173.6,173.04,173.59,5236.0,161.351,161.8077,161.2858,161.7984,5236.0
2019-01-29 12:15:00,173.66,173.76,173.43,173.71,3896.0,161.8636,161.9569,161.6493,161.9103,3896.0
2019-01-29 12:20:00,173.77,174.02,173.77,173.9,5910.0,161.9662,162.1992,161.9662,162.0873,5910.0
2019-01-29 12:25:00,173.97,174.0,173.86,173.98,2100.0,162.1526,162.1806,162.0501,162.1619,2100.0
2019-01-29 12:30:00,173.9,174.03,173.83,173.87,5900.0,162.0873,162.2085,162.0221,162.0594,5900.0
2019-01-29 12:35:00,173.89,174.0,173.86,173.88,7400.0,162.078,162.1806,162.0501,162.0687,7400.0
2019-01-29 12:40:00,173.96,174.02,173.92,173.95,20502.0,162.1433,162.1992,162.106,162.1339,20502.0
2019-01-29 12:45:00,173.97,174.14,173.96,174.13,9086.0,162.1526,162.311,162.1433,162.3017,9086.0
2019-01-29 12:50:00,174.16,174.32,174.14,174.27,2731.0,162.3297,162.4788,162.311,162.4322,2731.0
2019-01-29 12:55:00,174.32,174.46,174.16,174.17,10255.0,162.4788,162.6093,162.3297,162.339,10255.0
2019-01-29 13:00:00,174.04,174.16,173.95,174.14,22225.0,162.2178,162.3297,162.1339,162.311,22225.0
2019-01-29 13:05:00,174.19,174.23,174.04,174.04,1025.0,162.3576,162.3949,162.2178,162.2178,1025.0
2019-01-29 13:10:00,174.05,174.06,173.98,174.04,13307.0,162.2272,162.2365,162.1619,162.2178,13307.0
2019-01-29 13:15:00,174.04,174.17,174.04,174.1,874.0,162.2178,162.339,162.2178,162.2738,874.0
2019-01-29 13:20:00,174.06,174.21,174.03,174.21,34061.0,162.2365,162.3763,162.2085,162.3763,34061.0
2019-01-29 13:25:00,174.18,174.28,174.03,174.23,8420.0,162.3483,162.4415,162.2085,162.3949,8420.0
2019-01-29 13:30:00,174.22,174.32,174.1,174.1,2340.0,162.3856,162.4788,162.2738,162.2738,2340.0
2019-01-29 13:35:00,174.09,174.1,173.96,173.96,3914.0,162.2644,162.2738,162.1433,162.1433,3914.0
2019-01-29 13:40:00,174.0,174.07,173.93,174.04,4468.0,162.1806,162.2458,162.1153,162.2178,4468.0
2019-01-29 13:45:00,174.03,174.19,173.96,173.97,1909.0,162.2085,162.3576,162.1433,162.1526,1909.0
2019-01-29 13:50:00,174.0,174.12,173.95,173.95,800.0,162.1806,162.2924,162.1339,162.1339,800.0
2019-01-29 13:55:00,173.99,174.06,173.98,174.04,1300.0,162.1712,162.2365,162.1619,162.2178,1300.0
2019-01-29 14:00:00,174.14,174.23,173.93,173.93,2900.0,162.311,162.3949,162.1153,162.1153,2900.0
2019-01-29 14:05:00,173.94,174.09,173.88,174.09,11300.0,162.1246,162.2644,162.0687,162.2644,11300.0
2019-01-29 14:10:00,174.03,174.07,173.85,173.85,1900.0,162.2085,162.2458,162.0407,162.0407,1900.0
2019-01-29 14:15:00,173.84,173.94,173.84,173.93,1500.0,162.0314,162.1246,162.0314,162.1153,1500.0
2019-01-29 14:20:00,173.87,173.93,173.71,173.78,20127.0,162.0594,162.1153,161.9103,161.9755,20127.0
2019-01-29 14:25:00,173.91,173.97,173.86,173.9,6300.0,162.0967,162.1526,162.0501,162.0873,6300.0
2019-01-29 14:30:00,173.85,173.98,173.71,173.93,5400.0,162.0407,162.1619,161.9103,162.1153,5400.0
2019-01-29 14:35:00,174.01,174.03,173.89,173.99,2900.0,162.1899,162.2085,162.078,162.1712,2900.0
2019-01-29 14:40:00,174.03,174.07,173.84,173.94,1837.0,162.2085,162.2458,162.0314,162.1246,1837.0
2019-01-29 14:45:00,173.94,174.07,173.88,173.95,23571.0,162.1246,162.2458,162.0687,162.1339,23571.0
2019-01-29 14:50:00,173.91,174.01,173.85,173.99,5579.0,162.0967,162.1899,162.0407,162.1712,5579.0
2019-01-29 14:55:00,174.04,174.09,173.86,173.86,3774.0,162.2178,162.2644,162.0501,162.0501,3774.0
2019-01-29 15:00:00,173.93,174.09,173.87,174.09,8016.0,162.1153,162.2644,162.0594,162.2644,8016.0
2019-01-29 15:05:00,174.08,174.17,173.98,174.07,3496.0,162.2551,162.339,162.1619,162.2458,3496.0
2019-01-29 15:10:00,174.18,174.23,174.06,174.13,2000.0,162.3483,162.3949,162.2365,162.3017,2000.0
2019-01-29 15:15:00,174.18,174.24,174.16,174.24,1800.0,162.3483,162.4042,162.3297,162.4042,1800.0
2019-01-29 15:20:00,174.26,174.53,174.21,174.53,5535.0,162.4229,162.6746,162.3763,162.6746,5535.0
2019-01-29 15:25:00,174.48,174.56,174.43,174.51,28654.0,162.6279,162.7025,162.5813,162.6559,28654.0
2019-01-29 15:30:00,174.49,174.63,174.45,174.57,5800.0,162.6373,162.7678,162.6,162.7118,5800.0
2019-01-29 15:35:00,174.62,174.62,174.49,174.59,7900.0,162.7584,162.7584,162.6373,162.7305,7900.0
2019-01-29 15:40:00,174.59,174.74,174.58,174.66,11332.0,162.7305,162.8703,162.7212,162.7957,11332.0
2019-01-29 15:45:00,174.71,174.78,174.44,174.47,23325.0,162.8423,162.9076,162.5907,162.6186,23325.0
2019-01-29 15:50:00,174.44,174.52,174.4,174.51,17364.0,162.5907,162.6652,162.5534,162.6559,17364.0
2019-01-29 15:55:00,174.54,174.75,174.49,174.63,56195.0,162.6839,162.8796,162.6373,162.7678,56195.0
2019-01-30 09:30:00,175.12,175.52,175.02,175.52,34796.0,163.2245,163.5973,163.1313,163.5973,34796.0
2019-01-30 09:35:00,175.53,176.2,175.53,176.14,40533.0,163.6066,164.2311,163.6066,164.1752,40533.0
2019-01-30 09:40:00,176.13,176.26,175.26,175.26,14094.0,164.1659,164.287,163.355,163.355,14094.0
2019-01-30 09:45:00,175.32,175.44,174.99,175.18,9209.0,163.4109,163.5227,163.1033,163.2804,9209.0
2019-01-30 09:50:00,175.13,175.26,174.83,175.02,7073.0,163.2338,163.355,162.9542,163.1313,7073.0
2019-01-30 09:55:00,174.96,175.08,174.55,174.64,4753.0,163.0753,163.1872,162.6932,162.7771,4753.0
2019-01-30 10:00:00,174.74,174.75,174.17,174.25,6649.0,162.8703,162.8796,162.339,162.4136,6649.0
2019-01-30 10:05:00,174.17,174.23,173.82,173.94,3872.0,162.339,162.3949,162.0128,162.1246,3872.0
2019-01-30 10:10:00,173.94,174.42,173.93,174.38,4695.0,162.1246,162.572,162.1153,162.5347,4695.0
2019-01-30 10:15:00,174.34,174.51,174.2,174.28,3021.0,162.4975,162.6559,162.367,162.4415,3021.0
2019-01-30 10:20:00,174.37,174.57,174.37,174.57,2493.0,162.5254,162.7118,162.5254,162.7118,2493.0
2019-01-30 10:25:00,174.52,174.63,174.41,174.41,1617.0,162.6652,162.7678,162.5627,162.5627,1617.0
2019-01-30 10:30:00,174.43,174.45,174.22,174.22,6815.0,162.5813,162.6,162.3856,162.3856,6815.0
2019-01-30 10:35:00,174.3,174.44,174.19,174.25,4947.0,162.4602,162.5907,162.3576,162.4136,4947.0
2019-01-30 10:40:00,174.3,174.62,174.29,174.6,2200.0,162.4602,162.7584,162.4509,162.7398,2200.0
2019-01-30 10:45:00,174.6,174.6,174.46,174.48,1500.0,162.7398,162.7398,162.6093,162.6279,1500.0
2019-01-30 10:50:00,174.43,174.43,174.08,174.19,2291.0,162.5813,162.5813,162.2551,162.3576,2291.0
2019-01-30 10:55:00,174.24,174.47,174.24,174.47,6000.0,162.4042,162.6186,162.4042,162.6186,6000.0
2019-01-30 11:00:00,174.48,174.86,174.39,174.71,7601.0,162.6279,162.9821,162.5441,162.8423,7601.0
2019-01-30 11:05:00,174.59,174.63,174.48,174.48,1702.0,162.7305,162.7678,162.6279,162.6279,1702.0
2019-01-30 11:10:00,174.42,174.42,173.97,174.16,6755.0,162.572,162.572,162.1526,162.3297,6755.0
2019-01-30 11:15:00,174.17,174.22,174.1,174.17,2716.0,162.339,162.3856,162.2738,162.339,2716.0
2019-01-30 11:20:00,174.14,174.14,173.81,173.9,23266.0,162.311,162.311,162.0035,162.0873,23266.0
2019-01-30 11:25:00,173.78,174.08,173.74,174.02,7074.0,161.9755,162.2551,161.9382,162.1992,7074.0
2019-01-30 11:30:00,173.94,174.32,173.88,174.3,20015.0,162.1246,162.4788,162.0687,162.4602,20015.0
2019-01-30 11:35:00,174.3,174.31,174.2,174.26,1603.0,162.4602,162.4695,162.367,162.4229,1603.0
2019-01-30 11:40:00,174.37,174.49,174.27,174.36,3519.0,162.5254,162.6373,162.4322,162.5161,3519.0
2019-01-30 11:45:00,174.38,174.66,174.38,174.54,4852.0,162.5347,162.7957,162.5347,162.6839,4852.0
2019-01-30 11:50:00,174.7,174.7,174.18,174.48,1600.0,162.833,162.833,162.3483,162.6279,1600.0
2019-01-30 11:55:00,174.53,174.53,174.34,174.48,500.0,162.6746,162.6746,162.4975,162.6279,500.0
2019-01-30 12:00:00,174.55,174.58,174.46,174.54,725.0,162.6932,162.7212,162.6093,162.6839,725.0
2019-01-30 12:05:00,174.39,174.44,174.24,174.44,500.0,162.5441,162.5907,162.4042,162.5907,500.0
2019-01-30 12:10:00,174.66,174.69,174.65,174.69,500.0,162.7957,162.8237,162.7864,162.8237,500.0
2019-01-30 12:15:00,174.63,174.64,174.5,174.59,1460.0,162.7678,162.7771,162.6466,162.7305,1460.0
2019-01-30 12:20:00,174.68,174.72,174.52,174.54,3003.0,162.8144,162.8516,162.6652,162.6839,3003.0
2019-01-30 12:25:00,174.56,174.66,174.56,174.59,424.0,162.7025,162.7957,162.7025,162.7305,424.0
2019-01-30 12:30:00,174.54,174.64,174.38,174.38,2275.0,162.6839,162.7771,162.5347,162.5347,2275.0
2019-01-30 12:35:00,174.36,174.49,174.32,174.4,1400.0,162.5161,162.6373,162.4788,162.5534,1400.0
2019-01-30 12:40:00,174.5,174.52,174.35,174.45,4000.0,162.6466,162.6652,162.5068,162.6,4000.0
2019-01-30 12:45:00,174.37,174.52,174.24,174.4,2200.0,162.5254,162.6652,162.4042,162.5534,2200.0
2019-01-30 12:50:00,174.43,174.53,174.35,174.42,2100.0,162.5813,162.6746,162.5068,162.572,2100.0
2019-01-30 12:55:00,174.47,174.59,174.26,174.43,4321.0,162.6186,162.7305,162.4229,162.5813,4321.0
2019-01-30 13:00:00,174.34,174.44,174.33,174.37,6007.0,162.4975,162.5907,162.4881,162.5254,6007.0
2019-01-30 13:05:00,174.36,174.43,174.35,174.37,1167.0,162.5161,162.5813,162.5068,162.5254,1167.0
2019-01-30 13:10:00,174.44,174.44,174.26,174.35,2104.0,162.5907,162.5907,162.4229,162.5068,2104.0
2019-01-30 13:15:00,174.3,174.37,174.19,174.28,1100.0,162.4602,162.5254,162.3576,162.4415,1100.0
2019-01-30 13:20:00,174.27,174.29,174.17,174.24,2400.0,162.4322,162.4509,162.339,162.4042,2400.0
2019-01-30 13:25:00,174.29,174.3,174.27,174.28,500.0,162.4509,162.4602,162.4322,162.4415,500.0
2019-01-30 13:30:00,174.31,174.53,174.31,174.53,2300.0,162.4695,162.6746,162.4695,162.6746,2300.0
2019-01-30 13:35:00,174.49,174.5,174.49,174.49,169.0,162.6373,162.6466,162.6373,162.6373,169.0
2019-01-30 13:40:00,174.56,174.56,174.4,174.4,900.0,162.7025,162.7025,162.5534,162.5534,900.0
2019-01-30 13:45:00,174.32,174.49,174.24,174.42,11555.0,162.4788,162.6373,162.4042,162.572,11555.0
2019-01-30 13:50:00,174.46,174.7,174.46,174.7,3821.0,162.6093,162.833,162.6093,162.833,3821.0
2019-01-30 13:55:00,174.65,174.8,174.65,174.7,1100.0,162.7864,162.9262,162.7864,162.833,1100.0
2019-01-30 14:00:00,174.78,175.98,174.77,175.98,11314.0,162.9076,164.0261,162.8982,164.0261,11314.0
2019-01-30 14:05:00,176.1,176.1,175.65,175.92,2402.0,164.1379,164.1379,163.7185,163.9701,2402.0
2019-01-30 14:10:00,175.91,176.46,175.75,176.44,13540.0,163.9608,164.4734,163.8117,164.4548,13540.0
2019-01-30 14:15:00,176.27,176.73,176.11,176.73,4170.0,164.2964,164.7251,164.1472,164.7251,4170.0
2019-01-30 14:20:00,176.52,177.2,176.52,176.75,6572.0,164.5294,165.1632,164.5294,164.7438,6572.0
2019-01-30 14:25:00,176.9,176.9,176.46,176.56,2161.0,164.8836,164.8836,164.4734,164.5667,2161.0
2019-01-30 14:30:00,176.47,176.78,176.47,176.7,7660.0,164.4828,164.7717,164.4828,164.6971,7660.0
2019-01-30 14:35:00,176.84,176.87,176.45,176.78,12969.0,164.8276,164.8556,164.4641,164.7717,12969.0
2019-01-30 14:40:00,176.78,177.0,176.75,176.94,3980.0,164.7717,164.9768,164.7438,164.9208,3980.0
2019-01-30 14:45:00,176.82,177.23,176.82,177.03,3208.0,164.809,165.1911,164.809,165.0047,3208.0
2019-01-30 14:50:00,177.16,177.5,176.93,177.27,3081.0,165.1259,165.4428,164.9115,165.2284,3081.0
2019-01-30 14:55:00,177.33,177.5,177.24,177.43,3980.0,165.2844,165.4428,165.2005,165.3776,3980.0
2019-01-30 15:00:00,177.43,177.54,177.31,177.31,3696.0,165.3776,165.4801,165.2657,165.2657,3696.0
2019-01-30 15:05:00,177.41,177.43,177.14,177.19,7846.0,165.3589,165.3776,165.1073,165.1539,7846.0
2019-01-30 15:10:00,177.17,177.23,176.83,177.11,7854.0,165.1352,165.1911,164.8183,165.0793,7854.0
2019-01-30 15:15:00,177.17,177.3,177.09,177.12,4307.0,165.1352,165.2564,165.0607,165.0886,4307.0
2019-01-30 15:20:00,177.2,177.43,177.12,177.35,15480.0,165.1632,165.3776,165.0886,165.303,15480.0
2019-01-30 15:25:00,177.41,177.59,177.28,177.37,9064.0,165.3589,165.5267,165.2377,165.3216,9064.0
2019-01-30 15:30:00,177.41,177.52,177.24,177.27,14154.0,165.3589,165.4614,165.2005,165.2284,14154.0
2019-01-30 15:35:00,177.37,177.58,177.37,177.53,9650.0,165.3216,165.5174,165.3216,165.4708,9650.0
2019-01-30 15:40:00,177.5,177.51,177.26,177.26,9245.0,165.4428,165.4521,165.2191,165.2191,9245.0
2019-01-30 15:45:00,177.33,177.42,177.19,177.28,11227.0,165.2844,165.3682,165.1539,165.2377,11227.0
2019-01-30 15:50:00,177.26,177.26,176.94,177.03,5991.0,165.2191,165.2191,164.9208,165.0047,5991.0
2019-01-30 15:55:00,177.03,177.21,176.87,177.14,36766.0,165.0047,165.1725,164.8556,165.1073,36766.0
2019-01-31 09:30:00,174.71,174.95,174.26,174.43,18002.0,162.8423,163.066,162.4229,162.5813,18002.0
2019-01-31 09:35:00,174.51,174.96,174.39,174.87,9644.0,162.6559,163.0753,162.5441,162.9915,9644.0
2019-01-31 09:40:00,174.85,174.85,174.36,174.42,10738.0,162.9728,162.9728,162.5161,162.572,10738.0
2019-01-31 09:45:00,174.5,174.91,174.5,174.54,9245.0,162.6466,163.0287,162.6466,162.6839,9245.0
2019-01-31 09:50:00,174.58,174.99,174.5,174.98,7368.0,162.7212,163.1033,162.6466,163.094,7368.0
2019-01-31 09:55:00,175.01,175.05,174.67,174.76,6902.0,163.1219,163.1592,162.805,162.8889,6902.0
2019-01-31 10:00:00,174.68,174.87,174.53,174.82,4105.0,162.8144,162.9915,162.6746,162.9449,4105.0
2019-01-31 10:05:00,174.81,174.89,174.65,174.7,9028.0,162.9355,163.0101,162.7864,162.833,9028.0
2019-01-31 10:10:00,174.76,175.1,174.74,175.09,11648.0,162.8889,163.2058,162.8703,163.1965,11648.0
2019-01-31 10:15:00,175.12,175.3,175.1,175.27,13285.0,163.2245,163.3922,163.2058,163.3643,13285.0
2019-01-31 10:20:00,175.29,175.37,174.95,174.98,11936.0,163.3829,163.4575,163.066,163.094,11936.0
2019-01-31 10:25:00,174.95,175.06,174.87,174.99,35870.0,163.066,163.1685,162.9915,163.1033,35870.0
2019-01-31 10:30:00,175.02,175.19,174.89,174.94,10571.0,163.1313,163.2897,163.0101,163.0567,10571.0
2019-01-31 10:35:00,174.87,175.05,174.87,175.04,4201.0,162.9915,163.1592,162.9915,163.1499,4201.0
2019-01-31 10:40:00,175.11,175.49,175.1,175.49,1990.0,163.2152,163.5693,163.2058,163.5693,1990.0
2019-01-31 10:45:00,175.45,175.45,175.29,175.38,1000.0,163.5321,163.5321,163.3829,163.4668,1000.0
2019-01-31 10:50:00,175.34,175.34,175.09,175.17,2186.0,163.4295,163.4295,163.1965,163.2711,2186.0
2019-01-31 10:55:00,175.18,175.38,175.12,175.28,4919.0,163.2804,163.4668,163.2245,163.3736,4919.0
2019-01-31 11:00:00,175.25,175.62,175.12,175.6,4246.0,163.3456,163.6905,163.2245,163.6719,4246.0
2019-01-31 11:05:00,175.59,175.62,175.51,175.52,2000.0,163.6625,163.6905,163.588,163.5973,2000.0
2019-01-31 11:10:00,175.51,175.7,175.46,175.5,5485.0,163.588,163.7651,163.5414,163.5787,5485.0
2019-01-31 11:15:00,175.55,175.64,175.15,175.15,6099.0,163.6253,163.7092,163.2524,163.2524,6099.0
2019-01-31 11:20:00,175.19,175.31,175.19,175.31,2686.0,163.2897,163.4016,163.2897,163.4016,2686.0
2019-01-31 11:25:00,175.32,175.44,175.06,175.44,7031.0,163.4109,163.5227,163.1685,163.5227,7031.0
2019-01-31 11:30:00,175.43,175.69,175.22,175.68,21986.0,163.5134,163.7558,163.3177,163.7464,21986.0
2019-01-31 11:35:00,175.68,175.97,175.53,175.89,13195.0,163.7464,164.0167,163.6066,163.9422,13195.0
2019-01-31 11:40:00,175.83,176.0,175.79,176.0,2619.0,163.8862,164.0447,163.849,164.0447,2619.0
2019-01-31 11:45:00,176.05,176.25,176.05,176.21,1700.0,164.0913,164.2777,164.0913,164.2404,1700.0
2019-01-31 11:50:00,176.15,176.47,176.01,176.46,1984.0,164.1845,164.4828,164.054,164.4734,1984.0
2019-01-31 11:55:00,176.37,176.44,176.3,176.3,1200.0,164.3896,164.4548,164.3243,164.3243,1200.0
2019-01-31 12:00:00,176.23,176.32,176.19,176.28,2867.0,164.2591,164.343,164.2218,164.3057,2867.0
2019-01-31 12:05:00,175.99,176.5,175.99,176.35,1950.0,164.0354,164.5107,164.0354,164.3709,1950.0
2019-01-31 12:10:00,176.09,176.11,176.09,176.11,200.0,164.1286,164.1472,164.1286,164.1472,200.0
2019-01-31 12:15:00,175.97,176.21,175.97,176.13,1456.0,164.0167,164.2404,164.0167,164.1659,1456.0
2019-01-31 12:20:00,176.21,176.49,176.08,176.49,1542.0,164.2404,164.5014,164.1193,164.5014,1542.0
2019-01-31 12:25:00,176.49,176.49,176.24,176.27,500.0,164.5014,164.5014,164.2684,164.2964,500.0
2019-01-31 12:30:00,176.33,176.42,176.17,176.36,1346.0,164.3523,164.4362,164.2031,164.3802,1346.0
2019-01-31 12:35:00,176.38,176.51,176.36,176.51,2197.0,164.3989,164.5201,164.3802,164.5201,2197.0
2019-01-31 12:40:00,176.36,176.36,176.08,176.08,504.0,164.3802,164.3802,164.1193,164.1193,504.0
2019-01-31 12:45:00,175.9,176.09,175.9,176.05,1600.0,163.9515,164.1286,163.9515,164.0913,1600.0
2019-01-31 12:50:00,176.16,176.16,176.08,176.08,300.0,164.1938,164.1938,164.1193,164.1193,300.0
2019-01-31 12:55:00,176.03,176.03,175.91,175.98,300.0,164.0727,164.0727,163.9608,164.0261,300.0
2019-01-31 13:00:00,175.92,175.98,175.77,175.98,1000.0,163.9701,164.0261,163.8303,164.0261,1000.0
2019-01-31 13:05:00,175.98,176.06,175.97,175.97,1874.0,164.0261,164.1006,164.0167,164.0167,1874.0
2019-01-31 13:10:00,175.85,175.85,175.85,175.85,100.0,163.9049,163.9049,163.9049,163.9049,100.0
2019-01-31 13:15:00,175.96,176.01,175.73,175.73,736.0,164.0074,164.054,163.793,163.793,736.0
2019-01-31 13:20:00,175.73,175.76,175.69,175.72,1300.0,163.793,163.821,163.7558,163.7837,1300.0
2019-01-31 13:25:00,175.81,175.99,175.75,175.75,7052.0,163.8676,164.0354,163.8117,163.8117,7052.0
2019-01-31 13:30:00,175.67,175.67,175.5,175.5,1176.0,163.7371,163.7371,163.5787,163.5787,1176.0
2019-01-31 13:35:00,175.36,175.42,175.36,175.41,600.0,163.4482,163.5041,163.4482,163.4948,600.0
2019-01-31 13:40:00,175.23,175.46,175.15,175.46,8317.0,163.327,163.5414,163.2524,163.5414,8317.0
2019-01-31 13:45:00,175.4,175.43,175.29,175.37,2101.0,163.4855,163.5134,163.3829,163.4575,2101.0
2019-01-31 13:50:00,175.35,175.53,175.34,175.53,850.0,163.4388,163.6066,163.4295,163.6066,850.0
2019-01-31 13:55:00,175.5,175.52,175.5,175.52,500.0,163.5787,163.5973,163.5787,163.5973,500.0
2019-01-31 14:00:00,175.53,175.56,175.52,175.53,1365.0,163.6066,163.6346,163.5973,163.6066,1365.0
2019-01-31 14:05:00,175.48,175.58,175.46,175.53,6513.0,163.56,163.6532,163.5414,163.6066,6513.0
2019-01-31 14:10:00,175.48,175.54,175.43,175.51,1400.0,163.56,163.6159,163.5134,163.588,1400.0
2019-01-31 14:15:00,175.49,175.53,175.04,175.05,2350.0,163.5693,163.6066,163.1499,163.1592,2350.0
2019-01-31 14:20:00,175.16,175.25,175.16,175.25,1096.0,163.2618,163.3456,163.2618,163.3456,1096.0
2019-01-31 14:25:00,175.34,175.34,175.13,175.22,1072.0,163.4295,163.4295,163.2338,163.3177,1072.0
2019-01-31 14:30:00,175.28,175.29,175.1,175.14,1900.0,163.3736,163.3829,163.2058,163.2431,1900.0
2019-01-31 14:35:00,175.07,175.08,174.79,174.94,4800.0,163.1779,163.1872,162.9169,163.0567,4800.0
2019-01-31 14:40:00,175.03,175.07,174.83,174.94,3900.0,163.1406,163.1779,162.9542,163.0567,3900.0
2019-01-31 14:45:00,174.94,175.01,174.81,174.91,2415.0,163.0567,163.1219,162.9355,163.0287,2415.0
2019-01-31 14:50:00,174.75,174.84,174.7,174.84,3888.0,162.8796,162.9635,162.833,162.9635,3888.0
2019-01-31 14:55:00,174.92,174.98,174.79,174.84,8387.0,163.0381,163.094,162.9169,162.9635,8387.0
2019-01-31 15:00:00,174.79,174.83,174.66,174.7,7635.0,162.9169,162.9542,162.7957,162.833,7635.0
2019-01-31 15:05:00,174.69,174.73,174.56,174.59,3388.0,162.8237,162.861,162.7025,162.7305,3388.0
2019-01-31 15:10:00,174.64,174.64,174.33,174.33,3451.0,162.7771,162.7771,162.4881,162.4881,3451.0
2019-01-31 15:15:00,174.32,174.44,174.29,174.4,4066.0,162.4788,162.5907,162.4509,162.5534,4066.0
2019-01-31 15:20:00,174.42,174.6,174.4,174.5,4000.0,162.572,162.7398,162.5534,162.6466,4000.0
2019-01-31 15:25:00,174.58,174.6,174.38,174.38,3819.0,162.7212,162.7398,162.5347,162.5347,3819.0
2019-01-31 15:30:00,174.43,174.71,174.37,174.58,10941.0,162.5813,162.8423,162.5254,162.7212,10941.0
2019-01-31 15:35:00,174.68,174.71,174.58,174.66,2700.0,162.8144,162.8423,162.7212,162.7957,2700.0
2019-01-31 15:40:00,174.65,174.69,174.48,174.48,7134.0,162.7864,162.8237,162.6279,162.6279,7134.0
2019-01-31 15:45:00,174.45,174.65,174.45,174.61,4077.0,162.6,162.7864,162.6,162.7491,4077.0
2019-01-31 15:50:00,174.61,174.94,174.58,174.93,5258.0,162.7491,163.0567,162.7212,163.0474,5258.0
2019-01-31 15:55:00,174.94,175.19,174.9,175.04,33328.0,163.0567,163.2897,163.0194,163.1499,33328.0
2019-02-01 09:30:00,176.79,176.82,176.27,176.53,28590.0,164.781,164.809,164.2964,164.5387,28590.0
2019-02-01 09:35:00,176.59,177.04,176.59,176.84,8700.0,164.5946,165.0141,164.5946,164.8276,8700.0
2019-02-01 09:40:00,177.0,177.01,176.49,176.65,8183.0,164.9768,164.9861,164.5014,164.6505,8183.0
2019-02-01 09:45:00,176.65,176.73,176.35,176.35,15334.0,164.6505,164.7251,164.3709,164.3709,15334.0
2019-02-01 09:50:00,176.31,176.65,176.18,176.65,5942.0,164.3336,164.6505,164.2125,164.6505,5942.0
2019-02-01 09:55:00,176.66,176.83,176.62,176.65,3111.0,164.6599,164.8183,164.6226,164.6505,3111.0
2019-02-01 10:00:00,176.6,177.03,176.35,176.66,13375.0,164.6039,165.0047,164.3709,164.6599,13375.0
2019-02-01 10:05:00,176.7,176.89,176.7,176.89,1800.0,164.6971,164.8742,164.6971,164.8742,1800.0
2019-02-01 10:10:00,176.98,176.98,176.74,176.74,4764.0,164.9581,164.9581,164.7344,164.7344,4764.0
2019-02-01 10:15:00,176.7,177.07,176.7,176.87,2650.0,164.6971,165.042,164.6971,164.8556,2650.0
2019-02-01 10:20:00,176.83,177.14,176.76,176.94,3481.0,164.8183,165.1073,164.7531,164.9208,3481.0
2019-02-01 10:25:00,177.02,177.18,176.94,177.07,6789.0,164.9954,165.1445,164.9208,165.042,6789.0
2019-02-01 10:30:00,177.11,177.21,177.03,177.04,9096.0,165.0793,165.1725,165.0047,165.0141,9096.0
2019-02-01 10:35:00,177.15,177.3,177.1,177.28,14158.0,165.1166,165.2564,165.07,165.2377,14158.0
2019-02-01 10:40:00,177.34,177.38,177.14,177.14,3624.0,165.2937,165.331,165.1073,165.1073,3624.0
2019-02-01 10:45:00,177.1,177.29,177.0,177.25,6712.0,165.07,165.2471,164.9768,165.2098,6712.0
2019-02-01 10:50:00,177.3,177.49,177.23,177.48,20136.0,165.2564,165.4335,165.1911,165.4242,20136.0
2019-02-01 10:55:00,177.48,177.53,177.17,177.24,11184.0,165.4242,165.4708,165.1352,165.2005,11184.0
2019-02-01 11:00:00,177.33,177.46,177.1,177.34,11650.0,165.2844,165.4055,165.07,165.2937,11650.0
2019-02-01 11:05:00,177.3,177.76,177.3,177.72,13110.0,165.2564,165.6851,165.2564,165.6479,13110.0
2019-02-01 11:10:00,177.7,177.87,177.69,177.86,10420.0,165.6292,165.7877,165.6199,165.7784,10420.0
2019-02-01 11:15:00,177.83,177.9,177.66,177.67,8000.0,165.7504,165.8156,165.5919,165.6013,8000.0
2019-02-01 11:20:00,177.65,177.81,177.52,177.8,11696.0,165.5826,165.7317,165.4614,165.7224,11696.0
2019-02-01 11:25:00,177.79,178.16,177.79,178.13,22081.0,165.7131,166.058,165.7131,166.03,22081.0
2019-02-01 11:30:00,178.09,178.48,178.09,178.48,14002.0,165.9927,166.3562,165.9927,166.3562,14002.0
2019-02-01 11:35:00,178.43,178.51,178.2,178.28,1891.0,166.3096,166.3842,166.0953,166.1698,1891.0
2019-02-01 11:40:00,178.28,178.38,178.26,178.38,400.0,166.1698,166.263,166.1512,166.263,400.0
2019-02-01 11:45:00,178.5,178.63,178.17,178.27,2934.0,166.3749,166.496,166.0673,166.1605,2934.0
2019-02-01 11:50:00,178.33,178.38,178.33,178.38,300.0,166.2164,166.263,166.2164,166.263,300.0
2019-02-01 11:55:00,178.53,178.58,178.34,178.57,900.0,166.4028,166.4494,166.2257,166.4401,900.0
2019-02-01 12:00:00,178.52,178.52,178.26,178.38,1700.0,166.3935,166.3935,166.1512,166.263,1700.0
2019-02-01 12:05:00,178.48,178.54,178.32,178.38,1485.0,166.3562,166.4122,166.2071,166.263,1485.0
2019-02-01 12:10:00,178.27,178.42,178.14,178.32,1200.0,166.1605,166.3003,166.0393,166.2071,1200.0
2019-02-01 12:15:00,178.42,178.43,178.42,178.43,200.0,166.3003,166.3096,166.3003,166.3096,200.0
2019-02-01 12:20:00,178.25,178.34,177.98,178.08,1400.0,166.1419,166.2257,165.8902,165.9834,1400.0
2019-02-01 12:25:00,177.94,178.22,177.91,178.22,1500.0,165.8529,166.1139,165.825,166.1139,1500.0
2019-02-01 12:30:00,178.07,178.28,178.07,178.15,4800.0,165.9741,166.1698,165.9741,166.0487,4800.0
2019-02-01 12:35:00,178.21,178.28,177.97,178.04,5718.0,166.1046,166.1698,165.8809,165.9461,5718.0
2019-02-01 12:40:00,178.09,178.31,177.9,178.31,3959.0,165.9927,166.1978,165.8156,166.1978,3959.0
2019-02-01 12:45:00,178.21,178.3,178.1,178.1,2001.0,166.1046,166.1885,166.002,166.002,2001.0
2019-02-01 12:50:00,178.22,178.24,177.93,177.93,2549.0,166.1139,166.1325,165.8436,165.8436,2549.0
2019-02-01 12:55:00,178.04,178.11,177.99,178.11,1000.0,165.9461,166.0114,165.8995,166.0114,1000.0
2019-02-01 13:00:00,178.11,178.26,178.04,178.21,1344.0,166.0114,166.1512,165.9461,166.1046,1344.0
2019-02-01 13:05:00,178.14,178.29,178.05,178.26,1700.0,166.0393,166.1791,165.9554,166.1512,1700.0
2019-02-01 13:10:00,178.17,178.2,177.99,178.2,1000.0,166.0673,166.0953,165.8995,166.0953,1000.0
2019-02-01 13:15:00,178.17,178.39,178.04,178.11,2500.0,166.0673,166.2723,165.9461,166.0114,2500.0
2019-02-01 13:20:00,177.85,177.95,177.68,177.95,2526.0,165.769,165.8622,165.6106,165.8622,2526.0
2019-02-01 13:25:00,178.07,178.19,177.92,178.0,5845.0,165.9741,166.0859,165.8343,165.9088,5845.0
2019-02-01 13:30:00,177.98,178.23,177.98,178.01,2000.0,165.8902,166.1232,165.8902,165.9182,2000.0
2019-02-01 13:35:00,177.99,178.14,177.93,178.14,1600.0,165.8995,166.0393,165.8436,166.0393,1600.0
2019-02-01 13:40:00,178.22,178.35,177.94,177.95,3649.0,166.1139,166.2351,165.8529,165.8622,3649.0
2019-02-01 13:45:00,177.85,178.16,177.79,178.16,3900.0,165.769,166.058,165.7131,166.058,3900.0
2019-02-01 13:50:00,178.22,178.22,178.05,178.18,1500.0,166.1139,166.1139,165.9554,166.0766,1500.0
2019-02-01 13:55:00,178.18,178.18,178.01,178.1,1513.0,166.0766,166.0766,165.9182,166.002,1513.0
2019-02-01 14:00:00,178.22,178.22,177.87,178.06,4059.0,166.1139,166.1139,165.7877,165.9648,4059.0
2019-02-01 14:05:00,177.91,177.98,177.73,177.81,2247.0,165.825,165.8902,165.6572,165.7317,2247.0
2019-02-01 14:10:00,177.91,177.98,177.91,177.98,341.0,165.825,165.8902,165.825,165.8902,341.0
2019-02-01 14:15:00,177.97,177.99,177.83,177.9,400.0,165.8809,165.8995,165.7504,165.8156,400.0
2019-02-01 14:20:00,177.82,177.89,177.74,177.77,4969.0,165.7411,165.8063,165.6665,165.6945,4969.0
2019-02-01 14:25:00,177.84,177.92,177.73,177.92,1100.0,165.7597,165.8343,165.6572,165.8343,1100.0
2019-02-01 14:30:00,177.87,178.08,177.82,178.0,2324.0,165.7877,165.9834,165.7411,165.9088,2324.0
2019-02-01 14:35:00,177.97,177.97,177.8,177.92,2100.0,165.8809,165.8809,165.7224,165.8343,2100.0
2019-02-01 14:40:00,177.92,177.99,177.87,177.9,3129.0,165.8343,165.8995,165.7877,165.8156,3129.0
2019-02-01 14:45:00,177.92,177.98,177.86,177.95,2497.0,165.8343,165.8902,165.7784,165.8622,2497.0
2019-02-01 14:50:00,177.97,178.03,177.86,177.94,9745.0,165.8809,165.9368,165.7784,165.8529,9745.0
2019-02-01 14:55:00,177.96,177.96,177.8,177.82,4411.0,165.8716,165.8716,165.7224,165.7411,4411.0
2019-02-01 15:00:00,177.87,177.94,177.81,177.93,1512.0,165.7877,165.8529,165.7317,165.8436,1512.0
2019-02-01 15:05:00,177.88,177.98,177.78,177.8,8800.0,165.797,165.8902,165.7038,165.7224,8800.0
2019-02-01 15:10:00,177.9,178.0,177.8,177.94,4251.0,165.8156,165.9088,165.7224,165.8529,4251.0
2019-02-01 15:15:00,177.98,177.99,177.9,177.98,2500.0,165.8902,165.8995,165.8156,165.8902,2500.0
2019-02-01 15:20:00,178.04,178.07,177.97,178.0,3077.0,165.9461,165.9741,165.8809,165.9088,3077.0
2019-02-01 15:25:00,177.97,178.15,177.89,178.15,3800.0,165.8809,166.0487,165.8063,166.0487,3800.0
2019-02-01 15:30:00,178.1,178.22,178.05,178.22,1313.0,166.002,166.1139,165.9554,166.1139,1313.0
2019-02-01 15:35:00,178.2,178.21,178.08,178.12,5403.0,166.0953,166.1046,165.9834,166.0207,5403.0
2019-02-01 15:40:00,178.16,178.17,178.01,178.04,6505.0,166.058,166.0673,165.9182,165.9461,6505.0
2019-02-01 15:45:00,178.15,178.15,178.04,178.14,5569.0,166.0487,166.0487,165.9461,166.0393,5569.0
2019-02-01 15:50:00,178.13,178.13,178.01,178.06,14445.0,166.03,166.03,165.9182,165.9648,14445.0
2019-02-01 15:55:00,178.02,178.5,178.01,178.33,47526.0,165.9275,166.3749,165.9182,166.2164,47526.0
2019-02-04 09:30:00,178.42,178.76,178.36,178.58,17606.0,166.3003,166.6172,166.2444,166.4494,17606.0
2019-02-04 09:35:00,178.44,178.46,178.17,178.25,13183.0,166.319,166.3376,166.0673,166.1419,13183.0
2019-02-04 09:40:00,178.18,178.18,177.93,178.06,8000.0,166.0766,166.0766,165.8436,165.9648,8000.0
2019-02-04 09:45:00,178.13,178.53,178.13,178.42,3175.0,166.03,166.4028,166.03,166.3003,3175.0
2019-02-04 09:50:00,178.41,178.42,178.12,178.17,1600.0,166.291,166.3003,166.0207,166.0673,1600.0
2019-02-04 09:55:00,178.17,178.17,178.01,178.01,1311.0,166.0673,166.0673,165.9182,165.9182,1311.0
2019-02-04 10:00:00,177.92,178.24,177.86,178.22,15760.0,165.8343,166.1325,165.7784,166.1139,15760.0
2019-02-04 10:05:00,178.21,178.28,178.05,178.13,12342.0,166.1046,166.1698,165.9554,166.03,12342.0
2019-02-04 10:10:00,178.12,178.34,178.12,178.34,1906.0,166.0207,166.2257,166.0207,166.2257,1906.0
2019-02-04 10:15:00,178.35,178.35,178.15,178.3,3105.0,166.2351,166.2351,166.0487,166.1885,3105.0
2019-02-04 10:20:00,178.3,178.33,178.17,178.26,2346.0,166.1885,166.2164,166.0673,166.1512,2346.0
2019-02-04 10:25:00,178.2,178.32,178.1,178.24,6744.0,166.0953,166.2071,166.002,166.1325,6744.0
2019-02-04 10:30:00,178.21,178.45,178.16,178.45,7977.0,166.1046,166.3283,166.058,166.3283,7977.0
2019-02-04 10:35:00,178.36,178.36,178.36,178.36,100.0,166.2444,166.2444,166.2444,166.2444,100.0
2019-02-04 10:40:00,178.31,178.31,178.24,178.27,900.0,166.1978,166.1978,166.1325,166.1605,900.0
2019-02-04 10:45:00,178.29,178.29,178.13,178.29,4314.0,166.1791,166.1791,166.03,166.1791,4314.0
2019-02-04 10:50:00,178.11,178.18,177.99,178.11,4850.0,166.0114,166.0766,165.8995,166.0114,4850.0
2019-02-04 10:55:00,178.14,178.19,177.93,178.19,5202.0,166.0393,166.0859,165.8436,166.0859,5202.0
2019-02-04 11:00:00,178.28,178.38,178.23,178.34,2100.0,166.1698,166.263,166.1232,166.2257,2100.0
2019-02-04 11:05:00,178.28,178.44,178.25,178.31,9503.0,166.1698,166.319,166.1419,166.1978,9503.0
2019-02-04 11:10:00,178.19,178.28,178.19,178.24,1934.0,166.0859,166.1698,166.0859,166.1325,1934.0
2019-02-04 11:15:00,178.29,178.37,178.25,178.3,2357.0,166.1791,166.2537,166.1419,166.1885,2357.0
2019-02-04 11:20:00,178.29,178.36,178.27,178.27,500.0,166.1791,166.2444,166.1605,166.1605,500.0
2019-02-04 11:25:00,178.29,178.29,178.21,178.24,715.0,166.1791,166.1791,166.1046,166.1325,715.0
2019-02-04 11:30:00,178.35,178.72,178.35,178.72,5417.0,166.2351,166.5799,166.2351,166.5799,5417.0
2019-02-04 11:35:00,178.72,178.85,178.61,178.75,5519.0,166.5799,166.7011,166.4774,166.6079,5519.0
2019-02-04 11:40:00,178.73,178.89,178.73,178.89,500.0,166.5893,166.7384,166.5893,166.7384,500.0
2019-02-04 11:45:00,178.74,178.81,178.74,178.81,500.0,166.5986,166.6638,166.5986,166.6638,500.0
2019-02-04 11:50:00,178.83,178.94,178.79,178.79,1390.0,166.6825,166.785,166.6452,166.6452,1390.0
2019-02-04 11:55:00,178.85,178.99,178.85,178.97,648.0,166.7011,166.8316,166.7011,166.813,648.0
2019-02-04 12:00:00,178.99,179.0,178.88,178.99,1900.0,166.8316,166.8409,166.7291,166.8316,1900.0
2019-02-04 12:05:00,179.03,179.16,179.03,179.11,447.0,166.8689,166.99,166.8689,166.9434,447.0
2019-02-04 12:10:00,179.11,179.11,179.03,179.04,225.0,166.9434,166.9434,166.8689,166.8782,225.0
2019-02-04 12:15:00,179.18,179.38,179.17,179.24,8231.0,167.0087,167.1951,166.9994,167.0646,8231.0
2019-02-04 12:20:00,179.14,179.21,179.14,179.21,1800.0,166.9714,167.0366,166.9714,167.0366,1800.0
2019-02-04 12:25:00,179.2,179.2,178.97,178.97,550.0,167.0273,167.0273,166.813,166.813,550.0
2019-02-04 12:30:00,179.04,179.04,179.03,179.03,300.0,166.8782,166.8782,166.8689,166.8689,300.0
2019-02-04 12:35:00,179.06,179.07,178.95,178.97,1025.0,166.8968,166.9062,166.7943,166.813,1025.0
2019-02-04 12:40:00,178.81,178.85,178.77,178.85,601.0,166.6638,166.7011,166.6265,166.7011,601.0
2019-02-04 12:45:00,178.89,178.89,178.81,178.82,800.0,166.7384,166.7384,166.6638,166.6731,800.0
2019-02-04 12:50:00,178.76,178.76,178.63,178.63,1500.0,166.6172,166.6172,166.496,166.496,1500.0
2019-02-04 12:55:00,178.63,178.65,178.6,178.6,500.0,166.496,166.5147,166.4681,166.4681,500.0
2019-02-04 13:00:00,178.48,178.66,178.48,178.63,700.0,166.3562,166.524,166.3562,166.496,700.0
2019-02-04 13:05:00,178.58,178.6,178.58,178.59,1100.0,166.4494,166.4681,166.4494,166.4588,1100.0
2019-02-04 13:10:00,178.69,178.69,178.58,178.58,700.0,166.552,166.552,166.4494,166.4494,700.0
2019-02-04 13:15:00,178.61,178.69,178.6,178.67,2751.0,166.4774,166.552,166.4681,166.5333,2751.0
2019-02-04 13:20:00,178.74,178.79,178.73,178.78,831.0,166.5986,166.6452,166.5893,166.6359,831.0
2019-02-04 13:25:00,178.79,178.79,178.57,178.57,3300.0,166.6452,166.6452,166.4401,166.4401,3300.0
2019-02-04 13:30:00,178.56,178.57,178.55,178.56,800.0,166.4308,166.4401,166.4215,166.4308,800.0
2019-02-04 13:35:00,178.64,178.71,178.64,178.71,300.0,166.5054,166.5706,166.5054,166.5706,300.0
2019-02-04 13:40:00,178.72,178.75,178.72,178.75,600.0,166.5799,166.6079,166.5799,166.6079,600.0
2019-02-04 13:45:00,178.79,178.94,178.78,178.94,2000.0,166.6452,166.785,166.6359,166.785,2000.0
2019-02-04 13:50:00,178.97,179.0,178.94,179.0,400.0,166.813,166.8409,166.785,166.8409,400.0
2019-02-04 13:55:00,179.07,179.07,179.0,179.0,200.0,166.9062,166.9062,166.8409,166.8409,200.0
2019-02-04 14:00:00,178.99,179.12,178.99,179.1,800.0,166.8316,166.9528,166.8316,166.9341,800.0
2019-02-04 14:05:00,179.12,179.19,179.12,179.19,1100.0,166.9528,167.018,166.9528,167.018,1100.0
2019-02-04 14:10:00,179.06,179.14,179.0,179.14,7098.0,166.8968,166.9714,166.8409,166.9714,7098.0
2019-02-04 14:15:00,179.1,179.19,179.08,179.19,2916.0,166.9341,167.018,166.9155,167.018,2916.0
2019-02-04 14:20:00,179.17,179.18,179.11,179.14,1560.0,166.9994,167.0087,166.9434,166.9714,1560.0
2019-02-04 14:25:00,179.19,179.25,179.14,179.19,5118.0,167.018,167.0739,166.9714,167.018,5118.0
2019-02-04 14:30:00,179.2,179.26,179.17,179.25,2000.0,167.0273,167.0833,166.9994,167.0739,2000.0
2019-02-04 14:35:00,179.26,179.34,179.23,179.3,2225.0,167.0833,167.1578,167.0553,167.1205,2225.0
2019-02-04 14:40:00,179.23,179.26,179.16,179.19,1825.0,167.0553,167.0833,166.99,167.018,1825.0
2019-02-04 14:45:00,179.24,179.28,179.14,179.15,3680.0,167.0646,167.1019,166.9714,166.9807,3680.0
2019-02-04 14:50:00,179.2,179.26,179.06,179.06,3028.0,167.0273,167.0833,166.8968,166.8968,3028.0
2019-02-04 14:55:00,179.14,179.16,179.02,179.14,1664.0,166.9714,166.99,166.8596,166.9714,1664.0
2019-02-04 15:00:00,179.14,179.21,179.1,179.21,2435.0,166.9714,167.0366,166.9341,167.0366,2435.0
2019-02-04 15:05:00,179.24,179.28,179.09,179.28,7565.0,167.0646,167.1019,166.9248,167.1019,7565.0
2019-02-04 15:10:00,179.27,179.34,179.25,179.31,2290.0,167.0926,167.1578,167.0739,167.1299,2290.0
2019-02-04 15:15:00,179.29,179.33,179.23,179.24,1693.0,167.1112,167.1485,167.0553,167.0646,1693.0
2019-02-04 15:20:00,179.27,179.31,179.21,179.23,2480.0,167.0926,167.1299,167.0366,167.0553,2480.0
2019-02-04 15:25:00,179.24,179.28,179.19,179.25,1200.0,167.0646,167.1019,167.018,167.0739,1200.0
2019-02-04 15:30:00,179.23,179.26,179.16,179.21,3055.0,167.0553,167.0833,166.99,167.0366,3055.0
2019-02-04 15:35:00,179.13,179.19,179.08,179.12,5625.0,166.9621,167.018,166.9155,166.9528,5625.0
2019-02-04 15:40:00,179.17,179.23,179.12,179.21,5745.0,166.9994,167.0553,166.9528,167.0366,5745.0
2019-02-04 15:45:00,179.18,179.23,179.13,179.23,10034.0,167.0087,167.0553,166.9621,167.0553,10034.0
2019-02-04 15:50:00,179.18,179.31,179.18,179.27,15512.0,167.0087,167.1299,167.0087,167.0926,15512.0
2019-02-04 15:55:00,179.31,179.72,179.28,179.56,38957.0,167.1299,167.512,167.1019,167.3629,38957.0
2019-02-05 09:30:00,179.81,180.13,179.75,180.06,10668.0,167.5959,167.8942,167.54,167.8289,10668.0
2019-02-05 09:35:00,180.04,180.09,179.63,179.9,6856.0,167.8103,167.8569,167.4281,167.6798,6856.0
2019-02-05 09:40:00,180.02,180.4,180.0,180.27,10423.0,167.7916,168.1458,167.773,168.0246,10423.0
2019-02-05 09:45:00,180.24,180.3,180.07,180.18,4409.0,167.9967,168.0526,167.8382,167.9408,4409.0
2019-02-05 09:50:00,180.22,180.32,180.06,180.3,6004.0,167.978,168.0712,167.8289,168.0526,6004.0
2019-02-05 09:55:00,180.28,180.28,179.97,180.01,2045.0,168.034,168.034,167.745,167.7823,2045.0
2019-02-05 10:00:00,180.08,180.1,179.91,179.92,5945.0,167.8476,167.8662,167.6891,167.6984,5945.0
2019-02-05 10:05:00,179.91,179.91,179.73,179.78,9545.0,167.6891,167.6891,167.5213,167.5679,9545.0
2019-02-05 10:10:00,179.74,179.88,179.56,179.88,10719.0,167.5306,167.6611,167.3629,167.6611,10719.0
2019-02-05 10:15:00,179.92,179.98,179.83,179.93,6570.0,167.6984,167.7543,167.6145,167.7077,6570.0
2019-02-05 10:20:00,179.97,180.0,179.82,179.98,5152.0,167.745,167.773,167.6052,167.7543,5152.0
2019-02-05 10:25:00,179.94,180.44,179.88,180.4,1400.0,167.7171,168.1831,167.6611,168.1458,1400.0
2019-02-05 10:30:00,180.37,180.37,180.18,180.37,3492.0,168.1179,168.1179,167.9408,168.1179,3492.0
2019-02-05 10:35:00,180.39,180.57,180.35,180.35,3569.0,168.1365,168.3043,168.0992,168.0992,3569.0
2019-02-05 10:40:00,180.38,180.53,180.37,180.53,600.0,168.1272,168.267,168.1179,168.267,600.0
2019-02-05 10:45:00,180.56,180.72,180.55,180.63,6792.0,168.2949,168.4441,168.2856,168.3602,6792.0
2019-02-05 10:50:00,180.7,180.88,180.7,180.78,1873.0,168.4254,168.5932,168.4254,168.5,1873.0
2019-02-05 10:55:00,180.77,181.21,180.73,181.0,12543.0,168.4907,168.9008,168.4534,168.7051,12543.0
2019-02-05 11:00:00,181.02,181.42,181.02,181.3,2900.0,168.7237,169.0965,168.7237,168.9847,2900.0
2019-02-05 11:05:00,181.42,181.55,181.05,181.05,9121.0,169.0965,169.2177,168.7517,168.7517,9121.0
2019-02-05 11:10:00,181.0,181.11,180.93,181.1,5454.0,168.7051,168.8076,168.6398,168.7983,5454.0
2019-02-05 11:15:00,181.0,181.21,180.97,181.18,3100.0,168.7051,168.9008,168.6771,168.8728,3100.0
2019-02-05 11:20:00,181.13,181.19,180.94,181.08,8861.0,168.8262,168.8822,168.6491,168.7796,8861.0
2019-02-05 11:25:00,181.02,181.02,180.74,180.85,2900.0,168.7237,168.7237,168.4627,168.5652,2900.0
2019-02-05 11:30:00,180.74,181.23,180.74,180.88,17154.0,168.4627,168.9194,168.4627,168.5932,17154.0
2019-02-05 11:35:00,180.83,180.88,180.7,180.7,600.0,168.5466,168.5932,168.4254,168.4254,600.0
2019-02-05 11:40:00,180.67,180.78,180.65,180.77,3132.0,168.3975,168.5,168.3788,168.4907,3132.0
2019-02-05 11:45:00,180.83,181.0,180.66,181.0,9343.0,168.5466,168.7051,168.3882,168.7051,9343.0
2019-02-05 11:50:00,180.99,181.12,180.92,181.05,6449.0,168.6957,168.8169,168.6305,168.7517,6449.0
2019-02-05 11:55:00,181.1,181.17,180.97,181.05,9887.0,168.7983,168.8635,168.6771,168.7517,9887.0
2019-02-05 12:00:00,181.03,181.11,180.94,181.04,3800.0,168.733,168.8076,168.6491,168.7423,3800.0
2019-02-05 12:05:00,181.05,181.09,180.87,180.87,1230.0,168.7517,168.7889,168.5839,168.5839,1230.0
2019-02-05 12:10:00,180.86,181.08,180.86,181.07,2520.0,168.5746,168.7796,168.5746,168.7703,2520.0
2019-02-05 12:15:00,181.1,181.17,180.88,180.97,2720.0,168.7983,168.8635,168.5932,168.6771,2720.0
2019-02-05 12:20:00,180.96,180.96,180.7,180.78,1600.0,168.6678,168.6678,168.4254,168.5,1600.0
2019-02-05 12:25:00,180.64,180.83,180.64,180.72,1708.0,168.3695,168.5466,168.3695,168.4441,1708.0
2019-02-05 12:30:00,180.71,180.71,180.4,180.4,5621.0,168.4348,168.4348,168.1458,168.1458,5621.0
2019-02-05 12:35:00,180.33,180.54,180.32,180.53,3700.0,168.0806,168.2763,168.0712,168.267,3700.0
2019-02-05 12:40:00,180.46,180.52,180.38,180.46,3400.0,168.2017,168.2577,168.1272,168.2017,3400.0
2019-02-05 12:45:00,180.45,180.5,180.44,180.44,1100.0,168.1924,168.239,168.1831,168.1831,1100.0
2019-02-05 12:50:00,180.45,180.45,180.3,180.33,2711.0,168.1924,168.1924,168.0526,168.0806,2711.0
2019-02-05 12:55:00,180.33,180.34,180.13,180.19,4028.0,168.0806,168.0899,167.8942,167.9501,4028.0
2019-02-05 13:00:00,180.22,180.48,180.22,180.42,1300.0,167.978,168.2204,167.978,168.1645,1300.0
2019-02-05 13:05:00,180.49,180.49,180.16,180.28,1800.0,168.2297,168.2297,167.9221,168.034,1800.0
2019-02-05 13:10:00,180.28,180.44,180.28,180.43,670.0,168.034,168.1831,168.034,168.1738,670.0
2019-02-05 13:15:00,180.38,180.43,180.33,180.33,1010.0,168.1272,168.1738,168.0806,168.0806,1010.0
2019-02-05 13:20:00,180.44,180.51,180.38,180.51,2700.0,168.1831,168.2483,168.1272,168.2483,2700.0
2019-02-05 13:25:00,180.54,180.67,180.54,180.63,4612.0,168.2763,168.3975,168.2763,168.3602,4612.0
2019-02-05 13:30:00,180.62,180.65,180.61,180.65,700.0,168.3509,168.3788,168.3415,168.3788,700.0
2019-02-05 13:35:00,180.67,180.73,180.54,180.73,1450.0,168.3975,168.4534,168.2763,168.4534,1450.0
2019-02-05 13:40:00,180.78,180.88,180.78,180.88,300.0,168.5,168.5932,168.5,168.5932,300.0
2019-02-05 13:45:00,180.95,181.11,180.95,180.95,3791.0,168.6585,168.8076,168.6585,168.6585,3791.0
2019-02-05 13:50:00,181.01,181.01,180.92,180.92,700.0,168.7144,168.7144,168.6305,168.6305,700.0
2019-02-05 13:55:00,180.91,180.97,180.89,180.97,600.0,168.6212,168.6771,168.6025,168.6771,600.0
2019-02-05 14:00:00,181.02,181.23,180.99,181.19,1700.0,168.7237,168.9194,168.6957,168.8822,1700.0
2019-02-05 14:05:00,181.19,181.43,181.18,181.43,1413.0,168.8822,169.1058,168.8728,169.1058,1413.0
2019-02-05 14:10:00,181.38,181.38,181.22,181.22,3150.0,169.0592,169.0592,168.9101,168.9101,3150.0
2019-02-05 14:15:00,181.27,181.5,181.16,181.5,2137.0,168.9567,169.1711,168.8542,169.1711,2137.0
2019-02-05 14:20:00,181.51,181.51,181.21,181.22,2260.0,169.1804,169.1804,168.9008,168.9101,2260.0
2019-02-05 14:25:00,181.37,181.37,181.24,181.28,2674.0,169.0499,169.0499,168.9288,168.966,2674.0
2019-02-05 14:30:00,181.28,181.37,181.13,181.37,1800.0,168.966,169.0499,168.8262,169.0499,1800.0
2019-02-05 14:35:00,181.28,181.29,181.11,181.2,2542.0,168.966,168.9754,168.8076,168.8915,2542.0
2019-02-05 14:40:00,181.11,181.19,181.11,181.19,800.0,168.8076,168.8822,168.8076,168.8822,800.0
2019-02-05 14:45:00,181.24,181.25,181.18,181.23,1271.0,168.9288,168.9381,168.8728,168.9194,1271.0
2019-02-05 14:50:00,181.33,181.42,181.19,181.42,1552.0,169.0126,169.0965,168.8822,169.0965,1552.0
2019-02-05 14:55:00,181.5,181.57,181.34,181.34,3412.0,169.1711,169.2363,169.022,169.022,3412.0
2019-02-05 15:00:00,181.36,181.44,181.27,181.27,2416.0,169.0406,169.1152,168.9567,168.9567,2416.0
2019-02-05 15:05:00,181.21,181.34,181.21,181.29,2570.0,168.9008,169.022,168.9008,168.9754,2570.0
2019-02-05 15:10:00,181.27,181.28,181.14,181.22,2208.0,168.9567,168.966,168.8355,168.9101,2208.0
2019-02-05 15:15:00,181.29,181.35,181.2,181.29,3000.0,168.9754,169.0313,168.8915,168.9754,3000.0
2019-02-05 15:20:00,181.31,181.48,181.31,181.44,950.0,168.994,169.1525,168.994,169.1152,950.0
2019-02-05 15:25:00,181.35,182.12,181.35,182.12,30977.0,169.0313,169.749,169.0313,169.749,30977.0
2019-02-05 15:30:00,182.12,182.13,181.58,181.59,11170.0,169.749,169.7583,169.2457,169.255,11170.0
2019-02-05 15:35:00,181.59,181.81,181.5,181.68,6800.0,169.255,169.46,169.1711,169.3389,6800.0
2019-02-05 15:40:00,181.74,181.96,181.66,181.78,12130.0,169.3948,169.5998,169.3202,169.4321,12130.0
2019-02-05 15:45:00,181.76,181.85,181.53,181.53,20151.0,169.4134,169.4973,169.1991,169.1991,20151.0
2019-02-05 15:50:00,181.51,181.54,181.39,181.52,17352.0,169.1804,169.2084,169.0686,169.1897,17352.0
2019-02-05 15:55:00,181.54,181.79,181.53,181.61,57731.0,169.2084,169.4414,169.1991,169.2736,57731.0
2019-02-06 09:30:00,184.1,185.37,184.02,185.35,32337.0,171.5945,172.7782,171.5199,172.7596,32337.0
2019-02-06 09:35:00,185.33,185.53,185.07,185.07,9100.0,172.7409,172.9273,172.4986,172.4986,9100.0
2019-02-06 09:40:00,184.97,185.22,184.53,185.07,8764.0,172.4054,172.6384,171.9953,172.4986,8764.0
2019-02-06 09:45:00,185.14,185.4,185.14,185.29,6546.0,172.5638,172.8062,172.5638,172.7036,6546.0
2019-02-06 09:50:00,185.15,185.5,185.11,185.5,4914.0,172.5732,172.8994,172.5359,172.8994,4914.0
2019-02-06 09:55:00,185.45,185.89,185.4,185.69,4021.0,172.8528,173.2629,172.8062,173.0765,4021.0
2019-02-06 10:00:00,185.74,186.12,185.39,185.86,30945.0,173.1231,173.4773,172.7969,173.2349,30945.0
2019-02-06 10:05:00,185.81,186.31,185.81,185.85,60385.0,173.1883,173.6544,173.1883,173.2256,60385.0
2019-02-06 10:10:00,185.78,185.87,185.45,185.5,41436.0,173.1604,173.2442,172.8528,172.8994,41436.0
2019-02-06 10:15:00,185.49,185.86,185.32,185.74,4650.0,172.8901,173.2349,172.7316,173.1231,4650.0
2019-02-06 10:20:00,185.8,186.31,185.65,186.31,21721.0,173.179,173.6544,173.0392,173.6544,21721.0
2019-02-06 10:25:00,186.34,186.48,186.1,186.1,19676.0,173.6823,173.8128,173.4586,173.4586,19676.0
2019-02-06 10:30:00,186.09,186.44,185.94,186.15,5836.0,173.4493,173.7755,173.3095,173.5052,5836.0
2019-02-06 10:35:00,186.23,186.37,186.12,186.36,5541.0,173.5798,173.7103,173.4773,173.701,5541.0
2019-02-06 10:40:00,186.32,186.37,186.03,186.08,6916.0,173.6637,173.7103,173.3934,173.44,6916.0
2019-02-06 10:45:00,186.18,186.26,186.13,186.26,3613.0,173.5332,173.6078,173.4866,173.6078,3613.0
2019-02-06 10:50:00,186.2,186.35,186.12,186.17,6963.0,173.5518,173.6916,173.4773,173.5239,6963.0
2019-02-06 10:55:00,186.23,186.35,186.04,186.07,8092.0,173.5798,173.6916,173.4027,173.4307,8092.0
2019-02-06 11:00:00,185.98,186.13,185.83,185.83,6055.0,173.3468,173.4866,173.207,173.207,6055.0
2019-02-06 11:05:00,185.98,186.1,185.93,185.98,4914.0,173.3468,173.4586,173.3002,173.3468,4914.0
2019-02-06 11:10:00,185.93,186.09,185.75,185.82,6633.0,173.3002,173.4493,173.1324,173.1976,6633.0
2019-02-06 11:15:00,185.85,186.0,185.82,186.0,8220.0,173.2256,173.3654,173.1976,173.3654,8220.0
2019-02-06 11:20:00,186.0,186.32,185.96,186.24,14950.0,173.3654,173.6637,173.3281,173.5891,14950.0
2019-02-06 11:25:00,186.26,186.26,185.73,185.84,3923.0,173.6078,173.6078,173.1138,173.2163,3923.0
2019-02-06 11:30:00,185.85,186.55,185.85,186.55,18618.0,173.2256,173.8781,173.2256,173.8781,18618.0
2019-02-06 11:35:00,186.55,186.8,186.16,186.59,23273.0,173.8781,174.1111,173.5145,173.9153,23273.0
2019-02-06 11:40:00,186.68,186.69,186.39,186.4,2597.0,173.9992,174.0085,173.7289,173.7382,2597.0
2019-02-06 11:45:00,186.35,186.56,186.35,186.48,14100.0,173.6916,173.8874,173.6916,173.8128,14100.0
2019-02-06 11:50:00,186.43,186.44,186.07,186.3,4000.0,173.7662,173.7755,173.4307,173.645,4000.0
2019-02-06 11:55:00,186.31,186.4,186.22,186.4,2500.0,173.6544,173.7382,173.5705,173.7382,2500.0
2019-02-06 12:00:00,186.38,186.64,186.17,186.59,7328.0,173.7196,173.9619,173.5239,173.9153,7328.0
2019-02-06 12:05:00,186.6,186.6,186.12,186.22,7352.0,173.9247,173.9247,173.4773,173.5705,7352.0
2019-02-06 12:10:00,186.27,186.38,186.07,186.25,7100.0,173.6171,173.7196,173.4307,173.5984,7100.0
2019-02-06 12:15:00,186.22,186.41,186.07,186.24,10900.0,173.5705,173.7476,173.4307,173.5891,10900.0
2019-02-06 12:20:00,186.32,186.4,186.15,186.34,5649.0,173.6637,173.7382,173.5052,173.6823,5649.0
2019-02-06 12:25:00,186.35,186.6,186.25,186.25,2500.0,173.6916,173.9247,173.5984,173.5984,2500.0
2019-02-06 12:30:00,186.26,186.39,186.21,186.39,1836.0,173.6078,173.7289,173.5612,173.7289,1836.0
2019-02-06 12:35:00,186.45,186.56,186.2,186.29,4482.0,173.7849,173.8874,173.5518,173.6357,4482.0
2019-02-06 12:40:00,186.24,186.38,186.18,186.32,4346.0,173.5891,173.7196,173.5332,173.6637,4346.0
2019-02-06 12:45:00,186.32,186.44,186.12,186.25,7200.0,173.6637,173.7755,173.4773,173.5984,7200.0
2019-02-06 12:50:00,186.39,186.39,186.28,186.34,2348.0,173.7289,173.7289,173.6264,173.6823,2348.0
2019-02-06 12:55:00,186.33,186.7,186.33,186.58,8330.0,173.673,174.0179,173.673,173.906,8330.0
2019-02-06 13:00:00,186.62,186.79,186.5,186.7,2849.0,173.9433,174.1018,173.8315,174.0179,2849.0
2019-02-06 13:05:00,186.76,186.8,186.62,186.62,2676.0,174.0738,174.1111,173.9433,173.9433,2676.0
2019-02-06 13:10:00,186.51,186.59,186.34,186.38,4100.0,173.8408,173.9153,173.6823,173.7196,4100.0
2019-02-06 13:15:00,186.47,186.59,186.42,186.45,5625.0,173.8035,173.9153,173.7569,173.7849,5625.0
2019-02-06 13:20:00,186.49,186.53,186.45,186.45,1600.0,173.8221,173.8594,173.7849,173.7849,1600.0
2019-02-06 13:25:00,186.48,186.65,186.32,186.59,8200.0,173.8128,173.9713,173.6637,173.9153,8200.0
2019-02-06 13:30:00,186.59,186.79,186.53,186.75,20297.0,173.9153,174.1018,173.8594,174.0645,20297.0
2019-02-06 13:35:00,186.82,187.0,186.79,186.81,5635.0,174.1297,174.2975,174.1018,174.1204,5635.0
2019-02-06 13:40:00,186.85,186.85,186.6,186.69,800.0,174.1577,174.1577,173.9247,174.0085,800.0
2019-02-06 13:45:00,186.75,186.78,186.63,186.71,15918.0,174.0645,174.0924,173.9526,174.0272,15918.0
2019-02-06 13:50:00,186.67,186.8,186.6,186.79,7826.0,173.9899,174.1111,173.9247,174.1018,7826.0
2019-02-06 13:55:00,186.79,186.79,186.62,186.75,26126.0,174.1018,174.1018,173.9433,174.0645,26126.0
2019-02-06 14:00:00,186.76,187.05,186.71,186.92,6360.0,174.0738,174.3441,174.0272,174.2229,6360.0
2019-02-06 14:05:00,186.87,187.0,186.65,186.95,17720.0,174.1763,174.2975,173.9713,174.2509,17720.0
2019-02-06 14:10:00,186.92,187.0,186.72,186.77,15443.0,174.2229,174.2975,174.0365,174.0831,15443.0
2019-02-06 14:15:00,186.73,186.79,186.31,186.36,6637.0,174.0458,174.1018,173.6544,173.701,6637.0
2019-02-06 14:20:00,186.39,186.68,186.38,186.58,7100.0,173.7289,173.9992,173.7196,173.906,7100.0
2019-02-06 14:25:00,186.53,186.53,186.22,186.32,4694.0,173.8594,173.8594,173.5705,173.6637,4694.0
2019-02-06 14:30:00,186.35,186.39,186.05,186.06,9777.0,173.6916,173.7289,173.412,173.4213,9777.0
2019-02-06 14:35:00,186.07,186.14,185.97,186.05,11719.0,173.4307,173.4959,173.3375,173.412,11719.0
2019-02-06 14:40:00,186.0,186.37,186.0,186.3,17832.0,173.3654,173.7103,173.3654,173.645,17832.0
2019-02-06 14:45:00,186.28,186.28,186.09,186.2,6942.0,173.6264,173.6264,173.4493,173.5518,6942.0
2019-02-06 14:50:00,186.22,186.32,186.12,186.27,4500.0,173.5705,173.6637,173.4773,173.6171,4500.0
2019-02-06 14:55:00,186.23,186.42,186.19,186.35,5996.0,173.5798,173.7569,173.5425,173.6916,5996.0
2019-02-06 15:00:00,186.41,186.53,186.28,186.28,5663.0,173.7476,173.8594,173.6264,173.6264,5663.0
2019-02-06 15:05:00,186.24,186.54,186.24,186.43,8088.0,173.5891,173.8687,173.5891,173.7662,8088.0
2019-02-06 15:10:00,186.44,186.55,186.38,186.55,5023.0,173.7755,173.8781,173.7196,173.8781,5023.0
2019-02-06 15:15:00,186.57,186.58,186.34,186.47,2100.0,173.8967,173.906,173.6823,173.8035,2100.0
2019-02-06 15:20:00,186.52,186.69,186.46,186.63,5808.0,173.8501,174.0085,173.7942,173.9526,5808.0
2019-02-06 15:25:00,186.63,186.73,186.59,186.67,4728.0,173.9526,174.0458,173.9153,173.9899,4728.0
2019-02-06 15:30:00,186.67,186.67,186.4,186.42,22905.0,173.9899,173.9899,173.7382,173.7569,22905.0
2019-02-06 15:35:00,186.42,186.66,186.36,186.61,18739.0,173.7569,173.9806,173.701,173.934,18739.0
2019-02-06 15:40:00,186.61,186.72,186.57,186.71,13297.0,173.934,174.0365,173.8967,174.0272,13297.0
2019-02-06 15:45:00,186.66,186.87,186.59,186.81,24111.0,173.9806,174.1763,173.9153,174.1204,24111.0
2019-02-06 15:50:00,186.8,186.85,186.66,186.84,25910.0,174.1111,174.1577,173.9806,174.1484,25910.0
2019-02-06 15:55:00,186.78,187.02,186.68,186.93,75748.0,174.0924,174.3161,173.9992,174.2322,75748.0
2019-02-07 09:30:00,183.76,184.01,183.24,183.36,30290.0,171.2776,171.5106,170.7929,170.9047,30290.0
2019-02-07 09:35:00,183.27,183.32,182.5,182.56,20846.0,170.8209,170.8675,170.1032,170.1591,20846.0
2019-02-07 09:40:00,182.57,183.23,182.06,182.15,26443.0,170.1684,170.7836,169.6931,169.7769,26443.0
2019-02-07 09:45:00,182.21,182.52,182.19,182.32,14332.0,169.8329,170.1218,169.8142,169.9354,14332.0
2019-02-07 09:50:00,182.39,182.67,182.39,182.48,21035.0,170.0006,170.2616,170.0006,170.0845,21035.0
2019-02-07 09:55:00,182.3,182.71,182.26,182.71,6269.0,169.9168,170.2989,169.8795,170.2989,6269.0
2019-02-07 10:00:00,182.78,182.78,182.3,182.4,5956.0,170.3641,170.3641,169.9168,170.01,5956.0
2019-02-07 10:05:00,182.36,182.72,182.35,182.72,6038.0,169.9727,170.3082,169.9634,170.3082,6038.0
2019-02-07 10:10:00,182.77,182.88,182.73,182.79,3251.0,170.3548,170.4574,170.3175,170.3735,3251.0
2019-02-07 10:15:00,182.71,182.8,182.65,182.68,1300.0,170.2989,170.3828,170.243,170.2709,1300.0
2019-02-07 10:20:00,182.73,183.0,182.57,183.0,34886.0,170.3175,170.5692,170.1684,170.5692,34886.0
2019-02-07 10:25:00,183.04,183.5,183.0,183.5,11806.0,170.6065,171.0352,170.5692,171.0352,11806.0
2019-02-07 10:30:00,183.5,183.76,183.48,183.57,10110.0,171.0352,171.2776,171.0166,171.1005,10110.0
2019-02-07 10:35:00,183.59,183.62,183.4,183.62,3695.0,171.1191,171.1471,170.942,171.1471,3695.0
2019-02-07 10:40:00,183.64,183.64,183.12,183.27,25088.0,171.1657,171.1657,170.6811,170.8209,25088.0
2019-02-07 10:45:00,183.31,183.63,183.3,183.59,27079.0,170.8581,171.1564,170.8488,171.1191,27079.0
2019-02-07 10:50:00,183.5,183.5,182.91,183.1,7613.0,171.0352,171.0352,170.4853,170.6624,7613.0
2019-02-07 10:55:00,183.02,183.05,182.81,182.88,3862.0,170.5878,170.6158,170.3921,170.4574,3862.0
2019-02-07 11:00:00,182.92,182.98,182.47,182.93,11773.0,170.4946,170.5506,170.0752,170.504,11773.0
2019-02-07 11:05:00,182.9,182.9,182.7,182.88,2946.0,170.476,170.476,170.2896,170.4574,2946.0
2019-02-07 11:10:00,182.93,183.07,182.88,183.06,13569.0,170.504,170.6344,170.4574,170.6251,13569.0
2019-02-07 11:15:00,183.02,183.12,182.92,182.99,7135.0,170.5878,170.6811,170.4946,170.5599,7135.0
2019-02-07 11:20:00,182.83,182.95,182.75,182.78,5660.0,170.4107,170.5226,170.3362,170.3641,5660.0
2019-02-07 11:25:00,182.76,182.77,182.3,182.48,15905.0,170.3455,170.3548,169.9168,170.0845,15905.0
2019-02-07 11:30:00,182.48,182.52,181.66,181.68,47580.0,170.0845,170.1218,169.3202,169.3389,47580.0
2019-02-07 11:35:00,181.7,182.35,181.67,182.21,7855.0,169.3575,169.9634,169.3295,169.8329,7855.0
2019-02-07 11:40:00,182.36,182.38,182.04,182.2,3650.0,169.9727,169.9913,169.6744,169.8235,3650.0
2019-02-07 11:45:00,182.14,182.26,181.42,181.42,4138.0,169.7676,169.8795,169.0965,169.0965,4138.0
2019-02-07 11:50:00,181.51,182.09,181.34,181.6,3900.0,169.1804,169.721,169.022,169.2643,3900.0
2019-02-07 11:55:00,181.72,181.72,181.31,181.32,1196.0,169.3761,169.3761,168.994,169.0033,1196.0
2019-02-07 12:00:00,181.16,181.16,180.86,180.97,28407.0,168.8542,168.8542,168.5746,168.6771,28407.0
2019-02-07 12:05:00,180.99,181.38,180.9,181.38,4170.0,168.6957,169.0592,168.6118,169.0592,4170.0
2019-02-07 12:10:00,181.41,181.46,181.22,181.35,2792.0,169.0872,169.1338,168.9101,169.0313,2792.0
2019-02-07 12:15:00,181.31,181.39,181.22,181.37,600.0,168.994,169.0686,168.9101,169.0499,600.0
2019-02-07 12:20:00,181.47,181.74,181.47,181.71,472.0,169.1431,169.3948,169.1431,169.3668,472.0
2019-02-07 12:25:00,181.51,181.56,181.4,181.45,1700.0,169.1804,169.227,169.0779,169.1245,1700.0
2019-02-07 12:30:00,181.44,181.62,181.43,181.62,555.0,169.1152,169.2829,169.1058,169.2829,555.0
2019-02-07 12:35:00,181.99,182.0,181.99,182.0,1796.0,169.6278,169.6371,169.6278,169.6371,1796.0
2019-02-07 12:40:00,181.86,181.86,181.32,181.32,1000.0,169.5066,169.5066,169.0033,169.0033,1000.0
2019-02-07 12:45:00,181.35,181.35,181.12,181.24,2000.0,169.0313,169.0313,168.8169,168.9288,2000.0
2019-02-07 12:50:00,181.22,181.25,181.02,181.02,700.0,168.9101,168.9381,168.7237,168.7237,700.0
2019-02-07 12:55:00,181.09,181.24,181.09,181.24,500.0,168.7889,168.9288,168.7889,168.9288,500.0
2019-02-07 13:00:00,181.49,181.52,181.49,181.51,2200.0,169.1618,169.1897,169.1618,169.1804,2200.0
2019-02-07 13:05:00,181.54,182.17,181.54,181.82,3593.0,169.2084,169.7956,169.2084,169.4694,3593.0
2019-02-07 13:10:00,182.0,182.0,181.58,181.76,4494.0,169.6371,169.6371,169.2457,169.4134,4494.0
2019-02-07 13:15:00,181.75,181.97,181.68,181.72,9918.0,169.4041,169.6092,169.3389,169.3761,9918.0
2019-02-07 13:20:00,181.76,181.86,181.68,181.79,850.0,169.4134,169.5066,169.3389,169.4414,850.0
2019-02-07 13:25:00,181.88,181.88,181.88,181.88,300.0,169.5253,169.5253,169.5253,169.5253,300.0
2019-02-07 13:30:00,181.86,182.04,181.86,182.04,500.0,169.5066,169.6744,169.5066,169.6744,500.0
2019-02-07 13:35:00,181.99,182.0,181.8,181.8,822.0,169.6278,169.6371,169.4507,169.4507,822.0
2019-02-07 13:40:00,181.72,181.74,181.55,181.55,500.0,169.3761,169.3948,169.2177,169.2177,500.0
2019-02-07 13:45:00,181.46,181.46,181.11,181.11,3722.0,169.1338,169.1338,168.8076,168.8076,3722.0
2019-02-07 13:50:00,181.32,181.51,181.22,181.25,4232.0,169.0033,169.1804,168.9101,168.9381,4232.0
2019-02-07 13:55:00,181.32,181.65,181.12,181.65,4237.0,169.0033,169.3109,168.8169,169.3109,4237.0
2019-02-07 14:00:00,181.38,181.41,181.15,181.22,4878.0,169.0592,169.0872,168.8449,168.9101,4878.0
2019-02-07 14:05:00,181.05,181.13,180.88,180.95,1340.0,168.7517,168.8262,168.5932,168.6585,1340.0
2019-02-07 14:10:00,180.8,180.8,180.49,180.49,2200.0,168.5186,168.5186,168.2297,168.2297,2200.0
2019-02-07 14:15:00,180.6,180.67,180.46,180.63,2264.0,168.3322,168.3975,168.2017,168.3602,2264.0
2019-02-07 14:20:00,180.54,180.68,180.49,180.49,1000.0,168.2763,168.4068,168.2297,168.2297,1000.0
2019-02-07 14:25:00,180.67,181.27,180.56,181.25,1985.0,168.3975,168.9567,168.2949,168.9381,1985.0
2019-02-07 14:30:00,181.1,181.24,180.83,181.11,2905.0,168.7983,168.9288,168.5466,168.8076,2905.0
2019-02-07 14:35:00,180.88,181.01,180.62,180.62,3400.0,168.5932,168.7144,168.3509,168.3509,3400.0
2019-02-07 14:40:00,180.64,180.73,180.55,180.55,1600.0,168.3695,168.4534,168.2856,168.2856,1600.0
2019-02-07 14:45:00,180.62,180.73,180.48,180.58,4530.0,168.3509,168.4534,168.2204,168.3136,4530.0
2019-02-07 14:50:00,180.51,180.8,180.41,180.73,5350.0,168.2483,168.5186,168.1551,168.4534,5350.0
2019-02-07 14:55:00,180.65,180.74,180.52,180.71,6464.0,168.3788,168.4627,168.2577,168.4348,6464.0
2019-02-07 15:00:00,180.68,180.89,180.46,180.47,14129.0,168.4068,168.6025,168.2017,168.2111,14129.0
2019-02-07 15:05:00,180.38,180.54,180.31,180.5,3600.0,168.1272,168.2763,168.0619,168.239,3600.0
2019-02-07 15:10:00,180.45,180.68,180.34,180.68,4500.0,168.1924,168.4068,168.0899,168.4068,4500.0
2019-02-07 15:15:00,180.68,180.98,180.67,180.87,9831.0,168.4068,168.6864,168.3975,168.5839,9831.0
2019-02-07 15:20:00,180.95,181.01,180.88,180.94,1117.0,168.6585,168.7144,168.5932,168.6491,1117.0
2019-02-07 15:25:00,180.98,180.98,180.71,180.77,14895.0,168.6864,168.6864,168.4348,168.4907,14895.0
2019-02-07 15:30:00,180.76,180.94,180.65,180.89,13108.0,168.4814,168.6491,168.3788,168.6025,13108.0
2019-02-07 15:35:00,180.93,181.12,180.87,181.12,3877.0,168.6398,168.8169,168.5839,168.8169,3877.0
2019-02-07 15:40:00,181.24,181.68,181.17,181.47,7843.0,168.9288,169.3389,168.8635,169.1431,7843.0
2019-02-07 15:45:00,181.52,181.6,181.34,181.43,5314.0,169.1897,169.2643,169.022,169.1058,5314.0
2019-02-07 15:50:00,181.43,181.45,181.21,181.31,15617.0,169.1058,169.1245,168.9008,168.994,15617.0
2019-02-07 15:55:00,181.26,181.45,181.03,181.05,35457.0,168.9474,169.1245,168.733,168.7517,35457.0
2019-02-08 09:30:00,178.2,179.4,177.95,179.4,36347.0,166.0953,167.2137,165.8622,167.2137,36347.0
2019-02-08 09:35:00,179.36,179.67,179.29,179.4,9073.0,167.1765,167.4654,167.1112,167.2137,9073.0
2019-02-08 09:40:00,179.23,179.63,179.23,179.41,2790.0,167.0553,167.4281,167.0553,167.2231,2790.0
2019-02-08 09:45:00,179.42,179.54,178.91,179.54,6297.0,167.2324,167.3442,166.757,167.3442,6297.0
2019-02-08 09:50:00,179.68,179.69,179.14,179.14,6573.0,167.4747,167.484,166.9714,166.9714,6573.0
2019-02-08 09:55:00,179.04,179.16,178.57,178.58,6774.0,166.8782,166.99,166.4401,166.4494,6774.0
2019-02-08 10:00:00,178.23,178.63,178.22,178.61,3600.0,166.1232,166.496,166.1139,166.4774,3600.0
2019-02-08 10:05:00,178.62,179.23,178.62,179.0,6140.0,166.4867,167.0553,166.4867,166.8409,6140.0
2019-02-08 10:10:00,178.97,179.13,178.68,178.68,3811.0,166.813,166.9621,166.5426,166.5426,3811.0
2019-02-08 10:15:00,178.57,178.62,178.44,178.44,3812.0,166.4401,166.4867,166.319,166.319,3812.0
2019-02-08 10:20:00,178.39,178.4,178.17,178.37,3933.0,166.2723,166.2817,166.0673,166.2537,3933.0
2019-02-08 10:25:00,178.23,178.69,178.13,178.67,7421.0,166.1232,166.552,166.03,166.5333,7421.0
2019-02-08 10:30:00,178.63,179.01,178.55,178.58,6930.0,166.496,166.8502,166.4215,166.4494,6930.0
2019-02-08 10:35:00,178.66,178.82,178.48,178.77,3200.0,166.524,166.6731,166.3562,166.6265,3200.0
2019-02-08 10:40:00,178.93,178.97,178.54,178.54,5808.0,166.7757,166.813,166.4122,166.4122,5808.0
2019-02-08 10:45:00,178.49,178.63,178.43,178.59,6358.0,166.3656,166.496,166.3096,166.4588,6358.0
2019-02-08 10:50:00,178.62,178.62,178.19,178.23,3643.0,166.4867,166.4867,166.0859,166.1232,3643.0
2019-02-08 10:55:00,178.23,178.4,178.15,178.4,8217.0,166.1232,166.2817,166.0487,166.2817,8217.0
2019-02-08 11:00:00,178.41,178.42,178.15,178.15,4451.0,166.291,166.3003,166.0487,166.0487,4451.0
2019-02-08 11:05:00,178.23,178.37,178.11,178.35,9967.0,166.1232,166.2537,166.0114,166.2351,9967.0
2019-02-08 11:10:00,178.47,178.63,178.47,178.53,6515.0,166.3469,166.496,166.3469,166.4028,6515.0
2019-02-08 11:15:00,178.69,178.82,178.44,178.47,4903.0,166.552,166.6731,166.319,166.3469,4903.0
2019-02-08 11:20:00,178.47,178.71,178.47,178.67,5623.0,166.3469,166.5706,166.3469,166.5333,5623.0
2019-02-08 11:25:00,178.63,178.7,178.44,178.46,7407.0,166.496,166.5613,166.319,166.3376,7407.0
2019-02-08 11:30:00,178.49,178.52,178.26,178.52,7628.0,166.3656,166.3935,166.1512,166.3935,7628.0
2019-02-08 11:35:00,178.57,178.78,178.52,178.59,8527.0,166.4401,166.6359,166.3935,166.4588,8527.0
2019-02-08 11:40:00,178.64,179.03,178.64,178.9,9041.0,166.5054,166.8689,166.5054,166.7477,9041.0
2019-02-08 11:45:00,178.73,178.73,178.08,178.09,4107.0,166.5893,166.5893,165.9834,165.9927,4107.0
2019-02-08 11:50:00,178.09,178.37,177.84,178.3,5598.0,165.9927,166.2537,165.7597,166.1885,5598.0
2019-02-08 11:55:00,178.46,178.86,178.46,178.79,6391.0,166.3376,166.7104,166.3376,166.6452,6391.0
2019-02-08 12:00:00,178.85,178.85,178.76,178.8,1400.0,166.7011,166.7011,166.6172,166.6545,1400.0
2019-02-08 12:05:00,178.81,178.84,178.51,178.58,5419.0,166.6638,166.6918,166.3842,166.4494,5419.0
2019-02-08 12:10:00,178.47,178.55,178.39,178.46,2650.0,166.3469,166.4215,166.2723,166.3376,2650.0
2019-02-08 12:15:00,178.55,178.75,178.54,178.59,2387.0,166.4215,166.6079,166.4122,166.4588,2387.0
2019-02-08 12:20:00,178.68,178.99,178.68,178.94,3962.0,166.5426,166.8316,166.5426,166.785,3962.0
2019-02-08 12:25:00,179.05,179.14,178.76,178.76,1200.0,166.8875,166.9714,166.6172,166.6172,1200.0
2019-02-08 12:30:00,178.85,179.01,178.85,179.01,1290.0,166.7011,166.8502,166.7011,166.8502,1290.0
2019-02-08 12:35:00,179.16,179.16,178.83,178.91,7184.0,166.99,166.99,166.6825,166.757,7184.0
2019-02-08 12:40:00,179.03,179.15,178.97,179.07,7772.0,166.8689,166.9807,166.813,166.9062,7772.0
2019-02-08 12:45:00,179.17,179.22,179.1,179.21,910.0,166.9994,167.046,166.9341,167.0366,910.0
2019-02-08 12:50:00,179.21,179.43,179.14,179.16,2500.0,167.0366,167.2417,166.9714,166.99,2500.0
2019-02-08 12:55:00,179.41,179.54,179.41,179.51,3901.0,167.2231,167.3442,167.2231,167.3163,3901.0
2019-02-08 13:00:00,179.57,179.76,179.57,179.75,3900.0,167.3722,167.5493,167.3722,167.54,3900.0
2019-02-08 13:05:00,179.89,179.94,179.81,179.84,2000.0,167.6705,167.7171,167.5959,167.6239,2000.0
2019-02-08 13:10:00,179.95,180.39,179.95,180.18,13004.0,167.7264,168.1365,167.7264,167.9408,13004.0
2019-02-08 13:15:00,180.27,180.28,180.05,180.09,9518.0,168.0246,168.034,167.8196,167.8569,9518.0
2019-02-08 13:20:00,180.12,180.12,180.03,180.12,3200.0,167.8848,167.8848,167.8009,167.8848,3200.0
2019-02-08 13:25:00,180.1,180.1,179.92,179.92,6000.0,167.8662,167.8662,167.6984,167.6984,6000.0
2019-02-08 13:30:00,179.98,179.99,179.79,179.82,1500.0,167.7543,167.7637,167.5772,167.6052,1500.0
2019-02-08 13:35:00,179.89,179.89,179.77,179.81,5754.0,167.6705,167.6705,167.5586,167.5959,5754.0
2019-02-08 13:40:00,179.92,180.22,179.92,180.22,1100.0,167.6984,167.978,167.6984,167.978,1100.0
2019-02-08 13:45:00,180.33,180.43,180.26,180.42,4700.0,168.0806,168.1738,168.0153,168.1645,4700.0
2019-02-08 13:50:00,180.43,180.43,180.3,180.42,11242.0,168.1738,168.1738,168.0526,168.1645,11242.0
2019-02-08 13:55:00,180.4,180.66,180.37,180.55,2364.0,168.1458,168.3882,168.1179,168.2856,2364.0
2019-02-08 14:00:00,180.62,180.78,180.45,180.58,2508.0,168.3509,168.5,168.1924,168.3136,2508.0
2019-02-08 14:05:00,180.54,181.14,180.52,181.11,6937.0,168.2763,168.8355,168.2577,168.8076,6937.0
2019-02-08 14:10:00,181.13,181.32,181.1,181.32,11291.0,168.8262,169.0033,168.7983,169.0033,11291.0
2019-02-08 14:15:00,181.35,181.5,181.28,181.39,12504.0,169.0313,169.1711,168.966,169.0686,12504.0
2019-02-08 14:20:00,181.46,181.46,181.33,181.44,2877.0,169.1338,169.1338,169.0126,169.1152,2877.0
2019-02-08 14:25:00,181.46,181.55,181.36,181.48,7680.0,169.1338,169.2177,169.0406,169.1525,7680.0
2019-02-08 14:30:00,181.39,181.57,181.37,181.57,2500.0,169.0686,169.2363,169.0499,169.2363,2500.0
2019-02-08 14:35:00,181.4,181.44,181.12,181.15,7960.0,169.0779,169.1152,168.8169,168.8449,7960.0
2019-02-08 14:40:00,181.23,181.35,181.16,181.34,1600.0,168.9194,169.0313,168.8542,169.022,1600.0
2019-02-08 14:45:00,181.35,181.51,181.3,181.4,6162.0,169.0313,169.1804,168.9847,169.0779,6162.0
2019-02-08 14:50:00,181.37,181.41,181.13,181.19,1833.0,169.0499,169.0872,168.8262,168.8822,1833.0
2019-02-08 14:55:00,181.09,181.22,181.08,181.1,3893.0,168.7889,168.9101,168.7796,168.7983,3893.0
2019-02-08 15:00:00,181.08,181.08,180.73,180.73,3414.0,168.7796,168.7796,168.4534,168.4534,3414.0
2019-02-08 15:05:00,180.78,181.07,180.78,181.07,1700.0,168.5,168.7703,168.5,168.7703,1700.0
2019-02-08 15:10:00,181.08,181.26,181.07,181.2,5301.0,168.7796,168.9474,168.7703,168.8915,5301.0
2019-02-08 15:15:00,181.15,181.31,181.14,181.19,9700.0,168.8449,168.994,168.8355,168.8822,9700.0
2019-02-08 15:20:00,181.17,181.19,180.98,180.98,1300.0,168.8635,168.8822,168.6864,168.6864,1300.0
2019-02-08 15:25:00,180.92,180.98,180.83,180.98,1993.0,168.6305,168.6864,168.5466,168.6864,1993.0
2019-02-08 15:30:00,180.96,180.99,180.85,180.95,4693.0,168.6678,168.6957,168.5652,168.6585,4693.0
2019-02-08 15:35:00,180.98,180.98,180.78,180.95,3155.0,168.6864,168.6864,168.5,168.6585,3155.0
2019-02-08 15:40:00,180.88,180.9,180.64,180.66,5337.0,168.5932,168.6118,168.3695,168.3882,5337.0
2019-02-08 15:45:00,180.66,180.87,180.66,180.76,14183.0,168.3882,168.5839,168.3882,168.4814,14183.0
2019-02-08 15:50:00,180.72,180.87,180.72,180.78,9329.0,168.4441,168.5839,168.4441,168.5,9329.0
2019-02-08 15:55:00,180.8,181.08,180.8,181.07,26013.0,168.5186,168.7796,168.5186,168.7703,26013.0
2019-02-11 09:30:00,179.42,179.58,179.13,179.48,50105.0,167.2324,167.3815,166.9621,167.2883,50105.0
2019-02-11 09:35:00,179.52,179.89,179.33,179.35,14941.0,167.3256,167.6705,167.1485,167.1671,14941.0
2019-02-11 09:40:00,179.33,179.34,178.94,179.33,5736.0,167.1485,167.1578,166.785,167.1485,5736.0
2019-02-11 09:45:00,179.08,179.36,178.92,178.92,5989.0,166.9155,167.1765,166.7663,166.7663,5989.0
2019-02-11 09:50:00,178.96,179.15,178.85,178.91,6204.0,166.8036,166.9807,166.7011,166.757,6204.0
2019-02-11 09:55:00,178.91,178.93,178.72,178.78,7468.0,166.757,166.7757,166.5799,166.6359,7468.0
2019-02-11 10:00:00,178.75,179.39,178.71,179.37,13582.0,166.6079,167.2044,166.5706,167.1858,13582.0
2019-02-11 10:05:00,179.36,179.47,179.18,179.47,8634.0,167.1765,167.279,167.0087,167.279,8634.0
2019-02-11 10:10:00,179.42,179.57,179.2,179.24,8369.0,167.2324,167.3722,167.0273,167.0646,8369.0
2019-02-11 10:15:00,179.24,179.81,179.24,179.76,7315.0,167.0646,167.5959,167.0646,167.5493,7315.0
2019-02-11 10:20:00,179.79,179.83,179.22,179.45,8863.0,167.5772,167.6145,167.046,167.2603,8863.0
2019-02-11 10:25:00,179.36,179.41,179.1,179.1,8323.0,167.1765,167.2231,166.9341,166.9341,8323.0
2019-02-11 10:30:00,179.12,179.14,178.83,179.1,5712.0,166.9528,166.9714,166.6825,166.9341,5712.0
2019-02-11 10:35:00,179.14,179.18,178.92,178.99,6224.0,166.9714,167.0087,166.7663,166.8316,6224.0
2019-02-11 10:40:00,179.02,179.4,179.02,179.36,2826.0,166.8596,167.2137,166.8596,167.1765,2826.0
2019-02-11 10:45:00,179.34,179.39,179.25,179.3,2180.0,167.1578,167.2044,167.0739,167.1205,2180.0
2019-02-11 10:50:00,179.29,179.34,178.9,178.9,4486.0,167.1112,167.1578,166.7477,166.7477,4486.0
2019-02-11 10:55:00,178.84,179.01,178.75,178.76,8409.0,166.6918,166.8502,166.6079,166.6172,8409.0
2019-02-11 11:00:00,178.76,179.1,178.76,179.02,3297.0,166.6172,166.9341,166.6172,166.8596,3297.0
2019-02-11 11:05:00,179.05,179.08,178.58,178.64,5154.0,166.8875,166.9155,166.4494,166.5054,5154.0
2019-02-11 11:10:00,178.76,178.84,178.64,178.7,4894.0,166.6172,166.6918,166.5054,166.5613,4894.0
2019-02-11 11:15:00,178.93,179.09,178.93,179.02,4979.0,166.7757,166.9248,166.7757,166.8596,4979.0
2019-02-11 11:20:00,179.0,179.4,179.0,179.4,2228.0,166.8409,167.2137,166.8409,167.2137,2228.0
2019-02-11 11:25:00,179.44,179.52,179.28,179.48,4871.0,167.251,167.3256,167.1019,167.2883,4871.0
2019-02-11 11:30:00,179.51,179.71,179.22,179.25,17648.0,167.3163,167.5027,167.046,167.0739,17648.0
2019-02-11 11:35:00,179.09,179.16,178.9,178.99,6804.0,166.9248,166.99,166.7477,166.8316,6804.0
2019-02-11 11:40:00,179.36,179.38,179.2,179.32,2900.0,167.1765,167.1951,167.0273,167.1392,2900.0
2019-02-11 11:45:00,179.29,179.62,179.28,179.5,4970.0,167.1112,167.4188,167.1019,167.3069,4970.0
2019-02-11 11:50:00,179.46,179.46,179.0,179.29,9600.0,167.2697,167.2697,166.8409,167.1112,9600.0
2019-02-11 11:55:00,179.17,179.18,179.1,179.1,300.0,166.9994,167.0087,166.9341,166.9341,300.0
2019-02-11 12:00:00,179.55,179.6,179.48,179.56,600.0,167.3536,167.4002,167.2883,167.3629,600.0
2019-02-11 12:05:00,179.58,179.73,179.49,179.61,3500.0,167.3815,167.5213,167.2976,167.4095,3500.0
2019-02-11 12:10:00,179.61,179.61,179.42,179.52,3700.0,167.4095,167.4095,167.2324,167.3256,3700.0
2019-02-11 12:15:00,179.54,179.6,179.45,179.45,5034.0,167.3442,167.4002,167.2603,167.2603,5034.0
2019-02-11 12:20:00,179.38,179.53,179.36,179.4,2466.0,167.1951,167.3349,167.1765,167.2137,2466.0
2019-02-11 12:25:00,179.49,179.67,179.48,179.56,3711.0,167.2976,167.4654,167.2883,167.3629,3711.0
2019-02-11 12:30:00,179.57,179.57,179.44,179.46,5715.0,167.3722,167.3722,167.251,167.2697,5715.0
2019-02-11 12:35:00,179.54,179.6,179.39,179.5,6446.0,167.3442,167.4002,167.2044,167.3069,6446.0
2019-02-11 12:40:00,179.41,179.56,179.3,179.3,10975.0,167.2231,167.3629,167.1205,167.1205,10975.0
2019-02-11 12:45:00,179.3,179.45,179.17,179.18,7952.0,167.1205,167.2603,166.9994,167.0087,7952.0
2019-02-11 12:50:00,179.22,179.39,179.14,179.38,4202.0,167.046,167.2044,166.9714,167.1951,4202.0
2019-02-11 12:55:00,179.28,179.34,179.17,179.23,2202.0,167.1019,167.1578,166.9994,167.0553,2202.0
2019-02-11 13:00:00,179.24,179.28,179.16,179.27,2013.0,167.0646,167.1019,166.99,167.0926,2013.0
2019-02-11 13:05:00,179.3,179.48,179.3,179.44,1400.0,167.1205,167.2883,167.1205,167.251,1400.0
2019-02-11 13:10:00,179.35,179.38,179.19,179.19,1100.0,167.1671,167.1951,167.018,167.018,1100.0
2019-02-11 13:15:00,179.21,179.27,179.07,179.14,2240.0,167.0366,167.0926,166.9062,166.9714,2240.0
2019-02-11 13:20:00,179.15,179.15,179.1,179.1,300.0,166.9807,166.9807,166.9341,166.9341,300.0
2019-02-11 13:25:00,179.09,179.27,179.03,179.03,1371.0,166.9248,167.0926,166.8689,166.8689,1371.0
2019-02-11 13:30:00,179.12,179.13,179.02,179.02,700.0,166.9528,166.9621,166.8596,166.8596,700.0
2019-02-11 13:35:00,178.96,179.02,178.94,179.02,849.0,166.8036,166.8596,166.785,166.8596,849.0
2019-02-11 13:40:00,179.09,179.19,178.73,178.88,3547.0,166.9248,167.018,166.5893,166.7291,3547.0
2019-02-11 13:45:00,178.75,178.89,178.61,178.89,2181.0,166.6079,166.7384,166.4774,166.7384,2181.0
2019-02-11 13:50:00,178.89,178.92,178.76,178.85,1200.0,166.7384,166.7663,166.6172,166.7011,1200.0
2019-02-11 13:55:00,178.92,178.93,178.73,178.9,1361.0,166.7663,166.7757,166.5893,166.7477,1361.0
2019-02-11 14:00:00,178.98,178.98,178.75,178.78,2380.0,166.8223,166.8223,166.6079,166.6359,2380.0
2019-02-11 14:05:00,178.78,178.82,178.72,178.81,2400.0,166.6359,166.6731,166.5799,166.6638,2400.0
2019-02-11 14:10:00,178.93,178.93,178.83,178.88,1100.0,166.7757,166.7757,166.6825,166.7291,1100.0
2019-02-11 14:15:00,178.9,178.9,178.58,178.62,3904.0,166.7477,166.7477,166.4494,166.4867,3904.0
2019-02-11 14:20:00,178.65,178.72,178.58,178.58,1061.0,166.5147,166.5799,166.4494,166.4494,1061.0
2019-02-11 14:25:00,178.64,178.64,178.35,178.38,2711.0,166.5054,166.5054,166.2351,166.263,2711.0
2019-02-11 14:30:00,178.45,178.57,178.4,178.45,3400.0,166.3283,166.4401,166.2817,166.3283,3400.0
2019-02-11 14:35:00,178.47,178.57,178.35,178.35,2700.0,166.3469,166.4401,166.2351,166.2351,2700.0
2019-02-11 14:40:00,178.43,178.67,178.43,178.57,1000.0,166.3096,166.5333,166.3096,166.4401,1000.0
2019-02-11 14:45:00,178.47,178.47,178.07,178.07,1800.0,166.3469,166.3469,165.9741,165.9741,1800.0
2019-02-11 14:50:00,178.2,178.33,178.12,178.16,1600.0,166.0953,166.2164,166.0207,166.058,1600.0
2019-02-11 14:55:00,178.25,178.32,178.08,178.31,1233.0,166.1419,166.2071,165.9834,166.1978,1233.0
2019-02-11 15:00:00,178.23,178.48,178.18,178.26,2100.0,166.1232,166.3562,166.0766,166.1512,2100.0
2019-02-11 15:05:00,178.3,178.31,178.08,178.31,1700.0,166.1885,166.1978,165.9834,166.1978,1700.0
2019-02-11 15:10:00,178.3,178.3,178.15,178.17,1500.0,166.1885,166.1885,166.0487,166.0673,1500.0
2019-02-11 15:15:00,178.21,178.41,178.15,178.24,4109.0,166.1046,166.291,166.0487,166.1325,4109.0
2019-02-11 15:20:00,178.2,178.4,178.2,178.36,1800.0,166.0953,166.2817,166.0953,166.2444,1800.0
2019-02-11 15:25:00,178.36,178.36,178.28,178.31,4268.0,166.2444,166.2444,166.1698,166.1978,4268.0
2019-02-11 15:30:00,178.28,178.32,178.08,178.09,2000.0,166.1698,166.2071,165.9834,165.9927,2000.0
2019-02-11 15:35:00,178.1,178.29,178.1,178.25,3249.0,166.002,166.1791,166.002,166.1419,3249.0
2019-02-11 15:40:00,178.2,178.32,178.16,178.18,10173.0,166.0953,166.2071,166.058,166.0766,10173.0
2019-02-11 15:45:00,178.17,178.41,178.17,178.36,12134.0,166.0673,166.291,166.0673,166.2444,12134.0
2019-02-11 15:50:00,178.41,178.63,178.39,178.61,12037.0,166.291,166.496,166.2723,166.4774,12037.0
2019-02-11 15:55:00,178.39,178.69,178.38,178.55,33730.0,166.2723,166.552,166.263,166.4215,33730.0
2019-02-12 09:30:00,180.32,180.71,180.32,180.38,19272.0,168.0712,168.4348,168.0712,168.1272,19272.0
2019-02-12 09:35:00,180.55,180.77,180.38,180.38,10957.0,168.2856,168.4907,168.1272,168.1272,10957.0
2019-02-12 09:40:00,180.51,180.84,180.49,180.74,6389.0,168.2483,168.5559,168.2297,168.4627,6389.0
2019-02-12 09:45:00,180.81,181.18,180.69,181.02,26123.0,168.528,168.8728,168.4161,168.7237,26123.0
2019-02-12 09:50:00,181.05,181.43,180.98,181.26,20608.0,168.7517,169.1058,168.6864,168.9474,20608.0
2019-02-12 09:55:00,181.23,181.26,180.95,181.02,15985.0,168.9194,168.9474,168.6585,168.7237,15985.0
2019-02-12 10:00:00,181.05,181.37,181.0,181.29,7910.0,168.7517,169.0499,168.7051,168.9754,7910.0
2019-02-12 10:05:00,181.25,181.47,181.25,181.36,16223.0,168.9381,169.1431,168.9381,169.0406,16223.0
2019-02-12 10:10:00,181.37,181.5,181.23,181.3,11116.0,169.0499,169.1711,168.9194,168.9847,11116.0
2019-02-12 10:15:00,181.34,181.63,181.34,181.41,17895.0,169.022,169.2923,169.022,169.0872,17895.0
2019-02-12 10:20:00,181.47,181.59,181.41,181.55,22711.0,169.1431,169.255,169.0872,169.2177,22711.0
2019-02-12 10:25:00,181.56,181.7,181.3,181.4,10983.0,169.227,169.3575,168.9847,169.0779,10983.0
2019-02-12 10:30:00,181.46,181.62,181.39,181.62,2600.0,169.1338,169.2829,169.0686,169.2829,2600.0
2019-02-12 10:35:00,181.74,181.79,181.52,181.59,3100.0,169.3948,169.4414,169.1897,169.255,3100.0
2019-02-12 10:40:00,181.61,181.61,181.14,181.22,7003.0,169.2736,169.2736,168.8355,168.9101,7003.0
2019-02-12 10:45:00,181.28,181.45,181.28,181.43,6882.0,168.966,169.1245,168.966,169.1058,6882.0
2019-02-12 10:50:00,181.43,181.7,181.4,181.7,6651.0,169.1058,169.3575,169.0779,169.3575,6651.0
2019-02-12 10:55:00,181.73,181.99,181.73,181.92,3729.0,169.3855,169.6278,169.3855,169.5626,3729.0
2019-02-12 11:00:00,182.03,182.25,181.9,181.9,5509.0,169.6651,169.8701,169.5439,169.5439,5509.0
2019-02-12 11:05:00,181.96,182.17,181.89,182.06,7799.0,169.5998,169.7956,169.5346,169.6931,7799.0
2019-02-12 11:10:00,182.06,182.57,182.06,182.49,8000.0,169.6931,170.1684,169.6931,170.0938,8000.0
2019-02-12 11:15:00,182.51,182.55,182.35,182.52,2868.0,170.1125,170.1498,169.9634,170.1218,2868.0
2019-02-12 11:20:00,182.27,182.31,182.03,182.18,12160.0,169.8888,169.9261,169.6651,169.8049,12160.0
2019-02-12 11:25:00,182.15,182.4,182.1,182.3,10081.0,169.7769,170.01,169.7303,169.9168,10081.0
2019-02-12 11:30:00,182.3,182.36,181.9,181.9,24945.0,169.9168,169.9727,169.5439,169.5439,24945.0
2019-02-12 11:35:00,181.89,181.96,181.76,181.93,5300.0,169.5346,169.5998,169.4134,169.5719,5300.0
2019-02-12 11:40:00,181.87,181.87,181.77,181.87,1000.0,169.516,169.516,169.4228,169.516,1000.0
2019-02-12 11:45:00,181.87,182.01,181.77,182.01,2718.0,169.516,169.6464,169.4228,169.6464,2718.0
2019-02-12 11:50:00,182.1,182.5,182.05,182.45,26350.0,169.7303,170.1032,169.6837,170.0566,26350.0
2019-02-12 11:55:00,182.44,182.78,182.35,182.59,45929.0,170.0472,170.3641,169.9634,170.1871,45929.0
2019-02-12 12:00:00,182.63,182.96,182.6,182.91,2421.0,170.2243,170.5319,170.1964,170.4853,2421.0
2019-02-12 12:05:00,182.85,182.87,182.65,182.84,5919.0,170.4294,170.448,170.243,170.4201,5919.0
2019-02-12 12:10:00,182.84,182.87,182.72,182.73,2217.0,170.4201,170.448,170.3082,170.3175,2217.0
2019-02-12 12:15:00,182.8,182.9,182.72,182.9,11575.0,170.3828,170.476,170.3082,170.476,11575.0
2019-02-12 12:20:00,182.9,183.08,182.63,182.69,24112.0,170.476,170.6438,170.2243,170.2803,24112.0
2019-02-12 12:25:00,182.77,182.82,182.68,182.73,1422.0,170.3548,170.4014,170.2709,170.3175,1422.0
2019-02-12 12:30:00,182.82,182.87,182.68,182.68,700.0,170.4014,170.448,170.2709,170.2709,700.0
2019-02-12 12:35:00,183.05,183.05,182.8,182.8,400.0,170.6158,170.6158,170.3828,170.3828,400.0
2019-02-12 12:40:00,182.71,182.71,182.59,182.59,500.0,170.2989,170.2989,170.1871,170.1871,500.0
2019-02-12 12:45:00,182.5,182.5,182.16,182.16,1975.0,170.1032,170.1032,169.7863,169.7863,1975.0
2019-02-12 12:50:00,182.4,182.4,182.26,182.26,500.0,170.01,170.01,169.8795,169.8795,500.0
2019-02-12 12:55:00,182.29,182.36,182.23,182.3,1712.0,169.9074,169.9727,169.8515,169.9168,1712.0
2019-02-12 13:00:00,182.36,182.36,182.17,182.21,1400.0,169.9727,169.9727,169.7956,169.8329,1400.0
2019-02-12 13:05:00,182.13,182.34,182.06,182.34,500.0,169.7583,169.954,169.6931,169.954,500.0
2019-02-12 13:10:00,182.35,182.39,182.21,182.21,1400.0,169.9634,170.0006,169.8329,169.8329,1400.0
2019-02-12 13:15:00,182.26,182.32,182.22,182.31,600.0,169.8795,169.9354,169.8422,169.9261,600.0
2019-02-12 13:20:00,182.34,182.54,182.34,182.45,900.0,169.954,170.1404,169.954,170.0566,900.0
2019-02-12 13:25:00,182.46,182.54,182.36,182.38,2000.0,170.0659,170.1404,169.9727,169.9913,2000.0
2019-02-12 13:30:00,182.35,182.52,182.34,182.52,1200.0,169.9634,170.1218,169.954,170.1218,1200.0
2019-02-12 13:35:00,182.57,182.57,182.35,182.36,2400.0,170.1684,170.1684,169.9634,169.9727,2400.0
2019-02-12 13:40:00,182.37,182.38,182.24,182.26,1877.0,169.982,169.9913,169.8608,169.8795,1877.0
2019-02-12 13:45:00,182.32,182.32,182.2,182.28,1300.0,169.9354,169.9354,169.8235,169.8981,1300.0
2019-02-12 13:50:00,182.35,182.54,182.35,182.54,600.0,169.9634,170.1404,169.9634,170.1404,600.0
2019-02-12 13:55:00,182.49,182.53,182.34,182.53,2725.0,170.0938,170.1311,169.954,170.1311,2725.0
2019-02-12 14:00:00,182.48,182.62,182.4,182.61,1256.0,170.0845,170.215,170.01,170.2057,1256.0
2019-02-12 14:05:00,182.68,182.76,182.46,182.47,1100.0,170.2709,170.3455,170.0659,170.0752,1100.0
2019-02-12 14:10:00,182.62,182.67,182.38,182.44,2849.0,170.215,170.2616,169.9913,170.0472,2849.0
2019-02-12 14:15:00,182.4,182.57,182.38,182.42,2100.0,170.01,170.1684,169.9913,170.0286,2100.0
2019-02-12 14:20:00,182.53,182.65,182.53,182.65,500.0,170.1311,170.243,170.1311,170.243,500.0
2019-02-12 14:25:00,182.67,182.78,182.6,182.66,3185.0,170.2616,170.3641,170.1964,170.2523,3185.0
2019-02-12 14:30:00,182.56,182.73,182.56,182.72,1600.0,170.1591,170.3175,170.1591,170.3082,1600.0
2019-02-12 14:35:00,182.69,182.69,182.35,182.59,10051.0,170.2803,170.2803,169.9634,170.1871,10051.0
2019-02-12 14:40:00,182.59,182.71,182.59,182.71,600.0,170.1871,170.2989,170.1871,170.2989,600.0
2019-02-12 14:45:00,182.79,182.86,182.72,182.72,1400.0,170.3735,170.4387,170.3082,170.3082,1400.0
2019-02-12 14:50:00,182.81,182.84,182.68,182.79,1550.0,170.3921,170.4201,170.2709,170.3735,1550.0
2019-02-12 14:55:00,182.91,183.02,182.74,183.01,7819.0,170.4853,170.5878,170.3269,170.5785,7819.0
2019-02-12 15:00:00,182.99,183.04,182.86,183.0,6625.0,170.5599,170.6065,170.4387,170.5692,6625.0
2019-02-12 15:05:00,182.89,183.04,182.8,182.96,6123.0,170.4667,170.6065,170.3828,170.5319,6123.0
2019-02-12 15:10:00,182.9,183.09,182.9,183.09,3450.0,170.476,170.6531,170.476,170.6531,3450.0
2019-02-12 15:15:00,182.98,183.06,182.9,183.05,11434.0,170.5506,170.6251,170.476,170.6158,11434.0
2019-02-12 15:20:00,183.08,183.2,182.95,183.0,18482.0,170.6438,170.7556,170.5226,170.5692,18482.0
2019-02-12 15:25:00,183.03,183.14,182.97,183.04,5190.0,170.5972,170.6997,170.5412,170.6065,5190.0
2019-02-12 15:30:00,183.04,183.12,182.88,182.89,2600.0,170.6065,170.6811,170.4574,170.4667,2600.0
2019-02-12 15:35:00,182.95,182.95,182.7,182.78,6238.0,170.5226,170.5226,170.2896,170.3641,6238.0
2019-02-12 15:40:00,182.75,182.82,182.69,182.74,4902.0,170.3362,170.4014,170.2803,170.3269,4902.0
2019-02-12 15:45:00,182.79,182.85,182.65,182.81,8719.0,170.3735,170.4294,170.243,170.3921,8719.0
2019-02-12 15:50:00,182.8,182.97,182.75,182.93,12394.0,170.3828,170.5412,170.3362,170.504,12394.0
2019-02-12 15:55:00,182.95,183.26,182.72,182.79,25390.0,170.5226,170.8115,170.3082,170.3735,25390.0
2019-02-13 09:30:00,182.62,183.31,182.62,183.18,16970.0,170.215,170.8581,170.215,170.737,16970.0
2019-02-13 09:35:00,183.18,183.44,182.85,183.35,11636.0,170.737,170.9793,170.4294,170.8954,11636.0
2019-02-13 09:40:00,183.37,183.38,183.1,183.25,5400.0,170.9141,170.9234,170.6624,170.8022,5400.0
2019-02-13 09:45:00,183.32,183.4,183.07,183.08,3749.0,170.8675,170.942,170.6344,170.6438,3749.0
2019-02-13 09:50:00,183.14,183.19,182.97,182.97,5448.0,170.6997,170.7463,170.5412,170.5412,5448.0
2019-02-13 09:55:00,182.98,183.16,182.87,183.12,3513.0,170.5506,170.7183,170.448,170.6811,3513.0
2019-02-13 10:00:00,183.11,183.2,182.86,183.02,5276.0,170.6717,170.7556,170.4387,170.5878,5276.0
2019-02-13 10:05:00,183.07,183.07,182.57,182.59,2700.0,170.6344,170.6344,170.1684,170.1871,2700.0
2019-02-13 10:10:00,182.64,183.0,182.59,182.69,5082.0,170.2337,170.5692,170.1871,170.2803,5082.0
2019-02-13 10:15:00,182.69,182.8,182.55,182.8,2609.0,170.2803,170.3828,170.1498,170.3828,2609.0
2019-02-13 10:20:00,182.91,183.07,182.81,183.07,3394.0,170.4853,170.6344,170.3921,170.6344,3394.0
2019-02-13 10:25:00,183.05,183.3,183.0,183.3,3546.0,170.6158,170.8488,170.5692,170.8488,3546.0
2019-02-13 10:30:00,183.42,183.43,183.0,183.13,2150.0,170.9607,170.97,170.5692,170.6904,2150.0
2019-02-13 10:35:00,183.26,183.6,183.26,183.31,3363.0,170.8115,171.1284,170.8115,170.8581,3363.0
2019-02-13 10:40:00,183.36,183.46,183.26,183.36,4636.0,170.9047,170.998,170.8115,170.9047,4636.0
2019-02-13 10:45:00,183.31,183.32,183.04,183.22,8150.0,170.8581,170.8675,170.6065,170.7743,8150.0
2019-02-13 10:50:00,183.3,183.38,183.02,183.05,6893.0,170.8488,170.9234,170.5878,170.6158,6893.0
2019-02-13 10:55:00,183.05,183.07,183.03,183.03,1076.0,170.6158,170.6344,170.5972,170.5972,1076.0
2019-02-13 11:00:00,183.0,183.15,182.99,183.05,5899.0,170.5692,170.709,170.5599,170.6158,5899.0
2019-02-13 11:05:00,183.13,183.18,182.97,183.18,7200.0,170.6904,170.737,170.5412,170.737,7200.0
2019-02-13 11:10:00,183.14,183.14,182.86,183.07,2800.0,170.6997,170.6997,170.4387,170.6344,2800.0
2019-02-13 11:15:00,183.09,183.09,182.82,182.91,6323.0,170.6531,170.6531,170.4014,170.4853,6323.0
2019-02-13 11:20:00,182.81,182.87,182.78,182.85,7878.0,170.3921,170.448,170.3641,170.4294,7878.0
2019-02-13 11:25:00,182.94,183.04,182.9,183.03,5906.0,170.5133,170.6065,170.476,170.5972,5906.0
2019-02-13 11:30:00,182.94,182.94,182.2,182.21,14208.0,170.5133,170.5133,169.8235,169.8329,14208.0
2019-02-13 11:35:00,182.26,182.68,182.16,182.52,8950.0,169.8795,170.2709,169.7863,170.1218,8950.0
2019-02-13 11:40:00,182.4,182.44,182.3,182.3,2600.0,170.01,170.0472,169.9168,169.9168,2600.0
2019-02-13 11:45:00,182.31,182.6,182.24,182.55,1954.0,169.9261,170.1964,169.8608,170.1498,1954.0
2019-02-13 11:50:00,182.54,182.71,182.53,182.67,2632.0,170.1404,170.2989,170.1311,170.2616,2632.0
2019-02-13 11:55:00,182.64,182.65,182.58,182.61,1528.0,170.2337,170.243,170.1777,170.2057,1528.0
2019-02-13 12:00:00,182.88,182.92,182.8,182.87,2246.0,170.4574,170.4946,170.3828,170.448,2246.0
2019-02-13 12:05:00,182.97,182.97,182.69,182.7,2531.0,170.5412,170.5412,170.2803,170.2896,2531.0
2019-02-13 12:10:00,182.89,182.9,182.83,182.83,600.0,170.4667,170.476,170.4107,170.4107,600.0
2019-02-13 12:15:00,182.91,182.91,182.74,182.74,200.0,170.4853,170.4853,170.3269,170.3269,200.0
2019-02-13 12:20:00,182.7,182.87,182.65,182.66,1100.0,170.2896,170.448,170.243,170.2523,1100.0
2019-02-13 12:25:00,182.56,182.9,182.56,182.89,1367.0,170.1591,170.476,170.1591,170.4667,1367.0
2019-02-13 12:30:00,182.83,182.83,182.72,182.72,1187.0,170.4107,170.4107,170.3082,170.3082,1187.0
2019-02-13 12:35:00,182.79,182.92,182.76,182.77,1062.0,170.3735,170.4946,170.3455,170.3548,1062.0
2019-02-13 12:40:00,182.72,183.06,182.72,183.03,850.0,170.3082,170.6251,170.3082,170.5972,850.0
2019-02-13 12:45:00,182.95,183.08,182.95,182.95,1415.0,170.5226,170.6438,170.5226,170.5226,1415.0
2019-02-13 12:50:00,182.96,182.96,182.8,182.81,500.0,170.5319,170.5319,170.3828,170.3921,500.0
2019-02-13 12:55:00,182.81,182.82,182.76,182.78,800.0,170.3921,170.4014,170.3455,170.3641,800.0
2019-02-13 13:00:00,182.78,182.98,182.74,182.74,2800.0,170.3641,170.5506,170.3269,170.3269,2800.0
2019-02-13 13:05:00,182.73,182.79,182.64,182.7,1000.0,170.3175,170.3735,170.2337,170.2896,1000.0
2019-02-13 13:10:00,182.78,182.8,182.68,182.72,900.0,170.3641,170.3828,170.2709,170.3082,900.0
2019-02-13 13:15:00,182.94,182.94,182.89,182.89,200.0,170.5133,170.5133,170.4667,170.4667,200.0
2019-02-13 13:20:00,182.95,183.2,182.94,183.14,2267.0,170.5226,170.7556,170.5133,170.6997,2267.0
2019-02-13 13:25:00,183.35,183.38,183.05,183.17,2520.0,170.8954,170.9234,170.6158,170.7277,2520.0
2019-02-13 13:30:00,183.08,183.36,183.08,183.1,6100.0,170.6438,170.9047,170.6438,170.6624,6100.0
2019-02-13 13:35:00,183.07,183.16,183.07,183.08,955.0,170.6344,170.7183,170.6344,170.6438,955.0
2019-02-13 13:40:00,183.08,183.28,183.08,183.1,3800.0,170.6438,170.8302,170.6438,170.6624,3800.0
2019-02-13 13:45:00,183.08,183.1,183.04,183.04,915.0,170.6438,170.6624,170.6065,170.6065,915.0
2019-02-13 13:50:00,183.08,183.23,183.05,183.13,1525.0,170.6438,170.7836,170.6158,170.6904,1525.0
2019-02-13 13:55:00,183.13,183.25,183.13,183.15,1300.0,170.6904,170.8022,170.6904,170.709,1300.0
2019-02-13 14:00:00,183.18,183.23,183.05,183.05,3100.0,170.737,170.7836,170.6158,170.6158,3100.0
2019-02-13 14:05:00,183.04,183.04,182.91,182.91,1808.0,170.6065,170.6065,170.4853,170.4853,1808.0
2019-02-13 14:10:00,182.95,183.01,182.82,182.82,2200.0,170.5226,170.5785,170.4014,170.4014,2200.0
2019-02-13 14:15:00,182.81,183.11,182.8,183.02,1909.0,170.3921,170.6717,170.3828,170.5878,1909.0
2019-02-13 14:20:00,183.06,183.23,182.95,183.23,2000.0,170.6251,170.7836,170.5226,170.7836,2000.0
2019-02-13 14:25:00,183.12,183.34,183.11,183.23,2229.0,170.6811,170.8861,170.6717,170.7836,2229.0
2019-02-13 14:30:00,183.23,183.24,183.12,183.15,1000.0,170.7836,170.7929,170.6811,170.709,1000.0
2019-02-13 14:35:00,183.23,183.3,183.09,183.13,2400.0,170.7836,170.8488,170.6531,170.6904,2400.0
2019-02-13 14:40:00,183.13,183.33,183.12,183.29,1600.0,170.6904,170.8768,170.6811,170.8395,1600.0
2019-02-13 14:45:00,183.24,183.4,183.09,183.38,2900.0,170.7929,170.942,170.6531,170.9234,2900.0
2019-02-13 14:50:00,183.46,183.46,183.16,183.33,4088.0,170.998,170.998,170.7183,170.8768,4088.0
2019-02-13 14:55:00,183.29,183.4,183.16,183.4,1100.0,170.8395,170.942,170.7183,170.942,1100.0
2019-02-13 15:00:00,183.31,183.44,183.26,183.29,1400.0,170.8581,170.9793,170.8115,170.8395,1400.0
2019-02-13 15:05:00,183.24,183.33,183.15,183.31,2599.0,170.7929,170.8768,170.709,170.8581,2599.0
2019-02-13 15:10:00,183.34,183.45,183.24,183.32,2450.0,170.8861,170.9886,170.7929,170.8675,2450.0
2019-02-13 15:15:00,183.26,183.46,183.17,183.17,3700.0,170.8115,170.998,170.7277,170.7277,3700.0
2019-02-13 15:20:00,183.29,183.44,183.18,183.26,6800.0,170.8395,170.9793,170.737,170.8115,6800.0
2019-02-13 15:25:00,183.26,183.4,183.24,183.26,4010.0,170.8115,170.942,170.7929,170.8115,4010.0
2019-02-13 15:30:00,183.28,183.36,183.1,183.11,3400.0,170.8302,170.9047,170.6624,170.6717,3400.0
2019-02-13 15:35:00,183.07,183.08,182.9,182.9,2965.0,170.6344,170.6438,170.476,170.476,2965.0
2019-02-13 15:40:00,182.94,182.99,182.68,182.68,5012.0,170.5133,170.5599,170.2709,170.2709,5012.0
2019-02-13 15:45:00,182.67,182.67,182.2,182.45,11362.0,170.2616,170.2616,169.8235,170.0566,11362.0
2019-02-13 15:50:00,182.44,182.49,182.09,182.19,14111.0,170.0472,170.0938,169.721,169.8142,14111.0
2019-02-13 15:55:00,182.21,182.44,182.16,182.3,25167.0,169.8329,170.0472,169.7863,169.9168,25167.0
2019-02-14 09:30:00,183.17,183.18,182.66,183.11,47178.0,170.7277,170.737,170.2523,170.6717,47178.0
2019-02-14 09:35:00,183.17,183.45,183.05,183.4,11776.0,170.7277,170.9886,170.6158,170.942,11776.0
2019-02-14 09:40:00,183.49,184.02,183.31,183.74,13170.0,171.0259,171.5199,170.8581,171.2589,13170.0
2019-02-14 09:45:00,183.7,183.77,183.44,183.49,10171.0,171.2217,171.2869,170.9793,171.0259,10171.0
2019-02-14 09:50:00,183.39,183.72,183.15,183.69,16948.0,170.9327,171.2403,170.709,171.2123,16948.0
2019-02-14 09:55:00,183.91,184.48,183.91,184.08,31228.0,171.4174,171.9487,171.4174,171.5758,31228.0
2019-02-14 10:00:00,184.07,184.37,183.92,184.24,14739.0,171.5665,171.8461,171.4267,171.725,14739.0
2019-02-14 10:05:00,184.33,184.42,184.15,184.21,5896.0,171.8089,171.8927,171.6411,171.697,5896.0
2019-02-14 10:10:00,184.09,184.24,184.0,184.13,4748.0,171.5852,171.725,171.5013,171.6224,4748.0
2019-02-14 10:15:00,184.21,184.27,183.95,184.08,5529.0,171.697,171.7529,171.4547,171.5758,5529.0
2019-02-14 10:20:00,184.07,184.35,183.67,184.1,13837.0,171.5665,171.8275,171.1937,171.5945,13837.0
2019-02-14 10:25:00,184.2,184.27,184.07,184.13,4799.0,171.6877,171.7529,171.5665,171.6224,4799.0
2019-02-14 10:30:00,184.07,184.15,183.95,184.13,2955.0,171.5665,171.6411,171.4547,171.6224,2955.0
2019-02-14 10:35:00,184.19,184.19,183.0,183.32,45425.0,171.6784,171.6784,170.5692,170.8675,45425.0
2019-02-14 10:40:00,183.29,183.69,183.21,183.4,11348.0,170.8395,171.2123,170.7649,170.942,11348.0
2019-02-14 10:45:00,183.44,183.82,183.39,183.82,5973.0,170.9793,171.3335,170.9327,171.3335,5973.0
2019-02-14 10:50:00,183.78,183.78,183.46,183.54,3756.0,171.2962,171.2962,170.998,171.0725,3756.0
2019-02-14 10:55:00,183.42,183.7,183.39,183.6,6152.0,170.9607,171.2217,170.9327,171.1284,6152.0
2019-02-14 11:00:00,183.56,183.6,183.24,183.24,19024.0,171.0912,171.1284,170.7929,170.7929,19024.0
2019-02-14 11:05:00,183.23,183.45,183.23,183.42,5378.0,170.7836,170.9886,170.7836,170.9607,5378.0
2019-02-14 11:10:00,183.45,183.6,183.34,183.37,7440.0,170.9886,171.1284,170.8861,170.9141,7440.0
2019-02-14 11:15:00,183.41,183.53,183.27,183.3,6239.0,170.9514,171.0632,170.8209,170.8488,6239.0
2019-02-14 11:20:00,183.29,183.44,183.25,183.29,3712.0,170.8395,170.9793,170.8022,170.8395,3712.0
2019-02-14 11:25:00,183.2,183.28,183.06,183.23,14561.0,170.7556,170.8302,170.6251,170.7836,14561.0
2019-02-14 11:30:00,183.27,183.42,183.1,183.25,24255.0,170.8209,170.9607,170.6624,170.8022,24255.0
2019-02-14 11:35:00,183.29,183.73,183.29,183.72,4034.0,170.8395,171.2496,170.8395,171.2403,4034.0
2019-02-14 11:40:00,183.73,183.9,183.72,183.84,2800.0,171.2496,171.4081,171.2403,171.3521,2800.0
2019-02-14 11:45:00,183.95,184.04,183.89,183.89,2694.0,171.4547,171.5386,171.3987,171.3987,2694.0
2019-02-14 11:50:00,183.88,183.98,183.78,183.78,1370.0,171.3894,171.4826,171.2962,171.2962,1370.0
2019-02-14 11:55:00,183.75,183.77,183.59,183.59,2963.0,171.2683,171.2869,171.1191,171.1191,2963.0
2019-02-14 12:00:00,183.66,183.82,183.51,183.82,2900.0,171.1844,171.3335,171.0446,171.3335,2900.0
2019-02-14 12:05:00,183.84,183.84,183.75,183.79,500.0,171.3521,171.3521,171.2683,171.3055,500.0
2019-02-14 12:10:00,183.85,183.85,183.71,183.8,1519.0,171.3615,171.3615,171.231,171.3149,1519.0
2019-02-14 12:15:00,183.73,184.01,183.67,183.93,2536.0,171.2496,171.5106,171.1937,171.436,2536.0
2019-02-14 12:20:00,183.94,184.15,183.9,184.15,2149.0,171.4453,171.6411,171.4081,171.6411,2149.0
2019-02-14 12:25:00,184.07,184.15,184.07,184.1,591.0,171.5665,171.6411,171.5665,171.5945,591.0
2019-02-14 12:30:00,184.14,184.29,184.08,184.09,5423.0,171.6318,171.7716,171.5758,171.5852,5423.0
2019-02-14 12:35:00,183.95,184.05,183.94,184.03,2693.0,171.4547,171.5479,171.4453,171.5292,2693.0
2019-02-14 12:40:00,184.13,184.29,184.12,184.26,2347.0,171.6224,171.7716,171.6131,171.7436,2347.0
2019-02-14 12:45:00,184.25,184.45,184.25,184.45,2601.0,171.7343,171.9207,171.7343,171.9207,2601.0
2019-02-14 12:50:00,184.45,184.52,184.43,184.43,2481.0,171.9207,171.986,171.9021,171.9021,2481.0
2019-02-14 12:55:00,184.42,184.67,184.39,184.62,6674.0,171.8927,172.1258,171.8648,172.0792,6674.0
2019-02-14 13:00:00,184.64,184.64,184.56,184.59,4521.0,172.0978,172.0978,172.0232,172.0512,4521.0
2019-02-14 13:05:00,184.54,184.77,184.54,184.77,4702.0,172.0046,172.219,172.0046,172.219,4702.0
2019-02-14 13:10:00,184.71,184.87,184.68,184.77,2797.0,172.163,172.3122,172.1351,172.219,2797.0
2019-02-14 13:15:00,184.75,184.76,184.66,184.69,900.0,172.2003,172.2096,172.1164,172.1444,900.0
2019-02-14 13:20:00,184.76,184.76,184.39,184.45,5279.0,172.2096,172.2096,171.8648,171.9207,5279.0
2019-02-14 13:25:00,184.4,184.5,184.37,184.38,2600.0,171.8741,171.9673,171.8461,171.8555,2600.0
2019-02-14 13:30:00,184.38,184.45,184.25,184.29,4300.0,171.8555,171.9207,171.7343,171.7716,4300.0
2019-02-14 13:35:00,184.39,184.4,184.27,184.27,1043.0,171.8648,171.8741,171.7529,171.7529,1043.0
2019-02-14 13:40:00,184.37,184.49,184.37,184.43,1503.0,171.8461,171.958,171.8461,171.9021,1503.0
2019-02-14 13:45:00,184.46,184.46,184.41,184.44,1898.0,171.93,171.93,171.8834,171.9114,1898.0
2019-02-14 13:50:00,184.38,184.42,184.36,184.36,708.0,171.8555,171.8927,171.8368,171.8368,708.0
2019-02-14 13:55:00,184.39,184.53,184.37,184.37,2692.0,171.8648,171.9953,171.8461,171.8461,2692.0
2019-02-14 14:00:00,184.35,184.42,184.28,184.28,507.0,171.8275,171.8927,171.7623,171.7623,507.0
2019-02-14 14:05:00,184.27,184.38,184.16,184.38,2377.0,171.7529,171.8555,171.6504,171.8555,2377.0
2019-02-14 14:10:00,184.41,184.41,184.2,184.22,28632.0,171.8834,171.8834,171.6877,171.7063,28632.0
2019-02-14 14:15:00,184.15,184.21,184.1,184.17,3610.0,171.6411,171.697,171.5945,171.6597,3610.0
2019-02-14 14:20:00,184.1,184.1,183.95,183.97,1231.0,171.5945,171.5945,171.4547,171.4733,1231.0
2019-02-14 14:25:00,184.06,184.14,183.95,183.95,2321.0,171.5572,171.6318,171.4547,171.4547,2321.0
2019-02-14 14:30:00,183.97,184.04,183.8,184.04,2501.0,171.4733,171.5386,171.3149,171.5386,2501.0
2019-02-14 14:35:00,184.1,184.12,183.97,183.97,1614.0,171.5945,171.6131,171.4733,171.4733,1614.0
2019-02-14 14:40:00,183.97,184.11,183.97,184.07,981.0,171.4733,171.6038,171.4733,171.5665,981.0
2019-02-14 14:45:00,184.07,184.1,183.82,183.82,1901.0,171.5665,171.5945,171.3335,171.3335,1901.0
2019-02-14 14:50:00,183.84,183.95,183.67,183.89,11550.0,171.3521,171.4547,171.1937,171.3987,11550.0
2019-02-14 14:55:00,183.91,183.98,183.72,183.93,4538.0,171.4174,171.4826,171.2403,171.436,4538.0
2019-02-14 15:00:00,183.86,184.03,183.84,183.84,12220.0,171.3708,171.5292,171.3521,171.3521,12220.0
2019-02-14 15:05:00,183.97,184.3,183.94,183.94,7946.0,171.4733,171.7809,171.4453,171.4453,7946.0
2019-02-14 15:10:00,183.92,183.97,183.76,183.77,1346.0,171.4267,171.4733,171.2776,171.2869,1346.0
2019-02-14 15:15:00,183.88,183.94,183.83,183.86,1778.0,171.3894,171.4453,171.3428,171.3708,1778.0
2019-02-14 15:20:00,183.83,183.92,183.81,183.92,741.0,171.3428,171.4267,171.3242,171.4267,741.0
2019-02-14 15:25:00,184.01,184.05,183.94,183.97,1930.0,171.5106,171.5479,171.4453,171.4733,1930.0
2019-02-14 15:30:00,184.09,184.22,184.08,184.19,1360.0,171.5852,171.7063,171.5758,171.6784,1360.0
2019-02-14 15:35:00,184.24,184.33,184.08,184.11,4511.0,171.725,171.8089,171.5758,171.6038,4511.0
2019-02-14 15:40:00,184.19,184.32,184.07,184.32,23705.0,171.6784,171.7995,171.5665,171.7995,23705.0
2019-02-14 15:45:00,184.28,184.58,184.23,184.48,41600.0,171.7623,172.0419,171.7157,171.9487,41600.0
2019-02-14 15:50:00,184.48,184.7,184.47,184.61,40543.0,171.9487,172.1537,171.9393,172.0698,40543.0
2019-02-14 15:55:00,184.59,184.74,184.3,184.32,37532.0,172.0512,172.191,171.7809,171.7995,37532.0
2019-02-15 09:30:00,184.95,185.1,183.96,184.07,26786.0,172.3867,172.5266,171.464,171.5665,26786.0
2019-02-15 09:35:00,183.97,184.28,183.96,184.2,7896.0,171.4733,171.7623,171.464,171.6877,7896.0
2019-02-15 09:40:00,184.17,184.2,183.95,184.05,10109.0,171.6597,171.6877,171.4547,171.5479,10109.0
2019-02-15 09:45:00,184.32,184.39,184.1,184.31,4068.0,171.7995,171.8648,171.5945,171.7902,4068.0
2019-02-15 09:50:00,184.32,184.32,183.68,183.73,18524.0,171.7995,171.7995,171.203,171.2496,18524.0
2019-02-15 09:55:00,183.85,184.0,183.67,183.97,4300.0,171.3615,171.5013,171.1937,171.4733,4300.0
2019-02-15 10:00:00,184.02,184.35,183.92,184.34,4192.0,171.5199,171.8275,171.4267,171.8182,4192.0
2019-02-15 10:05:00,184.32,184.6,184.31,184.42,3000.0,171.7995,172.0605,171.7902,171.8927,3000.0
2019-02-15 10:10:00,184.27,184.31,184.02,184.06,2700.0,171.7529,171.7902,171.5199,171.5572,2700.0
2019-02-15 10:15:00,184.04,184.16,183.97,184.11,2100.0,171.5386,171.6504,171.4733,171.6038,2100.0
2019-02-15 10:20:00,184.22,184.22,184.06,184.11,730.0,171.7063,171.7063,171.5572,171.6038,730.0
2019-02-15 10:25:00,184.13,184.36,184.13,184.21,2292.0,171.6224,171.8368,171.6224,171.697,2292.0
2019-02-15 10:30:00,184.17,184.57,184.17,184.49,3152.0,171.6597,172.0326,171.6597,171.958,3152.0
2019-02-15 10:35:00,184.51,184.57,184.13,184.18,12375.0,171.9766,172.0326,171.6224,171.669,12375.0
2019-02-15 10:40:00,184.3,184.57,184.21,184.21,11303.0,171.7809,172.0326,171.697,171.697,11303.0
2019-02-15 10:45:00,184.24,184.31,184.12,184.24,4894.0,171.725,171.7902,171.6131,171.725,4894.0
2019-02-15 10:50:00,184.21,184.21,183.88,184.06,4349.0,171.697,171.697,171.3894,171.5572,4349.0
2019-02-15 10:55:00,184.21,184.21,183.95,183.95,1536.0,171.697,171.697,171.4547,171.4547,1536.0
2019-02-15 11:00:00,184.09,184.09,183.98,184.02,1500.0,171.5852,171.5852,171.4826,171.5199,1500.0
2019-02-15 11:05:00,184.03,184.03,183.87,183.87,1394.0,171.5292,171.5292,171.3801,171.3801,1394.0
2019-02-15 11:10:00,183.82,183.9,183.7,183.81,1656.0,171.3335,171.4081,171.2217,171.3242,1656.0
2019-02-15 11:15:00,183.75,183.85,183.61,183.73,2000.0,171.2683,171.3615,171.1378,171.2496,2000.0
2019-02-15 11:20:00,183.62,183.8,183.6,183.76,1556.0,171.1471,171.3149,171.1284,171.2776,1556.0
2019-02-15 11:25:00,183.87,183.88,183.81,183.88,1200.0,171.3801,171.3894,171.3242,171.3894,1200.0
2019-02-15 11:30:00,183.96,183.96,183.9,183.93,4100.0,171.464,171.464,171.4081,171.436,4100.0
2019-02-15 11:35:00,183.91,183.91,183.67,183.67,309.0,171.4174,171.4174,171.1937,171.1937,309.0
2019-02-15 11:40:00,183.73,183.73,183.73,183.73,100.0,171.2496,171.2496,171.2496,171.2496,100.0
2019-02-15 11:45:00,183.61,183.63,183.55,183.63,300.0,171.1378,171.1564,171.0818,171.1564,300.0
2019-02-15 11:50:00,183.5,183.94,183.5,183.92,414.0,171.0352,171.4453,171.0352,171.4267,414.0
2019-02-15 11:55:00,183.92,184.0,183.79,183.86,1235.0,171.4267,171.5013,171.3055,171.3708,1235.0
2019-02-15 12:00:00,183.81,183.88,183.8,183.88,300.0,171.3242,171.3894,171.3149,171.3894,300.0
2019-02-15 12:05:00,183.73,183.87,183.72,183.72,1208.0,171.2496,171.3801,171.2403,171.2403,1208.0
2019-02-15 12:10:00,183.72,183.72,183.72,183.72,0.0,171.2403,171.2403,171.2403,171.2403,0.0
2019-02-15 12:15:00,183.99,183.99,183.99,183.99,100.0,171.492,171.492,171.492,171.492,100.0
2019-02-15 12:20:00,183.86,184.05,183.81,183.81,5200.0,171.3708,171.5479,171.3242,171.3242,5200.0
2019-02-15 12:25:00,184.02,184.02,183.85,183.85,600.0,171.5199,171.5199,171.3615,171.3615,600.0
2019-02-15 12:30:00,184.0,184.0,183.82,183.82,500.0,171.5013,171.5013,171.3335,171.3335,500.0
2019-02-15 12:35:00,183.81,183.86,183.8,183.8,6951.0,171.3242,171.3708,171.3149,171.3149,6951.0
2019-02-15 12:40:00,184.02,184.02,183.9,183.91,2300.0,171.5199,171.5199,171.4081,171.4174,2300.0
2019-02-15 12:45:00,183.88,183.88,183.8,183.8,800.0,171.3894,171.3894,171.3149,171.3149,800.0
2019-02-15 12:50:00,183.83,184.02,183.83,183.94,4610.0,171.3428,171.5199,171.3428,171.4453,4610.0
2019-02-15 12:55:00,184.0,184.2,183.99,183.99,8661.0,171.5013,171.6877,171.492,171.492,8661.0
2019-02-15 13:00:00,183.96,183.97,183.9,183.9,500.0,171.464,171.4733,171.4081,171.4081,500.0
2019-02-15 13:05:00,183.88,184.07,183.84,184.07,3415.0,171.3894,171.5665,171.3521,171.5665,3415.0
2019-02-15 13:10:00,183.91,183.92,183.81,183.81,396.0,171.4174,171.4267,171.3242,171.3242,396.0
2019-02-15 13:15:00,183.95,183.95,183.95,183.95,140.0,171.4547,171.4547,171.4547,171.4547,140.0
2019-02-15 13:20:00,183.97,184.09,183.96,184.09,600.0,171.4733,171.5852,171.464,171.5852,600.0
2019-02-15 13:25:00,184.09,184.14,184.01,184.08,6160.0,171.5852,171.6318,171.5106,171.5758,6160.0
2019-02-15 13:30:00,184.09,184.36,184.09,184.34,6039.0,171.5852,171.8368,171.5852,171.8182,6039.0
2019-02-15 13:35:00,184.34,184.42,184.3,184.4,2726.0,171.8182,171.8927,171.7809,171.8741,2726.0
2019-02-15 13:40:00,184.43,184.48,184.39,184.39,2714.0,171.9021,171.9487,171.8648,171.8648,2714.0
2019-02-15 13:45:00,184.39,184.5,184.36,184.36,900.0,171.8648,171.9673,171.8368,171.8368,900.0
2019-02-15 13:50:00,184.48,184.62,184.47,184.62,2300.0,171.9487,172.0792,171.9393,172.0792,2300.0
2019-02-15 13:55:00,184.64,184.67,184.5,184.56,1522.0,172.0978,172.1258,171.9673,172.0232,1522.0
2019-02-15 14:00:00,184.57,184.6,184.5,184.58,1180.0,172.0326,172.0605,171.9673,172.0419,1180.0
2019-02-15 14:05:00,184.54,184.54,184.41,184.45,1025.0,172.0046,172.0046,171.8834,171.9207,1025.0
2019-02-15 14:10:00,184.44,184.53,184.35,184.4,2145.0,171.9114,171.9953,171.8275,171.8741,2145.0
2019-02-15 14:15:00,184.49,184.49,184.41,184.41,200.0,171.958,171.958,171.8834,171.8834,200.0
2019-02-15 14:20:00,184.36,184.37,184.36,184.36,334.0,171.8368,171.8461,171.8368,171.8368,334.0
2019-02-15 14:25:00,184.31,184.32,184.31,184.32,200.0,171.7902,171.7995,171.7902,171.7995,200.0
2019-02-15 14:30:00,184.34,184.41,184.34,184.38,1014.0,171.8182,171.8834,171.8182,171.8555,1014.0
2019-02-15 14:35:00,184.43,184.59,184.42,184.59,514.0,171.9021,172.0512,171.8927,172.0512,514.0
2019-02-15 14:40:00,184.6,184.7,184.58,184.64,1875.0,172.0605,172.1537,172.0419,172.0978,1875.0
2019-02-15 14:45:00,184.61,184.7,184.59,184.7,600.0,172.0698,172.1537,172.0512,172.1537,600.0
2019-02-15 14:50:00,184.72,184.74,184.56,184.56,700.0,172.1724,172.191,172.0232,172.0232,700.0
2019-02-15 14:55:00,184.65,184.74,184.55,184.74,800.0,172.1071,172.191,172.0139,172.191,800.0
2019-02-15 15:00:00,184.63,184.64,184.53,184.53,2300.0,172.0885,172.0978,171.9953,171.9953,2300.0
2019-02-15 15:05:00,184.77,184.8,184.66,184.69,700.0,172.219,172.2469,172.1164,172.1444,700.0
2019-02-15 15:10:00,184.82,184.82,184.55,184.57,2855.0,172.2656,172.2656,172.0139,172.0326,2855.0
2019-02-15 15:15:00,184.51,184.6,184.44,184.55,3500.0,171.9766,172.0605,171.9114,172.0139,3500.0
2019-02-15 15:20:00,184.61,184.65,184.33,184.33,2135.0,172.0698,172.1071,171.8089,171.8089,2135.0
2019-02-15 15:25:00,184.47,184.47,184.41,184.41,679.0,171.9393,171.9393,171.8834,171.8834,679.0
2019-02-15 15:30:00,184.44,184.44,184.28,184.31,1800.0,171.9114,171.9114,171.7623,171.7902,1800.0
2019-02-15 15:35:00,184.34,184.38,184.29,184.34,2100.0,171.8182,171.8555,171.7716,171.8182,2100.0
2019-02-15 15:40:00,184.3,184.42,184.24,184.37,5300.0,171.7809,171.8927,171.725,171.8461,5300.0
2019-02-15 15:45:00,184.39,184.51,184.35,184.43,5160.0,171.8648,171.9766,171.8275,171.9021,5160.0
2019-02-15 15:50:00,184.31,184.31,184.11,184.22,3500.0,171.7902,171.7902,171.6038,171.7063,3500.0
2019-02-15 15:55:00,184.23,184.59,184.19,184.37,23943.0,171.7157,172.0512,171.6784,171.8461,23943.0
2019-02-19 09:30:00,180.94,181.66,180.93,181.55,65372.0,168.6491,169.3202,168.6398,169.2177,65372.0
2019-02-19 09:35:00,181.59,181.74,181.29,181.35,11309.0,169.255,169.3948,168.9754,169.0313,11309.0
2019-02-19 09:40:00,181.38,181.59,181.31,181.48,11203.0,169.0592,169.255,168.994,169.1525,11203.0
2019-02-19 09:45:00,181.34,181.58,181.31,181.58,5464.0,169.022,169.2457,168.994,169.2457,5464.0
2019-02-19 09:50:00,181.67,181.75,181.54,181.55,5291.0,169.3295,169.4041,169.2084,169.2177,5291.0
2019-02-19 09:55:00,181.62,181.74,181.54,181.74,1400.0,169.2829,169.3948,169.2084,169.3948,1400.0
2019-02-19 10:00:00,181.88,182.03,181.87,181.97,3711.0,169.5253,169.6651,169.516,169.6092,3711.0
2019-02-19 10:05:00,181.98,182.04,181.63,181.72,5817.0,169.6185,169.6744,169.2923,169.3761,5817.0
2019-02-19 10:10:00,181.84,182.13,181.84,182.05,3960.0,169.488,169.7583,169.488,169.6837,3960.0
2019-02-19 10:15:00,182.08,182.16,182.03,182.07,3494.0,169.7117,169.7863,169.6651,169.7024,3494.0
2019-02-19 10:20:00,182.12,182.25,182.07,182.12,4736.0,169.749,169.8701,169.7024,169.749,4736.0
2019-02-19 10:25:00,182.12,182.38,182.09,182.38,5690.0,169.749,169.9913,169.721,169.9913,5690.0
2019-02-19 10:30:00,182.38,182.48,182.33,182.39,9870.0,169.9913,170.0845,169.9447,170.0006,9870.0
2019-02-19 10:35:00,182.33,182.37,182.15,182.23,7793.0,169.9447,169.982,169.7769,169.8515,7793.0
2019-02-19 10:40:00,182.22,182.49,182.17,182.46,10848.0,169.8422,170.0938,169.7956,170.0659,10848.0
2019-02-19 10:45:00,182.46,182.5,182.23,182.23,4215.0,170.0659,170.1032,169.8515,169.8515,4215.0
2019-02-19 10:50:00,182.27,182.4,182.14,182.23,5274.0,169.8888,170.01,169.7676,169.8515,5274.0
2019-02-19 10:55:00,182.25,182.4,182.13,182.22,7104.0,169.8701,170.01,169.7583,169.8422,7104.0
2019-02-19 11:00:00,182.24,182.38,182.16,182.21,5900.0,169.8608,169.9913,169.7863,169.8329,5900.0
2019-02-19 11:05:00,182.22,182.55,182.19,182.54,18427.0,169.8422,170.1498,169.8142,170.1404,18427.0
2019-02-19 11:10:00,182.5,182.77,182.37,182.77,22281.0,170.1032,170.3548,169.982,170.3548,22281.0
2019-02-19 11:15:00,182.79,182.82,182.65,182.8,6800.0,170.3735,170.4014,170.243,170.3828,6800.0
2019-02-19 11:20:00,182.8,182.85,182.53,182.57,6700.0,170.3828,170.4294,170.1311,170.1684,6700.0
2019-02-19 11:25:00,182.66,182.66,182.45,182.58,26387.0,170.2523,170.2523,170.0566,170.1777,26387.0
2019-02-19 11:30:00,182.65,182.7,182.41,182.6,7297.0,170.243,170.2896,170.0193,170.1964,7297.0
2019-02-19 11:35:00,182.64,182.97,182.63,182.87,5022.0,170.2337,170.5412,170.2243,170.448,5022.0
2019-02-19 11:40:00,182.88,182.88,182.61,182.62,3600.0,170.4574,170.4574,170.2057,170.215,3600.0
2019-02-19 11:45:00,182.73,183.25,182.73,183.03,3000.0,170.3175,170.8022,170.3175,170.5972,3000.0
2019-02-19 11:50:00,183.04,183.43,183.04,183.23,4000.0,170.6065,170.97,170.6065,170.7836,4000.0
2019-02-19 11:55:00,183.14,183.29,182.98,183.21,9174.0,170.6997,170.8395,170.5506,170.7649,9174.0
2019-02-19 12:00:00,183.21,183.22,182.95,183.09,3319.0,170.7649,170.7743,170.5226,170.6531,3319.0
2019-02-19 12:05:00,183.09,183.1,182.69,182.69,9909.0,170.6531,170.6624,170.2803,170.2803,9909.0
2019-02-19 12:10:00,182.69,182.92,182.69,182.84,2630.0,170.2803,170.4946,170.2803,170.4201,2630.0
2019-02-19 12:15:00,182.83,182.84,182.71,182.71,4202.0,170.4107,170.4201,170.2989,170.2989,4202.0
2019-02-19 12:20:00,182.75,182.85,182.72,182.73,5207.0,170.3362,170.4294,170.3082,170.3175,5207.0
2019-02-19 12:25:00,182.68,182.69,182.53,182.69,3300.0,170.2709,170.2803,170.1311,170.2803,3300.0
2019-02-19 12:30:00,182.75,182.76,182.53,182.68,8191.0,170.3362,170.3455,170.1311,170.2709,8191.0
2019-02-19 12:35:00,182.64,182.72,182.59,182.61,5001.0,170.2337,170.3082,170.1871,170.2057,5001.0
2019-02-19 12:40:00,182.59,182.68,182.57,182.62,1859.0,170.1871,170.2709,170.1684,170.215,1859.0
2019-02-19 12:45:00,182.68,182.88,182.68,182.83,2300.0,170.2709,170.4574,170.2709,170.4107,2300.0
2019-02-19 12:50:00,182.75,182.84,182.69,182.76,4999.0,170.3362,170.4201,170.2803,170.3455,4999.0
2019-02-19 12:55:00,182.76,182.8,182.74,182.74,2100.0,170.3455,170.3828,170.3269,170.3269,2100.0
2019-02-19 13:00:00,182.69,182.77,182.6,182.77,2622.0,170.2803,170.3548,170.1964,170.3548,2622.0
2019-02-19 13:05:00,182.77,182.8,182.7,182.77,1111.0,170.3548,170.3828,170.2896,170.3548,1111.0
2019-02-19 13:10:00,182.78,182.8,182.74,182.78,2300.0,170.3641,170.3828,170.3269,170.3641,2300.0
2019-02-19 13:15:00,182.78,182.79,182.68,182.69,6289.0,170.3641,170.3735,170.2709,170.2803,6289.0
2019-02-19 13:20:00,182.71,182.76,182.7,182.75,947.0,170.2989,170.3455,170.2896,170.3362,947.0
2019-02-19 13:25:00,182.75,182.8,182.75,182.79,700.0,170.3362,170.3828,170.3362,170.3735,700.0
2019-02-19 13:30:00,182.73,182.75,182.62,182.67,3400.0,170.3175,170.3362,170.215,170.2616,3400.0
2019-02-19 13:35:00,182.76,182.8,182.74,182.74,1900.0,170.3455,170.3828,170.3269,170.3269,1900.0
2019-02-19 13:40:00,182.84,182.9,182.77,182.87,7412.0,170.4201,170.476,170.3548,170.448,7412.0
2019-02-19 13:45:00,182.91,182.96,182.91,182.92,700.0,170.4853,170.5319,170.4853,170.4946,700.0
2019-02-19 13:50:00,182.91,182.94,182.89,182.93,2123.0,170.4853,170.5133,170.4667,170.504,2123.0
2019-02-19 13:55:00,182.93,182.98,182.93,182.98,1111.0,170.504,170.5506,170.504,170.5506,1111.0
2019-02-19 14:00:00,183.3,183.3,183.17,183.29,4375.0,170.8488,170.8488,170.7277,170.8395,4375.0
2019-02-19 14:05:00,183.24,183.34,183.22,183.22,1544.0,170.7929,170.8861,170.7743,170.7743,1544.0
2019-02-19 14:10:00,183.33,183.33,183.17,183.21,2575.0,170.8768,170.8768,170.7277,170.7649,2575.0
2019-02-19 14:15:00,183.14,183.22,183.12,183.14,2400.0,170.6997,170.7743,170.6811,170.6997,2400.0
2019-02-19 14:20:00,183.13,183.23,183.0,183.23,4800.0,170.6904,170.7836,170.5692,170.7836,4800.0
2019-02-19 14:25:00,183.29,183.4,183.25,183.35,2800.0,170.8395,170.942,170.8022,170.8954,2800.0
2019-02-19 14:30:00,183.25,183.42,183.25,183.36,1300.0,170.8022,170.9607,170.8022,170.9047,1300.0
2019-02-19 14:35:00,183.37,183.42,183.28,183.34,1700.0,170.9141,170.9607,170.8302,170.8861,1700.0
2019-02-19 14:40:00,183.33,183.38,183.28,183.36,10845.0,170.8768,170.9234,170.8302,170.9047,10845.0
2019-02-19 14:45:00,183.29,183.31,183.2,183.26,1200.0,170.8395,170.8581,170.7556,170.8115,1200.0
2019-02-19 14:50:00,183.23,183.49,183.23,183.49,1250.0,170.7836,171.0259,170.7836,171.0259,1250.0
2019-02-19 14:55:00,183.38,183.6,183.38,183.6,1250.0,170.9234,171.1284,170.9234,171.1284,1250.0
2019-02-19 15:00:00,183.57,183.6,183.36,183.36,2998.0,171.1005,171.1284,170.9047,170.9047,2998.0
2019-02-19 15:05:00,183.41,183.45,183.36,183.4,2500.0,170.9514,170.9886,170.9047,170.942,2500.0
2019-02-19 15:10:00,183.36,183.36,183.22,183.22,3775.0,170.9047,170.9047,170.7743,170.7743,3775.0
2019-02-19 15:15:00,183.21,183.25,183.11,183.17,1810.0,170.7649,170.8022,170.6717,170.7277,1810.0
2019-02-19 15:20:00,183.17,183.26,183.0,183.04,6096.0,170.7277,170.8115,170.5692,170.6065,6096.0
2019-02-19 15:25:00,183.01,183.04,182.88,182.89,5010.0,170.5785,170.6065,170.4574,170.4667,5010.0
2019-02-19 15:30:00,182.89,183.08,182.89,182.95,6631.0,170.4667,170.6438,170.4667,170.5226,6631.0
2019-02-19 15:35:00,182.97,183.26,182.94,183.13,4091.0,170.5412,170.8115,170.5133,170.6904,4091.0
2019-02-19 15:40:00,183.12,183.24,183.08,183.17,4723.0,170.6811,170.7929,170.6438,170.7277,4723.0
2019-02-19 15:45:00,183.13,183.13,182.87,182.91,5238.0,170.6904,170.6904,170.448,170.4853,5238.0
2019-02-19 15:50:00,182.86,183.11,182.86,183.01,9760.0,170.4387,170.6717,170.4387,170.5785,9760.0
2019-02-19 15:55:00,182.97,182.97,182.4,182.46,25252.0,170.5412,170.5412,170.01,170.0659,25252.0
2019-02-20 09:30:00,181.87,182.48,181.81,182.28,27794.0,169.516,170.0845,169.46,169.8981,27794.0
2019-02-20 09:35:00,182.32,182.53,182.1,182.33,11114.0,169.9354,170.1311,169.7303,169.9447,11114.0
2019-02-20 09:40:00,182.27,182.46,182.22,182.46,11307.0,169.8888,170.0659,169.8422,170.0659,11307.0
2019-02-20 09:45:00,182.52,182.78,182.41,182.42,14326.0,170.1218,170.3641,170.0193,170.0286,14326.0
2019-02-20 09:50:00,182.49,183.26,182.49,182.9,43113.0,170.0938,170.8115,170.0938,170.476,43113.0
2019-02-20 09:55:00,182.92,183.34,182.86,183.08,11718.0,170.4946,170.8861,170.4387,170.6438,11718.0
2019-02-20 10:00:00,182.96,183.22,182.89,183.22,3120.0,170.5319,170.7743,170.4667,170.7743,3120.0
2019-02-20 10:05:00,183.02,183.03,182.74,182.77,5935.0,170.5878,170.5972,170.3269,170.3548,5935.0
2019-02-20 10:10:00,182.77,182.92,182.74,182.8,3669.0,170.3548,170.4946,170.3269,170.3828,3669.0
2019-02-20 10:15:00,182.76,183.13,182.76,183.13,3808.0,170.3455,170.6904,170.3455,170.6904,3808.0
2019-02-20 10:20:00,183.08,183.4,183.07,183.38,2310.0,170.6438,170.942,170.6344,170.9234,2310.0
2019-02-20 10:25:00,183.44,183.9,183.44,183.81,8489.0,170.9793,171.4081,170.9793,171.3242,8489.0
2019-02-20 10:30:00,183.78,183.86,183.78,183.85,850.0,171.2962,171.3708,171.2962,171.3615,850.0
2019-02-20 10:35:00,183.77,183.9,183.73,183.9,1600.0,171.2869,171.4081,171.2496,171.4081,1600.0
2019-02-20 10:40:00,184.03,184.16,183.89,183.95,3772.0,171.5292,171.6504,171.3987,171.4547,3772.0
2019-02-20 10:45:00,184.01,184.09,183.9,183.94,2633.0,171.5106,171.5852,171.4081,171.4453,2633.0
2019-02-20 10:50:00,183.98,184.05,183.98,184.01,1356.0,171.4826,171.5479,171.4826,171.5106,1356.0
2019-02-20 10:55:00,183.99,183.99,183.57,183.57,1800.0,171.492,171.492,171.1005,171.1005,1800.0
2019-02-20 11:00:00,183.56,183.56,183.26,183.48,4600.0,171.0912,171.0912,170.8115,171.0166,4600.0
2019-02-20 11:05:00,183.49,183.74,183.45,183.74,2315.0,171.0259,171.2589,170.9886,171.2589,2315.0
2019-02-20 11:10:00,183.78,183.89,183.75,183.89,1562.0,171.2962,171.3987,171.2683,171.3987,1562.0
2019-02-20 11:15:00,183.76,183.94,183.76,183.94,1400.0,171.2776,171.4453,171.2776,171.4453,1400.0
2019-02-20 11:20:00,183.93,183.99,183.87,183.99,1400.0,171.436,171.492,171.3801,171.492,1400.0
2019-02-20 11:25:00,183.93,184.17,183.93,184.17,600.0,171.436,171.6597,171.436,171.6597,600.0
2019-02-20 11:30:00,184.14,184.24,183.82,183.82,5279.0,171.6318,171.725,171.3335,171.3335,5279.0
2019-02-20 11:35:00,183.96,184.04,183.92,183.98,800.0,171.464,171.5386,171.4267,171.4826,800.0
2019-02-20 11:40:00,184.04,184.24,183.99,184.2,1048.0,171.5386,171.725,171.492,171.6877,1048.0
2019-02-20 11:45:00,184.22,184.22,184.0,184.01,1027.0,171.7063,171.7063,171.5013,171.5106,1027.0
2019-02-20 11:50:00,184.05,184.27,184.05,184.27,840.0,171.5479,171.7529,171.5479,171.7529,840.0
2019-02-20 11:55:00,184.19,184.19,184.09,184.09,400.0,171.6784,171.6784,171.5852,171.5852,400.0
2019-02-20 12:00:00,184.12,184.12,184.06,184.06,400.0,171.6131,171.6131,171.5572,171.5572,400.0
2019-02-20 12:05:00,183.84,183.85,183.56,183.67,1200.0,171.3521,171.3615,171.0912,171.1937,1200.0
2019-02-20 12:10:00,183.92,183.94,183.56,183.56,1000.0,171.4267,171.4453,171.0912,171.0912,1000.0
2019-02-20 12:15:00,183.56,183.56,183.56,183.56,0.0,171.0912,171.0912,171.0912,171.0912,0.0
2019-02-20 12:20:00,183.8,183.8,183.68,183.7,881.0,171.3149,171.3149,171.203,171.2217,881.0
2019-02-20 12:25:00,183.19,183.39,183.19,183.39,264.0,170.7463,170.9327,170.7463,170.9327,264.0
2019-02-20 12:30:00,183.34,183.35,183.34,183.34,400.0,170.8861,170.8954,170.8861,170.8861,400.0
2019-02-20 12:35:00,183.28,183.58,183.28,183.58,800.0,170.8302,171.1098,170.8302,171.1098,800.0
2019-02-20 12:40:00,183.48,183.58,183.44,183.58,498.0,171.0166,171.1098,170.9793,171.1098,498.0
2019-02-20 12:45:00,183.47,183.77,183.42,183.77,1527.0,171.0073,171.2869,170.9607,171.2869,1527.0
2019-02-20 12:50:00,183.47,183.52,183.3,183.3,2000.0,171.0073,171.0539,170.8488,170.8488,2000.0
2019-02-20 12:55:00,183.2,183.2,183.18,183.18,200.0,170.7556,170.7556,170.737,170.737,200.0
2019-02-20 13:00:00,183.39,183.51,183.39,183.51,200.0,170.9327,171.0446,170.9327,171.0446,200.0
2019-02-20 13:05:00,183.41,183.78,183.36,183.78,2000.0,170.9514,171.2962,170.9047,171.2962,2000.0
2019-02-20 13:10:00,183.78,183.84,183.71,183.71,1206.0,171.2962,171.3521,171.231,171.231,1206.0
2019-02-20 13:15:00,183.83,183.96,183.81,183.81,4200.0,171.3428,171.464,171.3242,171.3242,4200.0
2019-02-20 13:20:00,183.76,183.83,183.62,183.7,3300.0,171.2776,171.3428,171.1471,171.2217,3300.0
2019-02-20 13:25:00,183.87,183.87,183.72,183.72,300.0,171.3801,171.3801,171.2403,171.2403,300.0
2019-02-20 13:30:00,183.98,184.01,183.84,183.9,700.0,171.4826,171.5106,171.3521,171.4081,700.0
2019-02-20 13:35:00,183.94,183.94,183.91,183.91,1000.0,171.4453,171.4453,171.4174,171.4174,1000.0
2019-02-20 13:40:00,183.89,184.02,183.88,184.01,2400.0,171.3987,171.5199,171.3894,171.5106,2400.0
2019-02-20 13:45:00,184.0,184.04,184.0,184.01,312.0,171.5013,171.5386,171.5013,171.5106,312.0
2019-02-20 13:50:00,184.03,184.18,183.98,184.18,700.0,171.5292,171.669,171.4826,171.669,700.0
2019-02-20 13:55:00,184.2,184.2,183.97,184.14,11594.0,171.6877,171.6877,171.4733,171.6318,11594.0
2019-02-20 14:00:00,184.11,184.2,183.49,183.55,2900.0,171.6038,171.6877,171.0259,171.0818,2900.0
2019-02-20 14:05:00,183.96,184.02,183.81,183.81,300.0,171.464,171.5199,171.3242,171.3242,300.0
2019-02-20 14:10:00,183.84,183.84,183.57,183.83,1281.0,171.3521,171.3521,171.1005,171.3428,1281.0
2019-02-20 14:15:00,183.83,183.83,183.56,183.61,3012.0,171.3428,171.3428,171.0912,171.1378,3012.0
2019-02-20 14:20:00,183.56,183.69,183.31,183.62,8406.0,171.0912,171.2123,170.8581,171.1471,8406.0
2019-02-20 14:25:00,183.62,183.89,183.62,183.81,3200.0,171.1471,171.3987,171.1471,171.3242,3200.0
2019-02-20 14:30:00,183.85,184.15,183.85,184.12,2700.0,171.3615,171.6411,171.3615,171.6131,2700.0
2019-02-20 14:35:00,184.04,184.2,184.04,184.2,300.0,171.5386,171.6877,171.5386,171.6877,300.0
2019-02-20 14:40:00,184.14,184.14,183.96,184.1,2541.0,171.6318,171.6318,171.464,171.5945,2541.0
2019-02-20 14:45:00,184.02,184.1,183.95,184.1,1071.0,171.5199,171.5945,171.4547,171.5945,1071.0
2019-02-20 14:50:00,184.04,184.26,184.04,184.22,2066.0,171.5386,171.7436,171.5386,171.7063,2066.0
2019-02-20 14:55:00,184.15,184.15,183.88,183.96,1600.0,171.6411,171.6411,171.3894,171.464,1600.0
2019-02-20 15:00:00,183.87,184.02,183.84,184.0,4300.0,171.3801,171.5199,171.3521,171.5013,4300.0
2019-02-20 15:05:00,183.96,184.08,183.91,183.96,2712.0,171.464,171.5758,171.4174,171.464,2712.0
2019-02-20 15:10:00,184.0,184.07,183.87,183.87,7087.0,171.5013,171.5665,171.3801,171.3801,7087.0
2019-02-20 15:15:00,183.9,184.13,183.9,183.98,3789.0,171.4081,171.6224,171.4081,171.4826,3789.0
2019-02-20 15:20:00,183.98,184.11,183.98,184.08,1520.0,171.4826,171.6038,171.4826,171.5758,1520.0
2019-02-20 15:25:00,184.08,184.1,183.98,184.0,2005.0,171.5758,171.5945,171.4826,171.5013,2005.0
2019-02-20 15:30:00,184.08,184.18,184.07,184.09,2000.0,171.5758,171.669,171.5665,171.5852,2000.0
2019-02-20 15:35:00,183.98,184.1,183.98,184.02,1060.0,171.4826,171.5945,171.4826,171.5199,1060.0
2019-02-20 15:40:00,184.12,184.13,183.94,184.07,3900.0,171.6131,171.6224,171.4453,171.5665,3900.0
2019-02-20 15:45:00,184.07,184.08,183.86,183.88,6064.0,171.5665,171.5758,171.3708,171.3894,6064.0
2019-02-20 15:50:00,183.86,183.87,183.65,183.87,5806.0,171.3708,171.3801,171.175,171.3801,5806.0
2019-02-20 15:55:00,183.74,183.92,183.59,183.84,16095.0,171.2589,171.4267,171.1191,171.3521,16095.0
2019-02-21 09:30:00,181.95,182.57,181.79,182.49,28804.0,169.5905,170.1684,169.4414,170.0938,28804.0
2019-02-21 09:35:00,182.23,182.43,181.99,182.43,12502.0,169.8515,170.0379,169.6278,170.0379,12502.0
2019-02-21 09:40:00,182.39,182.64,182.37,182.56,8098.0,170.0006,170.2337,169.982,170.1591,8098.0
2019-02-21 09:45:00,182.53,182.59,182.02,182.16,4570.0,170.1311,170.1871,169.6558,169.7863,4570.0
2019-02-21 09:50:00,182.26,182.46,182.15,182.15,7278.0,169.8795,170.0659,169.7769,169.7769,7278.0
2019-02-21 09:55:00,182.01,182.4,182.0,182.25,9664.0,169.6464,170.01,169.6371,169.8701,9664.0
2019-02-21 10:00:00,182.12,182.29,182.05,182.2,5342.0,169.749,169.9074,169.6837,169.8235,5342.0
2019-02-21 10:05:00,182.21,182.25,182.03,182.19,2000.0,169.8329,169.8701,169.6651,169.8142,2000.0
2019-02-21 10:10:00,182.2,182.2,182.02,182.19,4979.0,169.8235,169.8235,169.6558,169.8142,4979.0
2019-02-21 10:15:00,182.14,182.26,182.12,182.18,1347.0,169.7676,169.8795,169.749,169.8049,1347.0
2019-02-21 10:20:00,182.23,182.23,181.92,182.02,10390.0,169.8515,169.8515,169.5626,169.6558,10390.0
2019-02-21 10:25:00,181.94,181.94,181.5,181.5,2200.0,169.5812,169.5812,169.1711,169.1711,2200.0
2019-02-21 10:30:00,181.56,181.75,181.56,181.75,1610.0,169.227,169.4041,169.227,169.4041,1610.0
2019-02-21 10:35:00,181.74,181.77,181.54,181.73,6200.0,169.3948,169.4228,169.2084,169.3855,6200.0
2019-02-21 10:40:00,181.65,181.72,181.58,181.62,5182.0,169.3109,169.3761,169.2457,169.2829,5182.0
2019-02-21 10:45:00,181.53,181.53,181.26,181.32,3300.0,169.1991,169.1991,168.9474,169.0033,3300.0
2019-02-21 10:50:00,181.27,181.38,181.14,181.37,4874.0,168.9567,169.0592,168.8355,169.0499,4874.0
2019-02-21 10:55:00,181.35,181.6,181.35,181.47,5984.0,169.0313,169.2643,169.0313,169.1431,5984.0
2019-02-21 11:00:00,181.56,181.61,181.35,181.58,11186.0,169.227,169.2736,169.0313,169.2457,11186.0
2019-02-21 11:05:00,181.6,181.65,181.35,181.44,16332.0,169.2643,169.3109,169.0313,169.1152,16332.0
2019-02-21 11:10:00,181.44,181.63,181.37,181.46,8966.0,169.1152,169.2923,169.0499,169.1338,8966.0
2019-02-21 11:15:00,181.52,181.71,181.52,181.7,1465.0,169.1897,169.3668,169.1897,169.3575,1465.0
2019-02-21 11:20:00,181.67,181.74,181.6,181.7,1019.0,169.3295,169.3948,169.2643,169.3575,1019.0
2019-02-21 11:25:00,181.66,181.73,181.54,181.59,2085.0,169.3202,169.3855,169.2084,169.255,2085.0
2019-02-21 11:30:00,181.64,181.87,181.64,181.77,1110.0,169.3016,169.516,169.3016,169.4228,1110.0
2019-02-21 11:35:00,181.77,182.16,181.74,182.16,10062.0,169.4228,169.7863,169.3948,169.7863,10062.0
2019-02-21 11:40:00,182.11,182.26,182.11,182.26,600.0,169.7397,169.8795,169.7397,169.8795,600.0
2019-02-21 11:45:00,182.15,182.16,181.98,181.98,4399.0,169.7769,169.7863,169.6185,169.6185,4399.0
2019-02-21 11:50:00,181.97,182.19,181.82,182.19,2879.0,169.6092,169.8142,169.4694,169.8142,2879.0
2019-02-21 11:55:00,182.29,182.67,182.29,182.67,1992.0,169.9074,170.2616,169.9074,170.2616,1992.0
2019-02-21 12:00:00,182.7,182.74,182.57,182.61,6290.0,170.2896,170.3269,170.1684,170.2057,6290.0
2019-02-21 12:05:00,182.61,182.76,182.61,182.65,500.0,170.2057,170.3455,170.2057,170.243,500.0
2019-02-21 12:10:00,182.58,182.9,182.58,182.87,6478.0,170.1777,170.476,170.1777,170.448,6478.0
2019-02-21 12:15:00,182.74,182.88,182.73,182.88,1804.0,170.3269,170.4574,170.3175,170.4574,1804.0
2019-02-21 12:20:00,182.78,182.95,182.75,182.76,8680.0,170.3641,170.5226,170.3362,170.3455,8680.0
2019-02-21 12:25:00,182.81,182.81,182.81,182.81,100.0,170.3921,170.3921,170.3921,170.3921,100.0
2019-02-21 12:30:00,182.88,183.16,182.87,183.01,610.0,170.4574,170.7183,170.448,170.5785,610.0
2019-02-21 12:35:00,183.14,183.24,183.14,183.21,2508.0,170.6997,170.7929,170.6997,170.7649,2508.0
2019-02-21 12:40:00,183.18,183.29,183.11,183.11,1200.0,170.737,170.8395,170.6717,170.6717,1200.0
2019-02-21 12:45:00,183.01,183.01,182.96,182.97,800.0,170.5785,170.5785,170.5319,170.5412,800.0
2019-02-21 12:50:00,182.91,182.91,182.73,182.73,729.0,170.4853,170.4853,170.3175,170.3175,729.0
2019-02-21 12:55:00,182.92,182.95,182.91,182.95,300.0,170.4946,170.5226,170.4853,170.5226,300.0
2019-02-21 13:00:00,182.92,182.92,182.9,182.91,200.0,170.4946,170.4946,170.476,170.4853,200.0
2019-02-21 13:05:00,183.04,183.05,183.03,183.05,400.0,170.6065,170.6158,170.5972,170.6158,400.0
2019-02-21 13:10:00,182.98,182.99,182.98,182.98,101.0,170.5506,170.5599,170.5506,170.5506,101.0
2019-02-21 13:15:00,183.08,183.1,183.03,183.03,1950.0,170.6438,170.6624,170.5972,170.5972,1950.0
2019-02-21 13:20:00,183.02,183.02,182.94,182.95,300.0,170.5878,170.5878,170.5133,170.5226,300.0
2019-02-21 13:25:00,182.89,182.89,182.7,182.76,1769.0,170.4667,170.4667,170.2896,170.3455,1769.0
2019-02-21 13:30:00,182.78,182.86,182.71,182.75,2250.0,170.3641,170.4387,170.2989,170.3362,2250.0
2019-02-21 13:35:00,182.67,182.85,182.64,182.67,1868.0,170.2616,170.4294,170.2337,170.2616,1868.0
2019-02-21 13:40:00,182.67,182.81,182.66,182.79,800.0,170.2616,170.3921,170.2523,170.3735,800.0
2019-02-21 13:45:00,182.81,182.81,182.65,182.8,547.0,170.3921,170.3921,170.243,170.3828,547.0
2019-02-21 13:50:00,182.8,182.8,182.7,182.71,700.0,170.3828,170.3828,170.2896,170.2989,700.0
2019-02-21 13:55:00,182.78,182.9,182.64,182.87,7394.0,170.3641,170.476,170.2337,170.448,7394.0
2019-02-21 14:00:00,182.88,183.02,182.87,183.0,3000.0,170.4574,170.5878,170.448,170.5692,3000.0
2019-02-21 14:05:00,182.95,183.04,182.91,182.95,1869.0,170.5226,170.6065,170.4853,170.5226,1869.0
2019-02-21 14:10:00,182.95,183.0,182.82,182.86,2430.0,170.5226,170.5692,170.4014,170.4387,2430.0
2019-02-21 14:15:00,182.79,182.8,182.72,182.79,2400.0,170.3735,170.3828,170.3082,170.3735,2400.0
2019-02-21 14:20:00,182.79,182.86,182.6,182.61,6211.0,170.3735,170.4387,170.1964,170.2057,6211.0
2019-02-21 14:25:00,182.56,182.67,182.42,182.67,2350.0,170.1591,170.2616,170.0286,170.2616,2350.0
2019-02-21 14:30:00,182.58,183.09,182.57,183.08,38556.0,170.1777,170.6531,170.1684,170.6438,38556.0
2019-02-21 14:35:00,183.1,183.2,182.85,182.97,21039.0,170.6624,170.7556,170.4294,170.5412,21039.0
2019-02-21 14:40:00,182.87,183.02,182.78,182.95,2245.0,170.448,170.5878,170.3641,170.5226,2245.0
2019-02-21 14:45:00,182.94,182.95,182.47,182.53,4332.0,170.5133,170.5226,170.0752,170.1311,4332.0
2019-02-21 14:50:00,182.46,182.46,182.28,182.34,1800.0,170.0659,170.0659,169.8981,169.954,1800.0
2019-02-21 14:55:00,182.2,182.32,182.17,182.25,9508.0,169.8235,169.9354,169.7956,169.8701,9508.0
2019-02-21 15:00:00,182.26,182.44,182.26,182.44,1038.0,169.8795,170.0472,169.8795,170.0472,1038.0
2019-02-21 15:05:00,182.33,182.75,182.29,182.69,5635.0,169.9447,170.3362,169.9074,170.2803,5635.0
2019-02-21 15:10:00,182.68,182.73,182.48,182.58,2176.0,170.2709,170.3175,170.0845,170.1777,2176.0
2019-02-21 15:15:00,182.53,182.58,182.41,182.42,9817.0,170.1311,170.1777,170.0193,170.0286,9817.0
2019-02-21 15:20:00,182.42,182.57,182.41,182.49,5200.0,170.0286,170.1684,170.0193,170.0938,5200.0
2019-02-21 15:25:00,182.5,182.56,182.48,182.5,2889.0,170.1032,170.1591,170.0845,170.1032,2889.0
2019-02-21 15:30:00,182.44,182.44,182.19,182.26,1104.0,170.0472,170.0472,169.8142,169.8795,1104.0
2019-02-21 15:35:00,182.22,182.31,182.2,182.25,4727.0,169.8422,169.9261,169.8235,169.8701,4727.0
2019-02-21 15:40:00,182.18,182.39,182.18,182.34,7700.0,169.8049,170.0006,169.8049,169.954,7700.0
2019-02-21 15:45:00,182.39,182.63,182.39,182.6,5166.0,170.0006,170.2243,170.0006,170.1964,5166.0
2019-02-21 15:50:00,182.61,182.66,182.48,182.61,10887.0,170.2057,170.2523,170.0845,170.2057,10887.0
2019-02-21 15:55:00,182.36,182.7,182.36,182.54,46732.0,169.9727,170.2896,169.9727,170.1404,46732.0
2019-02-22 09:30:00,184.31,184.82,184.1,184.7,31809.0,171.7902,172.2656,171.5945,172.1537,31809.0
2019-02-22 09:35:00,184.75,185.06,184.67,184.78,13385.0,172.2003,172.4893,172.1258,172.2283,13385.0
2019-02-22 09:40:00,184.7,185.11,184.7,185.05,21294.0,172.1537,172.5359,172.1537,172.4799,21294.0
2019-02-22 09:45:00,185.1,185.1,184.65,184.69,4900.0,172.5266,172.5266,172.1071,172.1444,4900.0
2019-02-22 09:50:00,184.64,184.79,184.61,184.7,4317.0,172.0978,172.2376,172.0698,172.1537,4317.0
2019-02-22 09:55:00,184.81,184.97,184.81,184.88,1000.0,172.2563,172.4054,172.2563,172.3215,1000.0
2019-02-22 10:00:00,184.88,185.03,184.81,184.97,6070.0,172.3215,172.4613,172.2563,172.4054,6070.0
2019-02-22 10:05:00,184.91,185.11,184.91,185.11,1800.0,172.3495,172.5359,172.3495,172.5359,1800.0
2019-02-22 10:10:00,185.06,185.13,184.97,185.02,5197.0,172.4893,172.5545,172.4054,172.452,5197.0
2019-02-22 10:15:00,184.94,185.05,184.82,184.96,5903.0,172.3774,172.4799,172.2656,172.3961,5903.0
2019-02-22 10:20:00,185.01,185.02,184.95,185.02,2800.0,172.4427,172.452,172.3867,172.452,2800.0
2019-02-22 10:25:00,185.0,185.0,184.83,184.85,4479.0,172.4333,172.4333,172.2749,172.2935,4479.0
2019-02-22 10:30:00,184.91,184.97,184.86,184.9,4520.0,172.3495,172.4054,172.3029,172.3401,4520.0
2019-02-22 10:35:00,184.86,184.86,184.69,184.72,3100.0,172.3029,172.3029,172.1444,172.1724,3100.0
2019-02-22 10:40:00,184.73,184.77,184.65,184.76,3036.0,172.1817,172.219,172.1071,172.2096,3036.0
2019-02-22 10:45:00,184.87,184.94,184.82,184.93,1361.0,172.3122,172.3774,172.2656,172.3681,1361.0
2019-02-22 10:50:00,184.91,184.91,184.74,184.77,3790.0,172.3495,172.3495,172.191,172.219,3790.0
2019-02-22 10:55:00,184.73,184.73,184.6,184.6,2351.0,172.1817,172.1817,172.0605,172.0605,2351.0
2019-02-22 11:00:00,184.62,184.68,184.62,184.68,721.0,172.0792,172.1351,172.0792,172.1351,721.0
2019-02-22 11:05:00,184.65,184.79,184.59,184.79,1528.0,172.1071,172.2376,172.0512,172.2376,1528.0
2019-02-22 11:10:00,184.68,184.8,184.68,184.8,1200.0,172.1351,172.2469,172.1351,172.2469,1200.0
2019-02-22 11:15:00,184.73,184.86,184.73,184.8,2000.0,172.1817,172.3029,172.1817,172.2469,2000.0
2019-02-22 11:20:00,184.85,184.85,184.74,184.76,1602.0,172.2935,172.2935,172.191,172.2096,1602.0
2019-02-22 11:25:00,184.81,184.81,184.67,184.69,1100.0,172.2563,172.2563,172.1258,172.1444,1100.0
2019-02-22 11:30:00,184.79,184.87,184.47,184.72,17094.0,172.2376,172.3122,171.9393,172.1724,17094.0
2019-02-22 11:35:00,184.67,184.93,184.59,184.8,4608.0,172.1258,172.3681,172.0512,172.2469,4608.0
2019-02-22 11:40:00,184.62,184.91,184.62,184.75,1820.0,172.0792,172.3495,172.0792,172.2003,1820.0
2019-02-22 11:45:00,184.95,184.95,184.79,184.89,1305.0,172.3867,172.3867,172.2376,172.3308,1305.0
2019-02-22 11:50:00,184.84,184.85,184.68,184.68,621.0,172.2842,172.2935,172.1351,172.1351,621.0
2019-02-22 11:55:00,184.73,184.73,184.67,184.73,400.0,172.1817,172.1817,172.1258,172.1817,400.0
2019-02-22 12:00:00,184.84,184.84,184.68,184.82,800.0,172.2842,172.2842,172.1351,172.2656,800.0
2019-02-22 12:05:00,184.69,184.81,184.62,184.81,400.0,172.1444,172.2563,172.0792,172.2563,400.0
2019-02-22 12:10:00,184.7,184.7,184.66,184.67,425.0,172.1537,172.1537,172.1164,172.1258,425.0
2019-02-22 12:15:00,184.52,184.53,184.52,184.53,400.0,171.986,171.9953,171.986,171.9953,400.0
2019-02-22 12:20:00,184.65,184.72,184.64,184.72,247.0,172.1071,172.1724,172.0978,172.1724,247.0
2019-02-22 12:25:00,184.61,184.62,184.61,184.61,145.0,172.0698,172.0792,172.0698,172.0698,145.0
2019-02-22 12:30:00,184.57,184.58,184.43,184.43,900.0,172.0326,172.0419,171.9021,171.9021,900.0
2019-02-22 12:35:00,184.57,184.57,184.31,184.37,1600.0,172.0326,172.0326,171.7902,171.8461,1600.0
2019-02-22 12:40:00,184.37,184.37,184.37,184.37,0.0,171.8461,171.8461,171.8461,171.8461,0.0
2019-02-22 12:45:00,184.25,184.34,184.25,184.34,200.0,171.7343,171.8182,171.7343,171.8182,200.0
2019-02-22 12:50:00,184.24,184.36,184.24,184.36,300.0,171.725,171.8368,171.725,171.8368,300.0
2019-02-22 12:55:00,184.39,184.46,184.34,184.46,2953.0,171.8648,171.93,171.8182,171.93,2953.0
2019-02-22 13:00:00,184.47,184.47,184.32,184.32,239.0,171.9393,171.9393,171.7995,171.7995,239.0
2019-02-22 13:05:00,184.35,184.46,184.33,184.34,4510.0,171.8275,171.93,171.8089,171.8182,4510.0
2019-02-22 13:10:00,184.34,184.34,184.21,184.21,955.0,171.8182,171.8182,171.697,171.697,955.0
2019-02-22 13:15:00,184.09,184.34,184.09,184.34,1060.0,171.5852,171.8182,171.5852,171.8182,1060.0
2019-02-22 13:20:00,184.34,184.34,184.34,184.34,0.0,171.8182,171.8182,171.8182,171.8182,0.0
2019-02-22 13:25:00,184.32,184.38,184.31,184.32,1823.0,171.7995,171.8555,171.7902,171.7995,1823.0
2019-02-22 13:30:00,184.29,184.49,184.29,184.35,1300.0,171.7716,171.958,171.7716,171.8275,1300.0
2019-02-22 13:35:00,184.35,184.35,184.35,184.35,0.0,171.8275,171.8275,171.8275,171.8275,0.0
2019-02-22 13:40:00,184.26,184.28,184.18,184.28,1300.0,171.7436,171.7623,171.669,171.7623,1300.0
2019-02-22 13:45:00,184.25,184.25,184.09,184.1,590.0,171.7343,171.7343,171.5852,171.5945,590.0
2019-02-22 13:50:00,184.07,184.07,184.07,184.07,100.0,171.5665,171.5665,171.5665,171.5665,100.0
2019-02-22 13:55:00,184.07,184.16,184.01,184.15,2179.0,171.5665,171.6504,171.5106,171.6411,2179.0
2019-02-22 14:00:00,184.25,184.25,184.24,184.25,162.0,171.7343,171.7343,171.725,171.7343,162.0
2019-02-22 14:05:00,184.14,184.17,184.07,184.17,1757.0,171.6318,171.6597,171.5665,171.6597,1757.0
2019-02-22 14:10:00,184.23,184.29,184.2,184.21,577.0,171.7157,171.7716,171.6877,171.697,577.0
2019-02-22 14:15:00,184.12,184.12,184.12,184.12,100.0,171.6131,171.6131,171.6131,171.6131,100.0
2019-02-22 14:20:00,184.02,184.02,184.0,184.0,513.0,171.5199,171.5199,171.5013,171.5013,513.0
2019-02-22 14:25:00,183.92,183.93,183.81,183.84,695.0,171.4267,171.436,171.3242,171.3521,695.0
2019-02-22 14:30:00,184.0,184.04,183.73,183.82,2347.0,171.5013,171.5386,171.2496,171.3335,2347.0
2019-02-22 14:35:00,183.57,183.6,183.57,183.6,335.0,171.1005,171.1284,171.1005,171.1284,335.0
2019-02-22 14:40:00,183.31,183.56,183.31,183.55,1300.0,170.8581,171.0912,170.8581,171.0818,1300.0
2019-02-22 14:45:00,183.35,183.63,183.35,183.52,425.0,170.8954,171.1564,170.8954,171.0539,425.0
2019-02-22 14:50:00,183.77,183.87,183.77,183.78,808.0,171.2869,171.3801,171.2869,171.2962,808.0
2019-02-22 14:55:00,184.26,184.28,184.03,184.28,2100.0,171.7436,171.7623,171.5292,171.7623,2100.0
2019-02-22 15:00:00,184.27,184.27,184.26,184.26,821.0,171.7529,171.7529,171.7436,171.7436,821.0
2019-02-22 15:05:00,184.34,184.39,184.26,184.39,3789.0,171.8182,171.8648,171.7436,171.8648,3789.0
2019-02-22 15:10:00,184.45,184.47,184.45,184.47,200.0,171.9207,171.9393,171.9207,171.9393,200.0
2019-02-22 15:15:00,184.48,184.55,184.47,184.55,900.0,171.9487,172.0139,171.9393,172.0139,900.0
2019-02-22 15:20:00,184.52,184.74,184.52,184.55,1900.0,171.986,172.191,171.986,172.0139,1900.0
2019-02-22 15:25:00,184.63,184.7,184.52,184.7,782.0,172.0885,172.1537,171.986,172.1537,782.0
2019-02-22 15:30:00,184.83,184.83,184.6,184.61,2200.0,172.2749,172.2749,172.0605,172.0698,2200.0
2019-02-22 15:35:00,184.63,184.64,184.57,184.59,1400.0,172.0885,172.0978,172.0326,172.0512,1400.0
2019-02-22 15:40:00,184.65,184.65,184.52,184.63,2700.0,172.1071,172.1071,171.986,172.0885,2700.0
2019-02-22 15:45:00,184.74,184.81,184.51,184.62,5256.0,172.191,172.2563,171.9766,172.0792,5256.0
2019-02-22 15:50:00,184.58,184.83,184.55,184.83,1900.0,172.0419,172.2749,172.0139,172.2749,1900.0
2019-02-22 15:55:00,184.87,185.06,184.7,184.96,17529.0,172.3122,172.4893,172.1537,172.3961,17529.0
2019-02-25 09:30:00,187.8,187.97,187.45,187.83,17680.0,175.0431,175.2016,174.7169,175.0711,17680.0
2019-02-25 09:35:00,187.83,188.27,187.81,188.11,11410.0,175.0711,175.4812,175.0525,175.3321,11410.0
2019-02-25 09:40:00,188.17,188.23,188.02,188.02,8640.0,175.388,175.4439,175.2482,175.2482,8640.0
2019-02-25 09:45:00,188.15,188.26,187.8,187.8,11209.0,175.3694,175.4719,175.0431,175.0431,11209.0
2019-02-25 09:50:00,187.76,187.8,187.48,187.53,3869.0,175.0059,175.0431,174.7449,174.7915,3869.0
2019-02-25 09:55:00,187.55,187.72,187.53,187.7,2059.0,174.8101,174.9686,174.7915,174.9499,2059.0
2019-02-25 10:00:00,187.75,187.77,187.6,187.71,1000.0,174.9965,175.0152,174.8567,174.9593,1000.0
2019-02-25 10:05:00,187.76,187.82,187.7,187.81,2995.0,175.0059,175.0618,174.9499,175.0525,2995.0
2019-02-25 10:10:00,187.78,188.0,187.78,188.0,3599.0,175.0245,175.2296,175.0245,175.2296,3599.0
2019-02-25 10:15:00,188.05,188.05,187.95,187.99,3061.0,175.2762,175.2762,175.183,175.2202,3061.0
2019-02-25 10:20:00,187.89,187.98,187.66,187.69,2704.0,175.127,175.2109,174.9127,174.9406,2704.0
2019-02-25 10:25:00,187.63,187.63,187.27,187.32,3466.0,174.8847,174.8847,174.5491,174.5958,3466.0
2019-02-25 10:30:00,187.37,187.37,187.18,187.27,2133.0,174.6424,174.6424,174.4653,174.5491,2133.0
2019-02-25 10:35:00,187.17,187.3,187.05,187.3,5384.0,174.4559,174.5771,174.3441,174.5771,5384.0
2019-02-25 10:40:00,187.24,187.33,187.24,187.33,1142.0,174.5212,174.6051,174.5212,174.6051,1142.0
2019-02-25 10:45:00,187.29,187.49,187.21,187.49,1230.0,174.5678,174.7542,174.4932,174.7542,1230.0
2019-02-25 10:50:00,187.41,187.41,187.19,187.26,3436.0,174.6796,174.6796,174.4746,174.5398,3436.0
2019-02-25 10:55:00,187.22,187.43,187.22,187.38,1700.0,174.5025,174.6983,174.5025,174.6517,1700.0
2019-02-25 11:00:00,187.38,187.48,187.34,187.39,2800.0,174.6517,174.7449,174.6144,174.661,2800.0
2019-02-25 11:05:00,187.42,187.42,187.3,187.32,3955.0,174.689,174.689,174.5771,174.5958,3955.0
2019-02-25 11:10:00,187.42,187.54,187.42,187.43,2300.0,174.689,174.8008,174.689,174.6983,2300.0
2019-02-25 11:15:00,187.39,187.52,187.34,187.49,5063.0,174.661,174.7822,174.6144,174.7542,5063.0
2019-02-25 11:20:00,187.52,187.6,187.43,187.55,7022.0,174.7822,174.8567,174.6983,174.8101,7022.0
2019-02-25 11:25:00,187.58,187.58,187.31,187.53,3250.0,174.8381,174.8381,174.5864,174.7915,3250.0
2019-02-25 11:30:00,187.57,187.57,187.35,187.45,6707.0,174.8288,174.8288,174.6237,174.7169,6707.0
2019-02-25 11:35:00,187.52,187.52,187.29,187.29,3341.0,174.7822,174.7822,174.5678,174.5678,3341.0
2019-02-25 11:40:00,187.25,187.64,187.23,187.64,1688.0,174.5305,174.894,174.5119,174.894,1688.0
2019-02-25 11:45:00,187.71,187.73,187.62,187.63,600.0,174.9593,174.9779,174.8754,174.8847,600.0
2019-02-25 11:50:00,187.7,187.7,187.47,187.47,2144.0,174.9499,174.9499,174.7356,174.7356,2144.0
2019-02-25 11:55:00,187.46,187.46,187.38,187.38,200.0,174.7262,174.7262,174.6517,174.6517,200.0
2019-02-25 12:00:00,187.44,187.44,187.28,187.37,1100.0,174.7076,174.7076,174.5585,174.6424,1100.0
2019-02-25 12:05:00,187.29,187.39,187.27,187.33,9767.0,174.5678,174.661,174.5491,174.6051,9767.0
2019-02-25 12:10:00,187.35,187.35,186.92,187.14,6185.0,174.6237,174.6237,174.2229,174.428,6185.0
2019-02-25 12:15:00,187.04,187.05,187.04,187.05,300.0,174.3348,174.3441,174.3348,174.3441,300.0
2019-02-25 12:20:00,187.05,187.05,186.64,186.64,2500.0,174.3441,174.3441,173.9619,173.9619,2500.0
2019-02-25 12:25:00,186.73,186.73,186.7,186.7,800.0,174.0458,174.0458,174.0179,174.0179,800.0
2019-02-25 12:30:00,186.61,186.61,186.57,186.57,300.0,173.934,173.934,173.8967,173.8967,300.0
2019-02-25 12:35:00,186.54,186.66,186.45,186.5,1300.0,173.8687,173.9806,173.7849,173.8315,1300.0
2019-02-25 12:40:00,186.49,186.66,186.49,186.56,2300.0,173.8221,173.9806,173.8221,173.8874,2300.0
2019-02-25 12:45:00,186.63,186.63,186.37,186.62,2106.0,173.9526,173.9526,173.7103,173.9433,2106.0
2019-02-25 12:50:00,186.72,186.72,186.44,186.44,807.0,174.0365,174.0365,173.7755,173.7755,807.0
2019-02-25 12:55:00,186.43,186.43,186.29,186.32,4800.0,173.7662,173.7662,173.6357,173.6637,4800.0
2019-02-25 13:00:00,186.56,186.79,186.56,186.79,500.0,173.8874,174.1018,173.8874,174.1018,500.0
2019-02-25 13:05:00,186.78,186.98,186.77,186.81,1935.0,174.0924,174.2788,174.0831,174.1204,1935.0
2019-02-25 13:10:00,186.81,186.81,186.58,186.58,3000.0,174.1204,174.1204,173.906,173.906,3000.0
2019-02-25 13:15:00,186.58,186.79,186.58,186.78,500.0,173.906,174.1018,173.906,174.0924,500.0
2019-02-25 13:20:00,186.92,187.15,186.92,186.97,4548.0,174.2229,174.4373,174.2229,174.2695,4548.0
2019-02-25 13:25:00,187.02,187.16,186.96,187.0,7100.0,174.3161,174.4466,174.2602,174.2975,7100.0
2019-02-25 13:30:00,186.99,187.03,186.67,186.81,83461.0,174.2882,174.3255,173.9899,174.1204,83461.0
2019-02-25 13:35:00,186.8,187.04,186.75,186.83,21000.0,174.1111,174.3348,174.0645,174.139,21000.0
2019-02-25 13:40:00,186.83,187.17,186.8,187.05,47905.0,174.139,174.4559,174.1111,174.3441,47905.0
2019-02-25 13:45:00,187.05,187.38,187.04,187.32,10580.0,174.3441,174.6517,174.3348,174.5958,10580.0
2019-02-25 13:50:00,187.27,187.31,187.24,187.31,803.0,174.5491,174.5864,174.5212,174.5864,803.0
2019-02-25 13:55:00,187.29,187.35,187.24,187.32,1150.0,174.5678,174.6237,174.5212,174.5958,1150.0
2019-02-25 14:00:00,187.33,187.42,187.23,187.23,2599.0,174.6051,174.689,174.5119,174.5119,2599.0
2019-02-25 14:05:00,187.24,187.27,187.24,187.27,300.0,174.5212,174.5491,174.5212,174.5491,300.0
2019-02-25 14:10:00,187.36,187.38,187.29,187.38,633.0,174.633,174.6517,174.5678,174.6517,633.0
2019-02-25 14:15:00,187.36,187.45,187.35,187.44,1000.0,174.633,174.7169,174.6237,174.7076,1000.0
2019-02-25 14:20:00,187.44,187.57,187.44,187.57,500.0,174.7076,174.8288,174.7076,174.8288,500.0
2019-02-25 14:25:00,187.58,187.61,187.49,187.55,1105.0,174.8381,174.8661,174.7542,174.8101,1105.0
2019-02-25 14:30:00,187.51,187.65,187.44,187.44,8900.0,174.7728,174.9033,174.7076,174.7076,8900.0
2019-02-25 14:35:00,187.42,187.49,187.38,187.43,2825.0,174.689,174.7542,174.6517,174.6983,2825.0
2019-02-25 14:40:00,187.41,187.55,187.37,187.48,5370.0,174.6796,174.8101,174.6424,174.7449,5370.0
2019-02-25 14:45:00,187.5,187.53,187.41,187.41,800.0,174.7635,174.7915,174.6796,174.6796,800.0
2019-02-25 14:50:00,187.48,187.48,187.16,187.22,2200.0,174.7449,174.7449,174.4466,174.5025,2200.0
2019-02-25 14:55:00,187.17,187.23,187.02,187.23,3260.0,174.4559,174.5119,174.3161,174.5119,3260.0
2019-02-25 15:00:00,187.23,187.34,187.17,187.34,1012.0,174.5119,174.6144,174.4559,174.6144,1012.0
2019-02-25 15:05:00,187.23,187.26,187.09,187.09,1600.0,174.5119,174.5398,174.3814,174.3814,1600.0
2019-02-25 15:10:00,187.12,187.32,187.11,187.24,5007.0,174.4093,174.5958,174.4,174.5212,5007.0
2019-02-25 15:15:00,187.27,187.4,187.2,187.2,4166.0,174.5491,174.6703,174.4839,174.4839,4166.0
2019-02-25 15:20:00,187.2,187.31,187.19,187.31,6254.0,174.4839,174.5864,174.4746,174.5864,6254.0
2019-02-25 15:25:00,187.28,187.34,187.0,187.03,6119.0,174.5585,174.6144,174.2975,174.3255,6119.0
2019-02-25 15:30:00,187.03,187.39,187.01,187.34,8411.0,174.3255,174.661,174.3068,174.6144,8411.0
2019-02-25 15:35:00,187.32,187.32,187.17,187.18,2100.0,174.5958,174.5958,174.4559,174.4653,2100.0
2019-02-25 15:40:00,187.23,187.25,187.14,187.14,3900.0,174.5119,174.5305,174.428,174.428,3900.0
2019-02-25 15:45:00,187.14,187.24,187.03,187.07,13874.0,174.428,174.5212,174.3255,174.3627,13874.0
2019-02-25 15:50:00,187.07,187.15,187.0,187.1,26049.0,174.3627,174.4373,174.2975,174.3907,26049.0
2019-02-25 15:55:00,187.1,187.27,186.79,186.99,33476.0,174.3907,174.5491,174.1018,174.2882,33476.0
2019-02-26 09:30:00,185.31,185.7,185.27,185.62,23297.0,172.7223,173.0858,172.685,173.0112,23297.0
2019-02-26 09:35:00,185.85,186.01,185.61,185.95,11907.0,173.2256,173.3747,173.0019,173.3188,11907.0
2019-02-26 09:40:00,185.85,186.31,185.8,186.16,5927.0,173.2256,173.6544,173.179,173.5145,5927.0
2019-02-26 09:45:00,186.06,186.32,186.04,186.08,2721.0,173.4213,173.6637,173.4027,173.44,2721.0
2019-02-26 09:50:00,186.14,186.26,186.13,186.15,3185.0,173.4959,173.6078,173.4866,173.5052,3185.0
2019-02-26 09:55:00,186.21,186.32,186.11,186.11,2950.0,173.5612,173.6637,173.4679,173.4679,2950.0
2019-02-26 10:00:00,186.24,186.39,186.15,186.31,2004.0,173.5891,173.7289,173.5052,173.6544,2004.0
2019-02-26 10:05:00,186.31,186.31,185.9,185.9,400.0,173.6544,173.6544,173.2722,173.2722,400.0
2019-02-26 10:10:00,185.93,185.97,185.83,185.94,2003.0,173.3002,173.3375,173.207,173.3095,2003.0
2019-02-26 10:15:00,185.87,186.03,185.85,185.98,800.0,173.2442,173.3934,173.2256,173.3468,800.0
2019-02-26 10:20:00,186.0,186.03,185.82,185.99,1349.0,173.3654,173.3934,173.1976,173.3561,1349.0
2019-02-26 10:25:00,185.97,186.03,185.94,186.03,2000.0,173.3375,173.3934,173.3095,173.3934,2000.0
2019-02-26 10:30:00,186.06,186.27,186.06,186.26,2311.0,173.4213,173.6171,173.4213,173.6078,2311.0
2019-02-26 10:35:00,186.23,186.23,186.17,186.17,1200.0,173.5798,173.5798,173.5239,173.5239,1200.0
2019-02-26 10:40:00,186.19,186.38,186.15,186.29,2958.0,173.5425,173.7196,173.5052,173.6357,2958.0
2019-02-26 10:45:00,186.29,186.42,186.21,186.21,2812.0,173.6357,173.7569,173.5612,173.5612,2812.0
2019-02-26 10:50:00,186.19,186.19,185.96,185.96,1600.0,173.5425,173.5425,173.3281,173.3281,1600.0
2019-02-26 10:55:00,185.81,185.86,185.68,185.73,3571.0,173.1883,173.2349,173.0672,173.1138,3571.0
2019-02-26 11:00:00,185.67,185.98,185.67,185.97,4144.0,173.0578,173.3468,173.0578,173.3375,4144.0
2019-02-26 11:05:00,185.87,186.02,185.86,185.98,3478.0,173.2442,173.3841,173.2349,173.3468,3478.0
2019-02-26 11:10:00,185.84,186.11,185.79,186.08,5978.0,173.2163,173.4679,173.1697,173.44,5978.0
2019-02-26 11:15:00,186.23,186.39,186.17,186.39,1400.0,173.5798,173.7289,173.5239,173.7289,1400.0
2019-02-26 11:20:00,186.3,186.32,186.14,186.25,3505.0,173.645,173.6637,173.4959,173.5984,3505.0
2019-02-26 11:25:00,186.24,186.42,186.14,186.36,2000.0,173.5891,173.7569,173.4959,173.701,2000.0
2019-02-26 11:30:00,186.43,186.47,186.05,186.05,6185.0,173.7662,173.8035,173.412,173.412,6185.0
2019-02-26 11:35:00,186.17,186.2,186.13,186.18,400.0,173.5239,173.5518,173.4866,173.5332,400.0
2019-02-26 11:40:00,186.22,186.31,186.17,186.19,600.0,173.5705,173.6544,173.5239,173.5425,600.0
2019-02-26 11:45:00,186.21,186.25,186.21,186.23,1887.0,173.5612,173.5984,173.5612,173.5798,1887.0
2019-02-26 11:50:00,186.23,186.23,186.23,186.23,0.0,173.5798,173.5798,173.5798,173.5798,0.0
2019-02-26 11:55:00,186.23,186.23,186.23,186.23,0.0,173.5798,173.5798,173.5798,173.5798,0.0
2019-02-26 12:00:00,186.05,186.11,186.05,186.11,1132.0,173.412,173.4679,173.412,173.4679,1132.0
2019-02-26 12:05:00,186.0,186.0,185.95,185.95,500.0,173.3654,173.3654,173.3188,173.3188,500.0
2019-02-26 12:10:00,185.75,185.94,185.74,185.94,868.0,173.1324,173.3095,173.1231,173.3095,868.0
2019-02-26 12:15:00,185.94,185.94,185.94,185.94,0.0,173.3095,173.3095,173.3095,173.3095,0.0
2019-02-26 12:20:00,185.94,185.94,185.94,185.94,0.0,173.3095,173.3095,173.3095,173.3095,0.0
2019-02-26 12:25:00,186.14,186.14,186.03,186.03,400.0,173.4959,173.4959,173.3934,173.3934,400.0
2019-02-26 12:30:00,185.98,186.05,185.88,185.89,964.0,173.3468,173.412,173.2536,173.2629,964.0
2019-02-26 12:35:00,185.74,185.93,185.73,185.92,1400.0,173.1231,173.3002,173.1138,173.2909,1400.0
2019-02-26 12:40:00,185.77,185.78,185.71,185.71,3153.0,173.151,173.1604,173.0951,173.0951,3153.0
2019-02-26 12:45:00,185.86,185.86,185.61,185.65,1000.0,173.2349,173.2349,173.0019,173.0392,1000.0
2019-02-26 12:50:00,185.57,185.57,185.54,185.54,400.0,172.9646,172.9646,172.9367,172.9367,400.0
2019-02-26 12:55:00,185.18,185.18,185.18,185.18,100.0,172.6011,172.6011,172.6011,172.6011,100.0
2019-02-26 13:00:00,185.29,185.54,185.28,185.28,900.0,172.7036,172.9367,172.6943,172.6943,900.0
2019-02-26 13:05:00,185.19,185.19,185.05,185.06,1100.0,172.6104,172.6104,172.4799,172.4893,1100.0
2019-02-26 13:10:00,185.08,185.08,185.01,185.08,1900.0,172.5079,172.5079,172.4427,172.5079,1900.0
2019-02-26 13:15:00,185.15,185.28,185.15,185.22,900.0,172.5732,172.6943,172.5732,172.6384,900.0
2019-02-26 13:20:00,185.14,185.19,184.99,185.11,1700.0,172.5638,172.6104,172.424,172.5359,1700.0
2019-02-26 13:25:00,185.08,185.18,185.05,185.05,1000.0,172.5079,172.6011,172.4799,172.4799,1000.0
2019-02-26 13:30:00,184.95,184.95,184.69,184.85,2200.0,172.3867,172.3867,172.1444,172.2935,2200.0
2019-02-26 13:35:00,184.73,184.98,184.73,184.87,1200.0,172.1817,172.4147,172.1817,172.3122,1200.0
2019-02-26 13:40:00,184.98,185.06,184.98,184.98,500.0,172.4147,172.4893,172.4147,172.4147,500.0
2019-02-26 13:45:00,185.18,185.23,185.15,185.15,700.0,172.6011,172.6477,172.5732,172.5732,700.0
2019-02-26 13:50:00,185.09,185.17,185.05,185.11,3384.0,172.5172,172.5918,172.4799,172.5359,3384.0
2019-02-26 13:55:00,185.13,185.15,184.92,185.04,4505.0,172.5545,172.5732,172.3588,172.4706,4505.0
2019-02-26 14:00:00,185.04,185.25,185.04,185.07,1216.0,172.4706,172.6664,172.4706,172.4986,1216.0
2019-02-26 14:05:00,185.15,185.2,185.07,185.1,1724.0,172.5732,172.6198,172.4986,172.5266,1724.0
2019-02-26 14:10:00,185.1,185.24,185.01,185.1,2957.0,172.5266,172.657,172.4427,172.5266,2957.0
2019-02-26 14:15:00,185.17,185.23,185.06,185.23,1600.0,172.5918,172.6477,172.4893,172.6477,1600.0
2019-02-26 14:20:00,185.1,185.16,184.95,184.97,4694.0,172.5266,172.5825,172.3867,172.4054,4694.0
2019-02-26 14:25:00,184.98,185.14,184.93,185.14,600.0,172.4147,172.5638,172.3681,172.5638,600.0
2019-02-26 14:30:00,185.06,185.17,185.06,185.14,900.0,172.4893,172.5918,172.4893,172.5638,900.0
2019-02-26 14:35:00,185.27,185.44,185.27,185.44,2666.0,172.685,172.8435,172.685,172.8435,2666.0
2019-02-26 14:40:00,185.44,185.6,185.26,185.26,4750.0,172.8435,172.9926,172.6757,172.6757,4750.0
2019-02-26 14:45:00,185.38,185.4,185.13,185.24,3966.0,172.7875,172.8062,172.5545,172.657,3966.0
2019-02-26 14:50:00,185.19,185.32,185.11,185.27,4200.0,172.6104,172.7316,172.5359,172.685,4200.0
2019-02-26 14:55:00,185.29,185.29,185.07,185.15,2914.0,172.7036,172.7036,172.4986,172.5732,2914.0
2019-02-26 15:00:00,185.2,185.41,185.18,185.41,1520.0,172.6198,172.8155,172.6011,172.8155,1520.0
2019-02-26 15:05:00,185.4,185.4,185.17,185.17,3900.0,172.8062,172.8062,172.5918,172.5918,3900.0
2019-02-26 15:10:00,185.22,185.29,185.2,185.22,2100.0,172.6384,172.7036,172.6198,172.6384,2100.0
2019-02-26 15:15:00,185.26,185.44,185.22,185.37,1635.0,172.6757,172.8435,172.6384,172.7782,1635.0
2019-02-26 15:20:00,185.38,185.45,185.32,185.38,1745.0,172.7875,172.8528,172.7316,172.7875,1745.0
2019-02-26 15:25:00,185.38,185.39,185.28,185.31,8225.0,172.7875,172.7969,172.6943,172.7223,8225.0
2019-02-26 15:30:00,185.34,185.56,185.31,185.49,6574.0,172.7503,172.9553,172.7223,172.8901,6574.0
2019-02-26 15:35:00,185.45,185.52,185.4,185.42,3435.0,172.8528,172.918,172.8062,172.8248,3435.0
2019-02-26 15:40:00,185.45,185.54,185.39,185.44,7021.0,172.8528,172.9367,172.7969,172.8435,7021.0
2019-02-26 15:45:00,185.4,185.53,185.39,185.47,5564.0,172.8062,172.9273,172.7969,172.8714,5564.0
2019-02-26 15:50:00,185.45,185.52,185.43,185.49,9041.0,172.8528,172.918,172.8341,172.8901,9041.0
2019-02-26 15:55:00,185.5,185.56,185.27,185.36,26274.0,172.8994,172.9553,172.685,172.7689,26274.0
2019-02-27 09:30:00,185.13,185.13,184.3,184.45,21573.0,172.5545,172.5545,171.7809,171.9207,21573.0
2019-02-27 09:35:00,184.36,184.77,184.33,184.66,3500.0,171.8368,172.219,171.8089,172.1164,3500.0
2019-02-27 09:40:00,184.76,184.84,184.51,184.52,8291.0,172.2096,172.2842,171.9766,171.986,8291.0
2019-02-27 09:45:00,184.57,184.63,184.24,184.51,7590.0,172.0326,172.0885,171.725,171.9766,7590.0
2019-02-27 09:50:00,184.54,184.54,184.16,184.23,6023.0,172.0046,172.0046,171.6504,171.7157,6023.0
2019-02-27 09:55:00,184.23,184.24,183.91,183.91,3100.0,171.7157,171.725,171.4174,171.4174,3100.0
2019-02-27 10:00:00,183.88,183.91,183.62,183.68,3000.0,171.3894,171.4174,171.1471,171.203,3000.0
2019-02-27 10:05:00,183.78,183.79,183.6,183.72,3256.0,171.2962,171.3055,171.1284,171.2403,3256.0
2019-02-27 10:10:00,183.76,183.76,182.92,183.0,11802.0,171.2776,171.2776,170.4946,170.5692,11802.0
2019-02-27 10:15:00,182.88,183.39,182.86,183.36,1200.0,170.4574,170.9327,170.4387,170.9047,1200.0
2019-02-27 10:20:00,183.12,183.25,182.94,183.01,4508.0,170.6811,170.8022,170.5133,170.5785,4508.0
2019-02-27 10:25:00,183.0,183.01,182.87,182.91,2418.0,170.5692,170.5785,170.448,170.4853,2418.0
2019-02-27 10:30:00,182.86,182.86,182.27,182.33,6972.0,170.4387,170.4387,169.8888,169.9447,6972.0
2019-02-27 10:35:00,182.33,182.63,182.28,182.53,4426.0,169.9447,170.2243,169.8981,170.1311,4426.0
2019-02-27 10:40:00,182.66,183.22,182.66,183.21,4550.0,170.2523,170.7743,170.2523,170.7649,4550.0
2019-02-27 10:45:00,183.37,183.38,183.1,183.34,4000.0,170.9141,170.9234,170.6624,170.8861,4000.0
2019-02-27 10:50:00,183.49,183.58,183.43,183.45,6467.0,171.0259,171.1098,170.97,170.9886,6467.0
2019-02-27 10:55:00,183.54,183.55,183.2,183.27,3900.0,171.0725,171.0818,170.7556,170.8209,3900.0
2019-02-27 11:00:00,183.25,183.46,183.25,183.45,10036.0,170.8022,170.998,170.8022,170.9886,10036.0
2019-02-27 11:05:00,183.41,183.65,183.29,183.65,6342.0,170.9514,171.175,170.8395,171.175,6342.0
2019-02-27 11:10:00,183.62,183.73,183.59,183.73,7015.0,171.1471,171.2496,171.1191,171.2496,7015.0
2019-02-27 11:15:00,183.63,183.97,183.55,183.84,5128.0,171.1564,171.4733,171.0818,171.3521,5128.0
2019-02-27 11:20:00,183.92,183.98,183.84,183.85,1600.0,171.4267,171.4826,171.3521,171.3615,1600.0
2019-02-27 11:25:00,183.86,183.92,183.71,183.72,8990.0,171.3708,171.4267,171.231,171.2403,8990.0
2019-02-27 11:30:00,183.84,183.87,183.58,183.76,14410.0,171.3521,171.3801,171.1098,171.2776,14410.0
2019-02-27 11:35:00,183.79,184.37,183.79,184.3,4100.0,171.3055,171.8461,171.3055,171.7809,4100.0
2019-02-27 11:40:00,184.27,184.35,184.05,184.31,6000.0,171.7529,171.8275,171.5479,171.7902,6000.0
2019-02-27 11:45:00,184.31,184.42,184.3,184.42,3100.0,171.7902,171.8927,171.7809,171.8927,3100.0
2019-02-27 11:50:00,184.48,184.52,184.33,184.33,2000.0,171.9487,171.986,171.8089,171.8089,2000.0
2019-02-27 11:55:00,184.5,184.5,184.05,184.17,2000.0,171.9673,171.9673,171.5479,171.6597,2000.0
2019-02-27 12:00:00,184.25,184.25,184.08,184.08,900.0,171.7343,171.7343,171.5758,171.5758,900.0
2019-02-27 12:05:00,184.2,184.2,184.19,184.2,100.0,171.6877,171.6877,171.6784,171.6877,100.0
2019-02-27 12:10:00,184.2,184.22,184.19,184.22,300.0,171.6877,171.7063,171.6784,171.7063,300.0
2019-02-27 12:15:00,184.25,184.26,184.21,184.21,500.0,171.7343,171.7436,171.697,171.697,500.0
2019-02-27 12:20:00,184.12,184.12,184.03,184.09,1800.0,171.6131,171.6131,171.5292,171.5852,1800.0
2019-02-27 12:25:00,184.12,184.27,184.06,184.27,500.0,171.6131,171.7529,171.5572,171.7529,500.0
2019-02-27 12:30:00,184.27,184.27,184.27,184.27,0.0,171.7529,171.7529,171.7529,171.7529,0.0
2019-02-27 12:35:00,184.21,184.36,184.18,184.36,1800.0,171.697,171.8368,171.669,171.8368,1800.0
2019-02-27 12:40:00,184.36,184.36,184.36,184.36,0.0,171.8368,171.8368,171.8368,171.8368,0.0
2019-02-27 12:45:00,184.36,184.36,184.36,184.36,0.0,171.8368,171.8368,171.8368,171.8368,0.0
2019-02-27 12:50:00,184.3,184.3,184.0,184.0,1500.0,171.7809,171.7809,171.5013,171.5013,1500.0
2019-02-27 12:55:00,183.99,184.01,183.62,183.63,1100.0,171.492,171.5106,171.1471,171.1564,1100.0
2019-02-27 13:00:00,183.64,183.79,183.6,183.6,800.0,171.1657,171.3055,171.1284,171.1284,800.0
2019-02-27 13:05:00,183.64,183.85,183.63,183.72,1700.0,171.1657,171.3615,171.1564,171.2403,1700.0
2019-02-27 13:10:00,183.69,183.78,183.69,183.78,600.0,171.2123,171.2962,171.2123,171.2962,600.0
2019-02-27 13:15:00,183.87,183.87,183.78,183.82,800.0,171.3801,171.3801,171.2962,171.3335,800.0
2019-02-27 13:20:00,183.85,184.09,183.85,184.09,800.0,171.3615,171.5852,171.3615,171.5852,800.0
2019-02-27 13:25:00,184.1,184.27,183.98,183.98,1005.0,171.5945,171.7529,171.4826,171.4826,1005.0
2019-02-27 13:30:00,183.95,183.96,183.71,183.81,3148.0,171.4547,171.464,171.231,171.3242,3148.0
2019-02-27 13:35:00,183.72,184.13,183.72,184.13,3234.0,171.2403,171.6224,171.2403,171.6224,3234.0
2019-02-27 13:40:00,184.13,184.13,184.13,184.13,0.0,171.6224,171.6224,171.6224,171.6224,0.0
2019-02-27 13:45:00,184.1,184.12,184.1,184.12,300.0,171.5945,171.6131,171.5945,171.6131,300.0
2019-02-27 13:50:00,184.27,184.37,184.27,184.37,700.0,171.7529,171.8461,171.7529,171.8461,700.0
2019-02-27 13:55:00,184.37,184.37,184.28,184.28,1200.0,171.8461,171.8461,171.7623,171.7623,1200.0
2019-02-27 14:00:00,184.21,184.21,184.04,184.15,1909.0,171.697,171.697,171.5386,171.6411,1909.0
2019-02-27 14:05:00,184.07,184.07,184.05,184.07,600.0,171.5665,171.5665,171.5479,171.5665,600.0
2019-02-27 14:10:00,184.1,184.24,184.1,184.24,413.0,171.5945,171.725,171.5945,171.725,413.0
2019-02-27 14:15:00,184.22,184.24,184.22,184.24,300.0,171.7063,171.725,171.7063,171.725,300.0
2019-02-27 14:20:00,184.24,184.24,184.24,184.24,0.0,171.725,171.725,171.725,171.725,0.0
2019-02-27 14:25:00,184.24,184.24,184.24,184.24,0.0,171.725,171.725,171.725,171.725,0.0
2019-02-27 14:30:00,184.11,184.2,184.06,184.2,951.0,171.6038,171.6877,171.5572,171.6877,951.0
2019-02-27 14:35:00,184.21,184.27,184.12,184.12,1000.0,171.697,171.7529,171.6131,171.6131,1000.0
2019-02-27 14:40:00,184.03,184.29,184.0,184.23,2856.0,171.5292,171.7716,171.5013,171.7157,2856.0
2019-02-27 14:45:00,184.23,184.23,184.23,184.23,0.0,171.7157,171.7157,171.7157,171.7157,0.0
2019-02-27 14:50:00,184.11,184.12,183.86,183.86,923.0,171.6038,171.6131,171.3708,171.3708,923.0
2019-02-27 14:55:00,183.87,184.09,183.87,184.04,2885.0,171.3801,171.5852,171.3801,171.5386,2885.0
2019-02-27 15:00:00,184.05,184.13,183.98,184.13,1761.0,171.5479,171.6224,171.4826,171.6224,1761.0
2019-02-27 15:05:00,183.91,184.09,183.91,184.09,731.0,171.4174,171.5852,171.4174,171.5852,731.0
2019-02-27 15:10:00,184.08,184.08,183.96,184.03,300.0,171.5758,171.5758,171.464,171.5292,300.0
2019-02-27 15:15:00,184.0,184.01,183.92,183.92,700.0,171.5013,171.5106,171.4267,171.4267,700.0
2019-02-27 15:20:00,183.88,184.05,183.86,184.05,850.0,171.3894,171.5479,171.3708,171.5479,850.0
2019-02-27 15:25:00,184.01,184.04,183.92,183.98,1700.0,171.5106,171.5386,171.4267,171.4826,1700.0
2019-02-27 15:30:00,183.94,184.09,183.94,184.09,3000.0,171.4453,171.5852,171.4453,171.5852,3000.0
2019-02-27 15:35:00,184.09,184.18,184.09,184.17,4530.0,171.5852,171.669,171.5852,171.6597,4530.0
2019-02-27 15:40:00,184.14,184.14,184.01,184.12,5400.0,171.6318,171.6318,171.5106,171.6131,5400.0
2019-02-27 15:45:00,184.15,184.15,184.06,184.15,3859.0,171.6411,171.6411,171.5572,171.6411,3859.0
2019-02-27 15:50:00,184.17,184.24,184.01,184.19,8080.0,171.6597,171.725,171.5106,171.6784,8080.0
2019-02-27 15:55:00,184.22,184.35,184.11,184.17,27961.0,171.7063,171.8275,171.6038,171.6597,27961.0
2019-02-28 09:30:00,183.32,183.59,183.24,183.32,9766.0,170.8675,171.1191,170.7929,170.8675,9766.0
2019-02-28 09:35:00,183.25,183.37,183.0,183.16,6278.0,170.8022,170.9141,170.5692,170.7183,6278.0
2019-02-28 09:40:00,183.09,183.49,183.09,183.39,3037.0,170.6531,171.0259,170.6531,170.9327,3037.0
2019-02-28 09:45:00,183.49,183.67,183.46,183.48,2706.0,171.0259,171.1937,170.998,171.0166,2706.0
2019-02-28 09:50:00,183.53,183.64,183.48,183.61,700.0,171.0632,171.1657,171.0166,171.1378,700.0
2019-02-28 09:55:00,183.6,183.67,183.53,183.64,3179.0,171.1284,171.1937,171.0632,171.1657,3179.0
2019-02-28 10:00:00,183.51,183.51,183.09,183.09,2401.0,171.0446,171.0446,170.6531,170.6531,2401.0
2019-02-28 10:05:00,183.13,183.18,182.63,182.64,10627.0,170.6904,170.737,170.2243,170.2337,10627.0
2019-02-28 10:10:00,182.78,182.85,182.77,182.84,1900.0,170.3641,170.4294,170.3548,170.4201,1900.0
2019-02-28 10:15:00,182.86,183.11,182.86,183.1,8095.0,170.4387,170.6717,170.4387,170.6624,8095.0
2019-02-28 10:20:00,183.15,183.16,183.07,183.12,1500.0,170.709,170.7183,170.6344,170.6811,1500.0
2019-02-28 10:25:00,182.97,183.03,182.89,182.91,3727.0,170.5412,170.5972,170.4667,170.4853,3727.0
2019-02-28 10:30:00,182.98,183.17,182.93,183.12,800.0,170.5506,170.7277,170.504,170.6811,800.0
2019-02-28 10:35:00,183.22,183.22,183.07,183.19,1800.0,170.7743,170.7743,170.6344,170.7463,1800.0
2019-02-28 10:40:00,183.17,183.39,183.17,183.36,4300.0,170.7277,170.9327,170.7277,170.9047,4300.0
2019-02-28 10:45:00,183.41,183.5,183.34,183.41,2408.0,170.9514,171.0352,170.8861,170.9514,2408.0
2019-02-28 10:50:00,183.44,183.44,183.16,183.21,7375.0,170.9793,170.9793,170.7183,170.7649,7375.0
2019-02-28 10:55:00,183.27,183.28,183.09,183.09,1442.0,170.8209,170.8302,170.6531,170.6531,1442.0
2019-02-28 11:00:00,183.09,183.52,183.09,183.45,1800.0,170.6531,171.0539,170.6531,170.9886,1800.0
2019-02-28 11:05:00,183.52,183.61,183.44,183.49,2220.0,171.0539,171.1378,170.9793,171.0259,2220.0
2019-02-28 11:10:00,183.45,183.51,183.26,183.32,3500.0,170.9886,171.0446,170.8115,170.8675,3500.0
2019-02-28 11:15:00,183.3,183.49,183.3,183.44,2851.0,170.8488,171.0259,170.8488,170.9793,2851.0
2019-02-28 11:20:00,183.39,183.7,183.39,183.7,600.0,170.9327,171.2217,170.9327,171.2217,600.0
2019-02-28 11:25:00,183.69,183.73,183.64,183.73,2800.0,171.2123,171.2496,171.1657,171.2496,2800.0
2019-02-28 11:30:00,183.73,183.73,183.3,183.41,11038.0,171.2496,171.2496,170.8488,170.9514,11038.0
2019-02-28 11:35:00,183.41,183.41,183.41,183.41,0.0,170.9514,170.9514,170.9514,170.9514,0.0
2019-02-28 11:40:00,183.36,183.36,183.36,183.36,100.0,170.9047,170.9047,170.9047,170.9047,100.0
2019-02-28 11:45:00,183.45,183.51,183.45,183.51,500.0,170.9886,171.0446,170.9886,171.0446,500.0
2019-02-28 11:50:00,183.39,183.47,183.36,183.36,1300.0,170.9327,171.0073,170.9047,170.9047,1300.0
2019-02-28 11:55:00,183.31,183.36,183.31,183.34,300.0,170.8581,170.9047,170.8581,170.8861,300.0
2019-02-28 12:00:00,183.34,183.34,183.24,183.29,800.0,170.8861,170.8861,170.7929,170.8395,800.0
2019-02-28 12:05:00,183.26,183.29,183.26,183.29,200.0,170.8115,170.8395,170.8115,170.8395,200.0
2019-02-28 12:10:00,183.26,183.37,183.26,183.37,1000.0,170.8115,170.9141,170.8115,170.9141,1000.0
2019-02-28 12:15:00,183.39,183.52,183.34,183.5,1012.0,170.9327,171.0539,170.8861,171.0352,1012.0
2019-02-28 12:20:00,183.42,183.47,183.34,183.34,2800.0,170.9607,171.0073,170.8861,170.8861,2800.0
2019-02-28 12:25:00,183.43,183.49,183.42,183.43,400.0,170.97,171.0259,170.9607,170.97,400.0
2019-02-28 12:30:00,183.45,183.45,183.33,183.33,200.0,170.9886,170.9886,170.8768,170.8768,200.0
2019-02-28 12:35:00,183.37,183.39,183.33,183.35,900.0,170.9141,170.9327,170.8768,170.8954,900.0
2019-02-28 12:40:00,183.37,183.48,183.36,183.48,300.0,170.9141,171.0166,170.9047,171.0166,300.0
2019-02-28 12:45:00,183.37,183.37,183.15,183.15,600.0,170.9141,170.9141,170.709,170.709,600.0
2019-02-28 12:50:00,183.16,183.21,183.15,183.21,300.0,170.7183,170.7649,170.709,170.7649,300.0
2019-02-28 12:55:00,183.36,183.36,183.36,183.36,100.0,170.9047,170.9047,170.9047,170.9047,100.0
2019-02-28 13:00:00,183.37,183.48,183.34,183.42,800.0,170.9141,171.0166,170.8861,170.9607,800.0
2019-02-28 13:05:00,183.36,183.38,183.36,183.38,200.0,170.9047,170.9234,170.9047,170.9234,200.0
2019-02-28 13:10:00,183.25,183.36,183.24,183.36,400.0,170.8022,170.9047,170.7929,170.9047,400.0
2019-02-28 13:15:00,183.38,183.5,183.38,183.38,920.0,170.9234,171.0352,170.9234,170.9234,920.0
2019-02-28 13:20:00,183.46,183.46,183.36,183.36,300.0,170.998,170.998,170.9047,170.9047,300.0
2019-02-28 13:25:00,183.32,183.42,183.32,183.34,600.0,170.8675,170.9607,170.8675,170.8861,600.0
2019-02-28 13:30:00,183.37,183.45,183.31,183.31,1170.0,170.9141,170.9886,170.8581,170.8581,1170.0
2019-02-28 13:35:00,183.48,183.83,183.48,183.83,6218.0,171.0166,171.3428,171.0166,171.3428,6218.0
2019-02-28 13:40:00,183.84,183.86,183.74,183.74,800.0,171.3521,171.3708,171.2589,171.2589,800.0
2019-02-28 13:45:00,183.74,183.74,183.74,183.74,0.0,171.2589,171.2589,171.2589,171.2589,0.0
2019-02-28 13:50:00,183.55,183.55,183.55,183.55,300.0,171.0818,171.0818,171.0818,171.0818,300.0
2019-02-28 13:55:00,183.56,183.56,183.49,183.52,907.0,171.0912,171.0912,171.0259,171.0539,907.0
2019-02-28 14:00:00,183.52,183.52,183.36,183.51,3100.0,171.0539,171.0539,170.9047,171.0446,3100.0
2019-02-28 14:05:00,183.46,183.5,183.46,183.5,300.0,170.998,171.0352,170.998,171.0352,300.0
2019-02-28 14:10:00,183.42,183.49,183.36,183.37,1359.0,170.9607,171.0259,170.9047,170.9141,1359.0
2019-02-28 14:15:00,183.3,183.37,183.29,183.37,1100.0,170.8488,170.9141,170.8395,170.9141,1100.0
2019-02-28 14:20:00,183.4,183.48,183.18,183.18,2200.0,170.942,171.0166,170.737,170.737,2200.0
2019-02-28 14:25:00,183.2,183.32,183.2,183.3,685.0,170.7556,170.8675,170.7556,170.8488,685.0
2019-02-28 14:30:00,183.22,183.22,183.0,183.07,1726.0,170.7743,170.7743,170.5692,170.6344,1726.0
2019-02-28 14:35:00,182.94,182.99,182.87,182.99,1000.0,170.5133,170.5599,170.448,170.5599,1000.0
2019-02-28 14:40:00,182.99,183.09,182.88,182.93,3372.0,170.5599,170.6531,170.4574,170.504,3372.0
2019-02-28 14:45:00,182.98,182.99,182.87,182.94,1367.0,170.5506,170.5599,170.448,170.5133,1367.0
2019-02-28 14:50:00,182.82,182.85,182.81,182.82,841.0,170.4014,170.4294,170.3921,170.4014,841.0
2019-02-28 14:55:00,182.85,183.02,182.85,182.93,1000.0,170.4294,170.5878,170.4294,170.504,1000.0
2019-02-28 15:00:00,182.94,183.11,182.94,183.11,2400.0,170.5133,170.6717,170.5133,170.6717,2400.0
2019-02-28 15:05:00,183.01,183.03,182.89,182.9,948.0,170.5785,170.5972,170.4667,170.476,948.0
2019-02-28 15:10:00,183.04,183.04,182.93,182.93,500.0,170.6065,170.6065,170.504,170.504,500.0
2019-02-28 15:15:00,182.89,182.95,182.82,182.94,3100.0,170.4667,170.5226,170.4014,170.5133,3100.0
2019-02-28 15:20:00,183.02,183.02,182.75,182.75,1618.0,170.5878,170.5878,170.3362,170.3362,1618.0
2019-02-28 15:25:00,182.81,182.97,182.75,182.87,4706.0,170.3921,170.5412,170.3362,170.448,4706.0
2019-02-28 15:30:00,182.86,182.93,182.83,182.92,2200.0,170.4387,170.504,170.4107,170.4946,2200.0
2019-02-28 15:35:00,182.97,183.2,182.94,183.1,9158.0,170.5412,170.7556,170.5133,170.6624,9158.0
2019-02-28 15:40:00,183.13,183.14,183.01,183.09,7349.0,170.6904,170.6997,170.5785,170.6531,7349.0
2019-02-28 15:45:00,183.06,183.2,182.98,183.2,6791.0,170.6251,170.7556,170.5506,170.7556,6791.0
2019-02-28 15:50:00,183.2,183.24,182.85,183.16,15516.0,170.7556,170.7929,170.4294,170.7183,15516.0
2019-02-28 15:55:00,183.1,183.14,182.57,182.89,19039.0,170.6624,170.6997,170.1684,170.4667,19039.0
2019-03-01 09:30:00,184.41,184.69,184.34,184.62,12847.0,171.8834,172.1444,171.8182,172.0792,12847.0
2019-03-01 09:35:00,184.74,184.74,184.35,184.49,4927.0,172.191,172.191,171.8275,171.958,4927.0
2019-03-01 09:40:00,184.68,185.0,184.68,185.0,6406.0,172.1351,172.4333,172.1351,172.4333,6406.0
2019-03-01 09:45:00,184.95,185.27,184.87,184.93,3545.0,172.3867,172.685,172.3122,172.3681,3545.0
2019-03-01 09:50:00,184.79,184.83,184.79,184.83,400.0,172.2376,172.2749,172.2376,172.2749,400.0
2019-03-01 09:55:00,184.47,184.48,184.43,184.44,600.0,171.9393,171.9487,171.9021,171.9114,600.0
2019-03-01 10:00:00,184.42,184.45,183.83,184.14,8772.0,171.8927,171.9207,171.3428,171.6318,8772.0
2019-03-01 10:05:00,184.39,184.51,184.24,184.26,1798.0,171.8648,171.9766,171.725,171.7436,1798.0
2019-03-01 10:10:00,184.41,184.45,184.39,184.4,390.0,171.8834,171.9207,171.8648,171.8741,390.0
2019-03-01 10:15:00,184.28,184.4,184.23,184.36,3188.0,171.7623,171.8741,171.7157,171.8368,3188.0
2019-03-01 10:20:00,184.28,184.28,183.99,184.22,3100.0,171.7623,171.7623,171.492,171.7063,3100.0
2019-03-01 10:25:00,184.09,184.09,183.87,183.87,2682.0,171.5852,171.5852,171.3801,171.3801,2682.0
2019-03-01 10:30:00,184.03,184.03,183.83,184.03,2097.0,171.5292,171.5292,171.3428,171.5292,2097.0
2019-03-01 10:35:00,184.08,184.18,183.99,184.17,1800.0,171.5758,171.669,171.492,171.6597,1800.0
2019-03-01 10:40:00,184.17,184.27,184.17,184.24,800.0,171.6597,171.7529,171.6597,171.725,800.0
2019-03-01 10:45:00,184.29,184.36,184.29,184.35,436.0,171.7716,171.8368,171.7716,171.8275,436.0
2019-03-01 10:50:00,184.25,184.41,184.16,184.31,5110.0,171.7343,171.8834,171.6504,171.7902,5110.0
2019-03-01 10:55:00,184.48,184.48,184.32,184.4,3612.0,171.9487,171.9487,171.7995,171.8741,3612.0
2019-03-01 11:00:00,184.36,184.4,183.99,184.03,4249.0,171.8368,171.8741,171.492,171.5292,4249.0
2019-03-01 11:05:00,183.94,183.97,183.84,183.97,4410.0,171.4453,171.4733,171.3521,171.4733,4410.0
2019-03-01 11:10:00,183.82,183.82,183.7,183.79,2101.0,171.3335,171.3335,171.2217,171.3055,2101.0
2019-03-01 11:15:00,183.73,183.94,183.73,183.81,1624.0,171.2496,171.4453,171.2496,171.3242,1624.0
2019-03-01 11:20:00,183.81,183.86,183.76,183.86,2300.0,171.3242,171.3708,171.2776,171.3708,2300.0
2019-03-01 11:25:00,183.78,183.96,183.73,183.87,2300.0,171.2962,171.464,171.2496,171.3801,2300.0
2019-03-01 11:30:00,183.94,184.03,183.71,183.71,8260.0,171.4453,171.5292,171.231,171.231,8260.0
2019-03-01 11:35:00,183.71,183.71,183.71,183.71,0.0,171.231,171.231,171.231,171.231,0.0
2019-03-01 11:40:00,183.68,183.71,183.67,183.71,900.0,171.203,171.231,171.1937,171.231,900.0
2019-03-01 11:45:00,183.62,183.63,183.62,183.62,200.0,171.1471,171.1564,171.1471,171.1471,200.0
2019-03-01 11:50:00,183.45,183.45,183.16,183.16,1300.0,170.9886,170.9886,170.7183,170.7183,1300.0
2019-03-01 11:55:00,183.2,183.48,183.17,183.47,1400.0,170.7556,171.0166,170.7277,171.0073,1400.0
2019-03-01 12:00:00,183.4,183.49,183.37,183.49,900.0,170.942,171.0259,170.9141,171.0259,900.0
2019-03-01 12:05:00,183.39,183.53,183.34,183.34,1075.0,170.9327,171.0632,170.8861,170.8861,1075.0
2019-03-01 12:10:00,183.59,183.93,183.58,183.93,270.0,171.1191,171.436,171.1098,171.436,270.0
2019-03-01 12:15:00,183.83,183.86,183.82,183.86,500.0,171.3428,171.3708,171.3335,171.3708,500.0
2019-03-01 12:20:00,183.86,183.86,183.86,183.86,0.0,171.3708,171.3708,171.3708,171.3708,0.0
2019-03-01 12:25:00,184.14,184.14,183.95,183.96,400.0,171.6318,171.6318,171.4547,171.464,400.0
2019-03-01 12:30:00,184.17,184.17,184.1,184.1,200.0,171.6597,171.6597,171.5945,171.5945,200.0
2019-03-01 12:35:00,184.19,184.19,184.1,184.1,200.0,171.6784,171.6784,171.5945,171.5945,200.0
2019-03-01 12:40:00,184.25,184.25,184.25,184.25,100.0,171.7343,171.7343,171.7343,171.7343,100.0
2019-03-01 12:45:00,184.31,184.31,184.25,184.25,500.0,171.7902,171.7902,171.7343,171.7343,500.0
2019-03-01 12:50:00,184.28,184.49,184.15,184.49,5300.0,171.7623,171.958,171.6411,171.958,5300.0
2019-03-01 12:55:00,184.36,184.42,184.19,184.38,757.0,171.8368,171.8927,171.6784,171.8555,757.0
2019-03-01 13:00:00,184.37,184.47,184.3,184.3,2645.0,171.8461,171.9393,171.7809,171.7809,2645.0
2019-03-01 13:05:00,184.39,184.55,184.39,184.42,500.0,171.8648,172.0139,171.8648,171.8927,500.0
2019-03-01 13:10:00,184.43,184.43,184.39,184.39,210.0,171.9021,171.9021,171.8648,171.8648,210.0
2019-03-01 13:15:00,184.4,184.4,184.39,184.4,100.0,171.8741,171.8741,171.8648,171.8741,100.0
2019-03-01 13:20:00,184.16,184.39,184.15,184.39,241.0,171.6504,171.8648,171.6411,171.8648,241.0
2019-03-01 13:25:00,184.26,184.39,184.26,184.3,800.0,171.7436,171.8648,171.7436,171.7809,800.0
2019-03-01 13:30:00,184.41,184.44,184.37,184.38,600.0,171.8834,171.9114,171.8461,171.8555,600.0
2019-03-01 13:35:00,184.44,184.44,184.36,184.36,300.0,171.9114,171.9114,171.8368,171.8368,300.0
2019-03-01 13:40:00,184.31,184.41,184.31,184.41,200.0,171.7902,171.8834,171.7902,171.8834,200.0
2019-03-01 13:45:00,184.27,184.32,184.27,184.32,400.0,171.7529,171.7995,171.7529,171.7995,400.0
2019-03-01 13:50:00,184.32,184.4,184.22,184.22,400.0,171.7995,171.8741,171.7063,171.7063,400.0
2019-03-01 13:55:00,184.32,184.4,184.25,184.25,790.0,171.7995,171.8741,171.7343,171.7343,790.0
2019-03-01 14:00:00,184.25,184.33,184.25,184.33,400.0,171.7343,171.8089,171.7343,171.8089,400.0
2019-03-01 14:05:00,184.33,184.42,184.28,184.42,900.0,171.8089,171.8927,171.7623,171.8927,900.0
2019-03-01 14:10:00,184.56,184.78,184.53,184.64,2122.0,172.0232,172.2283,171.9953,172.0978,2122.0
2019-03-01 14:15:00,184.66,184.67,184.55,184.56,666.0,172.1164,172.1258,172.0139,172.0232,666.0
2019-03-01 14:20:00,184.66,184.86,184.66,184.86,2300.0,172.1164,172.3029,172.1164,172.3029,2300.0
2019-03-01 14:25:00,184.94,185.12,184.94,185.12,1188.0,172.3774,172.5452,172.3774,172.5452,1188.0
2019-03-01 14:30:00,185.16,185.21,185.03,185.04,2906.0,172.5825,172.6291,172.4613,172.4706,2906.0
2019-03-01 14:35:00,185.05,185.05,184.95,184.97,2100.0,172.4799,172.4799,172.3867,172.4054,2100.0
2019-03-01 14:40:00,184.97,185.16,184.92,185.16,2587.0,172.4054,172.5825,172.3588,172.5825,2587.0
2019-03-01 14:45:00,185.08,185.08,184.63,184.63,2300.0,172.5079,172.5079,172.0885,172.0885,2300.0
2019-03-01 14:50:00,184.8,184.83,184.53,184.53,1000.0,172.2469,172.2749,171.9953,171.9953,1000.0
2019-03-01 14:55:00,184.66,184.73,184.5,184.65,1800.0,172.1164,172.1817,171.9673,172.1071,1800.0
2019-03-01 15:00:00,184.61,184.62,184.45,184.51,2500.0,172.0698,172.0792,171.9207,171.9766,2500.0
2019-03-01 15:05:00,184.49,184.61,184.47,184.6,3500.0,171.958,172.0698,171.9393,172.0605,3500.0
2019-03-01 15:10:00,184.65,184.66,184.38,184.41,7085.0,172.1071,172.1164,171.8555,171.8834,7085.0
2019-03-01 15:15:00,184.44,184.75,184.43,184.69,4600.0,171.9114,172.2003,171.9021,172.1444,4600.0
2019-03-01 15:20:00,184.68,184.72,184.62,184.66,5100.0,172.1351,172.1724,172.0792,172.1164,5100.0
2019-03-01 15:25:00,184.67,184.75,184.54,184.75,5000.0,172.1258,172.2003,172.0046,172.2003,5000.0
2019-03-01 15:30:00,184.69,184.82,184.68,184.79,5000.0,172.1444,172.2656,172.1351,172.2376,5000.0
2019-03-01 15:35:00,184.8,184.93,184.75,184.75,3000.0,172.2469,172.3681,172.2003,172.2003,3000.0
2019-03-01 15:40:00,184.73,185.02,184.73,184.99,11290.0,172.1817,172.452,172.1817,172.424,11290.0
2019-03-01 15:45:00,185.0,185.15,184.91,185.03,14744.0,172.4333,172.5732,172.3495,172.4613,14744.0
2019-03-01 15:50:00,185.0,185.04,184.83,184.93,11200.0,172.4333,172.4706,172.2749,172.3681,11200.0
2019-03-01 15:55:00,184.86,185.18,184.85,185.12,34876.0,172.3029,172.6011,172.2935,172.5452,34876.0
2019-03-04 09:30:00,185.27,185.83,185.2,185.75,28325.0,172.685,173.207,172.6198,173.1324,28325.0
2019-03-04 09:35:00,185.78,186.27,185.75,186.0,11507.0,173.1604,173.6171,173.1324,173.3654,11507.0
2019-03-04 09:40:00,185.99,186.22,185.85,185.95,9756.0,173.3561,173.5705,173.2256,173.3188,9756.0
2019-03-04 09:45:00,185.9,186.14,185.8,185.8,6805.0,173.2722,173.4959,173.179,173.179,6805.0
2019-03-04 09:50:00,185.88,185.88,185.71,185.79,8239.0,173.2536,173.2536,173.0951,173.1697,8239.0
2019-03-04 09:55:00,185.77,185.95,185.77,185.91,2449.0,173.151,173.3188,173.151,173.2815,2449.0
2019-03-04 10:00:00,185.95,186.14,185.95,186.12,10491.0,173.3188,173.4959,173.3188,173.4773,10491.0
2019-03-04 10:05:00,186.07,186.24,185.95,186.06,6200.0,173.4307,173.5891,173.3188,173.4213,6200.0
2019-03-04 10:10:00,186.03,186.07,185.88,186.0,5795.0,173.3934,173.4307,173.2536,173.3654,5795.0
2019-03-04 10:15:00,186.07,186.43,186.0,186.43,13830.0,173.4307,173.7662,173.3654,173.7662,13830.0
2019-03-04 10:20:00,186.42,186.52,186.36,186.43,3046.0,173.7569,173.8501,173.701,173.7662,3046.0
2019-03-04 10:25:00,186.35,186.44,186.27,186.36,12921.0,173.6916,173.7755,173.6171,173.701,12921.0
2019-03-04 10:30:00,186.42,186.44,186.16,186.23,9755.0,173.7569,173.7755,173.5145,173.5798,9755.0
2019-03-04 10:35:00,186.28,186.43,186.28,186.34,4311.0,173.6264,173.7662,173.6264,173.6823,4311.0
2019-03-04 10:40:00,186.44,186.64,186.35,186.64,6803.0,173.7755,173.9619,173.6916,173.9619,6803.0
2019-03-04 10:45:00,186.63,186.69,186.6,186.64,2700.0,173.9526,174.0085,173.9247,173.9619,2700.0
2019-03-04 10:50:00,186.63,186.73,186.38,186.6,11225.0,173.9526,174.0458,173.7196,173.9247,11225.0
2019-03-04 10:55:00,186.61,186.73,186.28,186.28,4100.0,173.934,174.0458,173.6264,173.6264,4100.0
2019-03-04 11:00:00,186.3,186.38,186.15,186.23,8699.0,173.645,173.7196,173.5052,173.5798,8699.0
2019-03-04 11:05:00,186.23,186.25,185.68,185.69,17154.0,173.5798,173.5984,173.0672,173.0765,17154.0
2019-03-04 11:10:00,185.68,185.89,185.61,185.8,20281.0,173.0672,173.2629,173.0019,173.179,20281.0
2019-03-04 11:15:00,185.73,185.75,185.6,185.68,5162.0,173.1138,173.1324,172.9926,173.0672,5162.0
2019-03-04 11:20:00,185.73,185.75,185.38,185.39,3630.0,173.1138,173.1324,172.7875,172.7969,3630.0
2019-03-04 11:25:00,185.4,185.51,185.25,185.44,5522.0,172.8062,172.9087,172.6664,172.8435,5522.0
2019-03-04 11:30:00,185.42,185.42,185.14,185.32,11264.0,172.8248,172.8248,172.5638,172.7316,11264.0
2019-03-04 11:35:00,185.44,185.49,185.22,185.27,4560.0,172.8435,172.8901,172.6384,172.685,4560.0
2019-03-04 11:40:00,185.24,185.25,185.0,185.14,5820.0,172.657,172.6664,172.4333,172.5638,5820.0
2019-03-04 11:45:00,184.99,185.02,184.81,184.81,2600.0,172.424,172.452,172.2563,172.2563,2600.0
2019-03-04 11:50:00,184.84,185.1,184.84,185.02,400.0,172.2842,172.5266,172.2842,172.452,400.0
2019-03-04 11:55:00,185.0,185.0,184.38,184.42,2396.0,172.4333,172.4333,171.8555,171.8927,2396.0
2019-03-04 12:00:00,184.53,184.53,184.51,184.51,500.0,171.9953,171.9953,171.9766,171.9766,500.0
2019-03-04 12:05:00,184.33,184.57,184.33,184.57,800.0,171.8089,172.0326,171.8089,172.0326,800.0
2019-03-04 12:10:00,184.45,184.5,184.21,184.22,3000.0,171.9207,171.9673,171.697,171.7063,3000.0
2019-03-04 12:15:00,184.28,184.34,183.68,183.74,4700.0,171.7623,171.8182,171.203,171.2589,4700.0
2019-03-04 12:20:00,183.92,184.06,183.71,183.71,1350.0,171.4267,171.5572,171.231,171.231,1350.0
2019-03-04 12:25:00,183.72,184.02,183.56,184.02,11900.0,171.2403,171.5199,171.0912,171.5199,11900.0
2019-03-04 12:30:00,184.1,184.24,183.93,184.23,1100.0,171.5945,171.725,171.436,171.7157,1100.0
2019-03-04 12:35:00,184.2,184.25,184.05,184.1,1400.0,171.6877,171.7343,171.5479,171.5945,1400.0
2019-03-04 12:40:00,184.06,184.2,184.06,184.16,950.0,171.5572,171.6877,171.5572,171.6504,950.0
2019-03-04 12:45:00,184.07,184.19,183.94,184.03,1300.0,171.5665,171.6784,171.4453,171.5292,1300.0
2019-03-04 12:50:00,184.24,184.41,184.24,184.41,301.0,171.725,171.8834,171.725,171.8834,301.0
2019-03-04 12:55:00,184.27,184.48,184.23,184.48,600.0,171.7529,171.9487,171.7157,171.9487,600.0
2019-03-04 13:00:00,184.43,184.5,184.16,184.16,2710.0,171.9021,171.9673,171.6504,171.6504,2710.0
2019-03-04 13:05:00,184.25,184.25,183.97,184.01,900.0,171.7343,171.7343,171.4733,171.5106,900.0
2019-03-04 13:10:00,183.99,184.35,183.98,184.24,1100.0,171.492,171.8275,171.4826,171.725,1100.0
2019-03-04 13:15:00,184.2,184.43,184.2,184.33,1154.0,171.6877,171.9021,171.6877,171.8089,1154.0
2019-03-04 13:20:00,184.5,184.66,184.38,184.51,2700.0,171.9673,172.1164,171.8555,171.9766,2700.0
2019-03-04 13:25:00,184.46,184.5,184.33,184.5,500.0,171.93,171.9673,171.8089,171.9673,500.0
2019-03-04 13:30:00,184.53,184.64,184.49,184.5,1318.0,171.9953,172.0978,171.958,171.9673,1318.0
2019-03-04 13:35:00,184.46,184.55,184.41,184.42,4475.0,171.93,172.0139,171.8834,171.8927,4475.0
2019-03-04 13:40:00,184.46,184.55,184.45,184.55,1000.0,171.93,172.0139,171.9207,172.0139,1000.0
2019-03-04 13:45:00,184.59,184.63,184.52,184.62,2100.0,172.0512,172.0885,171.986,172.0792,2100.0
2019-03-04 13:50:00,184.59,184.87,184.59,184.87,800.0,172.0512,172.3122,172.0512,172.3122,800.0
2019-03-04 13:55:00,184.86,184.96,184.72,184.81,1591.0,172.3029,172.3961,172.1724,172.2563,1591.0
2019-03-04 14:00:00,184.75,184.82,184.62,184.63,1400.0,172.2003,172.2656,172.0792,172.0885,1400.0
2019-03-04 14:05:00,184.62,184.71,184.6,184.63,1856.0,172.0792,172.163,172.0605,172.0885,1856.0
2019-03-04 14:10:00,184.53,184.71,184.53,184.57,2910.0,171.9953,172.163,171.9953,172.0326,2910.0
2019-03-04 14:15:00,184.5,184.64,184.5,184.64,1149.0,171.9673,172.0978,171.9673,172.0978,1149.0
2019-03-04 14:20:00,184.68,184.84,184.54,184.84,6825.0,172.1351,172.2842,172.0046,172.2842,6825.0
2019-03-04 14:25:00,184.91,185.07,184.91,184.98,1100.0,172.3495,172.4986,172.3495,172.4147,1100.0
2019-03-04 14:30:00,185.06,185.09,184.97,185.06,5900.0,172.4893,172.5172,172.4054,172.4893,5900.0
2019-03-04 14:35:00,185.16,185.18,185.11,185.11,1890.0,172.5825,172.6011,172.5359,172.5359,1890.0
2019-03-04 14:40:00,185.15,185.2,185.03,185.19,1615.0,172.5732,172.6198,172.4613,172.6104,1615.0
2019-03-04 14:45:00,185.14,185.14,184.96,184.97,850.0,172.5638,172.5638,172.3961,172.4054,850.0
2019-03-04 14:50:00,185.02,185.13,185.01,185.09,1097.0,172.452,172.5545,172.4427,172.5172,1097.0
2019-03-04 14:55:00,185.09,185.09,184.91,184.95,1800.0,172.5172,172.5172,172.3495,172.3867,1800.0
2019-03-04 15:00:00,184.91,185.0,184.71,184.87,2848.0,172.3495,172.4333,172.163,172.3122,2848.0
2019-03-04 15:05:00,184.9,184.97,184.89,184.96,1300.0,172.3401,172.4054,172.3308,172.3961,1300.0
2019-03-04 15:10:00,184.96,185.15,184.95,185.15,1400.0,172.3961,172.5732,172.3867,172.5732,1400.0
2019-03-04 15:15:00,185.03,185.12,184.96,185.0,1300.0,172.4613,172.5452,172.3961,172.4333,1300.0
2019-03-04 15:20:00,185.04,185.14,184.95,185.01,2500.0,172.4706,172.5638,172.3867,172.4427,2500.0
2019-03-04 15:25:00,185.07,185.16,185.04,185.12,2300.0,172.4986,172.5825,172.4706,172.5452,2300.0
2019-03-04 15:30:00,184.99,185.17,184.98,185.09,2959.0,172.424,172.5918,172.4147,172.5172,2959.0
2019-03-04 15:35:00,185.1,185.25,185.04,185.12,2800.0,172.5266,172.6664,172.4706,172.5452,2800.0
2019-03-04 15:40:00,185.14,185.24,185.09,185.24,3000.0,172.5638,172.657,172.5172,172.657,3000.0
2019-03-04 15:45:00,185.26,185.35,185.23,185.23,10318.0,172.6757,172.7596,172.6477,172.6477,10318.0
2019-03-04 15:50:00,185.27,185.58,185.21,185.5,9350.0,172.685,172.9739,172.6291,172.8994,9350.0
2019-03-04 15:55:00,185.45,185.77,185.4,185.7,14600.0,172.8528,173.151,172.8062,173.0858,14600.0
2019-03-05 09:30:00,184.65,184.8,184.38,184.61,12698.0,172.1071,172.2469,171.8555,172.0698,12698.0
2019-03-05 09:35:00,184.54,184.76,184.52,184.53,7714.0,172.0046,172.2096,171.986,171.9953,7714.0
2019-03-05 09:40:00,184.49,184.69,184.4,184.6,4051.0,171.958,172.1444,171.8741,172.0605,4051.0
2019-03-05 09:45:00,184.46,184.48,184.18,184.26,4089.0,171.93,171.9487,171.669,171.7436,4089.0
2019-03-05 09:50:00,184.24,184.32,184.15,184.32,2337.0,171.725,171.7995,171.6411,171.7995,2337.0
2019-03-05 09:55:00,184.35,184.53,184.35,184.38,2712.0,171.8275,171.9953,171.8275,171.8555,2712.0
2019-03-05 10:00:00,184.38,184.86,184.37,184.67,3385.0,171.8555,172.3029,171.8461,172.1258,3385.0
2019-03-05 10:05:00,184.79,184.85,184.69,184.74,3831.0,172.2376,172.2935,172.1444,172.191,3831.0
2019-03-05 10:10:00,184.72,184.91,184.6,184.8,3187.0,172.1724,172.3495,172.0605,172.2469,3187.0
2019-03-05 10:15:00,184.58,184.73,184.45,184.58,3295.0,172.0419,172.1817,171.9207,172.0419,3295.0
2019-03-05 10:20:00,184.55,184.75,184.54,184.64,2300.0,172.0139,172.2003,172.0046,172.0978,2300.0
2019-03-05 10:25:00,184.67,184.67,184.48,184.5,4936.0,172.1258,172.1258,171.9487,171.9673,4936.0
2019-03-05 10:30:00,184.68,184.91,184.67,184.91,702.0,172.1351,172.3495,172.1258,172.3495,702.0
2019-03-05 10:35:00,184.92,185.08,184.92,185.05,1500.0,172.3588,172.5079,172.3588,172.4799,1500.0
2019-03-05 10:40:00,185.09,185.09,184.96,184.97,800.0,172.5172,172.5172,172.3961,172.4054,800.0
2019-03-05 10:45:00,185.09,185.1,184.91,185.09,800.0,172.5172,172.5266,172.3495,172.5172,800.0
2019-03-05 10:50:00,185.17,185.35,185.17,185.35,700.0,172.5918,172.7596,172.5918,172.7596,700.0
2019-03-05 10:55:00,185.27,185.32,185.21,185.27,3900.0,172.685,172.7316,172.6291,172.685,3900.0
2019-03-05 11:00:00,185.33,185.33,185.2,185.31,1400.0,172.7409,172.7409,172.6198,172.7223,1400.0
2019-03-05 11:05:00,185.33,185.42,185.32,185.42,1777.0,172.7409,172.8248,172.7316,172.8248,1777.0
2019-03-05 11:10:00,185.54,185.57,185.34,185.4,1000.0,172.9367,172.9646,172.7503,172.8062,1000.0
2019-03-05 11:15:00,185.31,185.31,185.31,185.31,100.0,172.7223,172.7223,172.7223,172.7223,100.0
2019-03-05 11:20:00,185.45,185.45,185.43,185.45,300.0,172.8528,172.8528,172.8341,172.8528,300.0
2019-03-05 11:25:00,185.54,185.54,185.31,185.31,1024.0,172.9367,172.9367,172.7223,172.7223,1024.0
2019-03-05 11:30:00,185.26,185.39,185.21,185.38,6420.0,172.6757,172.7969,172.6291,172.7875,6420.0
2019-03-05 11:35:00,185.35,185.39,185.29,185.36,3191.0,172.7596,172.7969,172.7036,172.7689,3191.0
2019-03-05 11:40:00,185.46,185.52,185.43,185.52,500.0,172.8621,172.918,172.8341,172.918,500.0
2019-03-05 11:45:00,185.23,185.28,185.23,185.26,500.0,172.6477,172.6943,172.6477,172.6757,500.0
2019-03-05 11:50:00,185.33,185.33,185.33,185.33,100.0,172.7409,172.7409,172.7409,172.7409,100.0
2019-03-05 11:55:00,185.15,185.27,185.15,185.27,200.0,172.5732,172.685,172.5732,172.685,200.0
2019-03-05 12:00:00,185.31,185.31,185.31,185.31,100.0,172.7223,172.7223,172.7223,172.7223,100.0
2019-03-05 12:05:00,185.31,185.31,185.31,185.31,0.0,172.7223,172.7223,172.7223,172.7223,0.0
2019-03-05 12:10:00,185.48,185.48,185.48,185.48,200.0,172.8807,172.8807,172.8807,172.8807,200.0
2019-03-05 12:15:00,185.52,185.52,185.29,185.3,6925.0,172.918,172.918,172.7036,172.713,6925.0
2019-03-05 12:20:00,185.31,185.31,185.29,185.29,500.0,172.7223,172.7223,172.7036,172.7036,500.0
2019-03-05 12:25:00,185.39,185.39,185.38,185.39,250.0,172.7969,172.7969,172.7875,172.7969,250.0
2019-03-05 12:30:00,185.39,185.39,185.39,185.39,0.0,172.7969,172.7969,172.7969,172.7969,0.0
2019-03-05 12:35:00,185.36,185.36,185.36,185.36,190.0,172.7689,172.7689,172.7689,172.7689,190.0
2019-03-05 12:40:00,185.31,185.49,185.31,185.42,801.0,172.7223,172.8901,172.7223,172.8248,801.0
2019-03-05 12:45:00,185.38,185.46,185.2,185.2,7965.0,172.7875,172.8621,172.6198,172.6198,7965.0
2019-03-05 12:50:00,185.2,185.2,185.2,185.2,0.0,172.6198,172.6198,172.6198,172.6198,0.0
2019-03-05 12:55:00,185.38,185.51,185.38,185.51,700.0,172.7875,172.9087,172.7875,172.9087,700.0
2019-03-05 13:00:00,185.49,185.64,185.41,185.62,1675.0,172.8901,173.0299,172.8155,173.0112,1675.0
2019-03-05 13:05:00,185.61,185.61,185.61,185.61,100.0,173.0019,173.0019,173.0019,173.0019,100.0
2019-03-05 13:10:00,185.61,185.61,185.61,185.61,0.0,173.0019,173.0019,173.0019,173.0019,0.0
2019-03-05 13:15:00,185.78,185.78,185.78,185.78,100.0,173.1604,173.1604,173.1604,173.1604,100.0
2019-03-05 13:20:00,185.66,185.71,185.64,185.68,1400.0,173.0485,173.0951,173.0299,173.0672,1400.0
2019-03-05 13:25:00,185.63,185.63,185.4,185.44,900.0,173.0206,173.0206,172.8062,172.8435,900.0
2019-03-05 13:30:00,185.44,185.44,185.44,185.44,0.0,172.8435,172.8435,172.8435,172.8435,0.0
2019-03-05 13:35:00,185.37,185.52,185.36,185.52,700.0,172.7782,172.918,172.7689,172.918,700.0
2019-03-05 13:40:00,185.49,185.5,185.38,185.38,1077.0,172.8901,172.8994,172.7875,172.7875,1077.0
2019-03-05 13:45:00,185.38,185.38,185.38,185.38,0.0,172.7875,172.7875,172.7875,172.7875,0.0
2019-03-05 13:50:00,185.49,185.54,185.48,185.53,260.0,172.8901,172.9367,172.8807,172.9273,260.0
2019-03-05 13:55:00,185.53,185.53,185.53,185.53,0.0,172.9273,172.9273,172.9273,172.9273,0.0
2019-03-05 14:00:00,185.34,185.48,185.33,185.47,1294.0,172.7503,172.8807,172.7409,172.8714,1294.0
2019-03-05 14:05:00,185.47,185.47,185.47,185.47,200.0,172.8714,172.8714,172.8714,172.8714,200.0
2019-03-05 14:10:00,185.39,185.5,185.38,185.46,1300.0,172.7969,172.8994,172.7875,172.8621,1300.0
2019-03-05 14:15:00,185.24,185.32,185.23,185.29,802.0,172.657,172.7316,172.6477,172.7036,802.0
2019-03-05 14:20:00,185.28,185.42,185.28,185.42,200.0,172.6943,172.8248,172.6943,172.8248,200.0
2019-03-05 14:25:00,185.36,185.37,185.28,185.28,600.0,172.7689,172.7782,172.6943,172.6943,600.0
2019-03-05 14:30:00,185.34,185.5,185.29,185.35,5725.0,172.7503,172.8994,172.7036,172.7596,5725.0
2019-03-05 14:35:00,185.29,185.33,185.06,185.06,1000.0,172.7036,172.7409,172.4893,172.4893,1000.0
2019-03-05 14:40:00,185.1,185.11,185.1,185.1,135.0,172.5266,172.5359,172.5266,172.5266,135.0
2019-03-05 14:45:00,185.1,185.16,184.87,185.09,3925.0,172.5266,172.5825,172.3122,172.5172,3925.0
2019-03-05 14:50:00,185.16,185.2,185.09,185.2,1913.0,172.5825,172.6198,172.5172,172.6198,1913.0
2019-03-05 14:55:00,185.13,185.19,185.12,185.18,763.0,172.5545,172.6104,172.5452,172.6011,763.0
2019-03-05 15:00:00,184.96,185.12,184.96,184.99,328.0,172.3961,172.5452,172.3961,172.424,328.0
2019-03-05 15:05:00,184.93,185.05,184.89,184.95,1118.0,172.3681,172.4799,172.3308,172.3867,1118.0
2019-03-05 15:10:00,184.96,185.02,184.91,184.92,2805.0,172.3961,172.452,172.3495,172.3588,2805.0
2019-03-05 15:15:00,184.95,184.99,184.93,184.99,2100.0,172.3867,172.424,172.3681,172.424,2100.0
2019-03-05 15:20:00,184.98,185.09,184.95,185.06,2817.0,172.4147,172.5172,172.3867,172.4893,2817.0
2019-03-05 15:25:00,184.99,184.99,184.87,184.96,816.0,172.424,172.424,172.3122,172.3961,816.0
2019-03-05 15:30:00,184.93,184.99,184.93,184.96,920.0,172.3681,172.424,172.3681,172.3961,920.0
2019-03-05 15:35:00,185.0,185.05,184.96,185.01,1400.0,172.4333,172.4799,172.3961,172.4427,1400.0
2019-03-05 15:40:00,185.04,185.08,185.01,185.05,2200.0,172.4706,172.5079,172.4427,172.4799,2200.0
2019-03-05 15:45:00,185.08,185.16,185.03,185.06,2100.0,172.5079,172.5825,172.4613,172.4893,2100.0
2019-03-05 15:50:00,185.04,185.08,184.71,184.71,9830.0,172.4706,172.5079,172.163,172.163,9830.0
2019-03-05 15:55:00,184.7,184.73,184.51,184.53,11089.0,172.1537,172.1817,171.9766,171.9953,11089.0
2019-03-06 09:30:00,184.3,184.38,183.93,184.0,8814.0,171.7809,171.8555,171.436,171.5013,8814.0
2019-03-06 09:35:00,184.08,184.08,183.71,183.71,6151.0,171.5758,171.5758,171.231,171.231,6151.0
2019-03-06 09:40:00,183.64,183.64,183.27,183.38,7260.0,171.1657,171.1657,170.8209,170.9234,7260.0
2019-03-06 09:45:00,183.38,183.42,183.01,183.14,7874.0,170.9234,170.9607,170.5785,170.6997,7874.0
2019-03-06 09:50:00,183.1,183.1,182.74,182.93,1978.0,170.6624,170.6624,170.3269,170.504,1978.0
2019-03-06 09:55:00,183.04,183.21,183.04,183.21,725.0,170.6065,170.7649,170.6065,170.7649,725.0
2019-03-06 10:00:00,183.1,183.1,182.85,182.88,3942.0,170.6624,170.6624,170.4294,170.4574,3942.0
2019-03-06 10:05:00,182.77,183.23,182.7,183.06,3484.0,170.3548,170.7836,170.2896,170.6251,3484.0
2019-03-06 10:10:00,182.88,182.9,182.52,182.53,7243.0,170.4574,170.476,170.1218,170.1311,7243.0
2019-03-06 10:15:00,182.63,182.63,182.35,182.47,1700.0,170.2243,170.2243,169.9634,170.0752,1700.0
2019-03-06 10:20:00,182.42,182.42,182.06,182.09,2391.0,170.0286,170.0286,169.6931,169.721,2391.0
2019-03-06 10:25:00,181.92,181.95,181.79,181.81,1700.0,169.5626,169.5905,169.4414,169.46,1700.0
2019-03-06 10:30:00,181.96,181.96,181.78,181.92,1500.0,169.5998,169.5998,169.4321,169.5626,1500.0
2019-03-06 10:35:00,182.04,182.32,181.98,182.32,2041.0,169.6744,169.9354,169.6185,169.9354,2041.0
2019-03-06 10:40:00,182.3,182.37,182.12,182.18,2700.0,169.9168,169.982,169.749,169.8049,2700.0
2019-03-06 10:45:00,182.13,182.33,182.13,182.33,2610.0,169.7583,169.9447,169.7583,169.9447,2610.0
2019-03-06 10:50:00,182.2,182.38,182.2,182.38,1295.0,169.8235,169.9913,169.8235,169.9913,1295.0
2019-03-06 10:55:00,182.39,182.52,182.35,182.48,2600.0,170.0006,170.1218,169.9634,170.0845,2600.0
2019-03-06 11:00:00,182.62,182.7,182.59,182.63,2485.0,170.215,170.2896,170.1871,170.2243,2485.0
2019-03-06 11:05:00,182.69,182.89,182.69,182.86,2114.0,170.2803,170.4667,170.2803,170.4387,2114.0
2019-03-06 11:10:00,182.83,182.85,182.78,182.78,1499.0,170.4107,170.4294,170.3641,170.3641,1499.0
2019-03-06 11:15:00,182.78,182.88,182.71,182.71,1715.0,170.3641,170.4574,170.2989,170.2989,1715.0
2019-03-06 11:20:00,182.67,182.74,182.55,182.55,13724.0,170.2616,170.3269,170.1498,170.1498,13724.0
2019-03-06 11:25:00,182.49,182.67,182.43,182.62,1816.0,170.0938,170.2616,170.0379,170.215,1816.0
2019-03-06 11:30:00,182.72,182.83,182.16,182.21,12997.0,170.3082,170.4107,169.7863,169.8329,12997.0
2019-03-06 11:35:00,182.22,182.44,182.19,182.29,2600.0,169.8422,170.0472,169.8142,169.9074,2600.0
2019-03-06 11:40:00,182.31,182.32,182.21,182.22,300.0,169.9261,169.9354,169.8329,169.8422,300.0
2019-03-06 11:45:00,182.28,182.29,182.16,182.17,705.0,169.8981,169.9074,169.7863,169.7956,705.0
2019-03-06 11:50:00,182.16,182.16,181.79,181.82,1400.0,169.7863,169.7863,169.4414,169.4694,1400.0
2019-03-06 11:55:00,181.9,181.9,181.89,181.9,100.0,169.5439,169.5439,169.5346,169.5439,100.0
2019-03-06 12:00:00,181.98,181.99,181.93,181.93,700.0,169.6185,169.6278,169.5719,169.5719,700.0
2019-03-06 12:05:00,182.04,182.09,181.85,182.05,600.0,169.6744,169.721,169.4973,169.6837,600.0
2019-03-06 12:10:00,181.97,182.15,181.96,181.96,1600.0,169.6092,169.7769,169.5998,169.5998,1600.0
2019-03-06 12:15:00,181.94,181.94,181.78,181.78,300.0,169.5812,169.5812,169.4321,169.4321,300.0
2019-03-06 12:20:00,181.88,181.88,181.79,181.79,800.0,169.5253,169.5253,169.4414,169.4414,800.0
2019-03-06 12:25:00,181.88,182.01,181.79,181.93,4200.0,169.5253,169.6464,169.4414,169.5719,4200.0
2019-03-06 12:30:00,181.91,182.07,181.91,181.93,500.0,169.5532,169.7024,169.5532,169.5719,500.0
2019-03-06 12:35:00,182.21,182.21,182.21,182.21,100.0,169.8329,169.8329,169.8329,169.8329,100.0
2019-03-06 12:40:00,182.19,182.2,181.9,181.9,949.0,169.8142,169.8235,169.5439,169.5439,949.0
2019-03-06 12:45:00,181.95,181.99,181.74,181.87,6350.0,169.5905,169.6278,169.3948,169.516,6350.0
2019-03-06 12:50:00,181.9,182.03,181.84,181.93,2034.0,169.5439,169.6651,169.488,169.5719,2034.0
2019-03-06 12:55:00,181.79,181.89,181.78,181.89,400.0,169.4414,169.5346,169.4321,169.5346,400.0
2019-03-06 13:00:00,181.96,181.96,181.79,181.8,500.0,169.5998,169.5998,169.4414,169.4507,500.0
2019-03-06 13:05:00,181.84,181.85,181.77,181.8,677.0,169.488,169.4973,169.4228,169.4507,677.0
2019-03-06 13:10:00,181.7,181.77,181.61,181.72,2700.0,169.3575,169.4228,169.2736,169.3761,2700.0
2019-03-06 13:15:00,181.74,181.9,181.69,181.81,1531.0,169.3948,169.5439,169.3482,169.46,1531.0
2019-03-06 13:20:00,181.82,181.86,181.61,181.61,1710.0,169.4694,169.5066,169.2736,169.2736,1710.0
2019-03-06 13:25:00,181.55,181.65,181.51,181.6,600.0,169.2177,169.3109,169.1804,169.2643,600.0
2019-03-06 13:30:00,181.59,181.73,181.59,181.73,500.0,169.255,169.3855,169.255,169.3855,500.0
2019-03-06 13:35:00,181.82,181.89,181.82,181.89,200.0,169.4694,169.5346,169.4694,169.5346,200.0
2019-03-06 13:40:00,182.12,182.12,181.97,182.11,2200.0,169.749,169.749,169.6092,169.7397,2200.0
2019-03-06 13:45:00,181.99,182.01,181.91,181.91,500.0,169.6278,169.6464,169.5532,169.5532,500.0
2019-03-06 13:50:00,181.87,181.93,181.8,181.93,1445.0,169.516,169.5719,169.4507,169.5719,1445.0
2019-03-06 13:55:00,182.0,182.14,182.0,182.14,1964.0,169.6371,169.7676,169.6371,169.7676,1964.0
2019-03-06 14:00:00,182.14,182.28,182.13,182.22,1911.0,169.7676,169.8981,169.7583,169.8422,1911.0
2019-03-06 14:05:00,182.17,182.2,181.97,182.12,1815.0,169.7956,169.8235,169.6092,169.749,1815.0
2019-03-06 14:10:00,182.17,182.28,182.04,182.04,700.0,169.7956,169.8981,169.6744,169.6744,700.0
2019-03-06 14:15:00,182.09,182.12,181.89,182.04,2100.0,169.721,169.749,169.5346,169.6744,2100.0
2019-03-06 14:20:00,181.88,182.15,181.88,182.15,2500.0,169.5253,169.7769,169.5253,169.7769,2500.0
2019-03-06 14:25:00,182.17,182.27,182.03,182.03,10359.0,169.7956,169.8888,169.6651,169.6651,10359.0
2019-03-06 14:30:00,182.08,182.08,181.95,181.98,1900.0,169.7117,169.7117,169.5905,169.6185,1900.0
2019-03-06 14:35:00,182.01,182.01,182.01,182.01,670.0,169.6464,169.6464,169.6464,169.6464,670.0
2019-03-06 14:40:00,181.95,181.98,181.76,181.89,13505.0,169.5905,169.6185,169.4134,169.5346,13505.0
2019-03-06 14:45:00,181.85,182.04,181.77,181.87,10851.0,169.4973,169.6744,169.4228,169.516,10851.0
2019-03-06 14:50:00,181.91,182.05,181.81,181.99,4300.0,169.5532,169.6837,169.46,169.6278,4300.0
2019-03-06 14:55:00,182.05,182.14,181.93,181.94,804.0,169.6837,169.7676,169.5719,169.5812,804.0
2019-03-06 15:00:00,182.0,182.09,181.9,182.09,1046.0,169.6371,169.721,169.5439,169.721,1046.0
2019-03-06 15:05:00,182.05,182.05,181.86,181.86,2907.0,169.6837,169.6837,169.5066,169.5066,2907.0
2019-03-06 15:10:00,181.88,181.88,181.73,181.73,900.0,169.5253,169.5253,169.3855,169.3855,900.0
2019-03-06 15:15:00,181.72,181.85,181.68,181.76,3300.0,169.3761,169.4973,169.3389,169.4134,3300.0
2019-03-06 15:20:00,181.83,181.86,181.73,181.77,4247.0,169.4787,169.5066,169.3855,169.4228,4247.0
2019-03-06 15:25:00,181.85,181.86,181.73,181.84,2314.0,169.4973,169.5066,169.3855,169.488,2314.0
2019-03-06 15:30:00,181.91,181.91,181.79,181.9,1622.0,169.5532,169.5532,169.4414,169.5439,1622.0
2019-03-06 15:35:00,181.83,181.92,181.83,181.92,5101.0,169.4787,169.5626,169.4787,169.5626,5101.0
2019-03-06 15:40:00,181.91,181.98,181.72,181.89,16130.0,169.5532,169.6185,169.3761,169.5346,16130.0
2019-03-06 15:45:00,181.92,181.92,181.77,181.84,6501.0,169.5626,169.5626,169.4228,169.488,6501.0
2019-03-06 15:50:00,181.88,181.93,181.54,181.54,22683.0,169.5253,169.5719,169.2084,169.2084,22683.0
2019-03-06 15:55:00,181.61,181.79,181.04,181.12,113785.0,169.2736,169.4414,168.7423,168.8169,113785.0
2019-03-07 09:30:00,180.13,180.15,179.65,179.87,15817.0,167.8942,167.9128,167.4468,167.6518,15817.0
2019-03-07 09:35:00,179.81,179.81,179.15,179.15,10863.0,167.5959,167.5959,166.9807,166.9807,10863.0
2019-03-07 09:40:00,179.08,179.31,178.76,178.82,8305.0,166.9155,167.1299,166.6172,166.6731,8305.0
2019-03-07 09:45:00,178.75,179.01,178.32,179.01,6900.0,166.6079,166.8502,166.2071,166.8502,6900.0
2019-03-07 09:50:00,178.91,178.97,178.37,178.37,8025.0,166.757,166.813,166.2537,166.2537,8025.0
2019-03-07 09:55:00,178.55,178.81,178.46,178.81,9226.0,166.4215,166.6638,166.3376,166.6638,9226.0
2019-03-07 10:00:00,178.76,179.02,178.67,179.02,7602.0,166.6172,166.8596,166.5333,166.8596,7602.0
2019-03-07 10:05:00,179.11,179.32,179.01,179.01,9061.0,166.9434,167.1392,166.8502,166.8502,9061.0
2019-03-07 10:10:00,178.96,178.97,178.64,178.7,7419.0,166.8036,166.813,166.5054,166.5613,7419.0
2019-03-07 10:15:00,178.71,178.73,178.27,178.34,14228.0,166.5706,166.5893,166.1605,166.2257,14228.0
2019-03-07 10:20:00,178.36,178.39,178.26,178.36,1663.0,166.2444,166.2723,166.1512,166.2444,1663.0
2019-03-07 10:25:00,178.4,178.69,178.33,178.59,4700.0,166.2817,166.552,166.2164,166.4588,4700.0
2019-03-07 10:30:00,179.13,179.19,179.13,179.19,780.0,166.9621,167.018,166.9621,167.018,780.0
2019-03-07 10:35:00,179.08,179.22,178.98,179.14,14446.0,166.9155,167.046,166.8223,166.9714,14446.0
2019-03-07 10:40:00,179.12,179.12,178.72,178.73,5487.0,166.9528,166.9528,166.5799,166.5893,5487.0
2019-03-07 10:45:00,178.84,178.94,178.66,178.81,8621.0,166.6918,166.785,166.524,166.6638,8621.0
2019-03-07 10:50:00,178.8,178.96,178.72,178.78,12550.0,166.6545,166.8036,166.5799,166.6359,12550.0
2019-03-07 10:55:00,178.78,178.89,178.58,178.58,3424.0,166.6359,166.7384,166.4494,166.4494,3424.0
2019-03-07 11:00:00,178.63,178.64,178.37,178.38,6610.0,166.496,166.5054,166.2537,166.263,6610.0
2019-03-07 11:05:00,178.45,178.49,178.37,178.47,3365.0,166.3283,166.3656,166.2537,166.3469,3365.0
2019-03-07 11:10:00,178.45,178.55,178.41,178.54,7250.0,166.3283,166.4215,166.291,166.4122,7250.0
2019-03-07 11:15:00,178.61,178.71,178.5,178.53,6273.0,166.4774,166.5706,166.3749,166.4028,6273.0
2019-03-07 11:20:00,178.58,178.76,178.58,178.62,3604.0,166.4494,166.6172,166.4494,166.4867,3604.0
2019-03-07 11:25:00,178.78,178.78,178.62,178.74,3085.0,166.6359,166.6359,166.4867,166.5986,3085.0
2019-03-07 11:30:00,178.78,179.13,178.77,179.1,10329.0,166.6359,166.9621,166.6265,166.9341,10329.0
2019-03-07 11:35:00,178.95,179.29,178.93,179.2,7315.0,166.7943,167.1112,166.7757,167.0273,7315.0
2019-03-07 11:40:00,179.2,179.27,179.14,179.18,1693.0,167.0273,167.0926,166.9714,167.0087,1693.0
2019-03-07 11:45:00,179.26,179.28,179.05,179.12,27999.0,167.0833,167.1019,166.8875,166.9528,27999.0
2019-03-07 11:50:00,179.09,179.3,179.09,179.18,2072.0,166.9248,167.1205,166.9248,167.0087,2072.0
2019-03-07 11:55:00,179.06,179.12,178.92,179.12,1680.0,166.8968,166.9528,166.7663,166.9528,1680.0
2019-03-07 12:00:00,179.09,179.09,178.95,178.95,1349.0,166.9248,166.9248,166.7943,166.7943,1349.0
2019-03-07 12:05:00,179.26,179.26,179.26,179.26,100.0,167.0833,167.0833,167.0833,167.0833,100.0
2019-03-07 12:10:00,179.14,179.23,179.14,179.23,301.0,166.9714,167.0553,166.9714,167.0553,301.0
2019-03-07 12:15:00,179.27,179.32,178.96,179.05,2161.0,167.0926,167.1392,166.8036,166.8875,2161.0
2019-03-07 12:20:00,179.06,179.23,178.92,179.23,1050.0,166.8968,167.0553,166.7663,167.0553,1050.0
2019-03-07 12:25:00,179.14,179.34,179.03,179.24,1500.0,166.9714,167.1578,166.8689,167.0646,1500.0
2019-03-07 12:30:00,179.27,179.35,178.91,179.16,1823.0,167.0926,167.1671,166.757,166.99,1823.0
2019-03-07 12:35:00,179.25,179.25,179.02,179.16,800.0,167.0739,167.0739,166.8596,166.99,800.0
2019-03-07 12:40:00,179.03,179.21,179.02,179.08,1300.0,166.8689,167.0366,166.8596,166.9155,1300.0
2019-03-07 12:45:00,179.08,179.29,179.07,179.07,3115.0,166.9155,167.1112,166.9062,166.9062,3115.0
2019-03-07 12:50:00,179.09,179.3,179.0,179.25,1700.0,166.9248,167.1205,166.8409,167.0739,1700.0
2019-03-07 12:55:00,179.26,179.4,179.16,179.16,2400.0,167.0833,167.2137,166.99,166.99,2400.0
2019-03-07 13:00:00,179.17,179.28,179.02,179.03,4600.0,166.9994,167.1019,166.8596,166.8689,4600.0
2019-03-07 13:05:00,179.09,179.11,178.92,179.02,2149.0,166.9248,166.9434,166.7663,166.8596,2149.0
2019-03-07 13:10:00,179.04,179.22,178.97,178.98,2931.0,166.8782,167.046,166.813,166.8223,2931.0
2019-03-07 13:15:00,179.09,179.23,179.08,179.08,1491.0,166.9248,167.0553,166.9155,166.9155,1491.0
2019-03-07 13:20:00,179.08,179.08,179.08,179.08,0.0,166.9155,166.9155,166.9155,166.9155,0.0
2019-03-07 13:25:00,178.92,178.97,178.89,178.93,1050.0,166.7663,166.813,166.7384,166.7757,1050.0
2019-03-07 13:30:00,178.85,178.85,178.7,178.7,1100.0,166.7011,166.7011,166.5613,166.5613,1100.0
2019-03-07 13:35:00,178.62,178.76,178.58,178.74,1900.0,166.4867,166.6172,166.4494,166.5986,1900.0
2019-03-07 13:40:00,178.86,178.86,178.82,178.86,400.0,166.7104,166.7104,166.6731,166.7104,400.0
2019-03-07 13:45:00,178.82,178.82,178.67,178.82,1600.0,166.6731,166.6731,166.5333,166.6731,1600.0
2019-03-07 13:50:00,178.75,178.75,178.37,178.38,2183.0,166.6079,166.6079,166.2537,166.263,2183.0
2019-03-07 13:55:00,178.46,178.55,178.45,178.55,400.0,166.3376,166.4215,166.3283,166.4215,400.0
2019-03-07 14:00:00,178.53,178.59,178.46,178.47,1400.0,166.4028,166.4588,166.3376,166.3469,1400.0
2019-03-07 14:05:00,178.48,178.48,178.4,178.47,320.0,166.3562,166.3562,166.2817,166.3469,320.0
2019-03-07 14:10:00,178.39,178.45,178.18,178.18,1200.0,166.2723,166.3283,166.0766,166.0766,1200.0
2019-03-07 14:15:00,178.2,178.28,178.14,178.25,2409.0,166.0953,166.1698,166.0393,166.1419,2409.0
2019-03-07 14:20:00,178.31,178.39,178.19,178.19,2049.0,166.1978,166.2723,166.0859,166.0859,2049.0
2019-03-07 14:25:00,178.29,178.29,178.07,178.07,1532.0,166.1791,166.1791,165.9741,165.9741,1532.0
2019-03-07 14:30:00,178.07,178.07,177.82,177.82,2203.0,165.9741,165.9741,165.7411,165.7411,2203.0
2019-03-07 14:35:00,177.92,177.93,177.66,177.67,1849.0,165.8343,165.8436,165.5919,165.6013,1849.0
2019-03-07 14:40:00,177.63,177.78,177.51,177.72,4356.0,165.564,165.7038,165.4521,165.6479,4356.0
2019-03-07 14:45:00,177.82,177.85,177.35,177.58,3681.0,165.7411,165.769,165.303,165.5174,3681.0
2019-03-07 14:50:00,177.45,177.6,177.23,177.4,3900.0,165.3962,165.536,165.1911,165.3496,3900.0
2019-03-07 14:55:00,177.39,177.46,177.12,177.19,23207.0,165.3403,165.4055,165.0886,165.1539,23207.0
2019-03-07 15:00:00,177.14,177.2,176.93,177.17,4745.0,165.1073,165.1632,164.9115,165.1352,4745.0
2019-03-07 15:05:00,177.17,177.42,177.1,177.42,3846.0,165.1352,165.3682,165.07,165.3682,3846.0
2019-03-07 15:10:00,177.42,177.5,177.24,177.26,6800.0,165.3682,165.4428,165.2005,165.2191,6800.0
2019-03-07 15:15:00,177.29,177.46,177.25,177.45,3000.0,165.2471,165.4055,165.2098,165.3962,3000.0
2019-03-07 15:20:00,177.53,177.84,177.53,177.72,7103.0,165.4708,165.7597,165.4708,165.6479,7103.0
2019-03-07 15:25:00,177.83,177.94,177.55,177.56,6602.0,165.7504,165.8529,165.4894,165.4987,6602.0
2019-03-07 15:30:00,177.57,177.69,177.49,177.61,6427.0,165.508,165.6199,165.4335,165.5453,6427.0
2019-03-07 15:35:00,177.84,178.14,177.79,178.14,3420.0,165.7597,166.0393,165.7131,166.0393,3420.0
2019-03-07 15:40:00,178.08,178.08,177.8,178.03,8314.0,165.9834,165.9834,165.7224,165.9368,8314.0
2019-03-07 15:45:00,177.95,178.12,177.84,177.85,7129.0,165.8622,166.0207,165.7597,165.769,7129.0
2019-03-07 15:50:00,177.79,177.83,177.5,177.71,9393.0,165.7131,165.7504,165.4428,165.6385,9393.0
2019-03-07 15:55:00,177.71,177.95,177.32,177.46,85400.0,165.6385,165.8622,165.275,165.4055,85400.0
2019-03-08 09:30:00,175.95,176.16,175.57,176.12,31608.0,163.9981,164.1938,163.6439,164.1565,31608.0
2019-03-08 09:35:00,176.13,176.43,176.0,176.08,8529.0,164.1659,164.4455,164.0447,164.1193,8529.0
2019-03-08 09:40:00,176.03,176.33,176.01,176.33,6479.0,164.0727,164.3523,164.054,164.3523,6479.0
2019-03-08 09:45:00,176.24,176.74,176.2,176.74,3612.0,164.2684,164.7344,164.2311,164.7344,3612.0
2019-03-08 09:50:00,176.74,176.74,176.5,176.55,3401.0,164.7344,164.7344,164.5107,164.5573,3401.0
2019-03-08 09:55:00,176.57,176.66,176.49,176.53,2435.0,164.576,164.6599,164.5014,164.5387,2435.0
2019-03-08 10:00:00,176.37,176.39,176.28,176.33,1700.0,164.3896,164.4082,164.3057,164.3523,1700.0
2019-03-08 10:05:00,176.33,176.33,176.11,176.11,5991.0,164.3523,164.3523,164.1472,164.1472,5991.0
2019-03-08 10:10:00,176.49,176.68,176.42,176.63,2050.0,164.5014,164.6785,164.4362,164.6319,2050.0
2019-03-08 10:15:00,176.68,176.73,176.52,176.56,6205.0,164.6785,164.7251,164.5294,164.5667,6205.0
2019-03-08 10:20:00,176.46,176.83,176.43,176.75,5300.0,164.4734,164.8183,164.4455,164.7438,5300.0
2019-03-08 10:25:00,176.85,177.0,176.81,177.0,980.0,164.837,164.9768,164.7997,164.9768,980.0
2019-03-08 10:30:00,177.06,177.14,176.89,176.89,6348.0,165.0327,165.1073,164.8742,164.8742,6348.0
2019-03-08 10:35:00,176.79,176.98,176.79,176.82,3100.0,164.781,164.9581,164.781,164.809,3100.0
2019-03-08 10:40:00,176.88,177.4,176.81,177.39,8292.0,164.8649,165.3496,164.7997,165.3403,8292.0
2019-03-08 10:45:00,177.41,177.52,177.35,177.46,2523.0,165.3589,165.4614,165.303,165.4055,2523.0
2019-03-08 10:50:00,177.42,177.47,177.21,177.24,2800.0,165.3682,165.4148,165.1725,165.2005,2800.0
2019-03-08 10:55:00,177.31,177.44,177.27,177.39,2676.0,165.2657,165.3869,165.2284,165.3403,2676.0
2019-03-08 11:00:00,177.31,177.59,177.31,177.54,2957.0,165.2657,165.5267,165.2657,165.4801,2957.0
2019-03-08 11:05:00,177.47,177.76,177.47,177.72,5173.0,165.4148,165.6851,165.4148,165.6479,5173.0
2019-03-08 11:10:00,177.71,177.91,177.6,177.86,3900.0,165.6385,165.825,165.536,165.7784,3900.0
2019-03-08 11:15:00,177.93,177.93,177.71,177.71,1900.0,165.8436,165.8436,165.6385,165.6385,1900.0
2019-03-08 11:20:00,177.82,178.06,177.82,178.0,2402.0,165.7411,165.9648,165.7411,165.9088,2402.0
2019-03-08 11:25:00,178.06,178.07,177.81,177.87,7483.0,165.9648,165.9741,165.7317,165.7877,7483.0
2019-03-08 11:30:00,177.85,177.94,177.83,177.9,9905.0,165.769,165.8529,165.7504,165.8156,9905.0
2019-03-08 11:35:00,177.95,177.95,177.66,177.66,833.0,165.8622,165.8622,165.5919,165.5919,833.0
2019-03-08 11:40:00,177.64,177.67,177.55,177.55,3248.0,165.5733,165.6013,165.4894,165.4894,3248.0
2019-03-08 11:45:00,177.71,177.71,177.7,177.71,510.0,165.6385,165.6385,165.6292,165.6385,510.0
2019-03-08 11:50:00,177.62,177.91,177.62,177.91,200.0,165.5547,165.825,165.5547,165.825,200.0
2019-03-08 11:55:00,177.76,177.88,177.75,177.87,2000.0,165.6851,165.797,165.6758,165.7877,2000.0
2019-03-08 12:00:00,177.88,177.92,177.8,177.8,1900.0,165.797,165.8343,165.7224,165.7224,1900.0
2019-03-08 12:05:00,177.78,177.8,177.71,177.8,2400.0,165.7038,165.7224,165.6385,165.7224,2400.0
2019-03-08 12:10:00,177.78,177.79,177.69,177.74,1400.0,165.7038,165.7131,165.6199,165.6665,1400.0
2019-03-08 12:15:00,177.83,177.97,177.76,177.76,2100.0,165.7504,165.8809,165.6851,165.6851,2100.0
2019-03-08 12:20:00,177.78,177.8,177.62,177.62,500.0,165.7038,165.7224,165.5547,165.5547,500.0
2019-03-08 12:25:00,177.65,177.79,177.58,177.58,3384.0,165.5826,165.7131,165.5174,165.5174,3384.0
2019-03-08 12:30:00,177.69,177.69,177.66,177.66,200.0,165.6199,165.6199,165.5919,165.5919,200.0
2019-03-08 12:35:00,177.69,177.69,177.69,177.69,100.0,165.6199,165.6199,165.6199,165.6199,100.0
2019-03-08 12:40:00,177.68,177.72,177.68,177.72,200.0,165.6106,165.6479,165.6106,165.6479,200.0
2019-03-08 12:45:00,177.79,177.79,177.6,177.6,400.0,165.7131,165.7131,165.536,165.536,400.0
2019-03-08 12:50:00,177.56,177.56,177.56,177.56,100.0,165.4987,165.4987,165.4987,165.4987,100.0
2019-03-08 12:55:00,177.47,177.58,177.39,177.58,1100.0,165.4148,165.5174,165.3403,165.5174,1100.0
2019-03-08 13:00:00,177.65,177.65,177.65,177.65,245.0,165.5826,165.5826,165.5826,165.5826,245.0
2019-03-08 13:05:00,177.7,177.7,177.59,177.59,412.0,165.6292,165.6292,165.5267,165.5267,412.0
2019-03-08 13:10:00,177.73,177.84,177.66,177.66,1600.0,165.6572,165.7597,165.5919,165.5919,1600.0
2019-03-08 13:15:00,177.72,177.74,177.52,177.52,727.0,165.6479,165.6665,165.4614,165.4614,727.0
2019-03-08 13:20:00,177.54,177.6,177.53,177.6,510.0,165.4801,165.536,165.4708,165.536,510.0
2019-03-08 13:25:00,177.54,177.62,177.54,177.56,1100.0,165.4801,165.5547,165.4801,165.4987,1100.0
2019-03-08 13:30:00,177.73,177.73,177.56,177.56,300.0,165.6572,165.6572,165.4987,165.4987,300.0
2019-03-08 13:35:00,177.56,177.58,177.56,177.56,332.0,165.4987,165.5174,165.4987,165.4987,332.0
2019-03-08 13:40:00,177.76,177.84,177.68,177.83,2196.0,165.6851,165.7597,165.6106,165.7504,2196.0
2019-03-08 13:45:00,177.95,177.95,177.87,177.94,1900.0,165.8622,165.8622,165.7877,165.8529,1900.0
2019-03-08 13:50:00,177.82,177.95,177.79,177.84,1300.0,165.7411,165.8622,165.7131,165.7597,1300.0
2019-03-08 13:55:00,177.9,177.91,177.69,177.72,1200.0,165.8156,165.825,165.6199,165.6479,1200.0
2019-03-08 14:00:00,177.76,177.76,177.54,177.54,1100.0,165.6851,165.6851,165.4801,165.4801,1100.0
2019-03-08 14:05:00,177.54,177.74,177.53,177.65,4042.0,165.4801,165.6665,165.4708,165.5826,4042.0
2019-03-08 14:10:00,177.72,177.81,177.58,177.64,2096.0,165.6479,165.7317,165.5174,165.5733,2096.0
2019-03-08 14:15:00,177.59,177.59,177.59,177.59,100.0,165.5267,165.5267,165.5267,165.5267,100.0
2019-03-08 14:20:00,177.75,177.79,177.75,177.75,400.0,165.6758,165.7131,165.6758,165.6758,400.0
2019-03-08 14:25:00,177.96,177.96,177.74,177.76,600.0,165.8716,165.8716,165.6665,165.6851,600.0
2019-03-08 14:30:00,177.85,177.85,177.83,177.84,409.0,165.769,165.769,165.7504,165.7597,409.0
2019-03-08 14:35:00,177.78,177.78,177.78,177.78,200.0,165.7038,165.7038,165.7038,165.7038,200.0
2019-03-08 14:40:00,177.87,178.1,177.87,178.1,2000.0,165.7877,166.002,165.7877,166.002,2000.0
2019-03-08 14:45:00,178.06,178.27,177.93,178.25,3316.0,165.9648,166.1605,165.8436,166.1419,3316.0
2019-03-08 14:50:00,178.42,178.74,178.3,178.74,6048.0,166.3003,166.5986,166.1885,166.5986,6048.0
2019-03-08 14:55:00,178.61,178.71,178.57,178.68,1740.0,166.4774,166.5706,166.4401,166.5426,1740.0
2019-03-08 15:00:00,178.71,178.73,178.55,178.63,3825.0,166.5706,166.5893,166.4215,166.496,3825.0
2019-03-08 15:05:00,178.59,178.66,178.4,178.66,1900.0,166.4588,166.524,166.2817,166.524,1900.0
2019-03-08 15:10:00,178.62,178.62,178.3,178.49,2500.0,166.4867,166.4867,166.1885,166.3656,2500.0
2019-03-08 15:15:00,178.53,178.56,178.35,178.39,4000.0,166.4028,166.4308,166.2351,166.2723,4000.0
2019-03-08 15:20:00,178.47,178.48,178.24,178.3,1800.0,166.3469,166.3562,166.1325,166.1885,1800.0
2019-03-08 15:25:00,178.3,178.34,178.15,178.18,5309.0,166.1885,166.2257,166.0487,166.0766,5309.0
2019-03-08 15:30:00,178.15,178.45,178.05,178.4,2578.0,166.0487,166.3283,165.9554,166.2817,2578.0
2019-03-08 15:35:00,178.53,178.53,178.31,178.51,2749.0,166.4028,166.4028,166.1978,166.3842,2749.0
2019-03-08 15:40:00,178.39,178.75,178.39,178.68,4761.0,166.2723,166.6079,166.2723,166.5426,4761.0
2019-03-08 15:45:00,178.61,178.85,178.61,178.76,17051.0,166.4774,166.7011,166.4774,166.6172,17051.0
2019-03-08 15:50:00,178.84,178.97,178.64,178.75,14480.0,166.6918,166.813,166.5054,166.6079,14480.0
2019-03-08 15:55:00,178.7,178.94,178.66,178.84,34728.0,166.5613,166.785,166.524,166.6918,34728.0
2019-03-11 09:30:00,178.3,178.97,178.2,178.75,25656.0,166.1885,166.813,166.0953,166.6079,25656.0
2019-03-11 09:35:00,178.78,179.31,178.78,179.23,7905.0,166.6359,167.1299,166.6359,167.0553,7905.0
2019-03-11 09:40:00,179.37,179.54,179.26,179.39,4834.0,167.1858,167.3442,167.0833,167.2044,4834.0
2019-03-11 09:45:00,179.44,179.79,179.33,179.58,12002.0,167.251,167.5772,167.1485,167.3815,12002.0
2019-03-11 09:50:00,179.66,180.0,179.62,179.93,9959.0,167.4561,167.773,167.4188,167.7077,9959.0
2019-03-11 09:55:00,179.95,180.08,179.94,180.04,2556.0,167.7264,167.8476,167.7171,167.8103,2556.0
2019-03-11 10:00:00,180.08,180.42,180.08,180.19,5097.0,167.8476,168.1645,167.8476,167.9501,5097.0
2019-03-11 10:05:00,180.35,180.49,180.28,180.35,3640.0,168.0992,168.2297,168.034,168.0992,3640.0
2019-03-11 10:10:00,180.31,180.38,180.26,180.32,4380.0,168.0619,168.1272,168.0153,168.0712,4380.0
2019-03-11 10:15:00,180.24,180.49,180.24,180.49,4625.0,167.9967,168.2297,167.9967,168.2297,4625.0
2019-03-11 10:20:00,180.49,180.51,180.26,180.27,5429.0,168.2297,168.2483,168.0153,168.0246,5429.0
2019-03-11 10:25:00,180.14,180.14,179.95,180.0,1900.0,167.9035,167.9035,167.7264,167.773,1900.0
2019-03-11 10:30:00,180.0,180.12,179.94,179.96,9531.0,167.773,167.8848,167.7171,167.7357,9531.0
2019-03-11 10:35:00,180.0,180.05,179.83,180.01,4194.0,167.773,167.8196,167.6145,167.7823,4194.0
2019-03-11 10:40:00,180.02,180.2,179.96,180.13,5979.0,167.7916,167.9594,167.7357,167.8942,5979.0
2019-03-11 10:45:00,180.19,180.48,180.18,180.37,5348.0,167.9501,168.2204,167.9408,168.1179,5348.0
2019-03-11 10:50:00,180.35,180.68,180.35,180.67,800.0,168.0992,168.4068,168.0992,168.3975,800.0
2019-03-11 10:55:00,180.41,180.59,180.41,180.59,400.0,168.1551,168.3229,168.1551,168.3229,400.0
2019-03-11 11:00:00,180.53,180.83,180.48,180.78,3700.0,168.267,168.5466,168.2204,168.5,3700.0
2019-03-11 11:05:00,180.87,181.14,180.86,181.03,5484.0,168.5839,168.8355,168.5746,168.733,5484.0
2019-03-11 11:10:00,181.19,181.19,181.07,181.18,2403.0,168.8822,168.8822,168.7703,168.8728,2403.0
2019-03-11 11:15:00,181.08,181.08,180.92,180.98,1700.0,168.7796,168.7796,168.6305,168.6864,1700.0
2019-03-11 11:20:00,180.89,181.0,180.86,180.94,7984.0,168.6025,168.7051,168.5746,168.6491,7984.0
2019-03-11 11:25:00,180.93,181.32,180.9,181.32,12358.0,168.6398,169.0033,168.6118,169.0033,12358.0
2019-03-11 11:30:00,181.18,181.27,181.14,181.19,1500.0,168.8728,168.9567,168.8355,168.8822,1500.0
2019-03-11 11:35:00,181.16,181.39,181.16,181.28,1839.0,168.8542,169.0686,168.8542,168.966,1839.0
2019-03-11 11:40:00,181.28,181.3,180.99,180.99,7512.0,168.966,168.9847,168.6957,168.6957,7512.0
2019-03-11 11:45:00,180.97,180.98,180.66,180.68,3112.0,168.6771,168.6864,168.3882,168.4068,3112.0
2019-03-11 11:50:00,180.72,180.76,180.59,180.75,3850.0,168.4441,168.4814,168.3229,168.472,3850.0
2019-03-11 11:55:00,180.76,180.88,180.76,180.88,4225.0,168.4814,168.5932,168.4814,168.5932,4225.0
2019-03-11 12:00:00,180.85,180.88,180.7,180.87,7364.0,168.5652,168.5932,168.4254,168.5839,7364.0
2019-03-11 12:05:00,180.84,181.06,180.84,180.99,1300.0,168.5559,168.761,168.5559,168.6957,1300.0
2019-03-11 12:10:00,180.95,181.07,180.91,180.95,6517.0,168.6585,168.7703,168.6212,168.6585,6517.0
2019-03-11 12:15:00,181.02,181.09,181.0,181.03,1500.0,168.7237,168.7889,168.7051,168.733,1500.0
2019-03-11 12:20:00,181.06,181.13,181.05,181.05,900.0,168.761,168.8262,168.7517,168.7517,900.0
2019-03-11 12:25:00,181.03,181.04,180.96,181.04,700.0,168.733,168.7423,168.6678,168.7423,700.0
2019-03-11 12:30:00,180.83,181.08,180.8,181.04,9084.0,168.5466,168.7796,168.5186,168.7423,9084.0
2019-03-11 12:35:00,180.98,181.18,180.98,181.18,550.0,168.6864,168.8728,168.6864,168.8728,550.0
2019-03-11 12:40:00,181.11,181.11,181.1,181.1,600.0,168.8076,168.8076,168.7983,168.7983,600.0
2019-03-11 12:45:00,181.2,181.2,181.07,181.07,915.0,168.8915,168.8915,168.7703,168.7703,915.0
2019-03-11 12:50:00,181.07,181.07,181.07,181.07,0.0,168.7703,168.7703,168.7703,168.7703,0.0
2019-03-11 12:55:00,181.13,181.35,181.05,181.33,5397.0,168.8262,169.0313,168.7517,169.0126,5397.0
2019-03-11 13:00:00,181.47,181.52,181.47,181.47,700.0,169.1431,169.1897,169.1431,169.1431,700.0
2019-03-11 13:05:00,181.56,181.78,181.56,181.78,1956.0,169.227,169.4321,169.227,169.4321,1956.0
2019-03-11 13:10:00,181.78,181.96,181.78,181.86,2600.0,169.4321,169.5998,169.4321,169.5066,2600.0
2019-03-11 13:15:00,181.82,182.0,181.82,181.86,3632.0,169.4694,169.6371,169.4694,169.5066,3632.0
2019-03-11 13:20:00,181.85,181.85,181.78,181.78,400.0,169.4973,169.4973,169.4321,169.4321,400.0
2019-03-11 13:25:00,181.74,181.88,181.72,181.88,1575.0,169.3948,169.5253,169.3761,169.5253,1575.0
2019-03-11 13:30:00,181.93,182.02,181.87,181.99,1475.0,169.5719,169.6558,169.516,169.6278,1475.0
2019-03-11 13:35:00,181.98,182.09,181.98,182.0,1187.0,169.6185,169.721,169.6185,169.6371,1187.0
2019-03-11 13:40:00,182.06,182.1,181.98,182.1,500.0,169.6931,169.7303,169.6185,169.7303,500.0
2019-03-11 13:45:00,182.03,182.03,181.92,181.92,500.0,169.6651,169.6651,169.5626,169.5626,500.0
2019-03-11 13:50:00,181.95,182.0,181.89,181.89,1600.0,169.5905,169.6371,169.5346,169.5346,1600.0
2019-03-11 13:55:00,181.84,181.89,181.83,181.83,1449.0,169.488,169.5346,169.4787,169.4787,1449.0
2019-03-11 14:00:00,181.96,182.05,181.9,181.91,1175.0,169.5998,169.6837,169.5439,169.5532,1175.0
2019-03-11 14:05:00,181.86,181.86,181.77,181.77,800.0,169.5066,169.5066,169.4228,169.4228,800.0
2019-03-11 14:10:00,181.8,181.8,181.63,181.69,1340.0,169.4507,169.4507,169.2923,169.3482,1340.0
2019-03-11 14:15:00,181.62,181.62,181.62,181.62,100.0,169.2829,169.2829,169.2829,169.2829,100.0
2019-03-11 14:20:00,181.64,181.92,181.58,181.84,1021.0,169.3016,169.5626,169.2457,169.488,1021.0
2019-03-11 14:25:00,181.8,181.96,181.79,181.96,500.0,169.4507,169.5998,169.4414,169.5998,500.0
2019-03-11 14:30:00,181.84,182.01,181.83,182.01,2400.0,169.488,169.6464,169.4787,169.6464,2400.0
2019-03-11 14:35:00,181.93,181.93,181.81,181.9,2200.0,169.5719,169.5719,169.46,169.5439,2200.0
2019-03-11 14:40:00,181.98,182.05,181.84,181.84,7350.0,169.6185,169.6837,169.488,169.488,7350.0
2019-03-11 14:45:00,181.83,181.87,181.8,181.87,3700.0,169.4787,169.516,169.4507,169.516,3700.0
2019-03-11 14:50:00,181.83,181.86,181.61,181.61,7403.0,169.4787,169.5066,169.2736,169.2736,7403.0
2019-03-11 14:55:00,181.68,181.92,181.61,181.92,2845.0,169.3389,169.5626,169.2736,169.5626,2845.0
2019-03-11 15:00:00,181.89,181.89,181.71,181.77,3279.0,169.5346,169.5346,169.3668,169.4228,3279.0
2019-03-11 15:05:00,181.78,181.88,181.78,181.81,1425.0,169.4321,169.5253,169.4321,169.46,1425.0
2019-03-11 15:10:00,181.83,181.97,181.83,181.96,2050.0,169.4787,169.6092,169.4787,169.5998,2050.0
2019-03-11 15:15:00,182.0,182.06,181.94,181.94,2400.0,169.6371,169.6931,169.5812,169.5812,2400.0
2019-03-11 15:20:00,181.87,181.93,181.74,181.89,1300.0,169.516,169.5719,169.3948,169.5346,1300.0
2019-03-11 15:25:00,181.83,181.83,181.62,181.62,8539.0,169.4787,169.4787,169.2829,169.2829,8539.0
2019-03-11 15:30:00,181.63,181.73,181.56,181.62,1300.0,169.2923,169.3855,169.227,169.2829,1300.0
2019-03-11 15:35:00,181.62,181.63,181.52,181.52,800.0,169.2829,169.2923,169.1897,169.1897,800.0
2019-03-11 15:40:00,181.4,181.4,181.19,181.21,3000.0,169.0779,169.0779,168.8822,168.9008,3000.0
2019-03-11 15:45:00,181.41,181.41,181.14,181.2,8558.0,169.0872,169.0872,168.8355,168.8915,8558.0
2019-03-11 15:50:00,181.2,181.21,180.97,180.99,11347.0,168.8915,168.9008,168.6771,168.6957,11347.0
2019-03-11 15:55:00,181.04,181.24,180.96,181.04,27611.0,168.7423,168.9288,168.6678,168.7423,27611.0
2019-03-12 09:30:00,181.99,182.28,181.78,181.87,12615.0,169.6278,169.8981,169.4321,169.516,12615.0
2019-03-12 09:35:00,181.9,181.9,181.41,181.63,6695.0,169.5439,169.5439,169.0872,169.2923,6695.0
2019-03-12 09:40:00,181.54,181.54,180.81,180.93,7677.0,169.2084,169.2084,168.528,168.6398,7677.0
2019-03-12 09:45:00,180.87,181.0,180.83,180.96,1249.0,168.5839,168.7051,168.5466,168.6678,1249.0
2019-03-12 09:50:00,181.0,181.13,180.95,181.12,2757.0,168.7051,168.8262,168.6585,168.8169,2757.0
2019-03-12 09:55:00,181.15,181.29,180.99,181.15,8659.0,168.8449,168.9754,168.6957,168.8449,8659.0
2019-03-12 10:00:00,181.14,181.15,180.87,180.96,10189.0,168.8355,168.8449,168.5839,168.6678,10189.0
2019-03-12 10:05:00,181.01,181.17,180.9,181.1,5954.0,168.7144,168.8635,168.6118,168.7983,5954.0
2019-03-12 10:10:00,181.22,181.38,181.16,181.21,2103.0,168.9101,169.0592,168.8542,168.9008,2103.0
2019-03-12 10:15:00,181.28,181.48,181.28,181.48,200.0,168.966,169.1525,168.966,169.1525,200.0
2019-03-12 10:20:00,181.51,181.51,181.36,181.45,1171.0,169.1804,169.1804,169.0406,169.1245,1171.0
2019-03-12 10:25:00,181.42,181.42,181.26,181.27,3480.0,169.0965,169.0965,168.9474,168.9567,3480.0
2019-03-12 10:30:00,181.3,181.36,181.19,181.36,9052.0,168.9847,169.0406,168.8822,169.0406,9052.0
2019-03-12 10:35:00,181.39,181.57,181.36,181.51,4177.0,169.0686,169.2363,169.0406,169.1804,4177.0
2019-03-12 10:40:00,181.51,181.51,181.42,181.45,2700.0,169.1804,169.1804,169.0965,169.1245,2700.0
2019-03-12 10:45:00,181.44,181.99,181.42,181.99,3375.0,169.1152,169.6278,169.0965,169.6278,3375.0
2019-03-12 10:50:00,182.04,182.18,181.93,182.12,4595.0,169.6744,169.8049,169.5719,169.749,4595.0
2019-03-12 10:55:00,182.16,182.29,182.03,182.03,6183.0,169.7863,169.9074,169.6651,169.6651,6183.0
2019-03-12 11:00:00,181.85,181.85,181.63,181.63,2000.0,169.4973,169.4973,169.2923,169.2923,2000.0
2019-03-12 11:05:00,181.7,181.94,181.7,181.94,2800.0,169.3575,169.5812,169.3575,169.5812,2800.0
2019-03-12 11:10:00,181.98,182.16,181.76,181.76,6059.0,169.6185,169.7863,169.4134,169.4134,6059.0
2019-03-12 11:15:00,181.85,181.93,181.68,181.79,2000.0,169.4973,169.5719,169.3389,169.4414,2000.0
2019-03-12 11:20:00,181.74,181.85,181.64,181.74,3322.0,169.3948,169.4973,169.3016,169.3948,3322.0
2019-03-12 11:25:00,181.73,181.81,181.61,181.78,12706.0,169.3855,169.46,169.2736,169.4321,12706.0
2019-03-12 11:30:00,181.82,182.05,181.78,182.02,2776.0,169.4694,169.6837,169.4321,169.6558,2776.0
2019-03-12 11:35:00,182.17,182.44,182.17,182.43,1900.0,169.7956,170.0472,169.7956,170.0379,1900.0
2019-03-12 11:40:00,182.49,182.73,182.43,182.7,5933.0,170.0938,170.3175,170.0379,170.2896,5933.0
2019-03-12 11:45:00,182.7,182.8,182.64,182.75,2500.0,170.2896,170.3828,170.2337,170.3362,2500.0
2019-03-12 11:50:00,182.73,182.86,182.64,182.77,7243.0,170.3175,170.4387,170.2337,170.3548,7243.0
2019-03-12 11:55:00,182.76,182.84,182.74,182.79,8202.0,170.3455,170.4201,170.3269,170.3735,8202.0
2019-03-12 12:00:00,182.78,182.95,182.65,182.91,9576.0,170.3641,170.5226,170.243,170.4853,9576.0
2019-03-12 12:05:00,182.85,182.95,182.77,182.83,7408.0,170.4294,170.5226,170.3548,170.4107,7408.0
2019-03-12 12:10:00,182.88,183.12,182.88,183.05,2850.0,170.4574,170.6811,170.4574,170.6158,2850.0
2019-03-12 12:15:00,183.1,183.12,182.91,182.99,6889.0,170.6624,170.6811,170.4853,170.5599,6889.0
2019-03-12 12:20:00,183.02,183.09,182.99,183.06,4306.0,170.5878,170.6531,170.5599,170.6251,4306.0
2019-03-12 12:25:00,183.04,183.24,183.03,183.16,6452.0,170.6065,170.7929,170.5972,170.7183,6452.0
2019-03-12 12:30:00,183.2,183.27,182.96,182.99,11832.0,170.7556,170.8209,170.5319,170.5599,11832.0
2019-03-12 12:35:00,183.05,183.32,183.05,183.32,497.0,170.6158,170.8675,170.6158,170.8675,497.0
2019-03-12 12:40:00,183.32,183.36,183.25,183.28,1200.0,170.8675,170.9047,170.8022,170.8302,1200.0
2019-03-12 12:45:00,183.31,183.53,183.28,183.51,1278.0,170.8581,171.0632,170.8302,171.0446,1278.0
2019-03-12 12:50:00,183.37,183.43,183.15,183.24,3904.0,170.9141,170.97,170.709,170.7929,3904.0
2019-03-12 12:55:00,183.47,183.52,183.46,183.46,2300.0,171.0073,171.0539,170.998,170.998,2300.0
2019-03-12 13:00:00,183.4,183.4,183.16,183.16,3925.0,170.942,170.942,170.7183,170.7183,3925.0
2019-03-12 13:05:00,183.13,183.3,183.13,183.3,2000.0,170.6904,170.8488,170.6904,170.8488,2000.0
2019-03-12 13:10:00,183.22,183.26,183.17,183.26,800.0,170.7743,170.8115,170.7277,170.8115,800.0
2019-03-12 13:15:00,183.23,183.32,183.15,183.32,2031.0,170.7836,170.8675,170.709,170.8675,2031.0
2019-03-12 13:20:00,183.36,183.38,183.19,183.19,3100.0,170.9047,170.9234,170.7463,170.7463,3100.0
2019-03-12 13:25:00,183.18,183.2,183.17,183.18,600.0,170.737,170.7556,170.7277,170.737,600.0
2019-03-12 13:30:00,183.17,183.23,183.08,183.14,4403.0,170.7277,170.7836,170.6438,170.6997,4403.0
2019-03-12 13:35:00,183.2,183.25,183.11,183.14,1850.0,170.7556,170.8022,170.6717,170.6997,1850.0
2019-03-12 13:40:00,183.15,183.32,183.15,183.32,1000.0,170.709,170.8675,170.709,170.8675,1000.0
2019-03-12 13:45:00,183.31,183.47,183.3,183.47,3702.0,170.8581,171.0073,170.8488,171.0073,3702.0
2019-03-12 13:50:00,183.4,183.48,183.26,183.4,3000.0,170.942,171.0166,170.8115,170.942,3000.0
2019-03-12 13:55:00,183.4,183.42,183.29,183.4,1700.0,170.942,170.9607,170.8395,170.942,1700.0
2019-03-12 14:00:00,183.38,183.42,183.28,183.32,2000.0,170.9234,170.9607,170.8302,170.8675,2000.0
2019-03-12 14:05:00,183.33,183.36,183.16,183.24,4642.0,170.8768,170.9047,170.7183,170.7929,4642.0
2019-03-12 14:10:00,183.24,183.35,183.24,183.29,2241.0,170.7929,170.8954,170.7929,170.8395,2241.0
2019-03-12 14:15:00,183.22,183.25,183.19,183.21,1100.0,170.7743,170.8022,170.7463,170.7649,1100.0
2019-03-12 14:20:00,183.24,183.32,183.2,183.22,4830.0,170.7929,170.8675,170.7556,170.7743,4830.0
2019-03-12 14:25:00,183.23,183.26,182.93,182.93,4859.0,170.7836,170.8115,170.504,170.504,4859.0
2019-03-12 14:30:00,182.95,183.09,182.94,183.06,2443.0,170.5226,170.6531,170.5133,170.6251,2443.0
2019-03-12 14:35:00,183.16,183.19,183.11,183.11,2065.0,170.7183,170.7463,170.6717,170.6717,2065.0
2019-03-12 14:40:00,183.06,183.09,182.97,183.0,3500.0,170.6251,170.6531,170.5412,170.5692,3500.0
2019-03-12 14:45:00,183.06,183.06,182.92,183.0,1700.0,170.6251,170.6251,170.4946,170.5692,1700.0
2019-03-12 14:50:00,183.04,183.04,182.88,182.88,1600.0,170.6065,170.6065,170.4574,170.4574,1600.0
2019-03-12 14:55:00,182.93,183.07,182.93,182.98,3400.0,170.504,170.6344,170.504,170.5506,3400.0
2019-03-12 15:00:00,182.99,182.99,182.8,182.85,5650.0,170.5599,170.5599,170.3828,170.4294,5650.0
2019-03-12 15:05:00,182.85,182.85,182.79,182.79,900.0,170.4294,170.4294,170.3735,170.3735,900.0
2019-03-12 15:10:00,182.78,182.79,182.56,182.59,2300.0,170.3641,170.3735,170.1591,170.1871,2300.0
2019-03-12 15:15:00,182.55,182.55,182.28,182.29,6600.0,170.1498,170.1498,169.8981,169.9074,6600.0
2019-03-12 15:20:00,182.31,182.48,182.31,182.47,4425.0,169.9261,170.0845,169.9261,170.0752,4425.0
2019-03-12 15:25:00,182.46,182.6,182.45,182.52,11307.0,170.0659,170.1964,170.0566,170.1218,11307.0
2019-03-12 15:30:00,182.55,182.55,182.29,182.29,7906.0,170.1498,170.1498,169.9074,169.9074,7906.0
2019-03-12 15:35:00,182.29,182.37,182.22,182.36,11806.0,169.9074,169.982,169.8422,169.9727,11806.0
2019-03-12 15:40:00,182.34,182.67,182.34,182.67,3900.0,169.954,170.2616,169.954,170.2616,3900.0
2019-03-12 15:45:00,182.67,182.84,182.67,182.75,26055.0,170.2616,170.4201,170.2616,170.3362,26055.0
2019-03-12 15:50:00,182.72,182.76,182.49,182.51,8400.0,170.3082,170.3455,170.0938,170.1125,8400.0
2019-03-12 15:55:00,182.47,182.6,182.39,182.58,24082.0,170.0752,170.1964,170.0006,170.1777,24082.0
2019-03-13 09:30:00,183.75,183.8,183.41,183.57,10975.0,171.2683,171.3149,170.9514,171.1005,10975.0
2019-03-13 09:35:00,183.52,183.62,182.99,183.18,11983.0,171.0539,171.1471,170.5599,170.737,11983.0
2019-03-13 09:40:00,183.17,183.24,183.07,183.22,6575.0,170.7277,170.7929,170.6344,170.7743,6575.0
2019-03-13 09:45:00,183.27,183.3,183.05,183.23,8920.0,170.8209,170.8488,170.6158,170.7836,8920.0
2019-03-13 09:50:00,183.3,183.41,183.3,183.39,500.0,170.8488,170.9514,170.8488,170.9327,500.0
2019-03-13 09:55:00,183.41,183.45,183.36,183.38,879.0,170.9514,170.9886,170.9047,170.9234,879.0
2019-03-13 10:00:00,183.39,183.51,183.28,183.4,3837.0,170.9327,171.0446,170.8302,170.942,3837.0
2019-03-13 10:05:00,183.38,183.38,183.25,183.32,2394.0,170.9234,170.9234,170.8022,170.8675,2394.0
2019-03-13 10:10:00,183.38,183.39,183.17,183.27,2513.0,170.9234,170.9327,170.7277,170.8209,2513.0
2019-03-13 10:15:00,183.15,183.18,183.0,183.15,10416.0,170.709,170.737,170.5692,170.709,10416.0
2019-03-13 10:20:00,183.18,183.26,183.11,183.14,6844.0,170.737,170.8115,170.6717,170.6997,6844.0
2019-03-13 10:25:00,183.1,183.15,183.06,183.13,5399.0,170.6624,170.709,170.6251,170.6904,5399.0
2019-03-13 10:30:00,183.15,183.18,183.0,183.03,12627.0,170.709,170.737,170.5692,170.5972,12627.0
2019-03-13 10:35:00,183.07,183.11,182.98,183.03,16593.0,170.6344,170.6717,170.5506,170.5972,16593.0
2019-03-13 10:40:00,183.04,183.08,182.94,182.99,25533.0,170.6065,170.6438,170.5133,170.5599,25533.0
2019-03-13 10:45:00,182.96,183.14,182.96,183.1,16251.0,170.5319,170.6997,170.5319,170.6624,16251.0
2019-03-13 10:50:00,183.11,183.32,183.07,183.25,3764.0,170.6717,170.8675,170.6344,170.8022,3764.0
2019-03-13 10:55:00,183.34,183.34,183.24,183.31,700.0,170.8861,170.8861,170.7929,170.8581,700.0
2019-03-13 11:00:00,183.36,183.44,183.33,183.36,2900.0,170.9047,170.9793,170.8768,170.9047,2900.0
2019-03-13 11:05:00,183.29,183.5,183.21,183.47,1800.0,170.8395,171.0352,170.7649,171.0073,1800.0
2019-03-13 11:10:00,183.46,183.52,183.27,183.41,2000.0,170.998,171.0539,170.8209,170.9514,2000.0
2019-03-13 11:15:00,183.44,183.52,183.32,183.43,2300.0,170.9793,171.0539,170.8675,170.97,2300.0
2019-03-13 11:20:00,183.48,183.59,183.48,183.59,3399.0,171.0166,171.1191,171.0166,171.1191,3399.0
2019-03-13 11:25:00,183.65,183.73,183.65,183.67,2210.0,171.175,171.2496,171.175,171.1937,2210.0
2019-03-13 11:30:00,183.68,183.78,183.68,183.78,700.0,171.203,171.2962,171.203,171.2962,700.0
2019-03-13 11:35:00,183.73,183.73,183.61,183.62,3100.0,171.2496,171.2496,171.1378,171.1471,3100.0
2019-03-13 11:40:00,183.49,183.49,183.37,183.37,1742.0,171.0259,171.0259,170.9141,170.9141,1742.0
2019-03-13 11:45:00,183.28,183.38,183.23,183.24,1768.0,170.8302,170.9234,170.7836,170.7929,1768.0
2019-03-13 11:50:00,183.22,183.28,183.22,183.28,300.0,170.7743,170.8302,170.7743,170.8302,300.0
2019-03-13 11:55:00,183.29,183.41,183.29,183.41,2343.0,170.8395,170.9514,170.8395,170.9514,2343.0
2019-03-13 12:00:00,183.42,183.52,183.37,183.47,1280.0,170.9607,171.0539,170.9141,171.0073,1280.0
2019-03-13 12:05:00,183.46,183.47,183.43,183.43,2800.0,170.998,171.0073,170.97,170.97,2800.0
2019-03-13 12:10:00,183.42,183.42,183.37,183.37,500.0,170.9607,170.9607,170.9141,170.9141,500.0
2019-03-13 12:15:00,183.33,183.33,183.23,183.23,600.0,170.8768,170.8768,170.7836,170.7836,600.0
2019-03-13 12:20:00,183.18,183.4,183.17,183.31,2800.0,170.737,170.942,170.7277,170.8581,2800.0
2019-03-13 12:25:00,183.27,183.4,183.27,183.4,1200.0,170.8209,170.942,170.8209,170.942,1200.0
2019-03-13 12:30:00,183.24,183.3,183.11,183.12,17345.0,170.7929,170.8488,170.6717,170.6811,17345.0
2019-03-13 12:35:00,183.03,183.34,183.0,183.15,13700.0,170.5972,170.8861,170.5692,170.709,13700.0
2019-03-13 12:40:00,183.21,183.35,183.15,183.34,2792.0,170.7649,170.8954,170.709,170.8861,2792.0
2019-03-13 12:45:00,183.26,183.31,183.26,183.3,800.0,170.8115,170.8581,170.8115,170.8488,800.0
2019-03-13 12:50:00,183.2,183.33,183.15,183.15,400.0,170.7556,170.8768,170.709,170.709,400.0
2019-03-13 12:55:00,183.22,183.28,183.22,183.28,400.0,170.7743,170.8302,170.7743,170.8302,400.0
2019-03-13 13:00:00,183.41,183.49,183.4,183.49,700.0,170.9514,171.0259,170.942,171.0259,700.0
2019-03-13 13:05:00,183.45,183.51,183.31,183.4,8405.0,170.9886,171.0446,170.8581,170.942,8405.0
2019-03-13 13:10:00,183.47,183.47,183.36,183.46,602.0,171.0073,171.0073,170.9047,170.998,602.0
2019-03-13 13:15:00,183.44,183.49,183.44,183.49,296.0,170.9793,171.0259,170.9793,171.0259,296.0
2019-03-13 13:20:00,183.49,183.58,183.4,183.55,1900.0,171.0259,171.1098,170.942,171.0818,1900.0
2019-03-13 13:25:00,183.38,183.49,183.35,183.39,4000.0,170.9234,171.0259,170.8954,170.9327,4000.0
2019-03-13 13:30:00,183.36,183.44,183.31,183.34,5700.0,170.9047,170.9793,170.8581,170.8861,5700.0
2019-03-13 13:35:00,183.4,183.55,183.4,183.52,1500.0,170.942,171.0818,170.942,171.0539,1500.0
2019-03-13 13:40:00,183.52,183.6,183.51,183.6,1500.0,171.0539,171.1284,171.0446,171.1284,1500.0
2019-03-13 13:45:00,183.58,183.58,183.44,183.55,2334.0,171.1098,171.1098,170.9793,171.0818,2334.0
2019-03-13 13:50:00,183.65,183.77,183.63,183.77,400.0,171.175,171.2869,171.1564,171.2869,400.0
2019-03-13 13:55:00,183.72,183.85,183.68,183.84,700.0,171.2403,171.3615,171.203,171.3521,700.0
2019-03-13 14:00:00,183.84,183.87,183.82,183.82,700.0,171.3521,171.3801,171.3335,171.3335,700.0
2019-03-13 14:05:00,183.86,183.99,183.86,183.95,583.0,171.3708,171.492,171.3708,171.4547,583.0
2019-03-13 14:10:00,183.98,183.98,183.98,183.98,100.0,171.4826,171.4826,171.4826,171.4826,100.0
2019-03-13 14:15:00,183.91,183.92,183.67,183.72,2842.0,171.4174,171.4267,171.1937,171.2403,2842.0
2019-03-13 14:20:00,183.81,183.81,183.81,183.81,100.0,171.3242,171.3242,171.3242,171.3242,100.0
2019-03-13 14:25:00,183.8,183.86,183.77,183.77,700.0,171.3149,171.3708,171.2869,171.2869,700.0
2019-03-13 14:30:00,183.64,183.64,183.39,183.51,7248.0,171.1657,171.1657,170.9327,171.0446,7248.0
2019-03-13 14:35:00,183.59,183.6,183.48,183.52,4122.0,171.1191,171.1284,171.0166,171.0539,4122.0
2019-03-13 14:40:00,183.55,183.55,183.45,183.45,709.0,171.0818,171.0818,170.9886,170.9886,709.0
2019-03-13 14:45:00,183.42,183.42,182.77,182.96,9074.0,170.9607,170.9607,170.3548,170.5319,9074.0
2019-03-13 14:50:00,182.77,182.97,182.7,182.88,5848.0,170.3548,170.5412,170.2896,170.4574,5848.0
2019-03-13 14:55:00,182.98,183.13,182.95,183.11,1000.0,170.5506,170.6904,170.5226,170.6717,1000.0
2019-03-13 15:00:00,183.11,183.11,182.85,182.94,1300.0,170.6717,170.6717,170.4294,170.5133,1300.0
2019-03-13 15:05:00,182.89,183.08,182.88,183.0,4000.0,170.4667,170.6438,170.4574,170.5692,4000.0
2019-03-13 15:10:00,183.01,183.01,182.71,182.9,3400.0,170.5785,170.5785,170.2989,170.476,3400.0
2019-03-13 15:15:00,182.77,182.92,182.77,182.77,922.0,170.3548,170.4946,170.3548,170.3548,922.0
2019-03-13 15:20:00,182.71,182.71,182.4,182.4,2450.0,170.2989,170.2989,170.01,170.01,2450.0
2019-03-13 15:25:00,182.44,182.67,182.4,182.47,3700.0,170.0472,170.2616,170.01,170.0752,3700.0
2019-03-13 15:30:00,182.6,182.76,182.5,182.76,1100.0,170.1964,170.3455,170.1032,170.3455,1100.0
2019-03-13 15:35:00,182.9,183.02,182.9,182.94,1100.0,170.476,170.5878,170.476,170.5133,1100.0
2019-03-13 15:40:00,182.9,182.9,182.72,182.78,2000.0,170.476,170.476,170.3082,170.3641,2000.0
2019-03-13 15:45:00,182.73,182.89,182.43,182.43,6502.0,170.3175,170.4667,170.0379,170.0379,6502.0
2019-03-13 15:50:00,182.54,182.59,182.43,182.58,4787.0,170.1404,170.1871,170.0379,170.1777,4787.0
2019-03-13 15:55:00,182.5,182.54,182.39,182.47,11866.0,170.1032,170.1404,170.0006,170.0752,11866.0
2019-03-14 09:30:00,183.25,183.64,183.01,183.01,12862.0,170.8022,171.1657,170.5785,170.5785,12862.0
2019-03-14 09:35:00,183.06,183.52,182.95,183.43,6231.0,170.6251,171.0539,170.5226,170.97,6231.0
2019-03-14 09:40:00,183.49,183.65,183.42,183.53,3809.0,171.0259,171.175,170.9607,171.0632,3809.0
2019-03-14 09:45:00,183.38,183.67,183.29,183.6,6650.0,170.9234,171.1937,170.8395,171.1284,6650.0
2019-03-14 09:50:00,183.59,183.92,183.55,183.88,6025.0,171.1191,171.4267,171.0818,171.3894,6025.0
2019-03-14 09:55:00,183.83,184.28,183.83,184.1,7300.0,171.3428,171.7623,171.3428,171.5945,7300.0
2019-03-14 10:00:00,184.04,184.09,183.94,184.01,7060.0,171.5386,171.5852,171.4453,171.5106,7060.0
2019-03-14 10:05:00,183.9,183.92,183.54,183.65,5051.0,171.4081,171.4267,171.0725,171.175,5051.0
2019-03-14 10:10:00,183.64,183.67,183.47,183.47,1950.0,171.1657,171.1937,171.0073,171.0073,1950.0
2019-03-14 10:15:00,183.59,183.71,183.59,183.66,800.0,171.1191,171.231,171.1191,171.1844,800.0
2019-03-14 10:20:00,183.65,183.76,183.58,183.58,1600.0,171.175,171.2776,171.1098,171.1098,1600.0
2019-03-14 10:25:00,183.52,183.66,183.52,183.66,715.0,171.0539,171.1844,171.0539,171.1844,715.0
2019-03-14 10:30:00,183.38,183.66,183.38,183.55,1638.0,170.9234,171.1844,170.9234,171.0818,1638.0
2019-03-14 10:35:00,183.46,183.47,183.32,183.47,1800.0,170.998,171.0073,170.8675,171.0073,1800.0
2019-03-14 10:40:00,183.55,183.55,183.35,183.35,3549.0,171.0818,171.0818,170.8954,170.8954,3549.0
2019-03-14 10:45:00,183.31,183.37,183.29,183.29,2400.0,170.8581,170.9141,170.8395,170.8395,2400.0
2019-03-14 10:50:00,183.3,183.35,183.18,183.18,1700.0,170.8488,170.8954,170.737,170.737,1700.0
2019-03-14 10:55:00,183.2,183.24,182.99,183.15,4625.0,170.7556,170.7929,170.5599,170.709,4625.0
2019-03-14 11:00:00,183.07,183.12,183.02,183.1,643.0,170.6344,170.6811,170.5878,170.6624,643.0
2019-03-14 11:05:00,183.14,183.14,182.93,183.0,2200.0,170.6997,170.6997,170.504,170.5692,2200.0
2019-03-14 11:10:00,182.97,183.25,182.93,183.25,1564.0,170.5412,170.8022,170.504,170.8022,1564.0
2019-03-14 11:15:00,183.19,183.39,183.17,183.2,2300.0,170.7463,170.9327,170.7277,170.7556,2300.0
2019-03-14 11:20:00,183.13,183.13,183.13,183.13,100.0,170.6904,170.6904,170.6904,170.6904,100.0
2019-03-14 11:25:00,183.02,183.09,182.92,182.96,4380.0,170.5878,170.6531,170.4946,170.5319,4380.0
2019-03-14 11:30:00,182.95,182.95,182.81,182.9,5420.0,170.5226,170.5226,170.3921,170.476,5420.0
2019-03-14 11:35:00,183.13,183.13,182.99,183.09,522.0,170.6904,170.6904,170.5599,170.6531,522.0
2019-03-14 11:40:00,183.17,183.35,183.15,183.35,4267.0,170.7277,170.8954,170.709,170.8954,4267.0
2019-03-14 11:45:00,183.4,183.47,183.36,183.45,1435.0,170.942,171.0073,170.9047,170.9886,1435.0
2019-03-14 11:50:00,183.46,183.46,183.29,183.29,2959.0,170.998,170.998,170.8395,170.8395,2959.0
2019-03-14 11:55:00,183.27,183.51,183.27,183.41,2500.0,170.8209,171.0446,170.8209,170.9514,2500.0
2019-03-14 12:00:00,183.48,183.59,183.41,183.47,3589.0,171.0166,171.1191,170.9514,171.0073,3589.0
2019-03-14 12:05:00,183.47,183.86,183.45,183.79,4201.0,171.0073,171.3708,170.9886,171.3055,4201.0
2019-03-14 12:10:00,183.81,183.81,183.59,183.59,500.0,171.3242,171.3242,171.1191,171.1191,500.0
2019-03-14 12:15:00,183.63,183.79,183.63,183.65,1200.0,171.1564,171.3055,171.1564,171.175,1200.0
2019-03-14 12:20:00,183.58,183.58,183.39,183.39,700.0,171.1098,171.1098,170.9327,170.9327,700.0
2019-03-14 12:25:00,183.38,183.66,183.38,183.64,1301.0,170.9234,171.1844,170.9234,171.1657,1301.0
2019-03-14 12:30:00,183.67,183.81,183.43,183.43,7611.0,171.1937,171.3242,170.97,170.97,7611.0
2019-03-14 12:35:00,183.41,183.49,183.3,183.39,8738.0,170.9514,171.0259,170.8488,170.9327,8738.0
2019-03-14 12:40:00,183.4,183.5,183.26,183.34,2795.0,170.942,171.0352,170.8115,170.8861,2795.0
2019-03-14 12:45:00,183.34,183.41,183.23,183.36,2400.0,170.8861,170.9514,170.7836,170.9047,2400.0
2019-03-14 12:50:00,183.43,183.44,183.23,183.27,4471.0,170.97,170.9793,170.7836,170.8209,4471.0
2019-03-14 12:55:00,183.22,183.39,183.22,183.39,200.0,170.7743,170.9327,170.7743,170.9327,200.0
2019-03-14 13:00:00,183.32,183.33,183.14,183.14,812.0,170.8675,170.8768,170.6997,170.6997,812.0
2019-03-14 13:05:00,183.15,183.21,183.11,183.11,900.0,170.709,170.7649,170.6717,170.6717,900.0
2019-03-14 13:10:00,183.26,183.26,183.12,183.14,1400.0,170.8115,170.8115,170.6811,170.6997,1400.0
2019-03-14 13:15:00,183.13,183.13,183.12,183.13,200.0,170.6904,170.6904,170.6811,170.6904,200.0
2019-03-14 13:20:00,183.07,183.07,183.0,183.0,600.0,170.6344,170.6344,170.5692,170.5692,600.0
2019-03-14 13:25:00,183.0,183.0,183.0,183.0,0.0,170.5692,170.5692,170.5692,170.5692,0.0
2019-03-14 13:30:00,183.0,183.0,183.0,183.0,0.0,170.5692,170.5692,170.5692,170.5692,0.0
2019-03-14 13:35:00,183.08,183.14,183.02,183.09,3974.0,170.6438,170.6997,170.5878,170.6531,3974.0
2019-03-14 13:40:00,183.11,183.11,183.03,183.03,800.0,170.6717,170.6717,170.5972,170.5972,800.0
2019-03-14 13:45:00,183.09,183.15,183.0,183.15,3250.0,170.6531,170.709,170.5692,170.709,3250.0
2019-03-14 13:50:00,183.1,183.11,182.97,182.97,750.0,170.6624,170.6717,170.5412,170.5412,750.0
2019-03-14 13:55:00,182.95,183.1,182.92,183.01,5915.0,170.5226,170.6624,170.4946,170.5785,5915.0
2019-03-14 14:00:00,182.98,183.02,182.92,182.98,701.0,170.5506,170.5878,170.4946,170.5506,701.0
2019-03-14 14:05:00,183.02,183.14,182.99,183.12,5807.0,170.5878,170.6997,170.5599,170.6811,5807.0
2019-03-14 14:10:00,183.15,183.15,182.97,183.08,4005.0,170.709,170.709,170.5412,170.6438,4005.0
2019-03-14 14:15:00,183.03,183.15,183.01,183.03,1082.0,170.5972,170.709,170.5785,170.5972,1082.0
2019-03-14 14:20:00,183.1,183.15,182.97,183.13,900.0,170.6624,170.709,170.5412,170.6904,900.0
2019-03-14 14:25:00,183.16,183.22,183.07,183.22,949.0,170.7183,170.7743,170.6344,170.7743,949.0
2019-03-14 14:30:00,183.14,183.14,183.04,183.05,500.0,170.6997,170.6997,170.6065,170.6158,500.0
2019-03-14 14:35:00,183.0,183.03,182.93,182.97,1094.0,170.5692,170.5972,170.504,170.5412,1094.0
2019-03-14 14:40:00,182.95,183.03,182.94,183.03,700.0,170.5226,170.5972,170.5133,170.5972,700.0
2019-03-14 14:45:00,183.0,183.0,182.83,182.84,2987.0,170.5692,170.5692,170.4107,170.4201,2987.0
2019-03-14 14:50:00,182.8,182.86,182.76,182.8,600.0,170.3828,170.4387,170.3455,170.3828,600.0
2019-03-14 14:55:00,182.78,182.84,182.76,182.76,600.0,170.3641,170.4201,170.3455,170.3455,600.0
2019-03-14 15:00:00,182.76,182.81,182.73,182.73,1600.0,170.3455,170.3921,170.3175,170.3175,1600.0
2019-03-14 15:05:00,182.87,182.89,182.87,182.87,400.0,170.448,170.4667,170.448,170.448,400.0
2019-03-14 15:10:00,182.87,182.92,182.86,182.9,900.0,170.448,170.4946,170.4387,170.476,900.0
2019-03-14 15:15:00,182.89,182.93,182.86,182.89,900.0,170.4667,170.504,170.4387,170.4667,900.0
2019-03-14 15:20:00,182.93,182.93,182.8,182.84,1800.0,170.504,170.504,170.3828,170.4201,1800.0
2019-03-14 15:25:00,182.81,182.97,182.8,182.97,1200.0,170.3921,170.5412,170.3828,170.5412,1200.0
2019-03-14 15:30:00,182.94,182.98,182.9,182.98,1500.0,170.5133,170.5506,170.476,170.5506,1500.0
2019-03-14 15:35:00,182.99,183.21,182.98,183.19,5668.0,170.5599,170.7649,170.5506,170.7463,5668.0
2019-03-14 15:40:00,183.33,183.33,183.24,183.28,2910.0,170.8768,170.8768,170.7929,170.8302,2910.0
2019-03-14 15:45:00,183.29,183.32,183.14,183.29,4952.0,170.8395,170.8675,170.6997,170.8395,4952.0
2019-03-14 15:50:00,183.27,183.42,183.2,183.35,12737.0,170.8209,170.9607,170.7556,170.8954,12737.0
2019-03-14 15:55:00,183.35,183.4,183.2,183.29,41235.0,170.8954,170.942,170.7556,170.8395,41235.0
2019-03-15 09:30:00,187.64,188.32,187.61,188.28,65357.0,174.894,175.5278,174.8661,175.4905,65357.0
2019-03-15 09:35:00,188.32,188.65,188.22,188.64,11342.0,175.5278,175.8354,175.4346,175.8261,11342.0
2019-03-15 09:40:00,188.8,189.11,188.73,189.03,23311.0,175.9752,176.2642,175.91,176.1896,23311.0
2019-03-15 09:45:00,189.05,189.75,189.05,189.6,12281.0,176.2082,176.8607,176.2082,176.7209,12281.0
2019-03-15 09:50:00,189.6,190.07,189.6,189.72,20446.0,176.7209,177.159,176.7209,176.8327,20446.0
2019-03-15 09:55:00,189.82,190.52,189.82,190.52,21232.0,176.9259,177.5784,176.9259,177.5784,21232.0
2019-03-15 10:00:00,190.65,191.01,190.29,190.67,37438.0,177.6996,178.0351,177.364,177.7182,37438.0
2019-03-15 10:05:00,190.65,190.83,190.34,190.41,22288.0,177.6996,177.8673,177.4106,177.4759,22288.0
2019-03-15 10:10:00,190.26,190.74,190.12,190.63,32652.0,177.336,177.7834,177.2056,177.6809,32652.0
2019-03-15 10:15:00,190.67,190.97,190.52,190.86,27129.0,177.7182,177.9978,177.5784,177.8953,27129.0
2019-03-15 10:20:00,190.95,191.24,190.88,191.2,22565.0,177.9792,178.2495,177.9139,178.2122,22565.0
2019-03-15 10:25:00,191.25,191.51,191.16,191.5,17002.0,178.2588,178.5011,178.1749,178.4918,17002.0
2019-03-15 10:30:00,191.5,192.52,191.49,192.35,20930.0,178.4918,179.4425,178.4825,179.2841,20930.0
2019-03-15 10:35:00,192.42,192.62,192.12,192.3,18178.0,179.3493,179.5357,179.0697,179.2375,18178.0
2019-03-15 10:40:00,192.12,192.19,191.59,191.88,14899.0,179.0697,179.1349,178.5757,178.846,14899.0
2019-03-15 10:45:00,191.88,191.9,191.59,191.81,13288.0,178.846,178.8646,178.5757,178.7808,13288.0
2019-03-15 10:50:00,191.78,191.9,191.66,191.86,39253.0,178.7528,178.8646,178.6409,178.8274,39253.0
2019-03-15 10:55:00,191.89,192.08,191.77,192.07,15026.0,178.8553,179.0324,178.7435,179.0231,15026.0
2019-03-15 11:00:00,192.08,192.37,191.92,192.12,13671.0,179.0324,179.3027,178.8833,179.0697,13671.0
2019-03-15 11:05:00,192.03,192.4,191.94,192.4,5303.0,178.9858,179.3307,178.9019,179.3307,5303.0
2019-03-15 11:10:00,192.4,192.5,192.1,192.5,5793.0,179.3307,179.4239,179.0511,179.4239,5793.0
2019-03-15 11:15:00,192.53,192.67,192.49,192.49,28574.0,179.4518,179.5823,179.4146,179.4146,28574.0
2019-03-15 11:20:00,192.45,192.45,192.04,192.15,2999.0,179.3773,179.3773,178.9951,179.0977,2999.0
2019-03-15 11:25:00,192.22,192.39,192.0,192.09,6139.0,179.1629,179.3214,178.9579,179.0417,6139.0
2019-03-15 11:30:00,191.99,192.11,191.4,191.51,12311.0,178.9485,179.0604,178.3986,178.5011,12311.0
2019-03-15 11:35:00,191.55,191.61,191.25,191.57,24485.0,178.5384,178.5943,178.2588,178.5571,24485.0
2019-03-15 11:40:00,191.6,191.68,191.3,191.44,7920.0,178.585,178.6596,178.3054,178.4359,7920.0
2019-03-15 11:45:00,191.44,191.96,191.32,191.87,7291.0,178.4359,178.9206,178.324,178.8367,7291.0
2019-03-15 11:50:00,191.97,192.04,191.79,191.79,3200.0,178.9299,178.9951,178.7621,178.7621,3200.0
2019-03-15 11:55:00,191.86,191.88,191.67,191.77,3104.0,178.8274,178.846,178.6503,178.7435,3104.0
2019-03-15 12:00:00,191.82,191.84,191.69,191.83,18600.0,178.7901,178.8087,178.6689,178.7994,18600.0
2019-03-15 12:05:00,191.88,191.99,191.64,191.99,5616.0,178.846,178.9485,178.6223,178.9485,5616.0
2019-03-15 12:10:00,191.96,192.01,191.83,191.92,5993.0,178.9206,178.9672,178.7994,178.8833,5993.0
2019-03-15 12:15:00,191.97,192.08,191.93,192.08,4880.0,178.9299,179.0324,178.8926,179.0324,4880.0
2019-03-15 12:20:00,192.12,192.15,192.0,192.12,2100.0,179.0697,179.0977,178.9579,179.0697,2100.0
2019-03-15 12:25:00,192.12,192.12,191.87,191.96,9551.0,179.0697,179.0697,178.8367,178.9206,9551.0
2019-03-15 12:30:00,192.02,192.12,191.65,192.12,19956.0,178.9765,179.0697,178.6316,179.0697,19956.0
2019-03-15 12:35:00,192.13,192.18,191.69,191.86,11130.0,179.079,179.1256,178.6689,178.8274,11130.0
2019-03-15 12:40:00,191.93,191.93,191.8,191.85,600.0,178.8926,178.8926,178.7714,178.818,600.0
2019-03-15 12:45:00,191.86,191.87,191.68,191.68,1300.0,178.8274,178.8367,178.6596,178.6596,1300.0
2019-03-15 12:50:00,191.68,191.71,191.39,191.42,4931.0,178.6596,178.6875,178.3893,178.4172,4931.0
2019-03-15 12:55:00,191.39,191.41,191.16,191.24,9561.0,178.3893,178.4079,178.1749,178.2495,9561.0
2019-03-15 13:00:00,191.23,191.41,191.23,191.39,4454.0,178.2402,178.4079,178.2402,178.3893,4454.0
2019-03-15 13:05:00,191.31,191.43,191.31,191.32,4210.0,178.3147,178.4266,178.3147,178.324,4210.0
2019-03-15 13:10:00,191.33,191.36,191.2,191.24,21390.0,178.3334,178.3613,178.2122,178.2495,21390.0
2019-03-15 13:15:00,191.21,191.25,190.88,190.93,9596.0,178.2215,178.2588,177.9139,177.9605,9596.0
2019-03-15 13:20:00,190.98,191.1,190.98,191.07,3088.0,178.0071,178.119,178.0071,178.091,3088.0
2019-03-15 13:25:00,191.12,191.16,191.09,191.1,909.0,178.1376,178.1749,178.1097,178.119,909.0
2019-03-15 13:30:00,191.16,191.21,191.07,191.07,2703.0,178.1749,178.2215,178.091,178.091,2703.0
2019-03-15 13:35:00,191.16,191.22,191.11,191.19,1978.0,178.1749,178.2308,178.1283,178.2029,1978.0
2019-03-15 13:40:00,191.28,191.37,191.19,191.31,14361.0,178.2868,178.3706,178.2029,178.3147,14361.0
2019-03-15 13:45:00,191.25,191.36,191.05,191.2,15902.0,178.2588,178.3613,178.0724,178.2122,15902.0
2019-03-15 13:50:00,191.27,191.5,191.23,191.5,7030.0,178.2774,178.4918,178.2402,178.4918,7030.0
2019-03-15 13:55:00,191.36,191.44,191.35,191.35,4445.0,178.3613,178.4359,178.352,178.352,4445.0
2019-03-15 14:00:00,191.4,191.43,191.2,191.35,6232.0,178.3986,178.4266,178.2122,178.352,6232.0
2019-03-15 14:05:00,191.3,191.63,191.28,191.59,14623.0,178.3054,178.613,178.2868,178.5757,14623.0
2019-03-15 14:10:00,191.59,191.66,191.32,191.45,7033.0,178.5757,178.6409,178.324,178.4452,7033.0
2019-03-15 14:15:00,191.44,191.69,191.44,191.69,2000.0,178.4359,178.6689,178.4359,178.6689,2000.0
2019-03-15 14:20:00,191.8,191.8,191.72,191.73,664.0,178.7714,178.7714,178.6969,178.7062,664.0
2019-03-15 14:25:00,191.73,191.84,191.73,191.76,2494.0,178.7062,178.8087,178.7062,178.7342,2494.0
2019-03-15 14:30:00,191.83,191.84,191.76,191.78,1040.0,178.7994,178.8087,178.7342,178.7528,1040.0
2019-03-15 14:35:00,191.79,191.8,191.69,191.76,1979.0,178.7621,178.7714,178.6689,178.7342,1979.0
2019-03-15 14:40:00,191.74,191.93,191.73,191.81,3776.0,178.7155,178.8926,178.7062,178.7808,3776.0
2019-03-15 14:45:00,191.78,191.78,191.74,191.74,515.0,178.7528,178.7528,178.7155,178.7155,515.0
2019-03-15 14:50:00,191.8,191.8,191.71,191.71,951.0,178.7714,178.7714,178.6875,178.6875,951.0
2019-03-15 14:55:00,191.71,191.77,191.69,191.73,1990.0,178.6875,178.7435,178.6689,178.7062,1990.0
2019-03-15 15:00:00,191.75,191.77,191.44,191.76,8325.0,178.7248,178.7435,178.4359,178.7342,8325.0
2019-03-15 15:05:00,191.78,191.8,191.73,191.78,1528.0,178.7528,178.7714,178.7062,178.7528,1528.0
2019-03-15 15:10:00,191.75,191.89,191.7,191.89,3085.0,178.7248,178.8553,178.6782,178.8553,3085.0
2019-03-15 15:15:00,191.79,191.79,191.61,191.61,2000.0,178.7621,178.7621,178.5943,178.5943,2000.0
2019-03-15 15:20:00,191.59,191.62,191.54,191.6,1752.0,178.5757,178.6037,178.5291,178.585,1752.0
2019-03-15 15:25:00,191.68,191.93,191.68,191.88,5100.0,178.6596,178.8926,178.6596,178.846,5100.0
2019-03-15 15:30:00,191.93,191.96,191.88,191.9,8551.0,178.8926,178.9206,178.846,178.8646,8551.0
2019-03-15 15:35:00,191.9,191.94,191.86,191.9,23372.0,178.8646,178.9019,178.8274,178.8646,23372.0
2019-03-15 15:40:00,191.91,192.02,191.91,191.98,17095.0,178.874,178.9765,178.874,178.9392,17095.0
2019-03-15 15:45:00,191.97,192.55,191.97,192.52,41208.0,178.9299,179.4705,178.9299,179.4425,41208.0
2019-03-15 15:50:00,192.56,192.79,192.47,192.67,31099.0,179.4798,179.6942,179.3959,179.5823,31099.0
2019-03-15 15:55:00,192.68,192.96,192.65,192.81,102883.0,179.5917,179.8526,179.5637,179.7128,102883.0
2019-03-18 09:30:00,190.53,191.19,190.48,190.92,18259.0,177.5877,178.2029,177.5411,177.9512,18259.0
2019-03-18 09:35:00,191.05,191.06,190.53,190.69,18526.0,178.0724,178.0817,177.5877,177.7368,18526.0
2019-03-18 09:40:00,190.59,190.93,190.58,190.93,12668.0,177.6436,177.9605,177.6343,177.9605,12668.0
2019-03-18 09:45:00,190.99,191.06,190.67,190.74,19130.0,178.0165,178.0817,177.7182,177.7834,19130.0
2019-03-18 09:50:00,190.73,190.73,190.41,190.48,13332.0,177.7741,177.7741,177.4759,177.5411,13332.0
2019-03-18 09:55:00,190.53,190.56,190.41,190.56,6451.0,177.5877,177.6157,177.4759,177.6157,6451.0
2019-03-18 10:00:00,190.6,190.67,190.41,190.48,16802.0,177.6529,177.7182,177.4759,177.5411,16802.0
2019-03-18 10:05:00,190.44,190.5,190.31,190.5,2150.0,177.5038,177.5597,177.3826,177.5597,2150.0
2019-03-18 10:10:00,190.42,190.67,190.37,190.38,3822.0,177.4852,177.7182,177.4386,177.4479,3822.0
2019-03-18 10:15:00,190.32,190.57,190.16,190.5,12166.0,177.392,177.625,177.2428,177.5597,12166.0
2019-03-18 10:20:00,190.53,190.8,190.53,190.7,2309.0,177.5877,177.8394,177.5877,177.7462,2309.0
2019-03-18 10:25:00,190.63,190.69,190.46,190.53,1600.0,177.6809,177.7368,177.5225,177.5877,1600.0
2019-03-18 10:30:00,190.59,190.71,190.59,190.71,1300.0,177.6436,177.7555,177.6436,177.7555,1300.0
2019-03-18 10:35:00,190.65,191.01,190.65,190.99,15125.0,177.6996,178.0351,177.6996,178.0165,15125.0
2019-03-18 10:40:00,191.09,191.25,191.08,191.14,6866.0,178.1097,178.2588,178.1003,178.1563,6866.0
2019-03-18 10:45:00,191.16,191.22,191.02,191.17,10575.0,178.1749,178.2308,178.0444,178.1842,10575.0
2019-03-18 10:50:00,191.21,191.35,191.2,191.29,4232.0,178.2215,178.352,178.2122,178.2961,4232.0
2019-03-18 10:55:00,191.12,191.39,191.11,191.32,7297.0,178.1376,178.3893,178.1283,178.324,7297.0
2019-03-18 11:00:00,191.34,191.43,191.15,191.23,6021.0,178.3427,178.4266,178.1656,178.2402,6021.0
2019-03-18 11:05:00,191.22,191.27,191.14,191.21,8337.0,178.2308,178.2774,178.1563,178.2215,8337.0
2019-03-18 11:10:00,191.25,191.27,191.09,191.09,6100.0,178.2588,178.2774,178.1097,178.1097,6100.0
2019-03-18 11:15:00,191.11,191.13,190.54,190.54,4183.0,178.1283,178.1469,177.597,177.597,4183.0
2019-03-18 11:20:00,190.42,190.45,190.27,190.27,5993.0,177.4852,177.5131,177.3454,177.3454,5993.0
2019-03-18 11:25:00,190.21,190.33,190.02,190.32,9598.0,177.2894,177.4013,177.1123,177.392,9598.0
2019-03-18 11:30:00,190.29,190.3,190.05,190.2,16988.0,177.364,177.3733,177.1403,177.2801,16988.0
2019-03-18 11:35:00,190.18,190.18,189.77,189.9,4850.0,177.2615,177.2615,176.8793,177.0005,4850.0
2019-03-18 11:40:00,189.94,190.0,189.89,189.89,2000.0,177.0378,177.0937,176.9912,176.9912,2000.0
2019-03-18 11:45:00,190.0,190.04,189.91,189.99,1727.0,177.0937,177.131,177.0098,177.0844,1727.0
2019-03-18 11:50:00,190.11,190.13,189.69,189.74,7390.0,177.1962,177.2149,176.8048,176.8514,7390.0
2019-03-18 11:55:00,189.72,189.72,189.48,189.55,4217.0,176.8327,176.8327,176.609,176.6743,4217.0
2019-03-18 12:00:00,189.66,189.68,189.44,189.6,5874.0,176.7768,176.7954,176.5717,176.7209,5874.0
2019-03-18 12:05:00,189.72,189.83,189.59,189.62,8877.0,176.8327,176.9353,176.7116,176.7395,8877.0
2019-03-18 12:10:00,189.66,189.67,189.39,189.46,4665.0,176.7768,176.7861,176.5251,176.5904,4665.0
2019-03-18 12:15:00,189.47,189.57,189.38,189.5,8948.0,176.5997,176.6929,176.5158,176.6277,8948.0
2019-03-18 12:20:00,189.46,189.6,189.46,189.59,3103.0,176.5904,176.7209,176.5904,176.7116,3103.0
2019-03-18 12:25:00,189.55,189.56,189.4,189.48,3792.0,176.6743,176.6836,176.5345,176.609,3792.0
2019-03-18 12:30:00,189.49,189.72,189.49,189.71,8613.0,176.6183,176.8327,176.6183,176.8234,8613.0
2019-03-18 12:35:00,189.69,189.74,189.61,189.74,3209.0,176.8048,176.8514,176.7302,176.8514,3209.0
2019-03-18 12:40:00,189.72,189.78,189.7,189.71,900.0,176.8327,176.8887,176.8141,176.8234,900.0
2019-03-18 12:45:00,189.86,190.03,189.86,189.94,1241.0,176.9632,177.1217,176.9632,177.0378,1241.0
2019-03-18 12:50:00,189.89,190.08,189.82,190.08,1400.0,176.9912,177.1683,176.9259,177.1683,1400.0
2019-03-18 12:55:00,189.98,190.16,189.89,189.89,900.0,177.0751,177.2428,176.9912,176.9912,900.0
2019-03-18 13:00:00,189.94,189.99,189.94,189.99,629.0,177.0378,177.0844,177.0378,177.0844,629.0
2019-03-18 13:05:00,190.08,190.23,189.98,190.17,2600.0,177.1683,177.3081,177.0751,177.2522,2600.0
2019-03-18 13:10:00,190.25,190.54,190.25,190.54,1379.0,177.3267,177.597,177.3267,177.597,1379.0
2019-03-18 13:15:00,190.35,190.39,190.11,190.15,2550.0,177.4199,177.4572,177.1962,177.2335,2550.0
2019-03-18 13:20:00,190.26,190.28,190.17,190.28,300.0,177.336,177.3547,177.2522,177.3547,300.0
2019-03-18 13:25:00,190.27,190.38,190.27,190.28,1380.0,177.3454,177.4479,177.3454,177.3547,1380.0
2019-03-18 13:30:00,190.3,190.3,189.83,189.94,13099.0,177.3733,177.3733,176.9353,177.0378,13099.0
2019-03-18 13:35:00,189.98,190.22,189.9,190.15,13525.0,177.0751,177.2988,177.0005,177.2335,13525.0
2019-03-18 13:40:00,190.19,190.25,190.19,190.25,300.0,177.2708,177.3267,177.2708,177.3267,300.0
2019-03-18 13:45:00,190.25,190.25,190.07,190.12,2950.0,177.3267,177.3267,177.159,177.2056,2950.0
2019-03-18 13:50:00,190.18,190.18,190.06,190.09,2400.0,177.2615,177.2615,177.1496,177.1776,2400.0
2019-03-18 13:55:00,190.06,190.12,190.06,190.06,1300.0,177.1496,177.2056,177.1496,177.1496,1300.0
2019-03-18 14:00:00,190.04,190.04,190.04,190.04,100.0,177.131,177.131,177.131,177.131,100.0
2019-03-18 14:05:00,189.95,189.95,189.85,189.94,300.0,177.0471,177.0471,176.9539,177.0378,300.0
2019-03-18 14:10:00,189.95,189.95,189.87,189.87,300.0,177.0471,177.0471,176.9725,176.9725,300.0
2019-03-18 14:15:00,189.97,189.97,189.91,189.94,795.0,177.0657,177.0657,177.0098,177.0378,795.0
2019-03-18 14:20:00,189.81,189.81,189.81,189.81,100.0,176.9166,176.9166,176.9166,176.9166,100.0
2019-03-18 14:25:00,189.89,189.92,189.84,189.85,650.0,176.9912,177.0191,176.9446,176.9539,650.0
2019-03-18 14:30:00,189.9,190.02,189.9,190.02,1200.0,177.0005,177.1123,177.0005,177.1123,1200.0
2019-03-18 14:35:00,190.06,190.07,189.99,190.07,850.0,177.1496,177.159,177.0844,177.159,850.0
2019-03-18 14:40:00,190.07,190.09,190.01,190.06,2550.0,177.159,177.1776,177.103,177.1496,2550.0
2019-03-18 14:45:00,190.06,190.27,190.03,190.27,9100.0,177.1496,177.3454,177.1217,177.3454,9100.0
2019-03-18 14:50:00,190.23,190.26,190.21,190.25,1828.0,177.3081,177.336,177.2894,177.3267,1828.0
2019-03-18 14:55:00,190.23,190.28,190.22,190.27,500.0,177.3081,177.3547,177.2988,177.3454,500.0
2019-03-18 15:00:00,190.32,190.32,190.11,190.16,2226.0,177.392,177.392,177.1962,177.2428,2226.0
2019-03-18 15:05:00,190.11,190.21,190.1,190.21,2200.0,177.1962,177.2894,177.1869,177.2894,2200.0
2019-03-18 15:10:00,190.2,190.2,190.06,190.14,1950.0,177.2801,177.2801,177.1496,177.2242,1950.0
2019-03-18 15:15:00,190.1,190.29,190.1,190.29,3100.0,177.1869,177.364,177.1869,177.364,3100.0
2019-03-18 15:20:00,190.28,190.33,190.07,190.15,9486.0,177.3547,177.4013,177.159,177.2335,9486.0
2019-03-18 15:25:00,190.1,190.17,190.1,190.11,1545.0,177.1869,177.2522,177.1869,177.1962,1545.0
2019-03-18 15:30:00,190.14,190.28,190.14,190.27,2100.0,177.2242,177.3547,177.2242,177.3454,2100.0
2019-03-18 15:35:00,190.27,190.3,190.09,190.16,2731.0,177.3454,177.3733,177.1776,177.2428,2731.0
2019-03-18 15:40:00,190.13,190.45,190.13,190.45,1249.0,177.2149,177.5131,177.2149,177.5131,1249.0
2019-03-18 15:45:00,190.47,190.71,190.38,190.71,6427.0,177.5318,177.7555,177.4479,177.7555,6427.0
2019-03-18 15:50:00,190.61,190.68,190.58,190.65,10300.0,177.6623,177.7275,177.6343,177.6996,10300.0
2019-03-18 15:55:00,190.63,190.7,190.53,190.65,25774.0,177.6809,177.7462,177.5877,177.6996,25774.0
2019-03-19 09:30:00,191.58,192.18,191.58,192.0,25157.0,178.5664,179.1256,178.5664,178.9579,25157.0
2019-03-19 09:35:00,192.02,192.3,191.94,192.26,12824.0,178.9765,179.2375,178.9019,179.2002,12824.0
2019-03-19 09:40:00,192.26,192.33,191.93,192.0,4677.0,179.2002,179.2654,178.8926,178.9579,4677.0
2019-03-19 09:45:00,192.26,192.3,192.12,192.12,3000.0,179.2002,179.2375,179.0697,179.0697,3000.0
2019-03-19 09:50:00,192.16,192.38,192.13,192.3,22225.0,179.107,179.312,179.079,179.2375,22225.0
2019-03-19 09:55:00,192.24,192.38,192.15,192.18,4381.0,179.1815,179.312,179.0977,179.1256,4381.0
2019-03-19 10:00:00,192.29,192.55,192.29,192.44,2670.0,179.2282,179.4705,179.2282,179.368,2670.0
2019-03-19 10:05:00,192.33,192.51,192.23,192.37,21594.0,179.2654,179.4332,179.1722,179.3027,21594.0
2019-03-19 10:10:00,192.44,192.44,192.05,192.27,6806.0,179.368,179.368,179.0045,179.2095,6806.0
2019-03-19 10:15:00,192.22,192.31,192.18,192.3,3100.0,179.1629,179.2468,179.1256,179.2375,3100.0
2019-03-19 10:20:00,192.26,192.3,192.14,192.15,2831.0,179.2002,179.2375,179.0883,179.0977,2831.0
2019-03-19 10:25:00,192.23,192.23,192.04,192.05,2600.0,179.1722,179.1722,178.9951,179.0045,2600.0
2019-03-19 10:30:00,192.15,192.15,191.93,191.98,2600.0,179.0977,179.0977,178.8926,178.9392,2600.0
2019-03-19 10:35:00,192.01,192.08,191.85,192.08,4923.0,178.9672,179.0324,178.818,179.0324,4923.0
2019-03-19 10:40:00,192.01,192.01,191.72,191.82,2002.0,178.9672,178.9672,178.6969,178.7901,2002.0
2019-03-19 10:45:00,191.78,191.83,191.77,191.79,600.0,178.7528,178.7994,178.7435,178.7621,600.0
2019-03-19 10:50:00,191.76,191.83,191.69,191.81,1400.0,178.7342,178.7994,178.6689,178.7808,1400.0
2019-03-19 10:55:00,191.77,191.83,191.57,191.6,9716.0,178.7435,178.7994,178.5571,178.585,9716.0
2019-03-19 11:00:00,191.56,191.7,191.56,191.7,2350.0,178.5477,178.6782,178.5477,178.6782,2350.0
2019-03-19 11:05:00,191.75,191.75,191.45,191.53,2300.0,178.7248,178.7248,178.4452,178.5198,2300.0
2019-03-19 11:10:00,191.49,191.64,191.49,191.62,800.0,178.4825,178.6223,178.4825,178.6037,800.0
2019-03-19 11:15:00,191.64,191.66,191.51,191.58,2151.0,178.6223,178.6409,178.5011,178.5664,2151.0
2019-03-19 11:20:00,191.62,191.69,191.54,191.54,700.0,178.6037,178.6689,178.5291,178.5291,700.0
2019-03-19 11:25:00,191.62,191.72,191.6,191.61,1000.0,178.6037,178.6969,178.585,178.5943,1000.0
2019-03-19 11:30:00,191.43,191.69,191.42,191.69,1600.0,178.4266,178.6689,178.4172,178.6689,1600.0
2019-03-19 11:35:00,191.58,191.62,191.48,191.48,916.0,178.5664,178.6037,178.4732,178.4732,916.0
2019-03-19 11:40:00,191.48,191.48,191.38,191.43,800.0,178.4732,178.4732,178.38,178.4266,800.0
2019-03-19 11:45:00,191.46,191.59,191.46,191.54,1513.0,178.4545,178.5757,178.4545,178.5291,1513.0
2019-03-19 11:50:00,191.54,191.55,191.11,191.11,2617.0,178.5291,178.5384,178.1283,178.1283,2617.0
2019-03-19 11:55:00,191.13,191.19,191.1,191.19,7463.0,178.1469,178.2029,178.119,178.2029,7463.0
2019-03-19 12:00:00,191.25,191.46,191.21,191.23,10192.0,178.2588,178.4545,178.2215,178.2402,10192.0
2019-03-19 12:05:00,191.27,191.35,191.23,191.28,4944.0,178.2774,178.352,178.2402,178.2868,4944.0
2019-03-19 12:10:00,191.35,191.5,191.29,191.32,3923.0,178.352,178.4918,178.2961,178.324,3923.0
2019-03-19 12:15:00,191.36,191.37,191.11,191.16,1687.0,178.3613,178.3706,178.1283,178.1749,1687.0
2019-03-19 12:20:00,191.18,191.28,191.18,191.2,1300.0,178.1936,178.2868,178.1936,178.2122,1300.0
2019-03-19 12:25:00,191.1,191.11,190.95,190.95,1455.0,178.119,178.1283,177.9792,177.9792,1455.0
2019-03-19 12:30:00,191.0,191.0,190.58,190.6,5425.0,178.0258,178.0258,177.6343,177.6529,5425.0
2019-03-19 12:35:00,190.63,190.98,190.63,190.91,659.0,177.6809,178.0071,177.6809,177.9419,659.0
2019-03-19 12:40:00,190.9,191.0,190.86,190.92,2399.0,177.9326,178.0258,177.8953,177.9512,2399.0
2019-03-19 12:45:00,190.92,191.01,189.97,189.98,3476.0,177.9512,178.0351,177.0657,177.0751,3476.0
2019-03-19 12:50:00,189.78,189.95,189.39,189.39,3009.0,176.8887,177.0471,176.5251,176.5251,3009.0
2019-03-19 12:55:00,189.45,190.14,189.45,190.14,400.0,176.5811,177.2242,176.5811,177.2242,400.0
2019-03-19 13:00:00,190.04,190.2,190.04,190.19,400.0,177.131,177.2801,177.131,177.2708,400.0
2019-03-19 13:05:00,190.49,190.54,190.32,190.39,14496.0,177.5504,177.597,177.392,177.4572,14496.0
2019-03-19 13:10:00,190.45,190.65,190.44,190.64,2250.0,177.5131,177.6996,177.5038,177.6902,2250.0
2019-03-19 13:15:00,190.63,190.63,190.61,190.62,1500.0,177.6809,177.6809,177.6623,177.6716,1500.0
2019-03-19 13:20:00,190.7,190.87,190.69,190.86,5426.0,177.7462,177.9046,177.7368,177.8953,5426.0
2019-03-19 13:25:00,190.88,190.96,190.8,190.89,1800.0,177.9139,177.9885,177.8394,177.9233,1800.0
2019-03-19 13:30:00,190.88,190.94,190.51,190.56,10204.0,177.9139,177.9699,177.5691,177.6157,10204.0
2019-03-19 13:35:00,190.74,190.97,190.67,190.96,3645.0,177.7834,177.9978,177.7182,177.9885,3645.0
2019-03-19 13:40:00,190.9,191.05,190.9,191.05,500.0,177.9326,178.0724,177.9326,178.0724,500.0
2019-03-19 13:45:00,191.02,191.2,190.95,191.13,6111.0,178.0444,178.2122,177.9792,178.1469,6111.0
2019-03-19 13:50:00,191.16,191.16,190.84,190.84,3600.0,178.1749,178.1749,177.8766,177.8766,3600.0
2019-03-19 13:55:00,190.89,190.89,190.89,190.89,200.0,177.9233,177.9233,177.9233,177.9233,200.0
2019-03-19 14:00:00,190.92,190.92,190.76,190.76,2225.0,177.9512,177.9512,177.8021,177.8021,2225.0
2019-03-19 14:05:00,190.94,190.95,190.75,190.75,839.0,177.9699,177.9792,177.7928,177.7928,839.0
2019-03-19 14:10:00,190.78,190.8,190.08,190.4,17350.0,177.8207,177.8394,177.1683,177.4665,17350.0
2019-03-19 14:15:00,190.47,190.47,190.3,190.39,1408.0,177.5318,177.5318,177.3733,177.4572,1408.0
2019-03-19 14:20:00,190.42,190.74,190.42,190.74,1770.0,177.4852,177.7834,177.4852,177.7834,1770.0
2019-03-19 14:25:00,190.69,191.0,190.69,190.98,9389.0,177.7368,178.0258,177.7368,178.0071,9389.0
2019-03-19 14:30:00,191.08,191.1,191.0,191.07,5406.0,178.1003,178.119,178.0258,178.091,5406.0
2019-03-19 14:35:00,191.01,191.1,190.99,191.1,1250.0,178.0351,178.119,178.0165,178.119,1250.0
2019-03-19 14:40:00,191.1,191.23,191.1,191.23,1049.0,178.119,178.2402,178.119,178.2402,1049.0
2019-03-19 14:45:00,191.19,191.27,191.16,191.2,8100.0,178.2029,178.2774,178.1749,178.2122,8100.0
2019-03-19 14:50:00,191.2,191.2,190.89,191.02,7147.0,178.2122,178.2122,177.9233,178.0444,7147.0
2019-03-19 14:55:00,191.01,191.05,190.88,190.88,500.0,178.0351,178.0724,177.9139,177.9139,500.0
2019-03-19 15:00:00,190.94,191.12,190.69,190.7,5825.0,177.9699,178.1376,177.7368,177.7462,5825.0
2019-03-19 15:05:00,190.7,190.97,190.7,190.97,1700.0,177.7462,177.9978,177.7462,177.9978,1700.0
2019-03-19 15:10:00,190.92,191.06,190.62,190.63,2000.0,177.9512,178.0817,177.6716,177.6809,2000.0
2019-03-19 15:15:00,190.7,190.79,190.5,190.78,2955.0,177.7462,177.83,177.5597,177.8207,2955.0
2019-03-19 15:20:00,190.58,190.66,190.43,190.59,13681.0,177.6343,177.7089,177.4945,177.6436,13681.0
2019-03-19 15:25:00,190.47,190.63,190.43,190.43,3522.0,177.5318,177.6809,177.4945,177.4945,3522.0
2019-03-19 15:30:00,190.49,190.57,190.33,190.56,6725.0,177.5504,177.625,177.4013,177.6157,6725.0
2019-03-19 15:35:00,190.57,190.83,190.48,190.59,25100.0,177.625,177.8673,177.5411,177.6436,25100.0
2019-03-19 15:40:00,190.59,190.59,190.14,190.3,13401.0,177.6436,177.6436,177.2242,177.3733,13401.0
2019-03-19 15:45:00,190.33,190.52,190.07,190.52,20961.0,177.4013,177.5784,177.159,177.5784,20961.0
2019-03-19 15:50:00,190.52,190.7,190.48,190.53,19399.0,177.5784,177.7462,177.5411,177.5877,19399.0
2019-03-19 15:55:00,190.54,190.81,190.54,190.7,27103.0,177.597,177.8487,177.597,177.7462,27103.0
2019-03-20 09:30:00,190.49,190.5,190.13,190.29,20372.0,177.5504,177.5597,177.2149,177.364,20372.0
2019-03-20 09:35:00,190.15,190.19,189.92,190.08,3870.0,177.2335,177.2708,177.0191,177.1683,3870.0
2019-03-20 09:40:00,190.08,190.57,190.05,190.55,5954.0,177.1683,177.625,177.1403,177.6063,5954.0
2019-03-20 09:45:00,190.53,190.59,190.38,190.38,4189.0,177.5877,177.6436,177.4479,177.4479,4189.0
2019-03-20 09:50:00,190.29,190.29,190.0,190.09,1230.0,177.364,177.364,177.0937,177.1776,1230.0
2019-03-20 09:55:00,189.93,189.93,189.38,189.47,5231.0,177.0285,177.0285,176.5158,176.5997,5231.0
2019-03-20 10:00:00,189.52,189.68,189.34,189.38,3215.0,176.6463,176.7954,176.4785,176.5158,3215.0
2019-03-20 10:05:00,189.34,189.88,189.34,189.72,7098.0,176.4785,176.9819,176.4785,176.8327,7098.0
2019-03-20 10:10:00,189.68,189.68,189.59,189.59,1403.0,176.7954,176.7954,176.7116,176.7116,1403.0
2019-03-20 10:15:00,189.32,189.61,189.23,189.61,916.0,176.4599,176.7302,176.376,176.7302,916.0
2019-03-20 10:20:00,189.58,189.58,189.22,189.33,2754.0,176.7022,176.7022,176.3667,176.4692,2754.0
2019-03-20 10:25:00,189.35,189.44,189.27,189.37,3542.0,176.4879,176.5717,176.4133,176.5065,3542.0
2019-03-20 10:30:00,189.34,189.34,189.16,189.16,2734.0,176.4785,176.4785,176.3108,176.3108,2734.0
2019-03-20 10:35:00,189.11,189.28,189.02,189.12,3400.0,176.2642,176.4226,176.1803,176.2735,3400.0
2019-03-20 10:40:00,189.12,189.26,189.05,189.22,3619.0,176.2735,176.404,176.2082,176.3667,3619.0
2019-03-20 10:45:00,189.38,189.79,189.37,189.49,2800.0,176.5158,176.898,176.5065,176.6183,2800.0
2019-03-20 10:50:00,189.62,189.82,189.62,189.73,3250.0,176.7395,176.9259,176.7395,176.842,3250.0
2019-03-20 10:55:00,189.59,189.92,189.58,189.78,5567.0,176.7116,177.0191,176.7022,176.8887,5567.0
2019-03-20 11:00:00,189.85,189.94,189.67,189.67,3987.0,176.9539,177.0378,176.7861,176.7861,3987.0
2019-03-20 11:05:00,189.72,189.88,189.72,189.85,4812.0,176.8327,176.9819,176.8327,176.9539,4812.0
2019-03-20 11:10:00,189.82,189.82,189.64,189.73,1900.0,176.9259,176.9259,176.7582,176.842,1900.0
2019-03-20 11:15:00,189.71,189.76,189.56,189.76,3047.0,176.8234,176.87,176.6836,176.87,3047.0
2019-03-20 11:20:00,189.72,189.72,189.38,189.38,3065.0,176.8327,176.8327,176.5158,176.5158,3065.0
2019-03-20 11:25:00,189.32,189.43,189.3,189.32,1344.0,176.4599,176.5624,176.4413,176.4599,1344.0
2019-03-20 11:30:00,189.36,189.4,189.27,189.32,920.0,176.4972,176.5345,176.4133,176.4599,920.0
2019-03-20 11:35:00,189.12,189.31,189.07,189.23,1506.0,176.2735,176.4506,176.2269,176.376,1506.0
2019-03-20 11:40:00,189.25,189.25,189.16,189.2,1500.0,176.3947,176.3947,176.3108,176.348,1500.0
2019-03-20 11:45:00,189.11,189.11,188.87,188.9,1300.0,176.2642,176.2642,176.0405,176.0684,1300.0
2019-03-20 11:50:00,188.93,189.09,188.91,189.03,2000.0,176.0964,176.2455,176.0777,176.1896,2000.0
2019-03-20 11:55:00,189.0,189.19,188.97,189.19,5500.0,176.1616,176.3387,176.1337,176.3387,5500.0
2019-03-20 12:00:00,189.14,189.42,189.1,189.41,3030.0,176.2921,176.5531,176.2548,176.5438,3030.0
2019-03-20 12:05:00,189.4,189.49,189.3,189.35,3060.0,176.5345,176.6183,176.4413,176.4879,3060.0
2019-03-20 12:10:00,189.33,189.38,189.06,189.17,4610.0,176.4692,176.5158,176.2176,176.3201,4610.0
2019-03-20 12:15:00,189.11,189.24,189.02,189.02,5200.0,176.2642,176.3853,176.1803,176.1803,5200.0
2019-03-20 12:20:00,189.1,189.19,189.05,189.17,4700.0,176.2548,176.3387,176.2082,176.3201,4700.0
2019-03-20 12:25:00,189.14,189.34,189.14,189.34,5633.0,176.2921,176.4785,176.2921,176.4785,5633.0
2019-03-20 12:30:00,189.37,189.42,188.79,188.79,16524.0,176.5065,176.5531,175.9659,175.9659,16524.0
2019-03-20 12:35:00,188.63,188.76,188.39,188.66,3225.0,175.8168,175.9379,175.5931,175.8447,3225.0
2019-03-20 12:40:00,188.76,189.22,188.76,189.05,23359.0,175.9379,176.3667,175.9379,176.2082,23359.0
2019-03-20 12:45:00,188.91,189.07,188.88,188.89,2794.0,176.0777,176.2269,176.0498,176.0591,2794.0
2019-03-20 12:50:00,188.89,189.11,188.89,188.99,1600.0,176.0591,176.2642,176.0591,176.1523,1600.0
2019-03-20 12:55:00,188.95,189.21,188.95,189.2,200.0,176.115,176.3574,176.115,176.348,200.0
2019-03-20 13:00:00,189.03,189.24,189.03,189.17,4000.0,176.1896,176.3853,176.1896,176.3201,4000.0
2019-03-20 13:05:00,189.2,189.79,189.19,189.78,9283.0,176.348,176.898,176.3387,176.8887,9283.0
2019-03-20 13:10:00,189.71,190.01,189.66,189.95,21431.0,176.8234,177.103,176.7768,177.0471,21431.0
2019-03-20 13:15:00,189.98,190.09,189.38,189.38,12880.0,177.0751,177.1776,176.5158,176.5158,12880.0
2019-03-20 13:20:00,189.43,189.44,189.38,189.38,400.0,176.5624,176.5717,176.5158,176.5158,400.0
2019-03-20 13:25:00,189.54,189.65,189.51,189.65,1150.0,176.665,176.7675,176.637,176.7675,1150.0
2019-03-20 13:30:00,189.38,189.6,189.36,189.58,1800.0,176.5158,176.7209,176.4972,176.7022,1800.0
2019-03-20 13:35:00,189.6,189.6,189.46,189.46,500.0,176.7209,176.7209,176.5904,176.5904,500.0
2019-03-20 13:40:00,189.46,189.46,189.46,189.46,0.0,176.5904,176.5904,176.5904,176.5904,0.0
2019-03-20 13:45:00,189.46,189.46,189.38,189.38,300.0,176.5904,176.5904,176.5158,176.5158,300.0
2019-03-20 13:50:00,189.45,189.63,189.44,189.63,1261.0,176.5811,176.7488,176.5717,176.7488,1261.0
2019-03-20 13:55:00,189.75,189.98,189.74,189.84,1800.0,176.8607,177.0751,176.8514,176.9446,1800.0
2019-03-20 14:00:00,190.04,191.01,190.04,190.92,3548.0,177.131,178.0351,177.131,177.9512,3548.0
2019-03-20 14:05:00,191.28,191.66,191.15,191.59,11508.0,178.2868,178.6409,178.1656,178.5757,11508.0
2019-03-20 14:10:00,191.63,191.94,191.55,191.7,13378.0,178.613,178.9019,178.5384,178.6782,13378.0
2019-03-20 14:15:00,191.7,191.7,191.34,191.39,6674.0,178.6782,178.6782,178.3427,178.3893,6674.0
2019-03-20 14:20:00,191.45,191.68,191.37,191.62,3836.0,178.4452,178.6596,178.3706,178.6037,3836.0
2019-03-20 14:25:00,191.7,192.21,191.68,192.21,2670.0,178.6782,179.1536,178.6596,179.1536,2670.0
2019-03-20 14:30:00,192.21,192.44,191.96,192.12,6973.0,179.1536,179.368,178.9206,179.0697,6973.0
2019-03-20 14:35:00,192.22,192.32,191.84,192.31,2200.0,179.1629,179.2561,178.8087,179.2468,2200.0
2019-03-20 14:40:00,192.32,192.42,192.14,192.14,4025.0,179.2561,179.3493,179.0883,179.0883,4025.0
2019-03-20 14:45:00,192.17,192.6,192.09,192.5,8955.0,179.1163,179.5171,179.0417,179.4239,8955.0
2019-03-20 14:50:00,192.6,192.69,192.12,192.12,12191.0,179.5171,179.601,179.0697,179.0697,12191.0
2019-03-20 14:55:00,192.04,192.23,192.01,192.23,8303.0,178.9951,179.1722,178.9672,179.1722,8303.0
2019-03-20 15:00:00,192.3,192.43,191.88,191.96,4209.0,179.2375,179.3586,178.846,178.9206,4209.0
2019-03-20 15:05:00,191.97,192.11,191.77,191.97,9328.0,178.9299,179.0604,178.7435,178.9299,9328.0
2019-03-20 15:10:00,192.05,192.05,191.7,191.7,1500.0,179.0045,179.0045,178.6782,178.6782,1500.0
2019-03-20 15:15:00,191.8,191.84,191.59,191.59,936.0,178.7714,178.8087,178.5757,178.5757,936.0
2019-03-20 15:20:00,191.7,191.75,191.34,191.45,2000.0,178.6782,178.7248,178.3427,178.4452,2000.0
2019-03-20 15:25:00,191.4,191.4,191.07,191.27,2127.0,178.3986,178.3986,178.091,178.2774,2127.0
2019-03-20 15:30:00,191.18,191.18,190.6,190.71,2823.0,178.1936,178.1936,177.6529,177.7555,2823.0
2019-03-20 15:35:00,190.71,190.9,190.65,190.88,5277.0,177.7555,177.9326,177.6996,177.9139,5277.0
2019-03-20 15:40:00,190.92,191.11,190.84,190.96,12900.0,177.9512,178.1283,177.8766,177.9885,12900.0
2019-03-20 15:45:00,190.95,191.39,190.94,191.34,11505.0,177.9792,178.3893,177.9699,178.3427,11505.0
2019-03-20 15:50:00,191.28,191.5,191.27,191.36,14583.0,178.2868,178.4918,178.2774,178.3613,14583.0
2019-03-20 15:55:00,191.38,191.39,191.15,191.25,15943.0,178.38,178.3893,178.1656,178.2588,15943.0
2019-03-21 09:30:00,189.95,191.07,189.94,190.46,34314.0,177.0471,178.091,177.0378,177.5225,34314.0
2019-03-21 09:35:00,190.73,191.7,190.7,191.44,37083.0,177.7741,178.6782,177.7462,178.4359,37083.0
2019-03-21 09:40:00,191.38,191.68,191.29,191.64,17294.0,178.38,178.6596,178.2961,178.6223,17294.0
2019-03-21 09:45:00,191.68,191.74,191.4,191.66,15259.0,178.6596,178.7155,178.3986,178.6409,15259.0
2019-03-21 09:50:00,191.59,191.96,191.59,191.96,7602.0,178.5757,178.9206,178.5757,178.9206,7602.0
2019-03-21 09:55:00,191.81,192.02,191.76,191.89,4467.0,178.7808,178.9765,178.7342,178.8553,4467.0
2019-03-21 10:00:00,191.88,192.1,191.87,192.09,3183.0,178.846,179.0511,178.8367,179.0417,3183.0
2019-03-21 10:05:00,192.11,192.25,191.93,192.2,4990.0,179.0604,179.1909,178.8926,179.1443,4990.0
2019-03-21 10:10:00,192.23,192.26,192.06,192.06,2600.0,179.1722,179.2002,179.0138,179.0138,2600.0
2019-03-21 10:15:00,192.0,192.22,191.91,191.95,4156.0,178.9579,179.1629,178.874,178.9112,4156.0
2019-03-21 10:20:00,192.01,192.03,191.79,192.03,5500.0,178.9672,178.9858,178.7621,178.9858,5500.0
2019-03-21 10:25:00,192.08,192.54,192.08,192.54,13017.0,179.0324,179.4612,179.0324,179.4612,13017.0
2019-03-21 10:30:00,192.53,192.55,192.1,192.38,6459.0,179.4518,179.4705,179.0511,179.312,6459.0
2019-03-21 10:35:00,192.47,192.84,192.38,192.81,13467.0,179.3959,179.7408,179.312,179.7128,13467.0
2019-03-21 10:40:00,192.88,192.88,192.41,192.5,8225.0,179.7781,179.7781,179.34,179.4239,8225.0
2019-03-21 10:45:00,192.49,192.54,192.11,192.25,4000.0,179.4146,179.4612,179.0604,179.1909,4000.0
2019-03-21 10:50:00,192.23,192.57,192.2,192.57,5282.0,179.1722,179.4891,179.1443,179.4891,5282.0
2019-03-21 10:55:00,192.54,192.54,192.23,192.53,5862.0,179.4612,179.4612,179.1722,179.4518,5862.0
2019-03-21 11:00:00,192.52,192.9,192.49,192.9,5291.0,179.4425,179.7967,179.4146,179.7967,5291.0
2019-03-21 11:05:00,192.9,192.91,192.76,192.84,1162.0,179.7967,179.806,179.6662,179.7408,1162.0
2019-03-21 11:10:00,192.71,192.74,192.29,192.36,3714.0,179.6196,179.6476,179.2282,179.2934,3714.0
2019-03-21 11:15:00,192.29,192.5,192.26,192.33,7437.0,179.2282,179.4239,179.2002,179.2654,7437.0
2019-03-21 11:20:00,192.35,192.46,192.25,192.35,7060.0,179.2841,179.3866,179.1909,179.2841,7060.0
2019-03-21 11:25:00,192.43,192.45,192.27,192.35,2300.0,179.3586,179.3773,179.2095,179.2841,2300.0
2019-03-21 11:30:00,192.49,192.55,192.24,192.26,2200.0,179.4146,179.4705,179.1815,179.2002,2200.0
2019-03-21 11:35:00,192.26,192.37,192.23,192.31,1900.0,179.2002,179.3027,179.1722,179.2468,1900.0
2019-03-21 11:40:00,192.23,192.68,192.22,192.68,3432.0,179.1722,179.5917,179.1629,179.5917,3432.0
2019-03-21 11:45:00,192.79,192.8,192.74,192.77,1300.0,179.6942,179.7035,179.6476,179.6755,1300.0
2019-03-21 11:50:00,192.81,192.88,192.57,192.57,2200.0,179.7128,179.7781,179.4891,179.4891,2200.0
2019-03-21 11:55:00,192.63,192.86,192.59,192.86,1162.0,179.5451,179.7594,179.5078,179.7594,1162.0
2019-03-21 12:00:00,192.7,192.7,192.52,192.59,2125.0,179.6103,179.6103,179.4425,179.5078,2125.0
2019-03-21 12:05:00,192.65,192.82,192.65,192.8,1700.0,179.5637,179.7221,179.5637,179.7035,1700.0
2019-03-21 12:10:00,192.84,193.05,192.84,192.95,13456.0,179.7408,179.9365,179.7408,179.8433,13456.0
2019-03-21 12:15:00,193.0,193.03,192.83,192.83,8518.0,179.8899,179.9179,179.7315,179.7315,8518.0
2019-03-21 12:20:00,192.74,192.75,192.71,192.74,400.0,179.6476,179.6569,179.6196,179.6476,400.0
2019-03-21 12:25:00,192.7,192.7,192.24,192.46,2077.0,179.6103,179.6103,179.1815,179.3866,2077.0
2019-03-21 12:30:00,192.57,192.72,192.4,192.46,7951.0,179.4891,179.6289,179.3307,179.3866,7951.0
2019-03-21 12:35:00,192.47,192.58,192.47,192.52,1250.0,179.3959,179.4985,179.3959,179.4425,1250.0
2019-03-21 12:40:00,192.73,192.79,192.73,192.79,200.0,179.6383,179.6942,179.6383,179.6942,200.0
2019-03-21 12:45:00,192.8,192.88,192.78,192.88,943.0,179.7035,179.7781,179.6849,179.7781,943.0
2019-03-21 12:50:00,193.02,193.02,192.96,192.96,400.0,179.9086,179.9086,179.8526,179.8526,400.0
2019-03-21 12:55:00,192.86,192.86,192.85,192.85,200.0,179.7594,179.7594,179.7501,179.7501,200.0
2019-03-21 13:00:00,192.78,193.14,192.78,193.14,616.0,179.6849,180.0204,179.6849,180.0204,616.0
2019-03-21 13:05:00,193.25,193.25,193.15,193.17,1100.0,180.1229,180.1229,180.0297,180.0484,1100.0
2019-03-21 13:10:00,193.2,193.24,193.13,193.21,1000.0,180.0763,180.1136,180.0111,180.0857,1000.0
2019-03-21 13:15:00,193.06,193.07,193.06,193.07,200.0,179.9458,179.9552,179.9458,179.9552,200.0
2019-03-21 13:20:00,193.16,193.39,193.15,193.39,1476.0,180.0391,180.2534,180.0297,180.2534,1476.0
2019-03-21 13:25:00,193.4,193.44,193.26,193.27,2498.0,180.2628,180.3,180.1323,180.1416,2498.0
2019-03-21 13:30:00,193.41,193.68,193.4,193.68,10860.0,180.2721,180.5237,180.2628,180.5237,10860.0
2019-03-21 13:35:00,193.73,193.78,193.63,193.71,1823.0,180.5703,180.6169,180.4771,180.5517,1823.0
2019-03-21 13:40:00,194.0,194.07,193.9,193.9,4240.0,180.822,180.8872,180.7288,180.7288,4240.0
2019-03-21 13:45:00,193.88,194.14,193.88,193.9,12168.0,180.7101,180.9525,180.7101,180.7288,12168.0
2019-03-21 13:50:00,194.03,194.04,193.85,194.04,3467.0,180.85,180.8593,180.6822,180.8593,3467.0
2019-03-21 13:55:00,194.0,194.0,193.53,193.72,2235.0,180.822,180.822,180.3839,180.561,2235.0
2019-03-21 14:00:00,193.73,193.79,193.71,193.73,600.0,180.5703,180.6263,180.5517,180.5703,600.0
2019-03-21 14:05:00,193.74,194.14,193.74,194.05,3093.0,180.5797,180.9525,180.5797,180.8686,3093.0
2019-03-21 14:10:00,194.07,194.07,193.9,193.97,800.0,180.8872,180.8872,180.7288,180.794,800.0
2019-03-21 14:15:00,193.93,194.35,193.92,194.35,2000.0,180.7567,181.1482,180.7474,181.1482,2000.0
2019-03-21 14:20:00,194.44,194.5,194.43,194.5,800.0,181.2321,181.288,181.2228,181.288,800.0
2019-03-21 14:25:00,194.55,194.61,194.43,194.61,800.0,181.3346,181.3906,181.2228,181.3906,800.0
2019-03-21 14:30:00,194.57,194.68,194.44,194.59,16055.0,181.3533,181.4558,181.2321,181.3719,16055.0
2019-03-21 14:35:00,194.66,194.81,194.65,194.81,3618.0,181.4372,181.577,181.4278,181.577,3618.0
2019-03-21 14:40:00,194.82,194.92,194.72,194.92,4910.0,181.5863,181.6795,181.4931,181.6795,4910.0
2019-03-21 14:45:00,194.92,195.4,194.9,195.4,11077.0,181.6795,182.1269,181.6609,182.1269,11077.0
2019-03-21 14:50:00,195.32,195.4,195.02,195.07,7463.0,182.0523,182.1269,181.7727,181.8193,7463.0
2019-03-21 14:55:00,195.17,195.2,194.79,194.8,7310.0,181.9125,181.9405,181.5583,181.5677,7310.0
2019-03-21 15:00:00,194.85,195.06,194.75,195.05,5145.0,181.6143,181.81,181.521,181.8007,5145.0
2019-03-21 15:05:00,195.05,195.46,195.05,195.1,10951.0,181.8007,182.1828,181.8007,181.8473,10951.0
2019-03-21 15:10:00,195.06,195.17,194.87,194.89,4400.0,181.81,181.9125,181.6329,181.6515,4400.0
2019-03-21 15:15:00,194.94,195.19,194.92,195.13,7406.0,181.6981,181.9312,181.6795,181.8752,7406.0
2019-03-21 15:20:00,195.11,195.17,195.07,195.13,2500.0,181.8566,181.9125,181.8193,181.8752,2500.0
2019-03-21 15:25:00,195.15,195.15,194.95,194.95,2718.0,181.8939,181.8939,181.7075,181.7075,2718.0
2019-03-21 15:30:00,194.96,194.98,194.54,194.54,25880.0,181.7168,181.7354,181.3253,181.3253,25880.0
2019-03-21 15:35:00,194.54,194.71,194.43,194.61,6670.0,181.3253,181.4838,181.2228,181.3906,6670.0
2019-03-21 15:40:00,194.56,194.85,194.54,194.75,4110.0,181.344,181.6143,181.3253,181.521,4110.0
2019-03-21 15:45:00,194.78,194.93,194.71,194.78,8475.0,181.549,181.6888,181.4838,181.549,8475.0
2019-03-21 15:50:00,194.78,195.16,194.77,195.0,24457.0,181.549,181.9032,181.5397,181.7541,24457.0
2019-03-21 15:55:00,195.0,195.3,194.26,194.28,54370.0,181.7541,182.0337,181.0643,181.083,54370.0
2019-03-22 09:30:00,191.36,191.89,191.36,191.74,14852.0,178.3613,178.8553,178.3613,178.7155,14852.0
2019-03-22 09:35:00,191.58,191.65,191.29,191.46,9400.0,178.5664,178.6316,178.2961,178.4545,9400.0
2019-03-22 09:40:00,191.46,191.52,191.12,191.15,4837.0,178.4545,178.5105,178.1376,178.1656,4837.0
2019-03-22 09:45:00,191.0,191.04,190.44,190.61,7960.0,178.0258,178.0631,177.5038,177.6623,7960.0
2019-03-22 09:50:00,190.65,190.76,190.02,190.02,11220.0,177.6996,177.8021,177.1123,177.1123,11220.0
2019-03-22 09:55:00,189.92,190.11,189.64,189.64,6783.0,177.0191,177.1962,176.7582,176.7582,6783.0
2019-03-22 10:00:00,189.85,190.19,189.85,190.02,7518.0,176.9539,177.2708,176.9539,177.1123,7518.0
2019-03-22 10:05:00,190.15,190.34,190.11,190.19,3899.0,177.2335,177.4106,177.1962,177.2708,3899.0
2019-03-22 10:10:00,190.15,190.2,189.91,189.91,8454.0,177.2335,177.2801,177.0098,177.0098,8454.0
2019-03-22 10:15:00,190.27,190.55,190.27,190.54,7910.0,177.3454,177.6063,177.3454,177.597,7910.0
2019-03-22 10:20:00,190.55,190.83,190.53,190.53,5088.0,177.6063,177.8673,177.5877,177.5877,5088.0
2019-03-22 10:25:00,190.39,190.4,189.98,190.06,1900.0,177.4572,177.4665,177.0751,177.1496,1900.0
2019-03-22 10:30:00,190.17,190.29,190.08,190.11,4190.0,177.2522,177.364,177.1683,177.1962,4190.0
2019-03-22 10:35:00,190.15,190.45,190.05,190.45,2672.0,177.2335,177.5131,177.1403,177.5131,2672.0
2019-03-22 10:40:00,190.35,190.35,189.72,189.87,5622.0,177.4199,177.4199,176.8327,176.9725,5622.0
2019-03-22 10:45:00,189.6,189.63,189.28,189.28,3260.0,176.7209,176.7488,176.4226,176.4226,3260.0
2019-03-22 10:50:00,189.16,189.27,189.01,189.27,5440.0,176.3108,176.4133,176.171,176.4133,5440.0
2019-03-22 10:55:00,189.31,189.44,189.14,189.14,1727.0,176.4506,176.5717,176.2921,176.2921,1727.0
2019-03-22 11:00:00,189.11,189.18,188.82,188.82,5000.0,176.2642,176.3294,175.9939,175.9939,5000.0
2019-03-22 11:05:00,188.72,189.05,188.62,188.82,9563.0,175.9007,176.2082,175.8074,175.9939,9563.0
2019-03-22 11:10:00,188.69,189.16,188.67,189.16,4971.0,175.8727,176.3108,175.8541,176.3108,4971.0
2019-03-22 11:15:00,189.16,189.21,188.9,189.17,2068.0,176.3108,176.3574,176.0684,176.3201,2068.0
2019-03-22 11:20:00,189.12,189.12,188.86,188.86,4293.0,176.2735,176.2735,176.0311,176.0311,4293.0
2019-03-22 11:25:00,188.74,189.3,188.74,189.0,4402.0,175.9193,176.4413,175.9193,176.1616,4402.0
2019-03-22 11:30:00,188.88,189.24,188.86,189.0,3709.0,176.0498,176.3853,176.0311,176.1616,3709.0
2019-03-22 11:35:00,189.05,189.05,188.9,188.93,1064.0,176.2082,176.2082,176.0684,176.0964,1064.0
2019-03-22 11:40:00,189.0,189.03,188.69,188.73,2312.0,176.1616,176.1896,175.8727,175.91,2312.0
2019-03-22 11:45:00,188.76,188.87,188.66,188.75,2118.0,175.9379,176.0405,175.8447,175.9286,2118.0
2019-03-22 11:50:00,188.75,188.76,188.5,188.56,3892.0,175.9286,175.9379,175.6956,175.7515,3892.0
2019-03-22 11:55:00,188.64,188.76,188.35,188.35,6367.0,175.8261,175.9379,175.5558,175.5558,6367.0
2019-03-22 12:00:00,188.44,188.72,188.44,188.55,1501.0,175.6397,175.9007,175.6397,175.7422,1501.0
2019-03-22 12:05:00,188.62,188.93,188.59,188.71,3993.0,175.8074,176.0964,175.7795,175.8913,3993.0
2019-03-22 12:10:00,188.71,188.75,188.42,188.45,4986.0,175.8913,175.9286,175.621,175.649,4986.0
2019-03-22 12:15:00,188.55,188.92,188.52,188.7,4950.0,175.7422,176.0871,175.7142,175.882,4950.0
2019-03-22 12:20:00,188.69,188.92,188.52,188.52,5555.0,175.8727,176.0871,175.7142,175.7142,5555.0
2019-03-22 12:25:00,188.49,188.59,188.33,188.59,2400.0,175.6863,175.7795,175.5371,175.7795,2400.0
2019-03-22 12:30:00,188.51,188.88,188.5,188.88,4401.0,175.7049,176.0498,175.6956,176.0498,4401.0
2019-03-22 12:35:00,188.98,189.02,188.64,188.68,4424.0,176.143,176.1803,175.8261,175.8634,4424.0
2019-03-22 12:40:00,188.67,188.67,188.11,188.18,4075.0,175.8541,175.8541,175.3321,175.3973,4075.0
2019-03-22 12:45:00,188.18,188.41,188.07,188.24,2023.0,175.3973,175.6117,175.2948,175.4533,2023.0
2019-03-22 12:50:00,188.18,188.88,188.14,188.88,850.0,175.3973,176.0498,175.3601,176.0498,850.0
2019-03-22 12:55:00,188.65,188.65,188.6,188.62,1154.0,175.8354,175.8354,175.7888,175.8074,1154.0
2019-03-22 13:00:00,188.87,189.04,188.87,189.03,550.0,176.0405,176.1989,176.0405,176.1896,550.0
2019-03-22 13:05:00,188.85,188.95,188.85,188.95,200.0,176.0218,176.115,176.0218,176.115,200.0
2019-03-22 13:10:00,188.95,188.95,188.95,188.95,0.0,176.115,176.115,176.115,176.115,0.0
2019-03-22 13:15:00,188.75,188.93,188.65,188.93,2124.0,175.9286,176.0964,175.8354,176.0964,2124.0
2019-03-22 13:20:00,188.82,188.82,188.74,188.79,820.0,175.9939,175.9939,175.9193,175.9659,820.0
2019-03-22 13:25:00,188.7,188.7,188.39,188.39,1768.0,175.882,175.882,175.5931,175.5931,1768.0
2019-03-22 13:30:00,188.46,188.72,188.46,188.52,810.0,175.6583,175.9007,175.6583,175.7142,810.0
2019-03-22 13:35:00,188.51,188.53,188.36,188.39,643.0,175.7049,175.7236,175.5651,175.5931,643.0
2019-03-22 13:40:00,188.49,188.49,188.49,188.49,200.0,175.6863,175.6863,175.6863,175.6863,200.0
2019-03-22 13:45:00,188.47,188.47,188.34,188.35,701.0,175.6676,175.6676,175.5465,175.5558,701.0
2019-03-22 13:50:00,188.07,188.16,188.05,188.12,1535.0,175.2948,175.3787,175.2762,175.3414,1535.0
2019-03-22 13:55:00,188.21,188.21,187.9,187.97,1100.0,175.4253,175.4253,175.1364,175.2016,1100.0
2019-03-22 14:00:00,188.06,188.21,188.05,188.21,4500.0,175.2855,175.4253,175.2762,175.4253,4500.0
2019-03-22 14:05:00,188.16,188.21,188.04,188.21,1003.0,175.3787,175.4253,175.2668,175.4253,1003.0
2019-03-22 14:10:00,188.36,188.51,188.35,188.49,600.0,175.5651,175.7049,175.5558,175.6863,600.0
2019-03-22 14:15:00,188.7,188.7,188.65,188.67,300.0,175.882,175.882,175.8354,175.8541,300.0
2019-03-22 14:20:00,188.6,188.64,188.51,188.52,800.0,175.7888,175.8261,175.7049,175.7142,800.0
2019-03-22 14:25:00,188.5,188.51,188.42,188.42,987.0,175.6956,175.7049,175.621,175.621,987.0
2019-03-22 14:30:00,188.37,188.37,187.97,187.97,900.0,175.5744,175.5744,175.2016,175.2016,900.0
2019-03-22 14:35:00,187.98,188.37,187.98,188.37,1360.0,175.2109,175.5744,175.2109,175.5744,1360.0
2019-03-22 14:40:00,188.17,188.59,188.16,188.59,1855.0,175.388,175.7795,175.3787,175.7795,1855.0
2019-03-22 14:45:00,188.5,188.73,188.5,188.6,500.0,175.6956,175.91,175.6956,175.7888,500.0
2019-03-22 14:50:00,188.7,188.99,188.69,188.91,2041.0,175.882,176.1523,175.8727,176.0777,2041.0
2019-03-22 14:55:00,188.95,188.95,188.83,188.83,700.0,176.115,176.115,176.0032,176.0032,700.0
2019-03-22 15:00:00,188.83,189.23,188.78,188.78,2050.0,176.0032,176.376,175.9566,175.9566,2050.0
2019-03-22 15:05:00,188.81,188.92,188.58,188.65,1742.0,175.9845,176.0871,175.7702,175.8354,1742.0
2019-03-22 15:10:00,188.68,188.69,188.49,188.52,1800.0,175.8634,175.8727,175.6863,175.7142,1800.0
2019-03-22 15:15:00,188.53,188.6,188.45,188.51,800.0,175.7236,175.7888,175.649,175.7049,800.0
2019-03-22 15:20:00,188.42,188.67,188.42,188.66,1900.0,175.621,175.8541,175.621,175.8447,1900.0
2019-03-22 15:25:00,188.56,188.58,188.19,188.19,1600.0,175.7515,175.7702,175.4067,175.4067,1600.0
2019-03-22 15:30:00,188.19,188.19,187.93,187.93,1600.0,175.4067,175.4067,175.1643,175.1643,1600.0
2019-03-22 15:35:00,188.0,188.0,187.54,187.72,3311.0,175.2296,175.2296,174.8008,174.9686,3311.0
2019-03-22 15:40:00,187.54,187.86,187.44,187.86,4700.0,174.8008,175.0991,174.7076,175.0991,4700.0
2019-03-22 15:45:00,187.87,188.1,187.82,188.1,2466.0,175.1084,175.3228,175.0618,175.3228,2466.0
2019-03-22 15:50:00,188.12,188.14,187.86,187.97,8049.0,175.3414,175.3601,175.0991,175.2016,8049.0
2019-03-22 15:55:00,188.0,188.0,187.53,187.75,19765.0,175.2296,175.2296,174.7915,174.9965,19765.0
2019-03-25 09:30:00,186.37,186.59,186.19,186.49,24730.0,173.7103,173.9153,173.5425,173.8221,24730.0
2019-03-25 09:35:00,186.71,187.5,186.71,187.47,24662.0,174.0272,174.7635,174.0272,174.7356,24662.0
2019-03-25 09:40:00,187.3,187.3,186.55,186.59,6673.0,174.5771,174.5771,173.8781,173.9153,6673.0
2019-03-25 09:45:00,186.42,186.64,185.81,185.98,6452.0,173.7569,173.9619,173.1883,173.3468,6452.0
2019-03-25 09:50:00,185.99,186.34,185.89,185.89,2350.0,173.3561,173.6823,173.2629,173.2629,2350.0
2019-03-25 09:55:00,186.02,186.21,185.9,185.9,800.0,173.3841,173.5612,173.2722,173.2722,800.0
2019-03-25 10:00:00,185.72,185.96,185.28,185.4,10674.0,173.1044,173.3281,172.6943,172.8062,10674.0
2019-03-25 10:05:00,185.45,185.73,185.33,185.41,6315.0,172.8528,173.1138,172.7409,172.8155,6315.0
2019-03-25 10:10:00,185.37,185.57,185.33,185.44,5576.0,172.7782,172.9646,172.7409,172.8435,5576.0
2019-03-25 10:15:00,185.47,185.7,185.4,185.7,3900.0,172.8714,173.0858,172.8062,173.0858,3900.0
2019-03-25 10:20:00,185.57,185.65,185.41,185.65,1600.0,172.9646,173.0392,172.8155,173.0392,1600.0
2019-03-25 10:25:00,185.6,186.16,185.6,186.12,1600.0,172.9926,173.5145,172.9926,173.4773,1600.0
2019-03-25 10:30:00,186.08,186.34,186.08,186.21,2026.0,173.44,173.6823,173.44,173.5612,2026.0
2019-03-25 10:35:00,186.21,186.31,186.02,186.27,3597.0,173.5612,173.6544,173.3841,173.6171,3597.0
2019-03-25 10:40:00,186.18,186.42,186.09,186.41,1700.0,173.5332,173.7569,173.4493,173.7476,1700.0
2019-03-25 10:45:00,186.59,186.87,186.45,186.87,2000.0,173.9153,174.1763,173.7849,174.1763,2000.0
2019-03-25 10:50:00,187.14,187.46,187.12,187.38,7924.0,174.428,174.7262,174.4093,174.6517,7924.0
2019-03-25 10:55:00,187.26,187.63,187.26,187.63,12849.0,174.5398,174.8847,174.5398,174.8847,12849.0
2019-03-25 11:00:00,187.63,187.7,187.44,187.47,27390.0,174.8847,174.9499,174.7076,174.7356,27390.0
2019-03-25 11:05:00,187.5,187.94,187.5,187.71,3209.0,174.7635,175.1736,174.7635,174.9593,3209.0
2019-03-25 11:10:00,187.59,187.6,187.18,187.49,2550.0,174.8474,174.8567,174.4653,174.7542,2550.0
2019-03-25 11:15:00,187.54,187.67,187.54,187.59,1269.0,174.8008,174.922,174.8008,174.8474,1269.0
2019-03-25 11:20:00,187.63,187.66,187.5,187.62,2062.0,174.8847,174.9127,174.7635,174.8754,2062.0
2019-03-25 11:25:00,187.64,187.85,187.6,187.85,3100.0,174.894,175.0898,174.8567,175.0898,3100.0
2019-03-25 11:30:00,187.84,187.92,187.52,187.54,3334.0,175.0804,175.155,174.7822,174.8008,3334.0
2019-03-25 11:35:00,187.48,187.48,187.33,187.45,1500.0,174.7449,174.7449,174.6051,174.7169,1500.0
2019-03-25 11:40:00,187.39,187.4,187.0,187.0,4308.0,174.661,174.6703,174.2975,174.2975,4308.0
2019-03-25 11:45:00,186.92,187.11,186.78,186.8,1522.0,174.2229,174.4,174.0924,174.1111,1522.0
2019-03-25 11:50:00,186.92,186.96,186.79,186.89,3190.0,174.2229,174.2602,174.1018,174.195,3190.0
2019-03-25 11:55:00,186.89,186.89,186.54,186.54,7200.0,174.195,174.195,173.8687,173.8687,7200.0
2019-03-25 12:00:00,186.49,186.63,186.44,186.6,3652.0,173.8221,173.9526,173.7755,173.9247,3652.0
2019-03-25 12:05:00,186.8,186.84,186.69,186.71,1300.0,174.1111,174.1484,174.0085,174.0272,1300.0
2019-03-25 12:10:00,186.73,186.97,186.7,186.97,8996.0,174.0458,174.2695,174.0179,174.2695,8996.0
2019-03-25 12:15:00,186.91,186.91,186.72,186.85,5295.0,174.2136,174.2136,174.0365,174.1577,5295.0
2019-03-25 12:20:00,186.94,187.24,186.94,187.24,700.0,174.2416,174.5212,174.2416,174.5212,700.0
2019-03-25 12:25:00,187.11,187.25,187.07,187.1,2188.0,174.4,174.5305,174.3627,174.3907,2188.0
2019-03-25 12:30:00,187.09,187.16,186.89,186.94,10139.0,174.3814,174.4466,174.195,174.2416,10139.0
2019-03-25 12:35:00,186.63,186.63,186.6,186.6,200.0,173.9526,173.9526,173.9247,173.9247,200.0
2019-03-25 12:40:00,186.34,186.36,186.04,186.04,721.0,173.6823,173.701,173.4027,173.4027,721.0
2019-03-25 12:45:00,186.11,186.11,186.11,186.11,300.0,173.4679,173.4679,173.4679,173.4679,300.0
2019-03-25 12:50:00,186.4,187.09,186.37,186.54,100299.0,173.7382,174.3814,173.7103,173.8687,100299.0
2019-03-25 12:55:00,186.68,186.94,186.63,186.94,8599.0,173.9992,174.2416,173.9526,174.2416,8599.0
2019-03-25 13:00:00,186.78,186.78,186.41,186.57,1120.0,174.0924,174.0924,173.7476,173.8967,1120.0
2019-03-25 13:05:00,186.5,186.6,186.4,186.49,1884.0,173.8315,173.9247,173.7382,173.8221,1884.0
2019-03-25 13:10:00,186.67,186.87,186.67,186.77,1111.0,173.9899,174.1763,173.9899,174.0831,1111.0
2019-03-25 13:15:00,186.64,186.85,186.51,186.53,1900.0,173.9619,174.1577,173.8408,173.8594,1900.0
2019-03-25 13:20:00,186.53,186.56,186.31,186.31,1700.0,173.8594,173.8874,173.6544,173.6544,1700.0
2019-03-25 13:25:00,186.32,186.34,185.98,185.99,5908.0,173.6637,173.6823,173.3468,173.3561,5908.0
2019-03-25 13:30:00,186.09,186.09,185.69,185.69,3750.0,173.4493,173.4493,173.0765,173.0765,3750.0
2019-03-25 13:35:00,185.7,185.96,185.7,185.9,613.0,173.0858,173.3281,173.0858,173.2722,613.0
2019-03-25 13:40:00,185.9,185.9,185.52,185.58,4500.0,173.2722,173.2722,172.918,172.9739,4500.0
2019-03-25 13:45:00,185.56,185.61,185.18,185.2,6484.0,172.9553,173.0019,172.6011,172.6198,6484.0
2019-03-25 13:50:00,185.35,185.58,185.21,185.27,6334.0,172.7596,172.9739,172.6291,172.685,6334.0
2019-03-25 13:55:00,185.24,185.58,185.2,185.5,3015.0,172.657,172.9739,172.6198,172.8994,3015.0
2019-03-25 14:00:00,185.7,185.83,185.63,185.72,2800.0,173.0858,173.207,173.0206,173.1044,2800.0
2019-03-25 14:05:00,185.59,185.59,185.44,185.49,1456.0,172.9833,172.9833,172.8435,172.8901,1456.0
2019-03-25 14:10:00,185.5,185.82,185.48,185.82,7786.0,172.8994,173.1976,172.8807,173.1976,7786.0
2019-03-25 14:15:00,185.63,185.8,185.47,185.8,3721.0,173.0206,173.179,172.8714,173.179,3721.0
2019-03-25 14:20:00,185.71,185.88,185.62,185.63,6501.0,173.0951,173.2536,173.0112,173.0206,6501.0
2019-03-25 14:25:00,185.64,186.01,185.64,186.01,15183.0,173.0299,173.3747,173.0299,173.3747,15183.0
2019-03-25 14:30:00,186.08,186.24,186.05,186.2,3700.0,173.44,173.5891,173.412,173.5518,3700.0
2019-03-25 14:35:00,186.14,186.15,186.14,186.14,700.0,173.4959,173.5052,173.4959,173.4959,700.0
2019-03-25 14:40:00,186.02,186.25,186.02,186.17,2053.0,173.3841,173.5984,173.3841,173.5239,2053.0
2019-03-25 14:45:00,186.1,186.32,186.07,186.07,2247.0,173.4586,173.6637,173.4307,173.4307,2247.0
2019-03-25 14:50:00,186.27,186.27,185.97,186.18,4057.0,173.6171,173.6171,173.3375,173.5332,4057.0
2019-03-25 14:55:00,186.13,186.23,186.12,186.18,1379.0,173.4866,173.5798,173.4773,173.5332,1379.0
2019-03-25 15:00:00,186.18,186.33,186.07,186.09,3079.0,173.5332,173.673,173.4307,173.4493,3079.0
2019-03-25 15:05:00,186.14,186.24,186.13,186.18,3448.0,173.4959,173.5891,173.4866,173.5332,3448.0
2019-03-25 15:10:00,186.23,186.43,186.2,186.3,3161.0,173.5798,173.7662,173.5518,173.645,3161.0
2019-03-25 15:15:00,186.39,186.41,186.09,186.09,6000.0,173.7289,173.7476,173.4493,173.4493,6000.0
2019-03-25 15:20:00,186.15,186.4,186.08,186.3,6033.0,173.5052,173.7382,173.44,173.645,6033.0
2019-03-25 15:25:00,186.28,186.56,186.28,186.34,5992.0,173.6264,173.8874,173.6264,173.6823,5992.0
2019-03-25 15:30:00,186.41,186.53,186.12,186.17,5100.0,173.7476,173.8594,173.4773,173.5239,5100.0
2019-03-25 15:35:00,186.17,186.29,186.02,186.29,16192.0,173.5239,173.6357,173.3841,173.6357,16192.0
2019-03-25 15:40:00,186.33,186.42,186.05,186.23,12800.0,173.673,173.7569,173.412,173.5798,12800.0
2019-03-25 15:45:00,186.22,186.45,185.88,185.97,14685.0,173.5705,173.7849,173.2536,173.3375,14685.0
2019-03-25 15:50:00,185.88,186.17,185.84,186.11,18530.0,173.2536,173.5239,173.2163,173.4679,18530.0
2019-03-25 15:55:00,186.16,186.39,185.97,186.34,40047.0,173.5145,173.7289,173.3375,173.6823,40047.0
2019-03-26 09:30:00,186.23,186.65,186.16,186.47,28032.0,173.5798,173.9713,173.5145,173.8035,28032.0
2019-03-26 09:35:00,186.52,186.76,186.38,186.51,6911.0,173.8501,174.0738,173.7196,173.8408,6911.0
2019-03-26 09:40:00,186.54,186.92,186.29,186.81,9518.0,173.8687,174.2229,173.6357,174.1204,9518.0
2019-03-26 09:45:00,186.78,186.86,186.4,186.52,4685.0,174.0924,174.167,173.7382,173.8501,4685.0
2019-03-26 09:50:00,186.52,186.63,186.4,186.52,7161.0,173.8501,173.9526,173.7382,173.8501,7161.0
2019-03-26 09:55:00,186.56,186.96,186.41,186.93,4937.0,173.8874,174.2602,173.7476,174.2322,4937.0
2019-03-26 10:00:00,186.88,187.08,186.67,186.97,12535.0,174.1856,174.3721,173.9899,174.2695,12535.0
2019-03-26 10:05:00,187.0,187.02,186.84,187.0,2000.0,174.2975,174.3161,174.1484,174.2975,2000.0
2019-03-26 10:10:00,186.86,187.02,186.73,186.82,8472.0,174.167,174.3161,174.0458,174.1297,8472.0
2019-03-26 10:15:00,186.83,186.87,186.79,186.83,3100.0,174.139,174.1763,174.1018,174.139,3100.0
2019-03-26 10:20:00,186.77,186.83,186.65,186.7,4759.0,174.0831,174.139,173.9713,174.0179,4759.0
2019-03-26 10:25:00,186.77,187.11,186.77,187.06,4312.0,174.0831,174.4,174.0831,174.3534,4312.0
2019-03-26 10:30:00,187.07,187.07,186.73,186.93,9625.0,174.3627,174.3627,174.0458,174.2322,9625.0
2019-03-26 10:35:00,186.8,186.9,186.8,186.9,600.0,174.1111,174.2043,174.1111,174.2043,600.0
2019-03-26 10:40:00,186.98,187.06,186.96,187.0,1532.0,174.2788,174.3534,174.2602,174.2975,1532.0
2019-03-26 10:45:00,187.06,187.71,187.06,187.71,3630.0,174.3534,174.9593,174.3534,174.9593,3630.0
2019-03-26 10:50:00,187.69,187.78,187.61,187.62,2104.0,174.9406,175.0245,174.8661,174.8754,2104.0
2019-03-26 10:55:00,187.66,187.95,187.66,187.85,8616.0,174.9127,175.183,174.9127,175.0898,8616.0
2019-03-26 11:00:00,187.82,187.86,187.79,187.86,1100.0,175.0618,175.0991,175.0338,175.0991,1100.0
2019-03-26 11:05:00,187.84,187.85,187.6,187.6,925.0,175.0804,175.0898,174.8567,174.8567,925.0
2019-03-26 11:10:00,187.51,187.54,187.3,187.4,2500.0,174.7728,174.8008,174.5771,174.6703,2500.0
2019-03-26 11:15:00,187.5,187.5,187.01,187.06,702.0,174.7635,174.7635,174.3068,174.3534,702.0
2019-03-26 11:20:00,187.07,187.24,187.06,187.07,4676.0,174.3627,174.5212,174.3534,174.3627,4676.0
2019-03-26 11:25:00,187.14,187.18,187.04,187.04,2570.0,174.428,174.4653,174.3348,174.3348,2570.0
2019-03-26 11:30:00,187.16,187.16,186.85,187.05,2672.0,174.4466,174.4466,174.1577,174.3441,2672.0
2019-03-26 11:35:00,186.93,187.25,186.93,187.1,899.0,174.2322,174.5305,174.2322,174.3907,899.0
2019-03-26 11:40:00,187.24,187.3,187.2,187.3,400.0,174.5212,174.5771,174.4839,174.5771,400.0
2019-03-26 11:45:00,187.23,187.23,186.77,186.91,4264.0,174.5119,174.5119,174.0831,174.2136,4264.0
2019-03-26 11:50:00,186.9,186.9,186.48,186.54,5150.0,174.2043,174.2043,173.8128,173.8687,5150.0
2019-03-26 11:55:00,186.75,186.75,186.62,186.69,400.0,174.0645,174.0645,173.9433,174.0085,400.0
2019-03-26 12:00:00,186.7,187.02,186.7,186.82,3939.0,174.0179,174.3161,174.0179,174.1297,3939.0
2019-03-26 12:05:00,186.94,187.0,186.87,186.9,3324.0,174.2416,174.2975,174.1763,174.2043,3324.0
2019-03-26 12:10:00,187.0,187.0,186.82,186.92,3416.0,174.2975,174.2975,174.1297,174.2229,3416.0
2019-03-26 12:15:00,187.0,187.12,187.0,187.1,698.0,174.2975,174.4093,174.2975,174.3907,698.0
2019-03-26 12:20:00,187.18,187.26,186.99,187.05,10212.0,174.4653,174.5398,174.2882,174.3441,10212.0
2019-03-26 12:25:00,187.0,187.12,186.92,187.12,2877.0,174.2975,174.4093,174.2229,174.4093,2877.0
2019-03-26 12:30:00,187.08,187.3,187.08,187.26,3150.0,174.3721,174.5771,174.3721,174.5398,3150.0
2019-03-26 12:35:00,187.3,187.35,187.08,187.08,3900.0,174.5771,174.6237,174.3721,174.3721,3900.0
2019-03-26 12:40:00,187.1,187.18,186.92,186.99,3900.0,174.3907,174.4653,174.2229,174.2882,3900.0
2019-03-26 12:45:00,187.02,187.22,186.91,186.91,1599.0,174.3161,174.5025,174.2136,174.2136,1599.0
2019-03-26 12:50:00,186.91,186.91,186.91,186.91,0.0,174.2136,174.2136,174.2136,174.2136,0.0
2019-03-26 12:55:00,187.16,187.24,187.13,187.13,418.0,174.4466,174.5212,174.4187,174.4187,418.0
2019-03-26 13:00:00,187.21,187.3,187.2,187.29,832.0,174.4932,174.5771,174.4839,174.5678,832.0
2019-03-26 13:05:00,187.22,187.22,187.18,187.18,200.0,174.5025,174.5025,174.4653,174.4653,200.0
2019-03-26 13:10:00,187.16,187.34,187.1,187.28,7270.0,174.4466,174.6144,174.3907,174.5585,7270.0
2019-03-26 13:15:00,187.18,187.18,187.18,187.18,200.0,174.4653,174.4653,174.4653,174.4653,200.0
2019-03-26 13:20:00,187.27,187.27,187.19,187.19,1150.0,174.5491,174.5491,174.4746,174.4746,1150.0
2019-03-26 13:25:00,186.98,187.06,186.91,187.06,900.0,174.2788,174.3534,174.2136,174.3534,900.0
2019-03-26 13:30:00,186.94,186.94,186.63,186.72,670.0,174.2416,174.2416,173.9526,174.0365,670.0
2019-03-26 13:35:00,186.69,186.76,186.39,186.55,4650.0,174.0085,174.0738,173.7289,173.8781,4650.0
2019-03-26 13:40:00,186.64,186.7,186.63,186.64,896.0,173.9619,174.0179,173.9526,173.9619,896.0
2019-03-26 13:45:00,186.77,186.77,186.72,186.72,200.0,174.0831,174.0831,174.0365,174.0365,200.0
2019-03-26 13:50:00,186.77,186.88,186.54,186.54,1260.0,174.0831,174.1856,173.8687,173.8687,1260.0
2019-03-26 13:55:00,186.57,186.63,186.42,186.57,4600.0,173.8967,173.9526,173.7569,173.8967,4600.0
2019-03-26 14:00:00,186.59,186.6,186.49,186.52,900.0,173.9153,173.9247,173.8221,173.8501,900.0
2019-03-26 14:05:00,186.63,186.77,186.6,186.73,4307.0,173.9526,174.0831,173.9247,174.0458,4307.0
2019-03-26 14:10:00,186.49,186.74,186.42,186.63,4100.0,173.8221,174.0552,173.7569,173.9526,4100.0
2019-03-26 14:15:00,186.44,186.67,186.43,186.67,2970.0,173.7755,173.9899,173.7662,173.9899,2970.0
2019-03-26 14:20:00,186.72,186.77,186.53,186.57,1901.0,174.0365,174.0831,173.8594,173.8967,1901.0
2019-03-26 14:25:00,186.39,186.44,186.22,186.22,350.0,173.7289,173.7755,173.5705,173.5705,350.0
2019-03-26 14:30:00,186.11,186.2,186.07,186.2,600.0,173.4679,173.5518,173.4307,173.5518,600.0
2019-03-26 14:35:00,186.24,186.24,186.24,186.24,200.0,173.5891,173.5891,173.5891,173.5891,200.0
2019-03-26 14:40:00,186.34,186.54,186.24,186.54,1500.0,173.6823,173.8687,173.5891,173.8687,1500.0
2019-03-26 14:45:00,186.61,186.66,186.56,186.58,1022.0,173.934,173.9806,173.8874,173.906,1022.0
2019-03-26 14:50:00,186.43,186.49,186.23,186.32,2371.0,173.7662,173.8221,173.5798,173.6637,2371.0
2019-03-26 14:55:00,186.18,186.74,186.18,186.74,2855.0,173.5332,174.0552,173.5332,174.0552,2855.0
2019-03-26 15:00:00,186.87,187.08,186.87,187.0,3785.0,174.1763,174.3721,174.1763,174.2975,3785.0
2019-03-26 15:05:00,187.03,187.32,187.02,187.22,2863.0,174.3255,174.5958,174.3161,174.5025,2863.0
2019-03-26 15:10:00,187.18,187.31,187.03,187.26,7107.0,174.4653,174.5864,174.3255,174.5398,7107.0
2019-03-26 15:15:00,187.14,187.14,186.93,186.93,1800.0,174.428,174.428,174.2322,174.2322,1800.0
2019-03-26 15:20:00,186.95,186.97,186.64,186.85,4503.0,174.2509,174.2695,173.9619,174.1577,4503.0
2019-03-26 15:25:00,186.85,187.09,186.64,186.66,5848.0,174.1577,174.3814,173.9619,173.9806,5848.0
2019-03-26 15:30:00,186.55,186.67,186.41,186.64,2100.0,173.8781,173.9899,173.7476,173.9619,2100.0
2019-03-26 15:35:00,186.65,186.86,186.64,186.75,5313.0,173.9713,174.167,173.9619,174.0645,5313.0
2019-03-26 15:40:00,186.82,186.9,186.71,186.72,3263.0,174.1297,174.2043,174.0272,174.0365,3263.0
2019-03-26 15:45:00,186.7,186.84,186.69,186.73,3267.0,174.0179,174.1484,174.0085,174.0458,3267.0
2019-03-26 15:50:00,186.74,186.87,186.59,186.77,4416.0,174.0552,174.1763,173.9153,174.0831,4416.0
2019-03-26 15:55:00,186.93,187.39,186.8,187.23,14184.0,174.2322,174.661,174.1111,174.5119,14184.0
2019-03-27 09:30:00,187.13,187.84,187.13,187.84,20377.0,174.4187,175.0804,174.4187,175.0804,20377.0
2019-03-27 09:35:00,187.85,187.96,184.2,184.6,55728.0,175.0898,175.1923,171.6877,172.0605,55728.0
2019-03-27 09:40:00,184.64,185.19,184.12,184.6,26188.0,172.0978,172.6104,171.6131,172.0605,26188.0
2019-03-27 09:45:00,184.47,184.47,183.43,183.75,28996.0,171.9393,171.9393,170.97,171.2683,28996.0
2019-03-27 09:50:00,183.83,184.43,183.61,184.11,10151.0,171.3428,171.9021,171.1378,171.6038,10151.0
2019-03-27 09:55:00,184.02,184.48,183.79,184.05,9917.0,171.5199,171.9487,171.3055,171.5479,9917.0
2019-03-27 10:00:00,183.85,184.53,183.72,184.19,4965.0,171.3615,171.9953,171.2403,171.6784,4965.0
2019-03-27 10:05:00,184.23,184.68,184.11,184.62,18240.0,171.7157,172.1351,171.6038,172.0792,18240.0
2019-03-27 10:10:00,184.73,185.33,184.65,185.3,7930.0,172.1817,172.7409,172.1071,172.713,7930.0
2019-03-27 10:15:00,185.16,185.63,185.14,185.55,1500.0,172.5825,173.0206,172.5638,172.946,1500.0
2019-03-27 10:20:00,185.86,186.23,185.81,186.05,12751.0,173.2349,173.5798,173.1883,173.412,12751.0
2019-03-27 10:25:00,186.03,186.27,185.93,186.21,1700.0,173.3934,173.6171,173.3002,173.5612,1700.0
2019-03-27 10:30:00,186.19,186.23,185.44,185.44,5685.0,173.5425,173.5798,172.8435,172.8435,5685.0
2019-03-27 10:35:00,185.6,185.68,185.22,185.48,2931.0,172.9926,173.0672,172.6384,172.8807,2931.0
2019-03-27 10:40:00,185.08,185.27,185.0,185.0,7618.0,172.5079,172.685,172.4333,172.4333,7618.0
2019-03-27 10:45:00,184.89,184.93,184.76,184.78,2997.0,172.3308,172.3681,172.2096,172.2283,2997.0
2019-03-27 10:50:00,184.51,184.79,184.38,184.38,19544.0,171.9766,172.2376,171.8555,171.8555,19544.0
2019-03-27 10:55:00,184.53,184.53,184.33,184.35,8890.0,171.9953,171.9953,171.8089,171.8275,8890.0
2019-03-27 11:00:00,184.57,184.75,184.25,184.32,4178.0,172.0326,172.2003,171.7343,171.7995,4178.0
2019-03-27 11:05:00,184.56,184.56,184.35,184.4,400.0,172.0232,172.0232,171.8275,171.8741,400.0
2019-03-27 11:10:00,184.47,184.47,183.89,183.89,3787.0,171.9393,171.9393,171.3987,171.3987,3787.0
2019-03-27 11:15:00,183.88,184.03,183.83,183.95,3596.0,171.3894,171.5292,171.3428,171.4547,3596.0
2019-03-27 11:20:00,183.89,184.33,183.89,184.33,3375.0,171.3987,171.8089,171.3987,171.8089,3375.0
2019-03-27 11:25:00,184.32,184.38,183.72,183.72,5280.0,171.7995,171.8555,171.2403,171.2403,5280.0
2019-03-27 11:30:00,183.7,183.89,183.5,183.51,6957.0,171.2217,171.3987,171.0352,171.0446,6957.0
2019-03-27 11:35:00,183.5,184.0,183.5,184.0,10077.0,171.0352,171.5013,171.0352,171.5013,10077.0
2019-03-27 11:40:00,183.95,183.95,183.62,183.62,4362.0,171.4547,171.4547,171.1471,171.1471,4362.0
2019-03-27 11:45:00,183.61,183.64,183.5,183.59,3668.0,171.1378,171.1657,171.0352,171.1191,3668.0
2019-03-27 11:50:00,183.5,183.73,183.45,183.47,29594.0,171.0352,171.2496,170.9886,171.0073,29594.0
2019-03-27 11:55:00,183.4,183.86,183.4,183.81,1902.0,170.942,171.3708,170.942,171.3242,1902.0
2019-03-27 12:00:00,183.58,184.07,183.57,184.07,2643.0,171.1098,171.5665,171.1005,171.5665,2643.0
2019-03-27 12:05:00,184.09,184.34,184.01,184.33,4651.0,171.5852,171.8182,171.5106,171.8089,4651.0
2019-03-27 12:10:00,184.26,184.26,184.1,184.16,4298.0,171.7436,171.7436,171.5945,171.6504,4298.0
2019-03-27 12:15:00,183.97,183.97,183.83,183.83,1500.0,171.4733,171.4733,171.3428,171.3428,1500.0
2019-03-27 12:20:00,183.78,183.96,183.72,183.77,2269.0,171.2962,171.464,171.2403,171.2869,2269.0
2019-03-27 12:25:00,184.03,184.15,183.91,184.07,4200.0,171.5292,171.6411,171.4174,171.5665,4200.0
2019-03-27 12:30:00,184.09,184.09,183.75,183.87,5378.0,171.5852,171.5852,171.2683,171.3801,5378.0
2019-03-27 12:35:00,183.87,183.88,183.8,183.8,1554.0,171.3801,171.3894,171.3149,171.3149,1554.0
2019-03-27 12:40:00,183.66,183.7,183.5,183.7,900.0,171.1844,171.2217,171.0352,171.2217,900.0
2019-03-27 12:45:00,183.7,183.7,183.7,183.7,0.0,171.2217,171.2217,171.2217,171.2217,0.0
2019-03-27 12:50:00,183.6,183.71,183.6,183.71,350.0,171.1284,171.231,171.1284,171.231,350.0
2019-03-27 12:55:00,183.45,183.45,183.1,183.1,1195.0,170.9886,170.9886,170.6624,170.6624,1195.0
2019-03-27 13:00:00,183.31,183.42,183.3,183.42,500.0,170.8581,170.9607,170.8488,170.9607,500.0
2019-03-27 13:05:00,183.22,183.58,183.19,183.35,10574.0,170.7743,171.1098,170.7463,170.8954,10574.0
2019-03-27 13:10:00,183.34,183.9,183.34,183.9,6364.0,170.8861,171.4081,170.8861,171.4081,6364.0
2019-03-27 13:15:00,184.0,184.0,183.93,183.98,632.0,171.5013,171.5013,171.436,171.4826,632.0
2019-03-27 13:20:00,183.91,183.91,183.9,183.91,400.0,171.4174,171.4174,171.4081,171.4174,400.0
2019-03-27 13:25:00,184.06,184.06,183.93,183.93,700.0,171.5572,171.5572,171.436,171.436,700.0
2019-03-27 13:30:00,184.07,184.09,184.03,184.07,800.0,171.5665,171.5852,171.5292,171.5665,800.0
2019-03-27 13:35:00,183.97,183.97,183.8,183.8,2400.0,171.4733,171.4733,171.3149,171.3149,2400.0
2019-03-27 13:40:00,183.85,184.02,183.85,183.9,600.0,171.3615,171.5199,171.3615,171.4081,600.0
2019-03-27 13:45:00,183.98,184.16,183.88,184.01,15092.0,171.4826,171.6504,171.3894,171.5106,15092.0
2019-03-27 13:50:00,184.15,184.15,183.8,183.85,12369.0,171.6411,171.6411,171.3149,171.3615,12369.0
2019-03-27 13:55:00,183.99,184.22,183.88,184.05,17668.0,171.492,171.7063,171.3894,171.5479,17668.0
2019-03-27 14:00:00,184.03,184.32,183.92,184.32,4199.0,171.5292,171.7995,171.4267,171.7995,4199.0
2019-03-27 14:05:00,184.12,184.19,184.1,184.19,300.0,171.6131,171.6784,171.5945,171.6784,300.0
2019-03-27 14:10:00,184.33,184.76,184.14,184.76,5581.0,171.8089,172.2096,171.6318,172.2096,5581.0
2019-03-27 14:15:00,184.52,184.55,184.18,184.18,11826.0,171.986,172.0139,171.669,171.669,11826.0
2019-03-27 14:20:00,184.27,184.38,184.0,184.26,16826.0,171.7529,171.8555,171.5013,171.7436,16826.0
2019-03-27 14:25:00,184.22,184.26,184.06,184.07,800.0,171.7063,171.7436,171.5572,171.5665,800.0
2019-03-27 14:30:00,184.38,184.45,184.28,184.28,1850.0,171.8555,171.9207,171.7623,171.7623,1850.0
2019-03-27 14:35:00,184.31,184.32,184.0,184.08,8166.0,171.7902,171.7995,171.5013,171.5758,8166.0
2019-03-27 14:40:00,184.06,184.19,184.04,184.08,3700.0,171.5572,171.6784,171.5386,171.5758,3700.0
2019-03-27 14:45:00,184.15,184.31,183.93,184.28,15365.0,171.6411,171.7902,171.436,171.7623,15365.0
2019-03-27 14:50:00,184.37,184.38,184.26,184.32,1936.0,171.8461,171.8555,171.7436,171.7995,1936.0
2019-03-27 14:55:00,184.3,184.36,184.15,184.25,2742.0,171.7809,171.8368,171.6411,171.7343,2742.0
2019-03-27 15:00:00,184.37,184.4,184.27,184.36,1298.0,171.8461,171.8741,171.7529,171.8368,1298.0
2019-03-27 15:05:00,184.35,184.56,184.35,184.56,3436.0,171.8275,172.0232,171.8275,172.0232,3436.0
2019-03-27 15:10:00,184.43,184.54,184.32,184.37,1900.0,171.9021,172.0046,171.7995,171.8461,1900.0
2019-03-27 15:15:00,184.42,184.52,184.29,184.31,3400.0,171.8927,171.986,171.7716,171.7902,3400.0
2019-03-27 15:20:00,184.32,184.55,184.25,184.55,11910.0,171.7995,172.0139,171.7343,172.0139,11910.0
2019-03-27 15:25:00,184.37,184.55,184.36,184.55,7049.0,171.8461,172.0139,171.8368,172.0139,7049.0
2019-03-27 15:30:00,184.55,184.78,184.54,184.55,5455.0,172.0139,172.2283,172.0046,172.0139,5455.0
2019-03-27 15:35:00,184.59,184.59,184.14,184.21,5100.0,172.0512,172.0512,171.6318,171.697,5100.0
2019-03-27 15:40:00,184.18,184.59,184.18,184.37,7044.0,171.669,172.0512,171.669,171.8461,7044.0
2019-03-27 15:45:00,184.33,184.44,184.22,184.28,7100.0,171.8089,171.9114,171.7063,171.7623,7100.0
2019-03-27 15:50:00,184.31,184.31,183.99,184.18,9698.0,171.7902,171.7902,171.492,171.669,9698.0
2019-03-27 15:55:00,184.17,184.28,184.02,184.13,20850.0,171.6597,171.7623,171.5199,171.6224,20850.0
2019-03-28 09:30:00,183.6,183.97,183.26,183.39,20257.0,171.1284,171.4733,170.8115,170.9327,20257.0
2019-03-28 09:35:00,183.41,183.53,183.08,183.41,12157.0,170.9514,171.0632,170.6438,170.9514,12157.0
2019-03-28 09:40:00,183.31,183.74,183.07,183.73,8938.0,170.8581,171.2589,170.6344,171.2496,8938.0
2019-03-28 09:45:00,183.78,183.96,183.58,183.96,5151.0,171.2962,171.464,171.1098,171.464,5151.0
2019-03-28 09:50:00,184.0,184.38,184.0,184.26,3946.0,171.5013,171.8555,171.5013,171.7436,3946.0
2019-03-28 09:55:00,184.35,184.58,184.22,184.53,1100.0,171.8275,172.0419,171.7063,171.9953,1100.0
2019-03-28 10:00:00,184.52,184.97,184.51,184.92,2299.0,171.986,172.4054,171.9766,172.3588,2299.0
2019-03-28 10:05:00,184.89,184.94,184.69,184.94,1048.0,172.3308,172.3774,172.1444,172.3774,1048.0
2019-03-28 10:10:00,184.76,184.77,184.36,184.36,2350.0,172.2096,172.219,171.8368,171.8368,2350.0
2019-03-28 10:15:00,184.46,184.46,184.15,184.2,3662.0,171.93,171.93,171.6411,171.6877,3662.0
2019-03-28 10:20:00,184.26,184.33,184.2,184.33,500.0,171.7436,171.8089,171.6877,171.8089,500.0
2019-03-28 10:25:00,184.33,184.33,184.1,184.18,1200.0,171.8089,171.8089,171.5945,171.669,1200.0
2019-03-28 10:30:00,184.11,184.2,183.98,183.98,3171.0,171.6038,171.6877,171.4826,171.4826,3171.0
2019-03-28 10:35:00,184.25,184.25,184.21,184.21,400.0,171.7343,171.7343,171.697,171.697,400.0
2019-03-28 10:40:00,184.08,184.26,184.07,184.26,200.0,171.5758,171.7436,171.5665,171.7436,200.0
2019-03-28 10:45:00,184.34,184.35,184.2,184.31,796.0,171.8182,171.8275,171.6877,171.7902,796.0
2019-03-28 10:50:00,184.22,184.24,183.91,183.93,3335.0,171.7063,171.725,171.4174,171.436,3335.0
2019-03-28 10:55:00,183.95,184.13,183.8,183.8,2300.0,171.4547,171.6224,171.3149,171.3149,2300.0
2019-03-28 11:00:00,183.81,183.81,183.55,183.64,6346.0,171.3242,171.3242,171.0818,171.1657,6346.0
2019-03-28 11:05:00,183.47,183.54,183.24,183.24,5200.0,171.0073,171.0725,170.7929,170.7929,5200.0
2019-03-28 11:10:00,183.4,183.43,183.16,183.16,5005.0,170.942,170.97,170.7183,170.7183,5005.0
2019-03-28 11:15:00,183.2,183.23,183.04,183.04,3996.0,170.7556,170.7836,170.6065,170.6065,3996.0
2019-03-28 11:20:00,183.12,183.16,182.8,182.86,4402.0,170.6811,170.7183,170.3828,170.4387,4402.0
2019-03-28 11:25:00,182.87,182.98,182.77,182.88,2226.0,170.448,170.5506,170.3548,170.4574,2226.0
2019-03-28 11:30:00,183.08,183.34,183.0,183.34,6255.0,170.6438,170.8861,170.5692,170.8861,6255.0
2019-03-28 11:35:00,183.26,183.39,183.15,183.33,1250.0,170.8115,170.9327,170.709,170.8768,1250.0
2019-03-28 11:40:00,183.31,183.31,183.1,183.23,2459.0,170.8581,170.8581,170.6624,170.7836,2459.0
2019-03-28 11:45:00,183.21,183.48,183.2,183.48,700.0,170.7649,171.0166,170.7556,171.0166,700.0
2019-03-28 11:50:00,183.39,183.4,183.17,183.26,2006.0,170.9327,170.942,170.7277,170.8115,2006.0
2019-03-28 11:55:00,183.31,183.4,183.26,183.26,3136.0,170.8581,170.942,170.8115,170.8115,3136.0
2019-03-28 12:00:00,183.31,183.34,183.31,183.32,300.0,170.8581,170.8861,170.8581,170.8675,300.0
2019-03-28 12:05:00,183.42,183.42,183.31,183.31,510.0,170.9607,170.9607,170.8581,170.8581,510.0
2019-03-28 12:10:00,183.23,183.23,183.08,183.1,3409.0,170.7836,170.7836,170.6438,170.6624,3409.0
2019-03-28 12:15:00,183.07,183.17,183.03,183.16,2387.0,170.6344,170.7277,170.5972,170.7183,2387.0
2019-03-28 12:20:00,183.27,183.32,183.22,183.23,1200.0,170.8209,170.8675,170.7743,170.7836,1200.0
2019-03-28 12:25:00,183.42,183.58,183.26,183.58,2100.0,170.9607,171.1098,170.8115,171.1098,2100.0
2019-03-28 12:30:00,183.53,183.56,183.51,183.51,2195.0,171.0632,171.0912,171.0446,171.0446,2195.0
2019-03-28 12:35:00,183.4,183.55,183.4,183.47,2200.0,170.942,171.0818,170.942,171.0073,2200.0
2019-03-28 12:40:00,183.47,183.51,183.37,183.44,1513.0,171.0073,171.0446,170.9141,170.9793,1513.0
2019-03-28 12:45:00,183.52,183.67,183.48,183.62,600.0,171.0539,171.1937,171.0166,171.1471,600.0
2019-03-28 12:50:00,183.71,183.98,183.71,183.94,1700.0,171.231,171.4826,171.231,171.4453,1700.0
2019-03-28 12:55:00,183.98,184.13,183.98,184.13,200.0,171.4826,171.6224,171.4826,171.6224,200.0
2019-03-28 13:00:00,184.08,184.17,183.95,184.01,700.0,171.5758,171.6597,171.4547,171.5106,700.0
2019-03-28 13:05:00,183.87,184.04,183.86,183.96,426.0,171.3801,171.5386,171.3708,171.464,426.0
2019-03-28 13:10:00,183.93,183.99,183.84,183.88,4266.0,171.436,171.492,171.3521,171.3894,4266.0
2019-03-28 13:15:00,183.93,183.94,183.93,183.94,300.0,171.436,171.4453,171.436,171.4453,300.0
2019-03-28 13:20:00,183.84,184.08,183.83,184.02,800.0,171.3521,171.5758,171.3428,171.5199,800.0
2019-03-28 13:25:00,184.0,184.06,183.95,184.02,600.0,171.5013,171.5572,171.4547,171.5199,600.0
2019-03-28 13:30:00,184.02,184.29,184.02,184.18,800.0,171.5199,171.7716,171.5199,171.669,800.0
2019-03-28 13:35:00,184.09,184.12,183.9,183.91,900.0,171.5852,171.6131,171.4081,171.4174,900.0
2019-03-28 13:40:00,183.86,183.92,183.75,183.81,600.0,171.3708,171.4267,171.2683,171.3242,600.0
2019-03-28 13:45:00,183.94,183.98,183.92,183.93,745.0,171.4453,171.4826,171.4267,171.436,745.0
2019-03-28 13:50:00,183.93,184.1,183.92,184.02,4047.0,171.436,171.5945,171.4267,171.5199,4047.0
2019-03-28 13:55:00,184.09,184.33,184.03,184.33,1600.0,171.5852,171.8089,171.5292,171.8089,1600.0
2019-03-28 14:00:00,184.2,184.2,184.04,184.17,1000.0,171.6877,171.6877,171.5386,171.6597,1000.0
2019-03-28 14:05:00,184.11,184.11,184.01,184.08,831.0,171.6038,171.6038,171.5106,171.5758,831.0
2019-03-28 14:10:00,184.12,184.21,184.11,184.2,400.0,171.6131,171.697,171.6038,171.6877,400.0
2019-03-28 14:15:00,184.17,184.18,184.08,184.08,400.0,171.6597,171.669,171.5758,171.5758,400.0
2019-03-28 14:20:00,184.09,184.09,183.93,184.0,1850.0,171.5852,171.5852,171.436,171.5013,1850.0
2019-03-28 14:25:00,184.0,184.0,183.91,183.91,600.0,171.5013,171.5013,171.4174,171.4174,600.0
2019-03-28 14:30:00,183.98,184.09,183.98,184.01,1288.0,171.4826,171.5852,171.4826,171.5106,1288.0
2019-03-28 14:35:00,183.92,183.98,183.91,183.95,700.0,171.4267,171.4826,171.4174,171.4547,700.0
2019-03-28 14:40:00,183.93,183.94,183.8,183.8,3900.0,171.436,171.4453,171.3149,171.3149,3900.0
2019-03-28 14:45:00,183.77,183.93,183.77,183.92,1604.0,171.2869,171.436,171.2869,171.4267,1604.0
2019-03-28 14:50:00,183.92,183.95,183.91,183.95,300.0,171.4267,171.4547,171.4174,171.4547,300.0
2019-03-28 14:55:00,183.87,184.12,183.87,184.08,3273.0,171.3801,171.6131,171.3801,171.5758,3273.0
2019-03-28 15:00:00,184.03,184.41,184.03,184.36,1200.0,171.5292,171.8834,171.5292,171.8368,1200.0
2019-03-28 15:05:00,184.4,184.49,184.32,184.45,2700.0,171.8741,171.958,171.7995,171.9207,2700.0
2019-03-28 15:10:00,184.48,184.69,184.43,184.57,4962.0,171.9487,172.1444,171.9021,172.0326,4962.0
2019-03-28 15:15:00,184.78,184.78,184.41,184.58,2600.0,172.2283,172.2283,171.8834,172.0419,2600.0
2019-03-28 15:20:00,184.55,184.55,184.34,184.47,4949.0,172.0139,172.0139,171.8182,171.9393,4949.0
2019-03-28 15:25:00,184.5,184.5,184.21,184.22,4719.0,171.9673,171.9673,171.697,171.7063,4719.0
2019-03-28 15:30:00,184.29,184.31,184.24,184.28,900.0,171.7716,171.7902,171.725,171.7623,900.0
2019-03-28 15:35:00,184.5,184.65,184.35,184.49,10176.0,171.9673,172.1071,171.8275,171.958,10176.0
2019-03-28 15:40:00,184.46,184.46,184.29,184.32,2980.0,171.93,171.93,171.7716,171.7995,2980.0
2019-03-28 15:45:00,184.27,184.32,184.13,184.16,4700.0,171.7529,171.7995,171.6224,171.6504,4700.0
2019-03-28 15:50:00,184.19,184.19,184.02,184.18,3484.0,171.6784,171.6784,171.5199,171.669,3484.0
2019-03-28 15:55:00,184.24,184.37,184.12,184.17,21808.0,171.725,171.8461,171.6131,171.6597,21808.0
2019-03-29 09:30:00,186.29,186.63,186.28,186.4,18238.0,173.6357,173.9526,173.6264,173.7382,18238.0
2019-03-29 09:35:00,186.47,186.58,186.17,186.17,33263.0,173.8035,173.906,173.5239,173.5239,33263.0
2019-03-29 09:40:00,186.19,186.55,186.06,186.52,13644.0,173.5425,173.8781,173.4213,173.8501,13644.0
2019-03-29 09:45:00,186.56,186.7,186.52,186.63,3323.0,173.8874,174.0179,173.8501,173.9526,3323.0
2019-03-29 09:50:00,186.58,186.58,186.29,186.51,4869.0,173.906,173.906,173.6357,173.8408,4869.0
2019-03-29 09:55:00,186.62,186.74,186.35,186.74,2100.0,173.9433,174.0552,173.6916,174.0552,2100.0
2019-03-29 10:00:00,186.58,186.64,186.52,186.53,2508.0,173.906,173.9619,173.8501,173.8594,2508.0
2019-03-29 10:05:00,186.74,187.09,186.74,187.09,2933.0,174.0552,174.3814,174.0552,174.3814,2933.0
2019-03-29 10:10:00,187.13,187.13,186.89,186.96,9334.0,174.4187,174.4187,174.195,174.2602,9334.0
2019-03-29 10:15:00,186.97,187.07,186.97,187.07,2448.0,174.2695,174.3627,174.2695,174.3627,2448.0
2019-03-29 10:20:00,187.08,187.08,186.83,186.83,1295.0,174.3721,174.3721,174.139,174.139,1295.0
2019-03-29 10:25:00,187.07,187.12,186.95,187.0,3698.0,174.3627,174.4093,174.2509,174.2975,3698.0
2019-03-29 10:30:00,187.0,187.0,186.64,186.64,4613.0,174.2975,174.2975,173.9619,173.9619,4613.0
2019-03-29 10:35:00,186.64,186.64,186.41,186.5,4402.0,173.9619,173.9619,173.7476,173.8315,4402.0
2019-03-29 10:40:00,186.47,186.57,185.65,185.71,4030.0,173.8035,173.8967,173.0392,173.0951,4030.0
2019-03-29 10:45:00,185.59,185.93,185.59,185.93,1395.0,172.9833,173.3002,172.9833,173.3002,1395.0
2019-03-29 10:50:00,185.79,185.79,185.52,185.57,2700.0,173.1697,173.1697,172.918,172.9646,2700.0
2019-03-29 10:55:00,185.52,185.8,185.5,185.8,8238.0,172.918,173.179,172.8994,173.179,8238.0
2019-03-29 11:00:00,185.8,185.99,185.8,185.96,3069.0,173.179,173.3561,173.179,173.3281,3069.0
2019-03-29 11:05:00,186.09,186.23,186.02,186.23,2700.0,173.4493,173.5798,173.3841,173.5798,2700.0
2019-03-29 11:10:00,186.28,186.45,186.23,186.45,1532.0,173.6264,173.7849,173.5798,173.7849,1532.0
2019-03-29 11:15:00,186.41,186.77,186.38,186.71,11684.0,173.7476,174.0831,173.7196,174.0272,11684.0
2019-03-29 11:20:00,186.45,186.48,186.34,186.34,1500.0,173.7849,173.8128,173.6823,173.6823,1500.0
2019-03-29 11:25:00,186.46,186.65,186.46,186.65,2445.0,173.7942,173.9713,173.7942,173.9713,2445.0
2019-03-29 11:30:00,186.79,186.87,186.68,186.82,2100.0,174.1018,174.1763,173.9992,174.1297,2100.0
2019-03-29 11:35:00,186.84,186.94,186.75,186.88,5743.0,174.1484,174.2416,174.0645,174.1856,5743.0
2019-03-29 11:40:00,186.98,187.18,186.95,187.06,1100.0,174.2788,174.4653,174.2509,174.3534,1100.0
2019-03-29 11:45:00,187.1,187.11,186.96,187.11,1313.0,174.3907,174.4,174.2602,174.4,1313.0
2019-03-29 11:50:00,187.21,187.22,187.0,187.01,5074.0,174.4932,174.5025,174.2975,174.3068,5074.0
2019-03-29 11:55:00,187.05,187.1,186.96,187.03,2702.0,174.3441,174.3907,174.2602,174.3255,2702.0
2019-03-29 12:00:00,187.02,187.31,187.01,187.26,2126.0,174.3161,174.5864,174.3068,174.5398,2126.0
2019-03-29 12:05:00,187.35,187.51,187.27,187.51,2800.0,174.6237,174.7728,174.5491,174.7728,2800.0
2019-03-29 12:10:00,187.47,187.47,187.13,187.13,3307.0,174.7356,174.7356,174.4187,174.4187,3307.0
2019-03-29 12:15:00,187.0,187.21,186.99,187.17,3300.0,174.2975,174.4932,174.2882,174.4559,3300.0
2019-03-29 12:20:00,187.17,187.24,187.1,187.24,6800.0,174.4559,174.5212,174.3907,174.5212,6800.0
2019-03-29 12:25:00,187.28,187.41,187.23,187.35,7540.0,174.5585,174.6796,174.5119,174.6237,7540.0
2019-03-29 12:30:00,187.12,187.54,187.08,187.54,14636.0,174.4093,174.8008,174.3721,174.8008,14636.0
2019-03-29 12:35:00,187.72,187.72,187.58,187.66,2564.0,174.9686,174.9686,174.8381,174.9127,2564.0
2019-03-29 12:40:00,187.64,187.64,187.52,187.54,1100.0,174.894,174.894,174.7822,174.8008,1100.0
2019-03-29 12:45:00,187.57,187.66,187.49,187.66,1747.0,174.8288,174.9127,174.7542,174.9127,1747.0
2019-03-29 12:50:00,187.6,187.6,187.55,187.55,327.0,174.8567,174.8567,174.8101,174.8101,327.0
2019-03-29 12:55:00,187.73,187.74,187.61,187.61,600.0,174.9779,174.9872,174.8661,174.8661,600.0
2019-03-29 13:00:00,187.61,187.61,187.61,187.61,0.0,174.8661,174.8661,174.8661,174.8661,0.0
2019-03-29 13:05:00,187.62,187.62,187.56,187.62,340.0,174.8754,174.8754,174.8195,174.8754,340.0
2019-03-29 13:10:00,187.52,187.61,187.52,187.6,2000.0,174.7822,174.8661,174.7822,174.8567,2000.0
2019-03-29 13:15:00,187.58,187.63,187.51,187.63,1243.0,174.8381,174.8847,174.7728,174.8847,1243.0
2019-03-29 13:20:00,187.63,187.63,187.49,187.61,2195.0,174.8847,174.8847,174.7542,174.8661,2195.0
2019-03-29 13:25:00,187.59,187.59,187.58,187.59,302.0,174.8474,174.8474,174.8381,174.8474,302.0
2019-03-29 13:30:00,187.49,187.59,187.49,187.58,772.0,174.7542,174.8474,174.7542,174.8381,772.0
2019-03-29 13:35:00,187.54,187.59,187.54,187.56,1489.0,174.8008,174.8474,174.8008,174.8195,1489.0
2019-03-29 13:40:00,187.61,188.02,187.6,187.97,1289.0,174.8661,175.2482,174.8567,175.2016,1289.0
2019-03-29 13:45:00,187.86,187.94,187.74,187.74,1404.0,175.0991,175.1736,174.9872,174.9872,1404.0
2019-03-29 13:50:00,187.78,187.78,187.71,187.71,550.0,175.0245,175.0245,174.9593,174.9593,550.0
2019-03-29 13:55:00,187.7,187.7,187.65,187.7,4068.0,174.9499,174.9499,174.9033,174.9499,4068.0
2019-03-29 14:00:00,187.78,187.92,187.71,187.91,1149.0,175.0245,175.155,174.9593,175.1457,1149.0
2019-03-29 14:05:00,187.89,187.98,187.88,187.98,400.0,175.127,175.2109,175.1177,175.2109,400.0
2019-03-29 14:10:00,187.9,187.98,187.83,187.98,1716.0,175.1364,175.2109,175.0711,175.2109,1716.0
2019-03-29 14:15:00,188.01,188.07,188.0,188.07,1407.0,175.2389,175.2948,175.2296,175.2948,1407.0
2019-03-29 14:20:00,188.05,188.05,187.97,187.97,400.0,175.2762,175.2762,175.2016,175.2016,400.0
2019-03-29 14:25:00,188.17,188.23,188.14,188.23,400.0,175.388,175.4439,175.3601,175.4439,400.0
2019-03-29 14:30:00,188.19,188.3,188.08,188.08,3642.0,175.4067,175.5092,175.3041,175.3041,3642.0
2019-03-29 14:35:00,188.16,188.19,188.05,188.05,1289.0,175.3787,175.4067,175.2762,175.2762,1289.0
2019-03-29 14:40:00,188.02,188.02,187.77,187.9,4300.0,175.2482,175.2482,175.0152,175.1364,4300.0
2019-03-29 14:45:00,187.79,188.0,187.73,188.0,4154.0,175.0338,175.2296,174.9779,175.2296,4154.0
2019-03-29 14:50:00,188.03,188.2,187.91,188.2,1812.0,175.2575,175.416,175.1457,175.416,1812.0
2019-03-29 14:55:00,188.11,188.21,188.1,188.11,1900.0,175.3321,175.4253,175.3228,175.3321,1900.0
2019-03-29 15:00:00,188.2,188.26,188.19,188.25,250.0,175.416,175.4719,175.4067,175.4626,250.0
2019-03-29 15:05:00,188.31,188.42,188.08,188.08,6254.0,175.5185,175.621,175.3041,175.3041,6254.0
2019-03-29 15:10:00,188.08,188.08,188.06,188.06,500.0,175.3041,175.3041,175.2855,175.2855,500.0
2019-03-29 15:15:00,188.02,188.19,187.95,187.96,2553.0,175.2482,175.4067,175.183,175.1923,2553.0
2019-03-29 15:20:00,187.91,188.04,187.8,187.91,7493.0,175.1457,175.2668,175.0431,175.1457,7493.0
2019-03-29 15:25:00,187.83,187.88,187.7,187.77,9557.0,175.0711,175.1177,174.9499,175.0152,9557.0
2019-03-29 15:30:00,187.82,187.97,187.71,187.92,4400.0,175.0618,175.2016,174.9593,175.155,4400.0
2019-03-29 15:35:00,187.94,187.99,187.81,187.81,3200.0,175.1736,175.2202,175.0525,175.0525,3200.0
2019-03-29 15:40:00,187.88,188.13,187.87,188.1,5609.0,175.1177,175.3507,175.1084,175.3228,5609.0
2019-03-29 15:45:00,188.06,188.18,187.96,188.05,9682.0,175.2855,175.3973,175.1923,175.2762,9682.0
2019-03-29 15:50:00,188.05,188.18,187.9,187.9,15375.0,175.2762,175.3973,175.1364,175.1364,15375.0
2019-03-29 15:55:00,187.9,188.15,187.83,188.05,26875.0,175.1364,175.3694,175.0711,175.2762,26875.0
2019-04-01 09:30:00,191.16,191.31,190.93,191.03,25342.0,178.1749,178.3147,177.9605,178.0537,25342.0
2019-04-01 09:35:00,191.09,191.35,190.98,191.0,25547.0,178.1097,178.352,178.0071,178.0258,25547.0
2019-04-01 09:40:00,191.21,191.35,190.98,191.07,6800.0,178.2215,178.352,178.0071,178.091,6800.0
2019-04-01 09:45:00,191.08,191.08,190.86,190.9,10728.0,178.1003,178.1003,177.8953,177.9326,10728.0
2019-04-01 09:50:00,190.87,191.14,190.85,191.02,7872.0,177.9046,178.1563,177.886,178.0444,7872.0
2019-04-01 09:55:00,191.2,191.24,191.01,191.11,12329.0,178.2122,178.2495,178.0351,178.1283,12329.0
2019-04-01 10:00:00,191.16,191.4,191.15,191.27,10800.0,178.1749,178.3986,178.1656,178.2774,10800.0
2019-04-01 10:05:00,191.22,191.35,190.8,190.88,24001.0,178.2308,178.352,177.8394,177.9139,24001.0
2019-04-01 10:10:00,190.87,191.05,190.76,190.99,11681.0,177.9046,178.0724,177.8021,178.0165,11681.0
2019-04-01 10:15:00,190.95,190.96,190.78,190.84,8157.0,177.9792,177.9885,177.8207,177.8766,8157.0
2019-04-01 10:20:00,190.82,191.01,190.81,190.95,10059.0,177.858,178.0351,177.8487,177.9792,10059.0
2019-04-01 10:25:00,190.93,191.02,190.86,191.02,2249.0,177.9605,178.0444,177.8953,178.0444,2249.0
2019-04-01 10:30:00,191.02,191.15,191.02,191.15,4617.0,178.0444,178.1656,178.0444,178.1656,4617.0
2019-04-01 10:35:00,191.12,191.26,191.09,191.21,14434.0,178.1376,178.2681,178.1097,178.2215,14434.0
2019-04-01 10:40:00,191.21,191.37,191.21,191.33,5675.0,178.2215,178.3706,178.2215,178.3334,5675.0
2019-04-01 10:45:00,191.33,191.38,191.2,191.23,6070.0,178.3334,178.38,178.2122,178.2402,6070.0
2019-04-01 10:50:00,191.17,191.33,191.13,191.33,13645.0,178.1842,178.3334,178.1469,178.3334,13645.0
2019-04-01 10:55:00,191.31,191.34,191.24,191.33,4713.0,178.3147,178.3427,178.2495,178.3334,4713.0
2019-04-01 11:00:00,191.26,191.49,191.17,191.39,4913.0,178.2681,178.4825,178.1842,178.3893,4913.0
2019-04-01 11:05:00,191.41,191.55,191.36,191.39,5485.0,178.4079,178.5384,178.3613,178.3893,5485.0
2019-04-01 11:10:00,191.41,191.56,191.36,191.56,1780.0,178.4079,178.5477,178.3613,178.5477,1780.0
2019-04-01 11:15:00,191.57,191.69,191.54,191.65,1300.0,178.5571,178.6689,178.5291,178.6316,1300.0
2019-04-01 11:20:00,191.64,191.67,191.54,191.55,439.0,178.6223,178.6503,178.5291,178.5384,439.0
2019-04-01 11:25:00,191.48,191.48,191.33,191.35,1000.0,178.4732,178.4732,178.3334,178.352,1000.0
2019-04-01 11:30:00,191.24,191.24,191.19,191.2,700.0,178.2495,178.2495,178.2029,178.2122,700.0
2019-04-01 11:35:00,191.2,191.2,191.2,191.2,0.0,178.2122,178.2122,178.2122,178.2122,0.0
2019-04-01 11:40:00,191.42,191.48,191.35,191.38,1100.0,178.4172,178.4732,178.352,178.38,1100.0
2019-04-01 11:45:00,191.61,191.83,191.56,191.83,1400.0,178.5943,178.7994,178.5477,178.7994,1400.0
2019-04-01 11:50:00,191.74,191.79,191.72,191.73,400.0,178.7155,178.7621,178.6969,178.7062,400.0
2019-04-01 11:55:00,191.47,191.52,191.47,191.51,1200.0,178.4639,178.5105,178.4639,178.5011,1200.0
2019-04-01 12:00:00,191.53,191.53,191.4,191.44,1200.0,178.5198,178.5198,178.3986,178.4359,1200.0
2019-04-01 12:05:00,191.4,191.44,191.2,191.25,6117.0,178.3986,178.4359,178.2122,178.2588,6117.0
2019-04-01 12:10:00,191.26,191.3,191.08,191.3,1200.0,178.2681,178.3054,178.1003,178.3054,1200.0
2019-04-01 12:15:00,191.44,191.89,191.4,191.89,2363.0,178.4359,178.8553,178.3986,178.8553,2363.0
2019-04-01 12:20:00,191.75,191.86,191.71,191.84,1000.0,178.7248,178.8274,178.6875,178.8087,1000.0
2019-04-01 12:25:00,191.74,191.75,191.62,191.68,1600.0,178.7155,178.7248,178.6037,178.6596,1600.0
2019-04-01 12:30:00,191.66,191.94,191.66,191.83,900.0,178.6409,178.9019,178.6409,178.7994,900.0
2019-04-01 12:35:00,191.81,191.82,191.77,191.77,200.0,178.7808,178.7901,178.7435,178.7435,200.0
2019-04-01 12:40:00,191.79,191.95,191.78,191.95,600.0,178.7621,178.9112,178.7528,178.9112,600.0
2019-04-01 12:45:00,191.98,192.15,191.97,192.05,2177.0,178.9392,179.0977,178.9299,179.0045,2177.0
2019-04-01 12:50:00,192.15,192.16,192.01,192.08,600.0,179.0977,179.107,178.9672,179.0324,600.0
2019-04-01 12:55:00,191.98,192.31,191.98,192.31,2100.0,178.9392,179.2468,178.9392,179.2468,2100.0
2019-04-01 13:00:00,192.23,192.52,192.23,192.41,4230.0,179.1722,179.4425,179.1722,179.34,4230.0
2019-04-01 13:05:00,192.31,192.36,192.16,192.19,1662.0,179.2468,179.2934,179.107,179.1349,1662.0
2019-04-01 13:10:00,192.25,192.36,192.19,192.3,1300.0,179.1909,179.2934,179.1349,179.2375,1300.0
2019-04-01 13:15:00,192.2,192.2,191.99,192.06,4607.0,179.1443,179.1443,178.9485,179.0138,4607.0
2019-04-01 13:20:00,191.93,192.12,191.87,192.12,900.0,178.8926,179.0697,178.8367,179.0697,900.0
2019-04-01 13:25:00,192.04,192.17,191.91,192.17,2336.0,178.9951,179.1163,178.874,179.1163,2336.0
2019-04-01 13:30:00,192.08,192.16,192.04,192.13,900.0,179.0324,179.107,178.9951,179.079,900.0
2019-04-01 13:35:00,192.06,192.37,192.06,192.34,2700.0,179.0138,179.3027,179.0138,179.2748,2700.0
2019-04-01 13:40:00,192.34,192.38,192.27,192.27,1030.0,179.2748,179.312,179.2095,179.2095,1030.0
2019-04-01 13:45:00,192.21,192.5,192.2,192.37,4055.0,179.1536,179.4239,179.1443,179.3027,4055.0
2019-04-01 13:50:00,192.43,192.51,192.38,192.38,1152.0,179.3586,179.4332,179.312,179.312,1152.0
2019-04-01 13:55:00,192.38,192.59,192.37,192.53,2100.0,179.312,179.5078,179.3027,179.4518,2100.0
2019-04-01 14:00:00,192.57,192.75,192.57,192.62,6765.0,179.4891,179.6569,179.4891,179.5357,6765.0
2019-04-01 14:05:00,192.66,192.74,192.58,192.7,1000.0,179.573,179.6476,179.4985,179.6103,1000.0
2019-04-01 14:10:00,192.66,192.66,192.46,192.48,4567.0,179.573,179.573,179.3866,179.4052,4567.0
2019-04-01 14:15:00,192.53,192.57,192.43,192.47,2150.0,179.4518,179.4891,179.3586,179.3959,2150.0
2019-04-01 14:20:00,192.46,192.52,192.24,192.24,1915.0,179.3866,179.4425,179.1815,179.1815,1915.0
2019-04-01 14:25:00,192.37,192.73,192.36,192.45,9689.0,179.3027,179.6383,179.2934,179.3773,9689.0
2019-04-01 14:30:00,192.47,192.7,192.45,192.7,3690.0,179.3959,179.6103,179.3773,179.6103,3690.0
2019-04-01 14:35:00,192.57,192.73,192.49,192.7,7576.0,179.4891,179.6383,179.4146,179.6103,7576.0
2019-04-01 14:40:00,192.61,192.7,192.5,192.56,2809.0,179.5264,179.6103,179.4239,179.4798,2809.0
2019-04-01 14:45:00,192.54,192.79,192.54,192.67,10228.0,179.4612,179.6942,179.4612,179.5823,10228.0
2019-04-01 14:50:00,192.57,192.73,192.52,192.72,8093.0,179.4891,179.6383,179.4425,179.6289,8093.0
2019-04-01 14:55:00,192.59,192.79,192.58,192.79,1900.0,179.5078,179.6942,179.4985,179.6942,1900.0
2019-04-01 15:00:00,192.75,192.84,192.56,192.71,5780.0,179.6569,179.7408,179.4798,179.6196,5780.0
2019-04-01 15:05:00,192.71,192.77,192.44,192.56,4463.0,179.6196,179.6755,179.368,179.4798,4463.0
2019-04-01 15:10:00,192.53,192.62,192.46,192.59,1910.0,179.4518,179.5357,179.3866,179.5078,1910.0
2019-04-01 15:15:00,192.56,192.8,192.52,192.73,5354.0,179.4798,179.7035,179.4425,179.6383,5354.0
2019-04-01 15:20:00,192.78,192.79,192.58,192.59,4662.0,179.6849,179.6942,179.4985,179.5078,4662.0
2019-04-01 15:25:00,192.57,192.74,192.5,192.68,5236.0,179.4891,179.6476,179.4239,179.5917,5236.0
2019-04-01 15:30:00,192.63,192.71,192.44,192.59,3218.0,179.5451,179.6196,179.368,179.5078,3218.0
2019-04-01 15:35:00,192.56,192.74,192.56,192.74,3110.0,179.4798,179.6476,179.4798,179.6476,3110.0
2019-04-01 15:40:00,192.73,192.73,192.43,192.48,3600.0,179.6383,179.6383,179.3586,179.4052,3600.0
2019-04-01 15:45:00,192.5,192.5,192.36,192.43,7096.0,179.4239,179.4239,179.2934,179.3586,7096.0
2019-04-01 15:50:00,192.41,192.61,192.41,192.42,7274.0,179.34,179.5264,179.34,179.3493,7274.0
2019-04-01 15:55:00,192.5,193.0,192.34,192.45,23818.0,179.4239,179.8899,179.2748,179.3773,23818.0
2019-04-02 09:30:00,194.03,194.03,193.45,193.7,21931.0,180.85,180.85,180.3094,180.5424,21931.0
2019-04-02 09:35:00,193.65,193.85,193.42,193.79,8129.0,180.4958,180.6822,180.2814,180.6263,8129.0
2019-04-02 09:40:00,193.76,193.98,193.69,193.93,6640.0,180.5983,180.8034,180.5331,180.7567,6640.0
2019-04-02 09:45:00,193.93,193.94,193.82,193.82,859.0,180.7567,180.7661,180.6542,180.6542,859.0
2019-04-02 09:50:00,194.07,194.18,193.92,193.92,3725.0,180.8872,180.9898,180.7474,180.7474,3725.0
2019-04-02 09:55:00,194.01,194.02,193.48,193.62,10863.0,180.8313,180.8406,180.3373,180.4678,10863.0
2019-04-02 10:00:00,193.54,193.54,192.73,192.84,6241.0,180.3932,180.3932,179.6383,179.7408,6241.0
2019-04-02 10:05:00,192.84,192.91,192.73,192.87,6200.0,179.7408,179.806,179.6383,179.7688,6200.0
2019-04-02 10:10:00,192.84,192.94,192.77,192.92,1485.0,179.7408,179.834,179.6755,179.8154,1485.0
2019-04-02 10:15:00,192.81,193.09,192.81,193.09,3800.0,179.7128,179.9738,179.7128,179.9738,3800.0
2019-04-02 10:20:00,193.05,193.05,192.9,192.96,1400.0,179.9365,179.9365,179.7967,179.8526,1400.0
2019-04-02 10:25:00,193.0,193.07,192.98,193.01,6951.0,179.8899,179.9552,179.8713,179.8992,6951.0
2019-04-02 10:30:00,193.08,193.09,193.0,193.08,3306.0,179.9645,179.9738,179.8899,179.9645,3306.0
2019-04-02 10:35:00,193.12,193.36,193.08,193.19,1500.0,180.0018,180.2255,179.9645,180.067,1500.0
2019-04-02 10:40:00,193.34,193.38,193.18,193.34,1168.0,180.2068,180.2441,180.0577,180.2068,1168.0
2019-04-02 10:45:00,193.36,193.36,193.27,193.27,1900.0,180.2255,180.2255,180.1416,180.1416,1900.0
2019-04-02 10:50:00,193.23,193.52,193.23,193.43,1300.0,180.1043,180.3746,180.1043,180.2907,1300.0
2019-04-02 10:55:00,193.38,193.38,193.33,193.37,1445.0,180.2441,180.2441,180.1975,180.2348,1445.0
2019-04-02 11:00:00,193.42,193.42,192.85,192.9,8157.0,180.2814,180.2814,179.7501,179.7967,8157.0
2019-04-02 11:05:00,192.91,193.05,192.91,193.0,4464.0,179.806,179.9365,179.806,179.8899,4464.0
2019-04-02 11:10:00,192.91,192.92,192.71,192.71,6351.0,179.806,179.8154,179.6196,179.6196,6351.0
2019-04-02 11:15:00,192.89,193.11,192.89,193.11,1300.0,179.7874,179.9925,179.7874,179.9925,1300.0
2019-04-02 11:20:00,193.05,193.2,193.05,193.09,1500.0,179.9365,180.0763,179.9365,179.9738,1500.0
2019-04-02 11:25:00,193.01,193.06,192.89,193.02,5200.0,179.8992,179.9458,179.7874,179.9086,5200.0
2019-04-02 11:30:00,192.95,193.09,192.88,192.88,6103.0,179.8433,179.9738,179.7781,179.7781,6103.0
2019-04-02 11:35:00,192.97,192.97,192.92,192.93,400.0,179.862,179.862,179.8154,179.8247,400.0
2019-04-02 11:40:00,192.82,192.83,192.6,192.6,2710.0,179.7221,179.7315,179.5171,179.5171,2710.0
2019-04-02 11:45:00,192.76,192.81,192.76,192.81,400.0,179.6662,179.7128,179.6662,179.7128,400.0
2019-04-02 11:50:00,192.74,192.78,192.73,192.74,700.0,179.6476,179.6849,179.6383,179.6476,700.0
2019-04-02 11:55:00,192.78,192.89,192.66,192.82,4200.0,179.6849,179.7874,179.573,179.7221,4200.0
2019-04-02 12:00:00,192.77,192.84,192.71,192.84,400.0,179.6755,179.7408,179.6196,179.7408,400.0
2019-04-02 12:05:00,192.86,193.0,192.79,192.99,1399.0,179.7594,179.8899,179.6942,179.8806,1399.0
2019-04-02 12:10:00,192.84,192.85,192.79,192.79,1300.0,179.7408,179.7501,179.6942,179.6942,1300.0
2019-04-02 12:15:00,192.85,192.85,192.7,192.73,2800.0,179.7501,179.7501,179.6103,179.6383,2800.0
2019-04-02 12:20:00,192.74,192.74,192.58,192.59,800.0,179.6476,179.6476,179.4985,179.5078,800.0
2019-04-02 12:25:00,192.6,192.6,192.36,192.51,2500.0,179.5171,179.5171,179.2934,179.4332,2500.0
2019-04-02 12:30:00,192.53,192.74,192.5,192.66,1500.0,179.4518,179.6476,179.4239,179.573,1500.0
2019-04-02 12:35:00,192.71,192.71,192.57,192.63,2700.0,179.6196,179.6196,179.4891,179.5451,2700.0
2019-04-02 12:40:00,192.62,192.67,192.56,192.62,1200.0,179.5357,179.5823,179.4798,179.5357,1200.0
2019-04-02 12:45:00,192.66,192.88,192.65,192.88,1433.0,179.573,179.7781,179.5637,179.7781,1433.0
2019-04-02 12:50:00,192.85,192.85,192.78,192.8,1300.0,179.7501,179.7501,179.6849,179.7035,1300.0
2019-04-02 12:55:00,192.88,192.88,192.79,192.79,700.0,179.7781,179.7781,179.6942,179.6942,700.0
2019-04-02 13:00:00,192.81,192.85,192.76,192.8,1100.0,179.7128,179.7501,179.6662,179.7035,1100.0
2019-04-02 13:05:00,192.83,193.29,192.83,193.28,7997.0,179.7315,180.1602,179.7315,180.1509,7997.0
2019-04-02 13:10:00,193.24,193.24,193.1,193.13,1300.0,180.1136,180.1136,179.9831,180.0111,1300.0
2019-04-02 13:15:00,193.13,193.3,193.13,193.26,899.0,180.0111,180.1695,180.0111,180.1323,899.0
2019-04-02 13:20:00,193.25,193.33,193.22,193.25,700.0,180.1229,180.1975,180.095,180.1229,700.0
2019-04-02 13:25:00,193.2,193.2,193.16,193.17,300.0,180.0763,180.0763,180.0391,180.0484,300.0
2019-04-02 13:30:00,193.17,193.19,193.17,193.19,650.0,180.0484,180.067,180.0484,180.067,650.0
2019-04-02 13:35:00,193.2,193.24,193.2,193.24,400.0,180.0763,180.1136,180.0763,180.1136,400.0
2019-04-02 13:40:00,193.25,193.39,193.25,193.38,800.0,180.1229,180.2534,180.1229,180.2441,800.0
2019-04-02 13:45:00,193.23,193.39,193.16,193.35,3312.0,180.1043,180.2534,180.0391,180.2161,3312.0
2019-04-02 13:50:00,193.25,193.25,192.77,192.78,2720.0,180.1229,180.1229,179.6755,179.6849,2720.0
2019-04-02 13:55:00,192.8,192.91,192.68,192.68,1649.0,179.7035,179.806,179.5917,179.5917,1649.0
2019-04-02 14:00:00,192.68,192.81,192.59,192.76,1100.0,179.5917,179.7128,179.5078,179.6662,1100.0
2019-04-02 14:05:00,192.74,192.87,192.74,192.87,897.0,179.6476,179.7688,179.6476,179.7688,897.0
2019-04-02 14:10:00,192.74,192.97,192.74,192.84,800.0,179.6476,179.862,179.6476,179.7408,800.0
2019-04-02 14:15:00,192.82,192.82,192.75,192.75,900.0,179.7221,179.7221,179.6569,179.6569,900.0
2019-04-02 14:20:00,192.95,193.0,192.89,193.0,400.0,179.8433,179.8899,179.7874,179.8899,400.0
2019-04-02 14:25:00,192.99,193.02,192.93,192.95,400.0,179.8806,179.9086,179.8247,179.8433,400.0
2019-04-02 14:30:00,192.95,193.11,192.89,193.07,2300.0,179.8433,179.9925,179.7874,179.9552,2300.0
2019-04-02 14:35:00,193.09,193.13,192.96,193.0,600.0,179.9738,180.0111,179.8526,179.8899,600.0
2019-04-02 14:40:00,193.03,193.18,193.03,193.09,900.0,179.9179,180.0577,179.9179,179.9738,900.0
2019-04-02 14:45:00,193.05,193.18,193.05,193.15,429.0,179.9365,180.0577,179.9365,180.0297,429.0
2019-04-02 14:50:00,193.09,193.19,193.06,193.19,2350.0,179.9738,180.067,179.9458,180.067,2350.0
2019-04-02 14:55:00,193.28,193.33,193.26,193.33,400.0,180.1509,180.1975,180.1323,180.1975,400.0
2019-04-02 15:00:00,193.42,193.48,193.37,193.48,800.0,180.2814,180.3373,180.2348,180.3373,800.0
2019-04-02 15:05:00,193.37,193.44,193.32,193.4,1342.0,180.2348,180.3,180.1882,180.2628,1342.0
2019-04-02 15:10:00,193.34,193.56,193.34,193.48,1400.0,180.2068,180.4119,180.2068,180.3373,1400.0
2019-04-02 15:15:00,193.52,193.67,193.52,193.67,1514.0,180.3746,180.5144,180.3746,180.5144,1514.0
2019-04-02 15:20:00,193.73,193.75,193.66,193.7,1200.0,180.5703,180.589,180.5051,180.5424,1200.0
2019-04-02 15:25:00,193.71,193.85,193.65,193.85,1700.0,180.5517,180.6822,180.4958,180.6822,1700.0
2019-04-02 15:30:00,193.83,193.87,193.71,193.87,1730.0,180.6635,180.7008,180.5517,180.7008,1730.0
2019-04-02 15:35:00,193.8,193.92,193.76,193.78,2626.0,180.6356,180.7474,180.5983,180.6169,2626.0
2019-04-02 15:40:00,193.75,193.78,193.71,193.73,2388.0,180.589,180.6169,180.5517,180.5703,2388.0
2019-04-02 15:45:00,193.72,194.0,193.72,193.98,6682.0,180.561,180.822,180.561,180.8034,6682.0
2019-04-02 15:50:00,194.0,194.08,193.8,193.87,5564.0,180.822,180.8966,180.6356,180.7008,5564.0
2019-04-02 15:55:00,193.91,193.95,193.79,193.8,15688.0,180.7381,180.7754,180.6263,180.6356,15688.0
2019-04-03 09:30:00,197.16,197.52,196.86,197.22,35708.0,183.7673,184.1029,183.4877,183.8233,35708.0
2019-04-03 09:35:00,197.16,197.55,197.16,197.47,19182.0,183.7673,184.1309,183.7673,184.0563,19182.0
2019-04-03 09:40:00,197.61,197.91,197.5,197.82,17528.0,184.1868,184.4664,184.0842,184.3825,17528.0
2019-04-03 09:45:00,197.84,197.96,197.59,197.68,19862.0,184.4012,184.513,184.1681,184.252,19862.0
2019-04-03 09:50:00,197.77,197.79,197.55,197.73,8472.0,184.3359,184.3545,184.1309,184.2986,8472.0
2019-04-03 09:55:00,197.65,197.77,197.58,197.77,15560.0,184.2241,184.3359,184.1588,184.3359,15560.0
2019-04-03 10:00:00,197.78,197.89,197.55,197.59,13532.0,184.3452,184.4478,184.1309,184.1681,13532.0
2019-04-03 10:05:00,197.57,197.57,197.22,197.35,7986.0,184.1495,184.1495,183.8233,183.9444,7986.0
2019-04-03 10:10:00,197.35,197.71,197.35,197.6,13498.0,183.9444,184.28,183.9444,184.1775,13498.0
2019-04-03 10:15:00,197.57,197.65,197.46,197.53,4644.0,184.1495,184.2241,184.047,184.1122,4644.0
2019-04-03 10:20:00,197.62,197.71,197.44,197.58,3683.0,184.1961,184.28,184.0283,184.1588,3683.0
2019-04-03 10:25:00,197.58,197.59,197.38,197.51,5679.0,184.1588,184.1681,183.9724,184.0936,5679.0
2019-04-03 10:30:00,197.57,197.91,197.57,197.88,21366.0,184.1495,184.4664,184.1495,184.4384,21366.0
2019-04-03 10:35:00,197.86,197.86,197.71,197.78,2524.0,184.4198,184.4198,184.28,184.3452,2524.0
2019-04-03 10:40:00,197.79,197.79,197.6,197.6,6482.0,184.3545,184.3545,184.1775,184.1775,6482.0
2019-04-03 10:45:00,197.63,197.63,197.41,197.44,3639.0,184.2054,184.2054,184.0004,184.0283,3639.0
2019-04-03 10:50:00,197.32,197.56,197.32,197.51,7415.0,183.9165,184.1402,183.9165,184.0936,7415.0
2019-04-03 10:55:00,197.56,197.62,197.51,197.51,4200.0,184.1402,184.1961,184.0936,184.0936,4200.0
2019-04-03 11:00:00,197.61,197.7,197.57,197.67,6199.0,184.1868,184.2707,184.1495,184.2427,6199.0
2019-04-03 11:05:00,197.67,197.78,197.64,197.64,3052.0,184.2427,184.3452,184.2147,184.2147,3052.0
2019-04-03 11:10:00,197.78,197.83,197.65,197.68,4356.0,184.3452,184.3918,184.2241,184.252,4356.0
2019-04-03 11:15:00,197.71,197.71,197.62,197.63,24002.0,184.28,184.28,184.1961,184.2054,24002.0
2019-04-03 11:20:00,197.66,197.76,197.61,197.76,1100.0,184.2334,184.3266,184.1868,184.3266,1100.0
2019-04-03 11:25:00,197.74,197.77,197.62,197.62,4309.0,184.3079,184.3359,184.1961,184.1961,4309.0
2019-04-03 11:30:00,197.72,198.07,197.69,197.91,7961.0,184.2893,184.6155,184.2613,184.4664,7961.0
2019-04-03 11:35:00,197.91,198.2,197.9,198.15,5198.0,184.4664,184.7367,184.4571,184.6901,5198.0
2019-04-03 11:40:00,198.15,198.15,197.82,198.0,2312.0,184.6901,184.6901,184.3825,184.5503,2312.0
2019-04-03 11:45:00,198.08,198.12,198.0,198.0,3871.0,184.6248,184.6621,184.5503,184.5503,3871.0
2019-04-03 11:50:00,198.03,198.35,198.03,198.15,1600.0,184.5782,184.8765,184.5782,184.6901,1600.0
2019-04-03 11:55:00,198.24,198.24,198.1,198.18,936.0,184.774,184.774,184.6435,184.7181,936.0
2019-04-03 12:00:00,198.3,198.39,198.16,198.33,5775.0,184.8299,184.9138,184.6994,184.8579,5775.0
2019-04-03 12:05:00,198.43,198.5,198.26,198.4,1200.0,184.9511,185.0163,184.7926,184.9231,1200.0
2019-04-03 12:10:00,198.45,198.49,198.22,198.48,1701.0,184.9697,185.007,184.7553,184.9977,1701.0
2019-04-03 12:15:00,198.47,198.6,198.31,198.6,2600.0,184.9884,185.1095,184.8392,185.1095,2600.0
2019-04-03 12:20:00,198.48,198.69,198.42,198.54,2800.0,184.9977,185.1934,184.9418,185.0536,2800.0
2019-04-03 12:25:00,198.5,198.59,198.3,198.3,7014.0,185.0163,185.1002,184.8299,184.8299,7014.0
2019-04-03 12:30:00,198.22,198.31,198.17,198.31,1590.0,184.7553,184.8392,184.7087,184.8392,1590.0
2019-04-03 12:35:00,198.3,198.3,197.84,198.06,6339.0,184.8299,184.8299,184.4012,184.6062,6339.0
2019-04-03 12:40:00,198.17,198.2,198.08,198.19,3995.0,184.7087,184.7367,184.6248,184.7274,3995.0
2019-04-03 12:45:00,198.23,198.25,198.13,198.21,800.0,184.7647,184.7833,184.6715,184.746,800.0
2019-04-03 12:50:00,198.13,198.17,197.85,197.86,2000.0,184.6715,184.7087,184.4105,184.4198,2000.0
2019-04-03 12:55:00,197.97,198.1,197.94,197.96,2450.0,184.5223,184.6435,184.4944,184.513,2450.0
2019-04-03 13:00:00,198.01,198.31,197.96,198.31,2300.0,184.5596,184.8392,184.513,184.8392,2300.0
2019-04-03 13:05:00,198.18,198.26,198.18,198.2,1100.0,184.7181,184.7926,184.7181,184.7367,1100.0
2019-04-03 13:10:00,198.18,198.44,198.18,198.3,3260.0,184.7181,184.9604,184.7181,184.8299,3260.0
2019-04-03 13:15:00,198.31,198.31,198.22,198.3,400.0,184.8392,184.8392,184.7553,184.8299,400.0
2019-04-03 13:20:00,198.3,198.39,198.27,198.27,500.0,184.8299,184.9138,184.8019,184.8019,500.0
2019-04-03 13:25:00,198.33,198.42,198.33,198.42,300.0,184.8579,184.9418,184.8579,184.9418,300.0
2019-04-03 13:30:00,198.4,198.41,198.35,198.35,1171.0,184.9231,184.9324,184.8765,184.8765,1171.0
2019-04-03 13:35:00,198.35,198.35,198.26,198.34,1100.0,184.8765,184.8765,184.7926,184.8672,1100.0
2019-04-03 13:40:00,198.32,198.32,198.07,198.18,2907.0,184.8485,184.8485,184.6155,184.7181,2907.0
2019-04-03 13:45:00,198.27,198.31,198.2,198.23,1450.0,184.8019,184.8392,184.7367,184.7647,1450.0
2019-04-03 13:50:00,198.32,198.32,197.85,197.99,6924.0,184.8485,184.8485,184.4105,184.541,6924.0
2019-04-03 13:55:00,197.95,197.95,197.6,197.71,6500.0,184.5037,184.5037,184.1775,184.28,6500.0
2019-04-03 14:00:00,197.63,197.63,197.2,197.21,8894.0,184.2054,184.2054,183.8046,183.8139,8894.0
2019-04-03 14:05:00,197.43,197.71,197.41,197.67,4402.0,184.019,184.28,184.0004,184.2427,4402.0
2019-04-03 14:10:00,197.62,197.67,197.46,197.53,3136.0,184.1961,184.2427,184.047,184.1122,3136.0
2019-04-03 14:15:00,197.46,197.74,197.43,197.62,1212.0,184.047,184.3079,184.019,184.1961,1212.0
2019-04-03 14:20:00,197.68,197.96,197.64,197.87,6653.0,184.252,184.513,184.2147,184.4291,6653.0
2019-04-03 14:25:00,197.99,197.99,197.79,197.79,800.0,184.541,184.541,184.3545,184.3545,800.0
2019-04-03 14:30:00,197.84,197.89,197.62,197.74,3200.0,184.4012,184.4478,184.1961,184.3079,3200.0
2019-04-03 14:35:00,197.78,197.8,197.43,197.43,2579.0,184.3452,184.3639,184.019,184.019,2579.0
2019-04-03 14:40:00,197.53,197.56,197.46,197.5,2400.0,184.1122,184.1402,184.047,184.0842,2400.0
2019-04-03 14:45:00,197.52,197.71,197.52,197.66,2604.0,184.1029,184.28,184.1029,184.2334,2604.0
2019-04-03 14:50:00,197.59,197.63,197.43,197.63,1800.0,184.1681,184.2054,184.019,184.2054,1800.0
2019-04-03 14:55:00,197.62,197.63,197.5,197.53,1440.0,184.1961,184.2054,184.0842,184.1122,1440.0
2019-04-03 15:00:00,197.52,197.71,197.51,197.71,1000.0,184.1029,184.28,184.0936,184.28,1000.0
2019-04-03 15:05:00,197.68,197.68,197.33,197.33,2300.0,184.252,184.252,183.9258,183.9258,2300.0
2019-04-03 15:10:00,197.27,197.27,196.86,197.05,3073.0,183.8699,183.8699,183.4877,183.6648,3073.0
2019-04-03 15:15:00,196.85,196.95,196.72,196.77,3500.0,183.4784,183.5716,183.3572,183.4038,3500.0
2019-04-03 15:20:00,196.69,196.9,196.58,196.9,3287.0,183.3293,183.525,183.2267,183.525,3287.0
2019-04-03 15:25:00,196.89,197.26,196.86,197.22,5979.0,183.5157,183.8606,183.4877,183.8233,5979.0
2019-04-03 15:30:00,197.24,197.35,197.01,197.35,3500.0,183.8419,183.9444,183.6275,183.9444,3500.0
2019-04-03 15:35:00,197.28,197.4,197.22,197.24,2200.0,183.8792,183.991,183.8233,183.8419,2200.0
2019-04-03 15:40:00,197.24,197.41,197.23,197.38,2874.0,183.8419,184.0004,183.8326,183.9724,2874.0
2019-04-03 15:45:00,197.26,197.51,197.22,197.51,7024.0,183.8606,184.0936,183.8233,184.0936,7024.0
2019-04-03 15:50:00,197.55,197.81,197.51,197.69,17112.0,184.1309,184.3732,184.0936,184.2613,17112.0
2019-04-03 15:55:00,197.76,197.83,197.59,197.75,24076.0,184.3266,184.3918,184.1681,184.3173,24076.0
2019-04-04 09:30:00,198.25,198.67,197.84,198.52,25605.0,184.7833,185.1748,184.4012,185.035,25605.0
2019-04-04 09:35:00,198.57,198.88,198.43,198.74,9609.0,185.0816,185.3705,184.9511,185.24,9609.0
2019-04-04 09:40:00,198.85,198.92,198.45,198.8,13436.0,185.3425,185.4078,184.9697,185.2959,13436.0
2019-04-04 09:45:00,198.87,198.97,198.75,198.75,17855.0,185.3612,185.4544,185.2493,185.2493,17855.0
2019-04-04 09:50:00,198.97,199.02,198.87,198.87,7672.0,185.4544,185.501,185.3612,185.3612,7672.0
2019-04-04 09:55:00,198.85,198.85,198.27,198.48,10135.0,185.3425,185.3425,184.8019,184.9977,10135.0
2019-04-04 10:00:00,198.48,198.86,198.48,198.76,3645.0,184.9977,185.3519,184.9977,185.2587,3645.0
2019-04-04 10:05:00,198.81,199.0,198.62,198.62,5027.0,185.3053,185.4824,185.1282,185.1282,5027.0
2019-04-04 10:10:00,198.48,198.58,198.3,198.35,6319.0,184.9977,185.0909,184.8299,184.8765,6319.0
2019-04-04 10:15:00,198.53,198.53,198.08,198.15,7053.0,185.0443,185.0443,184.6248,184.6901,7053.0
2019-04-04 10:20:00,198.15,198.15,197.9,197.96,5939.0,184.6901,184.6901,184.4571,184.513,5939.0
2019-04-04 10:25:00,197.96,198.1,197.96,198.06,4287.0,184.513,184.6435,184.513,184.6062,4287.0
2019-04-04 10:30:00,198.01,198.06,197.87,197.89,10367.0,184.5596,184.6062,184.4291,184.4478,10367.0
2019-04-04 10:35:00,197.9,198.13,197.86,198.13,1931.0,184.4571,184.6715,184.4198,184.6715,1931.0
2019-04-04 10:40:00,198.05,198.07,198.05,198.07,1200.0,184.5969,184.6155,184.5969,184.6155,1200.0
2019-04-04 10:45:00,198.31,198.53,198.31,198.53,1448.0,184.8392,185.0443,184.8392,185.0443,1448.0
2019-04-04 10:50:00,198.73,198.84,198.56,198.71,8362.0,185.2307,185.3332,185.0722,185.2121,8362.0
2019-04-04 10:55:00,198.67,198.67,198.54,198.59,942.0,185.1748,185.1748,185.0536,185.1002,942.0
2019-04-04 11:00:00,198.51,198.58,198.37,198.52,9988.0,185.0256,185.0909,184.8952,185.035,9988.0
2019-04-04 11:05:00,198.55,198.64,198.54,198.63,3820.0,185.0629,185.1468,185.0536,185.1375,3820.0
2019-04-04 11:10:00,198.62,198.67,198.42,198.42,7380.0,185.1282,185.1748,184.9418,184.9418,7380.0
2019-04-04 11:15:00,198.36,198.42,198.14,198.14,10008.0,184.8858,184.9418,184.6808,184.6808,10008.0
2019-04-04 11:20:00,198.12,198.12,197.86,198.05,4700.0,184.6621,184.6621,184.4198,184.5969,4700.0
2019-04-04 11:25:00,198.1,198.33,198.09,198.31,4800.0,184.6435,184.8579,184.6342,184.8392,4800.0
2019-04-04 11:30:00,198.26,198.45,198.12,198.27,6611.0,184.7926,184.9697,184.6621,184.8019,6611.0
2019-04-04 11:35:00,198.35,198.48,198.29,198.45,2194.0,184.8765,184.9977,184.8206,184.9697,2194.0
2019-04-04 11:40:00,198.33,198.33,198.11,198.18,3895.0,184.8579,184.8579,184.6528,184.7181,3895.0
2019-04-04 11:45:00,198.28,198.28,198.19,198.2,300.0,184.8113,184.8113,184.7274,184.7367,300.0
2019-04-04 11:50:00,198.18,198.19,197.98,198.0,3500.0,184.7181,184.7274,184.5316,184.5503,3500.0
2019-04-04 11:55:00,198.06,198.2,198.06,198.2,1300.0,184.6062,184.7367,184.6062,184.7367,1300.0
2019-04-04 12:00:00,198.09,198.09,198.08,198.09,100.0,184.6342,184.6342,184.6248,184.6342,100.0
2019-04-04 12:05:00,198.2,198.28,198.1,198.1,1600.0,184.7367,184.8113,184.6435,184.6435,1600.0
2019-04-04 12:10:00,198.02,198.02,198.02,198.02,100.0,184.5689,184.5689,184.5689,184.5689,100.0
2019-04-04 12:15:00,198.0,198.0,197.67,197.74,1450.0,184.5503,184.5503,184.2427,184.3079,1450.0
2019-04-04 12:20:00,197.78,197.79,197.63,197.63,1407.0,184.3452,184.3545,184.2054,184.2054,1407.0
2019-04-04 12:25:00,197.72,197.72,197.6,197.6,500.0,184.2893,184.2893,184.1775,184.1775,500.0
2019-04-04 12:30:00,197.6,197.65,197.43,197.43,3000.0,184.1775,184.2241,184.019,184.019,3000.0
2019-04-04 12:35:00,197.51,197.76,197.51,197.76,2000.0,184.0936,184.3266,184.0936,184.3266,2000.0
2019-04-04 12:40:00,197.76,197.94,197.62,197.86,5499.0,184.3266,184.4944,184.1961,184.4198,5499.0
2019-04-04 12:45:00,197.75,197.89,197.65,197.85,2100.0,184.3173,184.4478,184.2241,184.4105,2100.0
2019-04-04 12:50:00,197.89,198.0,197.89,198.0,525.0,184.4478,184.5503,184.4478,184.5503,525.0
2019-04-04 12:55:00,198.05,198.05,197.97,197.99,400.0,184.5969,184.5969,184.5223,184.541,400.0
2019-04-04 13:00:00,197.98,197.99,197.98,197.99,200.0,184.5316,184.541,184.5316,184.541,200.0
2019-04-04 13:05:00,197.99,198.12,197.97,197.97,1604.0,184.541,184.6621,184.5223,184.5223,1604.0
2019-04-04 13:10:00,197.95,198.12,197.87,198.07,5716.0,184.5037,184.6621,184.4291,184.6155,5716.0
2019-04-04 13:15:00,198.06,198.06,197.95,198.05,1304.0,184.6062,184.6062,184.5037,184.5969,1304.0
2019-04-04 13:20:00,198.01,198.15,197.97,198.15,5257.0,184.5596,184.6901,184.5223,184.6901,5257.0
2019-04-04 13:25:00,198.0,198.0,197.98,197.99,600.0,184.5503,184.5503,184.5316,184.541,600.0
2019-04-04 13:30:00,197.94,198.12,197.91,197.96,800.0,184.4944,184.6621,184.4664,184.513,800.0
2019-04-04 13:35:00,198.0,198.03,197.84,197.9,3500.0,184.5503,184.5782,184.4012,184.4571,3500.0
2019-04-04 13:40:00,197.89,197.89,197.72,197.77,1311.0,184.4478,184.4478,184.2893,184.3359,1311.0
2019-04-04 13:45:00,197.81,198.03,197.8,197.86,1500.0,184.3732,184.5782,184.3639,184.4198,1500.0
2019-04-04 13:50:00,197.85,197.96,197.83,197.96,912.0,184.4105,184.513,184.3918,184.513,912.0
2019-04-04 13:55:00,197.85,197.89,197.83,197.83,500.0,184.4105,184.4478,184.3918,184.3918,500.0
2019-04-04 14:00:00,197.81,197.81,197.81,197.81,100.0,184.3732,184.3732,184.3732,184.3732,100.0
2019-04-04 14:05:00,197.78,198.05,197.78,198.04,555.0,184.3452,184.5969,184.3452,184.5876,555.0
2019-04-04 14:10:00,197.97,198.37,197.97,198.26,1442.0,184.5223,184.8952,184.5223,184.7926,1442.0
2019-04-04 14:15:00,198.27,198.37,198.23,198.35,2300.0,184.8019,184.8952,184.7647,184.8765,2300.0
2019-04-04 14:20:00,198.3,198.55,198.3,198.55,2293.0,184.8299,185.0629,184.8299,185.0629,2293.0
2019-04-04 14:25:00,198.5,198.54,198.28,198.28,4800.0,185.0163,185.0536,184.8113,184.8113,4800.0
2019-04-04 14:30:00,198.38,198.38,198.37,198.38,100.0,184.9045,184.9045,184.8952,184.9045,100.0
2019-04-04 14:35:00,198.47,198.48,198.47,198.47,930.0,184.9884,184.9977,184.9884,184.9884,930.0
2019-04-04 14:40:00,198.47,198.47,198.38,198.4,3363.0,184.9884,184.9884,184.9045,184.9231,3363.0
2019-04-04 14:45:00,198.47,198.56,198.46,198.5,1271.0,184.9884,185.0722,184.979,185.0163,1271.0
2019-04-04 14:50:00,198.59,198.59,198.49,198.53,1300.0,185.1002,185.1002,185.007,185.0443,1300.0
2019-04-04 14:55:00,198.52,198.7,198.52,198.64,1861.0,185.035,185.2027,185.035,185.1468,1861.0
2019-04-04 15:00:00,198.73,198.78,198.55,198.55,4200.0,185.2307,185.2773,185.0629,185.0629,4200.0
2019-04-04 15:05:00,198.52,198.58,198.45,198.45,1100.0,185.035,185.0909,184.9697,184.9697,1100.0
2019-04-04 15:10:00,198.25,198.26,198.25,198.25,700.0,184.7833,184.7926,184.7833,184.7833,700.0
2019-04-04 15:15:00,198.3,198.3,198.28,198.28,400.0,184.8299,184.8299,184.8113,184.8113,400.0
2019-04-04 15:20:00,198.36,198.41,198.19,198.19,854.0,184.8858,184.9324,184.7274,184.7274,854.0
2019-04-04 15:25:00,198.16,198.34,198.16,198.2,1454.0,184.6994,184.8672,184.6994,184.7367,1454.0
2019-04-04 15:30:00,198.28,198.29,198.16,198.2,1301.0,184.8113,184.8206,184.6994,184.7367,1301.0
2019-04-04 15:35:00,198.26,198.55,198.22,198.55,3000.0,184.7926,185.0629,184.7553,185.0629,3000.0
2019-04-04 15:40:00,198.52,198.62,198.16,198.21,7000.0,185.035,185.1282,184.6994,184.746,7000.0
2019-04-04 15:45:00,198.21,198.29,198.09,198.15,3504.0,184.746,184.8206,184.6342,184.6901,3504.0
2019-04-04 15:50:00,198.18,198.39,198.15,198.33,7755.0,184.7181,184.9138,184.6901,184.8579,7755.0
2019-04-04 15:55:00,198.3,198.55,198.3,198.48,13540.0,184.8299,185.0629,184.8299,184.9977,13540.0
2019-04-05 09:30:00,200.57,201.34,200.57,200.92,61031.0,186.9457,187.6634,186.9457,187.2719,61031.0
2019-04-05 09:35:00,201.03,201.36,200.82,201.0,26112.0,187.3745,187.682,187.1787,187.3465,26112.0
2019-04-05 09:40:00,201.03,201.17,200.73,200.77,14095.0,187.3745,187.505,187.0948,187.1321,14095.0
2019-04-05 09:45:00,200.77,200.94,200.66,200.8,2954.0,187.1321,187.2906,187.0296,187.1601,2954.0
2019-04-05 09:50:00,200.67,200.87,200.5,200.87,7756.0,187.0389,187.2253,186.8805,187.2253,7756.0
2019-04-05 09:55:00,201.0,201.05,200.87,200.87,3775.0,187.3465,187.3931,187.2253,187.2253,3775.0
2019-04-05 10:00:00,200.98,201.11,200.9,201.11,1800.0,187.3279,187.449,187.2533,187.449,1800.0
2019-04-05 10:05:00,201.2,201.39,201.16,201.16,15657.0,187.5329,187.71,187.4956,187.4956,15657.0
2019-04-05 10:10:00,201.39,201.42,201.2,201.41,1550.0,187.71,187.738,187.5329,187.7286,1550.0
2019-04-05 10:15:00,201.36,201.4,201.1,201.11,850.0,187.682,187.7193,187.4397,187.449,850.0
2019-04-05 10:20:00,201.05,201.08,200.81,200.85,3722.0,187.3931,187.4211,187.1694,187.2067,3722.0
2019-04-05 10:25:00,200.82,200.88,200.72,200.75,5522.0,187.1787,187.2347,187.0855,187.1135,5522.0
2019-04-05 10:30:00,200.79,200.98,200.79,200.91,4996.0,187.1508,187.3279,187.1508,187.2626,4996.0
2019-04-05 10:35:00,200.94,201.04,200.89,200.95,1150.0,187.2906,187.3838,187.244,187.2999,1150.0
2019-04-05 10:40:00,200.93,200.99,200.69,200.85,5397.0,187.2813,187.3372,187.0576,187.2067,5397.0
2019-04-05 10:45:00,201.0,201.11,200.96,200.96,1700.0,187.3465,187.449,187.3092,187.3092,1700.0
2019-04-05 10:50:00,201.11,201.36,201.07,201.29,1379.0,187.449,187.682,187.4117,187.6168,1379.0
2019-04-05 10:55:00,201.27,201.3,201.05,201.05,3000.0,187.5982,187.6261,187.3931,187.3931,3000.0
2019-04-05 11:00:00,201.11,201.27,201.06,201.27,2200.0,187.449,187.5982,187.4024,187.5982,2200.0
2019-04-05 11:05:00,201.35,201.39,201.16,201.19,4157.0,187.6727,187.71,187.4956,187.5236,4157.0
2019-04-05 11:10:00,201.24,201.29,201.19,201.29,2662.0,187.5702,187.6168,187.5236,187.6168,2662.0
2019-04-05 11:15:00,201.15,201.21,201.09,201.13,2701.0,187.4863,187.5422,187.4304,187.4677,2701.0
2019-04-05 11:20:00,201.09,201.19,201.05,201.13,3712.0,187.4304,187.5236,187.3931,187.4677,3712.0
2019-04-05 11:25:00,201.13,201.22,201.08,201.22,1380.0,187.4677,187.5516,187.4211,187.5516,1380.0
2019-04-05 11:30:00,201.24,201.25,200.92,200.99,9615.0,187.5702,187.5795,187.2719,187.3372,9615.0
2019-04-05 11:35:00,201.02,201.02,200.92,201.0,621.0,187.3651,187.3651,187.2719,187.3465,621.0
2019-04-05 11:40:00,201.01,201.06,201.01,201.03,700.0,187.3558,187.4024,187.3558,187.3745,700.0
2019-04-05 11:45:00,201.06,201.06,200.82,200.89,1469.0,187.4024,187.4024,187.1787,187.244,1469.0
2019-04-05 11:50:00,200.83,200.83,200.83,200.83,100.0,187.188,187.188,187.188,187.188,100.0
2019-04-05 11:55:00,200.82,200.82,200.71,200.73,1400.0,187.1787,187.1787,187.0762,187.0948,1400.0
2019-04-05 12:00:00,200.65,200.65,200.65,200.65,100.0,187.0203,187.0203,187.0203,187.0203,100.0
2019-04-05 12:05:00,200.82,200.94,200.79,200.82,1906.0,187.1787,187.2906,187.1508,187.1787,1906.0
2019-04-05 12:10:00,200.9,201.06,200.9,201.05,700.0,187.2533,187.4024,187.2533,187.3931,700.0
2019-04-05 12:15:00,201.1,201.11,200.9,200.9,2993.0,187.4397,187.449,187.2533,187.2533,2993.0
2019-04-05 12:20:00,200.87,200.87,200.87,200.87,100.0,187.2253,187.2253,187.2253,187.2253,100.0
2019-04-05 12:25:00,200.92,200.95,200.84,200.95,800.0,187.2719,187.2999,187.1974,187.2999,800.0
2019-04-05 12:30:00,201.02,201.05,200.88,200.89,1861.0,187.3651,187.3931,187.2347,187.244,1861.0
2019-04-05 12:35:00,200.71,200.77,200.66,200.77,604.0,187.0762,187.1321,187.0296,187.1321,604.0
2019-04-05 12:40:00,200.65,200.85,200.55,200.83,1314.0,187.0203,187.2067,186.9271,187.188,1314.0
2019-04-05 12:45:00,200.91,201.05,200.91,201.05,410.0,187.2626,187.3931,187.2626,187.3931,410.0
2019-04-05 12:50:00,201.05,201.05,200.83,200.87,1200.0,187.3931,187.3931,187.188,187.2253,1200.0
2019-04-05 12:55:00,200.8,200.86,200.79,200.84,1000.0,187.1601,187.216,187.1508,187.1974,1000.0
2019-04-05 13:00:00,200.78,200.93,200.77,200.87,900.0,187.1414,187.2813,187.1321,187.2253,900.0
2019-04-05 13:05:00,200.86,200.91,200.81,200.9,1500.0,187.216,187.2626,187.1694,187.2533,1500.0
2019-04-05 13:10:00,200.84,200.91,200.82,200.85,831.0,187.1974,187.2626,187.1787,187.2067,831.0
2019-04-05 13:15:00,200.88,200.94,200.84,200.84,2205.0,187.2347,187.2906,187.1974,187.1974,2205.0
2019-04-05 13:20:00,200.86,200.91,200.83,200.91,1207.0,187.216,187.2626,187.188,187.2626,1207.0
2019-04-05 13:25:00,200.93,200.93,200.9,200.91,400.0,187.2813,187.2813,187.2533,187.2626,400.0
2019-04-05 13:30:00,200.96,200.96,200.8,200.81,1100.0,187.3092,187.3092,187.1601,187.1694,1100.0
2019-04-05 13:35:00,200.78,200.86,200.72,200.8,1950.0,187.1414,187.216,187.0855,187.1601,1950.0
2019-04-05 13:40:00,200.85,200.85,200.82,200.82,200.0,187.2067,187.2067,187.1787,187.1787,200.0
2019-04-05 13:45:00,200.77,200.86,200.77,200.86,881.0,187.1321,187.216,187.1321,187.216,881.0
2019-04-05 13:50:00,200.79,200.81,200.7,200.81,2471.0,187.1508,187.1694,187.0669,187.1694,2471.0
2019-04-05 13:55:00,200.97,200.98,200.78,200.78,1852.0,187.3185,187.3279,187.1414,187.1414,1852.0
2019-04-05 14:00:00,200.73,200.88,200.73,200.88,1550.0,187.0948,187.2347,187.0948,187.2347,1550.0
2019-04-05 14:05:00,200.92,200.98,200.92,200.94,600.0,187.2719,187.3279,187.2719,187.2906,600.0
2019-04-05 14:10:00,200.92,201.06,200.9,200.96,3966.0,187.2719,187.4024,187.2533,187.3092,3966.0
2019-04-05 14:15:00,200.9,200.97,200.89,200.97,1300.0,187.2533,187.3185,187.244,187.3185,1300.0
2019-04-05 14:20:00,200.88,200.96,200.86,200.96,800.0,187.2347,187.3092,187.216,187.3092,800.0
2019-04-05 14:25:00,200.87,200.87,200.75,200.77,3058.0,187.2253,187.2253,187.1135,187.1321,3058.0
2019-04-05 14:30:00,200.86,200.88,200.83,200.83,1528.0,187.216,187.2347,187.188,187.188,1528.0
2019-04-05 14:35:00,200.86,200.93,200.86,200.89,800.0,187.216,187.2813,187.216,187.244,800.0
2019-04-05 14:40:00,200.95,200.97,200.87,200.87,2100.0,187.2999,187.3185,187.2253,187.2253,2100.0
2019-04-05 14:45:00,200.92,200.97,200.91,200.97,350.0,187.2719,187.3185,187.2626,187.3185,350.0
2019-04-05 14:50:00,201.02,201.02,200.89,200.89,1800.0,187.3651,187.3651,187.244,187.244,1800.0
2019-04-05 14:55:00,200.88,200.96,200.88,200.96,1320.0,187.2347,187.3092,187.2347,187.3092,1320.0
2019-04-05 15:00:00,200.92,200.99,200.9,200.92,1400.0,187.2719,187.3372,187.2533,187.2719,1400.0
2019-04-05 15:05:00,200.97,200.99,200.86,200.86,1410.0,187.3185,187.3372,187.216,187.216,1410.0
2019-04-05 15:10:00,200.79,200.95,200.79,200.92,2911.0,187.1508,187.2999,187.1508,187.2719,2911.0
2019-04-05 15:15:00,200.95,201.11,200.9,201.1,3613.0,187.2999,187.449,187.2533,187.4397,3613.0
2019-04-05 15:20:00,201.09,201.18,201.09,201.13,705.0,187.4304,187.5143,187.4304,187.4677,705.0
2019-04-05 15:25:00,201.18,201.38,201.11,201.32,3600.0,187.5143,187.7007,187.449,187.6448,3600.0
2019-04-05 15:30:00,201.35,201.36,201.15,201.16,10413.0,187.6727,187.682,187.4863,187.4956,10413.0
2019-04-05 15:35:00,201.27,201.36,201.22,201.22,1500.0,187.5982,187.682,187.5516,187.5516,1500.0
2019-04-05 15:40:00,201.2,201.35,201.18,201.23,6025.0,187.5329,187.6727,187.5143,187.5609,6025.0
2019-04-05 15:45:00,201.21,201.33,201.18,201.28,6668.0,187.5422,187.6541,187.5143,187.6075,6668.0
2019-04-05 15:50:00,201.25,201.38,201.16,201.27,16676.0,187.5795,187.7007,187.4956,187.5982,16676.0
2019-04-05 15:55:00,201.34,201.72,201.33,201.37,36024.0,187.6634,188.0176,187.6541,187.6914,36024.0
2019-04-08 09:30:00,202.01,202.1,201.76,201.92,18811.0,188.2879,188.3718,188.0549,188.204,18811.0
2019-04-08 09:35:00,201.94,202.06,201.85,201.89,8245.0,188.2226,188.3345,188.1388,188.176,8245.0
2019-04-08 09:40:00,201.95,201.95,201.69,201.76,10362.0,188.232,188.232,187.9896,188.0549,10362.0
2019-04-08 09:45:00,201.81,202.05,201.78,202.0,19775.0,188.1015,188.3252,188.0735,188.2786,19775.0
2019-04-08 09:50:00,201.99,202.06,201.88,202.06,25746.0,188.2693,188.3345,188.1667,188.3345,25746.0
2019-04-08 09:55:00,202.07,202.36,202.07,202.14,17788.0,188.3438,188.6141,188.3438,188.4091,17788.0
2019-04-08 10:00:00,202.02,202.15,202.0,202.14,1160.0,188.2972,188.4184,188.2786,188.4091,1160.0
2019-04-08 10:05:00,202.16,202.17,201.98,202.11,3478.0,188.4277,188.437,188.2599,188.3811,3478.0
2019-04-08 10:10:00,202.09,202.19,202.09,202.13,5909.0,188.3625,188.4557,188.3625,188.3997,5909.0
2019-04-08 10:15:00,202.14,202.14,202.0,202.14,3009.0,188.4091,188.4091,188.2786,188.4091,3009.0
2019-04-08 10:20:00,202.11,202.12,201.88,202.0,4984.0,188.3811,188.3904,188.1667,188.2786,4984.0
2019-04-08 10:25:00,202.02,202.02,201.87,201.9,9990.0,188.2972,188.2972,188.1574,188.1854,9990.0
2019-04-08 10:30:00,202.01,202.06,201.95,202.0,3007.0,188.2879,188.3345,188.232,188.2786,3007.0
2019-04-08 10:35:00,202.02,202.18,202.02,202.07,3750.0,188.2972,188.4463,188.2972,188.3438,3750.0
2019-04-08 10:40:00,202.02,202.07,201.92,201.92,2200.0,188.2972,188.3438,188.204,188.204,2200.0
2019-04-08 10:45:00,201.9,201.91,201.82,201.84,4932.0,188.1854,188.1947,188.1108,188.1294,4932.0
2019-04-08 10:50:00,201.84,201.94,201.84,201.84,3735.0,188.1294,188.2226,188.1294,188.1294,3735.0
2019-04-08 10:55:00,201.78,201.85,201.72,201.85,5350.0,188.0735,188.1388,188.0176,188.1388,5350.0
2019-04-08 11:00:00,201.93,202.13,201.85,202.05,7898.0,188.2133,188.3997,188.1388,188.3252,7898.0
2019-04-08 11:05:00,202.1,202.23,202.06,202.09,5097.0,188.3718,188.4929,188.3345,188.3625,5097.0
2019-04-08 11:10:00,202.11,202.22,202.06,202.22,1807.0,188.3811,188.4836,188.3345,188.4836,1807.0
2019-04-08 11:15:00,202.24,202.37,202.24,202.34,2000.0,188.5023,188.6234,188.5023,188.5955,2000.0
2019-04-08 11:20:00,202.38,202.38,202.05,202.22,8765.0,188.6328,188.6328,188.3252,188.4836,8765.0
2019-04-08 11:25:00,202.16,202.28,202.02,202.09,5856.0,188.4277,188.5396,188.2972,188.3625,5856.0
2019-04-08 11:30:00,202.14,202.43,202.14,202.29,11857.0,188.4091,188.6794,188.4091,188.5489,11857.0
2019-04-08 11:35:00,202.4,202.4,202.16,202.25,1885.0,188.6514,188.6514,188.4277,188.5116,1885.0
2019-04-08 11:40:00,202.28,202.35,202.2,202.23,1000.0,188.5396,188.6048,188.465,188.4929,1000.0
2019-04-08 11:45:00,202.2,202.27,202.02,202.27,2300.0,188.465,188.5302,188.2972,188.5302,2300.0
2019-04-08 11:50:00,202.17,202.22,202.15,202.15,1400.0,188.437,188.4836,188.4184,188.4184,1400.0
2019-04-08 11:55:00,202.12,202.19,202.08,202.14,4138.0,188.3904,188.4557,188.3531,188.4091,4138.0
2019-04-08 12:00:00,202.19,202.19,201.63,201.73,2504.0,188.4557,188.4557,187.9337,188.0269,2504.0
2019-04-08 12:05:00,201.76,201.86,201.73,201.81,2508.0,188.0549,188.1481,188.0269,188.1015,2508.0
2019-04-08 12:10:00,201.81,202.02,201.81,202.01,873.0,188.1015,188.2972,188.1015,188.2879,873.0
2019-04-08 12:15:00,201.94,201.94,201.93,201.93,200.0,188.2226,188.2226,188.2133,188.2133,200.0
2019-04-08 12:20:00,201.86,201.99,201.85,201.99,800.0,188.1481,188.2693,188.1388,188.2693,800.0
2019-04-08 12:25:00,201.93,202.23,201.92,202.23,900.0,188.2133,188.4929,188.204,188.4929,900.0
2019-04-08 12:30:00,202.15,202.15,201.98,201.98,1415.0,188.4184,188.4184,188.2599,188.2599,1415.0
2019-04-08 12:35:00,202.05,202.2,202.05,202.2,400.0,188.3252,188.465,188.3252,188.465,400.0
2019-04-08 12:40:00,202.29,202.35,202.21,202.34,4200.0,188.5489,188.6048,188.4743,188.5955,4200.0
2019-04-08 12:45:00,202.32,202.38,202.09,202.09,1805.0,188.5768,188.6328,188.3625,188.3625,1805.0
2019-04-08 12:50:00,202.12,202.12,202.12,202.12,226.0,188.3904,188.3904,188.3904,188.3904,226.0
2019-04-08 12:55:00,202.21,202.23,202.15,202.23,500.0,188.4743,188.4929,188.4184,188.4929,500.0
2019-04-08 13:00:00,202.15,202.37,202.14,202.28,990.0,188.4184,188.6234,188.4091,188.5396,990.0
2019-04-08 13:05:00,202.22,202.26,202.18,202.26,1580.0,188.4836,188.5209,188.4463,188.5209,1580.0
2019-04-08 13:10:00,202.3,202.35,202.3,202.35,600.0,188.5582,188.6048,188.5582,188.6048,600.0
2019-04-08 13:15:00,202.33,202.33,202.16,202.19,1108.0,188.5862,188.5862,188.4277,188.4557,1108.0
2019-04-08 13:20:00,202.19,202.33,202.19,202.33,600.0,188.4557,188.5862,188.4557,188.5862,600.0
2019-04-08 13:25:00,202.43,202.5,202.35,202.49,1900.0,188.6794,188.7446,188.6048,188.7353,1900.0
2019-04-08 13:30:00,202.46,202.53,202.42,202.42,710.0,188.7073,188.7726,188.67,188.67,710.0
2019-04-08 13:35:00,202.41,202.54,202.41,202.44,700.0,188.6607,188.7819,188.6607,188.6887,700.0
2019-04-08 13:40:00,202.46,202.46,202.31,202.31,700.0,188.7073,188.7073,188.5675,188.5675,700.0
2019-04-08 13:45:00,202.24,202.34,202.24,202.27,701.0,188.5023,188.5955,188.5023,188.5302,701.0
2019-04-08 13:50:00,202.31,202.55,202.31,202.55,1887.0,188.5675,188.7912,188.5675,188.7912,1887.0
2019-04-08 13:55:00,202.51,202.54,202.43,202.45,2429.0,188.7539,188.7819,188.6794,188.698,2429.0
2019-04-08 14:00:00,202.48,202.63,202.48,202.59,4050.0,188.726,188.8658,188.726,188.8285,4050.0
2019-04-08 14:05:00,202.6,202.71,202.58,202.65,900.0,188.8378,188.9403,188.8192,188.8844,900.0
2019-04-08 14:10:00,202.61,202.82,202.58,202.82,2606.0,188.8471,189.0429,188.8192,189.0429,2606.0
2019-04-08 14:15:00,202.75,202.83,202.71,202.77,806.0,188.9776,189.0522,188.9403,188.9963,806.0
2019-04-08 14:20:00,202.73,202.73,202.59,202.68,1868.0,188.959,188.959,188.8285,188.9124,1868.0
2019-04-08 14:25:00,202.71,202.87,202.69,202.81,1412.0,188.9403,189.0895,188.9217,189.0336,1412.0
2019-04-08 14:30:00,202.82,202.89,202.81,202.86,3179.0,189.0429,189.1081,189.0336,189.0802,3179.0
2019-04-08 14:35:00,202.9,202.96,202.9,202.95,1100.0,189.1174,189.1734,189.1174,189.164,1100.0
2019-04-08 14:40:00,202.9,202.9,202.8,202.81,900.0,189.1174,189.1174,189.0242,189.0336,900.0
2019-04-08 14:45:00,202.9,202.9,202.84,202.84,500.0,189.1174,189.1174,189.0615,189.0615,500.0
2019-04-08 14:50:00,202.88,202.89,202.79,202.79,1620.0,189.0988,189.1081,189.0149,189.0149,1620.0
2019-04-08 14:55:00,202.77,202.94,202.74,202.94,1700.0,188.9963,189.1547,188.9683,189.1547,1700.0
2019-04-08 15:00:00,202.87,203.17,202.87,203.07,4560.0,189.0895,189.3691,189.0895,189.2759,4560.0
2019-04-08 15:05:00,203.07,203.14,203.01,203.01,1100.0,189.2759,189.3411,189.22,189.22,1100.0
2019-04-08 15:10:00,203.0,203.12,202.98,203.11,1550.0,189.2106,189.3225,189.192,189.3132,1550.0
2019-04-08 15:15:00,203.07,203.16,203.07,203.11,2649.0,189.2759,189.3598,189.2759,189.3132,2649.0
2019-04-08 15:20:00,203.13,203.17,203.05,203.05,2200.0,189.3318,189.3691,189.2572,189.2572,2200.0
2019-04-08 15:25:00,203.11,203.2,203.1,203.13,1400.0,189.3132,189.3971,189.3039,189.3318,1400.0
2019-04-08 15:30:00,203.08,203.26,203.05,203.25,3700.0,189.2852,189.453,189.2572,189.4437,3700.0
2019-04-08 15:35:00,203.26,203.36,203.17,203.17,3368.0,189.453,189.5462,189.3691,189.3691,3368.0
2019-04-08 15:40:00,203.21,203.43,203.21,203.39,3300.0,189.4064,189.6114,189.4064,189.5742,3300.0
2019-04-08 15:45:00,203.38,203.44,203.28,203.4,6738.0,189.5648,189.6208,189.4716,189.5835,6738.0
2019-04-08 15:50:00,203.41,203.56,203.37,203.56,15333.0,189.5928,189.7326,189.5555,189.7326,15333.0
2019-04-08 15:55:00,203.47,203.68,203.42,203.62,33493.0,189.6487,189.8445,189.6021,189.7885,33493.0
2019-04-09 09:30:00,202.1,202.25,201.85,201.88,31297.0,188.3718,188.5116,188.1388,188.1667,31297.0
2019-04-09 09:35:00,201.98,202.39,201.98,202.25,20848.0,188.2599,188.6421,188.2599,188.5116,20848.0
2019-04-09 09:40:00,202.24,202.54,202.18,202.54,6061.0,188.5023,188.7819,188.4463,188.7819,6061.0
2019-04-09 09:45:00,202.41,202.41,202.05,202.08,9461.0,188.6607,188.6607,188.3252,188.3531,9461.0
2019-04-09 09:50:00,202.26,202.49,202.25,202.45,7219.0,188.5209,188.7353,188.5116,188.698,7219.0
2019-04-09 09:55:00,202.44,202.44,202.2,202.2,3420.0,188.6887,188.6887,188.465,188.465,3420.0
2019-04-09 10:00:00,202.2,202.2,202.06,202.1,6300.0,188.465,188.465,188.3345,188.3718,6300.0
2019-04-09 10:05:00,202.2,202.28,202.05,202.1,32076.0,188.465,188.5396,188.3252,188.3718,32076.0
2019-04-09 10:10:00,202.11,202.17,201.81,201.86,22020.0,188.3811,188.437,188.1015,188.1481,22020.0
2019-04-09 10:15:00,201.91,201.91,201.55,201.8,23261.0,188.1947,188.1947,187.8591,188.0922,23261.0
2019-04-09 10:20:00,201.86,202.19,201.86,201.91,9600.0,188.1481,188.4557,188.1481,188.1947,9600.0
2019-04-09 10:25:00,202.01,202.21,202.0,202.2,5918.0,188.2879,188.4743,188.2786,188.465,5918.0
2019-04-09 10:30:00,202.29,202.39,202.22,202.37,1600.0,188.5489,188.6421,188.4836,188.6234,1600.0
2019-04-09 10:35:00,202.26,202.32,202.03,202.14,7342.0,188.5209,188.5768,188.3065,188.4091,7342.0
2019-04-09 10:40:00,202.12,202.16,201.97,201.97,14820.0,188.3904,188.4277,188.2506,188.2506,14820.0
2019-04-09 10:45:00,201.96,202.15,201.86,201.9,19875.0,188.2413,188.4184,188.1481,188.1854,19875.0
2019-04-09 10:50:00,201.91,202.57,201.89,202.54,14419.0,188.1947,188.8099,188.176,188.7819,14419.0
2019-04-09 10:55:00,202.55,202.63,202.45,202.61,4800.0,188.7912,188.8658,188.698,188.8471,4800.0
2019-04-09 11:00:00,202.57,202.95,202.53,202.77,12164.0,188.8099,189.164,188.7726,188.9963,12164.0
2019-04-09 11:05:00,202.81,203.01,202.74,202.74,8340.0,189.0336,189.22,188.9683,188.9683,8340.0
2019-04-09 11:10:00,202.75,202.83,202.62,202.77,9733.0,188.9776,189.0522,188.8565,188.9963,9733.0
2019-04-09 11:15:00,202.83,202.92,202.7,202.83,16239.0,189.0522,189.1361,188.931,189.0522,16239.0
2019-04-09 11:20:00,202.81,203.0,202.73,202.73,14697.0,189.0336,189.2106,188.959,188.959,14697.0
2019-04-09 11:25:00,202.72,202.91,202.66,202.79,14371.0,188.9497,189.1268,188.8937,189.0149,14371.0
2019-04-09 11:30:00,202.78,202.9,202.23,202.24,5468.0,189.0056,189.1174,188.4929,188.5023,5468.0
2019-04-09 11:35:00,202.19,202.54,202.13,202.48,6825.0,188.4557,188.7819,188.3997,188.726,6825.0
2019-04-09 11:40:00,202.44,202.48,202.32,202.48,2980.0,188.6887,188.726,188.5768,188.726,2980.0
2019-04-09 11:45:00,202.46,202.62,202.42,202.55,4450.0,188.7073,188.8565,188.67,188.7912,4450.0
2019-04-09 11:50:00,202.47,202.47,202.07,202.08,1200.0,188.7166,188.7166,188.3438,188.3531,1200.0
2019-04-09 11:55:00,202.26,202.26,202.02,202.02,400.0,188.5209,188.5209,188.2972,188.2972,400.0
2019-04-09 12:00:00,202.08,202.14,201.88,201.99,3972.0,188.3531,188.4091,188.1667,188.2693,3972.0
2019-04-09 12:05:00,202.19,202.2,202.07,202.2,2500.0,188.4557,188.465,188.3438,188.465,2500.0
2019-04-09 12:10:00,202.19,202.38,202.19,202.38,701.0,188.4557,188.6328,188.4557,188.6328,701.0
2019-04-09 12:15:00,202.48,202.57,202.37,202.38,4000.0,188.726,188.8099,188.6234,188.6328,4000.0
2019-04-09 12:20:00,202.44,202.44,202.31,202.34,300.0,188.6887,188.6887,188.5675,188.5955,300.0
2019-04-09 12:25:00,202.27,202.27,202.14,202.14,1000.0,188.5302,188.5302,188.4091,188.4091,1000.0
2019-04-09 12:30:00,202.14,202.14,202.14,202.14,0.0,188.4091,188.4091,188.4091,188.4091,0.0
2019-04-09 12:35:00,202.26,202.26,202.26,202.26,200.0,188.5209,188.5209,188.5209,188.5209,200.0
2019-04-09 12:40:00,202.2,202.28,202.16,202.17,1600.0,188.465,188.5396,188.4277,188.437,1600.0
2019-04-09 12:45:00,202.24,202.24,202.12,202.12,2300.0,188.5023,188.5023,188.3904,188.3904,2300.0
2019-04-09 12:50:00,202.09,202.18,202.07,202.18,723.0,188.3625,188.4463,188.3438,188.4463,723.0
2019-04-09 12:55:00,202.2,202.21,202.19,202.19,300.0,188.465,188.4743,188.4557,188.4557,300.0
2019-04-09 13:00:00,202.1,202.14,202.1,202.14,200.0,188.3718,188.4091,188.3718,188.4091,200.0
2019-04-09 13:05:00,202.07,202.14,202.07,202.14,500.0,188.3438,188.4091,188.3438,188.4091,500.0
2019-04-09 13:10:00,202.08,202.08,202.01,202.07,325.0,188.3531,188.3531,188.2879,188.3438,325.0
2019-04-09 13:15:00,201.88,201.96,201.81,201.96,1225.0,188.1667,188.2413,188.1015,188.2413,1225.0
2019-04-09 13:20:00,201.86,201.86,201.84,201.86,600.0,188.1481,188.1481,188.1294,188.1481,600.0
2019-04-09 13:25:00,201.83,201.83,201.65,201.65,600.0,188.1201,188.1201,187.9523,187.9523,600.0
2019-04-09 13:30:00,201.74,201.74,201.53,201.72,10270.0,188.0362,188.0362,187.8405,188.0176,10270.0
2019-04-09 13:35:00,201.63,201.64,201.62,201.64,950.0,187.9337,187.943,187.9244,187.943,950.0
2019-04-09 13:40:00,201.62,201.62,201.55,201.61,700.0,187.9244,187.9244,187.8591,187.9151,700.0
2019-04-09 13:45:00,201.55,201.66,201.44,201.44,10056.0,187.8591,187.9617,187.7566,187.7566,10056.0
2019-04-09 13:50:00,201.42,201.43,201.23,201.34,4903.0,187.738,187.7473,187.5609,187.6634,4903.0
2019-04-09 13:55:00,201.39,201.4,201.29,201.29,723.0,187.71,187.7193,187.6168,187.6168,723.0
2019-04-09 14:00:00,201.38,201.38,201.16,201.2,1900.0,187.7007,187.7007,187.4956,187.5329,1900.0
2019-04-09 14:05:00,201.14,201.15,201.1,201.13,950.0,187.477,187.4863,187.4397,187.4677,950.0
2019-04-09 14:10:00,201.12,201.34,201.12,201.33,800.0,187.4583,187.6634,187.4583,187.6541,800.0
2019-04-09 14:15:00,201.44,201.51,201.36,201.47,3170.0,187.7566,187.8219,187.682,187.7846,3170.0
2019-04-09 14:20:00,201.4,201.44,201.38,201.44,1621.0,187.7193,187.7566,187.7007,187.7566,1621.0
2019-04-09 14:25:00,201.44,201.49,201.3,201.37,1800.0,187.7566,187.8032,187.6261,187.6914,1800.0
2019-04-09 14:30:00,201.42,201.44,201.41,201.41,500.0,187.738,187.7566,187.7286,187.7286,500.0
2019-04-09 14:35:00,201.5,201.56,201.45,201.52,4700.0,187.8125,187.8685,187.7659,187.8312,4700.0
2019-04-09 14:40:00,201.52,201.59,201.13,201.13,2551.0,187.8312,187.8964,187.4677,187.4677,2551.0
2019-04-09 14:45:00,201.18,201.31,201.06,201.31,2330.0,187.5143,187.6354,187.4024,187.6354,2330.0
2019-04-09 14:50:00,201.24,201.48,201.24,201.24,922.0,187.5702,187.7939,187.5702,187.5702,922.0
2019-04-09 14:55:00,201.34,201.35,201.16,201.16,1240.0,187.6634,187.6727,187.4956,187.4956,1240.0
2019-04-09 15:00:00,201.21,201.28,201.21,201.28,1050.0,187.5422,187.6075,187.5422,187.6075,1050.0
2019-04-09 15:05:00,201.18,201.32,201.18,201.22,700.0,187.5143,187.6448,187.5143,187.5516,700.0
2019-04-09 15:10:00,201.23,201.33,201.19,201.22,1500.0,187.5609,187.6541,187.5236,187.5516,1500.0
2019-04-09 15:15:00,201.22,201.27,201.16,201.21,3601.0,187.5516,187.5982,187.4956,187.5422,3601.0
2019-04-09 15:20:00,201.24,201.34,201.24,201.33,3169.0,187.5702,187.6634,187.5702,187.6541,3169.0
2019-04-09 15:25:00,201.32,201.34,201.25,201.28,4905.0,187.6448,187.6634,187.5795,187.6075,4905.0
2019-04-09 15:30:00,201.28,201.54,201.28,201.5,3400.0,187.6075,187.8498,187.6075,187.8125,3400.0
2019-04-09 15:35:00,201.53,201.71,201.52,201.67,6204.0,187.8405,188.0083,187.8312,187.971,6204.0
2019-04-09 15:40:00,201.7,201.7,201.62,201.65,4325.0,187.999,187.999,187.9244,187.9523,4325.0
2019-04-09 15:45:00,201.68,201.92,201.68,201.89,4000.0,187.9803,188.204,187.9803,188.176,4000.0
2019-04-09 15:50:00,201.9,201.9,201.38,201.42,14374.0,188.1854,188.1854,187.7007,187.738,14374.0
2019-04-09 15:55:00,201.38,201.57,201.22,201.57,14416.0,187.7007,187.8778,187.5516,187.8778,14416.0
2019-04-10 09:30:00,200.09,200.34,199.84,200.34,28934.0,186.4983,186.7313,186.2653,186.7313,28934.0
2019-04-10 09:35:00,200.41,200.57,200.01,200.11,11630.0,186.7966,186.9457,186.4237,186.517,11630.0
2019-04-10 09:40:00,200.07,200.49,200.07,200.41,5306.0,186.4797,186.8711,186.4797,186.7966,5306.0
2019-04-10 09:45:00,200.34,200.41,200.03,200.1,8944.0,186.7313,186.7966,186.4424,186.5076,8944.0
2019-04-10 09:50:00,199.98,200.06,199.74,199.94,13900.0,186.3958,186.4704,186.1721,186.3585,13900.0
2019-04-10 09:55:00,199.92,200.08,199.82,199.98,5508.0,186.3399,186.489,186.2467,186.3958,5508.0
2019-04-10 10:00:00,200.06,200.17,199.89,199.89,18638.0,186.4704,186.5729,186.3119,186.3119,18638.0
2019-04-10 10:05:00,199.84,199.91,199.54,199.64,19770.0,186.2653,186.3305,185.9857,186.0789,19770.0
2019-04-10 10:10:00,199.65,199.83,199.65,199.65,1100.0,186.0882,186.256,186.0882,186.0882,1100.0
2019-04-10 10:15:00,199.97,200.08,199.93,200.0,3895.0,186.3865,186.489,186.3492,186.4144,3895.0
2019-04-10 10:20:00,200.0,200.03,199.88,200.0,3300.0,186.4144,186.4424,186.3026,186.4144,3300.0
2019-04-10 10:25:00,200.11,200.16,200.03,200.08,18442.0,186.517,186.5636,186.4424,186.489,18442.0
2019-04-10 10:30:00,200.1,200.33,200.02,200.24,5470.0,186.5076,186.722,186.4331,186.6381,5470.0
2019-04-10 10:35:00,200.29,200.69,200.29,200.51,11922.0,186.6847,187.0576,186.6847,186.8898,11922.0
2019-04-10 10:40:00,200.42,200.53,200.15,200.29,9580.0,186.8059,186.9084,186.5542,186.6847,9580.0
2019-04-10 10:45:00,200.33,200.48,200.25,200.43,16860.0,186.722,186.8618,186.6474,186.8152,16860.0
2019-04-10 10:50:00,200.41,200.54,200.34,200.39,15528.0,186.7966,186.9177,186.7313,186.7779,15528.0
2019-04-10 10:55:00,200.46,200.54,200.33,200.37,7698.0,186.8432,186.9177,186.722,186.7593,7698.0
2019-04-10 11:00:00,200.39,200.5,200.37,200.48,6203.0,186.7779,186.8805,186.7593,186.8618,6203.0
2019-04-10 11:05:00,200.55,200.57,200.4,200.51,9420.0,186.9271,186.9457,186.7873,186.8898,9420.0
2019-04-10 11:10:00,200.46,200.53,200.32,200.39,9720.0,186.8432,186.9084,186.7127,186.7779,9720.0
2019-04-10 11:15:00,200.42,200.43,200.27,200.43,6717.0,186.8059,186.8152,186.6661,186.8152,6717.0
2019-04-10 11:20:00,200.32,200.5,200.32,200.5,4840.0,186.7127,186.8805,186.7127,186.8805,4840.0
2019-04-10 11:25:00,200.45,200.46,200.33,200.46,3100.0,186.8339,186.8432,186.722,186.8432,3100.0
2019-04-10 11:30:00,200.49,200.71,200.29,200.36,12025.0,186.8711,187.0762,186.6847,186.75,12025.0
2019-04-10 11:35:00,200.42,200.72,200.38,200.48,4757.0,186.8059,187.0855,186.7686,186.8618,4757.0
2019-04-10 11:40:00,200.64,200.64,200.54,200.62,2000.0,187.011,187.011,186.9177,186.9923,2000.0
2019-04-10 11:45:00,200.58,200.67,200.54,200.54,2216.0,186.955,187.0389,186.9177,186.9177,2216.0
2019-04-10 11:50:00,200.53,200.53,200.33,200.48,500.0,186.9084,186.9084,186.722,186.8618,500.0
2019-04-10 11:55:00,200.52,200.52,200.28,200.3,2350.0,186.8991,186.8991,186.6754,186.694,2350.0
2019-04-10 12:00:00,200.39,200.39,200.16,200.37,1300.0,186.7779,186.7779,186.5636,186.7593,1300.0
2019-04-10 12:05:00,200.39,200.39,200.38,200.39,100.0,186.7779,186.7779,186.7686,186.7779,100.0
2019-04-10 12:10:00,200.3,200.42,200.3,200.42,400.0,186.694,186.8059,186.694,186.8059,400.0
2019-04-10 12:15:00,200.44,200.44,200.38,200.44,300.0,186.8245,186.8245,186.7686,186.8245,300.0
2019-04-10 12:20:00,200.44,200.44,200.22,200.26,1300.0,186.8245,186.8245,186.6195,186.6568,1300.0
2019-04-10 12:25:00,200.28,200.34,200.08,200.34,1200.0,186.6754,186.7313,186.489,186.7313,1200.0
2019-04-10 12:30:00,200.31,200.39,200.3,200.3,850.0,186.7034,186.7779,186.694,186.694,850.0
2019-04-10 12:35:00,200.47,200.47,200.34,200.34,300.0,186.8525,186.8525,186.7313,186.7313,300.0
2019-04-10 12:40:00,200.43,200.43,200.19,200.31,1000.0,186.8152,186.8152,186.5915,186.7034,1000.0
2019-04-10 12:45:00,200.21,200.26,200.12,200.12,1500.0,186.6102,186.6568,186.5263,186.5263,1500.0
2019-04-10 12:50:00,200.07,200.14,200.07,200.14,300.0,186.4797,186.5449,186.4797,186.5449,300.0
2019-04-10 12:55:00,200.13,200.22,200.13,200.22,600.0,186.5356,186.6195,186.5356,186.6195,600.0
2019-04-10 13:00:00,200.13,200.25,200.0,200.0,2700.0,186.5356,186.6474,186.4144,186.4144,2700.0
2019-04-10 13:05:00,200.05,200.05,199.85,199.95,3406.0,186.461,186.461,186.2746,186.3678,3406.0
2019-04-10 13:10:00,199.98,199.98,199.59,199.59,2195.0,186.3958,186.3958,186.0323,186.0323,2195.0
2019-04-10 13:15:00,199.61,199.82,199.61,199.82,1029.0,186.0509,186.2467,186.0509,186.2467,1029.0
2019-04-10 13:20:00,199.67,199.72,199.21,199.33,6658.0,186.1068,186.1534,185.6781,185.7899,6658.0
2019-04-10 13:25:00,199.34,199.36,199.17,199.3,5042.0,185.7993,185.8179,185.6408,185.762,5042.0
2019-04-10 13:30:00,199.33,199.35,199.27,199.29,791.0,185.7899,185.8086,185.734,185.7527,791.0
2019-04-10 13:35:00,199.37,199.37,199.13,199.16,4382.0,185.8272,185.8272,185.6035,185.6315,4382.0
2019-04-10 13:40:00,199.11,199.32,199.1,199.32,5200.0,185.5849,185.7806,185.5756,185.7806,5200.0
2019-04-10 13:45:00,199.25,199.49,199.25,199.37,740.0,185.7154,185.9391,185.7154,185.8272,740.0
2019-04-10 13:50:00,199.31,199.35,199.19,199.25,500.0,185.7713,185.8086,185.6594,185.7154,500.0
2019-04-10 13:55:00,199.26,199.38,199.18,199.25,800.0,185.7247,185.8365,185.6501,185.7154,800.0
2019-04-10 14:00:00,199.38,199.47,199.35,199.43,2375.0,185.8365,185.9204,185.8086,185.8831,2375.0
2019-04-10 14:05:00,199.37,199.37,199.1,199.1,700.0,185.8272,185.8272,185.5756,185.5756,700.0
2019-04-10 14:10:00,199.05,199.7,198.71,198.88,8478.0,185.529,186.1348,185.2121,185.3705,8478.0
2019-04-10 14:15:00,198.75,199.09,198.75,198.89,2400.0,185.2493,185.5662,185.2493,185.3798,2400.0
2019-04-10 14:20:00,198.99,199.03,198.59,198.59,2862.0,185.473,185.5103,185.1002,185.1002,2862.0
2019-04-10 14:25:00,198.67,198.89,198.64,198.85,3711.0,185.1748,185.3798,185.1468,185.3425,3711.0
2019-04-10 14:30:00,198.78,198.97,198.78,198.87,1811.0,185.2773,185.4544,185.2773,185.3612,1811.0
2019-04-10 14:35:00,198.86,198.97,198.75,198.77,2800.0,185.3519,185.4544,185.2493,185.268,2800.0
2019-04-10 14:40:00,198.85,198.94,198.82,198.82,1800.0,185.3425,185.4264,185.3146,185.3146,1800.0
2019-04-10 14:45:00,198.82,198.82,198.72,198.72,1800.0,185.3146,185.3146,185.2214,185.2214,1800.0
2019-04-10 14:50:00,198.83,199.14,198.83,199.14,2500.0,185.3239,185.6128,185.3239,185.6128,2500.0
2019-04-10 14:55:00,199.23,199.43,199.23,199.36,3035.0,185.6967,185.8831,185.6967,185.8179,3035.0
2019-04-10 15:00:00,199.36,199.85,199.36,199.75,5756.0,185.8179,186.2746,185.8179,186.1814,5756.0
2019-04-10 15:05:00,199.75,199.86,199.61,199.86,2100.0,186.1814,186.2839,186.0509,186.2839,2100.0
2019-04-10 15:10:00,199.89,200.07,199.85,199.85,9985.0,186.3119,186.4797,186.2746,186.2746,9985.0
2019-04-10 15:15:00,199.86,200.0,199.82,199.83,5343.0,186.2839,186.4144,186.2467,186.256,5343.0
2019-04-10 15:20:00,199.81,199.87,199.66,199.86,2583.0,186.2373,186.2933,186.0975,186.2839,2583.0
2019-04-10 15:25:00,199.86,199.92,199.78,199.78,3100.0,186.2839,186.3399,186.2094,186.2094,3100.0
2019-04-10 15:30:00,199.77,199.85,199.76,199.77,3437.0,186.2001,186.2746,186.1907,186.2001,3437.0
2019-04-10 15:35:00,199.74,199.89,199.73,199.78,2700.0,186.1721,186.3119,186.1628,186.2094,2700.0
2019-04-10 15:40:00,199.77,199.81,199.6,199.68,6050.0,186.2001,186.2373,186.0416,186.1162,6050.0
2019-04-10 15:45:00,199.68,199.7,199.47,199.5,7849.0,186.1162,186.1348,185.9204,185.9484,7849.0
2019-04-10 15:50:00,199.58,199.6,199.4,199.45,11300.0,186.023,186.0416,185.8552,185.9018,11300.0
2019-04-10 15:55:00,199.48,199.86,199.42,199.79,12575.0,185.9298,186.2839,185.8738,186.2187,12575.0
2019-04-11 09:30:00,197.72,197.99,197.5,197.84,25325.0,184.2893,184.541,184.0842,184.4012,25325.0
2019-04-11 09:35:00,197.9,197.9,197.5,197.51,9041.0,184.4571,184.4571,184.0842,184.0936,9041.0
2019-04-11 09:40:00,197.41,197.85,197.41,197.84,3170.0,184.0004,184.4105,184.0004,184.4012,3170.0
2019-04-11 09:45:00,197.83,197.86,197.67,197.8,4648.0,184.3918,184.4198,184.2427,184.3639,4648.0
2019-04-11 09:50:00,197.85,198.13,197.69,197.7,12273.0,184.4105,184.6715,184.2613,184.2707,12273.0
2019-04-11 09:55:00,197.67,197.86,197.61,197.86,6000.0,184.2427,184.4198,184.1868,184.4198,6000.0
2019-04-11 10:00:00,198.01,198.35,197.91,198.29,4130.0,184.5596,184.8765,184.4664,184.8206,4130.0
2019-04-11 10:05:00,198.28,198.28,198.04,198.07,5537.0,184.8113,184.8113,184.5876,184.6155,5537.0
2019-04-11 10:10:00,198.07,198.22,197.99,198.11,21841.0,184.6155,184.7553,184.541,184.6528,21841.0
2019-04-11 10:15:00,198.35,198.41,198.21,198.33,8359.0,184.8765,184.9324,184.746,184.8579,8359.0
2019-04-11 10:20:00,198.4,198.46,198.22,198.22,6756.0,184.9231,184.979,184.7553,184.7553,6756.0
2019-04-11 10:25:00,198.49,198.73,198.47,198.64,18437.0,185.007,185.2307,184.9884,185.1468,18437.0
2019-04-11 10:30:00,198.56,198.69,198.44,198.63,5448.0,185.0722,185.1934,184.9604,185.1375,5448.0
2019-04-11 10:35:00,198.59,198.59,198.34,198.46,9579.0,185.1002,185.1002,184.8672,184.979,9579.0
2019-04-11 10:40:00,198.53,198.8,198.53,198.59,15182.0,185.0443,185.2959,185.0443,185.1002,15182.0
2019-04-11 10:45:00,198.64,198.73,198.42,198.42,3167.0,185.1468,185.2307,184.9418,184.9418,3167.0
2019-04-11 10:50:00,198.44,198.89,198.38,198.78,3302.0,184.9604,185.3798,184.9045,185.2773,3302.0
2019-04-11 10:55:00,198.74,198.81,198.66,198.81,9446.0,185.24,185.3053,185.1655,185.3053,9446.0
2019-04-11 11:00:00,198.88,198.93,198.58,198.7,2799.0,185.3705,185.4171,185.0909,185.2027,2799.0
2019-04-11 11:05:00,198.73,198.74,198.61,198.67,3949.0,185.2307,185.24,185.1188,185.1748,3949.0
2019-04-11 11:10:00,198.7,198.88,198.65,198.88,4318.0,185.2027,185.3705,185.1561,185.3705,4318.0
2019-04-11 11:15:00,198.96,199.19,198.91,199.03,15198.0,185.4451,185.6594,185.3985,185.5103,15198.0
2019-04-11 11:20:00,199.05,199.25,199.05,199.09,8558.0,185.529,185.7154,185.529,185.5662,8558.0
2019-04-11 11:25:00,198.99,199.01,198.92,198.99,6500.0,185.473,185.4917,185.4078,185.473,6500.0
2019-04-11 11:30:00,198.98,199.18,198.57,198.58,17135.0,185.4637,185.6501,185.0816,185.0909,17135.0
2019-04-11 11:35:00,198.85,198.85,198.51,198.51,400.0,185.3425,185.3425,185.0256,185.0256,400.0
2019-04-11 11:40:00,198.45,198.51,198.1,198.51,5000.0,184.9697,185.0256,184.6435,185.0256,5000.0
2019-04-11 11:45:00,198.47,198.52,198.43,198.52,1000.0,184.9884,185.035,184.9511,185.035,1000.0
2019-04-11 11:50:00,198.53,198.59,198.53,198.57,758.0,185.0443,185.1002,185.0443,185.0816,758.0
2019-04-11 11:55:00,198.5,198.6,198.5,198.53,400.0,185.0163,185.1095,185.0163,185.0443,400.0
2019-04-11 12:00:00,198.57,198.57,198.41,198.53,700.0,185.0816,185.0816,184.9324,185.0443,700.0
2019-04-11 12:05:00,198.45,198.59,198.32,198.32,800.0,184.9697,185.1002,184.8485,184.8485,800.0
2019-04-11 12:10:00,198.33,198.43,198.31,198.31,3944.0,184.8579,184.9511,184.8392,184.8392,3944.0
2019-04-11 12:15:00,198.23,198.27,197.99,198.07,3110.0,184.7647,184.8019,184.541,184.6155,3110.0
2019-04-11 12:20:00,198.06,198.06,197.93,197.93,320.0,184.6062,184.6062,184.485,184.485,320.0
2019-04-11 12:25:00,198.0,198.01,197.84,197.95,1000.0,184.5503,184.5596,184.4012,184.5037,1000.0
2019-04-11 12:30:00,198.09,198.15,198.04,198.14,900.0,184.6342,184.6901,184.5876,184.6808,900.0
2019-04-11 12:35:00,198.13,198.2,198.1,198.15,879.0,184.6715,184.7367,184.6435,184.6901,879.0
2019-04-11 12:40:00,198.14,198.27,198.08,198.2,2239.0,184.6808,184.8019,184.6248,184.7367,2239.0
2019-04-11 12:45:00,198.23,198.23,198.13,198.14,700.0,184.7647,184.7647,184.6715,184.6808,700.0
2019-04-11 12:50:00,198.19,198.43,198.19,198.39,1761.0,184.7274,184.9511,184.7274,184.9138,1761.0
2019-04-11 12:55:00,198.36,198.36,198.36,198.36,200.0,184.8858,184.8858,184.8858,184.8858,200.0
2019-04-11 13:00:00,198.36,198.46,198.36,198.44,1400.0,184.8858,184.979,184.8858,184.9604,1400.0
2019-04-11 13:05:00,198.43,198.45,198.35,198.38,900.0,184.9511,184.9697,184.8765,184.9045,900.0
2019-04-11 13:10:00,198.45,198.45,198.37,198.41,800.0,184.9697,184.9697,184.8952,184.9324,800.0
2019-04-11 13:15:00,198.41,198.41,198.23,198.41,800.0,184.9324,184.9324,184.7647,184.9324,800.0
2019-04-11 13:20:00,198.34,198.39,198.26,198.27,400.0,184.8672,184.9138,184.7926,184.8019,400.0
2019-04-11 13:25:00,198.22,198.22,198.11,198.11,300.0,184.7553,184.7553,184.6528,184.6528,300.0
2019-04-11 13:30:00,198.15,198.15,198.05,198.05,300.0,184.6901,184.6901,184.5969,184.5969,300.0
2019-04-11 13:35:00,198.2,198.26,198.14,198.2,400.0,184.7367,184.7926,184.6808,184.7367,400.0
2019-04-11 13:40:00,198.03,198.04,197.8,197.95,4645.0,184.5782,184.5876,184.3639,184.5037,4645.0
2019-04-11 13:45:00,198.0,198.0,197.77,197.81,1700.0,184.5503,184.5503,184.3359,184.3732,1700.0
2019-04-11 13:50:00,197.81,197.81,197.72,197.72,1415.0,184.3732,184.3732,184.2893,184.2893,1415.0
2019-04-11 13:55:00,197.65,197.69,197.61,197.69,305.0,184.2241,184.2613,184.1868,184.2613,305.0
2019-04-11 14:00:00,197.59,197.75,197.59,197.75,700.0,184.1681,184.3173,184.1681,184.3173,700.0
2019-04-11 14:05:00,197.71,197.71,197.4,197.53,4683.0,184.28,184.28,183.991,184.1122,4683.0
2019-04-11 14:10:00,197.53,197.59,197.5,197.59,1100.0,184.1122,184.1681,184.0842,184.1681,1100.0
2019-04-11 14:15:00,197.51,197.63,197.5,197.63,3022.0,184.0936,184.2054,184.0842,184.2054,3022.0
2019-04-11 14:20:00,197.72,197.75,197.66,197.75,1765.0,184.2893,184.3173,184.2334,184.3173,1765.0
2019-04-11 14:25:00,197.79,197.85,197.79,197.85,700.0,184.3545,184.4105,184.3545,184.4105,700.0
2019-04-11 14:30:00,197.76,197.91,197.76,197.91,300.0,184.3266,184.4664,184.3266,184.4664,300.0
2019-04-11 14:35:00,197.67,197.67,197.46,197.46,1300.0,184.2427,184.2427,184.047,184.047,1300.0
2019-04-11 14:40:00,197.46,197.64,197.46,197.51,2000.0,184.047,184.2147,184.047,184.0936,2000.0
2019-04-11 14:45:00,197.5,197.51,197.45,197.46,1308.0,184.0842,184.0936,184.0376,184.047,1308.0
2019-04-11 14:50:00,197.38,197.54,197.38,197.51,840.0,183.9724,184.1215,183.9724,184.0936,840.0
2019-04-11 14:55:00,197.47,197.55,197.47,197.55,200.0,184.0563,184.1309,184.0563,184.1309,200.0
2019-04-11 15:00:00,197.51,197.65,197.51,197.65,600.0,184.0936,184.2241,184.0936,184.2241,600.0
2019-04-11 15:05:00,197.63,197.68,197.59,197.59,700.0,184.2054,184.252,184.1681,184.1681,700.0
2019-04-11 15:10:00,197.59,197.63,197.55,197.55,1100.0,184.1681,184.2054,184.1309,184.1309,1100.0
2019-04-11 15:15:00,197.53,197.72,197.51,197.66,1400.0,184.1122,184.2893,184.0936,184.2334,1400.0
2019-04-11 15:20:00,197.63,197.69,197.49,197.49,1922.0,184.2054,184.2613,184.0749,184.0749,1922.0
2019-04-11 15:25:00,197.48,197.48,197.37,197.42,1300.0,184.0656,184.0656,183.9631,184.0097,1300.0
2019-04-11 15:30:00,197.41,197.47,197.41,197.44,700.0,184.0004,184.0563,184.0004,184.0283,700.0
2019-04-11 15:35:00,197.4,197.42,197.29,197.35,2300.0,183.991,184.0097,183.8885,183.9444,2300.0
2019-04-11 15:40:00,197.36,197.5,197.32,197.49,2686.0,183.9538,184.0842,183.9165,184.0749,2686.0
2019-04-11 15:45:00,197.44,197.46,197.37,197.46,3400.0,184.0283,184.047,183.9631,184.047,3400.0
2019-04-11 15:50:00,197.57,197.84,197.5,197.84,7009.0,184.1495,184.4012,184.0842,184.4012,7009.0
2019-04-11 15:55:00,197.77,198.01,197.75,197.87,19261.0,184.3359,184.5596,184.3173,184.4291,19261.0
2019-04-12 09:30:00,201.82,201.83,201.28,201.44,31332.0,188.1108,188.1201,187.6075,187.7566,31332.0
2019-04-12 09:35:00,201.28,201.6,201.27,201.45,5554.0,187.6075,187.9057,187.5982,187.7659,5554.0
2019-04-12 09:40:00,201.36,201.64,201.32,201.45,7567.0,187.682,187.943,187.6448,187.7659,7567.0
2019-04-12 09:45:00,201.42,201.49,200.67,200.67,10797.0,187.738,187.8032,187.0389,187.0389,10797.0
2019-04-12 09:50:00,200.81,201.22,200.72,201.22,4327.0,187.1694,187.5516,187.0855,187.5516,4327.0
2019-04-12 09:55:00,201.27,201.36,201.19,201.34,5677.0,187.5982,187.682,187.5236,187.6634,5677.0
2019-04-12 10:00:00,201.43,201.43,201.17,201.17,9054.0,187.7473,187.7473,187.505,187.505,9054.0
2019-04-12 10:05:00,201.13,201.16,201.02,201.12,2600.0,187.4677,187.4956,187.3651,187.4583,2600.0
2019-04-12 10:10:00,201.21,201.36,201.11,201.11,2440.0,187.5422,187.682,187.449,187.449,2440.0
2019-04-12 10:15:00,201.03,201.05,200.8,200.81,2600.0,187.3745,187.3931,187.1601,187.1694,2600.0
2019-04-12 10:20:00,200.89,201.19,200.89,201.04,3701.0,187.244,187.5236,187.244,187.3838,3701.0
2019-04-12 10:25:00,201.19,201.43,201.15,201.37,2374.0,187.5236,187.7473,187.4863,187.6914,2374.0
2019-04-12 10:30:00,201.25,201.48,201.25,201.44,3800.0,187.5795,187.7939,187.5795,187.7566,3800.0
2019-04-12 10:35:00,201.48,201.48,201.29,201.3,2067.0,187.7939,187.7939,187.6168,187.6261,2067.0
2019-04-12 10:40:00,201.31,201.45,201.26,201.38,2500.0,187.6354,187.7659,187.5888,187.7007,2500.0
2019-04-12 10:45:00,201.34,201.37,201.09,201.09,7407.0,187.6634,187.6914,187.4304,187.4304,7407.0
2019-04-12 10:50:00,201.15,201.18,200.98,201.11,1877.0,187.4863,187.5143,187.3279,187.449,1877.0
2019-04-12 10:55:00,201.1,201.26,201.09,201.26,2416.0,187.4397,187.5888,187.4304,187.5888,2416.0
2019-04-12 11:00:00,201.27,201.27,201.06,201.19,6639.0,187.5982,187.5982,187.4024,187.5236,6639.0
2019-04-12 11:05:00,201.19,201.55,201.19,201.54,15357.0,187.5236,187.8591,187.5236,187.8498,15357.0
2019-04-12 11:10:00,201.6,201.7,201.57,201.64,2084.0,187.9057,187.999,187.8778,187.943,2084.0
2019-04-12 11:15:00,201.7,201.82,201.58,201.76,4633.0,187.999,188.1108,187.8871,188.0549,4633.0
2019-04-12 11:20:00,201.74,201.98,201.7,201.86,5766.0,188.0362,188.2599,187.999,188.1481,5766.0
2019-04-12 11:25:00,201.83,201.89,201.77,201.82,3054.0,188.1201,188.176,188.0642,188.1108,3054.0
2019-04-12 11:30:00,201.72,202.1,201.72,202.09,3708.0,188.0176,188.3718,188.0176,188.3625,3708.0
2019-04-12 11:35:00,202.01,202.07,201.8,201.8,700.0,188.2879,188.3438,188.0922,188.0922,700.0
2019-04-12 11:40:00,201.78,201.86,201.76,201.76,1800.0,188.0735,188.1481,188.0549,188.0549,1800.0
2019-04-12 11:45:00,201.75,201.75,201.54,201.61,1800.0,188.0456,188.0456,187.8498,187.9151,1800.0
2019-04-12 11:50:00,201.61,201.83,201.55,201.83,1600.0,187.9151,188.1201,187.8591,188.1201,1600.0
2019-04-12 11:55:00,201.9,201.9,201.87,201.87,200.0,188.1854,188.1854,188.1574,188.1574,200.0
2019-04-12 12:00:00,201.87,201.87,201.87,201.87,0.0,188.1574,188.1574,188.1574,188.1574,0.0
2019-04-12 12:05:00,201.87,202.06,201.67,201.9,19786.0,188.1574,188.3345,187.971,188.1854,19786.0
2019-04-12 12:10:00,201.91,201.91,201.86,201.86,200.0,188.1947,188.1947,188.1481,188.1481,200.0
2019-04-12 12:15:00,201.88,202.05,201.88,201.91,1100.0,188.1667,188.3252,188.1667,188.1947,1100.0
2019-04-12 12:20:00,201.85,202.01,201.85,201.92,1000.0,188.1388,188.2879,188.1388,188.204,1000.0
2019-04-12 12:25:00,202.01,202.2,202.01,202.2,500.0,188.2879,188.465,188.2879,188.465,500.0
2019-04-12 12:30:00,202.29,202.29,202.2,202.2,500.0,188.5489,188.5489,188.465,188.465,500.0
2019-04-12 12:35:00,202.11,202.15,202.1,202.15,400.0,188.3811,188.4184,188.3718,188.4184,400.0
2019-04-12 12:40:00,202.14,202.15,202.02,202.12,555.0,188.4091,188.4184,188.2972,188.3904,555.0
2019-04-12 12:45:00,202.07,202.14,202.07,202.14,400.0,188.3438,188.4091,188.3438,188.4091,400.0
2019-04-12 12:50:00,202.14,202.22,202.14,202.22,500.0,188.4091,188.4836,188.4091,188.4836,500.0
2019-04-12 12:55:00,202.29,202.29,202.16,202.16,500.0,188.5489,188.5489,188.4277,188.4277,500.0
2019-04-12 13:00:00,202.26,202.26,202.26,202.26,100.0,188.5209,188.5209,188.5209,188.5209,100.0
2019-04-12 13:05:00,202.39,202.44,202.36,202.44,400.0,188.6421,188.6887,188.6141,188.6887,400.0
2019-04-12 13:10:00,202.36,202.37,202.1,202.1,700.0,188.6141,188.6234,188.3718,188.3718,700.0
2019-04-12 13:15:00,202.23,202.27,202.14,202.15,900.0,188.4929,188.5302,188.4091,188.4184,900.0
2019-04-12 13:20:00,202.16,202.28,202.01,202.12,3538.0,188.4277,188.5396,188.2879,188.3904,3538.0
2019-04-12 13:25:00,202.13,202.13,202.04,202.07,1700.0,188.3997,188.3997,188.3159,188.3438,1700.0
2019-04-12 13:30:00,202.15,202.25,202.06,202.06,1900.0,188.4184,188.5116,188.3345,188.3345,1900.0
2019-04-12 13:35:00,202.23,202.23,202.11,202.17,300.0,188.4929,188.4929,188.3811,188.437,300.0
2019-04-12 13:40:00,201.96,202.16,201.96,202.16,600.0,188.2413,188.4277,188.2413,188.4277,600.0
2019-04-12 13:45:00,202.11,202.16,201.97,201.97,2050.0,188.3811,188.4277,188.2506,188.2506,2050.0
2019-04-12 13:50:00,202.03,202.17,201.95,202.12,1200.0,188.3065,188.437,188.232,188.3904,1200.0
2019-04-12 13:55:00,202.12,202.12,201.9,201.91,3400.0,188.3904,188.3904,188.1854,188.1947,3400.0
2019-04-12 14:00:00,201.89,202.07,201.89,202.07,1600.0,188.176,188.3438,188.176,188.3438,1600.0
2019-04-12 14:05:00,202.0,202.25,202.0,202.13,6430.0,188.2786,188.5116,188.2786,188.3997,6430.0
2019-04-12 14:10:00,202.11,202.14,202.11,202.14,300.0,188.3811,188.4091,188.3811,188.4091,300.0
2019-04-12 14:15:00,202.18,202.18,202.04,202.04,600.0,188.4463,188.4463,188.3159,188.3159,600.0
2019-04-12 14:20:00,202.1,202.1,202.01,202.05,400.0,188.3718,188.3718,188.2879,188.3252,400.0
2019-04-12 14:25:00,202.08,202.08,201.84,201.97,1564.0,188.3531,188.3531,188.1294,188.2506,1564.0
2019-04-12 14:30:00,201.93,201.98,201.89,201.9,1500.0,188.2133,188.2599,188.176,188.1854,1500.0
2019-04-12 14:35:00,202.04,202.2,201.96,202.2,700.0,188.3159,188.465,188.2413,188.465,700.0
2019-04-12 14:40:00,202.19,202.38,202.19,202.38,911.0,188.4557,188.6328,188.4557,188.6328,911.0
2019-04-12 14:45:00,202.23,202.39,202.23,202.33,2936.0,188.4929,188.6421,188.4929,188.5862,2936.0
2019-04-12 14:50:00,202.33,202.41,202.22,202.29,1766.0,188.5862,188.6607,188.4836,188.5489,1766.0
2019-04-12 14:55:00,202.35,202.44,202.35,202.39,400.0,188.6048,188.6887,188.6048,188.6421,400.0
2019-04-12 15:00:00,202.3,202.44,202.18,202.35,1200.0,188.5582,188.6887,188.4463,188.6048,1200.0
2019-04-12 15:05:00,202.32,202.44,202.31,202.37,849.0,188.5768,188.6887,188.5675,188.6234,849.0
2019-04-12 15:10:00,202.34,202.35,202.18,202.22,1863.0,188.5955,188.6048,188.4463,188.4836,1863.0
2019-04-12 15:15:00,202.24,202.35,202.21,202.29,1000.0,188.5023,188.6048,188.4743,188.5489,1000.0
2019-04-12 15:20:00,202.19,202.38,202.18,202.34,2100.0,188.4557,188.6328,188.4463,188.5955,2100.0
2019-04-12 15:25:00,202.35,202.38,202.18,202.33,2300.0,188.6048,188.6328,188.4463,188.5862,2300.0
2019-04-12 15:30:00,202.44,202.44,202.31,202.41,2500.0,188.6887,188.6887,188.5675,188.6607,2500.0
2019-04-12 15:35:00,202.37,202.48,202.33,202.42,3700.0,188.6234,188.726,188.5862,188.67,3700.0
2019-04-12 15:40:00,202.48,202.64,202.37,202.38,7900.0,188.726,188.8751,188.6234,188.6328,7900.0
2019-04-12 15:45:00,202.42,202.67,202.38,202.54,9324.0,188.67,188.9031,188.6328,188.7819,9324.0
2019-04-12 15:50:00,202.51,202.62,202.32,202.38,17711.0,188.7539,188.8565,188.5768,188.6328,17711.0
2019-04-12 15:55:00,202.42,202.88,202.42,202.8,25210.0,188.67,189.0988,188.67,189.0242,25210.0
2019-04-15 09:30:00,201.28,201.73,201.28,201.47,31282.0,187.6075,188.0269,187.6075,187.7846,31282.0
2019-04-15 09:35:00,201.23,201.32,200.96,201.08,6410.0,187.5609,187.6448,187.3092,187.4211,6410.0
2019-04-15 09:40:00,200.88,201.23,200.88,201.23,2850.0,187.2347,187.5609,187.2347,187.5609,2850.0
2019-04-15 09:45:00,201.18,201.3,201.08,201.15,2172.0,187.5143,187.6261,187.4211,187.4863,2172.0
2019-04-15 09:50:00,201.15,201.15,200.91,200.92,3698.0,187.4863,187.4863,187.2626,187.2719,3698.0
2019-04-15 09:55:00,200.97,201.12,200.97,201.07,4232.0,187.3185,187.4583,187.3185,187.4117,4232.0
2019-04-15 10:00:00,201.08,201.08,200.81,201.08,5411.0,187.4211,187.4211,187.1694,187.4211,5411.0
2019-04-15 10:05:00,201.09,201.28,201.06,201.06,5418.0,187.4304,187.6075,187.4024,187.4024,5418.0
2019-04-15 10:10:00,201.03,201.03,200.59,200.59,4200.0,187.3745,187.3745,186.9644,186.9644,4200.0
2019-04-15 10:15:00,200.58,200.78,200.58,200.69,3697.0,186.955,187.1414,186.955,187.0576,3697.0
2019-04-15 10:20:00,200.67,200.67,200.53,200.54,2160.0,187.0389,187.0389,186.9084,186.9177,2160.0
2019-04-15 10:25:00,200.46,200.67,200.46,200.51,3800.0,186.8432,187.0389,186.8432,186.8898,3800.0
2019-04-15 10:30:00,200.46,200.46,199.99,200.29,7092.0,186.8432,186.8432,186.4051,186.6847,7092.0
2019-04-15 10:35:00,200.22,200.22,199.72,199.78,8111.0,186.6195,186.6195,186.1534,186.2094,8111.0
2019-04-15 10:40:00,199.73,199.78,199.39,199.45,9020.0,186.1628,186.2094,185.8459,185.9018,9020.0
2019-04-15 10:45:00,199.44,199.62,199.43,199.62,2666.0,185.8925,186.0602,185.8831,186.0602,2666.0
2019-04-15 10:50:00,199.55,199.69,199.52,199.57,6587.0,185.995,186.1255,185.967,186.0136,6587.0
2019-04-15 10:55:00,199.58,199.68,199.55,199.68,3763.0,186.023,186.1162,185.995,186.1162,3763.0
2019-04-15 11:00:00,199.73,199.78,199.51,199.78,5349.0,186.1628,186.2094,185.9577,186.2094,5349.0
2019-04-15 11:05:00,199.77,199.82,199.64,199.75,7734.0,186.2001,186.2467,186.0789,186.1814,7734.0
2019-04-15 11:10:00,199.85,199.99,199.78,199.99,2416.0,186.2746,186.4051,186.2094,186.4051,2416.0
2019-04-15 11:15:00,200.04,200.18,200.0,200.15,2793.0,186.4517,186.5822,186.4144,186.5542,2793.0
2019-04-15 11:20:00,200.13,200.13,200.02,200.05,1433.0,186.5356,186.5356,186.4331,186.461,1433.0
2019-04-15 11:25:00,199.99,200.09,199.93,200.01,1895.0,186.4051,186.4983,186.3492,186.4237,1895.0
2019-04-15 11:30:00,199.88,200.2,199.74,200.05,4499.0,186.3026,186.6008,186.1721,186.461,4499.0
2019-04-15 11:35:00,200.05,200.05,200.05,200.05,0.0,186.461,186.461,186.461,186.461,0.0
2019-04-15 11:40:00,199.83,199.83,199.62,199.62,300.0,186.256,186.256,186.0602,186.0602,300.0
2019-04-15 11:45:00,199.67,199.8,199.52,199.8,2000.0,186.1068,186.228,185.967,186.228,2000.0
2019-04-15 11:50:00,199.8,199.8,199.79,199.8,100.0,186.228,186.228,186.2187,186.228,100.0
2019-04-15 11:55:00,199.88,199.98,199.78,199.78,2562.0,186.3026,186.3958,186.2094,186.2094,2562.0
2019-04-15 12:00:00,199.64,199.7,199.42,199.42,3149.0,186.0789,186.1348,185.8738,185.8738,3149.0
2019-04-15 12:05:00,199.34,199.46,199.09,199.09,900.0,185.7993,185.9111,185.5662,185.5662,900.0
2019-04-15 12:10:00,199.09,199.09,199.01,199.03,1826.0,185.5662,185.5662,185.4917,185.5103,1826.0
2019-04-15 12:15:00,199.11,199.11,199.11,199.11,100.0,185.5849,185.5849,185.5849,185.5849,100.0
2019-04-15 12:20:00,199.13,199.33,199.13,199.33,600.0,185.6035,185.7899,185.6035,185.7899,600.0
2019-04-15 12:25:00,199.27,199.37,199.27,199.37,288.0,185.734,185.8272,185.734,185.8272,288.0
2019-04-15 12:30:00,199.39,199.4,199.26,199.36,1174.0,185.8459,185.8552,185.7247,185.8179,1174.0
2019-04-15 12:35:00,199.34,199.53,199.34,199.53,1500.0,185.7993,185.9764,185.7993,185.9764,1500.0
2019-04-15 12:40:00,199.41,199.51,199.41,199.51,200.0,185.8645,185.9577,185.8645,185.9577,200.0
2019-04-15 12:45:00,199.47,199.47,199.38,199.38,200.0,185.9204,185.9204,185.8365,185.8365,200.0
2019-04-15 12:50:00,199.29,199.31,199.29,199.31,200.0,185.7527,185.7713,185.7527,185.7713,200.0
2019-04-15 12:55:00,199.24,199.27,199.15,199.2,2300.0,185.7061,185.734,185.6222,185.6688,2300.0
2019-04-15 13:00:00,199.27,199.41,199.17,199.41,2240.0,185.734,185.8645,185.6408,185.8645,2240.0
2019-04-15 13:05:00,199.54,199.54,199.54,199.54,100.0,185.9857,185.9857,185.9857,185.9857,100.0
2019-04-15 13:10:00,199.64,199.64,199.54,199.54,500.0,186.0789,186.0789,185.9857,185.9857,500.0
2019-04-15 13:15:00,199.45,199.56,199.45,199.5,1023.0,185.9018,186.0043,185.9018,185.9484,1023.0
2019-04-15 13:20:00,199.55,199.59,199.55,199.59,500.0,185.995,186.0323,185.995,186.0323,500.0
2019-04-15 13:25:00,199.58,199.59,199.58,199.58,1000.0,186.023,186.0323,186.023,186.023,1000.0
2019-04-15 13:30:00,199.7,199.7,199.62,199.7,700.0,186.1348,186.1348,186.0602,186.1348,700.0
2019-04-15 13:35:00,199.84,199.85,199.76,199.76,700.0,186.2653,186.2746,186.1907,186.1907,700.0
2019-04-15 13:40:00,200.01,200.01,199.85,200.0,400.0,186.4237,186.4237,186.2746,186.4144,400.0
2019-04-15 13:45:00,199.91,199.99,199.9,199.99,400.0,186.3305,186.4051,186.3212,186.4051,400.0
2019-04-15 13:50:00,199.98,199.98,199.84,199.84,200.0,186.3958,186.3958,186.2653,186.2653,200.0
2019-04-15 13:55:00,199.9,199.9,199.75,199.75,400.0,186.3212,186.3212,186.1814,186.1814,400.0
2019-04-15 14:00:00,199.79,200.05,199.7,200.05,2200.0,186.2187,186.461,186.1348,186.461,2200.0
2019-04-15 14:05:00,199.96,199.96,199.96,199.96,200.0,186.3771,186.3771,186.3771,186.3771,200.0
2019-04-15 14:10:00,199.96,199.96,199.96,199.96,0.0,186.3771,186.3771,186.3771,186.3771,0.0
2019-04-15 14:15:00,199.93,200.0,199.93,199.98,3283.0,186.3492,186.4144,186.3492,186.3958,3283.0
2019-04-15 14:20:00,199.91,199.95,199.9,199.95,1500.0,186.3305,186.3678,186.3212,186.3678,1500.0
2019-04-15 14:25:00,199.99,200.1,199.99,200.02,1405.0,186.4051,186.5076,186.4051,186.4331,1405.0
2019-04-15 14:30:00,200.02,200.13,199.99,200.01,1077.0,186.4331,186.5356,186.4051,186.4237,1077.0
2019-04-15 14:35:00,200.02,200.17,200.01,200.1,1680.0,186.4331,186.5729,186.4237,186.5076,1680.0
2019-04-15 14:40:00,200.18,200.26,200.14,200.21,1350.0,186.5822,186.6568,186.5449,186.6102,1350.0
2019-04-15 14:45:00,200.12,200.24,199.82,199.82,3020.0,186.5263,186.6381,186.2467,186.2467,3020.0
2019-04-15 14:50:00,199.97,200.0,199.82,199.82,4150.0,186.3865,186.4144,186.2467,186.2467,4150.0
2019-04-15 14:55:00,199.95,199.96,199.6,199.71,3353.0,186.3678,186.3771,186.0416,186.1441,3353.0
2019-04-15 15:00:00,199.74,199.98,199.7,199.91,2300.0,186.1721,186.3958,186.1348,186.3305,2300.0
2019-04-15 15:05:00,199.92,200.03,199.86,199.97,1607.0,186.3399,186.4424,186.2839,186.3865,1607.0
2019-04-15 15:10:00,199.99,200.05,199.94,199.99,1460.0,186.4051,186.461,186.3585,186.4051,1460.0
2019-04-15 15:15:00,199.92,200.12,199.92,200.06,2766.0,186.3399,186.5263,186.3399,186.4704,2766.0
2019-04-15 15:20:00,200.01,200.01,199.62,199.74,3499.0,186.4237,186.4237,186.0602,186.1721,3499.0
2019-04-15 15:25:00,199.85,199.85,199.63,199.63,4895.0,186.2746,186.2746,186.0696,186.0696,4895.0
2019-04-15 15:30:00,199.68,199.76,199.52,199.62,9507.0,186.1162,186.1907,185.967,186.0602,9507.0
2019-04-15 15:35:00,199.64,199.69,199.62,199.62,1300.0,186.0789,186.1255,186.0602,186.0602,1300.0
2019-04-15 15:40:00,199.67,199.67,199.52,199.63,4200.0,186.1068,186.1068,185.967,186.0696,4200.0
2019-04-15 15:45:00,199.6,199.66,199.53,199.6,1600.0,186.0416,186.0975,185.9764,186.0416,1600.0
2019-04-15 15:50:00,199.62,199.79,199.54,199.74,14163.0,186.0602,186.2187,185.9857,186.1721,14163.0
2019-04-15 15:55:00,199.85,199.97,199.67,199.79,14249.0,186.2746,186.3865,186.1068,186.2187,14249.0
2019-04-16 09:30:00,201.38,201.59,201.08,201.59,27963.0,187.7007,187.8964,187.4211,187.8964,27963.0
2019-04-16 09:35:00,201.6,201.6,201.16,201.24,7854.0,187.9057,187.9057,187.4956,187.5702,7854.0
2019-04-16 09:40:00,201.3,201.89,201.18,201.81,9858.0,187.6261,188.176,187.5143,188.1015,9858.0
2019-04-16 09:45:00,201.88,201.92,201.71,201.8,4700.0,188.1667,188.204,188.0083,188.0922,4700.0
2019-04-16 09:50:00,201.88,202.19,201.87,202.19,10028.0,188.1667,188.4557,188.1574,188.4557,10028.0
2019-04-16 09:55:00,202.15,202.28,201.94,202.04,6191.0,188.4184,188.5396,188.2226,188.3159,6191.0
2019-04-16 10:00:00,202.11,202.18,202.03,202.07,6360.0,188.3811,188.4463,188.3065,188.3438,6360.0
2019-04-16 10:05:00,202.08,202.09,201.92,202.07,6350.0,188.3531,188.3625,188.204,188.3438,6350.0
2019-04-16 10:10:00,202.04,202.27,202.04,202.27,9075.0,188.3159,188.5302,188.3159,188.5302,9075.0
2019-04-16 10:15:00,202.26,202.82,202.24,202.82,3400.0,188.5209,189.0429,188.5023,189.0429,3400.0
2019-04-16 10:20:00,202.81,202.84,202.64,202.82,3864.0,189.0336,189.0615,188.8751,189.0429,3864.0
2019-04-16 10:25:00,202.77,202.94,202.65,202.82,18126.0,188.9963,189.1547,188.8844,189.0429,18126.0
2019-04-16 10:30:00,202.77,202.88,202.64,202.75,9393.0,188.9963,189.0988,188.8751,188.9776,9393.0
2019-04-16 10:35:00,202.74,202.85,202.72,202.74,1793.0,188.9683,189.0708,188.9497,188.9683,1793.0
2019-04-16 10:40:00,202.88,203.01,202.87,202.92,1100.0,189.0988,189.22,189.0895,189.1361,1100.0
2019-04-16 10:45:00,202.87,202.94,202.85,202.87,2776.0,189.0895,189.1547,189.0708,189.0895,2776.0
2019-04-16 10:50:00,202.87,203.06,202.87,203.06,3849.0,189.0895,189.2666,189.0895,189.2666,3849.0
2019-04-16 10:55:00,203.04,203.27,203.04,203.19,2223.0,189.2479,189.4623,189.2479,189.3877,2223.0
2019-04-16 11:00:00,203.19,203.3,203.16,203.3,5826.0,189.3877,189.4903,189.3598,189.4903,5826.0
2019-04-16 11:05:00,203.19,203.45,203.19,203.45,2553.0,189.3877,189.6301,189.3877,189.6301,2553.0
2019-04-16 11:10:00,203.44,203.62,203.36,203.51,5830.0,189.6208,189.7885,189.5462,189.686,5830.0
2019-04-16 11:15:00,203.5,203.74,203.48,203.64,3701.0,189.6767,189.9004,189.658,189.8072,3701.0
2019-04-16 11:20:00,203.65,203.65,203.31,203.31,3073.0,189.8165,189.8165,189.4996,189.4996,3073.0
2019-04-16 11:25:00,203.32,203.38,203.23,203.36,5034.0,189.5089,189.5648,189.425,189.5462,5034.0
2019-04-16 11:30:00,203.24,203.35,203.05,203.34,19351.0,189.4343,189.5369,189.2572,189.5275,19351.0
2019-04-16 11:35:00,203.43,203.45,203.08,203.11,4185.0,189.6114,189.6301,189.2852,189.3132,4185.0
2019-04-16 11:40:00,203.33,203.33,203.31,203.32,400.0,189.5182,189.5182,189.4996,189.5089,400.0
2019-04-16 11:45:00,203.3,203.43,203.19,203.35,4867.0,189.4903,189.6114,189.3877,189.5369,4867.0
2019-04-16 11:50:00,203.39,203.39,203.26,203.29,4909.0,189.5742,189.5742,189.453,189.4809,4909.0
2019-04-16 11:55:00,203.39,203.39,203.17,203.28,3350.0,189.5742,189.5742,189.3691,189.4716,3350.0
2019-04-16 12:00:00,203.32,203.41,203.3,203.4,800.0,189.5089,189.5928,189.4903,189.5835,800.0
2019-04-16 12:05:00,203.42,203.65,203.41,203.65,3491.0,189.6021,189.8165,189.5928,189.8165,3491.0
2019-04-16 12:10:00,203.66,203.74,203.66,203.67,1265.0,189.8258,189.9004,189.8258,189.8351,1265.0
2019-04-16 12:15:00,203.76,203.79,203.67,203.73,900.0,189.919,189.947,189.8351,189.8911,900.0
2019-04-16 12:20:00,203.75,203.75,203.55,203.68,6088.0,189.9097,189.9097,189.7233,189.8445,6088.0
2019-04-16 12:25:00,203.71,203.72,203.67,203.72,650.0,189.8724,189.8817,189.8351,189.8817,650.0
2019-04-16 12:30:00,203.78,203.78,203.65,203.65,1100.0,189.9377,189.9377,189.8165,189.8165,1100.0
2019-04-16 12:35:00,203.64,203.79,203.6,203.67,1400.0,189.8072,189.947,189.7699,189.8351,1400.0
2019-04-16 12:40:00,203.67,203.67,203.67,203.67,0.0,189.8351,189.8351,189.8351,189.8351,0.0
2019-04-16 12:45:00,203.6,203.73,203.59,203.73,1900.0,189.7699,189.8911,189.7606,189.8911,1900.0
2019-04-16 12:50:00,203.63,203.73,203.62,203.73,1834.0,189.7978,189.8911,189.7885,189.8911,1834.0
2019-04-16 12:55:00,203.73,204.0,203.73,203.83,5811.0,189.8911,190.1427,189.8911,189.9843,5811.0
2019-04-16 13:00:00,203.85,203.93,203.83,203.92,5000.0,190.0029,190.0775,189.9843,190.0682,5000.0
2019-04-16 13:05:00,203.97,204.0,203.88,203.89,2301.0,190.1148,190.1427,190.0309,190.0402,2301.0
2019-04-16 13:10:00,203.91,203.94,203.87,203.94,4178.0,190.0588,190.0868,190.0215,190.0868,4178.0
2019-04-16 13:15:00,203.94,204.05,203.87,203.95,600.0,190.0868,190.1893,190.0215,190.0961,600.0
2019-04-16 13:20:00,204.08,204.21,204.08,204.09,1300.0,190.2173,190.3385,190.2173,190.2266,1300.0
2019-04-16 13:25:00,204.09,204.1,204.04,204.04,900.0,190.2266,190.2359,190.18,190.18,900.0
2019-04-16 13:30:00,203.98,204.02,203.98,204.0,400.0,190.1241,190.1614,190.1241,190.1427,400.0
2019-04-16 13:35:00,204.0,204.03,203.93,204.0,2000.0,190.1427,190.1707,190.0775,190.1427,2000.0
2019-04-16 13:40:00,204.0,204.1,203.97,204.02,1300.0,190.1427,190.2359,190.1148,190.1614,1300.0
2019-04-16 13:45:00,204.08,204.13,204.05,204.12,600.0,190.2173,190.2639,190.1893,190.2546,600.0
2019-04-16 13:50:00,204.13,204.14,203.93,203.94,2300.0,190.2639,190.2732,190.0775,190.0868,2300.0
2019-04-16 13:55:00,203.94,204.07,203.79,204.07,2244.0,190.0868,190.208,189.947,190.208,2244.0
2019-04-16 14:00:00,204.03,204.03,203.89,203.9,876.0,190.1707,190.1707,190.0402,190.0495,876.0
2019-04-16 14:05:00,203.91,203.99,203.85,203.85,1200.0,190.0588,190.1334,190.0029,190.0029,1200.0
2019-04-16 14:10:00,203.94,204.09,203.93,204.06,700.0,190.0868,190.2266,190.0775,190.1986,700.0
2019-04-16 14:15:00,204.08,204.09,204.0,204.09,1948.0,190.2173,190.2266,190.1427,190.2266,1948.0
2019-04-16 14:20:00,203.95,204.03,203.94,204.01,335.0,190.0961,190.1707,190.0868,190.152,335.0
2019-04-16 14:25:00,203.94,204.14,203.94,204.02,9779.0,190.0868,190.2732,190.0868,190.1614,9779.0
2019-04-16 14:30:00,204.15,204.29,204.09,204.29,1963.0,190.2825,190.413,190.2266,190.413,1963.0
2019-04-16 14:35:00,204.24,204.28,204.1,204.17,3300.0,190.3664,190.4037,190.2359,190.3012,3300.0
2019-04-16 14:40:00,204.1,204.19,204.09,204.1,1400.0,190.2359,190.3198,190.2266,190.2359,1400.0
2019-04-16 14:45:00,204.09,204.15,204.03,204.15,2506.0,190.2266,190.2825,190.1707,190.2825,2506.0
2019-04-16 14:50:00,204.08,204.08,204.08,204.08,300.0,190.2173,190.2173,190.2173,190.2173,300.0
2019-04-16 14:55:00,204.09,204.46,204.09,204.15,4508.0,190.2266,190.5715,190.2266,190.2825,4508.0
2019-04-16 15:00:00,204.24,204.32,204.11,204.15,5434.0,190.3664,190.441,190.2452,190.2825,5434.0
2019-04-16 15:05:00,204.15,204.18,203.88,203.98,11875.0,190.2825,190.3105,190.0309,190.1241,11875.0
2019-04-16 15:10:00,203.95,203.98,203.79,203.83,3436.0,190.0961,190.1241,189.947,189.9843,3436.0
2019-04-16 15:15:00,203.78,204.02,203.77,203.92,2400.0,189.9377,190.1614,189.9283,190.0682,2400.0
2019-04-16 15:20:00,204.01,204.03,203.79,203.79,1900.0,190.152,190.1707,189.947,189.947,1900.0
2019-04-16 15:25:00,203.85,203.99,203.73,203.8,4300.0,190.0029,190.1334,189.8911,189.9563,4300.0
2019-04-16 15:30:00,203.81,203.81,202.92,202.99,5800.0,189.9656,189.9656,189.1361,189.2013,5800.0
2019-04-16 15:35:00,203.0,203.88,202.93,203.07,36413.0,189.2106,190.0309,189.1454,189.2759,36413.0
2019-04-16 15:40:00,203.04,203.23,202.95,203.18,6200.0,189.2479,189.425,189.164,189.3784,6200.0
2019-04-16 15:45:00,203.17,203.52,203.17,203.23,14384.0,189.3691,189.6953,189.3691,189.425,14384.0
2019-04-16 15:50:00,203.22,203.29,202.91,203.02,17994.0,189.4157,189.4809,189.1268,189.2293,17994.0
2019-04-16 15:55:00,203.02,203.72,202.98,203.62,24680.0,189.2293,189.8817,189.192,189.7885,24680.0
2019-04-17 09:30:00,208.29,208.9,207.6,208.02,84748.0,194.1413,194.7099,193.4982,193.8896,84748.0
2019-04-17 09:35:00,207.95,207.95,205.97,206.05,58302.0,193.8244,193.8244,191.9789,192.0535,58302.0
2019-04-17 09:40:00,205.97,206.55,205.88,206.41,29129.0,191.9789,192.5195,191.895,192.389,29129.0
2019-04-17 09:45:00,206.33,206.45,205.18,205.33,27485.0,192.3144,192.4263,191.2426,191.3824,27485.0
2019-04-17 09:50:00,205.42,205.42,203.3,203.3,59111.0,191.4663,191.4663,189.4903,189.4903,59111.0
2019-04-17 09:55:00,203.49,204.24,203.49,203.7,47713.0,189.6674,190.3664,189.6674,189.8631,47713.0
2019-04-17 10:00:00,203.73,204.14,203.5,204.1,24449.0,189.8911,190.2732,189.6767,190.2359,24449.0
2019-04-17 10:05:00,204.29,204.29,202.47,202.47,27074.0,190.413,190.413,188.7166,188.7166,27074.0
2019-04-17 10:10:00,202.5,202.53,201.07,201.51,21038.0,188.7446,188.7726,187.4117,187.8219,21038.0
2019-04-17 10:15:00,201.53,202.35,201.53,202.35,9298.0,187.8405,188.6048,187.8405,188.6048,9298.0
2019-04-17 10:20:00,202.26,203.43,202.26,203.28,9398.0,188.5209,189.6114,188.5209,189.4716,9398.0
2019-04-17 10:25:00,203.41,203.41,202.74,202.88,14002.0,189.5928,189.5928,188.9683,189.0988,14002.0
2019-04-17 10:30:00,202.61,203.37,202.6,203.13,5656.0,188.8471,189.5555,188.8378,189.3318,5656.0
2019-04-17 10:35:00,203.37,203.72,203.25,203.72,2700.0,189.5555,189.8817,189.4437,189.8817,2700.0
2019-04-17 10:40:00,203.79,203.87,203.67,203.7,5786.0,189.947,190.0215,189.8351,189.8631,5786.0
2019-04-17 10:45:00,203.64,204.0,203.56,204.0,15580.0,189.8072,190.1427,189.7326,190.1427,15580.0
2019-04-17 10:50:00,204.05,204.16,203.45,203.5,14068.0,190.1893,190.2918,189.6301,189.6767,14068.0
2019-04-17 10:55:00,203.45,203.66,203.28,203.32,11850.0,189.6301,189.8258,189.4716,189.5089,11850.0
2019-04-17 11:00:00,203.44,203.65,203.23,203.23,8224.0,189.6208,189.8165,189.425,189.425,8224.0
2019-04-17 11:05:00,203.43,203.46,203.23,203.27,2734.0,189.6114,189.6394,189.425,189.4623,2734.0
2019-04-17 11:10:00,203.57,203.71,203.17,203.17,4160.0,189.7419,189.8724,189.3691,189.3691,4160.0
2019-04-17 11:15:00,203.26,203.41,203.03,203.14,7578.0,189.453,189.5928,189.2386,189.3411,7578.0
2019-04-17 11:20:00,203.07,203.11,202.52,202.56,13142.0,189.2759,189.3132,188.7632,188.8005,13142.0
2019-04-17 11:25:00,202.49,203.48,202.49,203.25,14856.0,188.7353,189.658,188.7353,189.4437,14856.0
2019-04-17 11:30:00,203.35,203.67,202.92,203.23,40114.0,189.5369,189.8351,189.1361,189.425,40114.0
2019-04-17 11:35:00,203.22,203.22,202.8,202.81,2990.0,189.4157,189.4157,189.0242,189.0336,2990.0
2019-04-17 11:40:00,202.81,203.03,202.8,202.88,2620.0,189.0336,189.2386,189.0242,189.0988,2620.0
2019-04-17 11:45:00,203.02,203.41,202.87,203.31,2492.0,189.2293,189.5928,189.0895,189.4996,2492.0
2019-04-17 11:50:00,203.27,203.28,202.98,202.98,4360.0,189.4623,189.4716,189.192,189.192,4360.0
2019-04-17 11:55:00,202.98,202.99,202.72,202.72,3300.0,189.192,189.2013,188.9497,188.9497,3300.0
2019-04-17 12:00:00,202.75,202.75,202.26,202.34,8639.0,188.9776,188.9776,188.5209,188.5955,8639.0
2019-04-17 12:05:00,202.25,202.32,201.99,202.1,9903.0,188.5116,188.5768,188.2693,188.3718,9903.0
2019-04-17 12:10:00,202.07,202.26,201.87,202.13,7310.0,188.3438,188.5209,188.1574,188.3997,7310.0
2019-04-17 12:15:00,202.13,202.24,202.05,202.24,3400.0,188.3997,188.5023,188.3252,188.5023,3400.0
2019-04-17 12:20:00,202.27,202.27,201.9,201.9,3900.0,188.5302,188.5302,188.1854,188.1854,3900.0
2019-04-17 12:25:00,202.03,202.21,201.88,201.89,5700.0,188.3065,188.4743,188.1667,188.176,5700.0
2019-04-17 12:30:00,202.04,202.41,201.91,202.24,4025.0,188.3159,188.6607,188.1947,188.5023,4025.0
2019-04-17 12:35:00,202.24,202.26,202.01,202.03,2500.0,188.5023,188.5209,188.2879,188.3065,2500.0
2019-04-17 12:40:00,202.11,202.22,201.83,201.88,4712.0,188.3811,188.4836,188.1201,188.1667,4712.0
2019-04-17 12:45:00,201.79,201.88,200.97,200.97,31446.0,188.0828,188.1667,187.3185,187.3185,31446.0
2019-04-17 12:50:00,200.99,201.12,200.58,200.88,8783.0,187.3372,187.4583,186.955,187.2347,8783.0
2019-04-17 12:55:00,200.74,201.25,200.74,201.15,6781.0,187.1042,187.5795,187.1042,187.4863,6781.0
2019-04-17 13:00:00,201.08,201.18,200.82,200.82,8700.0,187.4211,187.5143,187.1787,187.1787,8700.0
2019-04-17 13:05:00,200.89,201.54,200.88,201.14,21245.0,187.244,187.8498,187.2347,187.477,21245.0
2019-04-17 13:10:00,201.08,201.14,200.87,201.11,7950.0,187.4211,187.477,187.2253,187.449,7950.0
2019-04-17 13:15:00,201.12,201.71,201.11,201.58,2921.0,187.4583,188.0083,187.449,187.8871,2921.0
2019-04-17 13:20:00,201.71,201.82,201.36,201.36,5750.0,188.0083,188.1108,187.682,187.682,5750.0
2019-04-17 13:25:00,201.36,201.54,201.18,201.2,7900.0,187.682,187.8498,187.5143,187.5329,7900.0
2019-04-17 13:30:00,201.46,201.66,201.26,201.58,5700.0,187.7753,187.9617,187.5888,187.8871,5700.0
2019-04-17 13:35:00,201.61,202.22,201.55,201.73,29362.0,187.9151,188.4836,187.8591,188.0269,29362.0
2019-04-17 13:40:00,201.97,202.53,201.66,202.03,25495.0,188.2506,188.7726,187.9617,188.3065,25495.0
2019-04-17 13:45:00,202.09,202.65,202.03,202.5,10700.0,188.3625,188.8844,188.3065,188.7446,10700.0
2019-04-17 13:50:00,202.67,202.69,202.36,202.62,4710.0,188.9031,188.9217,188.6141,188.8565,4710.0
2019-04-17 13:55:00,202.69,202.81,202.59,202.81,4100.0,188.9217,189.0336,188.8285,189.0336,4100.0
2019-04-17 14:00:00,202.68,202.9,202.53,202.87,2510.0,188.9124,189.1174,188.7726,189.0895,2510.0
2019-04-17 14:05:00,202.87,203.09,202.7,203.01,9590.0,189.0895,189.2945,188.931,189.22,9590.0
2019-04-17 14:10:00,202.9,202.96,202.65,202.77,2750.0,189.1174,189.1734,188.8844,188.9963,2750.0
2019-04-17 14:15:00,202.77,203.1,202.72,202.96,6183.0,188.9963,189.3039,188.9497,189.1734,6183.0
2019-04-17 14:20:00,202.84,202.97,202.69,202.8,4425.0,189.0615,189.1827,188.9217,189.0242,4425.0
2019-04-17 14:25:00,202.73,202.82,202.37,202.53,10353.0,188.959,189.0429,188.6234,188.7726,10353.0
2019-04-17 14:30:00,202.58,202.78,202.48,202.48,4600.0,188.8192,189.0056,188.726,188.726,4600.0
2019-04-17 14:35:00,202.65,202.65,202.45,202.53,2200.0,188.8844,188.8844,188.698,188.7726,2200.0
2019-04-17 14:40:00,202.57,202.58,202.28,202.45,7095.0,188.8099,188.8192,188.5396,188.698,7095.0
2019-04-17 14:45:00,202.64,203.03,202.63,202.93,3734.0,188.8751,189.2386,188.8658,189.1454,3734.0
2019-04-17 14:50:00,203.04,203.2,202.99,203.11,5340.0,189.2479,189.3971,189.2013,189.3132,5340.0
2019-04-17 14:55:00,203.14,203.34,203.11,203.34,1800.0,189.3411,189.5275,189.3132,189.5275,1800.0
2019-04-17 15:00:00,203.17,203.32,203.17,203.26,1500.0,189.3691,189.5089,189.3691,189.453,1500.0
2019-04-17 15:05:00,203.33,203.6,203.33,203.43,9422.0,189.5182,189.7699,189.5182,189.6114,9422.0
2019-04-17 15:10:00,203.5,203.67,203.5,203.62,5099.0,189.6767,189.8351,189.6767,189.7885,5099.0
2019-04-17 15:15:00,203.61,203.67,203.41,203.46,16000.0,189.7792,189.8351,189.5928,189.6394,16000.0
2019-04-17 15:20:00,203.51,203.52,203.32,203.38,1900.0,189.686,189.6953,189.5089,189.5648,1900.0
2019-04-17 15:25:00,203.42,203.53,203.09,203.13,5200.0,189.6021,189.7046,189.2945,189.3318,5200.0
2019-04-17 15:30:00,203.13,203.2,203.06,203.2,5870.0,189.3318,189.3971,189.2666,189.3971,5870.0
2019-04-17 15:35:00,203.22,203.25,202.97,203.04,3700.0,189.4157,189.4437,189.1827,189.2479,3700.0
2019-04-17 15:40:00,203.03,203.18,203.02,203.18,3271.0,189.2386,189.3784,189.2293,189.3784,3271.0
2019-04-17 15:45:00,203.14,203.2,202.92,202.93,6250.0,189.3411,189.3971,189.1361,189.1454,6250.0
2019-04-17 15:50:00,202.9,203.24,202.83,203.01,13765.0,189.1174,189.4343,189.0522,189.22,13765.0
2019-04-17 15:55:00,202.97,203.38,202.97,203.36,26712.0,189.1827,189.5648,189.1827,189.5462,26712.0
2019-04-18 09:30:00,206.05,207.03,205.08,206.8,60475.0,192.0535,192.9669,191.1494,192.7525,60475.0
2019-04-18 09:35:00,206.76,206.82,206.12,206.18,15634.0,192.7152,192.7712,192.1187,192.1746,15634.0
2019-04-18 09:40:00,206.19,206.67,205.89,206.49,13826.0,192.184,192.6313,191.9043,192.4636,13826.0
2019-04-18 09:45:00,206.35,206.55,206.15,206.33,12478.0,192.3331,192.5195,192.1467,192.3144,12478.0
2019-04-18 09:50:00,206.32,206.43,206.04,206.28,9024.0,192.3051,192.4077,192.0441,192.2678,9024.0
2019-04-18 09:55:00,206.16,206.22,205.69,205.78,9209.0,192.156,192.2119,191.7179,191.8018,9209.0
2019-04-18 10:00:00,205.78,205.85,205.46,205.53,9282.0,191.8018,191.867,191.5035,191.5688,9282.0
2019-04-18 10:05:00,205.57,205.66,205.45,205.47,11729.0,191.6061,191.69,191.4942,191.5129,11729.0
2019-04-18 10:10:00,205.41,205.53,205.01,205.01,14538.0,191.4569,191.5688,191.0841,191.0841,14538.0
2019-04-18 10:15:00,205.07,205.44,205.0,205.34,4383.0,191.14,191.4849,191.0748,191.3917,4383.0
2019-04-18 10:20:00,205.41,205.45,204.94,205.05,6155.0,191.4569,191.4942,191.0189,191.1214,6155.0
2019-04-18 10:25:00,204.83,204.95,204.7,204.84,3193.0,190.9163,191.0282,190.7952,190.9257,3193.0
2019-04-18 10:30:00,204.82,204.95,204.74,204.77,2206.0,190.907,191.0282,190.8324,190.8604,2206.0
2019-04-18 10:35:00,204.76,204.95,204.58,204.89,5531.0,190.8511,191.0282,190.6833,190.9723,5531.0
2019-04-18 10:40:00,204.95,204.95,204.74,204.87,7179.0,191.0282,191.0282,190.8324,190.9536,7179.0
2019-04-18 10:45:00,204.85,205.0,204.8,204.94,7228.0,190.935,191.0748,190.8884,191.0189,7228.0
2019-04-18 10:50:00,204.97,205.28,204.97,205.25,3679.0,191.0468,191.3358,191.0468,191.3078,3679.0
2019-04-18 10:55:00,205.37,205.65,205.34,205.53,10860.0,191.4197,191.6806,191.3917,191.5688,10860.0
2019-04-18 11:00:00,205.62,205.83,205.32,205.35,9298.0,191.6527,191.8484,191.3731,191.401,9298.0
2019-04-18 11:05:00,205.52,205.68,205.43,205.68,6497.0,191.5595,191.7086,191.4756,191.7086,6497.0
2019-04-18 11:10:00,205.57,205.57,205.38,205.43,6679.0,191.6061,191.6061,191.429,191.4756,6679.0
2019-04-18 11:15:00,205.47,205.54,205.39,205.45,7552.0,191.5129,191.5781,191.4383,191.4942,7552.0
2019-04-18 11:20:00,205.31,205.43,205.26,205.35,3555.0,191.3637,191.4756,191.3171,191.401,3555.0
2019-04-18 11:25:00,205.28,205.47,205.28,205.37,10211.0,191.3358,191.5129,191.3358,191.4197,10211.0
2019-04-18 11:30:00,205.39,205.81,205.38,205.81,11842.0,191.4383,191.8298,191.429,191.8298,11842.0
2019-04-18 11:35:00,205.78,205.78,205.66,205.66,300.0,191.8018,191.8018,191.69,191.69,300.0
2019-04-18 11:40:00,205.56,205.66,205.46,205.65,2500.0,191.5967,191.69,191.5035,191.6806,2500.0
2019-04-18 11:45:00,205.61,205.75,205.47,205.74,1600.0,191.6434,191.7738,191.5129,191.7645,1600.0
2019-04-18 11:50:00,205.73,205.82,205.65,205.66,1200.0,191.7552,191.8391,191.6806,191.69,1200.0
2019-04-18 11:55:00,205.67,205.98,205.66,205.85,4000.0,191.6993,191.9882,191.69,191.867,4000.0
2019-04-18 12:00:00,205.79,206.04,205.79,206.0,1200.0,191.8111,192.0441,191.8111,192.0069,1200.0
2019-04-18 12:05:00,206.09,206.2,205.76,205.84,3400.0,192.0907,192.1933,191.7832,191.8577,3400.0
2019-04-18 12:10:00,205.78,205.86,205.67,205.67,1915.0,191.8018,191.8764,191.6993,191.6993,1915.0
2019-04-18 12:15:00,205.73,205.78,205.68,205.78,405.0,191.7552,191.8018,191.7086,191.8018,405.0
2019-04-18 12:20:00,205.81,205.9,205.81,205.87,1000.0,191.8298,191.9137,191.8298,191.8857,1000.0
2019-04-18 12:25:00,205.82,205.86,205.66,205.66,5200.0,191.8391,191.8764,191.69,191.69,5200.0
2019-04-18 12:30:00,205.71,205.86,205.59,205.79,9022.0,191.7366,191.8764,191.6247,191.8111,9022.0
2019-04-18 12:35:00,205.68,205.75,205.66,205.75,2606.0,191.7086,191.7738,191.69,191.7738,2606.0
2019-04-18 12:40:00,205.69,205.78,205.6,205.69,5669.0,191.7179,191.8018,191.634,191.7179,5669.0
2019-04-18 12:45:00,205.57,205.82,205.57,205.81,1300.0,191.6061,191.8391,191.6061,191.8298,1300.0
2019-04-18 12:50:00,205.74,205.78,205.69,205.77,1265.0,191.7645,191.8018,191.7179,191.7925,1265.0
2019-04-18 12:55:00,205.89,205.89,205.64,205.64,1716.0,191.9043,191.9043,191.6713,191.6713,1716.0
2019-04-18 13:00:00,205.53,205.69,205.51,205.66,2832.0,191.5688,191.7179,191.5501,191.69,2832.0
2019-04-18 13:05:00,205.66,205.7,205.45,205.45,2380.0,191.69,191.7272,191.4942,191.4942,2380.0
2019-04-18 13:10:00,205.42,205.59,205.42,205.58,2075.0,191.4663,191.6247,191.4663,191.6154,2075.0
2019-04-18 13:15:00,205.5,205.5,205.26,205.42,4249.0,191.5408,191.5408,191.3171,191.4663,4249.0
2019-04-18 13:20:00,205.52,205.52,205.33,205.46,1968.0,191.5595,191.5595,191.3824,191.5035,1968.0
2019-04-18 13:25:00,205.39,205.52,205.29,205.52,3909.0,191.4383,191.5595,191.3451,191.5595,3909.0
2019-04-18 13:30:00,205.51,205.77,205.49,205.77,2900.0,191.5501,191.7925,191.5315,191.7925,2900.0
2019-04-18 13:35:00,205.77,205.77,205.47,205.47,700.0,191.7925,191.7925,191.5129,191.5129,700.0
2019-04-18 13:40:00,205.62,205.76,205.59,205.59,3096.0,191.6527,191.7832,191.6247,191.6247,3096.0
2019-04-18 13:45:00,205.66,205.78,205.59,205.64,2080.0,191.69,191.8018,191.6247,191.6713,2080.0
2019-04-18 13:50:00,205.68,205.91,205.67,205.88,2020.0,191.7086,191.923,191.6993,191.895,2020.0
2019-04-18 13:55:00,205.89,205.9,205.81,205.81,1600.0,191.9043,191.9137,191.8298,191.8298,1600.0
2019-04-18 14:00:00,205.82,206.17,205.76,206.14,5145.0,191.8391,192.1653,191.7832,192.1374,5145.0
2019-04-18 14:05:00,206.12,206.15,205.91,206.02,3066.0,192.1187,192.1467,191.923,192.0255,3066.0
2019-04-18 14:10:00,206.04,206.04,205.86,206.03,1369.0,192.0441,192.0441,191.8764,192.0348,1369.0
2019-04-18 14:15:00,206.08,206.23,205.99,206.08,4397.0,192.0814,192.2212,191.9975,192.0814,4397.0
2019-04-18 14:20:00,206.05,206.09,206.01,206.01,1895.0,192.0535,192.0907,192.0162,192.0162,1895.0
2019-04-18 14:25:00,206.0,206.41,205.99,206.3,3947.0,192.0069,192.389,191.9975,192.2865,3947.0
2019-04-18 14:30:00,206.2,206.4,206.19,206.25,2224.0,192.1933,192.3797,192.184,192.2399,2224.0
2019-04-18 14:35:00,206.29,206.34,206.09,206.1,2080.0,192.2772,192.3238,192.0907,192.1001,2080.0
2019-04-18 14:40:00,206.09,206.46,206.01,206.43,6546.0,192.0907,192.4356,192.0162,192.4077,6546.0
2019-04-18 14:45:00,206.34,206.41,206.13,206.26,9457.0,192.3238,192.389,192.128,192.2492,9457.0
2019-04-18 14:50:00,206.2,206.23,206.08,206.09,2135.0,192.1933,192.2212,192.0814,192.0907,2135.0
2019-04-18 14:55:00,206.06,206.26,206.01,206.26,5000.0,192.0628,192.2492,192.0162,192.2492,5000.0
2019-04-18 15:00:00,206.23,206.23,206.03,206.04,3002.0,192.2212,192.2212,192.0348,192.0441,3002.0
2019-04-18 15:05:00,206.08,206.22,206.03,206.2,2852.0,192.0814,192.2119,192.0348,192.1933,2852.0
2019-04-18 15:10:00,206.24,206.33,206.11,206.23,5158.0,192.2306,192.3144,192.1094,192.2212,5158.0
2019-04-18 15:15:00,206.16,206.25,206.09,206.23,7452.0,192.156,192.2399,192.0907,192.2212,7452.0
2019-04-18 15:20:00,206.07,206.24,206.07,206.24,1258.0,192.0721,192.2306,192.0721,192.2306,1258.0
2019-04-18 15:25:00,206.25,206.33,206.16,206.33,4440.0,192.2399,192.3144,192.156,192.3144,4440.0
2019-04-18 15:30:00,206.23,206.29,206.12,206.21,10240.0,192.2212,192.2772,192.1187,192.2026,10240.0
2019-04-18 15:35:00,206.23,206.27,206.04,206.15,6400.0,192.2212,192.2585,192.0441,192.1467,6400.0
2019-04-18 15:40:00,206.15,206.17,206.0,206.07,6222.0,192.1467,192.1653,192.0069,192.0721,6222.0
2019-04-18 15:45:00,206.07,206.14,205.95,206.03,8013.0,192.0721,192.1374,191.9603,192.0348,8013.0
2019-04-18 15:50:00,205.99,206.1,205.88,205.92,18109.0,191.9975,192.1001,191.895,191.9323,18109.0
2019-04-18 15:55:00,205.9,206.11,205.77,206.0,31990.0,191.9137,192.1094,191.7925,192.0069,31990.0
2019-04-22 09:30:00,204.62,205.35,204.39,204.52,17659.0,190.7206,191.401,190.5062,190.6274,17659.0
2019-04-22 09:35:00,204.7,204.71,204.2,204.5,9732.0,190.7952,190.8045,190.3291,190.6088,9732.0
2019-04-22 09:40:00,204.44,204.68,204.02,204.15,7053.0,190.5528,190.7765,190.1614,190.2825,7053.0
2019-04-22 09:45:00,204.08,204.25,204.03,204.14,8599.0,190.2173,190.3757,190.1707,190.2732,8599.0
2019-04-22 09:50:00,204.17,204.18,203.73,203.81,5300.0,190.3012,190.3105,189.8911,189.9656,5300.0
2019-04-22 09:55:00,203.81,204.27,203.75,204.27,5022.0,189.9656,190.3944,189.9097,190.3944,5022.0
2019-04-22 10:00:00,204.04,204.6,204.02,204.38,3917.0,190.18,190.702,190.1614,190.4969,3917.0
2019-04-22 10:05:00,204.62,204.66,204.37,204.47,4800.0,190.7206,190.7579,190.4876,190.5808,4800.0
2019-04-22 10:10:00,204.24,204.5,204.11,204.36,3100.0,190.3664,190.6088,190.2452,190.4783,3100.0
2019-04-22 10:15:00,204.19,204.84,204.19,204.65,2000.0,190.3198,190.9257,190.3198,190.7486,2000.0
2019-04-22 10:20:00,204.83,204.99,204.67,204.99,1700.0,190.9163,191.0655,190.7672,191.0655,1700.0
2019-04-22 10:25:00,204.86,204.86,204.31,204.31,6397.0,190.9443,190.9443,190.4317,190.4317,6397.0
2019-04-22 10:30:00,204.26,204.67,204.23,204.67,2025.0,190.3851,190.7672,190.3571,190.7672,2025.0
2019-04-22 10:35:00,204.64,204.95,204.39,204.39,1520.0,190.7392,191.0282,190.5062,190.5062,1520.0
2019-04-22 10:40:00,204.55,204.55,204.27,204.51,1562.0,190.6554,190.6554,190.3944,190.6181,1562.0
2019-04-22 10:45:00,204.39,204.67,204.3,204.63,2500.0,190.5062,190.7672,190.4223,190.7299,2500.0
2019-04-22 10:50:00,204.62,204.84,204.43,204.43,2000.0,190.7206,190.9257,190.5435,190.5435,2000.0
2019-04-22 10:55:00,204.69,204.79,204.53,204.79,800.0,190.7858,190.8791,190.6367,190.8791,800.0
2019-04-22 11:00:00,204.78,204.93,204.66,204.74,2300.0,190.8697,191.0095,190.7579,190.8324,2300.0
2019-04-22 11:05:00,204.67,204.93,204.48,204.74,1700.0,190.7672,191.0095,190.5901,190.8324,1700.0
2019-04-22 11:10:00,204.83,204.95,204.79,204.91,1700.0,190.9163,191.0282,190.8791,190.9909,1700.0
2019-04-22 11:15:00,205.07,205.14,204.87,205.06,2250.0,191.14,191.2053,190.9536,191.1307,2250.0
2019-04-22 11:20:00,204.95,205.18,204.88,204.99,4400.0,191.0282,191.2426,190.9629,191.0655,4400.0
2019-04-22 11:25:00,205.09,205.11,204.9,204.94,703.0,191.1587,191.1773,190.9816,191.0189,703.0
2019-04-22 11:30:00,204.93,205.0,204.92,204.96,1522.0,191.0095,191.0748,191.0002,191.0375,1522.0
2019-04-22 11:35:00,204.95,204.95,204.95,204.95,100.0,191.0282,191.0282,191.0282,191.0282,100.0
2019-04-22 11:40:00,204.9,204.9,204.43,204.48,7942.0,190.9816,190.9816,190.5435,190.5901,7942.0
2019-04-22 11:45:00,204.57,204.61,204.46,204.54,3122.0,190.674,190.7113,190.5715,190.646,3122.0
2019-04-22 11:50:00,204.5,204.62,204.49,204.61,700.0,190.6088,190.7206,190.5994,190.7113,700.0
2019-04-22 11:55:00,204.52,204.57,204.42,204.43,1700.0,190.6274,190.674,190.5342,190.5435,1700.0
2019-04-22 12:00:00,204.53,204.75,204.44,204.62,7300.0,190.6367,190.8418,190.5528,190.7206,7300.0
2019-04-22 12:05:00,204.71,204.92,204.63,204.89,5415.0,190.8045,191.0002,190.7299,190.9723,5415.0
2019-04-22 12:10:00,204.96,205.02,204.92,204.93,3761.0,191.0375,191.0934,191.0002,191.0095,3761.0
2019-04-22 12:15:00,204.99,205.08,204.99,205.06,900.0,191.0655,191.1494,191.0655,191.1307,900.0
2019-04-22 12:20:00,205.06,205.12,205.02,205.12,300.0,191.1307,191.1866,191.0934,191.1866,300.0
2019-04-22 12:25:00,205.12,205.13,204.95,205.0,1201.0,191.1866,191.196,191.0282,191.0748,1201.0
2019-04-22 12:30:00,205.08,205.12,204.99,204.99,400.0,191.1494,191.1866,191.0655,191.0655,400.0
2019-04-22 12:35:00,205.03,205.11,204.99,205.11,1000.0,191.1028,191.1773,191.0655,191.1773,1000.0
2019-04-22 12:40:00,205.25,205.26,205.23,205.23,300.0,191.3078,191.3171,191.2892,191.2892,300.0
2019-04-22 12:45:00,205.26,205.36,205.2,205.32,3893.0,191.3171,191.4103,191.2612,191.3731,3893.0
2019-04-22 12:50:00,205.29,205.29,204.99,205.06,2920.0,191.3451,191.3451,191.0655,191.1307,2920.0
2019-04-22 12:55:00,205.14,205.14,205.14,205.14,100.0,191.2053,191.2053,191.2053,191.2053,100.0
2019-04-22 13:00:00,205.05,205.07,204.99,205.07,300.0,191.1214,191.14,191.0655,191.14,300.0
2019-04-22 13:05:00,204.96,205.03,204.94,205.03,3667.0,191.0375,191.1028,191.0189,191.1028,3667.0
2019-04-22 13:10:00,204.99,205.13,204.98,205.06,860.0,191.0655,191.196,191.0561,191.1307,860.0
2019-04-22 13:15:00,205.09,205.32,205.09,205.3,400.0,191.1587,191.3731,191.1587,191.3544,400.0
2019-04-22 13:20:00,205.21,205.21,205.21,205.21,100.0,191.2705,191.2705,191.2705,191.2705,100.0
2019-04-22 13:25:00,205.23,205.28,205.18,205.21,1600.0,191.2892,191.3358,191.2426,191.2705,1600.0
2019-04-22 13:30:00,205.1,205.31,205.1,205.2,850.0,191.168,191.3637,191.168,191.2612,850.0
2019-04-22 13:35:00,205.28,205.3,205.25,205.25,400.0,191.3358,191.3544,191.3078,191.3078,400.0
2019-04-22 13:40:00,205.35,205.39,205.28,205.28,1558.0,191.401,191.4383,191.3358,191.3358,1558.0
2019-04-22 13:45:00,205.29,205.29,205.14,205.17,1500.0,191.3451,191.3451,191.2053,191.2332,1500.0
2019-04-22 13:50:00,205.27,205.37,205.23,205.23,912.0,191.3264,191.4197,191.2892,191.2892,912.0
2019-04-22 13:55:00,205.38,205.42,205.33,205.42,1400.0,191.429,191.4663,191.3824,191.4663,1400.0
2019-04-22 14:00:00,205.42,205.42,205.42,205.42,0.0,191.4663,191.4663,191.4663,191.4663,0.0
2019-04-22 14:05:00,205.44,205.46,205.34,205.45,1200.0,191.4849,191.5035,191.3917,191.4942,1200.0
2019-04-22 14:10:00,205.46,205.51,205.45,205.5,400.0,191.5035,191.5501,191.4942,191.5408,400.0
2019-04-22 14:15:00,205.44,205.62,205.44,205.53,1345.0,191.4849,191.6527,191.4849,191.5688,1345.0
2019-04-22 14:20:00,205.72,205.72,205.57,205.71,1402.0,191.7459,191.7459,191.6061,191.7366,1402.0
2019-04-22 14:25:00,205.65,205.79,205.65,205.77,1103.0,191.6806,191.8111,191.6806,191.7925,1103.0
2019-04-22 14:30:00,205.79,205.83,205.7,205.78,7390.0,191.8111,191.8484,191.7272,191.8018,7390.0
2019-04-22 14:35:00,205.76,205.77,205.61,205.63,5011.0,191.7832,191.7925,191.6434,191.662,5011.0
2019-04-22 14:40:00,205.65,205.77,205.64,205.76,1014.0,191.6806,191.7925,191.6713,191.7832,1014.0
2019-04-22 14:45:00,205.69,205.79,205.68,205.75,1500.0,191.7179,191.8111,191.7086,191.7738,1500.0
2019-04-22 14:50:00,205.78,205.81,205.72,205.81,1000.0,191.8018,191.8298,191.7459,191.8298,1000.0
2019-04-22 14:55:00,205.87,205.87,205.71,205.73,1100.0,191.8857,191.8857,191.7366,191.7552,1100.0
2019-04-22 15:00:00,205.78,205.78,205.7,205.75,2100.0,191.8018,191.8018,191.7272,191.7738,2100.0
2019-04-22 15:05:00,205.75,205.81,205.59,205.59,1600.0,191.7738,191.8298,191.6247,191.6247,1600.0
2019-04-22 15:10:00,205.65,205.66,205.45,205.53,1600.0,191.6806,191.69,191.4942,191.5688,1600.0
2019-04-22 15:15:00,205.44,205.61,205.41,205.61,1890.0,191.4849,191.6434,191.4569,191.6434,1890.0
2019-04-22 15:20:00,205.53,205.59,205.47,205.58,800.0,191.5688,191.6247,191.5129,191.6154,800.0
2019-04-22 15:25:00,205.58,205.68,205.58,205.62,1700.0,191.6154,191.7086,191.6154,191.6527,1700.0
2019-04-22 15:30:00,205.65,205.74,205.58,205.63,4889.0,191.6806,191.7645,191.6154,191.662,4889.0
2019-04-22 15:35:00,205.64,205.8,205.54,205.55,4973.0,191.6713,191.8204,191.5781,191.5874,4973.0
2019-04-22 15:40:00,205.55,205.62,205.38,205.38,900.0,191.5874,191.6527,191.429,191.429,900.0
2019-04-22 15:45:00,205.49,205.66,205.49,205.51,5150.0,191.5315,191.69,191.5315,191.5501,5150.0
2019-04-22 15:50:00,205.65,205.81,205.55,205.59,5535.0,191.6806,191.8298,191.5874,191.6247,5535.0
2019-04-22 15:55:00,205.68,205.8,205.45,205.45,17944.0,191.7086,191.8204,191.4942,191.4942,17944.0
2019-04-23 09:30:00,204.11,204.47,204.02,204.32,31398.0,190.2452,190.5808,190.1614,190.441,31398.0
2019-04-23 09:35:00,204.43,204.83,204.43,204.78,7668.0,190.5435,190.9163,190.5435,190.8697,7668.0
2019-04-23 09:40:00,204.62,205.12,204.55,205.12,5150.0,190.7206,191.1866,190.6554,191.1866,5150.0
2019-04-23 09:45:00,205.09,205.09,204.69,204.72,4595.0,191.1587,191.1587,190.7858,190.8138,4595.0
2019-04-23 09:50:00,204.62,204.73,204.49,204.49,4720.0,190.7206,190.8231,190.5994,190.5994,4720.0
2019-04-23 09:55:00,204.65,204.85,204.58,204.58,4367.0,190.7486,190.935,190.6833,190.6833,4367.0
2019-04-23 10:00:00,204.62,204.72,204.56,204.61,2647.0,190.7206,190.8138,190.6647,190.7113,2647.0
2019-04-23 10:05:00,204.62,204.68,204.49,204.62,4291.0,190.7206,190.7765,190.5994,190.7206,4291.0
2019-04-23 10:10:00,204.66,204.72,204.62,204.72,3500.0,190.7579,190.8138,190.7206,190.8138,3500.0
2019-04-23 10:15:00,204.71,204.82,204.62,204.81,2547.0,190.8045,190.907,190.7206,190.8977,2547.0
2019-04-23 10:20:00,204.81,205.05,204.81,205.05,600.0,190.8977,191.1214,190.8977,191.1214,600.0
2019-04-23 10:25:00,204.96,204.97,204.73,204.85,9332.0,191.0375,191.0468,190.8231,190.935,9332.0
2019-04-23 10:30:00,204.87,204.91,204.7,204.7,1325.0,190.9536,190.9909,190.7952,190.7952,1325.0
2019-04-23 10:35:00,204.63,204.72,204.54,204.55,600.0,190.7299,190.8138,190.646,190.6554,600.0
2019-04-23 10:40:00,204.5,204.71,204.5,204.71,700.0,190.6088,190.8045,190.6088,190.8045,700.0
2019-04-23 10:45:00,204.72,204.72,204.5,204.58,3985.0,190.8138,190.8138,190.6088,190.6833,3985.0
2019-04-23 10:50:00,204.62,204.64,204.51,204.6,5245.0,190.7206,190.7392,190.6181,190.702,5245.0
2019-04-23 10:55:00,204.67,204.69,204.63,204.69,1500.0,190.7672,190.7858,190.7299,190.7858,1500.0
2019-04-23 11:00:00,204.7,204.7,204.56,204.61,1500.0,190.7952,190.7952,190.6647,190.7113,1500.0
2019-04-23 11:05:00,204.63,204.69,204.53,204.62,4341.0,190.7299,190.7858,190.6367,190.7206,4341.0
2019-04-23 11:10:00,204.63,204.63,204.4,204.51,8150.0,190.7299,190.7299,190.5155,190.6181,8150.0
2019-04-23 11:15:00,204.51,204.51,204.3,204.33,10774.0,190.6181,190.6181,190.4223,190.4503,10774.0
2019-04-23 11:20:00,204.37,204.88,204.32,204.88,6506.0,190.4876,190.9629,190.441,190.9629,6506.0
2019-04-23 11:25:00,204.81,204.93,204.71,204.91,3293.0,190.8977,191.0095,190.8045,190.9909,3293.0
2019-04-23 11:30:00,204.91,205.18,204.9,205.09,8585.0,190.9909,191.2426,190.9816,191.1587,8585.0
2019-04-23 11:35:00,205.15,205.15,205.15,205.15,150.0,191.2146,191.2146,191.2146,191.2146,150.0
2019-04-23 11:40:00,204.99,205.07,204.99,205.06,1500.0,191.0655,191.14,191.0655,191.1307,1500.0
2019-04-23 11:45:00,205.06,205.15,205.06,205.15,339.0,191.1307,191.2146,191.1307,191.2146,339.0
2019-04-23 11:50:00,205.21,205.6,205.15,205.47,5266.0,191.2705,191.634,191.2146,191.5129,5266.0
2019-04-23 11:55:00,205.49,205.74,205.42,205.7,1300.0,191.5315,191.7645,191.4663,191.7272,1300.0
2019-04-23 12:00:00,205.77,205.77,205.58,205.7,2672.0,191.7925,191.7925,191.6154,191.7272,2672.0
2019-04-23 12:05:00,205.82,205.89,205.6,205.62,1400.0,191.8391,191.9043,191.634,191.6527,1400.0
2019-04-23 12:10:00,205.73,205.89,205.7,205.89,3901.0,191.7552,191.9043,191.7272,191.9043,3901.0
2019-04-23 12:15:00,205.88,205.89,205.75,205.89,3500.0,191.895,191.9043,191.7738,191.9043,3500.0
2019-04-23 12:20:00,205.85,205.99,205.76,205.97,800.0,191.867,191.9975,191.7832,191.9789,800.0
2019-04-23 12:25:00,205.98,206.12,205.95,205.95,1800.0,191.9882,192.1187,191.9603,191.9603,1800.0
2019-04-23 12:30:00,205.97,205.98,205.6,205.61,6000.0,191.9789,191.9882,191.634,191.6434,6000.0
2019-04-23 12:35:00,205.85,205.9,205.79,205.83,1200.0,191.867,191.9137,191.8111,191.8484,1200.0
2019-04-23 12:40:00,205.7,205.96,205.69,205.77,300.0,191.7272,191.9696,191.7179,191.7925,300.0
2019-04-23 12:45:00,205.9,205.9,205.7,205.82,500.0,191.9137,191.9137,191.7272,191.8391,500.0
2019-04-23 12:50:00,205.94,205.94,205.85,205.94,500.0,191.9509,191.9509,191.867,191.9509,500.0
2019-04-23 12:55:00,206.0,206.09,205.95,205.96,1144.0,192.0069,192.0907,191.9603,191.9696,1144.0
2019-04-23 13:00:00,205.93,205.93,205.92,205.92,300.0,191.9416,191.9416,191.9323,191.9323,300.0
2019-04-23 13:05:00,205.94,205.95,205.88,205.9,1400.0,191.9509,191.9603,191.895,191.9137,1400.0
2019-04-23 13:10:00,206.09,206.09,205.91,205.91,1649.0,192.0907,192.0907,191.923,191.923,1649.0
2019-04-23 13:15:00,205.8,205.86,205.7,205.86,785.0,191.8204,191.8764,191.7272,191.8764,785.0
2019-04-23 13:20:00,205.86,205.92,205.64,205.64,801.0,191.8764,191.9323,191.6713,191.6713,801.0
2019-04-23 13:25:00,205.57,205.8,205.57,205.8,600.0,191.6061,191.8204,191.6061,191.8204,600.0
2019-04-23 13:30:00,205.73,205.81,205.65,205.71,1000.0,191.7552,191.8298,191.6806,191.7366,1000.0
2019-04-23 13:35:00,205.72,205.72,205.28,205.43,2693.0,191.7459,191.7459,191.3358,191.4756,2693.0
2019-04-23 13:40:00,205.44,205.44,205.44,205.44,100.0,191.4849,191.4849,191.4849,191.4849,100.0
2019-04-23 13:45:00,205.42,205.45,205.18,205.3,1658.0,191.4663,191.4942,191.2426,191.3544,1658.0
2019-04-23 13:50:00,205.24,205.24,205.0,205.23,2689.0,191.2985,191.2985,191.0748,191.2892,2689.0
2019-04-23 13:55:00,205.11,205.28,205.11,205.28,1215.0,191.1773,191.3358,191.1773,191.3358,1215.0
2019-04-23 14:00:00,205.16,205.16,205.01,205.06,1225.0,191.2239,191.2239,191.0841,191.1307,1225.0
2019-04-23 14:05:00,205.05,205.05,204.76,204.8,3700.0,191.1214,191.1214,190.8511,190.8884,3700.0
2019-04-23 14:10:00,204.77,205.04,204.77,204.93,6499.0,190.8604,191.1121,190.8604,191.0095,6499.0
2019-04-23 14:15:00,204.92,204.95,204.8,204.81,900.0,191.0002,191.0282,190.8884,190.8977,900.0
2019-04-23 14:20:00,204.9,204.98,204.81,204.81,1400.0,190.9816,191.0561,190.8977,190.8977,1400.0
2019-04-23 14:25:00,204.88,204.93,204.77,204.93,2300.0,190.9629,191.0095,190.8604,191.0095,2300.0
2019-04-23 14:30:00,204.94,205.01,204.89,205.0,3666.0,191.0189,191.0841,190.9723,191.0748,3666.0
2019-04-23 14:35:00,205.04,205.04,204.83,204.83,1200.0,191.1121,191.1121,190.9163,190.9163,1200.0
2019-04-23 14:40:00,204.83,204.96,204.83,204.96,600.0,190.9163,191.0375,190.9163,191.0375,600.0
2019-04-23 14:45:00,204.95,204.95,204.74,204.83,2200.0,191.0282,191.0282,190.8324,190.9163,2200.0
2019-04-23 14:50:00,204.83,204.92,204.77,204.92,1300.0,190.9163,191.0002,190.8604,191.0002,1300.0
2019-04-23 14:55:00,204.94,204.96,204.83,204.96,2000.0,191.0189,191.0375,190.9163,191.0375,2000.0
2019-04-23 15:00:00,204.95,205.04,204.85,204.98,6153.0,191.0282,191.1121,190.935,191.0561,6153.0
2019-04-23 15:05:00,205.08,205.18,205.02,205.15,2896.0,191.1494,191.2426,191.0934,191.2146,2896.0
2019-04-23 15:10:00,205.25,205.41,205.21,205.32,3500.0,191.3078,191.4569,191.2705,191.3731,3500.0
2019-04-23 15:15:00,205.39,205.52,205.22,205.35,2600.0,191.4383,191.5595,191.2798,191.401,2600.0
2019-04-23 15:20:00,205.39,205.41,205.16,205.25,3674.0,191.4383,191.4569,191.2239,191.3078,3674.0
2019-04-23 15:25:00,205.24,205.41,205.24,205.28,1800.0,191.2985,191.4569,191.2985,191.3358,1800.0
2019-04-23 15:30:00,205.32,205.34,205.01,205.09,8867.0,191.3731,191.3917,191.0841,191.1587,8867.0
2019-04-23 15:35:00,205.04,205.18,204.99,205.07,2010.0,191.1121,191.2426,191.0655,191.14,2010.0
2019-04-23 15:40:00,205.01,205.04,204.89,204.96,6095.0,191.0841,191.1121,190.9723,191.0375,6095.0
2019-04-23 15:45:00,204.92,204.95,204.72,204.84,2303.0,191.0002,191.0282,190.8138,190.9257,2303.0
2019-04-23 15:50:00,204.78,205.1,204.78,205.08,9385.0,190.8697,191.168,190.8697,191.1494,9385.0
2019-04-23 15:55:00,205.29,205.29,205.05,205.29,21262.0,191.3451,191.3451,191.1214,191.3451,21262.0
2019-04-24 09:30:00,205.48,205.8,205.2,205.7,19175.0,191.5222,191.8204,191.2612,191.7272,19175.0
2019-04-24 09:35:00,205.72,205.94,205.62,205.94,21835.0,191.7459,191.9509,191.6527,191.9509,21835.0
2019-04-24 09:40:00,205.93,205.93,205.58,205.58,6169.0,191.9416,191.9416,191.6154,191.6154,6169.0
2019-04-24 09:45:00,205.47,205.65,205.28,205.59,7349.0,191.5129,191.6806,191.3358,191.6247,7349.0
2019-04-24 09:50:00,205.59,205.69,205.43,205.53,5801.0,191.6247,191.7179,191.4756,191.5688,5801.0
2019-04-24 09:55:00,205.67,205.75,205.49,205.49,2369.0,191.6993,191.7738,191.5315,191.5315,2369.0
2019-04-24 10:00:00,205.42,205.44,205.24,205.37,8732.0,191.4663,191.4849,191.2985,191.4197,8732.0
2019-04-24 10:05:00,205.44,205.6,205.44,205.56,1969.0,191.4849,191.634,191.4849,191.5967,1969.0
2019-04-24 10:10:00,205.57,205.72,205.55,205.6,2120.0,191.6061,191.7459,191.5874,191.634,2120.0
2019-04-24 10:15:00,205.57,205.65,205.5,205.65,5248.0,191.6061,191.6806,191.5408,191.6806,5248.0
2019-04-24 10:20:00,205.63,205.63,205.44,205.52,5623.0,191.662,191.662,191.4849,191.5595,5623.0
2019-04-24 10:25:00,205.62,206.04,205.62,205.83,5230.0,191.6527,192.0441,191.6527,191.8484,5230.0
2019-04-24 10:30:00,205.77,205.88,205.71,205.88,1542.0,191.7925,191.895,191.7366,191.895,1542.0
2019-04-24 10:35:00,206.01,206.3,206.01,206.26,4596.0,192.0162,192.2865,192.0162,192.2492,4596.0
2019-04-24 10:40:00,206.23,206.56,206.23,206.48,5182.0,192.2212,192.5288,192.2212,192.4543,5182.0
2019-04-24 10:45:00,206.39,206.51,206.39,206.44,2350.0,192.3704,192.4822,192.3704,192.417,2350.0
2019-04-24 10:50:00,206.52,206.52,206.12,206.4,8302.0,192.4915,192.4915,192.1187,192.3797,8302.0
2019-04-24 10:55:00,206.49,207.07,206.48,207.07,5830.0,192.4636,193.0042,192.4543,193.0042,5830.0
2019-04-24 11:00:00,207.17,207.28,207.08,207.19,4800.0,193.0974,193.1999,193.0135,193.116,4800.0
2019-04-24 11:05:00,207.24,207.54,207.17,207.35,15826.0,193.1626,193.4423,193.0974,193.2652,15826.0
2019-04-24 11:10:00,207.38,207.68,207.3,207.63,5101.0,193.2931,193.5727,193.2186,193.5261,5101.0
2019-04-24 11:15:00,207.68,207.73,207.55,207.71,6165.0,193.5727,193.6193,193.4516,193.6007,6165.0
2019-04-24 11:20:00,207.69,207.81,207.61,207.79,5230.0,193.5821,193.6939,193.5075,193.6753,5230.0
2019-04-24 11:25:00,207.76,207.76,207.38,207.61,7889.0,193.6473,193.6473,193.2931,193.5075,7889.0
2019-04-24 11:30:00,207.45,207.6,207.45,207.47,8525.0,193.3584,193.4982,193.3584,193.377,8525.0
2019-04-24 11:35:00,207.53,207.7,207.45,207.45,807.0,193.4329,193.5914,193.3584,193.3584,807.0
2019-04-24 11:40:00,207.48,207.57,207.44,207.52,4729.0,193.3863,193.4702,193.349,193.4236,4729.0
2019-04-24 11:45:00,207.45,207.52,207.39,207.41,4550.0,193.3584,193.4236,193.3024,193.3211,4550.0
2019-04-24 11:50:00,207.51,207.52,207.1,207.13,3866.0,193.4143,193.4236,193.0321,193.0601,3866.0
2019-04-24 11:55:00,207.1,207.1,206.93,206.93,500.0,193.0321,193.0321,192.8737,192.8737,500.0
2019-04-24 12:00:00,206.88,206.95,206.3,206.3,3806.0,192.8271,192.8923,192.2865,192.2865,3806.0
2019-04-24 12:05:00,206.13,206.43,206.1,206.31,3164.0,192.128,192.4077,192.1001,192.2958,3164.0
2019-04-24 12:10:00,206.31,206.31,206.2,206.24,1231.0,192.2958,192.2958,192.1933,192.2306,1231.0
2019-04-24 12:15:00,206.36,206.87,206.36,206.87,1900.0,192.3424,192.8178,192.3424,192.8178,1900.0
2019-04-24 12:20:00,206.88,207.06,206.87,207.06,3200.0,192.8271,192.9949,192.8178,192.9949,3200.0
2019-04-24 12:25:00,206.98,207.0,206.76,206.97,3100.0,192.9203,192.9389,192.7152,192.911,3100.0
2019-04-24 12:30:00,207.03,207.03,206.8,206.86,1500.0,192.9669,192.9669,192.7525,192.8084,1500.0
2019-04-24 12:35:00,206.95,206.95,206.92,206.92,200.0,192.8923,192.8923,192.8644,192.8644,200.0
2019-04-24 12:40:00,206.9,207.09,206.83,206.98,2772.0,192.8457,193.0228,192.7805,192.9203,2772.0
2019-04-24 12:45:00,206.99,207.0,206.99,207.0,500.0,192.9296,192.9389,192.9296,192.9389,500.0
2019-04-24 12:50:00,207.07,207.14,206.92,206.92,2600.0,193.0042,193.0694,192.8644,192.8644,2600.0
2019-04-24 12:55:00,206.89,206.89,206.55,206.56,1500.0,192.8364,192.8364,192.5195,192.5288,1500.0
2019-04-24 13:00:00,206.56,206.68,206.38,206.68,2100.0,192.5288,192.6407,192.361,192.6407,2100.0
2019-04-24 13:05:00,206.79,206.79,206.45,206.45,2930.0,192.7432,192.7432,192.4263,192.4263,2930.0
2019-04-24 13:10:00,206.56,206.56,206.55,206.56,100.0,192.5288,192.5288,192.5195,192.5288,100.0
2019-04-24 13:15:00,206.68,206.7,206.59,206.64,2626.0,192.6407,192.6593,192.5568,192.6034,2626.0
2019-04-24 13:20:00,206.6,206.84,206.59,206.75,1269.0,192.5661,192.7898,192.5568,192.7059,1269.0
2019-04-24 13:25:00,206.67,206.99,206.67,206.91,8634.0,192.6313,192.9296,192.6313,192.855,8634.0
2019-04-24 13:30:00,206.9,207.11,206.87,207.06,1245.0,192.8457,193.0415,192.8178,192.9949,1245.0
2019-04-24 13:35:00,206.96,206.96,206.88,206.88,851.0,192.9016,192.9016,192.8271,192.8271,851.0
2019-04-24 13:40:00,206.86,206.89,206.68,206.69,1496.0,192.8084,192.8364,192.6407,192.65,1496.0
2019-04-24 13:45:00,206.69,206.86,206.68,206.86,400.0,192.65,192.8084,192.6407,192.8084,400.0
2019-04-24 13:50:00,206.86,206.86,206.86,206.86,100.0,192.8084,192.8084,192.8084,192.8084,100.0
2019-04-24 13:55:00,206.86,206.86,206.63,206.64,1600.0,192.8084,192.8084,192.5941,192.6034,1600.0
2019-04-24 14:00:00,206.63,206.63,206.51,206.6,1500.0,192.5941,192.5941,192.4822,192.5661,1500.0
2019-04-24 14:05:00,206.65,206.68,206.63,206.63,600.0,192.6127,192.6407,192.5941,192.5941,600.0
2019-04-24 14:10:00,206.53,206.53,206.39,206.43,1100.0,192.5009,192.5009,192.3704,192.4077,1100.0
2019-04-24 14:15:00,206.43,206.47,206.25,206.28,2208.0,192.4077,192.4449,192.2399,192.2678,2208.0
2019-04-24 14:20:00,206.29,206.4,206.22,206.3,9121.0,192.2772,192.3797,192.2119,192.2865,9121.0
2019-04-24 14:25:00,206.31,206.4,206.26,206.4,5216.0,192.2958,192.3797,192.2492,192.3797,5216.0
2019-04-24 14:30:00,206.37,206.37,206.06,206.06,10825.0,192.3517,192.3517,192.0628,192.0628,10825.0
2019-04-24 14:35:00,206.16,206.17,206.07,206.14,2909.0,192.156,192.1653,192.0721,192.1374,2909.0
2019-04-24 14:40:00,206.18,206.3,206.12,206.3,5361.0,192.1746,192.2865,192.1187,192.2865,5361.0
2019-04-24 14:45:00,206.34,206.55,206.33,206.55,1600.0,192.3238,192.5195,192.3144,192.5195,1600.0
2019-04-24 14:50:00,206.63,206.67,206.56,206.6,722.0,192.5941,192.6313,192.5288,192.5661,722.0
2019-04-24 14:55:00,206.6,206.64,206.54,206.57,2207.0,192.5661,192.6034,192.5102,192.5381,2207.0
2019-04-24 15:00:00,206.53,206.64,206.53,206.56,1324.0,192.5009,192.6034,192.5009,192.5288,1324.0
2019-04-24 15:05:00,206.52,206.59,206.36,206.36,1805.0,192.4915,192.5568,192.3424,192.3424,1805.0
2019-04-24 15:10:00,206.34,206.42,205.97,206.05,5700.0,192.3238,192.3983,191.9789,192.0535,5700.0
2019-04-24 15:15:00,206.1,206.12,205.98,206.03,1400.0,192.1001,192.1187,191.9882,192.0348,1400.0
2019-04-24 15:20:00,206.07,206.13,206.0,206.01,2400.0,192.0721,192.128,192.0069,192.0162,2400.0
2019-04-24 15:25:00,206.01,206.03,205.81,205.97,3200.0,192.0162,192.0348,191.8298,191.9789,3200.0
2019-04-24 15:30:00,205.97,205.98,205.86,205.87,1400.0,191.9789,191.9882,191.8764,191.8857,1400.0
2019-04-24 15:35:00,205.87,205.91,205.54,205.54,3600.0,191.8857,191.923,191.5781,191.5781,3600.0
2019-04-24 15:40:00,205.63,205.74,205.57,205.74,3675.0,191.662,191.7645,191.6061,191.7645,3675.0
2019-04-24 15:45:00,205.69,205.7,205.55,205.58,3140.0,191.7179,191.7272,191.5874,191.6154,3140.0
2019-04-24 15:50:00,205.59,205.59,205.26,205.34,10018.0,191.6247,191.6247,191.3171,191.3917,10018.0
2019-04-24 15:55:00,205.3,205.51,205.25,205.32,14352.0,191.3544,191.5501,191.3078,191.3731,14352.0
2019-04-25 09:30:00,206.88,206.94,205.99,206.44,37071.0,192.8271,192.883,191.9975,192.417,37071.0
2019-04-25 09:35:00,206.34,206.42,206.14,206.36,6717.0,192.3238,192.3983,192.1374,192.3424,6717.0
2019-04-25 09:40:00,206.44,206.69,206.4,206.47,11238.0,192.417,192.65,192.3797,192.4449,11238.0
2019-04-25 09:45:00,206.4,207.2,206.4,207.2,5302.0,192.3797,193.1253,192.3797,193.1253,5302.0
2019-04-25 09:50:00,207.2,207.31,206.8,206.8,10485.0,193.1253,193.2279,192.7525,192.7525,10485.0
2019-04-25 09:55:00,206.86,206.97,206.3,206.37,13916.0,192.8084,192.911,192.2865,192.3517,13916.0
2019-04-25 10:00:00,206.5,206.6,206.36,206.45,10403.0,192.4729,192.5661,192.3424,192.4263,10403.0
2019-04-25 10:05:00,206.54,206.54,205.8,205.82,16698.0,192.5102,192.5102,191.8204,191.8391,16698.0
2019-04-25 10:10:00,205.61,205.61,204.4,204.45,26868.0,191.6434,191.6434,190.5155,190.5621,26868.0
2019-04-25 10:15:00,204.45,204.75,204.33,204.43,23567.0,190.5621,190.8418,190.4503,190.5435,23567.0
2019-04-25 10:20:00,204.45,204.69,204.02,204.63,30081.0,190.5621,190.7858,190.1614,190.7299,30081.0
2019-04-25 10:25:00,204.79,204.85,204.69,204.7,3950.0,190.8791,190.935,190.7858,190.7952,3950.0
2019-04-25 10:30:00,204.41,204.66,204.24,204.65,6504.0,190.5249,190.7579,190.3664,190.7486,6504.0
2019-04-25 10:35:00,204.66,204.78,204.5,204.59,14264.0,190.7579,190.8697,190.6088,190.6926,14264.0
2019-04-25 10:40:00,204.62,204.72,204.44,204.57,27686.0,190.7206,190.8138,190.5528,190.674,27686.0
2019-04-25 10:45:00,204.64,205.2,204.48,205.18,19301.0,190.7392,191.2612,190.5901,191.2426,19301.0
2019-04-25 10:50:00,205.13,205.33,205.06,205.31,8667.0,191.196,191.3824,191.1307,191.3637,8667.0
2019-04-25 10:55:00,205.26,205.44,205.25,205.39,9082.0,191.3171,191.4849,191.3078,191.4383,9082.0
2019-04-25 11:00:00,205.36,205.6,205.36,205.52,7647.0,191.4103,191.634,191.4103,191.5595,7647.0
2019-04-25 11:05:00,205.46,205.53,205.24,205.33,15120.0,191.5035,191.5688,191.2985,191.3824,15120.0
2019-04-25 11:10:00,205.29,205.65,205.29,205.36,6891.0,191.3451,191.6806,191.3451,191.4103,6891.0
2019-04-25 11:15:00,205.45,205.53,205.22,205.53,14344.0,191.4942,191.5688,191.2798,191.5688,14344.0
2019-04-25 11:20:00,205.57,205.99,205.53,205.95,5429.0,191.6061,191.9975,191.5688,191.9603,5429.0
2019-04-25 11:25:00,206.07,206.26,206.07,206.26,6793.0,192.0721,192.2492,192.0721,192.2492,6793.0
2019-04-25 11:30:00,206.34,206.57,206.28,206.36,13419.0,192.3238,192.5381,192.2678,192.3424,13419.0
2019-04-25 11:35:00,205.93,206.54,205.93,206.54,2815.0,191.9416,192.5102,191.9416,192.5102,2815.0
2019-04-25 11:40:00,206.52,206.61,206.43,206.52,1700.0,192.4915,192.5754,192.4077,192.4915,1700.0
2019-04-25 11:45:00,206.58,206.61,206.39,206.39,2800.0,192.5475,192.5754,192.3704,192.3704,2800.0
2019-04-25 11:50:00,206.44,206.47,206.42,206.42,400.0,192.417,192.4449,192.3983,192.3983,400.0
2019-04-25 11:55:00,206.22,206.29,205.81,205.95,5500.0,192.2119,192.2772,191.8298,191.9603,5500.0
2019-04-25 12:00:00,205.88,206.06,205.87,205.96,4600.0,191.895,192.0628,191.8857,191.9696,4600.0
2019-04-25 12:05:00,205.92,205.97,205.49,205.49,3910.0,191.9323,191.9789,191.5315,191.5315,3910.0
2019-04-25 12:10:00,205.42,205.42,205.42,205.42,100.0,191.4663,191.4663,191.4663,191.4663,100.0
2019-04-25 12:15:00,205.44,205.65,205.43,205.47,4400.0,191.4849,191.6806,191.4756,191.5129,4400.0
2019-04-25 12:20:00,205.47,205.82,205.41,205.61,2700.0,191.5129,191.8391,191.4569,191.6434,2700.0
2019-04-25 12:25:00,205.61,205.62,205.37,205.37,2831.0,191.6434,191.6527,191.4197,191.4197,2831.0
2019-04-25 12:30:00,205.45,205.63,205.38,205.63,4200.0,191.4942,191.662,191.429,191.662,4200.0
2019-04-25 12:35:00,205.71,205.8,205.5,205.51,4325.0,191.7366,191.8204,191.5408,191.5501,4325.0
2019-04-25 12:40:00,205.46,205.48,205.35,205.35,700.0,191.5035,191.5222,191.401,191.401,700.0
2019-04-25 12:45:00,205.3,205.48,205.25,205.4,1700.0,191.3544,191.5222,191.3078,191.4476,1700.0
2019-04-25 12:50:00,205.59,205.68,205.52,205.63,1100.0,191.6247,191.7086,191.5595,191.662,1100.0
2019-04-25 12:55:00,205.63,205.63,205.63,205.63,0.0,191.662,191.662,191.662,191.662,0.0
2019-04-25 13:00:00,205.68,205.68,205.56,205.65,800.0,191.7086,191.7086,191.5967,191.6806,800.0
2019-04-25 13:05:00,205.52,205.52,205.43,205.43,600.0,191.5595,191.5595,191.4756,191.4756,600.0
2019-04-25 13:10:00,205.3,205.3,204.84,204.96,5041.0,191.3544,191.3544,190.9257,191.0375,5041.0
2019-04-25 13:15:00,204.99,205.19,204.99,205.17,1450.0,191.0655,191.2519,191.0655,191.2332,1450.0
2019-04-25 13:20:00,205.26,205.32,205.11,205.11,5769.0,191.3171,191.3731,191.1773,191.1773,5769.0
2019-04-25 13:25:00,205.13,205.2,204.99,205.02,1706.0,191.196,191.2612,191.0655,191.0934,1706.0
2019-04-25 13:30:00,205.09,205.18,205.09,205.18,700.0,191.1587,191.2426,191.1587,191.2426,700.0
2019-04-25 13:35:00,205.08,205.5,204.98,205.5,7164.0,191.1494,191.5408,191.0561,191.5408,7164.0
2019-04-25 13:40:00,205.48,205.56,205.27,205.45,6600.0,191.5222,191.5967,191.3264,191.4942,6600.0
2019-04-25 13:45:00,205.39,205.59,205.39,205.57,2817.0,191.4383,191.6247,191.4383,191.6061,2817.0
2019-04-25 13:50:00,205.43,205.63,205.43,205.61,1600.0,191.4756,191.662,191.4756,191.6434,1600.0
2019-04-25 13:55:00,205.52,205.84,205.48,205.75,2900.0,191.5595,191.8577,191.5222,191.7738,2900.0
2019-04-25 14:00:00,205.67,206.03,205.67,205.98,6217.0,191.6993,192.0348,191.6993,191.9882,6217.0
2019-04-25 14:05:00,206.02,206.23,206.0,206.17,4300.0,192.0255,192.2212,192.0069,192.1653,4300.0
2019-04-25 14:10:00,206.18,206.41,206.05,206.39,2700.0,192.1746,192.389,192.0535,192.3704,2700.0
2019-04-25 14:15:00,206.43,206.43,206.09,206.4,11965.0,192.4077,192.4077,192.0907,192.3797,11965.0
2019-04-25 14:20:00,206.33,206.38,206.19,206.28,4920.0,192.3144,192.361,192.184,192.2678,4920.0
2019-04-25 14:25:00,206.13,206.25,206.01,206.13,1463.0,192.128,192.2399,192.0162,192.128,1463.0
2019-04-25 14:30:00,206.18,206.27,205.97,206.05,3515.0,192.1746,192.2585,191.9789,192.0535,3515.0
2019-04-25 14:35:00,206.07,206.07,205.76,205.8,2000.0,192.0721,192.0721,191.7832,191.8204,2000.0
2019-04-25 14:40:00,205.86,205.93,205.72,205.74,3400.0,191.8764,191.9416,191.7459,191.7645,3400.0
2019-04-25 14:45:00,205.87,205.87,205.77,205.77,2100.0,191.8857,191.8857,191.7925,191.7925,2100.0
2019-04-25 14:50:00,205.73,206.03,205.73,206.03,3000.0,191.7552,192.0348,191.7552,192.0348,3000.0
2019-04-25 14:55:00,205.81,205.87,205.79,205.87,700.0,191.8298,191.8857,191.8111,191.8857,700.0
2019-04-25 15:00:00,205.86,205.87,205.75,205.75,2527.0,191.8764,191.8857,191.7738,191.7738,2527.0
2019-04-25 15:05:00,205.75,205.86,205.52,205.8,3413.0,191.7738,191.8764,191.5595,191.8204,3413.0
2019-04-25 15:10:00,205.81,205.88,205.74,205.79,3181.0,191.8298,191.895,191.7645,191.8111,3181.0
2019-04-25 15:15:00,205.8,206.01,205.75,205.93,2635.0,191.8204,192.0162,191.7738,191.9416,2635.0
2019-04-25 15:20:00,205.99,206.0,205.41,205.93,12377.0,191.9975,192.0069,191.4569,191.9416,12377.0
2019-04-25 15:25:00,205.86,205.94,205.76,205.89,1500.0,191.8764,191.9509,191.7832,191.9043,1500.0
2019-04-25 15:30:00,206.06,206.06,205.81,205.9,4802.0,192.0628,192.0628,191.8298,191.9137,4802.0
2019-04-25 15:35:00,205.78,206.08,205.77,206.07,6398.0,191.8018,192.0814,191.7925,192.0721,6398.0
2019-04-25 15:40:00,206.09,206.15,205.9,206.07,3994.0,192.0907,192.1467,191.9137,192.0721,3994.0
2019-04-25 15:45:00,206.07,206.16,206.05,206.15,2603.0,192.0721,192.156,192.0535,192.1467,2603.0
2019-04-25 15:50:00,206.15,206.28,206.07,206.28,8016.0,192.1467,192.2678,192.0721,192.2678,8016.0
2019-04-25 15:55:00,206.31,206.39,206.07,206.3,19752.0,192.2958,192.3704,192.0721,192.2865,19752.0
2019-04-26 09:30:00,204.75,205.01,204.08,204.92,53611.0,192.6766,192.9212,192.0461,192.8365,53611.0
2019-04-26 09:35:00,204.92,204.96,203.49,203.65,22106.0,192.8365,192.8742,191.4909,191.6414,22106.0
2019-04-26 09:40:00,203.66,204.03,203.63,203.8,12451.0,191.6508,191.999,191.6226,191.7826,12451.0
2019-04-26 09:45:00,203.85,203.96,203.18,203.93,6990.0,191.8296,191.9331,191.1991,191.9049,6990.0
2019-04-26 09:50:00,203.97,204.88,203.97,204.65,12595.0,191.9426,192.7989,191.9426,192.5825,12595.0
2019-04-26 09:55:00,204.58,204.88,204.44,204.77,9109.0,192.5166,192.7989,192.3848,192.6954,9109.0
2019-04-26 10:00:00,204.79,204.99,204.41,204.74,11632.0,192.7142,192.9024,192.3566,192.6671,11632.0
2019-04-26 10:05:00,204.93,205.12,204.75,205.01,8164.0,192.8459,193.0247,192.6766,192.9212,8164.0
2019-04-26 10:10:00,205.02,205.36,204.93,205.19,2842.0,192.9306,193.2506,192.8459,193.0906,2842.0
2019-04-26 10:15:00,205.37,205.73,205.34,205.45,6664.0,193.26,193.5988,193.2318,193.3353,6664.0
2019-04-26 10:20:00,205.47,205.7,205.29,205.46,6352.0,193.3541,193.5705,193.1847,193.3447,6352.0
2019-04-26 10:25:00,205.46,205.59,205.33,205.44,8103.0,193.3447,193.467,193.2224,193.3259,8103.0
2019-04-26 10:30:00,205.38,205.66,205.38,205.65,2096.0,193.2694,193.5329,193.2694,193.5235,2096.0
2019-04-26 10:35:00,205.55,205.73,205.44,205.64,4477.0,193.4294,193.5988,193.3259,193.5141,4477.0
2019-04-26 10:40:00,205.51,205.75,205.44,205.75,1200.0,193.3917,193.6176,193.3259,193.6176,1200.0
2019-04-26 10:45:00,205.88,205.88,205.79,205.79,1197.0,193.7399,193.7399,193.6552,193.6552,1197.0
2019-04-26 10:50:00,205.81,205.88,205.6,205.6,6214.0,193.6741,193.7399,193.4764,193.4764,6214.0
2019-04-26 10:55:00,205.67,205.68,205.4,205.47,2256.0,193.5423,193.5517,193.2882,193.3541,2256.0
2019-04-26 11:00:00,205.6,205.74,205.5,205.57,5677.0,193.4764,193.6082,193.3823,193.4482,5677.0
2019-04-26 11:05:00,205.62,205.87,205.62,205.87,1402.0,193.4953,193.7305,193.4953,193.7305,1402.0
2019-04-26 11:10:00,205.88,206.06,205.88,206.06,3539.0,193.7399,193.9093,193.7399,193.9093,3539.0
2019-04-26 11:15:00,205.99,205.99,205.74,205.87,2840.0,193.8434,193.8434,193.6082,193.7305,2840.0
2019-04-26 11:20:00,205.86,206.09,205.85,205.88,11161.0,193.7211,193.9375,193.7117,193.7399,11161.0
2019-04-26 11:25:00,205.8,205.94,205.67,205.82,3461.0,193.6646,193.7964,193.5423,193.6835,3461.0
2019-04-26 11:30:00,205.73,206.22,205.7,206.1,9407.0,193.5988,194.0599,193.5705,193.947,9407.0
2019-04-26 11:35:00,206.03,206.03,205.73,205.76,3950.0,193.8811,193.8811,193.5988,193.627,3950.0
2019-04-26 11:40:00,205.43,205.62,205.43,205.62,674.0,193.3165,193.4953,193.3165,193.4953,674.0
2019-04-26 11:45:00,205.46,205.67,205.45,205.57,2636.0,193.3447,193.5423,193.3353,193.4482,2636.0
2019-04-26 11:50:00,205.56,205.64,205.46,205.55,3312.0,193.4388,193.5141,193.3447,193.4294,3312.0
2019-04-26 11:55:00,205.48,205.53,205.04,205.3,1643.0,193.3635,193.4106,192.9495,193.1941,1643.0
2019-04-26 12:00:00,205.34,205.54,205.33,205.53,1200.0,193.2318,193.42,193.2224,193.4106,1200.0
2019-04-26 12:05:00,205.61,205.68,205.54,205.54,1568.0,193.4858,193.5517,193.42,193.42,1568.0
2019-04-26 12:10:00,205.63,205.81,205.52,205.77,1177.0,193.5047,193.6741,193.4012,193.6364,1177.0
2019-04-26 12:15:00,205.69,205.93,205.68,205.92,2806.0,193.5611,193.787,193.5517,193.7776,2806.0
2019-04-26 12:20:00,205.8,205.83,205.65,205.65,2600.0,193.6646,193.6929,193.5235,193.5235,2600.0
2019-04-26 12:25:00,205.72,205.98,205.72,205.98,700.0,193.5894,193.834,193.5894,193.834,700.0
2019-04-26 12:30:00,206.09,206.09,206.04,206.04,300.0,193.9375,193.9375,193.8905,193.8905,300.0
2019-04-26 12:35:00,205.99,206.05,205.91,205.91,2770.0,193.8434,193.8999,193.7682,193.7682,2770.0
2019-04-26 12:40:00,206.04,206.09,205.99,206.09,442.0,193.8905,193.9375,193.8434,193.9375,442.0
2019-04-26 12:45:00,206.08,206.08,205.89,205.89,2080.0,193.9281,193.9281,193.7493,193.7493,2080.0
2019-04-26 12:50:00,206.04,206.43,206.04,206.43,2318.0,193.8905,194.2575,193.8905,194.2575,2318.0
2019-04-26 12:55:00,206.43,206.54,206.41,206.54,2299.0,194.2575,194.361,194.2387,194.361,2299.0
2019-04-26 13:00:00,206.47,206.47,206.34,206.39,1410.0,194.2951,194.2951,194.1728,194.2199,1410.0
2019-04-26 13:05:00,206.33,206.43,206.33,206.43,1900.0,194.1634,194.2575,194.1634,194.2575,1900.0
2019-04-26 13:10:00,206.37,206.37,206.1,206.3,1100.0,194.201,194.201,193.947,194.1352,1100.0
2019-04-26 13:15:00,206.19,206.39,206.17,206.39,807.0,194.0316,194.2199,194.0128,194.2199,807.0
2019-04-26 13:20:00,206.38,206.38,206.14,206.22,1500.0,194.2104,194.2104,193.9846,194.0599,1500.0
2019-04-26 13:25:00,206.23,206.38,206.23,206.27,600.0,194.0693,194.2104,194.0693,194.1069,600.0
2019-04-26 13:30:00,206.41,206.47,206.3,206.39,6687.0,194.2387,194.2951,194.1352,194.2199,6687.0
2019-04-26 13:35:00,206.39,206.48,206.16,206.27,2501.0,194.2199,194.3045,194.0034,194.1069,2501.0
2019-04-26 13:40:00,206.26,206.36,206.1,206.36,1600.0,194.0975,194.1916,193.947,194.1916,1600.0
2019-04-26 13:45:00,206.38,206.56,206.38,206.56,629.0,194.2104,194.3798,194.2104,194.3798,629.0
2019-04-26 13:50:00,206.64,206.64,206.36,206.64,2600.0,194.4551,194.4551,194.1916,194.4551,2600.0
2019-04-26 13:55:00,206.63,206.75,206.49,206.53,3476.0,194.4457,194.5586,194.314,194.3516,3476.0
2019-04-26 14:00:00,206.36,206.45,206.12,206.33,1800.0,194.1916,194.2763,193.9658,194.1634,1800.0
2019-04-26 14:05:00,206.5,206.5,206.34,206.47,800.0,194.3234,194.3234,194.1728,194.2951,800.0
2019-04-26 14:10:00,206.57,206.63,206.48,206.63,2400.0,194.3892,194.4457,194.3045,194.4457,2400.0
2019-04-26 14:15:00,206.77,206.97,206.77,206.85,2945.0,194.5774,194.7657,194.5774,194.6527,2945.0
2019-04-26 14:20:00,206.93,207.03,206.84,207.03,3453.0,194.728,194.8221,194.6433,194.8221,3453.0
2019-04-26 14:25:00,207.06,207.06,206.86,206.94,3050.0,194.8503,194.8503,194.6621,194.7374,3050.0
2019-04-26 14:30:00,206.97,207.02,206.85,207.02,1600.0,194.7657,194.8127,194.6527,194.8127,1600.0
2019-04-26 14:35:00,207.01,207.03,206.83,206.86,6950.0,194.8033,194.8221,194.6339,194.6621,6950.0
2019-04-26 14:40:00,206.84,206.93,206.5,206.93,4520.0,194.6433,194.728,194.3234,194.728,4520.0
2019-04-26 14:45:00,206.8,206.8,206.56,206.63,2700.0,194.6057,194.6057,194.3798,194.4457,2700.0
2019-04-26 14:50:00,206.62,206.75,206.59,206.72,1300.0,194.4363,194.5586,194.4081,194.5304,1300.0
2019-04-26 14:55:00,206.72,206.89,206.64,206.78,5093.0,194.5304,194.6904,194.4551,194.5869,5093.0
2019-04-26 15:00:00,206.83,207.05,206.76,206.99,4890.0,194.6339,194.8409,194.568,194.7845,4890.0
2019-04-26 15:05:00,207.01,207.19,207.01,207.07,3764.0,194.8033,194.9727,194.8033,194.8598,3764.0
2019-04-26 15:10:00,207.08,207.17,207.07,207.08,1700.0,194.8692,194.9539,194.8598,194.8692,1700.0
2019-04-26 15:15:00,207.09,207.1,206.97,206.97,3325.0,194.8786,194.888,194.7657,194.7657,3325.0
2019-04-26 15:20:00,206.97,207.07,206.94,207.0,2842.0,194.7657,194.8598,194.7374,194.7939,2842.0
2019-04-26 15:25:00,207.0,207.07,206.94,206.99,7579.0,194.7939,194.8598,194.7374,194.7845,7579.0
2019-04-26 15:30:00,207.01,207.06,206.9,207.0,3600.0,194.8033,194.8503,194.6998,194.7939,3600.0
2019-04-26 15:35:00,206.99,207.11,206.93,207.05,5861.0,194.7845,194.8974,194.728,194.8409,5861.0
2019-04-26 15:40:00,207.06,207.17,206.98,207.16,8920.0,194.8503,194.9539,194.7751,194.9444,8920.0
2019-04-26 15:45:00,207.13,207.25,206.98,207.1,10132.0,194.9162,195.0291,194.7751,194.888,10132.0
2019-04-26 15:50:00,207.02,207.03,206.8,206.92,10601.0,194.8127,194.8221,194.6057,194.7186,10601.0
2019-04-26 15:55:00,206.92,207.26,206.74,207.25,21645.0,194.7186,195.0386,194.5492,195.0291,21645.0
2019-04-29 09:30:00,205.74,206.36,205.74,205.96,30694.0,193.6082,194.1916,193.6082,193.8152,30694.0
2019-04-29 09:35:00,205.85,206.01,205.6,205.66,4908.0,193.7117,193.8623,193.4764,193.5329,4908.0
2019-04-29 09:40:00,205.61,205.9,205.42,205.89,9564.0,193.4858,193.7587,193.3071,193.7493,9564.0
2019-04-29 09:45:00,205.84,205.85,205.53,205.57,3957.0,193.7023,193.7117,193.4106,193.4482,3957.0
2019-04-29 09:50:00,205.47,205.48,205.06,205.31,3757.0,193.3541,193.3635,192.9683,193.2035,3757.0
2019-04-29 09:55:00,205.34,205.43,205.16,205.17,3480.0,193.2318,193.3165,193.0624,193.0718,3480.0
2019-04-29 10:00:00,205.17,205.3,205.12,205.29,6265.0,193.0718,193.1941,193.0247,193.1847,6265.0
2019-04-29 10:05:00,205.31,205.38,205.16,205.27,3216.0,193.2035,193.2694,193.0624,193.1659,3216.0
2019-04-29 10:10:00,205.5,205.62,205.5,205.62,1795.0,193.3823,193.4953,193.3823,193.4953,1795.0
2019-04-29 10:15:00,205.72,205.8,205.68,205.79,4769.0,193.5894,193.6646,193.5517,193.6552,4769.0
2019-04-29 10:20:00,205.81,205.91,205.72,205.86,5475.0,193.6741,193.7682,193.5894,193.7211,5475.0
2019-04-29 10:25:00,205.94,206.09,205.89,206.01,2050.0,193.7964,193.9375,193.7493,193.8623,2050.0
2019-04-29 10:30:00,205.88,206.15,205.85,206.15,4281.0,193.7399,193.994,193.7117,193.994,4281.0
2019-04-29 10:35:00,206.19,206.4,206.19,206.38,4575.0,194.0316,194.2293,194.0316,194.2104,4575.0
2019-04-29 10:40:00,206.33,206.43,206.29,206.35,3131.0,194.1634,194.2575,194.1258,194.1822,3131.0
2019-04-29 10:45:00,206.43,206.44,206.32,206.43,3480.0,194.2575,194.2669,194.154,194.2575,3480.0
2019-04-29 10:50:00,206.43,206.56,206.4,206.4,2100.0,194.2575,194.3798,194.2293,194.2293,2100.0
2019-04-29 10:55:00,206.43,206.47,206.39,206.47,600.0,194.2575,194.2951,194.2199,194.2951,600.0
2019-04-29 11:00:00,206.43,206.59,206.34,206.59,2102.0,194.2575,194.4081,194.1728,194.4081,2102.0
2019-04-29 11:05:00,206.63,206.63,206.31,206.31,1050.0,194.4457,194.4457,194.1446,194.1446,1050.0
2019-04-29 11:10:00,206.31,206.43,206.27,206.33,1000.0,194.1446,194.2575,194.1069,194.1634,1000.0
2019-04-29 11:15:00,206.41,206.41,206.24,206.27,3928.0,194.2387,194.2387,194.0787,194.1069,3928.0
2019-04-29 11:20:00,206.25,206.32,206.14,206.14,3626.0,194.0881,194.154,193.9846,193.9846,3626.0
2019-04-29 11:25:00,206.04,206.23,206.03,206.16,1100.0,193.8905,194.0693,193.8811,194.0034,1100.0
2019-04-29 11:30:00,206.21,206.68,206.14,206.68,4800.0,194.0505,194.4928,193.9846,194.4928,4800.0
2019-04-29 11:35:00,206.67,206.7,206.62,206.62,617.0,194.4833,194.5116,194.4363,194.4363,617.0
2019-04-29 11:40:00,206.58,206.66,206.39,206.4,900.0,194.3987,194.4739,194.2199,194.2293,900.0
2019-04-29 11:45:00,206.36,206.45,206.31,206.31,1700.0,194.1916,194.2763,194.1446,194.1446,1700.0
2019-04-29 11:50:00,206.35,206.48,206.35,206.48,1300.0,194.1822,194.3045,194.1822,194.3045,1300.0
2019-04-29 11:55:00,206.38,206.39,206.29,206.29,1690.0,194.2104,194.2199,194.1258,194.1258,1690.0
2019-04-29 12:00:00,206.4,206.5,206.4,206.5,400.0,194.2293,194.3234,194.2293,194.3234,400.0
2019-04-29 12:05:00,206.66,206.75,206.54,206.55,1000.0,194.4739,194.5586,194.361,194.3704,1000.0
2019-04-29 12:10:00,206.69,206.69,206.52,206.52,800.0,194.5022,194.5022,194.3422,194.3422,800.0
2019-04-29 12:15:00,206.38,206.47,206.38,206.42,900.0,194.2104,194.2951,194.2104,194.2481,900.0
2019-04-29 12:20:00,206.5,206.64,206.5,206.64,467.0,194.3234,194.4551,194.3234,194.4551,467.0
2019-04-29 12:25:00,206.75,206.75,206.56,206.56,400.0,194.5586,194.5586,194.3798,194.3798,400.0
2019-04-29 12:30:00,206.59,206.65,206.55,206.59,1700.0,194.4081,194.4645,194.3704,194.4081,1700.0
2019-04-29 12:35:00,206.63,206.68,206.42,206.63,1914.0,194.4457,194.4928,194.2481,194.4457,1914.0
2019-04-29 12:40:00,206.63,206.7,206.59,206.59,800.0,194.4457,194.5116,194.4081,194.4081,800.0
2019-04-29 12:45:00,206.5,206.65,206.49,206.65,800.0,194.3234,194.4645,194.314,194.4645,800.0
2019-04-29 12:50:00,206.61,206.83,206.61,206.83,300.0,194.4269,194.6339,194.4269,194.6339,300.0
2019-04-29 12:55:00,206.81,206.82,206.81,206.81,150.0,194.6151,194.6245,194.6151,194.6151,150.0
2019-04-29 13:00:00,206.75,206.82,206.73,206.81,2250.0,194.5586,194.6245,194.5398,194.6151,2250.0
2019-04-29 13:05:00,206.88,206.92,206.77,206.81,1000.0,194.681,194.7186,194.5774,194.6151,1000.0
2019-04-29 13:10:00,206.95,206.95,206.76,206.78,500.0,194.7468,194.7468,194.568,194.5869,500.0
2019-04-29 13:15:00,206.93,206.93,206.86,206.87,300.0,194.728,194.728,194.6621,194.6715,300.0
2019-04-29 13:20:00,206.85,206.9,206.8,206.84,2022.0,194.6527,194.6998,194.6057,194.6433,2022.0
2019-04-29 13:25:00,206.79,206.97,206.79,206.97,971.0,194.5963,194.7657,194.5963,194.7657,971.0
2019-04-29 13:30:00,206.95,207.09,206.9,207.02,3789.0,194.7468,194.8786,194.6998,194.8127,3789.0
2019-04-29 13:35:00,206.98,206.98,206.65,206.65,4060.0,194.7751,194.7751,194.4645,194.4645,4060.0
2019-04-29 13:40:00,206.67,206.81,206.61,206.8,1159.0,194.4833,194.6151,194.4269,194.6057,1159.0
2019-04-29 13:45:00,206.7,206.7,206.69,206.7,300.0,194.5116,194.5116,194.5022,194.5116,300.0
2019-04-29 13:50:00,206.76,206.79,206.54,206.79,5500.0,194.568,194.5963,194.361,194.5963,5500.0
2019-04-29 13:55:00,206.66,206.85,206.66,206.85,200.0,194.4739,194.6527,194.4739,194.6527,200.0
2019-04-29 14:00:00,206.87,207.13,206.87,207.09,2529.0,194.6715,194.9162,194.6715,194.8786,2529.0
2019-04-29 14:05:00,207.08,207.26,206.98,206.98,7392.0,194.8692,195.0386,194.7751,194.7751,7392.0
2019-04-29 14:10:00,207.04,207.09,206.92,206.97,6154.0,194.8315,194.8786,194.7186,194.7657,6154.0
2019-04-29 14:15:00,206.97,207.23,206.93,207.22,1900.0,194.7657,195.0103,194.728,195.0009,1900.0
2019-04-29 14:20:00,207.07,207.25,207.06,207.2,646.0,194.8598,195.0291,194.8503,194.9821,646.0
2019-04-29 14:25:00,207.11,207.13,207.05,207.05,1800.0,194.8974,194.9162,194.8409,194.8409,1800.0
2019-04-29 14:30:00,207.09,207.11,206.94,207.0,2200.0,194.8786,194.8974,194.7374,194.7939,2200.0
2019-04-29 14:35:00,206.98,206.98,206.87,206.91,900.0,194.7751,194.7751,194.6715,194.7092,900.0
2019-04-29 14:40:00,206.91,206.98,206.84,206.88,5872.0,194.7092,194.7751,194.6433,194.681,5872.0
2019-04-29 14:45:00,206.93,206.97,206.74,206.75,1900.0,194.728,194.7657,194.5492,194.5586,1900.0
2019-04-29 14:50:00,206.77,206.81,206.61,206.61,2700.0,194.5774,194.6151,194.4269,194.4269,2700.0
2019-04-29 14:55:00,206.64,206.7,206.53,206.61,2472.0,194.4551,194.5116,194.3516,194.4269,2472.0
2019-04-29 15:00:00,206.59,206.61,206.44,206.44,5308.0,194.4081,194.4269,194.2669,194.2669,5308.0
2019-04-29 15:05:00,206.51,206.71,206.51,206.62,1500.0,194.3328,194.521,194.3328,194.4363,1500.0
2019-04-29 15:10:00,206.61,206.62,206.4,206.46,2017.0,194.4269,194.4363,194.2293,194.2857,2017.0
2019-04-29 15:15:00,206.33,206.47,206.33,206.41,1200.0,194.1634,194.2951,194.1634,194.2387,1200.0
2019-04-29 15:20:00,206.44,206.45,206.44,206.44,210.0,194.2669,194.2763,194.2669,194.2669,210.0
2019-04-29 15:25:00,206.36,206.44,206.15,206.44,3825.0,194.1916,194.2669,193.994,194.2669,3825.0
2019-04-29 15:30:00,206.41,206.46,206.29,206.29,1200.0,194.2387,194.2857,194.1258,194.1258,1200.0
2019-04-29 15:35:00,206.33,206.39,206.27,206.27,3529.0,194.1634,194.2199,194.1069,194.1069,3529.0
2019-04-29 15:40:00,206.28,206.35,206.17,206.17,4645.0,194.1163,194.1822,194.0128,194.0128,4645.0
2019-04-29 15:45:00,206.24,206.24,206.0,206.16,9006.0,194.0787,194.0787,193.8529,194.0034,9006.0
2019-04-29 15:50:00,206.21,206.21,205.96,205.96,2985.0,194.0505,194.0505,193.8152,193.8152,2985.0
2019-04-29 15:55:00,206.01,206.53,205.97,206.41,35254.0,193.8623,194.3516,193.8246,194.2387,35254.0
2019-04-30 09:30:00,206.64,206.96,206.29,206.96,23946.0,194.4551,194.7562,194.1258,194.7562,23946.0
2019-04-30 09:35:00,206.78,207.0,206.73,206.92,7264.0,194.5869,194.7939,194.5398,194.7186,7264.0
2019-04-30 09:40:00,206.93,206.94,206.76,206.86,4096.0,194.728,194.7374,194.568,194.6621,4096.0
2019-04-30 09:45:00,206.73,206.81,206.48,206.81,6259.0,194.5398,194.6151,194.3045,194.6151,6259.0
2019-04-30 09:50:00,206.76,206.98,206.62,206.98,10433.0,194.568,194.7751,194.4363,194.7751,10433.0
2019-04-30 09:55:00,206.81,206.94,206.79,206.94,1551.0,194.6151,194.7374,194.5963,194.7374,1551.0
2019-04-30 10:00:00,206.99,207.02,206.89,207.0,600.0,194.7845,194.8127,194.6904,194.7939,600.0
2019-04-30 10:05:00,207.03,207.53,207.0,207.53,2700.0,194.8221,195.2926,194.7939,195.2926,2700.0
2019-04-30 10:10:00,207.6,207.88,207.6,207.85,5321.0,195.3585,195.622,195.3585,195.5938,5321.0
2019-04-30 10:15:00,207.77,207.77,207.62,207.62,472.0,195.5185,195.5185,195.3773,195.3773,472.0
2019-04-30 10:20:00,207.74,207.8,207.57,207.57,3471.0,195.4902,195.5467,195.3303,195.3303,3471.0
2019-04-30 10:25:00,207.43,207.43,207.21,207.27,2443.0,195.1985,195.1985,194.9915,195.048,2443.0
2019-04-30 10:30:00,207.37,207.5,207.31,207.48,901.0,195.1421,195.2644,195.0856,195.2456,901.0
2019-04-30 10:35:00,207.44,207.44,207.32,207.33,3223.0,195.2079,195.2079,195.095,195.1044,3223.0
2019-04-30 10:40:00,207.42,207.67,207.42,207.67,3400.0,195.1891,195.4244,195.1891,195.4244,3400.0
2019-04-30 10:45:00,207.63,207.77,207.62,207.75,2667.0,195.3867,195.5185,195.3773,195.4997,2667.0
2019-04-30 10:50:00,207.75,207.92,207.75,207.78,2328.0,195.4997,195.6596,195.4997,195.5279,2328.0
2019-04-30 10:55:00,207.75,207.75,207.46,207.5,3663.0,195.4997,195.4997,195.2268,195.2644,3663.0
2019-04-30 11:00:00,207.47,207.48,206.8,207.13,3770.0,195.2362,195.2456,194.6057,194.9162,3770.0
2019-04-30 11:05:00,207.22,207.28,207.03,207.05,10419.0,195.0009,195.0574,194.8221,194.8409,10419.0
2019-04-30 11:10:00,207.01,207.05,206.94,207.01,5243.0,194.8033,194.8409,194.7374,194.8033,5243.0
2019-04-30 11:15:00,206.98,207.42,206.95,207.42,5587.0,194.7751,195.1891,194.7468,195.1891,5587.0
2019-04-30 11:20:00,207.39,207.63,207.38,207.55,2190.0,195.1609,195.3867,195.1515,195.3115,2190.0
2019-04-30 11:25:00,207.56,207.62,207.39,207.39,1800.0,195.3209,195.3773,195.1609,195.1609,1800.0
2019-04-30 11:30:00,207.47,208.07,207.47,207.92,10190.0,195.2362,195.8008,195.2362,195.6596,10190.0
2019-04-30 11:35:00,207.92,207.92,207.92,207.92,0.0,195.6596,195.6596,195.6596,195.6596,0.0
2019-04-30 11:40:00,208.03,208.22,207.96,208.22,1537.0,195.7631,195.9419,195.6973,195.9419,1537.0
2019-04-30 11:45:00,208.18,208.49,208.18,208.21,543.0,195.9043,196.196,195.9043,195.9325,543.0
2019-04-30 11:50:00,208.4,208.4,208.21,208.32,1700.0,196.1113,196.1113,195.9325,196.036,1700.0
2019-04-30 11:55:00,208.17,208.17,207.89,207.89,1000.0,195.8949,195.8949,195.6314,195.6314,1000.0
2019-04-30 12:00:00,207.58,207.58,207.58,207.58,100.0,195.3397,195.3397,195.3397,195.3397,100.0
2019-04-30 12:05:00,207.76,207.8,207.61,207.68,1990.0,195.5091,195.5467,195.3679,195.4338,1990.0
2019-04-30 12:10:00,207.72,207.84,207.69,207.76,1141.0,195.4714,195.5844,195.4432,195.5091,1141.0
2019-04-30 12:15:00,207.91,208.1,207.91,208.03,1000.0,195.6502,195.829,195.6502,195.7631,1000.0
2019-04-30 12:20:00,208.12,208.31,208.07,208.11,2300.0,195.8478,196.0266,195.8008,195.8384,2300.0
2019-04-30 12:25:00,208.06,208.12,208.0,208.11,700.0,195.7914,195.8478,195.7349,195.8384,700.0
2019-04-30 12:30:00,208.12,208.14,208.11,208.14,700.0,195.8478,195.8667,195.8384,195.8667,700.0
2019-04-30 12:35:00,208.17,208.34,208.17,208.33,3279.0,195.8949,196.0549,195.8949,196.0455,3279.0
2019-04-30 12:40:00,208.33,208.56,208.33,208.56,1000.0,196.0455,196.2619,196.0455,196.2619,1000.0
2019-04-30 12:45:00,208.52,208.61,208.26,208.26,1200.0,196.2243,196.3089,195.9796,195.9796,1200.0
2019-04-30 12:50:00,208.09,208.31,208.09,208.31,3980.0,195.8196,196.0266,195.8196,196.0266,3980.0
2019-04-30 12:55:00,208.47,208.49,208.43,208.47,500.0,196.1772,196.196,196.1396,196.1772,500.0
2019-04-30 13:00:00,208.62,208.68,208.53,208.59,1343.0,196.3184,196.3748,196.2337,196.2901,1343.0
2019-04-30 13:05:00,208.64,208.65,208.48,208.63,1800.0,196.3372,196.3466,196.1866,196.3278,1800.0
2019-04-30 13:10:00,208.63,208.63,208.44,208.45,500.0,196.3278,196.3278,196.149,196.1584,500.0
2019-04-30 13:15:00,208.55,208.56,208.55,208.55,100.0,196.2525,196.2619,196.2525,196.2525,100.0
2019-04-30 13:20:00,208.54,208.54,208.25,208.25,1000.0,196.2431,196.2431,195.9702,195.9702,1000.0
2019-04-30 13:25:00,208.34,208.55,208.3,208.55,900.0,196.0549,196.2525,196.0172,196.2525,900.0
2019-04-30 13:30:00,208.55,208.55,208.29,208.38,2500.0,196.2525,196.2525,196.0078,196.0925,2500.0
2019-04-30 13:35:00,208.37,208.5,208.36,208.47,1400.0,196.0831,196.2054,196.0737,196.1772,1400.0
2019-04-30 13:40:00,208.55,208.73,208.55,208.73,2000.0,196.2525,196.4219,196.2525,196.4219,2000.0
2019-04-30 13:45:00,208.72,208.72,208.54,208.54,2489.0,196.4125,196.4125,196.2431,196.2431,2489.0
2019-04-30 13:50:00,208.66,208.69,208.45,208.69,6735.0,196.356,196.3842,196.1584,196.3842,6735.0
2019-04-30 13:55:00,208.63,208.79,208.62,208.79,909.0,196.3278,196.4783,196.3184,196.4783,909.0
2019-04-30 14:00:00,208.81,208.86,208.68,208.76,1600.0,196.4972,196.5442,196.3748,196.4501,1600.0
2019-04-30 14:05:00,208.7,208.79,208.7,208.79,409.0,196.3936,196.4783,196.3936,196.4783,409.0
2019-04-30 14:10:00,208.85,208.86,208.85,208.85,125.0,196.5348,196.5442,196.5348,196.5348,125.0
2019-04-30 14:15:00,208.75,208.88,208.74,208.8,1700.0,196.4407,196.563,196.4313,196.4877,1700.0
2019-04-30 14:20:00,208.88,208.88,208.74,208.85,700.0,196.563,196.563,196.4313,196.5348,700.0
2019-04-30 14:25:00,208.79,208.79,208.63,208.66,3950.0,196.4783,196.4783,196.3278,196.356,3950.0
2019-04-30 14:30:00,208.62,208.74,208.44,208.48,4287.0,196.3184,196.4313,196.149,196.1866,4287.0
2019-04-30 14:35:00,208.37,208.59,208.36,208.59,1832.0,196.0831,196.2901,196.0737,196.2901,1832.0
2019-04-30 14:40:00,208.57,208.6,208.37,208.38,2981.0,196.2713,196.2995,196.0831,196.0925,2981.0
2019-04-30 14:45:00,208.38,208.62,208.37,208.56,4750.0,196.0925,196.3184,196.0831,196.2619,4750.0
2019-04-30 14:50:00,208.57,208.68,208.47,208.47,1700.0,196.2713,196.3748,196.1772,196.1772,1700.0
2019-04-30 14:55:00,208.41,208.68,208.39,208.54,1881.0,196.1207,196.3748,196.1019,196.2431,1881.0
2019-04-30 15:00:00,208.72,208.72,208.44,208.47,922.0,196.4125,196.4125,196.149,196.1772,922.0
2019-04-30 15:05:00,208.49,208.78,208.46,208.68,2100.0,196.196,196.4689,196.1678,196.3748,2100.0
2019-04-30 15:10:00,208.62,208.62,208.55,208.55,400.0,196.3184,196.3184,196.2525,196.2525,400.0
2019-04-30 15:15:00,208.59,208.59,208.52,208.56,564.0,196.2901,196.2901,196.2243,196.2619,564.0
2019-04-30 15:20:00,208.61,208.74,208.6,208.74,521.0,196.3089,196.4313,196.2995,196.4313,521.0
2019-04-30 15:25:00,208.59,208.68,208.26,208.49,6182.0,196.2901,196.3748,195.9796,196.196,6182.0
2019-04-30 15:30:00,208.44,208.79,208.43,208.79,2868.0,196.149,196.4783,196.1396,196.4783,2868.0
2019-04-30 15:35:00,208.78,208.78,208.53,208.6,3200.0,196.4689,196.4689,196.2337,196.2995,3200.0
2019-04-30 15:40:00,208.6,208.8,208.4,208.48,4100.0,196.2995,196.4877,196.1113,196.1866,4100.0
2019-04-30 15:45:00,208.52,208.75,208.43,208.67,4367.0,196.2243,196.4407,196.1396,196.3654,4367.0
2019-04-30 15:50:00,208.74,208.75,208.44,208.62,5335.0,196.4313,196.4407,196.149,196.3184,5335.0
2019-04-30 15:55:00,208.59,209.01,208.56,208.88,15086.0,196.2901,196.6854,196.2619,196.563,15086.0
2019-05-01 09:30:00,209.92,210.87,209.92,210.87,6466.0,197.5417,198.4357,197.5417,198.4357,6466.0
2019-05-01 09:35:00,210.53,210.81,209.59,209.69,7670.0,198.1157,198.3792,197.2312,197.3253,7670.0
2019-05-01 09:40:00,209.84,210.23,209.26,209.28,7824.0,197.4664,197.8334,196.9206,196.9394,7824.0
2019-05-01 09:45:00,209.32,209.64,208.49,208.49,7432.0,196.9771,197.2782,196.196,196.196,7432.0
2019-05-01 09:50:00,208.6,208.94,208.3,208.83,9990.0,196.2995,196.6195,196.0172,196.516,9990.0
2019-05-01 09:55:00,208.73,208.84,208.54,208.56,4700.0,196.4219,196.5254,196.2431,196.2619,4700.0
2019-05-01 10:00:00,208.7,208.87,208.52,208.53,5242.0,196.3936,196.5536,196.2243,196.2337,5242.0
2019-05-01 10:05:00,208.54,208.85,208.0,208.25,6700.0,196.2431,196.5348,195.7349,195.9702,6700.0
2019-05-01 10:10:00,208.21,208.81,208.17,208.58,2900.0,195.9325,196.4972,195.8949,196.2807,2900.0
2019-05-01 10:15:00,208.78,208.78,208.15,208.15,6793.0,196.4689,196.4689,195.8761,195.8761,6793.0
2019-05-01 10:20:00,208.21,208.4,207.98,208.0,8400.0,195.9325,196.1113,195.7161,195.7349,8400.0
2019-05-01 10:25:00,208.0,208.26,207.98,208.05,3876.0,195.7349,195.9796,195.7161,195.782,3876.0
2019-05-01 10:30:00,208.03,208.23,207.92,208.0,4630.0,195.7631,195.9514,195.6596,195.7349,4630.0
2019-05-01 10:35:00,208.0,208.22,207.96,208.0,2200.0,195.7349,195.9419,195.6973,195.7349,2200.0
2019-05-01 10:40:00,207.9,208.0,207.7,207.76,2550.0,195.6408,195.7349,195.4526,195.5091,2550.0
2019-05-01 10:45:00,207.77,208.2,207.77,208.2,1805.0,195.5185,195.9231,195.5185,195.9231,1805.0
2019-05-01 10:50:00,208.11,208.36,208.1,208.26,2000.0,195.8384,196.0737,195.829,195.9796,2000.0
2019-05-01 10:55:00,208.25,208.25,207.98,208.06,3900.0,195.9702,195.9702,195.7161,195.7914,3900.0
2019-05-01 11:00:00,208.0,208.07,207.72,208.0,4000.0,195.7349,195.8008,195.4714,195.7349,4000.0
2019-05-01 11:05:00,208.02,208.1,207.82,207.86,3021.0,195.7537,195.829,195.5655,195.6032,3021.0
2019-05-01 11:10:00,207.86,207.97,207.73,207.82,2200.0,195.6032,195.7067,195.4808,195.5655,2200.0
2019-05-01 11:15:00,207.82,207.9,207.7,207.75,4648.0,195.5655,195.6408,195.4526,195.4997,4648.0
2019-05-01 11:20:00,207.75,208.17,207.75,208.08,3300.0,195.4997,195.8949,195.4997,195.8102,3300.0
2019-05-01 11:25:00,208.02,208.23,207.97,208.15,2800.0,195.7537,195.9514,195.7067,195.8761,2800.0
2019-05-01 11:30:00,208.15,208.27,208.07,208.18,2312.0,195.8761,195.989,195.8008,195.9043,2312.0
2019-05-01 11:35:00,208.18,208.37,208.18,208.24,1200.0,195.9043,196.0831,195.9043,195.9608,1200.0
2019-05-01 11:40:00,208.3,208.56,208.25,208.56,3100.0,196.0172,196.2619,195.9702,196.2619,3100.0
2019-05-01 11:45:00,208.53,208.78,208.53,208.71,1800.0,196.2337,196.4689,196.2337,196.4031,1800.0
2019-05-01 11:50:00,208.95,209.02,208.79,208.79,1500.0,196.6289,196.6948,196.4783,196.4783,1500.0
2019-05-01 11:55:00,208.8,208.98,208.76,208.78,3350.0,196.4877,196.6571,196.4501,196.4689,3350.0
2019-05-01 12:00:00,208.9,208.95,208.8,208.92,1935.0,196.5818,196.6289,196.4877,196.6007,1935.0
2019-05-01 12:05:00,208.8,208.8,208.71,208.71,400.0,196.4877,196.4877,196.4031,196.4031,400.0
2019-05-01 12:10:00,208.5,208.74,208.5,208.74,200.0,196.2054,196.4313,196.2054,196.4313,200.0
2019-05-01 12:15:00,208.64,208.64,208.52,208.56,400.0,196.3372,196.3372,196.2243,196.2619,400.0
2019-05-01 12:20:00,208.46,208.46,208.35,208.35,1000.0,196.1678,196.1678,196.0643,196.0643,1000.0
2019-05-01 12:25:00,208.35,208.35,208.35,208.35,200.0,196.0643,196.0643,196.0643,196.0643,200.0
2019-05-01 12:30:00,208.33,208.39,208.27,208.39,445.0,196.0455,196.1019,195.989,196.1019,445.0
2019-05-01 12:35:00,208.42,208.42,208.28,208.28,1068.0,196.1302,196.1302,195.9984,195.9984,1068.0
2019-05-01 12:40:00,208.26,208.31,208.04,208.25,5044.0,195.9796,196.0266,195.7726,195.9702,5044.0
2019-05-01 12:45:00,208.22,208.52,208.21,208.37,2900.0,195.9419,196.2243,195.9325,196.0831,2900.0
2019-05-01 12:50:00,208.34,208.42,208.32,208.32,400.0,196.0549,196.1302,196.036,196.036,400.0
2019-05-01 12:55:00,208.37,208.51,208.37,208.37,2200.0,196.0831,196.2148,196.0831,196.0831,2200.0
2019-05-01 13:00:00,208.46,208.81,208.46,208.78,1396.0,196.1678,196.4972,196.1678,196.4689,1396.0
2019-05-01 13:05:00,208.71,208.71,208.5,208.5,518.0,196.4031,196.4031,196.2054,196.2054,518.0
2019-05-01 13:10:00,208.41,208.41,208.21,208.37,1000.0,196.1207,196.1207,195.9325,196.0831,1000.0
2019-05-01 13:15:00,208.4,208.51,208.39,208.51,300.0,196.1113,196.2148,196.1019,196.2148,300.0
2019-05-01 13:20:00,208.6,208.6,208.6,208.6,100.0,196.2995,196.2995,196.2995,196.2995,100.0
2019-05-01 13:25:00,208.67,208.78,208.55,208.78,700.0,196.3654,196.4689,196.2525,196.4689,700.0
2019-05-01 13:30:00,208.65,208.69,208.64,208.69,300.0,196.3466,196.3842,196.3372,196.3842,300.0
2019-05-01 13:35:00,208.68,208.77,208.58,208.67,600.0,196.3748,196.4595,196.2807,196.3654,600.0
2019-05-01 13:40:00,208.68,208.89,208.67,208.86,1000.0,196.3748,196.5724,196.3654,196.5442,1000.0
2019-05-01 13:45:00,208.9,208.9,208.75,208.78,855.0,196.5818,196.5818,196.4407,196.4689,855.0
2019-05-01 13:50:00,208.81,208.82,208.76,208.82,700.0,196.4972,196.5066,196.4501,196.5066,700.0
2019-05-01 13:55:00,208.86,209.18,208.82,209.18,500.0,196.5442,196.8453,196.5066,196.8453,500.0
2019-05-01 14:00:00,209.3,209.3,209.13,209.15,819.0,196.9583,196.9583,196.7983,196.8171,819.0
2019-05-01 14:05:00,209.06,209.6,209.06,209.59,700.0,196.7324,197.2406,196.7324,197.2312,700.0
2019-05-01 14:10:00,209.52,209.58,209.18,209.25,1563.0,197.1653,197.2217,196.8453,196.9112,1563.0
2019-05-01 14:15:00,209.33,209.33,209.21,209.21,690.0,196.9865,196.9865,196.8736,196.8736,690.0
2019-05-01 14:20:00,209.25,209.35,209.19,209.35,1300.0,196.9112,197.0053,196.8547,197.0053,1300.0
2019-05-01 14:25:00,209.44,209.74,209.38,209.74,3119.0,197.09,197.3723,197.0335,197.3723,3119.0
2019-05-01 14:30:00,209.56,209.88,209.03,209.03,5493.0,197.2029,197.5041,196.7042,196.7042,5493.0
2019-05-01 14:35:00,209.0,209.03,208.12,208.12,2300.0,196.676,196.7042,195.8478,195.8478,2300.0
2019-05-01 14:40:00,208.05,208.25,207.71,208.15,2600.0,195.782,195.9702,195.462,195.8761,2600.0
2019-05-01 14:45:00,208.0,208.0,207.49,207.49,1900.0,195.7349,195.7349,195.255,195.255,1900.0
2019-05-01 14:50:00,207.53,207.66,207.52,207.62,1000.0,195.2926,195.415,195.2832,195.3773,1000.0
2019-05-01 14:55:00,207.66,207.69,207.59,207.65,533.0,195.415,195.4432,195.3491,195.4056,533.0
2019-05-01 15:00:00,207.73,207.73,207.16,207.16,3346.0,195.4808,195.4808,194.9444,194.9444,3346.0
2019-05-01 15:05:00,207.28,207.46,207.28,207.46,911.0,195.0574,195.2268,195.0574,195.2268,911.0
2019-05-01 15:10:00,207.4,207.72,207.38,207.72,3900.0,195.1703,195.4714,195.1515,195.4714,3900.0
2019-05-01 15:15:00,207.71,207.78,207.68,207.69,1600.0,195.462,195.5279,195.4338,195.4432,1600.0
2019-05-01 15:20:00,207.7,207.7,207.31,207.31,1964.0,195.4526,195.4526,195.0856,195.0856,1964.0
2019-05-01 15:25:00,207.17,207.33,207.0,207.21,2546.0,194.9539,195.1044,194.7939,194.9915,2546.0
2019-05-01 15:30:00,207.19,207.19,206.94,206.94,12723.0,194.9727,194.9727,194.7374,194.7374,12723.0
2019-05-01 15:35:00,206.85,207.32,206.85,207.02,7100.0,194.6527,195.095,194.6527,194.8127,7100.0
2019-05-01 15:40:00,206.97,206.97,206.56,206.97,2500.0,194.7657,194.7657,194.3798,194.7657,2500.0
2019-05-01 15:45:00,206.94,207.02,206.7,206.98,8085.0,194.7374,194.8127,194.5116,194.7751,8085.0
2019-05-01 15:50:00,206.97,206.97,206.52,206.63,6977.0,194.7657,194.7657,194.3422,194.4457,6977.0
2019-05-01 15:55:00,206.43,206.73,206.37,206.53,13534.0,194.2575,194.5398,194.201,194.3516,13534.0
2019-05-02 09:30:00,206.54,206.6,205.49,205.96,31805.0,194.361,194.4175,193.3729,193.8152,31805.0
2019-05-02 09:35:00,206.04,206.59,205.91,206.59,15735.0,193.8905,194.4081,193.7682,194.4081,15735.0
2019-05-02 09:40:00,206.58,207.08,206.51,206.92,15432.0,194.3987,194.8692,194.3328,194.7186,15432.0
2019-05-02 09:45:00,207.03,207.03,206.6,206.95,4400.0,194.8221,194.8221,194.4175,194.7468,4400.0
2019-05-02 09:50:00,207.03,207.3,206.95,207.27,1340.0,194.8221,195.0762,194.7468,195.048,1340.0
2019-05-02 09:55:00,207.32,207.48,207.22,207.22,411.0,195.095,195.2456,195.0009,195.0009,411.0
2019-05-02 10:00:00,207.27,207.28,206.91,206.91,6892.0,195.048,195.0574,194.7092,194.7092,6892.0
2019-05-02 10:05:00,206.88,206.99,206.76,206.84,3100.0,194.681,194.7845,194.568,194.6433,3100.0
2019-05-02 10:10:00,206.88,206.96,206.8,206.87,9328.0,194.681,194.7562,194.6057,194.6715,9328.0
2019-05-02 10:15:00,206.89,206.9,206.78,206.8,4755.0,194.6904,194.6998,194.5869,194.6057,4755.0
2019-05-02 10:20:00,206.74,206.79,206.58,206.79,2106.0,194.5492,194.5963,194.3987,194.5963,2106.0
2019-05-02 10:25:00,206.79,206.88,206.44,206.69,3609.0,194.5963,194.681,194.2669,194.5022,3609.0
2019-05-02 10:30:00,206.61,206.67,206.5,206.57,3406.0,194.4269,194.4833,194.3234,194.3892,3406.0
2019-05-02 10:35:00,206.43,206.55,206.31,206.45,5247.0,194.2575,194.3704,194.1446,194.2763,5247.0
2019-05-02 10:40:00,206.4,206.43,206.39,206.43,1298.0,194.2293,194.2575,194.2199,194.2575,1298.0
2019-05-02 10:45:00,206.43,206.43,206.43,206.43,0.0,194.2575,194.2575,194.2575,194.2575,0.0
2019-05-02 10:50:00,206.43,206.43,206.43,206.43,0.0,194.2575,194.2575,194.2575,194.2575,0.0
2019-05-02 10:55:00,206.59,206.59,206.25,206.34,3199.0,194.4081,194.4081,194.0881,194.1728,3199.0
2019-05-02 11:00:00,206.48,206.48,206.08,206.23,2300.0,194.3045,194.3045,193.9281,194.0693,2300.0
2019-05-02 11:05:00,206.22,206.52,206.22,206.52,6493.0,194.0599,194.3422,194.0599,194.3422,6493.0
2019-05-02 11:10:00,206.59,206.59,206.31,206.31,4201.0,194.4081,194.4081,194.1446,194.1446,4201.0
2019-05-02 11:15:00,206.31,206.32,205.97,205.97,3647.0,194.1446,194.154,193.8246,193.8246,3647.0
2019-05-02 11:20:00,205.95,205.99,205.47,205.47,8409.0,193.8058,193.8434,193.3541,193.3541,8409.0
2019-05-02 11:25:00,205.49,205.7,205.37,205.37,5311.0,193.3729,193.5705,193.26,193.26,5311.0
2019-05-02 11:30:00,205.39,205.93,205.29,205.69,15076.0,193.2788,193.787,193.1847,193.5611,15076.0
2019-05-02 11:35:00,205.7,206.09,205.69,205.92,5315.0,193.5705,193.9375,193.5611,193.7776,5315.0
2019-05-02 11:40:00,205.49,205.49,205.1,205.1,1325.0,193.3729,193.3729,193.0059,193.0059,1325.0
2019-05-02 11:45:00,204.9,204.9,204.53,204.67,2375.0,192.8177,192.8177,192.4695,192.6013,2375.0
2019-05-02 11:50:00,204.8,204.8,204.14,204.37,1500.0,192.7236,192.7236,192.1025,192.319,1500.0
2019-05-02 11:55:00,204.57,204.57,204.09,204.45,2445.0,192.5072,192.5072,192.0555,192.3942,2445.0
2019-05-02 12:00:00,204.58,204.62,204.45,204.59,460.0,192.5166,192.5542,192.3942,192.526,460.0
2019-05-02 12:05:00,205.19,205.23,204.98,205.02,1635.0,193.0906,193.1283,192.893,192.9306,1635.0
2019-05-02 12:10:00,205.27,205.45,204.99,204.99,1962.0,193.1659,193.3353,192.9024,192.9024,1962.0
2019-05-02 12:15:00,204.75,205.0,204.75,204.84,664.0,192.6766,192.9118,192.6766,192.7613,664.0
2019-05-02 12:20:00,205.01,205.49,204.98,205.49,717.0,192.9212,193.3729,192.893,193.3729,717.0
2019-05-02 12:25:00,205.49,205.76,205.27,205.28,1407.0,193.3729,193.627,193.1659,193.1753,1407.0
2019-05-02 12:30:00,205.46,205.86,205.31,205.86,600.0,193.3447,193.7211,193.2035,193.7211,600.0
2019-05-02 12:35:00,205.79,205.94,205.73,205.93,1400.0,193.6552,193.7964,193.5988,193.787,1400.0
2019-05-02 12:40:00,205.93,206.2,205.52,205.53,2300.0,193.787,194.0411,193.4012,193.4106,2300.0
2019-05-02 12:45:00,205.62,205.86,205.51,205.63,800.0,193.4953,193.7211,193.3917,193.5047,800.0
2019-05-02 12:50:00,205.43,205.65,205.38,205.65,500.0,193.3165,193.5235,193.2694,193.5235,500.0
2019-05-02 12:55:00,205.4,205.4,205.3,205.3,500.0,193.2882,193.2882,193.1941,193.1941,500.0
2019-05-02 13:00:00,205.48,205.57,205.48,205.49,900.0,193.3635,193.4482,193.3635,193.3729,900.0
2019-05-02 13:05:00,205.51,205.69,205.51,205.69,325.0,193.3917,193.5611,193.3917,193.5611,325.0
2019-05-02 13:10:00,205.69,205.77,205.69,205.77,300.0,193.5611,193.6364,193.5611,193.6364,300.0
2019-05-02 13:15:00,205.85,206.08,205.82,205.86,2350.0,193.7117,193.9281,193.6835,193.7211,2350.0
2019-05-02 13:20:00,205.93,205.93,205.93,205.93,100.0,193.787,193.787,193.787,193.787,100.0
2019-05-02 13:25:00,205.92,205.94,205.78,205.78,1500.0,193.7776,193.7964,193.6458,193.6458,1500.0
2019-05-02 13:30:00,205.94,205.94,205.74,205.74,947.0,193.7964,193.7964,193.6082,193.6082,947.0
2019-05-02 13:35:00,205.79,206.17,205.79,206.17,500.0,193.6552,194.0128,193.6552,194.0128,500.0
2019-05-02 13:40:00,206.17,206.17,205.7,205.9,5042.0,194.0128,194.0128,193.5705,193.7587,5042.0
2019-05-02 13:45:00,205.96,205.96,205.72,205.79,1931.0,193.8152,193.8152,193.5894,193.6552,1931.0
2019-05-02 13:50:00,205.93,206.07,205.87,206.04,3992.0,193.787,193.9187,193.7305,193.8905,3992.0
2019-05-02 13:55:00,205.93,205.93,205.93,205.93,100.0,193.787,193.787,193.787,193.787,100.0
2019-05-02 14:00:00,205.88,205.88,205.69,205.69,600.0,193.7399,193.7399,193.5611,193.5611,600.0
2019-05-02 14:05:00,205.74,205.91,205.73,205.82,817.0,193.6082,193.7682,193.5988,193.6835,817.0
2019-05-02 14:10:00,205.75,205.98,205.75,205.95,769.0,193.6176,193.834,193.6176,193.8058,769.0
2019-05-02 14:15:00,206.07,206.22,206.07,206.1,800.0,193.9187,194.0599,193.9187,193.947,800.0
2019-05-02 14:20:00,206.2,206.49,206.2,206.39,1000.0,194.0411,194.314,194.0411,194.2199,1000.0
2019-05-02 14:25:00,206.34,206.47,206.09,206.23,1381.0,194.1728,194.2951,193.9375,194.0693,1381.0
2019-05-02 14:30:00,206.13,206.24,206.09,206.09,400.0,193.9752,194.0787,193.9375,193.9375,400.0
2019-05-02 14:35:00,205.96,206.12,205.94,205.98,1143.0,193.8152,193.9658,193.7964,193.834,1143.0
2019-05-02 14:40:00,205.93,206.17,205.92,206.17,588.0,193.787,194.0128,193.7776,194.0128,588.0
2019-05-02 14:45:00,206.23,206.33,205.87,206.03,2000.0,194.0693,194.1634,193.7305,193.8811,2000.0
2019-05-02 14:50:00,206.04,206.18,205.9,206.06,1142.0,193.8905,194.0222,193.7587,193.9093,1142.0
2019-05-02 14:55:00,206.06,206.34,206.06,206.2,954.0,193.9093,194.1728,193.9093,194.0411,954.0
2019-05-02 15:00:00,206.28,206.35,206.19,206.23,1351.0,194.1163,194.1822,194.0316,194.0693,1351.0
2019-05-02 15:05:00,206.32,206.41,206.28,206.37,2000.0,194.154,194.2387,194.1163,194.201,2000.0
2019-05-02 15:10:00,206.41,206.51,206.38,206.51,600.0,194.2387,194.3328,194.2104,194.3328,600.0
2019-05-02 15:15:00,206.62,206.7,206.3,206.31,3745.0,194.4363,194.5116,194.1352,194.1446,3745.0
2019-05-02 15:20:00,206.4,206.4,206.29,206.31,800.0,194.2293,194.2293,194.1258,194.1446,800.0
2019-05-02 15:25:00,206.32,206.32,206.0,206.19,1200.0,194.154,194.154,193.8529,194.0316,1200.0
2019-05-02 15:30:00,206.17,206.23,206.08,206.14,3500.0,194.0128,194.0693,193.9281,193.9846,3500.0
2019-05-02 15:35:00,206.02,206.11,205.86,206.03,4155.0,193.8717,193.9564,193.7211,193.8811,4155.0
2019-05-02 15:40:00,206.01,206.15,205.92,206.15,2056.0,193.8623,193.994,193.7776,193.994,2056.0
2019-05-02 15:45:00,206.12,206.12,205.86,205.95,5545.0,193.9658,193.9658,193.7211,193.8058,5545.0
2019-05-02 15:50:00,206.03,206.06,205.84,206.05,13000.0,193.8811,193.9093,193.7023,193.8999,13000.0
2019-05-02 15:55:00,206.04,206.16,205.78,205.8,14847.0,193.8905,194.0034,193.6458,193.6646,14847.0
2019-05-03 09:30:00,206.62,206.88,206.51,206.53,8524.0,194.4363,194.681,194.3328,194.3516,8524.0
2019-05-03 09:35:00,206.72,206.72,206.22,206.33,9666.0,194.5304,194.5304,194.0599,194.1634,9666.0
2019-05-03 09:40:00,206.39,206.55,206.32,206.54,5380.0,194.2199,194.3704,194.154,194.361,5380.0
2019-05-03 09:45:00,206.48,206.92,206.47,206.64,4649.0,194.3045,194.7186,194.2951,194.4551,4649.0
2019-05-03 09:50:00,206.66,206.92,206.66,206.92,800.0,194.4739,194.7186,194.4739,194.7186,800.0
2019-05-03 09:55:00,207.1,207.14,206.99,206.99,1709.0,194.888,194.9256,194.7845,194.7845,1709.0
2019-05-03 10:00:00,206.96,207.18,206.96,207.07,2322.0,194.7562,194.9633,194.7562,194.8598,2322.0
2019-05-03 10:05:00,207.07,207.07,206.82,206.88,7036.0,194.8598,194.8598,194.6245,194.681,7036.0
2019-05-03 10:10:00,206.89,206.92,206.59,206.65,4213.0,194.6904,194.7186,194.4081,194.4645,4213.0
2019-05-03 10:15:00,206.78,206.98,206.69,206.72,5844.0,194.5869,194.7751,194.5022,194.5304,5844.0
2019-05-03 10:20:00,206.75,206.76,206.58,206.59,4788.0,194.5586,194.568,194.3987,194.4081,4788.0
2019-05-03 10:25:00,206.6,206.64,206.5,206.57,3085.0,194.4175,194.4551,194.3234,194.3892,3085.0
2019-05-03 10:30:00,206.67,206.84,206.67,206.84,1350.0,194.4833,194.6433,194.4833,194.6433,1350.0
2019-05-03 10:35:00,206.9,207.08,206.79,207.01,3704.0,194.6998,194.8692,194.5963,194.8033,3704.0
2019-05-03 10:40:00,207.07,207.12,206.99,206.99,3409.0,194.8598,194.9068,194.7845,194.7845,3409.0
2019-05-03 10:45:00,207.05,207.23,207.03,207.04,2400.0,194.8409,195.0103,194.8221,194.8315,2400.0
2019-05-03 10:50:00,207.04,207.13,206.92,207.03,9185.0,194.8315,194.9162,194.7186,194.8221,9185.0
2019-05-03 10:55:00,207.07,207.19,207.05,207.19,1572.0,194.8598,194.9727,194.8409,194.9727,1572.0
2019-05-03 11:00:00,207.24,207.58,207.13,207.58,3562.0,195.0197,195.3397,194.9162,195.3397,3562.0
2019-05-03 11:05:00,207.63,207.68,207.56,207.62,1345.0,195.3867,195.4338,195.3209,195.3773,1345.0
2019-05-03 11:10:00,207.6,207.6,207.32,207.32,1470.0,195.3585,195.3585,195.095,195.095,1470.0
2019-05-03 11:15:00,207.31,207.47,207.28,207.47,4053.0,195.0856,195.2362,195.0574,195.2362,4053.0
2019-05-03 11:20:00,207.37,207.37,207.2,207.28,4800.0,195.1421,195.1421,194.9821,195.0574,4800.0
2019-05-03 11:25:00,207.31,207.32,207.13,207.29,6921.0,195.0856,195.095,194.9162,195.0668,6921.0
2019-05-03 11:30:00,207.22,207.47,207.1,207.46,12954.0,195.0009,195.2362,194.888,195.2268,12954.0
2019-05-03 11:35:00,207.38,207.39,207.22,207.39,1463.0,195.1515,195.1609,195.0009,195.1609,1463.0
2019-05-03 11:40:00,207.37,207.43,207.33,207.37,2050.0,195.1421,195.1985,195.1044,195.1421,2050.0
2019-05-03 11:45:00,207.39,207.42,207.12,207.2,3046.0,195.1609,195.1891,194.9068,194.9821,3046.0
2019-05-03 11:50:00,207.06,207.32,207.05,207.28,2988.0,194.8503,195.095,194.8409,195.0574,2988.0
2019-05-03 11:55:00,207.27,207.27,207.03,207.17,5542.0,195.048,195.048,194.8221,194.9539,5542.0
2019-05-03 12:00:00,207.01,207.01,206.81,206.86,3800.0,194.8033,194.8033,194.6151,194.6621,3800.0
2019-05-03 12:05:00,206.89,206.93,206.79,206.83,9495.0,194.6904,194.728,194.5963,194.6339,9495.0
2019-05-03 12:10:00,206.91,207.01,206.89,207.01,800.0,194.7092,194.8033,194.6904,194.8033,800.0
2019-05-03 12:15:00,206.89,207.13,206.87,207.07,3800.0,194.6904,194.9162,194.6715,194.8598,3800.0
2019-05-03 12:20:00,206.98,207.16,206.95,207.07,5200.0,194.7751,194.9444,194.7468,194.8598,5200.0
2019-05-03 12:25:00,207.18,207.18,207.07,207.17,300.0,194.9633,194.9633,194.8598,194.9539,300.0
2019-05-03 12:30:00,207.24,207.4,207.21,207.4,2000.0,195.0197,195.1703,194.9915,195.1703,2000.0
2019-05-03 12:35:00,207.53,207.58,207.37,207.48,800.0,195.2926,195.3397,195.1421,195.2456,800.0
2019-05-03 12:40:00,207.33,207.35,207.22,207.34,1200.0,195.1044,195.1232,195.0009,195.1138,1200.0
2019-05-03 12:45:00,207.31,207.53,207.3,207.36,1200.0,195.0856,195.2926,195.0762,195.1327,1200.0
2019-05-03 12:50:00,207.49,207.6,207.48,207.6,500.0,195.255,195.3585,195.2456,195.3585,500.0
2019-05-03 12:55:00,207.68,207.82,207.56,207.56,2000.0,195.4338,195.5655,195.3209,195.3209,2000.0
2019-05-03 13:00:00,207.45,207.53,207.43,207.47,1600.0,195.2173,195.2926,195.1985,195.2362,1600.0
2019-05-03 13:05:00,207.52,207.54,207.47,207.51,852.0,195.2832,195.302,195.2362,195.2738,852.0
2019-05-03 13:10:00,207.46,207.54,207.46,207.53,300.0,195.2268,195.302,195.2268,195.2926,300.0
2019-05-03 13:15:00,207.53,207.6,207.53,207.55,1900.0,195.2926,195.3585,195.2926,195.3115,1900.0
2019-05-03 13:20:00,207.63,208.0,207.63,208.0,904.0,195.3867,195.7349,195.3867,195.7349,904.0
2019-05-03 13:25:00,207.99,208.01,207.79,207.96,2171.0,195.7255,195.7443,195.5373,195.6973,2171.0
2019-05-03 13:30:00,207.96,207.96,207.82,207.82,600.0,195.6973,195.6973,195.5655,195.5655,600.0
2019-05-03 13:35:00,207.88,207.96,207.8,207.86,1200.0,195.622,195.6973,195.5467,195.6032,1200.0
2019-05-03 13:40:00,207.86,208.04,207.86,208.02,1050.0,195.6032,195.7726,195.6032,195.7537,1050.0
2019-05-03 13:45:00,208.01,208.14,208.01,208.03,400.0,195.7443,195.8667,195.7443,195.7631,400.0
2019-05-03 13:50:00,208.02,208.26,208.0,208.18,700.0,195.7537,195.9796,195.7349,195.9043,700.0
2019-05-03 13:55:00,208.04,208.04,207.85,207.86,200.0,195.7726,195.7726,195.5938,195.6032,200.0
2019-05-03 14:00:00,207.95,208.11,207.94,207.96,600.0,195.6879,195.8384,195.6785,195.6973,600.0
2019-05-03 14:05:00,207.9,208.02,207.89,207.97,1231.0,195.6408,195.7537,195.6314,195.7067,1231.0
2019-05-03 14:10:00,207.91,208.0,207.86,207.86,1593.0,195.6502,195.7349,195.6032,195.6032,1593.0
2019-05-03 14:15:00,207.73,207.78,207.53,207.63,1400.0,195.4808,195.5279,195.2926,195.3867,1400.0
2019-05-03 14:20:00,207.57,207.74,207.57,207.74,572.0,195.3303,195.4902,195.3303,195.4902,572.0
2019-05-03 14:25:00,207.67,207.84,207.66,207.8,1400.0,195.4244,195.5844,195.415,195.5467,1400.0
2019-05-03 14:30:00,207.81,207.9,207.74,207.9,1400.0,195.5561,195.6408,195.4902,195.6408,1400.0
2019-05-03 14:35:00,207.84,207.84,207.76,207.77,1231.0,195.5844,195.5844,195.5091,195.5185,1231.0
2019-05-03 14:40:00,207.78,207.78,207.77,207.78,200.0,195.5279,195.5279,195.5185,195.5279,200.0
2019-05-03 14:45:00,207.87,208.08,207.87,208.08,700.0,195.6126,195.8102,195.6126,195.8102,700.0
2019-05-03 14:50:00,208.06,208.2,208.03,208.15,1100.0,195.7914,195.9231,195.7631,195.8761,1100.0
2019-05-03 14:55:00,207.97,208.26,207.97,208.16,677.0,195.7067,195.9796,195.7067,195.8855,677.0
2019-05-03 15:00:00,208.08,208.08,207.97,207.97,400.0,195.8102,195.8102,195.7067,195.7067,400.0
2019-05-03 15:05:00,208.0,208.25,208.0,208.21,3800.0,195.7349,195.9702,195.7349,195.9325,3800.0
2019-05-03 15:10:00,208.13,208.29,208.11,208.27,2877.0,195.8573,196.0078,195.8384,195.989,2877.0
2019-05-03 15:15:00,208.25,208.35,208.11,208.11,3500.0,195.9702,196.0643,195.8384,195.8384,3500.0
2019-05-03 15:20:00,208.16,208.32,208.16,208.27,2600.0,195.8855,196.036,195.8855,195.989,2600.0
2019-05-03 15:25:00,208.26,208.38,208.24,208.35,4789.0,195.9796,196.0925,195.9608,196.0643,4789.0
2019-05-03 15:30:00,208.33,208.48,208.31,208.48,1312.0,196.0455,196.1866,196.0266,196.1866,1312.0
2019-05-03 15:35:00,208.44,208.49,208.24,208.31,1600.0,196.149,196.196,195.9608,196.0266,1600.0
2019-05-03 15:40:00,208.27,208.38,208.27,208.38,1200.0,195.989,196.0925,195.989,196.0925,1200.0
2019-05-03 15:45:00,208.35,208.41,208.23,208.24,3008.0,196.0643,196.1207,195.9514,195.9608,3008.0
2019-05-03 15:50:00,208.32,208.48,208.26,208.48,4443.0,196.036,196.1866,195.9796,196.1866,4443.0
2019-05-03 15:55:00,208.49,208.69,208.39,208.69,18458.0,196.196,196.3842,196.1019,196.3842,18458.0
2019-05-06 09:30:00,202.24,202.56,201.05,202.56,30490.0,190.3146,190.6157,189.1947,190.6157,30490.0
2019-05-06 09:35:00,202.63,203.32,202.42,203.32,27644.0,190.6816,191.3309,190.484,191.3309,27644.0
2019-05-06 09:40:00,203.15,203.17,202.56,202.58,7533.0,191.1709,191.1897,190.6157,190.6345,7533.0
2019-05-06 09:45:00,202.68,202.91,202.58,202.62,8647.0,190.7286,190.9451,190.6345,190.6722,8647.0
2019-05-06 09:50:00,202.5,203.31,202.29,203.31,14026.0,190.5592,191.3215,190.3616,191.3215,14026.0
2019-05-06 09:55:00,203.22,203.47,203.22,203.4,3000.0,191.2368,191.472,191.2368,191.4062,3000.0
2019-05-06 10:00:00,203.26,203.39,202.88,202.88,5050.0,191.2744,191.3968,190.9168,190.9168,5050.0
2019-05-06 10:05:00,202.88,202.93,202.79,202.79,1487.0,190.9168,190.9639,190.8321,190.8321,1487.0
2019-05-06 10:10:00,202.78,203.02,202.49,202.7,5067.0,190.8227,191.0486,190.5498,190.7474,5067.0
2019-05-06 10:15:00,202.86,202.86,202.63,202.63,200.0,190.898,190.898,190.6816,190.6816,200.0
2019-05-06 10:20:00,202.88,203.14,202.88,202.99,3037.0,190.9168,191.1615,190.9168,191.0203,3037.0
2019-05-06 10:25:00,203.09,203.11,202.89,202.89,3435.0,191.1144,191.1333,190.9262,190.9262,3435.0
2019-05-06 10:30:00,202.84,202.99,202.68,202.84,1200.0,190.8792,191.0203,190.7286,190.8792,1200.0
2019-05-06 10:35:00,203.02,203.27,203.02,203.22,3424.0,191.0486,191.2838,191.0486,191.2368,3424.0
2019-05-06 10:40:00,203.32,203.38,202.81,202.81,4921.0,191.3309,191.3873,190.851,190.851,4921.0
2019-05-06 10:45:00,202.84,203.24,202.7,203.11,2701.0,190.8792,191.2556,190.7474,191.1333,2701.0
2019-05-06 10:50:00,203.21,203.79,203.2,203.78,4416.0,191.2274,191.7732,191.218,191.7638,4416.0
2019-05-06 10:55:00,203.67,203.82,203.65,203.82,1784.0,191.6602,191.8014,191.6414,191.8014,1784.0
2019-05-06 11:00:00,203.75,203.8,203.43,203.5,4570.0,191.7355,191.7826,191.4344,191.5003,4570.0
2019-05-06 11:05:00,203.39,203.41,203.14,203.23,3797.0,191.3968,191.4156,191.1615,191.2462,3797.0
2019-05-06 11:10:00,203.38,203.38,203.16,203.24,3513.0,191.3873,191.3873,191.1803,191.2556,3513.0
2019-05-06 11:15:00,203.27,203.48,203.26,203.44,4098.0,191.2838,191.4814,191.2744,191.4438,4098.0
2019-05-06 11:20:00,203.45,203.91,203.44,203.91,1496.0,191.4532,191.8861,191.4438,191.8861,1496.0
2019-05-06 11:25:00,203.88,203.94,203.81,203.94,1200.0,191.8579,191.9143,191.792,191.9143,1200.0
2019-05-06 11:30:00,204.05,204.25,203.95,203.96,10901.0,192.0178,192.206,191.9237,191.9331,10901.0
2019-05-06 11:35:00,203.93,203.93,203.67,203.8,2427.0,191.9049,191.9049,191.6602,191.7826,2427.0
2019-05-06 11:40:00,203.63,203.63,203.59,203.59,200.0,191.6226,191.6226,191.585,191.585,200.0
2019-05-06 11:45:00,203.76,203.91,203.71,203.81,7249.0,191.7449,191.8861,191.6979,191.792,7249.0
2019-05-06 11:50:00,203.5,203.5,203.04,203.13,2200.0,191.5003,191.5003,191.0674,191.1521,2200.0
2019-05-06 11:55:00,203.15,203.23,203.03,203.11,2030.0,191.1709,191.2462,191.058,191.1333,2030.0
2019-05-06 12:00:00,203.12,203.12,203.12,203.12,100.0,191.1427,191.1427,191.1427,191.1427,100.0
2019-05-06 12:05:00,203.26,203.31,203.08,203.08,710.0,191.2744,191.3215,191.105,191.105,710.0
2019-05-06 12:10:00,203.04,203.13,202.97,203.09,1500.0,191.0674,191.1521,191.0015,191.1144,1500.0
2019-05-06 12:15:00,203.2,203.2,203.19,203.2,200.0,191.218,191.218,191.2085,191.218,200.0
2019-05-06 12:20:00,202.92,202.92,202.86,202.86,300.0,190.9545,190.9545,190.898,190.898,300.0
2019-05-06 12:25:00,202.93,203.09,202.85,202.89,4900.0,190.9639,191.1144,190.8886,190.9262,4900.0
2019-05-06 12:30:00,202.83,202.93,202.83,202.93,300.0,190.8698,190.9639,190.8698,190.9639,300.0
2019-05-06 12:35:00,203.0,203.29,203.0,203.29,400.0,191.0298,191.3027,191.0298,191.3027,400.0
2019-05-06 12:40:00,203.37,203.41,203.11,203.11,2000.0,191.3779,191.4156,191.1333,191.1333,2000.0
2019-05-06 12:45:00,203.05,203.34,203.04,203.34,1600.0,191.0768,191.3497,191.0674,191.3497,1600.0
2019-05-06 12:50:00,203.07,203.3,203.04,203.14,1010.0,191.0956,191.3121,191.0674,191.1615,1010.0
2019-05-06 12:55:00,203.14,203.31,202.98,203.12,2700.0,191.1615,191.3215,191.0109,191.1427,2700.0
2019-05-06 13:00:00,203.1,203.18,203.0,203.18,1500.0,191.1239,191.1991,191.0298,191.1991,1500.0
2019-05-06 13:05:00,203.3,203.45,203.28,203.45,600.0,191.3121,191.4532,191.2932,191.4532,600.0
2019-05-06 13:10:00,203.41,203.69,203.39,203.39,853.0,191.4156,191.6791,191.3968,191.3968,853.0
2019-05-06 13:15:00,203.63,203.9,203.58,203.74,2585.0,191.6226,191.8767,191.5756,191.7261,2585.0
2019-05-06 13:20:00,203.74,203.89,203.66,203.89,2100.0,191.7261,191.8673,191.6508,191.8673,2100.0
2019-05-06 13:25:00,203.79,204.04,203.79,204.04,300.0,191.7732,192.0084,191.7732,192.0084,300.0
2019-05-06 13:30:00,204.18,204.26,204.1,204.1,400.0,192.1402,192.2155,192.0649,192.0649,400.0
2019-05-06 13:35:00,204.2,204.25,203.99,204.13,1589.0,192.159,192.206,191.9614,192.0931,1589.0
2019-05-06 13:40:00,204.19,204.21,204.06,204.09,805.0,192.1496,192.1684,192.0272,192.0555,805.0
2019-05-06 13:45:00,204.09,204.3,204.08,204.3,500.0,192.0555,192.2531,192.0461,192.2531,500.0
2019-05-06 13:50:00,204.28,204.28,204.24,204.24,300.0,192.2343,192.2343,192.1966,192.1966,300.0
2019-05-06 13:55:00,204.21,204.35,204.21,204.35,900.0,192.1684,192.3001,192.1684,192.3001,900.0
2019-05-06 14:00:00,204.35,204.35,204.12,204.13,300.0,192.3001,192.3001,192.0837,192.0931,300.0
2019-05-06 14:05:00,204.22,204.22,204.05,204.19,508.0,192.1778,192.1778,192.0178,192.1496,508.0
2019-05-06 14:10:00,204.27,204.5,204.27,204.38,991.0,192.2249,192.4413,192.2249,192.3284,991.0
2019-05-06 14:15:00,204.4,204.57,204.39,204.48,2362.0,192.3472,192.5072,192.3378,192.4225,2362.0
2019-05-06 14:20:00,204.44,204.49,204.25,204.25,6393.0,192.3848,192.4319,192.206,192.206,6393.0
2019-05-06 14:25:00,204.22,204.44,204.19,204.4,700.0,192.1778,192.3848,192.1496,192.3472,700.0
2019-05-06 14:30:00,204.48,204.61,204.25,204.61,8220.0,192.4225,192.5448,192.206,192.5448,8220.0
2019-05-06 14:35:00,204.67,204.84,204.61,204.84,600.0,192.6013,192.7613,192.5448,192.7613,600.0
2019-05-06 14:40:00,204.78,204.78,204.37,204.48,2831.0,192.7048,192.7048,192.319,192.4225,2831.0
2019-05-06 14:45:00,204.44,204.79,204.43,204.59,1109.0,192.3848,192.7142,192.3754,192.526,1109.0
2019-05-06 14:50:00,204.81,205.05,204.76,205.05,1719.0,192.733,192.9589,192.686,192.9589,1719.0
2019-05-06 14:55:00,205.1,205.23,205.08,205.14,4119.0,193.0059,193.1283,192.9871,193.0436,4119.0
2019-05-06 15:00:00,205.13,205.13,204.91,204.96,2800.0,193.0342,193.0342,192.8271,192.8742,2800.0
2019-05-06 15:05:00,205.14,205.3,205.13,205.3,1100.0,193.0436,193.1941,193.0342,193.1941,1100.0
2019-05-06 15:10:00,205.22,205.22,205.08,205.08,1000.0,193.1188,193.1188,192.9871,192.9871,1000.0
2019-05-06 15:15:00,205.0,205.05,204.99,205.05,600.0,192.9118,192.9589,192.9024,192.9589,600.0
2019-05-06 15:20:00,205.04,205.17,205.04,205.16,1200.0,192.9495,193.0718,192.9495,193.0624,1200.0
2019-05-06 15:25:00,205.24,205.38,205.2,205.2,1800.0,193.1377,193.2694,193.1,193.1,1800.0
2019-05-06 15:30:00,205.25,205.49,205.2,205.49,3000.0,193.1471,193.3729,193.1,193.3729,3000.0
2019-05-06 15:35:00,205.46,205.52,205.43,205.5,1849.0,193.3447,193.4012,193.3165,193.3823,1849.0
2019-05-06 15:40:00,205.38,205.54,204.99,205.04,12143.0,193.2694,193.42,192.9024,192.9495,12143.0
2019-05-06 15:45:00,205.0,205.07,204.94,205.06,8753.0,192.9118,192.9777,192.8554,192.9683,8753.0
2019-05-06 15:50:00,205.07,205.31,205.07,205.14,4011.0,192.9777,193.2035,192.9777,193.0436,4011.0
2019-05-06 15:55:00,205.2,205.3,204.9,205.29,17938.0,193.1,193.1941,192.8177,193.1847,17938.0
2019-05-07 09:30:00,203.09,203.09,201.8,202.13,39144.0,191.1144,191.1144,189.9005,190.2111,39144.0
2019-05-07 09:35:00,202.56,202.84,202.38,202.84,7895.0,190.6157,190.8792,190.4463,190.8792,7895.0
2019-05-07 09:40:00,202.7,202.84,202.37,202.62,9808.0,190.7474,190.8792,190.4369,190.6722,9808.0
2019-05-07 09:45:00,202.68,202.75,201.97,202.12,12081.0,190.7286,190.7945,190.0605,190.2016,12081.0
2019-05-07 09:50:00,202.14,202.31,201.89,202.14,8207.0,190.2205,190.3804,189.9852,190.2205,8207.0
2019-05-07 09:55:00,202.13,202.7,202.13,202.37,9315.0,190.2111,190.7474,190.2111,190.4369,9315.0
2019-05-07 10:00:00,202.27,202.38,201.83,201.84,5524.0,190.3428,190.4463,189.9287,189.9382,5524.0
2019-05-07 10:05:00,201.9,202.05,201.67,201.98,6691.0,189.9946,190.1358,189.7782,190.0699,6691.0
2019-05-07 10:10:00,201.88,201.88,201.45,201.45,6050.0,189.9758,189.9758,189.5711,189.5711,6050.0
2019-05-07 10:15:00,201.45,201.49,201.17,201.42,6960.0,189.5711,189.6088,189.3077,189.5429,6960.0
2019-05-07 10:20:00,201.38,201.65,201.38,201.65,9107.0,189.5053,189.7594,189.5053,189.7594,9107.0
2019-05-07 10:25:00,201.48,201.94,201.25,201.94,4761.0,189.5994,190.0323,189.3829,190.0323,4761.0
2019-05-07 10:30:00,201.87,201.87,200.83,200.94,5531.0,189.9664,189.9664,188.9877,189.0912,5531.0
2019-05-07 10:35:00,201.11,201.11,200.49,200.69,8256.0,189.2512,189.2512,188.6678,188.856,8256.0
2019-05-07 10:40:00,200.63,200.65,200.26,200.36,5739.0,188.7995,188.8183,188.4513,188.5454,5739.0
2019-05-07 10:45:00,200.44,200.92,200.43,200.67,10832.0,188.6207,189.0724,188.6113,188.8371,10832.0
2019-05-07 10:50:00,200.5,200.6,200.14,200.35,7568.0,188.6772,188.7713,188.3384,188.536,7568.0
2019-05-07 10:55:00,200.35,200.43,200.12,200.32,2570.0,188.536,188.6113,188.3196,188.5078,2570.0
2019-05-07 11:00:00,200.39,200.39,199.69,199.69,4498.0,188.5737,188.5737,187.9149,187.9149,4498.0
2019-05-07 11:05:00,199.79,200.65,199.74,200.63,9783.0,188.009,188.8183,187.962,188.7995,9783.0
2019-05-07 11:10:00,200.5,200.64,200.2,200.54,8058.0,188.6772,188.8089,188.3949,188.7148,8058.0
2019-05-07 11:15:00,200.49,200.79,200.39,200.64,8800.0,188.6678,188.9501,188.5737,188.8089,8800.0
2019-05-07 11:20:00,200.54,200.58,200.3,200.31,4139.0,188.7148,188.7525,188.489,188.4984,4139.0
2019-05-07 11:25:00,200.25,200.68,200.15,200.53,9656.0,188.4419,188.8466,188.3478,188.7054,9656.0
2019-05-07 11:30:00,200.67,201.0,200.53,200.73,14628.0,188.8371,189.1477,188.7054,188.8936,14628.0
2019-05-07 11:35:00,200.62,200.62,200.3,200.56,2150.0,188.7901,188.7901,188.489,188.7336,2150.0
2019-05-07 11:40:00,200.77,201.06,200.62,200.62,2100.0,188.9312,189.2041,188.7901,188.7901,2100.0
2019-05-07 11:45:00,200.71,200.86,200.44,200.51,1309.0,188.8748,189.0159,188.6207,188.6866,1309.0
2019-05-07 11:50:00,200.44,200.44,200.09,200.37,900.0,188.6207,188.6207,188.2913,188.5548,900.0
2019-05-07 11:55:00,200.27,200.43,199.95,200.23,2900.0,188.4607,188.6113,188.1596,188.4231,2900.0
2019-05-07 12:00:00,200.18,200.26,199.93,200.03,1800.0,188.376,188.4513,188.1408,188.2349,1800.0
2019-05-07 12:05:00,200.31,200.76,200.27,200.41,2400.0,188.4984,188.9218,188.4607,188.5925,2400.0
2019-05-07 12:10:00,200.52,200.8,200.4,200.53,4602.0,188.696,188.9595,188.5831,188.7054,4602.0
2019-05-07 12:15:00,200.44,200.75,200.28,200.65,4534.0,188.6207,188.9124,188.4701,188.8183,4534.0
2019-05-07 12:20:00,200.75,200.85,200.58,200.84,4814.0,188.9124,189.0065,188.7525,188.9971,4814.0
2019-05-07 12:25:00,200.89,201.07,200.89,201.07,600.0,189.0442,189.2136,189.0442,189.2136,600.0
2019-05-07 12:30:00,200.91,201.09,200.65,200.65,1600.0,189.063,189.2324,188.8183,188.8183,1600.0
2019-05-07 12:35:00,200.64,200.64,200.63,200.64,1000.0,188.8089,188.8089,188.7995,188.8089,1000.0
2019-05-07 12:40:00,200.69,200.69,200.27,200.39,1410.0,188.856,188.856,188.4607,188.5737,1410.0
2019-05-07 12:45:00,200.4,200.62,200.39,200.39,1308.0,188.5831,188.7901,188.5737,188.5737,1308.0
2019-05-07 12:50:00,200.47,200.79,200.42,200.47,8155.0,188.6489,188.9501,188.6019,188.6489,8155.0
2019-05-07 12:55:00,200.44,200.48,199.74,199.74,2701.0,188.6207,188.6583,187.962,187.962,2701.0
2019-05-07 13:00:00,199.89,200.0,199.84,199.99,2278.0,188.1031,188.2067,188.0561,188.1972,2278.0
2019-05-07 13:05:00,200.0,200.0,199.36,199.36,8336.0,188.2067,188.2067,187.6044,187.6044,8336.0
2019-05-07 13:10:00,199.36,199.71,199.27,199.5,4372.0,187.6044,187.9338,187.5197,187.7361,4372.0
2019-05-07 13:15:00,199.51,199.51,199.28,199.4,2429.0,187.7455,187.7455,187.5291,187.642,2429.0
2019-05-07 13:20:00,199.28,199.43,199.15,199.31,5406.0,187.5291,187.6703,187.4068,187.5573,5406.0
2019-05-07 13:25:00,199.15,199.15,198.87,199.0,3410.0,187.4068,187.4068,187.1433,187.2656,3410.0
2019-05-07 13:30:00,199.0,199.0,198.57,198.94,3064.0,187.2656,187.2656,186.861,187.2092,3064.0
2019-05-07 13:35:00,198.96,198.96,198.6,198.73,3638.0,187.228,187.228,186.8892,187.0115,3638.0
2019-05-07 13:40:00,198.73,198.75,198.41,198.42,3354.0,187.0115,187.0304,186.7104,186.7198,3354.0
2019-05-07 13:45:00,198.48,198.98,198.41,198.98,2978.0,186.7763,187.2468,186.7104,187.2468,2978.0
2019-05-07 13:50:00,198.95,199.28,198.95,199.28,1600.0,187.2186,187.5291,187.2186,187.5291,1600.0
2019-05-07 13:55:00,199.28,199.65,199.24,199.29,5457.0,187.5291,187.8773,187.4915,187.5385,5457.0
2019-05-07 14:00:00,199.32,199.32,198.93,198.93,1590.0,187.5667,187.5667,187.1997,187.1997,1590.0
2019-05-07 14:05:00,199.07,199.73,199.07,199.5,2600.0,187.3315,187.9526,187.3315,187.7361,2600.0
2019-05-07 14:10:00,199.49,199.56,199.11,199.12,980.0,187.7267,187.7926,187.3691,187.3785,980.0
2019-05-07 14:15:00,199.32,199.33,199.18,199.3,1336.0,187.5667,187.5762,187.435,187.5479,1336.0
2019-05-07 14:20:00,199.31,199.47,199.15,199.15,723.0,187.5573,187.7079,187.4068,187.4068,723.0
2019-05-07 14:25:00,199.21,199.29,199.04,199.15,1300.0,187.4632,187.5385,187.3033,187.4068,1300.0
2019-05-07 14:30:00,199.12,199.12,198.68,198.69,1482.0,187.3785,187.3785,186.9645,186.9739,1482.0
2019-05-07 14:35:00,198.92,198.92,198.66,198.83,800.0,187.1903,187.1903,186.9457,187.1056,800.0
2019-05-07 14:40:00,198.93,199.36,198.93,199.01,2302.0,187.1997,187.6044,187.1997,187.275,2302.0
2019-05-07 14:45:00,199.1,199.1,198.8,198.8,2400.0,187.3597,187.3597,187.0774,187.0774,2400.0
2019-05-07 14:50:00,198.96,199.38,198.96,199.37,1010.0,187.228,187.6232,187.228,187.6138,1010.0
2019-05-07 14:55:00,199.44,199.65,199.43,199.45,1303.0,187.6797,187.8773,187.6703,187.6891,1303.0
2019-05-07 15:00:00,199.37,199.44,199.27,199.28,1200.0,187.6138,187.6797,187.5197,187.5291,1200.0
2019-05-07 15:05:00,199.44,199.52,199.23,199.47,1000.0,187.6797,187.755,187.4821,187.7079,1000.0
2019-05-07 15:10:00,199.53,199.78,199.52,199.6,4750.0,187.7644,187.9996,187.755,187.8302,4750.0
2019-05-07 15:15:00,199.65,200.03,199.33,199.87,8440.0,187.8773,188.2349,187.5762,188.0843,8440.0
2019-05-07 15:20:00,199.74,199.76,199.54,199.76,1431.0,187.962,187.9808,187.7738,187.9808,1431.0
2019-05-07 15:25:00,199.86,199.86,199.24,199.28,3600.0,188.0749,188.0749,187.4915,187.5291,3600.0
2019-05-07 15:30:00,199.34,199.35,199.16,199.19,1200.0,187.5856,187.595,187.4162,187.4444,1200.0
2019-05-07 15:35:00,199.34,199.35,199.0,199.14,3636.0,187.5856,187.595,187.2656,187.3974,3636.0
2019-05-07 15:40:00,199.26,200.03,199.26,199.84,4800.0,187.5103,188.2349,187.5103,188.0561,4800.0
2019-05-07 15:45:00,199.98,200.17,199.7,200.17,9346.0,188.1878,188.3666,187.9243,188.3666,9346.0
2019-05-07 15:50:00,200.09,200.48,200.01,200.47,10392.0,188.2913,188.6583,188.2161,188.6489,10392.0
2019-05-07 15:55:00,200.38,200.81,200.38,200.81,25214.0,188.5642,188.9689,188.5642,188.9689,25214.0
2019-05-08 09:30:00,201.7,201.89,200.9,201.5,35640.0,189.8064,189.9852,189.0536,189.6182,35640.0
2019-05-08 09:35:00,201.36,201.65,201.3,201.34,8600.0,189.4865,189.7594,189.43,189.4676,8600.0
2019-05-08 09:40:00,201.37,202.03,201.13,202.0,10581.0,189.4959,190.1169,189.27,190.0887,10581.0
2019-05-08 09:45:00,202.04,203.3,201.96,203.1,15736.0,190.1264,191.3121,190.0511,191.1239,15736.0
2019-05-08 09:50:00,203.15,203.22,202.69,202.69,14848.0,191.1709,191.2368,190.738,190.738,14848.0
2019-05-08 09:55:00,202.75,203.15,202.75,202.93,6675.0,190.7945,191.1709,190.7945,190.9639,6675.0
2019-05-08 10:00:00,203.08,203.17,202.66,202.72,4408.0,191.105,191.1897,190.7098,190.7663,4408.0
2019-05-08 10:05:00,202.84,203.09,202.73,202.73,5893.0,190.8792,191.1144,190.7757,190.7757,5893.0
2019-05-08 10:10:00,202.73,202.83,202.53,202.8,4949.0,190.7757,190.8698,190.5875,190.8415,4949.0
2019-05-08 10:15:00,202.85,203.01,202.63,202.86,7019.0,190.8886,191.0392,190.6816,190.898,7019.0
2019-05-08 10:20:00,203.03,203.04,202.51,202.61,7220.0,191.058,191.0674,190.5686,190.6627,7220.0
2019-05-08 10:25:00,202.61,202.75,202.47,202.5,3512.0,190.6627,190.7945,190.531,190.5592,3512.0
2019-05-08 10:30:00,202.57,202.58,201.59,201.83,8141.0,190.6251,190.6345,189.7029,189.9287,8141.0
2019-05-08 10:35:00,201.83,201.89,201.64,201.81,5000.0,189.9287,189.9852,189.7499,189.9099,5000.0
2019-05-08 10:40:00,201.87,202.13,201.86,202.05,7240.0,189.9664,190.2111,189.957,190.1358,7240.0
2019-05-08 10:45:00,202.04,202.31,201.67,201.67,6222.0,190.1264,190.3804,189.7782,189.7782,6222.0
2019-05-08 10:50:00,201.8,201.93,201.66,201.8,3100.0,189.9005,190.0228,189.7688,189.9005,3100.0
2019-05-08 10:55:00,201.85,203.0,201.52,203.0,12012.0,189.9476,191.0298,189.637,191.0298,12012.0
2019-05-08 11:00:00,202.94,203.28,202.79,203.18,11630.0,190.9733,191.2932,190.8321,191.1991,11630.0
2019-05-08 11:05:00,203.2,203.57,202.72,202.8,9050.0,191.218,191.5661,190.7663,190.8415,9050.0
2019-05-08 11:10:00,202.87,202.98,202.56,202.81,7291.0,190.9074,191.0109,190.6157,190.851,7291.0
2019-05-08 11:15:00,202.81,203.01,202.55,202.6,9992.0,190.851,191.0392,190.6063,190.6533,9992.0
2019-05-08 11:20:00,202.67,202.95,202.54,202.82,6725.0,190.7192,190.9827,190.5969,190.8604,6725.0
2019-05-08 11:25:00,202.83,202.94,202.75,202.85,5900.0,190.8698,190.9733,190.7945,190.8886,5900.0
2019-05-08 11:30:00,202.83,203.12,202.53,203.09,19495.0,190.8698,191.1427,190.5875,191.1144,19495.0
2019-05-08 11:35:00,203.12,203.31,202.45,202.5,12799.0,191.1427,191.3215,190.5122,190.5592,12799.0
2019-05-08 11:40:00,202.73,202.84,202.52,202.65,5000.0,190.7757,190.8792,190.5781,190.7004,5000.0
2019-05-08 11:45:00,202.74,203.01,202.72,202.8,4003.0,190.7851,191.0392,190.7663,190.8415,4003.0
2019-05-08 11:50:00,202.68,203.0,202.68,202.91,4000.0,190.7286,191.0298,190.7286,190.9451,4000.0
2019-05-08 11:55:00,202.96,202.98,202.95,202.98,800.0,190.9921,191.0109,190.9827,191.0109,800.0
2019-05-08 12:00:00,202.93,202.95,202.44,202.55,1600.0,190.9639,190.9827,190.5028,190.6063,1600.0
2019-05-08 12:05:00,202.61,202.61,202.19,202.19,2222.0,190.6627,190.6627,190.2675,190.2675,2222.0
2019-05-08 12:10:00,202.28,202.35,202.27,202.34,890.0,190.3522,190.4181,190.3428,190.4087,890.0
2019-05-08 12:15:00,202.21,202.42,202.21,202.42,600.0,190.2863,190.484,190.2863,190.484,600.0
2019-05-08 12:20:00,202.49,202.79,202.25,202.72,3100.0,190.5498,190.8321,190.324,190.7663,3100.0
2019-05-08 12:25:00,202.77,202.77,202.77,202.77,100.0,190.8133,190.8133,190.8133,190.8133,100.0
2019-05-08 12:30:00,202.6,202.71,202.51,202.71,1800.0,190.6533,190.7569,190.5686,190.7569,1800.0
2019-05-08 12:35:00,202.81,203.09,202.81,203.09,950.0,190.851,191.1144,190.851,191.1144,950.0
2019-05-08 12:40:00,203.02,203.16,203.01,203.16,690.0,191.0486,191.1803,191.0392,191.1803,690.0
2019-05-08 12:45:00,203.16,203.35,203.14,203.27,2660.0,191.1803,191.3591,191.1615,191.2838,2660.0
2019-05-08 12:50:00,203.13,203.27,203.04,203.04,800.0,191.1521,191.2838,191.0674,191.0674,800.0
2019-05-08 12:55:00,203.06,203.11,202.66,202.92,4100.0,191.0862,191.1333,190.7098,190.9545,4100.0
2019-05-08 13:00:00,202.92,203.02,202.51,203.02,4303.0,190.9545,191.0486,190.5686,191.0486,4303.0
2019-05-08 13:05:00,203.05,203.14,203.0,203.02,800.0,191.0768,191.1615,191.0298,191.0486,800.0
2019-05-08 13:10:00,203.0,203.0,202.71,202.83,1249.0,191.0298,191.0298,190.7569,190.8698,1249.0
2019-05-08 13:15:00,202.83,202.86,202.81,202.83,792.0,190.8698,190.898,190.851,190.8698,792.0
2019-05-08 13:20:00,202.91,202.95,202.84,202.85,900.0,190.9451,190.9827,190.8792,190.8886,900.0
2019-05-08 13:25:00,202.83,202.83,202.64,202.79,1550.0,190.8698,190.8698,190.691,190.8321,1550.0
2019-05-08 13:30:00,202.71,202.87,202.63,202.78,4000.0,190.7569,190.9074,190.6816,190.8227,4000.0
2019-05-08 13:35:00,202.83,202.83,202.62,202.63,800.0,190.8698,190.8698,190.6722,190.6816,800.0
2019-05-08 13:40:00,202.41,202.41,202.4,202.41,100.0,190.4745,190.4745,190.4651,190.4745,100.0
2019-05-08 13:45:00,202.93,202.93,202.62,202.63,1439.0,190.9639,190.9639,190.6722,190.6816,1439.0
2019-05-08 13:50:00,202.64,202.83,202.63,202.83,624.0,190.691,190.8698,190.6816,190.8698,624.0
2019-05-08 13:55:00,202.86,202.86,202.8,202.8,800.0,190.898,190.898,190.8415,190.8415,800.0
2019-05-08 14:00:00,202.85,202.91,202.72,202.91,850.0,190.8886,190.9451,190.7663,190.9451,850.0
2019-05-08 14:05:00,202.74,202.78,202.67,202.68,2278.0,190.7851,190.8227,190.7192,190.7286,2278.0
2019-05-08 14:10:00,202.67,202.67,202.52,202.52,500.0,190.7192,190.7192,190.5781,190.5781,500.0
2019-05-08 14:15:00,202.56,202.56,202.41,202.41,1016.0,190.6157,190.6157,190.4745,190.4745,1016.0
2019-05-08 14:20:00,202.35,202.59,202.34,202.59,535.0,190.4181,190.6439,190.4087,190.6439,535.0
2019-05-08 14:25:00,202.73,203.03,202.71,203.03,1414.0,190.7757,191.058,190.7569,191.058,1414.0
2019-05-08 14:30:00,202.8,202.84,202.64,202.64,946.0,190.8415,190.8792,190.691,190.691,946.0
2019-05-08 14:35:00,202.62,202.62,202.61,202.62,249.0,190.6722,190.6722,190.6627,190.6722,249.0
2019-05-08 14:40:00,202.69,202.82,202.69,202.75,5500.0,190.738,190.8604,190.738,190.7945,5500.0
2019-05-08 14:45:00,202.82,202.82,202.49,202.54,6200.0,190.8604,190.8604,190.5498,190.5969,6200.0
2019-05-08 14:50:00,202.5,202.65,202.5,202.57,2400.0,190.5592,190.7004,190.5592,190.6251,2400.0
2019-05-08 14:55:00,202.59,202.59,202.47,202.56,4169.0,190.6439,190.6439,190.531,190.6157,4169.0
2019-05-08 15:00:00,202.55,202.88,202.49,202.49,10389.0,190.6063,190.9168,190.5498,190.5498,10389.0
2019-05-08 15:05:00,202.48,202.57,202.45,202.53,2410.0,190.5404,190.6251,190.5122,190.5875,2410.0
2019-05-08 15:10:00,202.47,202.5,202.27,202.34,2448.0,190.531,190.5592,190.3428,190.4087,2448.0
2019-05-08 15:15:00,202.43,202.55,202.43,202.46,1200.0,190.4934,190.6063,190.4934,190.5216,1200.0
2019-05-08 15:20:00,202.7,202.7,202.61,202.61,1649.0,190.7474,190.7474,190.6627,190.6627,1649.0
2019-05-08 15:25:00,202.78,202.8,202.6,202.6,1205.0,190.8227,190.8415,190.6533,190.6533,1205.0
2019-05-08 15:30:00,202.6,202.84,202.59,202.67,9096.0,190.6533,190.8792,190.6439,190.7192,9096.0
2019-05-08 15:35:00,202.62,202.74,202.51,202.51,2400.0,190.6722,190.7851,190.5686,190.5686,2400.0
2019-05-08 15:40:00,202.48,202.54,201.95,201.95,1549.0,190.5404,190.5969,190.0417,190.0417,1549.0
2019-05-08 15:45:00,202.15,202.18,201.71,201.83,5570.0,190.2299,190.2581,189.8158,189.9287,5570.0
2019-05-08 15:50:00,201.81,201.9,201.55,201.73,4900.0,189.9099,189.9946,189.6653,189.8346,4900.0
2019-05-08 15:55:00,201.77,201.77,201.26,201.27,23012.0,189.8723,189.8723,189.3924,189.4018,23012.0
2019-05-09 09:30:00,198.38,198.51,197.92,198.09,21648.0,186.6822,186.8045,186.2493,186.4093,21648.0
2019-05-09 09:35:00,197.66,197.91,197.5,197.64,9954.0,186.0046,186.2399,185.8541,185.9858,9954.0
2019-05-09 09:40:00,197.64,198.0,197.42,197.42,11530.0,185.9858,186.3246,185.7788,185.7788,11530.0
2019-05-09 09:45:00,197.49,197.5,197.13,197.13,6483.0,185.8447,185.8541,185.5059,185.5059,6483.0
2019-05-09 09:50:00,196.94,196.94,196.37,196.37,12338.0,185.3271,185.3271,184.7907,184.7907,12338.0
2019-05-09 09:55:00,196.29,197.26,196.08,197.26,12734.0,184.7154,185.6282,184.5178,185.6282,12734.0
2019-05-09 10:00:00,196.99,197.03,196.37,196.38,5992.0,185.3741,185.4118,184.7907,184.8001,5992.0
2019-05-09 10:05:00,196.55,196.57,196.26,196.55,2247.0,184.9601,184.9789,184.6872,184.9601,2247.0
2019-05-09 10:10:00,196.55,197.02,196.48,196.82,4996.0,184.9601,185.4024,184.8942,185.2142,4996.0
2019-05-09 10:15:00,196.79,196.98,196.76,196.79,5125.0,185.1859,185.3647,185.1577,185.1859,5125.0
2019-05-09 10:20:00,196.71,196.71,196.16,196.17,7723.0,185.1107,185.1107,184.5931,184.6025,7723.0
2019-05-09 10:25:00,196.31,196.33,195.94,195.96,6851.0,184.7342,184.7531,184.3861,184.4049,6851.0
2019-05-09 10:30:00,195.81,196.5,195.77,196.11,11787.0,184.2637,184.913,184.2261,184.546,11787.0
2019-05-09 10:35:00,196.16,196.22,195.83,195.83,1800.0,184.5931,184.6495,184.2825,184.2825,1800.0
2019-05-09 10:40:00,196.02,196.55,196.02,196.55,4181.0,184.4613,184.9601,184.4613,184.9601,4181.0
2019-05-09 10:45:00,196.29,196.72,196.29,196.62,5979.0,184.7154,185.1201,184.7154,185.026,5979.0
2019-05-09 10:50:00,196.56,196.57,195.79,195.83,10693.0,184.9695,184.9789,184.2449,184.2825,10693.0
2019-05-09 10:55:00,195.84,195.84,195.31,195.41,6262.0,184.292,184.292,183.7932,183.8873,6262.0
2019-05-09 11:00:00,195.25,195.38,194.94,195.29,7140.0,183.7367,183.8591,183.445,183.7744,7140.0
2019-05-09 11:05:00,195.0,195.11,194.74,194.97,11039.0,183.5015,183.605,183.2568,183.4733,11039.0
2019-05-09 11:10:00,194.92,195.65,194.91,195.61,11399.0,183.4262,184.1132,183.4168,184.0755,11399.0
2019-05-09 11:15:00,195.63,195.72,195.52,195.66,2400.0,184.0943,184.179,183.9908,184.1226,2400.0
2019-05-09 11:20:00,195.57,195.57,195.27,195.39,1536.0,184.0379,184.0379,183.7556,183.8685,1536.0
2019-05-09 11:25:00,195.45,195.51,194.98,195.14,11802.0,183.9249,183.9814,183.4827,183.6332,11802.0
2019-05-09 11:30:00,195.32,195.67,195.3,195.55,14398.0,183.8026,184.132,183.7838,184.0191,14398.0
2019-05-09 11:35:00,195.56,195.8,195.54,195.65,4630.0,184.0285,184.2543,184.0096,184.1132,4630.0
2019-05-09 11:40:00,195.81,195.81,195.4,195.55,2510.0,184.2637,184.2637,183.8779,184.0191,2510.0
2019-05-09 11:45:00,195.55,195.82,195.48,195.82,6924.0,184.0191,184.2731,183.9532,184.2731,6924.0
2019-05-09 11:50:00,195.62,196.33,195.6,196.32,2700.0,184.0849,184.7531,184.0661,184.7436,2700.0
2019-05-09 11:55:00,196.29,196.55,196.2,196.26,1000.0,184.7154,184.9601,184.6307,184.6872,1000.0
2019-05-09 12:00:00,196.35,196.35,196.35,196.35,100.0,184.7719,184.7719,184.7719,184.7719,100.0
2019-05-09 12:05:00,196.16,196.16,196.09,196.1,1100.0,184.5931,184.5931,184.5272,184.5366,1100.0
2019-05-09 12:10:00,196.35,196.49,196.22,196.45,1850.0,184.7719,184.9036,184.6495,184.866,1850.0
2019-05-09 12:15:00,196.45,196.45,196.45,196.45,0.0,184.866,184.866,184.866,184.866,0.0
2019-05-09 12:20:00,196.59,196.91,196.59,196.69,1710.0,184.9977,185.2989,184.9977,185.0918,1710.0
2019-05-09 12:25:00,196.83,197.34,196.83,197.28,1700.0,185.2236,185.7035,185.2236,185.647,1700.0
2019-05-09 12:30:00,197.45,197.91,197.45,197.71,5000.0,185.807,186.2399,185.807,186.0517,5000.0
2019-05-09 12:35:00,198.0,198.9,198.0,198.61,9231.0,186.3246,187.1715,186.3246,186.8986,9231.0
2019-05-09 12:40:00,198.79,199.94,198.79,199.0,6090.0,187.068,188.1502,187.068,187.2656,6090.0
2019-05-09 12:45:00,199.15,199.36,198.99,199.32,1400.0,187.4068,187.6044,187.2562,187.5667,1400.0
2019-05-09 12:50:00,198.98,199.6,198.97,199.37,2169.0,187.2468,187.8302,187.2374,187.6138,2169.0
2019-05-09 12:55:00,199.21,199.49,199.18,199.26,3008.0,187.4632,187.7267,187.435,187.5103,3008.0
2019-05-09 13:00:00,199.29,199.81,199.29,199.7,4982.0,187.5385,188.0279,187.5385,187.9243,4982.0
2019-05-09 13:05:00,199.57,199.62,199.42,199.42,1700.0,187.802,187.8491,187.6609,187.6609,1700.0
2019-05-09 13:10:00,199.24,199.47,199.18,199.31,2400.0,187.4915,187.7079,187.435,187.5573,2400.0
2019-05-09 13:15:00,199.41,199.68,199.14,199.16,3495.0,187.6514,187.9055,187.3974,187.4162,3495.0
2019-05-09 13:20:00,198.95,199.02,198.95,199.02,200.0,187.2186,187.2844,187.2186,187.2844,200.0
2019-05-09 13:25:00,199.19,199.32,199.11,199.11,7019.0,187.4444,187.5667,187.3691,187.3691,7019.0
2019-05-09 13:30:00,199.16,199.24,199.01,199.16,3063.0,187.4162,187.4915,187.275,187.4162,3063.0
2019-05-09 13:35:00,199.08,199.14,198.98,199.14,1053.0,187.3409,187.3974,187.2468,187.3974,1053.0
2019-05-09 13:40:00,199.34,199.34,199.22,199.26,607.0,187.5856,187.5856,187.4726,187.5103,607.0
2019-05-09 13:45:00,199.13,199.77,199.12,199.77,950.0,187.388,187.9902,187.3785,187.9902,950.0
2019-05-09 13:50:00,199.76,199.78,198.99,199.08,14565.0,187.9808,187.9996,187.2562,187.3409,14565.0
2019-05-09 13:55:00,199.1,199.3,199.1,199.2,1003.0,187.3597,187.5479,187.3597,187.4538,1003.0
2019-05-09 14:00:00,199.31,199.39,199.01,199.01,500.0,187.5573,187.6326,187.275,187.275,500.0
2019-05-09 14:05:00,198.85,198.85,198.5,198.5,1800.0,187.1245,187.1245,186.7951,186.7951,1800.0
2019-05-09 14:10:00,198.7,198.74,198.57,198.57,400.0,186.9833,187.0209,186.861,186.861,400.0
2019-05-09 14:15:00,198.52,198.93,198.5,198.93,1400.0,186.8139,187.1997,186.7951,187.1997,1400.0
2019-05-09 14:20:00,199.15,199.41,199.14,199.14,1114.0,187.4068,187.6514,187.3974,187.3974,1114.0
2019-05-09 14:25:00,199.17,199.28,198.81,199.12,2865.0,187.4256,187.5291,187.0868,187.3785,2865.0
2019-05-09 14:30:00,199.2,199.27,199.0,199.18,1932.0,187.4538,187.5197,187.2656,187.435,1932.0
2019-05-09 14:35:00,198.99,199.27,198.99,199.19,973.0,187.2562,187.5197,187.2562,187.4444,973.0
2019-05-09 14:40:00,199.38,199.49,199.17,199.17,800.0,187.6232,187.7267,187.4256,187.4256,800.0
2019-05-09 14:45:00,199.11,199.12,198.57,198.8,3051.0,187.3691,187.3785,186.861,187.0774,3051.0
2019-05-09 14:50:00,198.66,198.79,198.65,198.79,696.0,186.9457,187.068,186.9363,187.068,696.0
2019-05-09 14:55:00,198.53,198.53,198.14,198.14,500.0,186.8233,186.8233,186.4563,186.4563,500.0
2019-05-09 15:00:00,198.19,198.19,197.86,198.11,1500.0,186.5034,186.5034,186.1928,186.4281,1500.0
2019-05-09 15:05:00,198.0,198.01,197.69,197.69,800.0,186.3246,186.334,186.0329,186.0329,800.0
2019-05-09 15:10:00,197.91,198.12,197.89,198.0,1200.0,186.2399,186.4375,186.2211,186.3246,1200.0
2019-05-09 15:15:00,198.25,198.54,198.25,198.52,3909.0,186.5598,186.8327,186.5598,186.8139,3909.0
2019-05-09 15:20:00,198.55,198.68,198.41,198.61,3900.0,186.8422,186.9645,186.7104,186.8986,3900.0
2019-05-09 15:25:00,198.64,199.17,198.54,199.17,5231.0,186.9268,187.4256,186.8327,187.4256,5231.0
2019-05-09 15:30:00,199.17,199.69,199.06,199.45,7008.0,187.4256,187.9149,187.3221,187.6891,7008.0
2019-05-09 15:35:00,199.3,199.6,199.24,199.53,5660.0,187.5479,187.8302,187.4915,187.7644,5660.0
2019-05-09 15:40:00,199.53,199.53,199.1,199.12,6400.0,187.7644,187.7644,187.3597,187.3785,6400.0
2019-05-09 15:45:00,199.08,199.29,198.9,198.94,7255.0,187.3409,187.5385,187.1715,187.2092,7255.0
2019-05-09 15:50:00,199.0,199.25,198.88,199.04,7241.0,187.2656,187.5009,187.1527,187.3033,7241.0
2019-05-09 15:55:00,199.03,199.15,198.95,199.0,19199.0,187.2938,187.4068,187.2186,187.2656,19199.0
2019-05-10 09:30:00,198.11,198.4,197.8,198.25,12673.0,186.4281,186.701,186.1364,186.5598,12673.0
2019-05-10 09:35:00,198.14,199.1,198.14,199.1,9055.0,186.4563,187.3597,186.4563,187.3597,9055.0
2019-05-10 09:40:00,199.11,199.37,199.1,199.33,4750.0,187.3691,187.6138,187.3597,187.5762,4750.0
2019-05-10 09:45:00,199.56,199.89,199.56,199.75,2410.0,187.7926,188.1031,187.7926,187.9714,2410.0
2019-05-10 09:50:00,199.86,200.0,199.22,199.38,8978.0,188.0749,188.2067,187.4726,187.6232,8978.0
2019-05-10 09:55:00,199.44,199.59,199.2,199.2,5386.0,187.6797,187.8208,187.4538,187.4538,5386.0
2019-05-10 10:00:00,199.12,199.16,198.49,198.49,1760.0,187.3785,187.4162,186.7857,186.7857,1760.0
2019-05-10 10:05:00,198.53,198.65,198.49,198.56,2486.0,186.8233,186.9363,186.7857,186.8516,2486.0
2019-05-10 10:10:00,198.5,198.5,198.39,198.39,616.0,186.7951,186.7951,186.6916,186.6916,616.0
2019-05-10 10:15:00,198.21,198.23,197.73,198.19,8440.0,186.5222,186.541,186.0705,186.5034,8440.0
2019-05-10 10:20:00,198.16,198.26,198.05,198.08,7343.0,186.4752,186.5693,186.3716,186.3999,7343.0
2019-05-10 10:25:00,198.06,198.6,197.95,198.08,6086.0,186.381,186.8892,186.2775,186.3999,6086.0
2019-05-10 10:30:00,198.1,198.1,197.34,197.37,4760.0,186.4187,186.4187,185.7035,185.7317,4760.0
2019-05-10 10:35:00,197.41,197.43,196.84,196.94,9690.0,185.7694,185.7882,185.233,185.3271,9690.0
2019-05-10 10:40:00,196.87,196.9,196.08,196.46,10845.0,185.2612,185.2894,184.5178,184.8754,10845.0
2019-05-10 10:45:00,196.38,196.83,196.32,196.66,1274.0,184.8001,185.2236,184.7436,185.0636,1274.0
2019-05-10 10:50:00,196.66,197.08,196.66,197.03,4743.0,185.0636,185.4588,185.0636,185.4118,4743.0
2019-05-10 10:55:00,196.88,197.0,196.42,196.69,15239.0,185.2706,185.3836,184.8378,185.0918,15239.0
2019-05-10 11:00:00,196.62,196.69,196.17,196.49,15576.0,185.026,185.0918,184.6025,184.9036,15576.0
2019-05-10 11:05:00,196.52,196.92,196.51,196.88,8892.0,184.9319,185.3083,184.9224,185.2706,8892.0
2019-05-10 11:10:00,196.91,197.05,196.75,196.88,6020.0,185.2989,185.4306,185.1483,185.2706,6020.0
2019-05-10 11:15:00,196.92,197.25,196.58,197.24,6906.0,185.3083,185.6188,184.9883,185.6094,6906.0
2019-05-10 11:20:00,197.21,197.6,197.21,197.52,9950.0,185.5812,185.9482,185.5812,185.8729,9950.0
2019-05-10 11:25:00,197.54,197.68,196.94,197.0,16924.0,185.8917,186.0235,185.3271,185.3836,16924.0
2019-05-10 11:30:00,197.01,197.04,196.56,197.04,19192.0,185.393,185.4212,184.9695,185.4212,19192.0
2019-05-10 11:35:00,197.03,197.1,196.51,197.02,14271.0,185.4118,185.4777,184.9224,185.4024,14271.0
2019-05-10 11:40:00,196.74,196.74,196.09,196.33,6591.0,185.1389,185.1389,184.5272,184.7531,6591.0
2019-05-10 11:45:00,196.26,196.35,195.78,195.78,1333.0,184.6872,184.7719,184.2355,184.2355,1333.0
2019-05-10 11:50:00,195.78,196.3,195.45,196.0,9605.0,184.2355,184.7248,183.9249,184.4425,9605.0
2019-05-10 11:55:00,195.94,196.09,195.55,195.55,6263.0,184.3861,184.5272,184.0191,184.0191,6263.0
2019-05-10 12:00:00,195.43,196.69,195.43,196.45,7748.0,183.9061,185.0918,183.9061,184.866,7748.0
2019-05-10 12:05:00,196.49,196.61,195.86,195.86,2200.0,184.9036,185.0165,184.3108,184.3108,2200.0
2019-05-10 12:10:00,195.89,196.64,195.89,196.64,3500.0,184.339,185.0448,184.339,185.0448,3500.0
2019-05-10 12:15:00,196.8,197.3,196.8,197.18,3626.0,185.1953,185.6659,185.1953,185.5529,3626.0
2019-05-10 12:20:00,197.09,197.17,196.83,197.0,2450.0,185.4682,185.5435,185.2236,185.3836,2450.0
2019-05-10 12:25:00,196.91,197.2,196.72,197.12,4150.0,185.2989,185.5718,185.1201,185.4965,4150.0
2019-05-10 12:30:00,197.1,197.6,197.1,197.6,3353.0,185.4777,185.9482,185.4777,185.9482,3353.0
2019-05-10 12:35:00,197.67,197.8,197.4,197.53,1762.0,186.014,186.1364,185.76,185.8823,1762.0
2019-05-10 12:40:00,197.38,197.58,197.38,197.53,600.0,185.7411,185.9294,185.7411,185.8823,600.0
2019-05-10 12:45:00,197.72,197.72,197.13,197.2,1500.0,186.0611,186.0611,185.5059,185.5718,1500.0
2019-05-10 12:50:00,197.45,198.0,197.44,198.0,1108.0,185.807,186.3246,185.7976,186.3246,1108.0
2019-05-10 12:55:00,198.06,198.06,197.75,197.75,327.0,186.381,186.381,186.0893,186.0893,327.0
2019-05-10 13:00:00,197.75,198.13,197.55,198.13,1735.0,186.0893,186.4469,185.9011,186.4469,1735.0
2019-05-10 13:05:00,198.1,198.11,197.85,197.94,1300.0,186.4187,186.4281,186.1834,186.2681,1300.0
2019-05-10 13:10:00,197.51,197.8,197.51,197.73,1610.0,185.8635,186.1364,185.8635,186.0705,1610.0
2019-05-10 13:15:00,197.8,198.3,197.67,198.29,3533.0,186.1364,186.6069,186.014,186.5975,3533.0
2019-05-10 13:20:00,198.19,198.4,198.19,198.32,2107.0,186.5034,186.701,186.5034,186.6257,2107.0
2019-05-10 13:25:00,198.32,198.56,198.26,198.37,870.0,186.6257,186.8516,186.5693,186.6728,870.0
2019-05-10 13:30:00,198.34,198.53,198.25,198.49,793.0,186.6445,186.8233,186.5598,186.7857,793.0
2019-05-10 13:35:00,198.43,198.43,198.39,198.39,200.0,186.7292,186.7292,186.6916,186.6916,200.0
2019-05-10 13:40:00,198.29,198.29,198.29,198.29,100.0,186.5975,186.5975,186.5975,186.5975,100.0
2019-05-10 13:45:00,198.36,198.8,198.35,198.75,3861.0,186.6634,187.0774,186.6539,187.0304,3861.0
2019-05-10 13:50:00,198.7,198.86,198.7,198.77,1200.0,186.9833,187.1339,186.9833,187.0492,1200.0
2019-05-10 13:55:00,198.64,199.11,198.6,198.91,3562.0,186.9268,187.3691,186.8892,187.1809,3562.0
2019-05-10 14:00:00,198.94,199.2,198.9,199.2,1425.0,187.2092,187.4538,187.1715,187.4538,1425.0
2019-05-10 14:05:00,199.11,199.22,199.01,199.06,3525.0,187.3691,187.4726,187.275,187.3221,3525.0
2019-05-10 14:10:00,199.14,199.14,198.79,198.83,1861.0,187.3974,187.3974,187.068,187.1056,1861.0
2019-05-10 14:15:00,198.85,199.0,198.23,198.23,916.0,187.1245,187.2656,186.541,186.541,916.0
2019-05-10 14:20:00,198.46,198.49,198.25,198.41,4700.0,186.7575,186.7857,186.5598,186.7104,4700.0
2019-05-10 14:25:00,198.32,198.48,198.15,198.22,4186.0,186.6257,186.7763,186.4657,186.5316,4186.0
2019-05-10 14:30:00,198.15,198.39,198.07,198.39,2800.0,186.4657,186.6916,186.3905,186.6916,2800.0
2019-05-10 14:35:00,198.48,198.6,198.41,198.6,1049.0,186.7763,186.8892,186.7104,186.8892,1049.0
2019-05-10 14:40:00,198.6,198.6,198.47,198.47,435.0,186.8892,186.8892,186.7669,186.7669,435.0
2019-05-10 14:45:00,198.49,198.49,198.14,198.22,3165.0,186.7857,186.7857,186.4563,186.5316,3165.0
2019-05-10 14:50:00,198.46,199.01,198.41,198.66,3212.0,186.7575,187.275,186.7104,186.9457,3212.0
2019-05-10 14:55:00,198.65,198.75,198.55,198.55,738.0,186.9363,187.0304,186.8422,186.8422,738.0
2019-05-10 15:00:00,198.45,198.9,198.44,198.9,1748.0,186.748,187.1715,186.7386,187.1715,1748.0
2019-05-10 15:05:00,198.76,198.86,198.44,198.49,3300.0,187.0398,187.1339,186.7386,186.7857,3300.0
2019-05-10 15:10:00,198.58,198.65,198.58,198.65,1400.0,186.8704,186.9363,186.8704,186.9363,1400.0
2019-05-10 15:15:00,198.87,199.2,198.76,199.2,2644.0,187.1433,187.4538,187.0398,187.4538,2644.0
2019-05-10 15:20:00,199.15,199.5,199.15,199.5,3131.0,187.4068,187.7361,187.4068,187.7361,3131.0
2019-05-10 15:25:00,199.42,199.6,199.25,199.28,18911.0,187.6609,187.8302,187.5009,187.5291,18911.0
2019-05-10 15:30:00,199.28,199.38,198.68,198.69,11802.0,187.5291,187.6232,186.9645,186.9739,11802.0
2019-05-10 15:35:00,198.7,198.89,198.54,198.66,1564.0,186.9833,187.1621,186.8327,186.9457,1564.0
2019-05-10 15:40:00,198.51,198.59,198.28,198.34,2715.0,186.8045,186.8798,186.5881,186.6445,2715.0
2019-05-10 15:45:00,198.33,198.41,198.0,198.0,8527.0,186.6351,186.7104,186.3246,186.3246,8527.0
2019-05-10 15:50:00,198.05,198.2,197.89,198.1,7205.0,186.3716,186.5128,186.2211,186.4187,7205.0
2019-05-10 15:55:00,198.25,198.8,198.19,198.67,17884.0,186.5598,187.0774,186.5034,186.9551,17884.0
2019-05-13 09:30:00,193.4,193.72,192.61,193.65,28148.0,181.9958,182.297,181.2524,182.2311,28148.0
2019-05-13 09:35:00,193.61,193.67,192.99,193.55,9507.0,182.1934,182.2499,181.61,182.137,9507.0
2019-05-13 09:40:00,193.58,193.98,193.44,193.58,10693.0,182.1652,182.5416,182.0335,182.1652,10693.0
2019-05-13 09:45:00,193.58,193.77,193.22,193.26,21280.0,182.1652,182.344,181.8264,181.8641,21280.0
2019-05-13 09:50:00,193.14,193.14,192.61,192.61,21268.0,181.7512,181.7512,181.2524,181.2524,21268.0
2019-05-13 09:55:00,192.66,192.74,192.36,192.74,23219.0,181.2995,181.3747,181.0172,181.3747,23219.0
2019-05-13 10:00:00,192.72,192.72,191.87,191.87,22281.0,181.3559,181.3559,180.5561,180.5561,22281.0
2019-05-13 10:05:00,191.9,192.21,191.67,192.05,30989.0,180.5843,180.876,180.3678,180.7254,30989.0
2019-05-13 10:10:00,192.17,192.39,192.0,192.18,15443.0,180.8384,181.0454,180.6784,180.8478,15443.0
2019-05-13 10:15:00,192.3,193.08,192.1,192.96,7406.0,180.9607,181.6947,180.7725,181.5818,7406.0
2019-05-13 10:20:00,192.82,192.95,192.54,192.88,5643.0,181.45,181.5724,181.1865,181.5065,5643.0
2019-05-13 10:25:00,192.95,192.95,192.43,192.81,8571.0,181.5724,181.5724,181.083,181.4406,8571.0
2019-05-13 10:30:00,192.64,192.95,192.48,192.59,5396.0,181.2806,181.5724,181.1301,181.2336,5396.0
2019-05-13 10:35:00,192.74,193.04,192.65,192.72,6275.0,181.3747,181.6571,181.2901,181.3559,6275.0
2019-05-13 10:40:00,192.89,193.21,192.88,193.21,2959.0,181.5159,181.817,181.5065,181.817,2959.0
2019-05-13 10:45:00,193.14,193.28,192.7,192.83,8194.0,181.7512,181.8829,181.3371,181.4594,8194.0
2019-05-13 10:50:00,192.72,192.88,192.46,192.47,22433.0,181.3559,181.5065,181.1113,181.1207,22433.0
2019-05-13 10:55:00,192.56,192.66,192.21,192.42,9652.0,181.2054,181.2995,180.876,181.0736,9652.0
2019-05-13 11:00:00,192.44,192.74,192.13,192.13,13886.0,181.0924,181.3747,180.8007,180.8007,13886.0
2019-05-13 11:05:00,192.18,192.45,192.04,192.12,3735.0,180.8478,181.1019,180.716,180.7913,3735.0
2019-05-13 11:10:00,191.93,192.29,191.87,192.21,5169.0,180.6125,180.9513,180.5561,180.876,5169.0
2019-05-13 11:15:00,192.16,192.16,191.46,191.58,8845.0,180.829,180.829,180.1702,180.2832,8845.0
2019-05-13 11:20:00,191.55,192.06,191.55,192.04,3838.0,180.2549,180.7348,180.2549,180.716,3838.0
2019-05-13 11:25:00,192.05,192.06,191.6,191.64,4515.0,180.7254,180.7348,180.302,180.3396,4515.0
2019-05-13 11:30:00,191.83,192.08,191.68,191.97,15455.0,180.5184,180.7537,180.3773,180.6502,15455.0
2019-05-13 11:35:00,191.96,191.99,191.21,191.39,4626.0,180.6407,180.669,179.935,180.1044,4626.0
2019-05-13 11:40:00,191.37,191.54,191.02,191.03,3108.0,180.0855,180.2455,179.7562,179.7656,3108.0
2019-05-13 11:45:00,191.05,191.26,191.03,191.25,2300.0,179.7844,179.982,179.7656,179.9726,2300.0
2019-05-13 11:50:00,191.09,191.29,190.94,191.02,9385.0,179.822,180.0103,179.6809,179.7562,9385.0
2019-05-13 11:55:00,191.15,191.45,191.0,191.45,8644.0,179.8785,180.1608,179.7374,180.1608,8644.0
2019-05-13 12:00:00,191.36,191.47,191.04,191.23,1200.0,180.0761,180.1796,179.775,179.9538,1200.0
2019-05-13 12:05:00,191.18,191.43,191.03,191.18,1900.0,179.9067,180.142,179.7656,179.9067,1900.0
2019-05-13 12:10:00,191.38,191.68,191.33,191.52,1610.0,180.0949,180.3773,180.0479,180.2267,1610.0
2019-05-13 12:15:00,191.43,191.65,191.28,191.65,1300.0,180.142,180.349,180.0008,180.349,1300.0
2019-05-13 12:20:00,191.61,191.78,191.44,191.45,1927.0,180.3114,180.4714,180.1514,180.1608,1927.0
2019-05-13 12:25:00,191.5,191.57,191.08,191.57,3977.0,180.2079,180.2737,179.8126,180.2737,3977.0
2019-05-13 12:30:00,191.42,191.63,191.42,191.48,2604.0,180.1326,180.3302,180.1326,180.189,2604.0
2019-05-13 12:35:00,191.52,191.8,191.21,191.65,15586.0,180.2267,180.4902,179.935,180.349,15586.0
2019-05-13 12:40:00,191.47,191.63,191.37,191.44,4125.0,180.1796,180.3302,180.0855,180.1514,4125.0
2019-05-13 12:45:00,191.44,191.77,191.4,191.63,5428.0,180.1514,180.4619,180.1138,180.3302,5428.0
2019-05-13 12:50:00,191.63,191.65,191.14,191.33,11464.0,180.3302,180.349,179.8691,180.0479,11464.0
2019-05-13 12:55:00,191.33,191.33,190.85,191.07,3300.0,180.0479,180.0479,179.5962,179.8032,3300.0
2019-05-13 13:00:00,190.9,190.95,190.54,190.9,6267.0,179.6432,179.6903,179.3045,179.6432,6267.0
2019-05-13 13:05:00,190.73,190.9,190.52,190.52,9937.0,179.4833,179.6432,179.2857,179.2857,9937.0
2019-05-13 13:10:00,190.5,190.71,190.42,190.68,5900.0,179.2668,179.4645,179.1916,179.4362,5900.0
2019-05-13 13:15:00,190.61,190.77,190.49,190.49,2315.0,179.3703,179.5209,179.2574,179.2574,2315.0
2019-05-13 13:20:00,190.35,190.63,190.35,190.61,778.0,179.1257,179.3892,179.1257,179.3703,778.0
2019-05-13 13:25:00,190.8,190.8,190.55,190.63,1554.0,179.5491,179.5491,179.3139,179.3892,1554.0
2019-05-13 13:30:00,190.54,190.96,190.45,190.76,2600.0,179.3045,179.6997,179.2198,179.5115,2600.0
2019-05-13 13:35:00,190.61,191.2,190.6,191.09,700.0,179.3703,179.9256,179.3609,179.822,700.0
2019-05-13 13:40:00,191.14,191.38,190.99,190.99,708.0,179.8691,180.0949,179.7279,179.7279,708.0
2019-05-13 13:45:00,190.94,191.45,190.6,191.13,2092.0,179.6809,180.1608,179.3609,179.8597,2092.0
2019-05-13 13:50:00,190.94,191.27,190.94,191.26,1900.0,179.6809,179.9914,179.6809,179.982,1900.0
2019-05-13 13:55:00,191.31,191.48,191.15,191.48,2300.0,180.0291,180.189,179.8785,180.189,2300.0
2019-05-13 14:00:00,191.42,191.57,191.37,191.53,1762.0,180.1326,180.2737,180.0855,180.2361,1762.0
2019-05-13 14:05:00,191.57,191.73,191.39,191.51,5705.0,180.2737,180.4243,180.1044,180.2173,5705.0
2019-05-13 14:10:00,191.37,191.42,191.12,191.22,3500.0,180.0855,180.1326,179.8503,179.9444,3500.0
2019-05-13 14:15:00,191.21,191.27,191.02,191.08,2457.0,179.935,179.9914,179.7562,179.8126,2457.0
2019-05-13 14:20:00,191.07,191.71,190.94,191.71,14606.0,179.8032,180.4055,179.6809,180.4055,14606.0
2019-05-13 14:25:00,191.92,192.49,191.92,192.34,2200.0,180.6031,181.1395,180.6031,180.9983,2200.0
2019-05-13 14:30:00,192.25,192.29,191.89,192.02,1200.0,180.9136,180.9513,180.5749,180.6972,1200.0
2019-05-13 14:35:00,192.06,192.19,191.7,192.19,1400.0,180.7348,180.8572,180.3961,180.8572,1400.0
2019-05-13 14:40:00,192.0,192.22,191.44,191.56,5800.0,180.6784,180.8854,180.1514,180.2643,5800.0
2019-05-13 14:45:00,191.52,191.72,191.48,191.58,23811.0,180.2267,180.4149,180.189,180.2832,23811.0
2019-05-13 14:50:00,191.51,191.87,191.5,191.73,3910.0,180.2173,180.5561,180.2079,180.4243,3910.0
2019-05-13 14:55:00,191.91,191.96,191.61,191.61,1000.0,180.5937,180.6407,180.3114,180.3114,1000.0
2019-05-13 15:00:00,191.76,191.81,191.38,191.55,2791.0,180.4525,180.4996,180.0949,180.2549,2791.0
2019-05-13 15:05:00,191.51,191.74,191.46,191.5,9327.0,180.2173,180.4337,180.1702,180.2079,9327.0
2019-05-13 15:10:00,191.36,191.53,191.21,191.3,5629.0,180.0761,180.2361,179.935,180.0197,5629.0
2019-05-13 15:15:00,191.25,191.27,190.93,191.04,2497.0,179.9726,179.9914,179.6715,179.775,2497.0
2019-05-13 15:20:00,191.0,191.01,190.76,190.83,3900.0,179.7374,179.7468,179.5115,179.5774,3900.0
2019-05-13 15:25:00,190.84,191.11,190.74,190.83,4436.0,179.5868,179.8409,179.4927,179.5774,4436.0
2019-05-13 15:30:00,190.77,190.77,190.34,190.53,5476.0,179.5209,179.5209,179.1163,179.2951,5476.0
2019-05-13 15:35:00,190.54,190.58,189.92,190.13,9762.0,179.3045,179.3421,178.721,178.9187,9762.0
2019-05-13 15:40:00,190.19,190.49,190.11,190.26,15932.0,178.9751,179.2574,178.8998,179.041,15932.0
2019-05-13 15:45:00,190.3,190.64,190.17,190.48,13930.0,179.0786,179.3986,178.9563,179.248,13930.0
2019-05-13 15:50:00,190.41,190.95,190.41,190.9,10777.0,179.1821,179.6903,179.1821,179.6432,10777.0
2019-05-13 15:55:00,190.81,190.83,190.33,190.36,40151.0,179.5586,179.5774,179.1069,179.1351,40151.0
2019-05-14 09:30:00,195.34,195.44,194.98,195.07,43436.0,183.8214,183.9155,183.4827,183.5674,43436.0
2019-05-14 09:35:00,195.04,195.7,194.73,195.55,16873.0,183.5391,184.1602,183.2474,184.0191,16873.0
2019-05-14 09:40:00,195.58,196.04,195.55,195.97,12936.0,184.0473,184.4802,184.0191,184.4143,12936.0
2019-05-14 09:45:00,196.06,196.06,194.78,194.78,16387.0,184.499,184.499,183.2945,183.2945,16387.0
2019-05-14 09:50:00,194.77,195.27,194.76,195.16,18924.0,183.285,183.7556,183.2756,183.6521,18924.0
2019-05-14 09:55:00,195.17,195.36,194.98,195.06,16703.0,183.6615,183.8403,183.4827,183.5579,16703.0
2019-05-14 10:00:00,195.21,195.81,195.21,195.71,10174.0,183.6991,184.2637,183.6991,184.1696,10174.0
2019-05-14 10:05:00,195.61,196.15,195.55,195.91,13263.0,184.0755,184.5837,184.0191,184.3578,13263.0
2019-05-14 10:10:00,196.0,196.04,195.73,196.01,3938.0,184.4425,184.4802,184.1884,184.4519,3938.0
2019-05-14 10:15:00,196.06,196.39,195.99,196.28,6384.0,184.499,184.8095,184.4331,184.706,6384.0
2019-05-14 10:20:00,196.32,196.53,196.14,196.27,4300.0,184.7436,184.9413,184.5743,184.6966,4300.0
2019-05-14 10:25:00,196.19,196.37,196.13,196.13,4000.0,184.6213,184.7907,184.5649,184.5649,4000.0
2019-05-14 10:30:00,196.11,196.31,196.03,196.04,6262.0,184.546,184.7342,184.4707,184.4802,6262.0
2019-05-14 10:35:00,195.94,196.28,195.94,196.28,9273.0,184.3861,184.706,184.3861,184.706,9273.0
2019-05-14 10:40:00,196.29,196.76,196.24,196.59,13467.0,184.7154,185.1577,184.6684,184.9977,13467.0
2019-05-14 10:45:00,196.69,196.73,196.35,196.54,7084.0,185.0918,185.1295,184.7719,184.9507,7084.0
2019-05-14 10:50:00,196.53,196.54,196.11,196.18,9226.0,184.9413,184.9507,184.546,184.6119,9226.0
2019-05-14 10:55:00,196.24,196.4,196.15,196.39,8710.0,184.6684,184.8189,184.5837,184.8095,8710.0
2019-05-14 11:00:00,196.36,196.54,196.05,196.39,6200.0,184.7813,184.9507,184.4896,184.8095,6200.0
2019-05-14 11:05:00,196.45,196.72,196.45,196.71,10102.0,184.866,185.1201,184.866,185.1107,10102.0
2019-05-14 11:10:00,196.62,196.96,196.62,196.82,15316.0,185.026,185.3459,185.026,185.2142,15316.0
2019-05-14 11:15:00,196.81,196.9,196.62,196.85,7198.0,185.2048,185.2894,185.026,185.2424,7198.0
2019-05-14 11:20:00,196.9,197.3,196.9,197.21,11239.0,185.2894,185.6659,185.2894,185.5812,11239.0
2019-05-14 11:25:00,197.16,197.54,197.16,197.43,9746.0,185.5341,185.8917,185.5341,185.7882,9746.0
2019-05-14 11:30:00,197.49,197.58,197.29,197.35,5601.0,185.8447,185.9294,185.6565,185.7129,5601.0
2019-05-14 11:35:00,197.42,197.87,197.42,197.75,2700.0,185.7788,186.2023,185.7788,186.0893,2700.0
2019-05-14 11:40:00,197.59,197.95,197.48,197.52,16695.0,185.9388,186.2775,185.8352,185.8729,16695.0
2019-05-14 11:45:00,197.49,197.74,197.47,197.62,3366.0,185.8447,186.0799,185.8258,185.967,3366.0
2019-05-14 11:50:00,197.55,197.64,197.39,197.51,2700.0,185.9011,185.9858,185.7506,185.8635,2700.0
2019-05-14 11:55:00,197.55,197.69,197.45,197.69,2100.0,185.9011,186.0329,185.807,186.0329,2100.0
2019-05-14 12:00:00,197.6,198.13,197.6,198.13,1500.0,185.9482,186.4469,185.9482,186.4469,1500.0
2019-05-14 12:05:00,198.16,198.27,197.94,197.94,3155.0,186.4752,186.5787,186.2681,186.2681,3155.0
2019-05-14 12:10:00,197.86,197.87,197.67,197.79,3239.0,186.1928,186.2023,186.014,186.127,3239.0
2019-05-14 12:15:00,197.62,197.62,197.18,197.32,3500.0,185.967,185.967,185.5529,185.6847,3500.0
2019-05-14 12:20:00,197.36,197.56,197.35,197.56,600.0,185.7223,185.9105,185.7129,185.9105,600.0
2019-05-14 12:25:00,197.67,197.73,197.39,197.62,2678.0,186.014,186.0705,185.7506,185.967,2678.0
2019-05-14 12:30:00,197.62,198.05,197.58,197.95,7634.0,185.967,186.3716,185.9294,186.2775,7634.0
2019-05-14 12:35:00,197.96,198.19,197.82,198.17,1670.0,186.2869,186.5034,186.1552,186.4846,1670.0
2019-05-14 12:40:00,198.23,198.4,198.14,198.27,4100.0,186.541,186.701,186.4563,186.5787,4100.0
2019-05-14 12:45:00,198.21,198.36,197.96,198.36,3519.0,186.5222,186.6634,186.2869,186.6634,3519.0
2019-05-14 12:50:00,198.23,198.3,198.12,198.23,5100.0,186.541,186.6069,186.4375,186.541,5100.0
2019-05-14 12:55:00,198.09,198.16,197.97,198.05,1280.0,186.4093,186.4752,186.2964,186.3716,1280.0
2019-05-14 13:00:00,198.08,198.3,198.07,198.3,1128.0,186.3999,186.6069,186.3905,186.6069,1128.0
2019-05-14 13:05:00,198.38,198.43,198.22,198.26,2550.0,186.6822,186.7292,186.5316,186.5693,2550.0
2019-05-14 13:10:00,198.38,198.54,198.36,198.5,3100.0,186.6822,186.8327,186.6634,186.7951,3100.0
2019-05-14 13:15:00,198.38,198.5,198.36,198.37,1925.0,186.6822,186.7951,186.6634,186.6728,1925.0
2019-05-14 13:20:00,198.38,198.52,198.38,198.5,5334.0,186.6822,186.8139,186.6822,186.7951,5334.0
2019-05-14 13:25:00,198.46,198.55,198.34,198.34,16570.0,186.7575,186.8422,186.6445,186.6445,16570.0
2019-05-14 13:30:00,198.46,198.46,198.4,198.4,1000.0,186.7575,186.7575,186.701,186.701,1000.0
2019-05-14 13:35:00,198.37,198.55,198.37,198.55,300.0,186.6728,186.8422,186.6728,186.8422,300.0
2019-05-14 13:40:00,198.64,198.85,198.62,198.63,1890.0,186.9268,187.1245,186.908,186.9174,1890.0
2019-05-14 13:45:00,198.73,198.92,198.6,198.92,1500.0,187.0115,187.1903,186.8892,187.1903,1500.0
2019-05-14 13:50:00,198.94,198.97,198.67,198.7,7901.0,187.2092,187.2374,186.9551,186.9833,7901.0
2019-05-14 13:55:00,198.72,198.82,198.56,198.81,4019.0,187.0021,187.0962,186.8516,187.0868,4019.0
2019-05-14 14:00:00,198.83,198.83,198.39,198.39,1200.0,187.1056,187.1056,186.6916,186.6916,1200.0
2019-05-14 14:05:00,198.27,198.3,197.72,198.02,3862.0,186.5787,186.6069,186.0611,186.3434,3862.0
2019-05-14 14:10:00,198.0,198.01,197.82,197.94,3650.0,186.3246,186.334,186.1552,186.2681,3650.0
2019-05-14 14:15:00,197.9,198.41,197.83,198.19,4024.0,186.2305,186.7104,186.1646,186.5034,4024.0
2019-05-14 14:20:00,198.29,198.44,198.29,198.41,1061.0,186.5975,186.7386,186.5975,186.7104,1061.0
2019-05-14 14:25:00,198.37,198.59,198.27,198.54,2700.0,186.6728,186.8798,186.5787,186.8327,2700.0
2019-05-14 14:30:00,198.43,198.43,198.36,198.38,500.0,186.7292,186.7292,186.6634,186.6822,500.0
2019-05-14 14:35:00,198.39,198.64,198.38,198.64,3185.0,186.6916,186.9268,186.6822,186.9268,3185.0
2019-05-14 14:40:00,198.71,198.71,198.38,198.48,4418.0,186.9927,186.9927,186.6822,186.7763,4418.0
2019-05-14 14:45:00,198.39,198.45,197.81,197.93,5324.0,186.6916,186.748,186.1458,186.2587,5324.0
2019-05-14 14:50:00,197.83,198.17,197.7,198.03,11484.0,186.1646,186.4846,186.0423,186.3528,11484.0
2019-05-14 14:55:00,198.09,198.42,198.04,198.26,4338.0,186.4093,186.7198,186.3622,186.5693,4338.0
2019-05-14 15:00:00,198.28,198.44,198.11,198.4,3210.0,186.5881,186.7386,186.4281,186.701,3210.0
2019-05-14 15:05:00,198.39,198.43,198.18,198.42,3042.0,186.6916,186.7292,186.494,186.7198,3042.0
2019-05-14 15:10:00,198.55,198.55,198.3,198.3,3500.0,186.8422,186.8422,186.6069,186.6069,3500.0
2019-05-14 15:15:00,198.33,198.39,198.25,198.39,1079.0,186.6351,186.6916,186.5598,186.6916,1079.0
2019-05-14 15:20:00,198.42,198.54,198.27,198.54,7810.0,186.7198,186.8327,186.5787,186.8327,7810.0
2019-05-14 15:25:00,198.41,198.96,198.41,198.95,23571.0,186.7104,187.228,186.7104,187.2186,23571.0
2019-05-14 15:30:00,198.84,198.84,197.81,197.9,15200.0,187.1151,187.1151,186.1458,186.2305,15200.0
2019-05-14 15:35:00,197.94,198.29,197.77,198.18,4475.0,186.2681,186.5975,186.1081,186.494,4475.0
2019-05-14 15:40:00,198.08,198.18,197.94,197.95,3145.0,186.3999,186.494,186.2681,186.2775,3145.0
2019-05-14 15:45:00,197.85,198.37,197.83,198.19,14715.0,186.1834,186.6728,186.1646,186.5034,14715.0
2019-05-14 15:50:00,198.15,198.24,197.95,198.24,7400.0,186.4657,186.5504,186.2775,186.5504,7400.0
2019-05-14 15:55:00,198.29,198.49,197.9,198.08,28406.0,186.5975,186.7857,186.2305,186.3999,28406.0
2019-05-15 09:30:00,195.14,195.83,194.96,195.76,32293.0,183.6332,184.2825,183.4638,184.2167,32293.0
2019-05-15 09:35:00,195.96,196.75,195.73,196.7,12470.0,184.4049,185.1483,184.1884,185.1012,12470.0
2019-05-15 09:40:00,196.73,196.88,196.26,196.77,17144.0,185.1295,185.2706,184.6872,185.1671,17144.0
2019-05-15 09:45:00,196.91,197.1,196.67,196.67,6417.0,185.2989,185.4777,185.073,185.073,6417.0
2019-05-15 09:50:00,196.6,196.92,196.3,196.83,10701.0,185.0071,185.3083,184.7248,185.2236,10701.0
2019-05-15 09:55:00,196.93,197.03,196.83,196.83,3005.0,185.3177,185.4118,185.2236,185.2236,3005.0
2019-05-15 10:00:00,196.96,197.42,196.96,197.17,8863.0,185.3459,185.7788,185.3459,185.5435,8863.0
2019-05-15 10:05:00,197.15,197.15,196.86,197.07,4313.0,185.5247,185.5247,185.2518,185.4494,4313.0
2019-05-15 10:10:00,197.24,199.39,196.97,199.33,19709.0,185.6094,187.6326,185.3553,187.5762,19709.0
2019-05-15 10:15:00,199.53,199.53,198.62,199.03,8595.0,187.7644,187.7644,186.908,187.2938,8595.0
2019-05-15 10:20:00,199.2,199.2,198.68,199.02,3095.0,187.4538,187.4538,186.9645,187.2844,3095.0
2019-05-15 10:25:00,199.13,200.05,199.13,199.84,8335.0,187.388,188.2537,187.388,188.0561,8335.0
2019-05-15 10:30:00,199.99,200.02,199.53,199.72,10972.0,188.1972,188.2255,187.7644,187.9432,10972.0
2019-05-15 10:35:00,199.56,199.58,199.36,199.38,2509.0,187.7926,187.8114,187.6044,187.6232,2509.0
2019-05-15 10:40:00,199.44,200.04,199.37,200.04,5611.0,187.6797,188.2443,187.6138,188.2443,5611.0
2019-05-15 10:45:00,200.03,200.15,199.91,200.06,4500.0,188.2349,188.3478,188.122,188.2631,4500.0
2019-05-15 10:50:00,200.16,200.48,200.16,200.2,6117.0,188.3572,188.6583,188.3572,188.3949,6117.0
2019-05-15 10:55:00,200.26,200.32,199.76,200.07,5200.0,188.4513,188.5078,187.9808,188.2725,5200.0
2019-05-15 11:00:00,200.12,200.14,199.54,199.87,17765.0,188.3196,188.3384,187.7738,188.0843,17765.0
2019-05-15 11:05:00,199.76,199.98,199.64,199.98,9263.0,187.9808,188.1878,187.8679,188.1878,9263.0
2019-05-15 11:10:00,200.12,200.3,200.03,200.03,12620.0,188.3196,188.489,188.2349,188.2349,12620.0
2019-05-15 11:15:00,199.95,199.99,199.93,199.96,2100.0,188.1596,188.1972,188.1408,188.169,2100.0
2019-05-15 11:20:00,200.05,200.23,199.99,200.16,7770.0,188.2537,188.4231,188.1972,188.3572,7770.0
2019-05-15 11:25:00,200.26,200.69,200.26,200.67,7629.0,188.4513,188.856,188.4513,188.8371,7629.0
2019-05-15 11:30:00,200.74,200.94,200.62,200.71,25874.0,188.903,189.0912,188.7901,188.8748,25874.0
2019-05-15 11:35:00,200.9,201.24,200.85,200.96,2900.0,189.0536,189.3735,189.0065,189.11,2900.0
2019-05-15 11:40:00,201.16,201.37,201.14,201.28,1725.0,189.2982,189.4959,189.2794,189.4112,1725.0
2019-05-15 11:45:00,201.41,201.41,200.91,201.05,2652.0,189.5335,189.5335,189.063,189.1947,2652.0
2019-05-15 11:50:00,200.92,201.32,200.85,201.2,1214.0,189.0724,189.4488,189.0065,189.3359,1214.0
2019-05-15 11:55:00,201.03,201.54,201.03,201.51,2532.0,189.1759,189.6558,189.1759,189.6276,2532.0
2019-05-15 12:00:00,201.55,202.04,201.48,201.95,4474.0,189.6653,190.1264,189.5994,190.0417,4474.0
2019-05-15 12:05:00,201.92,202.1,201.83,201.9,4198.0,190.0134,190.1828,189.9287,189.9946,4198.0
2019-05-15 12:10:00,201.95,201.98,201.56,201.61,3041.0,190.0417,190.0699,189.6747,189.7217,3041.0
2019-05-15 12:15:00,201.68,201.7,201.38,201.46,2300.0,189.7876,189.8064,189.5053,189.5806,2300.0
2019-05-15 12:20:00,201.49,201.49,201.02,201.02,3200.0,189.6088,189.6088,189.1665,189.1665,3200.0
2019-05-15 12:25:00,201.02,201.37,201.02,201.25,1701.0,189.1665,189.4959,189.1665,189.3829,1701.0
2019-05-15 12:30:00,201.29,201.44,201.21,201.39,1400.0,189.4206,189.5617,189.3453,189.5147,1400.0
2019-05-15 12:35:00,201.36,201.41,201.19,201.4,2192.0,189.4865,189.5335,189.3265,189.5241,2192.0
2019-05-15 12:40:00,201.35,201.49,201.19,201.45,5417.0,189.477,189.6088,189.3265,189.5711,5417.0
2019-05-15 12:45:00,201.5,201.59,201.47,201.47,1910.0,189.6182,189.7029,189.59,189.59,1910.0
2019-05-15 12:50:00,201.33,201.38,201.1,201.22,3453.0,189.4582,189.5053,189.2418,189.3547,3453.0
2019-05-15 12:55:00,201.12,201.15,200.93,201.0,1998.0,189.2606,189.2888,189.0818,189.1477,1998.0
2019-05-15 13:00:00,201.0,201.12,200.95,201.05,3290.0,189.1477,189.2606,189.1006,189.1947,3290.0
2019-05-15 13:05:00,201.07,201.36,201.04,201.04,2700.0,189.2136,189.4865,189.1853,189.1853,2700.0
2019-05-15 13:10:00,201.11,201.11,200.96,200.98,600.0,189.2512,189.2512,189.11,189.1289,600.0
2019-05-15 13:15:00,201.14,201.14,200.75,200.82,3400.0,189.2794,189.2794,188.9124,188.9783,3400.0
2019-05-15 13:20:00,200.86,200.99,200.85,200.88,3440.0,189.0159,189.1383,189.0065,189.0348,3440.0
2019-05-15 13:25:00,200.88,201.0,200.88,200.93,800.0,189.0348,189.1477,189.0348,189.0818,800.0
2019-05-15 13:30:00,201.08,201.29,201.07,201.13,1744.0,189.223,189.4206,189.2136,189.27,1744.0
2019-05-15 13:35:00,201.26,201.47,201.26,201.4,720.0,189.3924,189.59,189.3924,189.5241,720.0
2019-05-15 13:40:00,201.33,201.38,201.06,201.06,2500.0,189.4582,189.5053,189.2041,189.2041,2500.0
2019-05-15 13:45:00,201.15,201.43,201.15,201.37,2600.0,189.2888,189.5523,189.2888,189.4959,2600.0
2019-05-15 13:50:00,201.38,201.38,201.26,201.33,1705.0,189.5053,189.5053,189.3924,189.4582,1705.0
2019-05-15 13:55:00,201.2,201.26,201.2,201.21,1500.0,189.3359,189.3924,189.3359,189.3453,1500.0
2019-05-15 14:00:00,201.16,201.41,201.14,201.22,1500.0,189.2982,189.5335,189.2794,189.3547,1500.0
2019-05-15 14:05:00,201.27,201.36,201.02,201.03,3580.0,189.4018,189.4865,189.1665,189.1759,3580.0
2019-05-15 14:10:00,201.22,201.41,201.22,201.41,700.0,189.3547,189.5335,189.3547,189.5335,700.0
2019-05-15 14:15:00,201.31,201.31,201.25,201.27,400.0,189.4394,189.4394,189.3829,189.4018,400.0
2019-05-15 14:20:00,201.4,201.53,201.4,201.43,2300.0,189.5241,189.6464,189.5241,189.5523,2300.0
2019-05-15 14:25:00,201.44,201.44,201.19,201.27,1213.0,189.5617,189.5617,189.3265,189.4018,1213.0
2019-05-15 14:30:00,201.27,201.38,201.2,201.26,3409.0,189.4018,189.5053,189.3359,189.3924,3409.0
2019-05-15 14:35:00,201.14,201.21,201.02,201.14,3700.0,189.2794,189.3453,189.1665,189.2794,3700.0
2019-05-15 14:40:00,201.3,201.32,201.09,201.27,5515.0,189.43,189.4488,189.2324,189.4018,5515.0
2019-05-15 14:45:00,201.29,201.49,201.21,201.49,2106.0,189.4206,189.6088,189.3453,189.6088,2106.0
2019-05-15 14:50:00,201.53,201.54,201.1,201.1,3906.0,189.6464,189.6558,189.2418,189.2418,3906.0
2019-05-15 14:55:00,201.13,201.31,200.97,201.31,1040.0,189.27,189.4394,189.1195,189.4394,1040.0
2019-05-15 15:00:00,201.17,201.42,201.06,201.4,3436.0,189.3077,189.5429,189.2041,189.5241,3436.0
2019-05-15 15:05:00,201.28,201.29,201.02,201.16,3616.0,189.4112,189.4206,189.1665,189.2982,3616.0
2019-05-15 15:10:00,201.31,201.31,200.99,200.99,1808.0,189.4394,189.4394,189.1383,189.1383,1808.0
2019-05-15 15:15:00,201.03,201.27,200.96,201.02,3466.0,189.1759,189.4018,189.11,189.1665,3466.0
2019-05-15 15:20:00,201.05,201.36,201.05,201.15,2200.0,189.1947,189.4865,189.1947,189.2888,2200.0
2019-05-15 15:25:00,201.24,201.5,201.1,201.1,3100.0,189.3735,189.6182,189.2418,189.2418,3100.0
2019-05-15 15:30:00,201.22,201.22,200.87,200.99,1300.0,189.3547,189.3547,189.0254,189.1383,1300.0
2019-05-15 15:35:00,200.9,201.11,200.68,200.81,3002.0,189.0536,189.2512,188.8466,188.9689,3002.0
2019-05-15 15:40:00,201.02,201.02,200.76,200.86,4730.0,189.1665,189.1665,188.9218,189.0159,4730.0
2019-05-15 15:45:00,200.81,200.89,200.67,200.81,6649.0,188.9689,189.0442,188.8371,188.9689,6649.0
2019-05-15 15:50:00,200.85,201.14,200.85,201.09,10963.0,189.0065,189.2794,189.0065,189.2324,10963.0
2019-05-15 15:55:00,200.88,201.06,200.53,200.57,23092.0,189.0348,189.2041,188.7054,188.743,23092.0
2019-05-16 09:30:00,200.54,200.78,200.06,200.66,31390.0,188.7148,188.9407,188.2631,188.8277,31390.0
2019-05-16 09:35:00,200.53,201.18,200.42,200.8,13146.0,188.7054,189.3171,188.6019,188.9595,13146.0
2019-05-16 09:40:00,200.94,201.43,200.32,201.27,31594.0,189.0912,189.5523,188.5078,189.4018,31594.0
2019-05-16 09:45:00,201.3,201.53,200.98,201.22,23858.0,189.43,189.6464,189.1289,189.3547,23858.0
2019-05-16 09:50:00,201.23,201.34,201.14,201.34,6911.0,189.3641,189.4676,189.2794,189.4676,6911.0
2019-05-16 09:55:00,201.2,201.21,200.97,201.06,8769.0,189.3359,189.3453,189.1195,189.2041,8769.0
2019-05-16 10:00:00,201.18,201.18,200.8,200.85,7522.0,189.3171,189.3171,188.9595,189.0065,7522.0
2019-05-16 10:05:00,200.74,200.88,200.56,200.69,6539.0,188.903,189.0348,188.7336,188.856,6539.0
2019-05-16 10:10:00,200.71,200.84,200.53,200.69,2340.0,188.8748,188.9971,188.7054,188.856,2340.0
2019-05-16 10:15:00,200.93,201.58,200.9,201.55,5603.0,189.0818,189.6935,189.0536,189.6653,5603.0
2019-05-16 10:20:00,201.64,201.82,201.6,201.82,6473.0,189.7499,189.9193,189.7123,189.9193,6473.0
2019-05-16 10:25:00,202.0,202.0,201.84,201.84,3159.0,190.0887,190.0887,189.9382,189.9382,3159.0
2019-05-16 10:30:00,202.16,202.23,201.96,202.1,7256.0,190.2393,190.3052,190.0511,190.1828,7256.0
2019-05-16 10:35:00,202.08,202.54,202.07,202.39,7045.0,190.164,190.5969,190.1546,190.4557,7045.0
2019-05-16 10:40:00,202.53,203.04,202.53,202.8,8233.0,190.5875,191.0674,190.5875,190.8415,8233.0
2019-05-16 10:45:00,202.66,203.15,202.66,203.04,5275.0,190.7098,191.1709,190.7098,191.0674,5275.0
2019-05-16 10:50:00,203.1,203.24,202.95,203.09,7697.0,191.1239,191.2556,190.9827,191.1144,7697.0
2019-05-16 10:55:00,203.26,203.47,203.12,203.38,3544.0,191.2744,191.472,191.1427,191.3873,3544.0
2019-05-16 11:00:00,203.59,203.67,203.38,203.44,22185.0,191.585,191.6602,191.3873,191.4438,22185.0
2019-05-16 11:05:00,203.35,203.52,202.83,202.83,3261.0,191.3591,191.5191,190.8698,190.8698,3261.0
2019-05-16 11:10:00,203.03,203.03,202.79,202.85,3745.0,191.058,191.058,190.8321,190.8886,3745.0
2019-05-16 11:15:00,202.82,202.85,202.61,202.85,7280.0,190.8604,190.8886,190.6627,190.8886,7280.0
2019-05-16 11:20:00,202.84,203.06,202.79,202.82,4227.0,190.8792,191.0862,190.8321,190.8604,4227.0
2019-05-16 11:25:00,202.92,202.98,202.86,202.9,3200.0,190.9545,191.0109,190.898,190.9356,3200.0
2019-05-16 11:30:00,202.86,203.32,202.75,203.14,14809.0,190.898,191.3309,190.7945,191.1615,14809.0
2019-05-16 11:35:00,203.11,203.28,202.97,203.27,3963.0,191.1333,191.2932,191.0015,191.2838,3963.0
2019-05-16 11:40:00,203.08,203.5,203.01,203.39,1649.0,191.105,191.5003,191.0392,191.3968,1649.0
2019-05-16 11:45:00,203.39,203.39,202.93,203.0,1512.0,191.3968,191.3968,190.9639,191.0298,1512.0
2019-05-16 11:50:00,203.17,203.49,203.16,203.46,899.0,191.1897,191.4909,191.1803,191.4626,899.0
2019-05-16 11:55:00,203.02,203.18,202.92,203.16,1400.0,191.0486,191.1991,190.9545,191.1803,1400.0
2019-05-16 12:00:00,203.02,203.21,203.01,203.12,2200.0,191.0486,191.2274,191.0392,191.1427,2200.0
2019-05-16 12:05:00,203.09,203.16,202.7,202.91,3277.0,191.1144,191.1803,190.7474,190.9451,3277.0
2019-05-16 12:10:00,202.97,203.24,202.96,203.23,1600.0,191.0015,191.2556,190.9921,191.2462,1600.0
2019-05-16 12:15:00,203.19,203.23,203.12,203.19,1213.0,191.2085,191.2462,191.1427,191.2085,1213.0
2019-05-16 12:20:00,203.16,203.17,203.02,203.03,1100.0,191.1803,191.1897,191.0486,191.058,1100.0
2019-05-16 12:25:00,203.04,203.04,202.92,202.98,400.0,191.0674,191.0674,190.9545,191.0109,400.0
2019-05-16 12:30:00,203.0,203.09,203.0,203.09,532.0,191.0298,191.1144,191.0298,191.1144,532.0
2019-05-16 12:35:00,203.04,203.09,202.75,202.76,1007.0,191.0674,191.1144,190.7945,190.8039,1007.0
2019-05-16 12:40:00,202.75,202.75,202.57,202.57,2400.0,190.7945,190.7945,190.6251,190.6251,2400.0
2019-05-16 12:45:00,202.61,202.71,202.52,202.65,2000.0,190.6627,190.7569,190.5781,190.7004,2000.0
2019-05-16 12:50:00,202.52,202.63,202.43,202.54,1210.0,190.5781,190.6816,190.4934,190.5969,1210.0
2019-05-16 12:55:00,202.46,202.57,202.36,202.46,1500.0,190.5216,190.6251,190.4275,190.5216,1500.0
2019-05-16 13:00:00,202.45,202.65,202.2,202.2,1900.0,190.5122,190.7004,190.2769,190.2769,1900.0
2019-05-16 13:05:00,202.3,202.35,202.18,202.29,3573.0,190.371,190.4181,190.2581,190.3616,3573.0
2019-05-16 13:10:00,202.26,202.47,202.26,202.41,2944.0,190.3334,190.531,190.3334,190.4745,2944.0
2019-05-16 13:15:00,202.47,202.47,202.34,202.36,1010.0,190.531,190.531,190.4087,190.4275,1010.0
2019-05-16 13:20:00,202.21,202.45,202.2,202.26,1437.0,190.2863,190.5122,190.2769,190.3334,1437.0
2019-05-16 13:25:00,202.18,202.34,202.18,202.34,747.0,190.2581,190.4087,190.2581,190.4087,747.0
2019-05-16 13:30:00,202.36,202.36,202.17,202.18,2557.0,190.4275,190.4275,190.2487,190.2581,2557.0
2019-05-16 13:35:00,202.19,202.19,202.01,202.13,1887.0,190.2675,190.2675,190.0981,190.2111,1887.0
2019-05-16 13:40:00,202.19,202.3,201.97,202.03,3691.0,190.2675,190.371,190.0605,190.1169,3691.0
2019-05-16 13:45:00,201.89,202.07,201.82,201.82,1390.0,189.9852,190.1546,189.9193,189.9193,1390.0
2019-05-16 13:50:00,201.65,202.12,201.63,201.82,5019.0,189.7594,190.2016,189.7405,189.9193,5019.0
2019-05-16 13:55:00,201.79,201.9,201.7,201.79,2000.0,189.8911,189.9946,189.8064,189.8911,2000.0
2019-05-16 14:00:00,201.76,202.25,201.62,202.17,5400.0,189.8629,190.324,189.7311,190.2487,5400.0
2019-05-16 14:05:00,202.29,202.32,202.07,202.13,2417.0,190.3616,190.3898,190.1546,190.2111,2417.0
2019-05-16 14:10:00,201.89,202.25,201.89,202.25,1000.0,189.9852,190.324,189.9852,190.324,1000.0
2019-05-16 14:15:00,202.2,202.4,202.19,202.2,2300.0,190.2769,190.4651,190.2675,190.2769,2300.0
2019-05-16 14:20:00,202.23,202.45,202.12,202.36,1512.0,190.3052,190.5122,190.2016,190.4275,1512.0
2019-05-16 14:25:00,202.25,202.68,202.25,202.56,3900.0,190.324,190.7286,190.324,190.6157,3900.0
2019-05-16 14:30:00,202.62,202.88,202.52,202.7,3000.0,190.6722,190.9168,190.5781,190.7474,3000.0
2019-05-16 14:35:00,202.78,202.94,202.7,202.94,4142.0,190.8227,190.9733,190.7474,190.9733,4142.0
2019-05-16 14:40:00,203.03,203.04,202.82,202.99,2716.0,191.058,191.0674,190.8604,191.0203,2716.0
2019-05-16 14:45:00,202.98,203.27,202.97,203.18,6434.0,191.0109,191.2838,191.0015,191.1991,6434.0
2019-05-16 14:50:00,203.11,203.42,203.08,203.08,1424.0,191.1333,191.425,191.105,191.105,1424.0
2019-05-16 14:55:00,203.01,203.25,203.0,203.18,2358.0,191.0392,191.265,191.0298,191.1991,2358.0
2019-05-16 15:00:00,203.12,203.12,202.74,202.83,6224.0,191.1427,191.1427,190.7851,190.8698,6224.0
2019-05-16 15:05:00,203.0,203.06,202.69,202.78,2866.0,191.0298,191.0862,190.738,190.8227,2866.0
2019-05-16 15:10:00,202.76,203.1,202.75,202.86,5566.0,190.8039,191.1239,190.7945,190.898,5566.0
2019-05-16 15:15:00,202.94,203.07,202.86,202.91,7147.0,190.9733,191.0956,190.898,190.9451,7147.0
2019-05-16 15:20:00,202.86,203.04,202.83,203.01,3538.0,190.898,191.0674,190.8698,191.0392,3538.0
2019-05-16 15:25:00,203.0,203.19,202.98,203.0,4012.0,191.0298,191.2085,191.0109,191.0298,4012.0
2019-05-16 15:30:00,202.98,202.99,202.48,202.82,5000.0,191.0109,191.0203,190.5404,190.8604,5000.0
2019-05-16 15:35:00,202.81,202.9,202.63,202.63,3845.0,190.851,190.9356,190.6816,190.6816,3845.0
2019-05-16 15:40:00,202.68,202.81,202.49,202.74,3800.0,190.7286,190.851,190.5498,190.7851,3800.0
2019-05-16 15:45:00,202.72,202.77,202.32,202.54,15337.0,190.7663,190.8133,190.3898,190.5969,15337.0
2019-05-16 15:50:00,202.64,202.64,202.14,202.32,7692.0,190.691,190.691,190.2205,190.3898,7692.0
2019-05-16 15:55:00,202.29,202.45,202.12,202.26,27869.0,190.3616,190.5122,190.2016,190.3334,27869.0
2019-05-17 09:30:00,201.95,202.53,201.32,202.52,49232.0,190.0417,190.5875,189.4488,190.5781,49232.0
2019-05-17 09:35:00,202.53,202.53,201.88,202.2,9392.0,190.5875,190.5875,189.9758,190.2769,9392.0
2019-05-17 09:40:00,202.45,203.14,202.45,202.74,13535.0,190.5122,191.1615,190.5122,190.7851,13535.0
2019-05-17 09:45:00,202.9,203.35,202.89,203.21,5842.0,190.9356,191.3591,190.9262,191.2274,5842.0
2019-05-17 09:50:00,203.12,203.15,202.39,202.5,12217.0,191.1427,191.1709,190.4557,190.5592,12217.0
2019-05-17 09:55:00,202.51,202.93,202.32,202.82,7688.0,190.5686,190.9639,190.3898,190.8604,7688.0
2019-05-17 10:00:00,202.72,203.18,202.71,202.85,6277.0,190.7663,191.1991,190.7569,190.8886,6277.0
2019-05-17 10:05:00,202.66,202.86,202.61,202.78,4961.0,190.7098,190.898,190.6627,190.8227,4961.0
2019-05-17 10:10:00,202.74,202.85,202.33,202.63,36849.0,190.7851,190.8886,190.3993,190.6816,36849.0
2019-05-17 10:15:00,202.58,203.06,202.56,202.9,7996.0,190.6345,191.0862,190.6157,190.9356,7996.0
2019-05-17 10:20:00,202.99,203.15,202.69,203.15,3799.0,191.0203,191.1709,190.738,191.1709,3799.0
2019-05-17 10:25:00,202.89,203.33,202.89,203.2,6639.0,190.9262,191.3403,190.9262,191.218,6639.0
2019-05-17 10:30:00,203.28,203.28,203.1,203.23,1700.0,191.2932,191.2932,191.1239,191.2462,1700.0
2019-05-17 10:35:00,202.89,203.05,202.64,203.03,8583.0,190.9262,191.0768,190.691,191.058,8583.0
2019-05-17 10:40:00,203.14,203.48,203.0,203.42,5323.0,191.1615,191.4814,191.0298,191.425,5323.0
2019-05-17 10:45:00,203.45,203.56,203.08,203.27,6175.0,191.4532,191.5567,191.105,191.2838,6175.0
2019-05-17 10:50:00,203.29,203.65,203.29,203.59,8897.0,191.3027,191.6414,191.3027,191.585,8897.0
2019-05-17 10:55:00,203.65,204.34,203.57,204.16,31227.0,191.6414,192.2907,191.5661,192.1213,31227.0
2019-05-17 11:00:00,204.24,204.46,204.13,204.31,7487.0,192.1966,192.4037,192.0931,192.2625,7487.0
2019-05-17 11:05:00,204.15,204.25,203.99,203.99,4275.0,192.1119,192.206,191.9614,191.9614,4275.0
2019-05-17 11:10:00,204.14,204.14,204.08,204.1,400.0,192.1025,192.1025,192.0461,192.0649,400.0
2019-05-17 11:15:00,204.2,204.2,203.89,203.94,9588.0,192.159,192.159,191.8673,191.9143,9588.0
2019-05-17 11:20:00,203.91,204.21,203.91,204.02,1600.0,191.8861,192.1684,191.8861,191.9896,1600.0
2019-05-17 11:25:00,204.02,204.03,203.66,203.88,7289.0,191.9896,191.999,191.6508,191.8579,7289.0
2019-05-17 11:30:00,203.79,203.85,203.62,203.85,6500.0,191.7732,191.8296,191.6132,191.8296,6500.0
2019-05-17 11:35:00,203.92,203.97,203.6,203.6,2981.0,191.8955,191.9426,191.5944,191.5944,2981.0
2019-05-17 11:40:00,203.33,203.61,203.24,203.44,1300.0,191.3403,191.6038,191.2556,191.4438,1300.0
2019-05-17 11:45:00,203.41,203.84,203.31,203.31,3345.0,191.4156,191.8202,191.3215,191.3215,3345.0
2019-05-17 11:50:00,203.22,203.81,203.1,203.56,2900.0,191.2368,191.792,191.1239,191.5567,2900.0
2019-05-17 11:55:00,203.63,203.97,203.6,203.81,3200.0,191.6226,191.9426,191.5944,191.792,3200.0
2019-05-17 12:00:00,203.78,203.79,203.56,203.71,2300.0,191.7638,191.7732,191.5567,191.6979,2300.0
2019-05-17 12:05:00,203.61,203.61,203.23,203.52,4136.0,191.6038,191.6038,191.2462,191.5191,4136.0
2019-05-17 12:10:00,203.34,203.52,203.3,203.52,900.0,191.3497,191.5191,191.3121,191.5191,900.0
2019-05-17 12:15:00,203.56,203.62,203.56,203.62,300.0,191.5567,191.6132,191.5567,191.6132,300.0
2019-05-17 12:20:00,203.84,203.84,203.37,203.37,600.0,191.8202,191.8202,191.3779,191.3779,600.0
2019-05-17 12:25:00,203.53,203.53,203.14,203.14,4396.0,191.5285,191.5285,191.1615,191.1615,4396.0
2019-05-17 12:30:00,203.22,203.22,202.83,202.83,2430.0,191.2368,191.2368,190.8698,190.8698,2430.0
2019-05-17 12:35:00,202.72,202.92,202.72,202.92,700.0,190.7663,190.9545,190.7663,190.9545,700.0
2019-05-17 12:40:00,202.74,203.45,202.74,203.21,700.0,190.7851,191.4532,190.7851,191.2274,700.0
2019-05-17 12:45:00,203.23,203.43,203.19,203.24,994.0,191.2462,191.4344,191.2085,191.2556,994.0
2019-05-17 12:50:00,203.24,203.42,202.89,202.98,2300.0,191.2556,191.425,190.9262,191.0109,2300.0
2019-05-17 12:55:00,203.28,203.28,203.25,203.25,400.0,191.2932,191.2932,191.265,191.265,400.0
2019-05-17 13:00:00,203.41,203.45,202.95,203.0,5200.0,191.4156,191.4532,190.9827,191.0298,5200.0
2019-05-17 13:05:00,203.03,203.2,202.94,203.07,8043.0,191.058,191.218,190.9733,191.0956,8043.0
2019-05-17 13:10:00,203.2,203.29,203.01,203.15,5189.0,191.218,191.3027,191.0392,191.1709,5189.0
2019-05-17 13:15:00,203.15,203.37,203.14,203.31,1063.0,191.1709,191.3779,191.1615,191.3215,1063.0
2019-05-17 13:20:00,203.24,203.38,203.11,203.21,1200.0,191.2556,191.3873,191.1333,191.2274,1200.0
2019-05-17 13:25:00,203.1,203.11,202.82,202.82,2100.0,191.1239,191.1333,190.8604,190.8604,2100.0
2019-05-17 13:30:00,202.73,202.82,202.47,202.72,1899.0,190.7757,190.8604,190.531,190.7663,1899.0
2019-05-17 13:35:00,202.8,202.98,202.74,202.75,1100.0,190.8415,191.0109,190.7851,190.7945,1100.0
2019-05-17 13:40:00,202.74,202.91,202.47,202.47,1982.0,190.7851,190.9451,190.531,190.531,1982.0
2019-05-17 13:45:00,202.47,202.71,202.47,202.71,2500.0,190.531,190.7569,190.531,190.7569,2500.0
2019-05-17 13:50:00,202.58,202.58,202.57,202.58,134.0,190.6345,190.6345,190.6251,190.6345,134.0
2019-05-17 13:55:00,202.87,202.87,202.76,202.77,297.0,190.9074,190.9074,190.8039,190.8133,297.0
2019-05-17 14:00:00,202.72,202.97,202.6,202.6,1300.0,190.7663,191.0015,190.6533,190.6533,1300.0
2019-05-17 14:05:00,202.55,202.61,202.51,202.52,1684.0,190.6063,190.6627,190.5686,190.5781,1684.0
2019-05-17 14:10:00,202.56,202.57,202.42,202.51,2099.0,190.6157,190.6251,190.484,190.5686,2099.0
2019-05-17 14:15:00,202.64,202.65,202.34,202.34,200.0,190.691,190.7004,190.4087,190.4087,200.0
2019-05-17 14:20:00,202.44,202.56,202.36,202.36,3706.0,190.5028,190.6157,190.4275,190.4275,3706.0
2019-05-17 14:25:00,202.41,202.45,202.26,202.26,5498.0,190.4745,190.5122,190.3334,190.3334,5498.0
2019-05-17 14:30:00,202.14,202.26,202.14,202.26,4410.0,190.2205,190.3334,190.2205,190.3334,4410.0
2019-05-17 14:35:00,202.19,202.44,202.19,202.22,3190.0,190.2675,190.5028,190.2675,190.2957,3190.0
2019-05-17 14:40:00,202.14,202.37,202.14,202.14,1600.0,190.2205,190.4369,190.2205,190.2205,1600.0
2019-05-17 14:45:00,202.16,202.56,202.12,202.56,1950.0,190.2393,190.6157,190.2016,190.6157,1950.0
2019-05-17 14:50:00,202.44,202.59,202.28,202.28,1400.0,190.5028,190.6439,190.3522,190.3522,1400.0
2019-05-17 14:55:00,202.51,202.59,202.31,202.56,967.0,190.5686,190.6439,190.3804,190.6157,967.0
2019-05-17 15:00:00,202.46,202.63,201.87,202.07,3500.0,190.5216,190.6816,189.9664,190.1546,3500.0
2019-05-17 15:05:00,202.09,202.13,201.4,201.5,5670.0,190.1734,190.2111,189.5241,189.6182,5670.0
2019-05-17 15:10:00,201.4,201.54,201.1,201.33,10390.0,189.5241,189.6558,189.2418,189.4582,10390.0
2019-05-17 15:15:00,201.36,201.36,200.75,200.97,7368.0,189.4865,189.4865,188.9124,189.1195,7368.0
2019-05-17 15:20:00,201.12,201.28,200.75,201.11,3212.0,189.2606,189.4112,188.9124,189.2512,3212.0
2019-05-17 15:25:00,201.23,201.68,201.09,201.43,5406.0,189.3641,189.7876,189.2324,189.5523,5406.0
2019-05-17 15:30:00,201.42,201.49,201.26,201.43,3900.0,189.5429,189.6088,189.3924,189.5523,3900.0
2019-05-17 15:35:00,201.51,201.51,201.14,201.15,2684.0,189.6276,189.6276,189.2794,189.2888,2684.0
2019-05-17 15:40:00,201.16,201.41,200.99,201.35,4003.0,189.2982,189.5335,189.1383,189.477,4003.0
2019-05-17 15:45:00,201.39,201.43,200.91,201.18,5686.0,189.5147,189.5523,189.063,189.3171,5686.0
2019-05-17 15:50:00,201.11,201.36,201.02,201.26,7002.0,189.2512,189.4865,189.1665,189.3924,7002.0
2019-05-17 15:55:00,201.33,201.48,201.1,201.21,17732.0,189.4582,189.5994,189.2418,189.3453,17732.0
2019-05-20 09:30:00,193.87,195.27,193.87,195.08,66635.0,182.4381,183.7556,182.4381,183.5768,66635.0
2019-05-20 09:35:00,195.03,195.24,193.36,193.49,57635.0,183.5297,183.7273,181.9582,182.0805,57635.0
2019-05-20 09:40:00,193.49,193.8,193.22,193.45,19783.0,182.0805,182.3722,181.8264,182.0429,19783.0
2019-05-20 09:45:00,193.5,194.16,193.2,193.26,15271.0,182.0899,182.711,181.8076,181.8641,15271.0
2019-05-20 09:50:00,192.99,193.29,192.71,192.92,10325.0,181.61,181.8923,181.3465,181.5441,10325.0
2019-05-20 09:55:00,193.18,193.29,192.71,192.71,14371.0,181.7888,181.8923,181.3465,181.3465,14371.0
2019-05-20 10:00:00,192.68,192.68,191.46,191.7,17331.0,181.3183,181.3183,180.1702,180.3961,17331.0
2019-05-20 10:05:00,191.82,191.82,191.31,191.48,25479.0,180.509,180.509,180.0291,180.189,25479.0
2019-05-20 10:10:00,191.41,191.74,191.31,191.49,13811.0,180.1232,180.4337,180.0291,180.1985,13811.0
2019-05-20 10:15:00,191.44,191.44,191.14,191.14,16112.0,180.1514,180.1514,179.8691,179.8691,16112.0
2019-05-20 10:20:00,191.21,191.46,191.16,191.3,16620.0,179.935,180.1702,179.8879,180.0197,16620.0
2019-05-20 10:25:00,191.29,192.02,191.29,191.91,22697.0,180.0103,180.6972,180.0103,180.5937,22697.0
2019-05-20 10:30:00,191.92,192.33,191.81,192.33,3188.0,180.6031,180.9889,180.4996,180.9889,3188.0
2019-05-20 10:35:00,192.58,192.6,192.27,192.28,6740.0,181.2242,181.243,180.9325,180.9419,6740.0
2019-05-20 10:40:00,192.38,192.53,191.94,191.94,10184.0,181.036,181.1771,180.6219,180.6219,10184.0
2019-05-20 10:45:00,192.02,192.05,191.6,191.65,4681.0,180.6972,180.7254,180.302,180.349,4681.0
2019-05-20 10:50:00,191.59,191.75,191.46,191.61,5255.0,180.2926,180.4431,180.1702,180.3114,5255.0
2019-05-20 10:55:00,191.62,192.01,191.62,191.9,15889.0,180.3208,180.6878,180.3208,180.5843,15889.0
2019-05-20 11:00:00,191.96,191.98,191.02,191.1,14743.0,180.6407,180.6596,179.7562,179.8315,14743.0
2019-05-20 11:05:00,191.05,191.18,190.68,190.8,13008.0,179.7844,179.9067,179.4362,179.5491,13008.0
2019-05-20 11:10:00,190.68,191.63,190.68,191.34,20475.0,179.4362,180.3302,179.4362,180.0573,20475.0
2019-05-20 11:15:00,191.36,191.39,191.0,191.07,4873.0,180.0761,180.1044,179.7374,179.8032,4873.0
2019-05-20 11:20:00,190.95,191.19,190.89,191.08,13185.0,179.6903,179.9161,179.6338,179.8126,13185.0
2019-05-20 11:25:00,190.92,191.37,190.85,191.2,5457.0,179.6621,180.0855,179.5962,179.9256,5457.0
2019-05-20 11:30:00,191.17,191.54,191.03,191.38,19017.0,179.8973,180.2455,179.7656,180.0949,19017.0
2019-05-20 11:35:00,191.36,191.37,190.6,191.03,5496.0,180.0761,180.0855,179.3609,179.7656,5496.0
2019-05-20 11:40:00,191.08,191.25,190.99,191.09,4800.0,179.8126,179.9726,179.7279,179.822,4800.0
2019-05-20 11:45:00,191.07,191.42,191.07,191.41,1923.0,179.8032,180.1326,179.8032,180.1232,1923.0
2019-05-20 11:50:00,191.34,191.44,191.1,191.16,9924.0,180.0573,180.1514,179.8315,179.8879,9924.0
2019-05-20 11:55:00,191.08,191.22,190.94,191.13,2401.0,179.8126,179.9444,179.6809,179.8597,2401.0
2019-05-20 12:00:00,190.96,191.39,190.96,191.39,600.0,179.6997,180.1044,179.6997,180.1044,600.0
2019-05-20 12:05:00,191.52,191.52,191.26,191.27,500.0,180.2267,180.2267,179.982,179.9914,500.0
2019-05-20 12:10:00,191.31,191.9,191.31,191.77,3055.0,180.0291,180.5843,180.0291,180.4619,3055.0
2019-05-20 12:15:00,191.65,191.78,191.65,191.78,200.0,180.349,180.4714,180.349,180.4714,200.0
2019-05-20 12:20:00,191.76,191.76,191.65,191.68,1000.0,180.4525,180.4525,180.349,180.3773,1000.0
2019-05-20 12:25:00,191.78,191.89,191.56,191.56,1617.0,180.4714,180.5749,180.2643,180.2643,1617.0
2019-05-20 12:30:00,191.24,191.37,191.08,191.36,4593.0,179.9632,180.0855,179.8126,180.0761,4593.0
2019-05-20 12:35:00,191.55,191.94,191.55,191.94,800.0,180.2549,180.6219,180.2549,180.6219,800.0
2019-05-20 12:40:00,191.9,191.9,191.51,191.84,900.0,180.5843,180.5843,180.2173,180.5278,900.0
2019-05-20 12:45:00,191.62,191.76,191.33,191.38,3813.0,180.3208,180.4525,180.0479,180.0949,3813.0
2019-05-20 12:50:00,191.45,191.45,191.06,191.12,11071.0,180.1608,180.1608,179.7938,179.8503,11071.0
2019-05-20 12:55:00,191.08,191.25,190.97,190.98,4850.0,179.8126,179.9726,179.7091,179.7185,4850.0
2019-05-20 13:00:00,191.08,191.09,190.49,190.6,6195.0,179.8126,179.822,179.2574,179.3609,6195.0
2019-05-20 13:05:00,190.75,190.9,190.68,190.78,1350.0,179.5021,179.6432,179.4362,179.5303,1350.0
2019-05-20 13:10:00,190.78,190.91,190.69,190.91,1581.0,179.5303,179.6527,179.4456,179.6527,1581.0
2019-05-20 13:15:00,191.11,191.14,190.95,190.96,1100.0,179.8409,179.8691,179.6903,179.6997,1100.0
2019-05-20 13:20:00,190.96,190.99,190.75,190.75,3000.0,179.6997,179.7279,179.5021,179.5021,3000.0
2019-05-20 13:25:00,190.66,190.87,190.65,190.83,2353.0,179.4174,179.615,179.408,179.5774,2353.0
2019-05-20 13:30:00,190.81,191.04,190.42,190.66,3400.0,179.5586,179.775,179.1916,179.4174,3400.0
2019-05-20 13:35:00,190.48,190.51,190.3,190.33,3100.0,179.248,179.2762,179.0786,179.1069,3100.0
2019-05-20 13:40:00,190.48,190.6,190.34,190.34,7849.0,179.248,179.3609,179.1163,179.1163,7849.0
2019-05-20 13:45:00,190.29,190.37,190.25,190.34,1500.0,179.0692,179.1445,179.0316,179.1163,1500.0
2019-05-20 13:50:00,190.46,190.53,190.07,190.33,6200.0,179.2292,179.2951,178.8622,179.1069,6200.0
2019-05-20 13:55:00,190.21,190.26,189.87,190.21,25182.0,178.9939,179.041,178.674,178.9939,25182.0
2019-05-20 14:00:00,190.16,190.19,189.77,189.84,5583.0,178.9469,178.9751,178.5799,178.6458,5583.0
2019-05-20 14:05:00,190.02,190.13,189.83,189.91,3364.0,178.8151,178.9187,178.6363,178.7116,3364.0
2019-05-20 14:10:00,189.8,190.07,189.75,190.03,9219.0,178.6081,178.8622,178.5611,178.8245,9219.0
2019-05-20 14:15:00,190.06,190.19,189.81,189.93,12893.0,178.8528,178.9751,178.6175,178.7304,12893.0
2019-05-20 14:20:00,190.01,190.38,189.91,190.01,36970.0,178.8057,179.1539,178.7116,178.8057,36970.0
2019-05-20 14:25:00,189.95,190.28,189.95,189.95,18225.0,178.7493,179.0598,178.7493,178.7493,18225.0
2019-05-20 14:30:00,189.73,189.9,189.59,189.63,13170.0,178.5422,178.7022,178.4105,178.4481,13170.0
2019-05-20 14:35:00,189.6,189.6,189.15,189.22,9850.0,178.4199,178.4199,177.9964,178.0623,9850.0
2019-05-20 14:40:00,189.26,189.79,189.15,189.52,6450.0,178.1,178.5987,177.9964,178.3446,6450.0
2019-05-20 14:45:00,189.54,189.55,189.03,189.12,11259.0,178.3634,178.3729,177.8835,177.9682,11259.0
2019-05-20 14:50:00,189.12,189.37,189.12,189.21,3129.0,177.9682,178.2035,177.9682,178.0529,3129.0
2019-05-20 14:55:00,189.22,189.39,189.12,189.39,3243.0,178.0623,178.2223,177.9682,178.2223,3243.0
2019-05-20 15:00:00,189.32,189.46,189.22,189.42,9771.0,178.1564,178.2882,178.0623,178.2505,9771.0
2019-05-20 15:05:00,189.4,189.66,189.28,189.34,20567.0,178.2317,178.4764,178.1188,178.1752,20567.0
2019-05-20 15:10:00,189.34,189.42,188.9,189.0,21810.0,178.1752,178.2505,177.7612,177.8553,21810.0
2019-05-20 15:15:00,189.0,189.71,188.87,189.71,9869.0,177.8553,178.5234,177.733,178.5234,9869.0
2019-05-20 15:20:00,189.72,189.9,189.54,189.78,5669.0,178.5328,178.7022,178.3634,178.5893,5669.0
2019-05-20 15:25:00,189.71,190.0,189.56,189.96,5180.0,178.5234,178.7963,178.3823,178.7587,5180.0
2019-05-20 15:30:00,189.98,190.3,189.87,190.18,10563.0,178.7775,179.0786,178.674,178.9657,10563.0
2019-05-20 15:35:00,190.22,190.64,190.2,190.41,5600.0,179.0033,179.3986,178.9845,179.1821,5600.0
2019-05-20 15:40:00,190.5,190.68,190.31,190.62,26357.0,179.2668,179.4362,179.088,179.3798,26357.0
2019-05-20 15:45:00,190.6,190.9,190.55,190.68,39519.0,179.3609,179.6432,179.3139,179.4362,39519.0
2019-05-20 15:50:00,190.72,191.0,190.47,190.74,48049.0,179.4739,179.7374,179.2386,179.4927,48049.0
2019-05-20 15:55:00,190.7,190.79,190.34,190.61,59929.0,179.455,179.5397,179.1163,179.3703,59929.0
2019-05-21 09:30:00,194.5,195.16,194.16,194.75,27844.0,183.031,183.6521,182.711,183.2662,27844.0
2019-05-21 09:35:00,194.75,194.79,194.22,194.26,8715.0,183.2662,183.3039,182.7675,182.8051,8715.0
2019-05-21 09:40:00,194.15,194.52,193.83,194.01,17511.0,182.7016,183.0498,182.4005,182.5699,17511.0
2019-05-21 09:45:00,193.82,194.35,193.72,194.35,6331.0,182.3911,182.8898,182.297,182.8898,6331.0
2019-05-21 09:50:00,194.37,194.37,193.47,193.64,19914.0,182.9086,182.9086,182.0617,182.2217,19914.0
2019-05-21 09:55:00,193.47,193.73,193.32,193.73,10171.0,182.0617,182.3064,181.9205,182.3064,10171.0
2019-05-21 10:00:00,193.59,193.9,193.56,193.73,13873.0,182.1746,182.4663,182.1464,182.3064,13873.0
2019-05-21 10:05:00,193.76,193.79,193.38,193.39,8461.0,182.3346,182.3628,181.977,181.9864,8461.0
2019-05-21 10:10:00,193.46,193.5,193.11,193.26,4737.0,182.0523,182.0899,181.7229,181.8641,4737.0
2019-05-21 10:15:00,193.28,193.62,193.08,193.19,6612.0,181.8829,182.2029,181.6947,181.7982,6612.0
2019-05-21 10:20:00,193.16,193.43,193.14,193.33,25862.0,181.77,182.0241,181.7512,181.93,25862.0
2019-05-21 10:25:00,193.4,193.53,193.23,193.28,8910.0,181.9958,182.1182,181.8359,181.8829,8910.0
2019-05-21 10:30:00,193.31,194.01,193.2,194.0,24745.0,181.9111,182.5699,181.8076,182.5605,24745.0
2019-05-21 10:35:00,194.06,194.06,193.69,193.92,19755.0,182.6169,182.6169,182.2687,182.4852,19755.0
2019-05-21 10:40:00,193.94,194.03,193.76,193.81,7362.0,182.504,182.5887,182.3346,182.3817,7362.0
2019-05-21 10:45:00,193.91,193.93,193.56,193.59,5848.0,182.4758,182.4946,182.1464,182.1746,5848.0
2019-05-21 10:50:00,193.7,194.03,193.63,194.03,9530.0,182.2781,182.5887,182.2123,182.5887,9530.0
2019-05-21 10:55:00,193.98,194.43,193.95,193.95,7806.0,182.5416,182.9651,182.5134,182.5134,7806.0
2019-05-21 11:00:00,194.13,194.16,193.57,193.58,7592.0,182.6828,182.711,182.1558,182.1652,7592.0
2019-05-21 11:05:00,193.62,193.88,193.62,193.87,5603.0,182.2029,182.4475,182.2029,182.4381,5603.0
2019-05-21 11:10:00,193.79,194.03,193.63,193.89,8583.0,182.3628,182.5887,182.2123,182.4569,8583.0
2019-05-21 11:15:00,194.01,194.31,193.92,194.2,13881.0,182.5699,182.8522,182.4852,182.7487,13881.0
2019-05-21 11:20:00,194.23,194.27,193.85,194.17,27269.0,182.7769,182.8145,182.4193,182.7204,27269.0
2019-05-21 11:25:00,194.19,194.61,194.18,194.42,24712.0,182.7392,183.1345,182.7298,182.9557,24712.0
2019-05-21 11:30:00,194.43,194.43,193.9,193.93,9821.0,182.9651,182.9651,182.4663,182.4946,9821.0
2019-05-21 11:35:00,193.89,194.18,193.89,194.18,821.0,182.4569,182.7298,182.4569,182.7298,821.0
2019-05-21 11:40:00,194.05,194.06,193.85,193.85,3029.0,182.6075,182.6169,182.4193,182.4193,3029.0
2019-05-21 11:45:00,193.86,193.97,193.71,193.8,3162.0,182.4287,182.5322,182.2876,182.3722,3162.0
2019-05-21 11:50:00,193.8,193.84,193.59,193.59,5486.0,182.3722,182.4099,182.1746,182.1746,5486.0
2019-05-21 11:55:00,193.69,193.86,193.58,193.66,6452.0,182.2687,182.4287,182.1652,182.2405,6452.0
2019-05-21 12:00:00,193.78,194.19,193.75,194.13,4800.0,182.3534,182.7392,182.3252,182.6828,4800.0
2019-05-21 12:05:00,194.09,194.27,193.86,193.89,1872.0,182.6451,182.8145,182.4287,182.4569,1872.0
2019-05-21 12:10:00,193.88,194.1,193.87,194.1,674.0,182.4475,182.6546,182.4381,182.6546,674.0
2019-05-21 12:15:00,194.14,194.23,193.84,193.84,2950.0,182.6922,182.7769,182.4099,182.4099,2950.0
2019-05-21 12:20:00,193.9,193.99,193.84,193.84,500.0,182.4663,182.551,182.4099,182.4099,500.0
2019-05-21 12:25:00,193.75,193.92,193.7,193.92,700.0,182.3252,182.4852,182.2781,182.4852,700.0
2019-05-21 12:30:00,193.87,193.87,193.64,193.64,3464.0,182.4381,182.4381,182.2217,182.2217,3464.0
2019-05-21 12:35:00,193.61,193.65,193.6,193.65,891.0,182.1934,182.2311,182.184,182.2311,891.0
2019-05-21 12:40:00,193.72,193.72,193.72,193.72,200.0,182.297,182.297,182.297,182.297,200.0
2019-05-21 12:45:00,193.71,193.71,193.46,193.54,1300.0,182.2876,182.2876,182.0523,182.1276,1300.0
2019-05-21 12:50:00,193.68,193.72,193.5,193.7,900.0,182.2593,182.297,182.0899,182.2781,900.0
2019-05-21 12:55:00,193.56,193.67,193.55,193.67,1700.0,182.1464,182.2499,182.137,182.2499,1700.0
2019-05-21 13:00:00,193.9,193.9,193.68,193.82,1512.0,182.4663,182.4663,182.2593,182.3911,1512.0
2019-05-21 13:05:00,193.76,193.93,193.75,193.92,1900.0,182.3346,182.4946,182.3252,182.4852,1900.0
2019-05-21 13:10:00,193.96,194.02,193.96,194.02,300.0,182.5228,182.5793,182.5228,182.5793,300.0
2019-05-21 13:15:00,194.01,194.01,193.79,193.91,2100.0,182.5699,182.5699,182.3628,182.4758,2100.0
2019-05-21 13:20:00,193.9,193.9,193.71,193.71,1410.0,182.4663,182.4663,182.2876,182.2876,1410.0
2019-05-21 13:25:00,193.89,193.97,193.77,193.77,1616.0,182.4569,182.5322,182.344,182.344,1616.0
2019-05-21 13:30:00,193.8,193.83,193.69,193.71,1459.0,182.3722,182.4005,182.2687,182.2876,1459.0
2019-05-21 13:35:00,193.8,193.93,193.8,193.93,200.0,182.3722,182.4946,182.3722,182.4946,200.0
2019-05-21 13:40:00,193.89,194.0,193.78,193.88,1495.0,182.4569,182.5605,182.3534,182.4475,1495.0
2019-05-21 13:45:00,193.88,193.93,193.72,193.72,805.0,182.4475,182.4946,182.297,182.297,805.0
2019-05-21 13:50:00,193.72,193.78,193.54,193.54,2700.0,182.297,182.3534,182.1276,182.1276,2700.0
2019-05-21 13:55:00,193.64,193.72,193.54,193.63,2334.0,182.2217,182.297,182.1276,182.2123,2334.0
2019-05-21 14:00:00,193.76,193.86,193.76,193.86,300.0,182.3346,182.4287,182.3346,182.4287,300.0
2019-05-21 14:05:00,193.77,193.78,193.69,193.69,2000.0,182.344,182.3534,182.2687,182.2687,2000.0
2019-05-21 14:10:00,193.62,193.63,193.62,193.62,922.0,182.2029,182.2123,182.2029,182.2029,922.0
2019-05-21 14:15:00,193.66,193.83,193.66,193.83,431.0,182.2405,182.4005,182.2405,182.4005,431.0
2019-05-21 14:20:00,193.8,193.94,193.8,193.94,300.0,182.3722,182.504,182.3722,182.504,300.0
2019-05-21 14:25:00,193.95,194.03,193.82,193.95,21521.0,182.5134,182.5887,182.3911,182.5134,21521.0
2019-05-21 14:30:00,194.09,194.19,193.99,194.17,1900.0,182.6451,182.7392,182.551,182.7204,1900.0
2019-05-21 14:35:00,194.12,194.19,194.04,194.12,1509.0,182.6734,182.7392,182.5981,182.6734,1509.0
2019-05-21 14:40:00,194.28,194.3,194.28,194.3,300.0,182.8239,182.8428,182.8239,182.8428,300.0
2019-05-21 14:45:00,194.19,194.37,194.14,194.2,3130.0,182.7392,182.9086,182.6922,182.7487,3130.0
2019-05-21 14:50:00,194.17,194.17,194.0,194.05,2164.0,182.7204,182.7204,182.5605,182.6075,2164.0
2019-05-21 14:55:00,193.96,194.08,193.89,193.91,1615.0,182.5228,182.6357,182.4569,182.4758,1615.0
2019-05-21 15:00:00,193.88,193.88,193.71,193.77,500.0,182.4475,182.4475,182.2876,182.344,500.0
2019-05-21 15:05:00,193.81,194.0,193.81,193.94,964.0,182.3817,182.5605,182.3817,182.504,964.0
2019-05-21 15:10:00,193.96,194.03,193.84,193.84,886.0,182.5228,182.5887,182.4099,182.4099,886.0
2019-05-21 15:15:00,193.84,193.91,193.69,193.69,1860.0,182.4099,182.4758,182.2687,182.2687,1860.0
2019-05-21 15:20:00,193.74,193.81,193.55,193.64,1408.0,182.3158,182.3817,182.137,182.2217,1408.0
2019-05-21 15:25:00,193.68,193.73,193.58,193.64,7636.0,182.2593,182.3064,182.1652,182.2217,7636.0
2019-05-21 15:30:00,193.7,193.89,193.69,193.77,1800.0,182.2781,182.4569,182.2687,182.344,1800.0
2019-05-21 15:35:00,193.72,193.73,193.55,193.73,4547.0,182.297,182.3064,182.137,182.3064,4547.0
2019-05-21 15:40:00,193.59,193.66,193.37,193.5,5128.0,182.1746,182.2405,181.9676,182.0899,5128.0
2019-05-21 15:45:00,193.4,193.66,193.24,193.64,5066.0,181.9958,182.2405,181.8453,182.2217,5066.0
2019-05-21 15:50:00,193.65,193.68,193.44,193.51,13220.0,182.2311,182.2593,182.0335,182.0993,13220.0
2019-05-21 15:55:00,193.47,193.79,193.34,193.64,22686.0,182.0617,182.3628,181.9394,182.2217,22686.0
2019-05-22 09:30:00,191.48,192.53,191.48,192.53,17689.0,180.189,181.1771,180.189,181.1771,17689.0
2019-05-22 09:35:00,192.51,192.64,192.2,192.33,9853.0,181.1583,181.2806,180.8666,180.9889,9853.0
2019-05-22 09:40:00,192.29,192.29,192.09,192.2,1885.0,180.9513,180.9513,180.7631,180.8666,1885.0
2019-05-22 09:45:00,192.09,192.16,191.79,191.88,9533.0,180.7631,180.829,180.4808,180.5655,9533.0
2019-05-22 09:50:00,191.89,192.63,191.73,192.63,9292.0,180.5749,181.2712,180.4243,181.2712,9292.0
2019-05-22 09:55:00,192.69,192.73,192.4,192.4,4584.0,181.3277,181.3653,181.0548,181.0548,4584.0
2019-05-22 10:00:00,192.53,192.69,192.18,192.2,10043.0,181.1771,181.3277,180.8478,180.8666,10043.0
2019-05-22 10:05:00,192.28,192.37,192.12,192.21,6408.0,180.9419,181.0266,180.7913,180.876,6408.0
2019-05-22 10:10:00,192.26,192.26,191.73,191.73,5328.0,180.9231,180.9231,180.4243,180.4243,5328.0
2019-05-22 10:15:00,191.83,192.92,191.82,192.82,31659.0,180.5184,181.5441,180.509,181.45,31659.0
2019-05-22 10:20:00,192.74,192.95,192.54,192.95,3153.0,181.3747,181.5724,181.1865,181.5724,3153.0
2019-05-22 10:25:00,192.88,193.07,192.69,192.69,5050.0,181.5065,181.6853,181.3277,181.3277,5050.0
2019-05-22 10:30:00,192.76,192.87,192.45,192.45,5745.0,181.3936,181.4971,181.1019,181.1019,5745.0
2019-05-22 10:35:00,192.46,192.53,192.13,192.27,4605.0,181.1113,181.1771,180.8007,180.9325,4605.0
2019-05-22 10:40:00,192.13,192.35,191.97,191.97,5229.0,180.8007,181.0077,180.6502,180.6502,5229.0
2019-05-22 10:45:00,192.12,192.38,192.1,192.26,4239.0,180.7913,181.036,180.7725,180.9231,4239.0
2019-05-22 10:50:00,192.4,192.51,192.21,192.27,1500.0,181.0548,181.1583,180.876,180.9325,1500.0
2019-05-22 10:55:00,192.19,192.22,191.93,192.18,3975.0,180.8572,180.8854,180.6125,180.8478,3975.0
2019-05-22 11:00:00,192.23,192.23,191.92,192.12,6260.0,180.8948,180.8948,180.6031,180.7913,6260.0
2019-05-22 11:05:00,192.12,192.16,191.87,191.88,6123.0,180.7913,180.829,180.5561,180.5655,6123.0
2019-05-22 11:10:00,191.84,192.31,191.78,192.21,5600.0,180.5278,180.9701,180.4714,180.876,5600.0
2019-05-22 11:15:00,192.3,192.59,192.26,192.4,8848.0,180.9607,181.2336,180.9231,181.0548,8848.0
2019-05-22 11:20:00,192.46,192.54,192.33,192.42,3015.0,181.1113,181.1865,180.9889,181.0736,3015.0
2019-05-22 11:25:00,192.54,192.76,192.52,192.67,3147.0,181.1865,181.3936,181.1677,181.3089,3147.0
2019-05-22 11:30:00,192.74,192.85,192.61,192.81,2900.0,181.3747,181.4783,181.2524,181.4406,2900.0
2019-05-22 11:35:00,192.63,192.7,192.61,192.62,1662.0,181.2712,181.3371,181.2524,181.2618,1662.0
2019-05-22 11:40:00,192.68,192.85,192.61,192.77,4203.0,181.3183,181.4783,181.2524,181.403,4203.0
2019-05-22 11:45:00,192.68,193.04,192.49,193.0,3700.0,181.3183,181.6571,181.1395,181.6194,3700.0
2019-05-22 11:50:00,193.07,193.32,193.06,193.18,5300.0,181.6853,181.9205,181.6759,181.7888,5300.0
2019-05-22 11:55:00,193.17,193.84,193.16,193.82,5860.0,181.7794,182.4099,181.77,182.3911,5860.0
2019-05-22 12:00:00,193.71,193.83,193.4,193.53,3133.0,182.2876,182.4005,181.9958,182.1182,3133.0
2019-05-22 12:05:00,193.3,193.41,193.08,193.08,900.0,181.9017,182.0052,181.6947,181.6947,900.0
2019-05-22 12:10:00,193.06,193.2,192.83,192.83,2300.0,181.6759,181.8076,181.4594,181.4594,2300.0
2019-05-22 12:15:00,192.9,193.08,192.9,192.99,900.0,181.5253,181.6947,181.5253,181.61,900.0
2019-05-22 12:20:00,192.99,193.09,192.98,193.03,1826.0,181.61,181.7041,181.6006,181.6476,1826.0
2019-05-22 12:25:00,192.94,192.94,192.79,192.92,737.0,181.563,181.563,181.4218,181.5441,737.0
2019-05-22 12:30:00,192.69,192.71,192.34,192.34,900.0,181.3277,181.3465,180.9983,180.9983,900.0
2019-05-22 12:35:00,192.17,192.59,192.17,192.26,644.0,180.8384,181.2336,180.8384,180.9231,644.0
2019-05-22 12:40:00,192.43,192.45,192.31,192.34,1000.0,181.083,181.1019,180.9701,180.9983,1000.0
2019-05-22 12:45:00,192.31,192.43,192.29,192.31,1800.0,180.9701,181.083,180.9513,180.9701,1800.0
2019-05-22 12:50:00,192.34,192.4,192.17,192.34,2072.0,180.9983,181.0548,180.8384,180.9983,2072.0
2019-05-22 12:55:00,192.36,192.36,192.35,192.35,1000.0,181.0172,181.0172,181.0077,181.0077,1000.0
2019-05-22 13:00:00,192.36,192.57,192.3,192.32,3900.0,181.0172,181.2148,180.9607,180.9795,3900.0
2019-05-22 13:05:00,192.18,192.3,192.12,192.12,825.0,180.8478,180.9607,180.7913,180.7913,825.0
2019-05-22 13:10:00,191.97,192.3,191.97,192.26,1200.0,180.6502,180.9607,180.6502,180.9231,1200.0
2019-05-22 13:15:00,192.28,192.32,192.23,192.32,600.0,180.9419,180.9795,180.8948,180.9795,600.0
2019-05-22 13:20:00,192.4,192.4,192.4,192.4,100.0,181.0548,181.0548,181.0548,181.0548,100.0
2019-05-22 13:25:00,192.36,192.45,192.32,192.45,500.0,181.0172,181.1019,180.9795,181.1019,500.0
2019-05-22 13:30:00,192.22,192.32,192.22,192.25,400.0,180.8854,180.9795,180.8854,180.9136,400.0
2019-05-22 13:35:00,192.14,192.4,192.04,192.4,1939.0,180.8101,181.0548,180.716,181.0548,1939.0
2019-05-22 13:40:00,192.25,192.62,192.25,192.61,617.0,180.9136,181.2618,180.9136,181.2524,617.0
2019-05-22 13:45:00,192.62,192.63,192.52,192.63,1626.0,181.2618,181.2712,181.1677,181.2712,1626.0
2019-05-22 13:50:00,192.56,192.81,192.56,192.61,3025.0,181.2054,181.4406,181.2054,181.2524,3025.0
2019-05-22 13:55:00,192.63,192.66,192.5,192.58,2900.0,181.2712,181.2995,181.1489,181.2242,2900.0
2019-05-22 14:00:00,192.39,192.39,192.21,192.21,500.0,181.0454,181.0454,180.876,180.876,500.0
2019-05-22 14:05:00,192.21,192.21,192.21,192.21,0.0,180.876,180.876,180.876,180.876,0.0
2019-05-22 14:10:00,192.35,192.48,192.14,192.48,1000.0,181.0077,181.1301,180.8101,181.1301,1000.0
2019-05-22 14:15:00,192.34,192.43,192.15,192.3,700.0,180.9983,181.083,180.8195,180.9607,700.0
2019-05-22 14:20:00,192.31,192.45,192.15,192.16,4525.0,180.9701,181.1019,180.8195,180.829,4525.0
2019-05-22 14:25:00,192.25,192.25,192.1,192.22,1687.0,180.9136,180.9136,180.7725,180.8854,1687.0
2019-05-22 14:30:00,192.26,192.38,192.09,192.27,19257.0,180.9231,181.036,180.7631,180.9325,19257.0
2019-05-22 14:35:00,192.25,192.63,192.21,192.63,10229.0,180.9136,181.2712,180.876,181.2712,10229.0
2019-05-22 14:40:00,192.61,192.61,192.35,192.51,1849.0,181.2524,181.2524,181.0077,181.1583,1849.0
2019-05-22 14:45:00,192.51,192.56,192.44,192.48,1165.0,181.1583,181.2054,181.0924,181.1301,1165.0
2019-05-22 14:50:00,192.49,192.54,192.17,192.27,1659.0,181.1395,181.1865,180.8384,180.9325,1659.0
2019-05-22 14:55:00,192.71,192.71,192.71,192.71,176.0,181.3465,181.3465,181.3465,181.3465,176.0
2019-05-22 15:00:00,192.53,192.53,192.49,192.49,200.0,181.1771,181.1771,181.1395,181.1395,200.0
2019-05-22 15:05:00,192.17,192.37,192.17,192.37,700.0,180.8384,181.0266,180.8384,181.0266,700.0
2019-05-22 15:10:00,192.34,192.61,192.31,192.31,4000.0,180.9983,181.2524,180.9701,180.9701,4000.0
2019-05-22 15:15:00,192.29,192.46,192.13,192.24,5600.0,180.9513,181.1113,180.8007,180.9042,5600.0
2019-05-22 15:20:00,192.24,192.65,192.14,192.4,3606.0,180.9042,181.2901,180.8101,181.0548,3606.0
2019-05-22 15:25:00,192.47,192.53,192.16,192.18,7970.0,181.1207,181.1771,180.829,180.8478,7970.0
2019-05-22 15:30:00,192.16,192.45,192.16,192.45,800.0,180.829,181.1019,180.829,181.1019,800.0
2019-05-22 15:35:00,192.4,192.49,192.22,192.41,1522.0,181.0548,181.1395,180.8854,181.0642,1522.0
2019-05-22 15:40:00,192.41,192.47,192.27,192.38,2717.0,181.0642,181.1207,180.9325,181.036,2717.0
2019-05-22 15:45:00,192.41,192.5,192.19,192.29,4149.0,181.0642,181.1489,180.8572,180.9513,4149.0
2019-05-22 15:50:00,192.13,192.28,192.0,192.05,14194.0,180.8007,180.9419,180.6784,180.7254,14194.0
2019-05-22 15:55:00,192.0,192.06,191.48,191.5,21668.0,180.6784,180.7348,180.189,180.2079,21668.0
2019-05-23 09:30:00,189.57,189.57,188.87,189.35,29056.0,178.3917,178.3917,177.733,178.1846,29056.0
2019-05-23 09:35:00,189.37,189.57,189.2,189.2,5797.0,178.2035,178.3917,178.0435,178.0435,5797.0
2019-05-23 09:40:00,189.02,189.12,188.85,188.95,7929.0,177.8741,177.9682,177.7141,177.8082,7929.0
2019-05-23 09:45:00,188.92,189.45,188.86,189.2,11681.0,177.78,178.2788,177.7235,178.0435,11681.0
2019-05-23 09:50:00,189.2,189.23,188.8,189.17,6304.0,178.0435,178.0717,177.6671,178.0153,6304.0
2019-05-23 09:55:00,189.23,189.52,189.13,189.32,8474.0,178.0717,178.3446,177.9776,178.1564,8474.0
2019-05-23 10:00:00,189.32,190.02,189.31,189.86,14159.0,178.1564,178.8151,178.147,178.6646,14159.0
2019-05-23 10:05:00,189.85,190.01,189.29,189.29,7898.0,178.6552,178.8057,178.1282,178.1282,7898.0
2019-05-23 10:10:00,189.34,189.62,189.26,189.49,24146.0,178.1752,178.4387,178.1,178.3164,24146.0
2019-05-23 10:15:00,189.53,189.61,189.35,189.35,6008.0,178.354,178.4293,178.1846,178.1846,6008.0
2019-05-23 10:20:00,189.54,189.71,189.35,189.64,7265.0,178.3634,178.5234,178.1846,178.4575,7265.0
2019-05-23 10:25:00,189.59,189.8,189.44,189.73,2000.0,178.4105,178.6081,178.2693,178.5422,2000.0
2019-05-23 10:30:00,189.7,189.98,189.66,189.98,3485.0,178.514,178.7775,178.4764,178.7775,3485.0
2019-05-23 10:35:00,190.03,190.07,189.7,189.86,5861.0,178.8245,178.8622,178.514,178.6646,5861.0
2019-05-23 10:40:00,190.03,190.2,189.83,189.91,11945.0,178.8245,178.9845,178.6363,178.7116,11945.0
2019-05-23 10:45:00,189.91,190.12,189.79,189.9,5405.0,178.7116,178.9092,178.5987,178.7022,5405.0
2019-05-23 10:50:00,189.94,190.58,189.82,190.52,14833.0,178.7399,179.3421,178.6269,179.2857,14833.0
2019-05-23 10:55:00,190.49,190.49,190.04,190.1,8800.0,179.2574,179.2574,178.834,178.8904,8800.0
2019-05-23 11:00:00,190.05,190.05,189.53,189.53,5534.0,178.8434,178.8434,178.354,178.354,5534.0
2019-05-23 11:05:00,189.63,189.95,189.55,189.78,35008.0,178.4481,178.7493,178.3729,178.5893,35008.0
2019-05-23 11:10:00,189.73,189.8,189.53,189.53,7014.0,178.5422,178.6081,178.354,178.354,7014.0
2019-05-23 11:15:00,189.57,189.87,189.5,189.76,5286.0,178.3917,178.674,178.3258,178.5705,5286.0
2019-05-23 11:20:00,189.74,189.93,189.59,189.89,5600.0,178.5517,178.7304,178.4105,178.6928,5600.0
2019-05-23 11:25:00,189.96,190.34,189.96,190.15,5188.0,178.7587,179.1163,178.7587,178.9375,5188.0
2019-05-23 11:30:00,190.15,190.49,190.09,190.15,24718.0,178.9375,179.2574,178.881,178.9375,24718.0
2019-05-23 11:35:00,190.14,190.14,189.84,189.92,2900.0,178.9281,178.9281,178.6458,178.721,2900.0
2019-05-23 11:40:00,189.86,189.88,189.65,189.73,4050.0,178.6646,178.6834,178.467,178.5422,4050.0
2019-05-23 11:45:00,189.7,189.84,189.55,189.79,6099.0,178.514,178.6458,178.3729,178.5987,6099.0
2019-05-23 11:50:00,189.79,190.0,189.6,189.6,9622.0,178.5987,178.7963,178.4199,178.4199,9622.0
2019-05-23 11:55:00,189.56,189.57,189.24,189.44,6459.0,178.3823,178.3917,178.0811,178.2693,6459.0
2019-05-23 12:00:00,189.37,189.41,189.35,189.41,4600.0,178.2035,178.2411,178.1846,178.2411,4600.0
2019-05-23 12:05:00,189.37,189.43,188.99,189.08,5800.0,178.2035,178.2599,177.8459,177.9306,5800.0
2019-05-23 12:10:00,189.09,189.1,188.91,189.03,6000.0,177.94,177.9494,177.7706,177.8835,6000.0
2019-05-23 12:15:00,189.03,189.39,189.0,189.3,5225.0,177.8835,178.2223,177.8553,178.1376,5225.0
2019-05-23 12:20:00,189.39,189.54,189.26,189.42,10759.0,178.2223,178.3634,178.1,178.2505,10759.0
2019-05-23 12:25:00,189.43,189.68,189.37,189.5,21502.0,178.2599,178.4952,178.2035,178.3258,21502.0
2019-05-23 12:30:00,189.5,189.63,189.18,189.18,3994.0,178.3258,178.4481,178.0247,178.0247,3994.0
2019-05-23 12:35:00,189.22,189.24,189.13,189.19,1900.0,178.0623,178.0811,177.9776,178.0341,1900.0
2019-05-23 12:40:00,189.29,189.49,189.18,189.41,4110.0,178.1282,178.3164,178.0247,178.2411,4110.0
2019-05-23 12:45:00,189.4,189.45,189.37,189.37,1130.0,178.2317,178.2788,178.2035,178.2035,1130.0
2019-05-23 12:50:00,189.43,189.43,189.1,189.11,3100.0,178.2599,178.2599,177.9494,177.9588,3100.0
2019-05-23 12:55:00,189.14,189.14,188.98,188.98,1250.0,177.987,177.987,177.8365,177.8365,1250.0
2019-05-23 13:00:00,189.09,189.51,189.0,189.49,3692.0,177.94,178.3352,177.8553,178.3164,3692.0
2019-05-23 13:05:00,189.39,189.69,189.38,189.54,8800.0,178.2223,178.5046,178.2129,178.3634,8800.0
2019-05-23 13:10:00,189.44,189.45,189.22,189.22,1800.0,178.2693,178.2788,178.0623,178.0623,1800.0
2019-05-23 13:15:00,189.25,189.49,189.24,189.49,4759.0,178.0905,178.3164,178.0811,178.3164,4759.0
2019-05-23 13:20:00,189.39,189.5,189.28,189.5,3300.0,178.2223,178.3258,178.1188,178.3258,3300.0
2019-05-23 13:25:00,189.44,189.87,189.4,189.77,4049.0,178.2693,178.674,178.2317,178.5799,4049.0
2019-05-23 13:30:00,189.66,189.67,189.56,189.61,900.0,178.4764,178.4858,178.3823,178.4293,900.0
2019-05-23 13:35:00,189.68,189.68,189.37,189.58,2765.0,178.4952,178.4952,178.2035,178.4011,2765.0
2019-05-23 13:40:00,189.74,189.77,189.62,189.72,5277.0,178.5517,178.5799,178.4387,178.5328,5277.0
2019-05-23 13:45:00,189.71,189.77,189.59,189.63,3400.0,178.5234,178.5799,178.4105,178.4481,3400.0
2019-05-23 13:50:00,189.61,189.74,189.46,189.46,3349.0,178.4293,178.5517,178.2882,178.2882,3349.0
2019-05-23 13:55:00,189.47,189.73,189.46,189.69,4728.0,178.2976,178.5422,178.2882,178.5046,4728.0
2019-05-23 14:00:00,189.66,189.85,189.61,189.61,9528.0,178.4764,178.6552,178.4293,178.4293,9528.0
2019-05-23 14:05:00,189.6,189.6,189.31,189.36,2162.0,178.4199,178.4199,178.147,178.1941,2162.0
2019-05-23 14:10:00,189.28,189.53,189.23,189.53,2200.0,178.1188,178.354,178.0717,178.354,2200.0
2019-05-23 14:15:00,189.66,189.76,189.59,189.74,1100.0,178.4764,178.5705,178.4105,178.5517,1100.0
2019-05-23 14:20:00,189.83,189.93,189.75,189.84,1800.0,178.6363,178.7304,178.5611,178.6458,1800.0
2019-05-23 14:25:00,189.77,189.78,189.53,189.59,2452.0,178.5799,178.5893,178.354,178.4105,2452.0
2019-05-23 14:30:00,189.65,189.89,189.57,189.85,6651.0,178.467,178.6928,178.3917,178.6552,6651.0
2019-05-23 14:35:00,189.88,189.88,189.65,189.67,2600.0,178.6834,178.6834,178.467,178.4858,2600.0
2019-05-23 14:40:00,189.72,189.72,189.6,189.65,900.0,178.5328,178.5328,178.4199,178.467,900.0
2019-05-23 14:45:00,189.7,189.9,189.65,189.72,2200.0,178.514,178.7022,178.467,178.5328,2200.0
2019-05-23 14:50:00,189.64,189.77,189.54,189.62,1512.0,178.4575,178.5799,178.3634,178.4387,1512.0
2019-05-23 14:55:00,189.7,189.85,189.69,189.75,525.0,178.514,178.6552,178.5046,178.5611,525.0
2019-05-23 15:00:00,189.66,189.91,189.55,189.91,3400.0,178.4764,178.7116,178.3729,178.7116,3400.0
2019-05-23 15:05:00,189.92,189.92,189.68,189.68,1779.0,178.721,178.721,178.4952,178.4952,1779.0
2019-05-23 15:10:00,189.81,189.99,189.75,189.94,8929.0,178.6175,178.7869,178.5611,178.7399,8929.0
2019-05-23 15:15:00,189.96,190.38,189.93,190.31,15900.0,178.7587,179.1539,178.7304,179.088,15900.0
2019-05-23 15:20:00,190.35,190.88,190.35,190.65,5914.0,179.1257,179.6244,179.1257,179.408,5914.0
2019-05-23 15:25:00,190.75,191.46,190.65,191.2,24085.0,179.5021,180.1702,179.408,179.9256,24085.0
2019-05-23 15:30:00,191.26,191.31,190.97,191.07,22006.0,179.982,180.0291,179.7091,179.8032,22006.0
2019-05-23 15:35:00,191.08,191.27,190.93,190.93,5279.0,179.8126,179.9914,179.6715,179.6715,5279.0
2019-05-23 15:40:00,190.87,190.87,190.44,190.5,5954.0,179.615,179.615,179.2104,179.2668,5954.0
2019-05-23 15:45:00,190.56,190.74,190.24,190.49,7690.0,179.3233,179.4927,179.0222,179.2574,7690.0
2019-05-23 15:50:00,190.42,190.76,190.38,190.55,10359.0,179.1916,179.5115,179.1539,179.3139,10359.0
2019-05-23 15:55:00,190.55,190.7,190.35,190.66,41986.0,179.3139,179.455,179.1257,179.4174,41986.0
2019-05-24 09:30:00,191.97,192.66,191.87,192.29,16961.0,180.6502,181.2995,180.5561,180.9513,16961.0
2019-05-24 09:35:00,192.28,192.31,191.93,191.93,3879.0,180.9419,180.9701,180.6125,180.6125,3879.0
2019-05-24 09:40:00,191.92,192.05,191.7,192.02,3568.0,180.6031,180.7254,180.3961,180.6972,3568.0
2019-05-24 09:45:00,192.05,192.15,191.54,191.63,2180.0,180.7254,180.8195,180.2455,180.3302,2180.0
2019-05-24 09:50:00,191.66,192.1,191.66,191.84,6200.0,180.3584,180.7725,180.3584,180.5278,6200.0
2019-05-24 09:55:00,191.68,191.75,191.52,191.52,2305.0,180.3773,180.4431,180.2267,180.2267,2305.0
2019-05-24 10:00:00,191.4,191.7,191.37,191.62,700.0,180.1138,180.3961,180.0855,180.3208,700.0
2019-05-24 10:05:00,191.53,191.53,191.12,191.22,1000.0,180.2361,180.2361,179.8503,179.9444,1000.0
2019-05-24 10:10:00,191.17,191.33,191.08,191.29,1395.0,179.8973,180.0479,179.8126,180.0103,1395.0
2019-05-24 10:15:00,191.28,191.37,191.17,191.17,3620.0,180.0008,180.0855,179.8973,179.8973,3620.0
2019-05-24 10:20:00,191.16,191.24,191.04,191.04,2050.0,179.8879,179.9632,179.775,179.775,2050.0
2019-05-24 10:25:00,191.03,191.1,190.68,190.72,2379.0,179.7656,179.8315,179.4362,179.4739,2379.0
2019-05-24 10:30:00,190.71,190.92,190.71,190.92,858.0,179.4645,179.6621,179.4645,179.6621,858.0
2019-05-24 10:35:00,190.74,190.86,190.62,190.64,7127.0,179.4927,179.6056,179.3798,179.3986,7127.0
2019-05-24 10:40:00,190.66,190.73,190.59,190.65,1689.0,179.4174,179.4833,179.3515,179.408,1689.0
2019-05-24 10:45:00,190.66,190.73,190.51,190.51,3200.0,179.4174,179.4833,179.2762,179.2762,3200.0
2019-05-24 10:50:00,190.44,190.46,190.23,190.4,1830.0,179.2104,179.2292,179.0128,179.1727,1830.0
2019-05-24 10:55:00,190.43,190.55,190.37,190.5,5857.0,179.201,179.3139,179.1445,179.2668,5857.0
2019-05-24 11:00:00,190.5,190.79,190.5,190.66,1627.0,179.2668,179.5397,179.2668,179.4174,1627.0
2019-05-24 11:05:00,190.62,190.77,190.62,190.67,1800.0,179.3798,179.5209,179.3798,179.4268,1800.0
2019-05-24 11:10:00,190.53,190.72,190.53,190.68,3326.0,179.2951,179.4739,179.2951,179.4362,3326.0
2019-05-24 11:15:00,190.55,190.55,190.41,190.41,2100.0,179.3139,179.3139,179.1821,179.1821,2100.0
2019-05-24 11:20:00,190.56,190.72,190.56,190.71,995.0,179.3233,179.4739,179.3233,179.4645,995.0
2019-05-24 11:25:00,190.78,190.8,190.59,190.8,2633.0,179.5303,179.5491,179.3515,179.5491,2633.0
2019-05-24 11:30:00,190.94,191.03,190.82,190.86,15693.0,179.6809,179.7656,179.568,179.6056,15693.0
2019-05-24 11:35:00,190.93,190.95,190.91,190.95,900.0,179.6715,179.6903,179.6527,179.6903,900.0
2019-05-24 11:40:00,190.98,191.11,190.98,191.11,451.0,179.7185,179.8409,179.7185,179.8409,451.0
2019-05-24 11:45:00,191.07,191.25,191.07,191.25,2226.0,179.8032,179.9726,179.8032,179.9726,2226.0
2019-05-24 11:50:00,191.25,191.25,191.13,191.13,401.0,179.9726,179.9726,179.8597,179.8597,401.0
2019-05-24 11:55:00,191.16,191.16,191.16,191.16,100.0,179.8879,179.8879,179.8879,179.8879,100.0
2019-05-24 12:00:00,191.19,191.19,190.86,190.99,2075.0,179.9161,179.9161,179.6056,179.7279,2075.0
2019-05-24 12:05:00,191.22,191.25,191.15,191.16,4426.0,179.9444,179.9726,179.8785,179.8879,4426.0
2019-05-24 12:10:00,191.26,191.26,191.26,191.26,100.0,179.982,179.982,179.982,179.982,100.0
2019-05-24 12:15:00,191.26,191.3,191.1,191.1,2744.0,179.982,180.0197,179.8315,179.8315,2744.0
2019-05-24 12:20:00,191.29,191.4,191.25,191.4,1313.0,180.0103,180.1138,179.9726,180.1138,1313.0
2019-05-24 12:25:00,191.34,191.51,191.31,191.51,2200.0,180.0573,180.2173,180.0291,180.2173,2200.0
2019-05-24 12:30:00,191.47,191.78,191.47,191.69,1700.0,180.1796,180.4714,180.1796,180.3867,1700.0
2019-05-24 12:35:00,191.78,191.78,191.59,191.72,2305.0,180.4714,180.4714,180.2926,180.4149,2305.0
2019-05-24 12:40:00,191.69,191.76,191.5,191.54,2694.0,180.3867,180.4525,180.2079,180.2455,2694.0
2019-05-24 12:45:00,191.54,191.54,191.54,191.54,0.0,180.2455,180.2455,180.2455,180.2455,0.0
2019-05-24 12:50:00,191.56,191.56,191.45,191.52,1044.0,180.2643,180.2643,180.1608,180.2267,1044.0
2019-05-24 12:55:00,191.56,191.6,191.42,191.5,2967.0,180.2643,180.302,180.1326,180.2079,2967.0
2019-05-24 13:00:00,191.65,191.65,191.41,191.41,1500.0,180.349,180.349,180.1232,180.1232,1500.0
2019-05-24 13:05:00,191.41,191.41,191.41,191.41,0.0,180.1232,180.1232,180.1232,180.1232,0.0
2019-05-24 13:10:00,191.44,191.45,191.31,191.31,1100.0,180.1514,180.1608,180.0291,180.0291,1100.0
2019-05-24 13:15:00,191.41,191.44,191.28,191.28,2400.0,180.1232,180.1514,180.0008,180.0008,2400.0
2019-05-24 13:20:00,191.34,191.34,190.98,190.98,200.0,180.0573,180.0573,179.7185,179.7185,200.0
2019-05-24 13:25:00,190.99,191.1,190.87,190.95,1941.0,179.7279,179.8315,179.615,179.6903,1941.0
2019-05-24 13:30:00,190.9,190.94,190.9,190.94,200.0,179.6432,179.6809,179.6432,179.6809,200.0
2019-05-24 13:35:00,190.91,191.04,190.91,191.02,509.0,179.6527,179.775,179.6527,179.7562,509.0
2019-05-24 13:40:00,190.99,191.22,190.91,191.22,13010.0,179.7279,179.9444,179.6527,179.9444,13010.0
2019-05-24 13:45:00,191.13,191.32,191.13,191.32,924.0,179.8597,180.0385,179.8597,180.0385,924.0
2019-05-24 13:50:00,191.32,191.4,191.31,191.32,800.0,180.0385,180.1138,180.0291,180.0385,800.0
2019-05-24 13:55:00,191.27,191.27,191.23,191.23,706.0,179.9914,179.9914,179.9538,179.9538,706.0
2019-05-24 14:00:00,191.01,191.1,190.8,190.87,570.0,179.7468,179.8315,179.5491,179.615,570.0
2019-05-24 14:05:00,190.8,190.83,190.59,190.83,842.0,179.5491,179.5774,179.3515,179.5774,842.0
2019-05-24 14:10:00,190.81,190.92,190.76,190.83,1299.0,179.5586,179.6621,179.5115,179.5774,1299.0
2019-05-24 14:15:00,190.7,190.89,190.7,190.85,8877.0,179.455,179.6338,179.455,179.5962,8877.0
2019-05-24 14:20:00,190.86,191.04,190.86,191.0,4937.0,179.6056,179.775,179.6056,179.7374,4937.0
2019-05-24 14:25:00,190.87,190.87,190.81,190.84,1978.0,179.615,179.615,179.5586,179.5868,1978.0
2019-05-24 14:30:00,190.78,190.89,190.78,190.85,5115.0,179.5303,179.6338,179.5303,179.5962,5115.0
2019-05-24 14:35:00,190.9,190.9,190.8,190.81,3660.0,179.6432,179.6432,179.5491,179.5586,3660.0
2019-05-24 14:40:00,190.92,191.06,190.91,191.06,3175.0,179.6621,179.7938,179.6527,179.7938,3175.0
2019-05-24 14:45:00,191.06,191.09,190.98,190.98,2996.0,179.7938,179.822,179.7185,179.7185,2996.0
2019-05-24 14:50:00,191.0,191.04,190.95,191.01,2374.0,179.7374,179.775,179.6903,179.7468,2374.0
2019-05-24 14:55:00,191.06,191.06,191.04,191.04,200.0,179.7938,179.7938,179.775,179.775,200.0
2019-05-24 15:00:00,191.19,191.19,191.18,191.18,300.0,179.9161,179.9161,179.9067,179.9067,300.0
2019-05-24 15:05:00,191.12,191.12,190.94,191.0,5000.0,179.8503,179.8503,179.6809,179.7374,5000.0
2019-05-24 15:10:00,191.06,191.06,190.85,190.98,12375.0,179.7938,179.7938,179.5962,179.7185,12375.0
2019-05-24 15:15:00,191.0,191.01,190.68,190.77,3663.0,179.7374,179.7468,179.4362,179.5209,3663.0
2019-05-24 15:20:00,190.53,190.7,190.46,190.7,2844.0,179.2951,179.455,179.2292,179.455,2844.0
2019-05-24 15:25:00,190.6,190.75,190.49,190.73,1100.0,179.3609,179.5021,179.2574,179.4833,1100.0
2019-05-24 15:30:00,190.57,190.61,190.34,190.55,2050.0,179.3327,179.3703,179.1163,179.3139,2050.0
2019-05-24 15:35:00,190.44,190.54,190.41,190.42,801.0,179.2104,179.3045,179.1821,179.1916,801.0
2019-05-24 15:40:00,190.41,190.44,190.03,190.27,7475.0,179.1821,179.2104,178.8245,179.0504,7475.0
2019-05-24 15:45:00,190.28,190.3,190.09,190.14,4800.0,179.0598,179.0786,178.881,178.9281,4800.0
2019-05-24 15:50:00,190.2,190.41,190.2,190.24,8900.0,178.9845,179.1821,178.9845,179.0222,8900.0
2019-05-24 15:55:00,190.27,190.43,189.67,189.8,16791.0,179.0504,179.201,178.4858,178.6081,16791.0
2019-05-28 09:30:00,192.61,192.82,192.1,192.55,26502.0,181.2524,181.45,180.7725,181.196,26502.0
2019-05-28 09:35:00,192.62,193.06,192.62,192.89,5518.0,181.2618,181.6759,181.2618,181.5159,5518.0
2019-05-28 09:40:00,192.98,193.22,192.49,192.53,5363.0,181.6006,181.8264,181.1395,181.1771,5363.0
2019-05-28 09:45:00,192.62,192.64,192.26,192.26,9382.0,181.2618,181.2806,180.9231,180.9231,9382.0
2019-05-28 09:50:00,192.39,192.39,191.87,192.13,7719.0,181.0454,181.0454,180.5561,180.8007,7719.0
2019-05-28 09:55:00,191.96,192.08,191.79,191.79,5572.0,180.6407,180.7537,180.4808,180.4808,5572.0
2019-05-28 10:00:00,191.76,191.95,191.59,191.89,5275.0,180.4525,180.6313,180.2926,180.5749,5275.0
2019-05-28 10:05:00,191.95,192.07,191.74,191.74,5449.0,180.6313,180.7443,180.4337,180.4337,5449.0
2019-05-28 10:10:00,191.76,191.76,191.35,191.36,14328.0,180.4525,180.4525,180.0667,180.0761,14328.0
2019-05-28 10:15:00,191.36,191.46,191.02,191.2,10086.0,180.0761,180.1702,179.7562,179.9256,10086.0
2019-05-28 10:20:00,191.22,192.0,191.22,192.0,5893.0,179.9444,180.6784,179.9444,180.6784,5893.0
2019-05-28 10:25:00,192.0,192.23,192.0,192.14,2010.0,180.6784,180.8948,180.6784,180.8101,2010.0
2019-05-28 10:30:00,191.98,192.15,191.81,191.92,6506.0,180.6596,180.8195,180.4996,180.6031,6506.0
2019-05-28 10:35:00,191.8,191.88,191.64,191.64,1800.0,180.4902,180.5655,180.3396,180.3396,1800.0
2019-05-28 10:40:00,191.51,191.82,191.51,191.75,1590.0,180.2173,180.509,180.2173,180.4431,1590.0
2019-05-28 10:45:00,191.63,191.63,191.35,191.39,4439.0,180.3302,180.3302,180.0667,180.1044,4439.0
2019-05-28 10:50:00,191.34,191.34,191.09,191.11,2500.0,180.0573,180.0573,179.822,179.8409,2500.0
2019-05-28 10:55:00,191.06,191.35,191.05,191.18,9879.0,179.7938,180.0667,179.7844,179.9067,9879.0
2019-05-28 11:00:00,191.07,191.54,191.07,191.54,2967.0,179.8032,180.2455,179.8032,180.2455,2967.0
2019-05-28 11:05:00,191.58,191.68,191.58,191.6,2084.0,180.2832,180.3773,180.2832,180.302,2084.0
2019-05-28 11:10:00,191.45,191.81,191.43,191.81,2059.0,180.1608,180.4996,180.142,180.4996,2059.0
2019-05-28 11:15:00,191.68,191.68,191.61,191.64,1000.0,180.3773,180.3773,180.3114,180.3396,1000.0
2019-05-28 11:20:00,191.56,191.56,191.36,191.36,3443.0,180.2643,180.2643,180.0761,180.0761,3443.0
2019-05-28 11:25:00,191.47,191.47,191.06,191.06,2612.0,180.1796,180.1796,179.7938,179.7938,2612.0
2019-05-28 11:30:00,191.03,192.34,191.03,192.34,24975.0,179.7656,180.9983,179.7656,180.9983,24975.0
2019-05-28 11:35:00,192.34,192.61,192.01,192.25,22537.0,180.9983,181.2524,180.6878,180.9136,22537.0
2019-05-28 11:40:00,192.24,192.78,192.24,192.64,2946.0,180.9042,181.4124,180.9042,181.2806,2946.0
2019-05-28 11:45:00,192.51,192.75,192.45,192.7,4090.0,181.1583,181.3842,181.1019,181.3371,4090.0
2019-05-28 11:50:00,192.51,192.51,192.27,192.27,1600.0,181.1583,181.1583,180.9325,180.9325,1600.0
2019-05-28 11:55:00,192.66,192.82,192.53,192.6,2123.0,181.2995,181.45,181.1771,181.243,2123.0
2019-05-28 12:00:00,192.79,193.36,192.79,193.36,1400.0,181.4218,181.9582,181.4218,181.9582,1400.0
2019-05-28 12:05:00,193.36,193.38,193.07,193.07,2882.0,181.9582,181.977,181.6853,181.6853,2882.0
2019-05-28 12:10:00,193.16,193.23,192.99,193.23,1620.0,181.77,181.8359,181.61,181.8359,1620.0
2019-05-28 12:15:00,193.09,193.14,192.71,192.79,1200.0,181.7041,181.7512,181.3465,181.4218,1200.0
2019-05-28 12:20:00,192.97,192.97,192.7,192.7,900.0,181.5912,181.5912,181.3371,181.3371,900.0
2019-05-28 12:25:00,192.59,192.81,192.55,192.81,700.0,181.2336,181.4406,181.196,181.4406,700.0
2019-05-28 12:30:00,192.68,192.8,192.6,192.6,6011.0,181.3183,181.4312,181.243,181.243,6011.0
2019-05-28 12:35:00,192.6,192.84,192.59,192.79,3900.0,181.243,181.4689,181.2336,181.4218,3900.0
2019-05-28 12:40:00,192.75,192.76,192.47,192.47,2729.0,181.3842,181.3936,181.1207,181.1207,2729.0
2019-05-28 12:45:00,192.41,192.41,192.29,192.37,600.0,181.0642,181.0642,180.9513,181.0266,600.0
2019-05-28 12:50:00,192.46,192.57,192.45,192.45,400.0,181.1113,181.2148,181.1019,181.1019,400.0
2019-05-28 12:55:00,192.54,192.64,192.31,192.31,2384.0,181.1865,181.2806,180.9701,180.9701,2384.0
2019-05-28 13:00:00,192.31,192.5,192.31,192.45,1550.0,180.9701,181.1489,180.9701,181.1019,1550.0
2019-05-28 13:05:00,192.45,192.64,192.45,192.56,4225.0,181.1019,181.2806,181.1019,181.2054,4225.0
2019-05-28 13:10:00,192.7,192.7,192.65,192.66,500.0,181.3371,181.3371,181.2901,181.2995,500.0
2019-05-28 13:15:00,192.73,192.74,192.4,192.4,985.0,181.3653,181.3747,181.0548,181.0548,985.0
2019-05-28 13:20:00,192.62,192.79,192.61,192.79,600.0,181.2618,181.4218,181.2524,181.4218,600.0
2019-05-28 13:25:00,192.8,192.8,192.51,192.59,1651.0,181.4312,181.4312,181.1583,181.2336,1651.0
2019-05-28 13:30:00,192.73,192.73,192.73,192.73,200.0,181.3653,181.3653,181.3653,181.3653,200.0
2019-05-28 13:35:00,192.69,192.9,192.63,192.81,1100.0,181.3277,181.5253,181.2712,181.4406,1100.0
2019-05-28 13:40:00,192.74,192.77,192.71,192.77,400.0,181.3747,181.403,181.3465,181.403,400.0
2019-05-28 13:45:00,192.75,192.84,192.75,192.84,400.0,181.3842,181.4689,181.3842,181.4689,400.0
2019-05-28 13:50:00,192.67,192.73,192.51,192.51,500.0,181.3089,181.3653,181.1583,181.1583,500.0
2019-05-28 13:55:00,192.49,192.69,192.49,192.65,800.0,181.1395,181.3277,181.1395,181.2901,800.0
2019-05-28 14:00:00,192.63,192.72,192.6,192.67,1711.0,181.2712,181.3559,181.243,181.3089,1711.0
2019-05-28 14:05:00,192.45,192.76,192.45,192.56,5168.0,181.1019,181.3936,181.1019,181.2054,5168.0
2019-05-28 14:10:00,192.58,192.72,192.51,192.71,2478.0,181.2242,181.3559,181.1583,181.3465,2478.0
2019-05-28 14:15:00,192.58,192.58,192.47,192.47,200.0,181.2242,181.2242,181.1207,181.1207,200.0
2019-05-28 14:20:00,192.56,192.58,192.2,192.34,7328.0,181.2054,181.2242,180.8666,180.9983,7328.0
2019-05-28 14:25:00,192.36,192.36,192.16,192.16,2110.0,181.0172,181.0172,180.829,180.829,2110.0
2019-05-28 14:30:00,192.08,192.47,191.99,192.43,6531.0,180.7537,181.1207,180.669,181.083,6531.0
2019-05-28 14:35:00,192.25,192.4,192.25,192.4,1800.0,180.9136,181.0548,180.9136,181.0548,1800.0
2019-05-28 14:40:00,192.2,192.33,191.99,192.11,7033.0,180.8666,180.9889,180.669,180.7819,7033.0
2019-05-28 14:45:00,192.06,192.12,191.98,192.05,2061.0,180.7348,180.7913,180.6596,180.7254,2061.0
2019-05-28 14:50:00,191.98,192.0,191.68,191.82,26996.0,180.6596,180.6784,180.3773,180.509,26996.0
2019-05-28 14:55:00,191.88,192.24,191.82,192.11,10230.0,180.5655,180.9042,180.509,180.7819,10230.0
2019-05-28 15:00:00,192.08,192.08,191.68,191.83,7964.0,180.7537,180.7537,180.3773,180.5184,7964.0
2019-05-28 15:05:00,191.98,192.1,191.91,191.97,3250.0,180.6596,180.7725,180.5937,180.6502,3250.0
2019-05-28 15:10:00,191.92,192.12,191.8,192.12,8015.0,180.6031,180.7913,180.4902,180.7913,8015.0
2019-05-28 15:15:00,192.08,192.22,191.96,191.96,6594.0,180.7537,180.8854,180.6407,180.6407,6594.0
2019-05-28 15:20:00,192.07,192.15,191.83,192.02,7540.0,180.7443,180.8195,180.5184,180.6972,7540.0
2019-05-28 15:25:00,192.02,192.26,191.8,191.86,6289.0,180.6972,180.9231,180.4902,180.5466,6289.0
2019-05-28 15:30:00,191.99,192.03,191.65,191.65,4100.0,180.669,180.7066,180.349,180.349,4100.0
2019-05-28 15:35:00,191.58,191.65,191.33,191.56,2600.0,180.2832,180.349,180.0479,180.2643,2600.0
2019-05-28 15:40:00,191.55,191.55,191.16,191.24,5226.0,180.2549,180.2549,179.8879,179.9632,5226.0
2019-05-28 15:45:00,191.16,191.54,191.16,191.28,14158.0,179.8879,180.2455,179.8879,180.0008,14158.0
2019-05-28 15:50:00,191.43,191.53,191.3,191.43,6497.0,180.142,180.2361,180.0197,180.142,6497.0
2019-05-28 15:55:00,191.43,191.46,190.89,190.91,21937.0,180.142,180.1702,179.6338,179.6527,21937.0
2019-05-29 09:30:00,188.56,188.74,188.19,188.31,13989.0,177.4412,177.6106,177.093,177.206,13989.0
2019-05-29 09:35:00,188.44,188.47,188.06,188.06,6521.0,177.3283,177.3565,176.9707,176.9707,6521.0
2019-05-29 09:40:00,188.24,188.66,188.05,188.64,9925.0,177.1401,177.5353,176.9613,177.5165,9925.0
2019-05-29 09:45:00,188.81,188.97,188.68,188.72,4343.0,177.6765,177.8271,177.5542,177.5918,4343.0
2019-05-29 09:50:00,188.65,188.76,188.49,188.57,3289.0,177.5259,177.6294,177.3754,177.4506,3289.0
2019-05-29 09:55:00,188.64,188.88,188.52,188.88,7548.0,177.5165,177.7424,177.4036,177.7424,7548.0
2019-05-29 10:00:00,188.8,189.44,188.77,189.34,9912.0,177.6671,178.2693,177.6388,178.1752,9912.0
2019-05-29 10:05:00,189.43,189.76,189.43,189.67,7258.0,178.2599,178.5705,178.2599,178.4858,7258.0
2019-05-29 10:10:00,189.67,189.74,189.26,189.44,6143.0,178.4858,178.5517,178.1,178.2693,6143.0
2019-05-29 10:15:00,189.5,190.08,189.5,189.87,16711.0,178.3258,178.8716,178.3258,178.674,16711.0
2019-05-29 10:20:00,189.83,189.85,189.45,189.52,4856.0,178.6363,178.6552,178.2788,178.3446,4856.0
2019-05-29 10:25:00,189.41,189.68,189.37,189.56,7503.0,178.2411,178.4952,178.2035,178.3823,7503.0
2019-05-29 10:30:00,189.66,189.81,189.59,189.7,2026.0,178.4764,178.6175,178.4105,178.514,2026.0
2019-05-29 10:35:00,189.46,189.54,189.24,189.46,6294.0,178.2882,178.3634,178.0811,178.2882,6294.0
2019-05-29 10:40:00,189.37,189.58,189.2,189.42,3558.0,178.2035,178.4011,178.0435,178.2505,3558.0
2019-05-29 10:45:00,189.46,189.51,189.26,189.43,2419.0,178.2882,178.3352,178.1,178.2599,2419.0
2019-05-29 10:50:00,189.48,189.53,188.86,188.86,6506.0,178.307,178.354,177.7235,177.7235,6506.0
2019-05-29 10:55:00,188.94,188.94,188.76,188.76,1100.0,177.7988,177.7988,177.6294,177.6294,1100.0
2019-05-29 11:00:00,188.57,188.91,188.57,188.6,2300.0,177.4506,177.7706,177.4506,177.4789,2300.0
2019-05-29 11:05:00,188.76,188.86,188.61,188.61,4316.0,177.6294,177.7235,177.4883,177.4883,4316.0
2019-05-29 11:10:00,188.58,188.58,188.24,188.24,5427.0,177.4601,177.4601,177.1401,177.1401,5427.0
2019-05-29 11:15:00,188.24,188.4,188.13,188.14,8813.0,177.1401,177.2907,177.0366,177.046,8813.0
2019-05-29 11:20:00,188.14,188.24,187.77,187.87,5282.0,177.046,177.1401,176.6978,176.7919,5282.0
2019-05-29 11:25:00,187.75,187.95,187.75,187.92,4300.0,176.679,176.8672,176.679,176.839,4300.0
2019-05-29 11:30:00,187.93,187.96,187.33,187.8,30994.0,176.8484,176.8766,176.2838,176.726,30994.0
2019-05-29 11:35:00,187.85,187.95,187.37,187.37,4697.0,176.7731,176.8672,176.3214,176.3214,4697.0
2019-05-29 11:40:00,187.56,187.57,187.13,187.42,2670.0,176.5002,176.5096,176.0956,176.3685,2670.0
2019-05-29 11:45:00,187.47,188.08,187.43,187.99,3515.0,176.4155,176.9895,176.3779,176.9048,3515.0
2019-05-29 11:50:00,188.04,188.13,187.58,187.58,3372.0,176.9519,177.0366,176.519,176.519,3372.0
2019-05-29 11:55:00,187.57,187.74,187.33,187.74,3359.0,176.5096,176.6696,176.2838,176.6696,3359.0
2019-05-29 12:00:00,187.81,188.07,187.66,187.89,2087.0,176.7355,176.9801,176.5943,176.8107,2087.0
2019-05-29 12:05:00,187.89,188.04,187.89,187.97,1741.0,176.8107,176.9519,176.8107,176.886,1741.0
2019-05-29 12:10:00,187.86,188.05,187.69,187.94,1442.0,176.7825,176.9613,176.6225,176.8578,1442.0
2019-05-29 12:15:00,187.86,187.97,187.77,187.77,2042.0,176.7825,176.886,176.6978,176.6978,2042.0
2019-05-29 12:20:00,187.9,188.01,187.89,187.95,1020.0,176.8201,176.9237,176.8107,176.8672,1020.0
2019-05-29 12:25:00,188.02,188.33,186.9,187.97,96795.0,176.9331,177.2248,175.8791,176.886,96795.0
2019-05-29 12:30:00,187.95,188.09,187.9,187.95,39063.0,176.8672,176.9989,176.8201,176.8672,39063.0
2019-05-29 12:35:00,187.95,188.76,187.87,188.76,26444.0,176.8672,177.6294,176.7919,177.6294,26444.0
2019-05-29 12:40:00,188.62,188.73,188.31,188.51,11000.0,177.4977,177.6012,177.206,177.3942,11000.0
2019-05-29 12:45:00,188.55,188.55,188.23,188.26,9088.0,177.4318,177.4318,177.1307,177.1589,9088.0
2019-05-29 12:50:00,188.29,188.35,187.93,188.02,11116.0,177.1872,177.2436,176.8484,176.9331,11116.0
2019-05-29 12:55:00,187.99,187.99,187.77,187.83,2625.0,176.9048,176.9048,176.6978,176.7543,2625.0
2019-05-29 13:00:00,187.8,187.82,187.58,187.63,3335.0,176.726,176.7449,176.519,176.5661,3335.0
2019-05-29 13:05:00,187.56,188.36,187.52,188.36,8050.0,176.5002,177.253,176.4626,177.253,8050.0
2019-05-29 13:10:00,188.3,188.71,188.19,188.53,29592.0,177.1966,177.5824,177.093,177.413,29592.0
2019-05-29 13:15:00,188.57,188.57,187.96,188.11,15704.0,177.4506,177.4506,176.8766,177.0178,15704.0
2019-05-29 13:20:00,188.05,188.14,187.97,188.09,6796.0,176.9613,177.046,176.886,176.9989,6796.0
2019-05-29 13:25:00,188.07,188.16,187.96,188.03,15633.0,176.9801,177.0648,176.8766,176.9425,15633.0
2019-05-29 13:30:00,188.0,188.4,187.95,188.3,7056.0,176.9143,177.2907,176.8672,177.1966,7056.0
2019-05-29 13:35:00,188.31,188.53,188.31,188.5,1382.0,177.206,177.413,177.206,177.3848,1382.0
2019-05-29 13:40:00,188.52,188.52,187.98,187.98,9768.0,177.4036,177.4036,176.8954,176.8954,9768.0
2019-05-29 13:45:00,187.99,188.14,187.93,188.1,7996.0,176.9048,177.046,176.8484,177.0084,7996.0
2019-05-29 13:50:00,188.05,188.13,187.93,187.93,2563.0,176.9613,177.0366,176.8484,176.8484,2563.0
2019-05-29 13:55:00,187.95,188.08,187.87,187.99,10411.0,176.8672,176.9895,176.7919,176.9048,10411.0
2019-05-29 14:00:00,187.99,188.23,187.93,188.17,12694.0,176.9048,177.1307,176.8484,177.0742,12694.0
2019-05-29 14:05:00,188.22,188.22,188.01,188.11,4640.0,177.1213,177.1213,176.9237,177.0178,4640.0
2019-05-29 14:10:00,188.17,188.29,187.99,188.06,16420.0,177.0742,177.1872,176.9048,176.9707,16420.0
2019-05-29 14:15:00,188.05,188.22,188.03,188.22,2130.0,176.9613,177.1213,176.9425,177.1213,2130.0
2019-05-29 14:20:00,188.18,188.25,188.01,188.2,2638.0,177.0836,177.1495,176.9237,177.1025,2638.0
2019-05-29 14:25:00,188.18,188.2,188.0,188.08,2400.0,177.0836,177.1025,176.9143,176.9895,2400.0
2019-05-29 14:30:00,188.06,188.06,187.74,187.89,4832.0,176.9707,176.9707,176.6696,176.8107,4832.0
2019-05-29 14:35:00,187.81,187.86,187.6,187.63,8446.0,176.7355,176.7825,176.5378,176.5661,8446.0
2019-05-29 14:40:00,187.56,187.56,187.19,187.25,3936.0,176.5002,176.5002,176.152,176.2085,3936.0
2019-05-29 14:45:00,187.25,187.52,187.23,187.27,19527.0,176.2085,176.4626,176.1897,176.2273,19527.0
2019-05-29 14:50:00,187.29,187.41,187.1,187.23,11088.0,176.2461,176.359,176.0673,176.1897,11088.0
2019-05-29 14:55:00,187.2,187.73,187.2,187.58,3463.0,176.1614,176.6602,176.1614,176.519,3463.0
2019-05-29 15:00:00,187.7,187.7,187.24,187.28,8318.0,176.6319,176.6319,176.1991,176.2367,8318.0
2019-05-29 15:05:00,187.28,187.5,187.08,187.39,8213.0,176.2367,176.4437,176.0485,176.3402,8213.0
2019-05-29 15:10:00,187.31,187.63,187.22,187.63,14797.0,176.2649,176.5661,176.1802,176.5661,14797.0
2019-05-29 15:15:00,187.43,187.56,187.25,187.37,14574.0,176.3779,176.5002,176.2085,176.3214,14574.0
2019-05-29 15:20:00,187.42,187.75,187.3,187.49,19350.0,176.3685,176.679,176.2555,176.4343,19350.0
2019-05-29 15:25:00,187.49,187.72,187.43,187.54,28011.0,176.4343,176.6508,176.3779,176.4814,28011.0
2019-05-29 15:30:00,187.58,188.04,187.39,187.96,25098.0,176.519,176.9519,176.3402,176.8766,25098.0
2019-05-29 15:35:00,188.05,188.55,188.0,188.5,7270.0,176.9613,177.4318,176.9143,177.3848,7270.0
2019-05-29 15:40:00,188.51,188.6,188.17,188.42,23269.0,177.3942,177.4789,177.0742,177.3095,23269.0
2019-05-29 15:45:00,188.35,188.56,188.32,188.48,9500.0,177.2436,177.4412,177.2154,177.3659,9500.0
2019-05-29 15:50:00,188.47,188.47,188.03,188.41,15686.0,177.3565,177.3565,176.9425,177.3001,15686.0
2019-05-29 15:55:00,188.47,188.67,188.39,188.57,34005.0,177.3565,177.5447,177.2813,177.4506,34005.0
2019-05-30 09:30:00,189.15,190.71,189.15,190.47,29555.0,177.9964,179.4645,177.9964,179.2386,29555.0
2019-05-30 09:35:00,190.51,190.71,190.28,190.68,7240.0,179.2762,179.4645,179.0598,179.4362,7240.0
2019-05-30 09:40:00,190.77,190.77,190.23,190.36,5564.0,179.5209,179.5209,179.0128,179.1351,5564.0
2019-05-30 09:45:00,190.46,190.55,190.12,190.55,2387.0,179.2292,179.3139,178.9092,179.3139,2387.0
2019-05-30 09:50:00,190.57,190.9,190.49,190.69,3799.0,179.3327,179.6432,179.2574,179.4456,3799.0
2019-05-30 09:55:00,190.83,190.91,190.56,190.82,3357.0,179.5774,179.6527,179.3233,179.568,3357.0
2019-05-30 10:00:00,190.87,191.05,190.74,190.84,3768.0,179.615,179.7844,179.4927,179.5868,3768.0
2019-05-30 10:05:00,190.62,190.73,190.5,190.6,4824.0,179.3798,179.4833,179.2668,179.3609,4824.0
2019-05-30 10:10:00,190.66,190.79,190.66,190.74,1150.0,179.4174,179.5397,179.4174,179.4927,1150.0
2019-05-30 10:15:00,190.76,190.81,190.47,190.54,3719.0,179.5115,179.5586,179.2386,179.3045,3719.0
2019-05-30 10:20:00,190.53,190.53,190.4,190.4,900.0,179.2951,179.2951,179.1727,179.1727,900.0
2019-05-30 10:25:00,190.6,190.73,190.56,190.73,1500.0,179.3609,179.4833,179.3233,179.4833,1500.0
2019-05-30 10:30:00,190.82,191.24,190.81,191.19,6621.0,179.568,179.9632,179.5586,179.9161,6621.0
2019-05-30 10:35:00,191.15,191.16,190.88,190.92,3500.0,179.8785,179.8879,179.6244,179.6621,3500.0
2019-05-30 10:40:00,190.81,191.19,190.81,191.1,4763.0,179.5586,179.9161,179.5586,179.8315,4763.0
2019-05-30 10:45:00,191.02,191.25,191.02,191.07,4996.0,179.7562,179.9726,179.7562,179.8032,4996.0
2019-05-30 10:50:00,190.97,190.97,190.55,190.55,4058.0,179.7091,179.7091,179.3139,179.3139,4058.0
2019-05-30 10:55:00,190.65,190.7,190.53,190.67,2752.0,179.408,179.455,179.2951,179.4268,2752.0
2019-05-30 11:00:00,190.6,190.68,190.19,190.28,3695.0,179.3609,179.4362,178.9751,179.0598,3695.0
2019-05-30 11:05:00,190.41,190.59,190.23,190.53,5684.0,179.1821,179.3515,179.0128,179.2951,5684.0
2019-05-30 11:10:00,190.48,190.72,190.39,190.72,3150.0,179.248,179.4739,179.1633,179.4739,3150.0
2019-05-30 11:15:00,190.7,190.73,190.47,190.49,4909.0,179.455,179.4833,179.2386,179.2574,4909.0
2019-05-30 11:20:00,190.35,190.38,190.24,190.34,3129.0,179.1257,179.1539,179.0222,179.1163,3129.0
2019-05-30 11:25:00,190.41,190.57,190.36,190.48,2030.0,179.1821,179.3327,179.1351,179.248,2030.0
2019-05-30 11:30:00,190.52,190.57,190.29,190.46,7221.0,179.2857,179.3327,179.0692,179.2292,7221.0
2019-05-30 11:35:00,190.44,190.48,190.19,190.47,2900.0,179.2104,179.248,178.9751,179.2386,2900.0
2019-05-30 11:40:00,190.54,190.72,190.45,190.45,906.0,179.3045,179.4739,179.2198,179.2198,906.0
2019-05-30 11:45:00,190.45,190.45,190.45,190.45,0.0,179.2198,179.2198,179.2198,179.2198,0.0
2019-05-30 11:50:00,190.36,190.43,190.23,190.43,1550.0,179.1351,179.201,179.0128,179.201,1550.0
2019-05-30 11:55:00,190.48,190.48,190.46,190.46,300.0,179.248,179.248,179.2292,179.2292,300.0
2019-05-30 12:00:00,190.56,190.65,190.56,190.65,400.0,179.3233,179.408,179.3233,179.408,400.0
2019-05-30 12:05:00,190.74,190.74,190.59,190.68,500.0,179.4927,179.4927,179.3515,179.4362,500.0
2019-05-30 12:10:00,190.52,190.52,190.52,190.52,100.0,179.2857,179.2857,179.2857,179.2857,100.0
2019-05-30 12:15:00,190.25,190.5,190.24,190.36,800.0,179.0316,179.2668,179.0222,179.1351,800.0
2019-05-30 12:20:00,190.3,191.1,190.3,190.9,2404.0,179.0786,179.8315,179.0786,179.6432,2404.0
2019-05-30 12:25:00,190.89,190.9,190.74,190.75,1045.0,179.6338,179.6432,179.4927,179.5021,1045.0
2019-05-30 12:30:00,190.68,190.68,190.68,190.68,100.0,179.4362,179.4362,179.4362,179.4362,100.0
2019-05-30 12:35:00,190.7,190.88,190.47,190.59,2425.0,179.455,179.6244,179.2386,179.3515,2425.0
2019-05-30 12:40:00,190.64,190.71,190.59,190.59,1352.0,179.3986,179.4645,179.3515,179.3515,1352.0
2019-05-30 12:45:00,190.68,190.74,190.44,190.72,11502.0,179.4362,179.4927,179.2104,179.4739,11502.0
2019-05-30 12:50:00,190.84,190.84,190.65,190.65,3450.0,179.5868,179.5868,179.408,179.408,3450.0
2019-05-30 12:55:00,190.64,190.77,190.61,190.61,400.0,179.3986,179.5209,179.3703,179.3703,400.0
2019-05-30 13:00:00,190.65,190.65,190.38,190.38,600.0,179.408,179.408,179.1539,179.1539,600.0
2019-05-30 13:05:00,190.4,190.4,190.4,190.4,100.0,179.1727,179.1727,179.1727,179.1727,100.0
2019-05-30 13:10:00,190.21,190.43,190.21,190.43,500.0,178.9939,179.201,178.9939,179.201,500.0
2019-05-30 13:15:00,190.25,190.32,190.07,190.07,900.0,179.0316,179.0974,178.8622,178.8622,900.0
2019-05-30 13:20:00,190.06,190.25,190.0,190.0,800.0,178.8528,179.0316,178.7963,178.7963,800.0
2019-05-30 13:25:00,189.82,189.82,189.69,189.71,500.0,178.6269,178.6269,178.5046,178.5234,500.0
2019-05-30 13:30:00,189.81,189.81,189.49,189.69,700.0,178.6175,178.6175,178.3164,178.5046,700.0
2019-05-30 13:35:00,189.53,189.55,189.53,189.55,431.0,178.354,178.3729,178.354,178.3729,431.0
2019-05-30 13:40:00,189.62,189.79,189.57,189.68,805.0,178.4387,178.5987,178.3917,178.4952,805.0
2019-05-30 13:45:00,189.62,189.81,189.57,189.81,500.0,178.4387,178.6175,178.3917,178.6175,500.0
2019-05-30 13:50:00,189.74,189.99,189.74,189.84,700.0,178.5517,178.7869,178.5517,178.6458,700.0
2019-05-30 13:55:00,189.86,190.06,189.86,189.95,773.0,178.6646,178.8528,178.6646,178.7493,773.0
2019-05-30 14:00:00,189.79,190.19,189.79,190.09,500.0,178.5987,178.9751,178.5987,178.881,500.0
2019-05-30 14:05:00,189.99,189.99,189.91,189.92,500.0,178.7869,178.7869,178.7116,178.721,500.0
2019-05-30 14:10:00,190.06,190.07,189.68,189.68,1618.0,178.8528,178.8622,178.4952,178.4952,1618.0
2019-05-30 14:15:00,189.78,189.81,189.49,189.5,1549.0,178.5893,178.6175,178.3164,178.3258,1549.0
2019-05-30 14:20:00,189.49,189.63,189.15,189.15,1074.0,178.3164,178.4481,177.9964,177.9964,1074.0
2019-05-30 14:25:00,189.11,189.19,188.92,188.98,2731.0,177.9588,178.0341,177.78,177.8365,2731.0
2019-05-30 14:30:00,188.98,188.98,188.98,188.98,0.0,177.8365,177.8365,177.8365,177.8365,0.0
2019-05-30 14:35:00,188.97,188.97,188.81,188.81,600.0,177.8271,177.8271,177.6765,177.6765,600.0
2019-05-30 14:40:00,188.85,189.12,188.85,189.01,400.0,177.7141,177.9682,177.7141,177.8647,400.0
2019-05-30 14:45:00,189.09,189.22,189.09,189.22,700.0,177.94,178.0623,177.94,178.0623,700.0
2019-05-30 14:50:00,189.22,189.29,189.21,189.28,1750.0,178.0623,178.1282,178.0529,178.1188,1750.0
2019-05-30 14:55:00,189.4,189.4,189.36,189.39,312.0,178.2317,178.2317,178.1941,178.2223,312.0
2019-05-30 15:00:00,189.4,189.4,189.09,189.11,1200.0,178.2317,178.2317,177.94,177.9588,1200.0
2019-05-30 15:05:00,189.12,189.26,188.97,189.07,1700.0,177.9682,178.1,177.8271,177.9212,1700.0
2019-05-30 15:10:00,189.15,189.35,189.14,189.27,965.0,177.9964,178.1846,177.987,178.1094,965.0
2019-05-30 15:15:00,189.35,189.36,189.06,189.34,7177.0,178.1846,178.1941,177.9117,178.1752,7177.0
2019-05-30 15:20:00,189.25,189.29,189.17,189.23,1311.0,178.0905,178.1282,178.0153,178.0717,1311.0
2019-05-30 15:25:00,189.27,189.6,189.25,189.6,1526.0,178.1094,178.4199,178.0905,178.4199,1526.0
2019-05-30 15:30:00,189.57,189.79,189.4,189.79,11830.0,178.3917,178.5987,178.2317,178.5987,11830.0
2019-05-30 15:35:00,189.78,190.08,189.78,190.08,2599.0,178.5893,178.8716,178.5893,178.8716,2599.0
2019-05-30 15:40:00,190.18,190.27,189.83,189.92,3993.0,178.9657,179.0504,178.6363,178.721,3993.0
2019-05-30 15:45:00,189.93,189.93,189.85,189.91,2926.0,178.7304,178.7304,178.6552,178.7116,2926.0
2019-05-30 15:50:00,189.9,189.94,189.6,189.6,10387.0,178.7022,178.7399,178.4199,178.4199,10387.0
2019-05-30 15:55:00,189.66,189.94,189.58,189.91,19394.0,178.4764,178.7399,178.4011,178.7116,19394.0
2019-05-31 09:30:00,188.64,188.64,188.15,188.15,24789.0,177.5165,177.5165,177.0554,177.0554,24789.0
2019-05-31 09:35:00,188.1,188.47,188.01,188.16,14935.0,177.0084,177.3565,176.9237,177.0648,14935.0
2019-05-31 09:40:00,188.15,188.15,187.87,187.96,2752.0,177.0554,177.0554,176.7919,176.8766,2752.0
2019-05-31 09:45:00,187.84,188.49,187.84,188.03,9609.0,176.7637,177.3754,176.7637,176.9425,9609.0
2019-05-31 09:50:00,187.89,188.22,187.68,187.9,9148.0,176.8107,177.1213,176.6131,176.8201,9148.0
2019-05-31 09:55:00,187.93,188.42,187.79,188.35,10481.0,176.8484,177.3095,176.7166,177.2436,10481.0
2019-05-31 10:00:00,188.3,188.45,188.03,188.12,10906.0,177.1966,177.3377,176.9425,177.0272,10906.0
2019-05-31 10:05:00,188.09,188.38,188.09,188.32,1606.0,176.9989,177.2718,176.9989,177.2154,1606.0
2019-05-31 10:10:00,188.52,188.53,188.3,188.4,2767.0,177.4036,177.413,177.1966,177.2907,2767.0
2019-05-31 10:15:00,188.36,188.64,188.36,188.56,8301.0,177.253,177.5165,177.253,177.4412,8301.0
2019-05-31 10:20:00,188.35,188.82,188.35,188.46,17642.0,177.2436,177.6859,177.2436,177.3471,17642.0
2019-05-31 10:25:00,188.58,189.03,188.5,188.98,27106.0,177.4601,177.8835,177.3848,177.8365,27106.0
2019-05-31 10:30:00,189.04,189.34,188.86,189.34,15939.0,177.8929,178.1752,177.7235,178.1752,15939.0
2019-05-31 10:35:00,189.43,189.55,189.28,189.33,1907.0,178.2599,178.3729,178.1188,178.1658,1907.0
2019-05-31 10:40:00,189.31,189.31,189.04,189.14,2878.0,178.147,178.147,177.8929,177.987,2878.0
2019-05-31 10:45:00,188.93,189.35,188.93,189.3,6954.0,177.7894,178.1846,177.7894,178.1376,6954.0
2019-05-31 10:50:00,189.37,189.42,189.07,189.08,10550.0,178.2035,178.2505,177.9212,177.9306,10550.0
2019-05-31 10:55:00,189.11,189.15,188.8,188.94,10387.0,177.9588,177.9964,177.6671,177.7988,10387.0
2019-05-31 11:00:00,188.92,188.92,188.66,188.69,6855.0,177.78,177.78,177.5353,177.5636,6855.0
2019-05-31 11:05:00,188.75,188.94,188.68,188.91,1200.0,177.62,177.7988,177.5542,177.7706,1200.0
2019-05-31 11:10:00,188.77,188.93,188.72,188.93,1600.0,177.6388,177.7894,177.5918,177.7894,1600.0
2019-05-31 11:15:00,188.92,189.0,188.74,188.76,5608.0,177.78,177.8553,177.6106,177.6294,5608.0
2019-05-31 11:20:00,188.73,188.83,188.58,188.58,3421.0,177.6012,177.6953,177.4601,177.4601,3421.0
2019-05-31 11:25:00,188.64,188.83,188.46,188.6,5985.0,177.5165,177.6953,177.3471,177.4789,5985.0
2019-05-31 11:30:00,188.63,188.64,188.35,188.6,11334.0,177.5071,177.5165,177.2436,177.4789,11334.0
2019-05-31 11:35:00,188.62,188.94,188.59,188.89,818.0,177.4977,177.7988,177.4695,177.7518,818.0
2019-05-31 11:40:00,188.72,188.87,188.7,188.87,2071.0,177.5918,177.733,177.573,177.733,2071.0
2019-05-31 11:45:00,188.91,189.39,188.9,189.39,1600.0,177.7706,178.2223,177.7612,178.2223,1600.0
2019-05-31 11:50:00,189.39,189.86,189.39,189.79,3212.0,178.2223,178.6646,178.2223,178.5987,3212.0
2019-05-31 11:55:00,189.81,189.89,189.54,189.61,2285.0,178.6175,178.6928,178.3634,178.4293,2285.0
2019-05-31 12:00:00,189.49,189.77,189.48,189.77,11175.0,178.3164,178.5799,178.307,178.5799,11175.0
2019-05-31 12:05:00,189.77,189.82,189.38,189.38,3160.0,178.5799,178.6269,178.2129,178.2129,3160.0
2019-05-31 12:10:00,189.31,189.32,189.03,189.2,2701.0,178.147,178.1564,177.8835,178.0435,2701.0
2019-05-31 12:15:00,189.18,189.22,189.14,189.2,2071.0,178.0247,178.0623,177.987,178.0435,2071.0
2019-05-31 12:20:00,189.02,189.02,188.79,188.79,500.0,177.8741,177.8741,177.6577,177.6577,500.0
2019-05-31 12:25:00,188.77,188.93,188.77,188.92,1500.0,177.6388,177.7894,177.6388,177.78,1500.0
2019-05-31 12:30:00,188.92,188.99,188.8,188.89,3408.0,177.78,177.8459,177.6671,177.7518,3408.0
2019-05-31 12:35:00,188.96,189.25,188.79,189.24,8751.0,177.8176,178.0905,177.6577,178.0811,8751.0
2019-05-31 12:40:00,189.16,189.16,189.16,189.16,300.0,178.0059,178.0059,178.0059,178.0059,300.0
2019-05-31 12:45:00,188.92,189.12,188.9,189.12,1074.0,177.78,177.9682,177.7612,177.9682,1074.0
2019-05-31 12:50:00,189.07,189.2,189.07,189.09,4824.0,177.9212,178.0435,177.9212,177.94,4824.0
2019-05-31 12:55:00,189.12,189.13,189.02,189.02,224.0,177.9682,177.9776,177.8741,177.8741,224.0
2019-05-31 13:00:00,189.0,189.0,188.84,188.9,818.0,177.8553,177.8553,177.7047,177.7612,818.0
2019-05-31 13:05:00,188.88,189.02,188.76,189.02,1830.0,177.7424,177.8741,177.6294,177.8741,1830.0
2019-05-31 13:10:00,189.19,189.46,189.19,189.21,2000.0,178.0341,178.2882,178.0341,178.0529,2000.0
2019-05-31 13:15:00,189.09,189.16,189.0,189.12,1644.0,177.94,178.0059,177.8553,177.9682,1644.0
2019-05-31 13:20:00,189.04,189.18,189.03,189.09,726.0,177.8929,178.0247,177.8835,177.94,726.0
2019-05-31 13:25:00,189.12,189.29,189.11,189.28,703.0,177.9682,178.1282,177.9588,178.1188,703.0
2019-05-31 13:30:00,189.22,189.38,189.19,189.38,400.0,178.0623,178.2129,178.0341,178.2129,400.0
2019-05-31 13:35:00,189.54,189.54,189.41,189.43,1700.0,178.3634,178.3634,178.2411,178.2599,1700.0
2019-05-31 13:40:00,189.39,189.39,189.27,189.28,1214.0,178.2223,178.2223,178.1094,178.1188,1214.0
2019-05-31 13:45:00,189.21,189.42,189.14,189.42,4468.0,178.0529,178.2505,177.987,178.2505,4468.0
2019-05-31 13:50:00,189.38,189.43,189.19,189.22,1719.0,178.2129,178.2599,178.0341,178.0623,1719.0
2019-05-31 13:55:00,189.19,189.33,189.18,189.33,4035.0,178.0341,178.1658,178.0247,178.1658,4035.0
2019-05-31 14:00:00,189.33,189.38,189.1,189.1,2602.0,178.1658,178.2129,177.9494,177.9494,2602.0
2019-05-31 14:05:00,189.0,189.33,188.96,189.3,3322.0,177.8553,178.1658,177.8176,178.1376,3322.0
2019-05-31 14:10:00,189.24,189.24,188.93,188.93,1704.0,178.0811,178.0811,177.7894,177.7894,1704.0
2019-05-31 14:15:00,188.95,189.13,188.79,188.79,6382.0,177.8082,177.9776,177.6577,177.6577,6382.0
2019-05-31 14:20:00,188.64,188.89,188.63,188.89,512.0,177.5165,177.7518,177.5071,177.7518,512.0
2019-05-31 14:25:00,188.82,188.86,188.69,188.74,2747.0,177.6859,177.7235,177.5636,177.6106,2747.0
2019-05-31 14:30:00,188.49,188.49,188.35,188.35,1900.0,177.3754,177.3754,177.2436,177.2436,1900.0
2019-05-31 14:35:00,188.44,188.52,188.29,188.42,1263.0,177.3283,177.4036,177.1872,177.3095,1263.0
2019-05-31 14:40:00,188.48,188.62,188.39,188.56,2400.0,177.3659,177.4977,177.2813,177.4412,2400.0
2019-05-31 14:45:00,188.73,188.73,188.48,188.48,667.0,177.6012,177.6012,177.3659,177.3659,667.0
2019-05-31 14:50:00,188.57,188.79,188.47,188.79,1507.0,177.4506,177.6577,177.3565,177.6577,1507.0
2019-05-31 14:55:00,188.75,188.84,188.64,188.7,6943.0,177.62,177.7047,177.5165,177.573,6943.0
2019-05-31 15:00:00,188.7,188.7,188.43,188.51,6199.0,177.573,177.573,177.3189,177.3942,6199.0
2019-05-31 15:05:00,188.57,188.69,188.57,188.58,8366.0,177.4506,177.5636,177.4506,177.4601,8366.0
2019-05-31 15:10:00,188.56,188.72,188.47,188.59,8677.0,177.4412,177.5918,177.3565,177.4695,8677.0
2019-05-31 15:15:00,188.73,188.77,188.4,188.54,17860.0,177.6012,177.6388,177.2907,177.4224,17860.0
2019-05-31 15:20:00,188.49,188.67,188.4,188.62,20773.0,177.3754,177.5447,177.2907,177.4977,20773.0
2019-05-31 15:25:00,188.59,188.74,188.49,188.74,9100.0,177.4695,177.6106,177.3754,177.6106,9100.0
2019-05-31 15:30:00,188.71,188.77,188.58,188.67,7642.0,177.5824,177.6388,177.4601,177.5447,7642.0
2019-05-31 15:35:00,188.66,188.66,188.39,188.49,16201.0,177.5353,177.5353,177.2813,177.3754,16201.0
2019-05-31 15:40:00,188.49,188.59,188.22,188.57,24072.0,177.3754,177.4695,177.1213,177.4506,24072.0
2019-05-31 15:45:00,188.56,188.77,188.56,188.71,11131.0,177.4412,177.6388,177.4412,177.5824,11131.0
2019-05-31 15:50:00,188.61,188.71,188.43,188.5,31967.0,177.4883,177.5824,177.3189,177.3848,31967.0
2019-05-31 15:55:00,188.33,188.34,187.91,187.96,32793.0,177.2248,177.2342,176.8296,176.8766,32793.0
2019-06-03 09:30:00,188.58,189.18,188.34,188.5,31933.0,177.4601,178.0247,177.2342,177.3848,31933.0
2019-06-03 09:35:00,188.56,188.76,188.35,188.54,11617.0,177.4412,177.6294,177.2436,177.4224,11617.0
2019-06-03 09:40:00,188.53,188.69,188.36,188.6,6496.0,177.413,177.5636,177.253,177.4789,6496.0
2019-06-03 09:45:00,188.47,188.54,187.86,188.33,7750.0,177.3565,177.4224,176.7825,177.2248,7750.0
2019-06-03 09:50:00,188.33,188.43,187.96,187.96,7073.0,177.2248,177.3189,176.8766,176.8766,7073.0
2019-06-03 09:55:00,188.06,188.16,187.89,188.1,2038.0,176.9707,177.0648,176.8107,177.0084,2038.0
2019-06-03 10:00:00,187.9,188.11,187.61,188.06,6580.0,176.8201,177.0178,176.5472,176.9707,6580.0
2019-06-03 10:05:00,188.13,188.45,187.82,188.42,8327.0,177.0366,177.3377,176.7449,177.3095,8327.0
2019-06-03 10:10:00,188.32,188.62,188.31,188.55,5627.0,177.2154,177.4977,177.206,177.4318,5627.0
2019-06-03 10:15:00,188.46,188.87,188.46,188.8,4025.0,177.3471,177.733,177.3471,177.6671,4025.0
2019-06-03 10:20:00,188.78,188.97,188.73,188.85,3838.0,177.6483,177.8271,177.6012,177.7141,3838.0
2019-06-03 10:25:00,188.81,189.01,188.81,188.89,11254.0,177.6765,177.8647,177.6765,177.7518,11254.0
2019-06-03 10:30:00,189.05,189.12,188.79,188.85,5305.0,177.9023,177.9682,177.6577,177.7141,5305.0
2019-06-03 10:35:00,188.83,188.84,188.62,188.82,4054.0,177.6953,177.7047,177.4977,177.6859,4054.0
2019-06-03 10:40:00,188.75,188.93,188.59,188.83,6165.0,177.62,177.7894,177.4695,177.6953,6165.0
2019-06-03 10:45:00,188.88,188.97,188.7,188.7,7076.0,177.7424,177.8271,177.573,177.573,7076.0
2019-06-03 10:50:00,188.77,188.99,188.67,188.94,4346.0,177.6388,177.8459,177.5447,177.7988,4346.0
2019-06-03 10:55:00,188.92,189.22,188.92,189.2,6224.0,177.78,178.0623,177.78,178.0435,6224.0
2019-06-03 11:00:00,189.19,189.32,189.18,189.27,4000.0,178.0341,178.1564,178.0247,178.1094,4000.0
2019-06-03 11:05:00,189.41,189.49,189.35,189.35,1200.0,178.2411,178.3164,178.1846,178.1846,1200.0
2019-06-03 11:10:00,189.41,189.54,189.06,189.06,2700.0,178.2411,178.3634,177.9117,177.9117,2700.0
2019-06-03 11:15:00,189.04,189.11,188.84,189.06,5311.0,177.8929,177.9588,177.7047,177.9117,5311.0
2019-06-03 11:20:00,189.04,189.36,188.95,189.36,1838.0,177.8929,178.1941,177.8082,178.1941,1838.0
2019-06-03 11:25:00,189.26,189.54,189.26,189.41,1990.0,178.1,178.3634,178.1,178.2411,1990.0
2019-06-03 11:30:00,189.58,189.85,189.51,189.77,8342.0,178.4011,178.6552,178.3352,178.5799,8342.0
2019-06-03 11:35:00,189.8,189.81,189.44,189.45,3596.0,178.6081,178.6175,178.2693,178.2788,3596.0
2019-06-03 11:40:00,189.56,189.56,189.28,189.28,606.0,178.3823,178.3823,178.1188,178.1188,606.0
2019-06-03 11:45:00,189.41,189.54,189.12,189.12,2027.0,178.2411,178.3634,177.9682,177.9682,2027.0
2019-06-03 11:50:00,189.37,189.41,189.11,189.21,1300.0,178.2035,178.2411,177.9588,178.0529,1300.0
2019-06-03 11:55:00,189.37,189.37,188.87,189.01,3860.0,178.2035,178.2035,177.733,177.8647,3860.0
2019-06-03 12:00:00,189.0,189.19,188.68,188.86,2300.0,177.8553,178.0341,177.5542,177.7235,2300.0
2019-06-03 12:05:00,188.88,188.88,188.43,188.48,2500.0,177.7424,177.7424,177.3189,177.3659,2500.0
2019-06-03 12:10:00,188.56,188.57,188.32,188.57,1800.0,177.4412,177.4506,177.2154,177.4506,1800.0
2019-06-03 12:15:00,188.56,188.6,188.52,188.58,911.0,177.4412,177.4789,177.4036,177.4601,911.0
2019-06-03 12:20:00,188.48,188.48,188.08,188.14,1950.0,177.3659,177.3659,176.9895,177.046,1950.0
2019-06-03 12:25:00,188.2,188.38,188.17,188.32,700.0,177.1025,177.2718,177.0742,177.2154,700.0
2019-06-03 12:30:00,188.08,188.08,188.08,188.08,200.0,176.9895,176.9895,176.9895,176.9895,200.0
2019-06-03 12:35:00,188.22,188.41,188.22,188.4,1301.0,177.1213,177.3001,177.1213,177.2907,1301.0
2019-06-03 12:40:00,188.54,188.54,188.28,188.36,950.0,177.4224,177.4224,177.1777,177.253,950.0
2019-06-03 12:45:00,188.58,188.65,188.58,188.65,302.0,177.4601,177.5259,177.4601,177.5259,302.0
2019-06-03 12:50:00,188.69,188.69,188.22,188.3,2906.0,177.5636,177.5636,177.1213,177.1966,2906.0
2019-06-03 12:55:00,188.49,188.49,188.49,188.49,100.0,177.3754,177.3754,177.3754,177.3754,100.0
2019-06-03 13:00:00,188.29,188.35,187.95,188.32,731.0,177.1872,177.2436,176.8672,177.2154,731.0
2019-06-03 13:05:00,188.32,188.53,188.29,188.35,1113.0,177.2154,177.413,177.1872,177.2436,1113.0
2019-06-03 13:10:00,188.59,188.62,188.45,188.59,1300.0,177.4695,177.4977,177.3377,177.4695,1300.0
2019-06-03 13:15:00,188.54,188.67,188.45,188.5,3099.0,177.4224,177.5447,177.3377,177.3848,3099.0
2019-06-03 13:20:00,188.48,188.61,188.25,188.31,3470.0,177.3659,177.4883,177.1495,177.206,3470.0
2019-06-03 13:25:00,188.48,189.07,188.32,188.77,7200.0,177.3659,177.9212,177.2154,177.6388,7200.0
2019-06-03 13:30:00,188.61,188.61,187.79,187.92,4000.0,177.4883,177.4883,176.7166,176.839,4000.0
2019-06-03 13:35:00,187.96,187.96,187.68,187.69,942.0,176.8766,176.8766,176.6131,176.6225,942.0
2019-06-03 13:40:00,187.65,188.29,187.65,188.08,4591.0,176.5849,177.1872,176.5849,176.9895,4591.0
2019-06-03 13:45:00,188.09,188.11,187.97,188.04,600.0,176.9989,177.0178,176.886,176.9519,600.0
2019-06-03 13:50:00,188.11,188.28,188.09,188.2,700.0,177.0178,177.1777,176.9989,177.1025,700.0
2019-06-03 13:55:00,188.09,188.62,188.09,188.44,900.0,176.9989,177.4977,176.9989,177.3283,900.0
2019-06-03 14:00:00,188.51,188.74,188.36,188.6,1200.0,177.3942,177.6106,177.253,177.4789,1200.0
2019-06-03 14:05:00,188.56,188.61,188.5,188.52,700.0,177.4412,177.4883,177.3848,177.4036,700.0
2019-06-03 14:10:00,188.35,188.52,188.33,188.38,5260.0,177.2436,177.4036,177.2248,177.2718,5260.0
2019-06-03 14:15:00,188.41,188.41,188.05,188.27,1420.0,177.3001,177.3001,176.9613,177.1683,1420.0
2019-06-03 14:20:00,188.25,188.39,188.21,188.21,1200.0,177.1495,177.2813,177.1119,177.1119,1200.0
2019-06-03 14:25:00,188.19,188.19,188.01,188.06,800.0,177.093,177.093,176.9237,176.9707,800.0
2019-06-03 14:30:00,188.09,188.36,187.96,187.98,2325.0,176.9989,177.253,176.8766,176.8954,2325.0
2019-06-03 14:35:00,188.03,188.03,187.67,187.91,2325.0,176.9425,176.9425,176.6037,176.8296,2325.0
2019-06-03 14:40:00,187.85,187.9,187.68,187.69,1800.0,176.7731,176.8201,176.6131,176.6225,1800.0
2019-06-03 14:45:00,187.8,187.81,187.49,187.49,2000.0,176.726,176.7355,176.4343,176.4343,2000.0
2019-06-03 14:50:00,187.48,187.5,187.32,187.34,2836.0,176.4249,176.4437,176.2743,176.2932,2836.0
2019-06-03 14:55:00,187.31,187.36,187.08,187.16,2800.0,176.2649,176.312,176.0485,176.1238,2800.0
2019-06-03 15:00:00,187.28,187.29,186.64,186.75,1900.0,176.2367,176.2461,175.6344,175.738,1900.0
2019-06-03 15:05:00,186.75,186.92,186.69,186.74,3775.0,175.738,175.8979,175.6815,175.7286,3775.0
2019-06-03 15:10:00,186.67,187.14,186.49,187.14,4482.0,175.6627,176.105,175.4933,176.105,4482.0
2019-06-03 15:15:00,187.38,187.38,186.96,187.04,2500.0,176.3308,176.3308,175.9356,176.0109,2500.0
2019-06-03 15:20:00,187.0,187.23,186.91,187.1,3600.0,175.9732,176.1897,175.8885,176.0673,3600.0
2019-06-03 15:25:00,187.01,187.04,186.31,186.64,6280.0,175.9826,176.0109,175.3239,175.6344,6280.0
2019-06-03 15:30:00,186.43,186.74,186.36,186.68,5833.0,175.4368,175.7286,175.371,175.6721,5833.0
2019-06-03 15:35:00,186.6,186.78,186.46,186.65,6722.0,175.5968,175.7662,175.4651,175.6439,6722.0
2019-06-03 15:40:00,186.63,186.95,186.6,186.92,6849.0,175.625,175.9262,175.5968,175.8979,6849.0
2019-06-03 15:45:00,186.93,187.04,186.69,186.69,6700.0,175.9073,176.0109,175.6815,175.6815,6700.0
2019-06-03 15:50:00,186.84,187.27,186.79,186.91,12407.0,175.8227,176.2273,175.7756,175.8885,12407.0
2019-06-03 15:55:00,187.01,187.39,186.96,187.02,27547.0,175.9826,176.3402,175.9356,175.992,27547.0
2019-06-04 09:30:00,188.97,189.24,188.81,188.88,15764.0,177.8271,178.0811,177.6765,177.7424,15764.0
2019-06-04 09:35:00,188.93,189.14,188.24,188.43,9585.0,177.7894,177.987,177.1401,177.3189,9585.0
2019-06-04 09:40:00,188.4,188.76,188.3,188.71,2900.0,177.2907,177.6294,177.1966,177.5824,2900.0
2019-06-04 09:45:00,188.6,188.8,188.48,188.64,2200.0,177.4789,177.6671,177.3659,177.5165,2200.0
2019-06-04 09:50:00,188.38,188.57,188.11,188.42,8251.0,177.2718,177.4506,177.0178,177.3095,8251.0
2019-06-04 09:55:00,188.45,188.93,188.45,188.51,3377.0,177.3377,177.7894,177.3377,177.3942,3377.0
2019-06-04 10:00:00,188.35,188.99,188.35,188.73,3511.0,177.2436,177.8459,177.2436,177.6012,3511.0
2019-06-04 10:05:00,188.62,188.81,188.56,188.79,3780.0,177.4977,177.6765,177.4412,177.6577,3780.0
2019-06-04 10:10:00,188.71,189.0,188.71,189.0,4751.0,177.5824,177.8553,177.5824,177.8553,4751.0
2019-06-04 10:15:00,189.0,189.26,188.85,189.17,10092.0,177.8553,178.1,177.7141,178.0153,10092.0
2019-06-04 10:20:00,189.2,189.49,189.15,189.49,4350.0,178.0435,178.3164,177.9964,178.3164,4350.0
2019-06-04 10:25:00,189.46,189.69,189.46,189.69,2921.0,178.2882,178.5046,178.2882,178.5046,2921.0
2019-06-04 10:30:00,189.6,189.87,189.6,189.66,2767.0,178.4199,178.674,178.4199,178.4764,2767.0
2019-06-04 10:35:00,189.69,189.69,189.32,189.34,2721.0,178.5046,178.5046,178.1564,178.1752,2721.0
2019-06-04 10:40:00,189.24,189.39,189.16,189.22,1700.0,178.0811,178.2223,178.0059,178.0623,1700.0
2019-06-04 10:45:00,189.16,189.22,188.92,189.22,500.0,178.0059,178.0623,177.78,178.0623,500.0
2019-06-04 10:50:00,189.19,189.47,189.15,189.15,6140.0,178.0341,178.2976,177.9964,177.9964,6140.0
2019-06-04 10:55:00,189.13,189.4,189.13,189.31,10363.0,177.9776,178.2317,177.9776,178.147,10363.0
2019-06-04 11:00:00,189.27,189.61,189.22,189.6,1736.0,178.1094,178.4293,178.0623,178.4199,1736.0
2019-06-04 11:05:00,189.67,189.86,189.67,189.86,3818.0,178.4858,178.6646,178.4858,178.6646,3818.0
2019-06-04 11:10:00,189.87,189.96,189.8,189.8,4222.0,178.674,178.7587,178.6081,178.6081,4222.0
2019-06-04 11:15:00,189.81,189.92,189.7,189.9,3210.0,178.6175,178.721,178.514,178.7022,3210.0
2019-06-04 11:20:00,189.92,189.94,189.77,189.89,7594.0,178.721,178.7399,178.5799,178.6928,7594.0
2019-06-04 11:25:00,189.89,190.11,189.83,190.05,17878.0,178.6928,178.8998,178.6363,178.8434,17878.0
2019-06-04 11:30:00,190.07,190.1,189.52,189.52,17572.0,178.8622,178.8904,178.3446,178.3446,17572.0
2019-06-04 11:35:00,189.55,189.67,189.36,189.49,5223.0,178.3729,178.4858,178.1941,178.3164,5223.0
2019-06-04 11:40:00,189.52,189.7,189.52,189.55,2913.0,178.3446,178.514,178.3446,178.3729,2913.0
2019-06-04 11:45:00,189.51,189.7,189.51,189.69,2400.0,178.3352,178.514,178.3352,178.5046,2400.0
2019-06-04 11:50:00,189.7,189.71,189.45,189.5,2426.0,178.514,178.5234,178.2788,178.3258,2426.0
2019-06-04 11:55:00,189.52,189.59,189.46,189.46,900.0,178.3446,178.4105,178.2882,178.2882,900.0
2019-06-04 12:00:00,189.55,189.56,189.18,189.18,3270.0,178.3729,178.3823,178.0247,178.0247,3270.0
2019-06-04 12:05:00,189.13,189.28,189.11,189.16,2284.0,177.9776,178.1188,177.9588,178.0059,2284.0
2019-06-04 12:10:00,189.07,189.17,189.06,189.14,7346.0,177.9212,178.0153,177.9117,177.987,7346.0
2019-06-04 12:15:00,189.15,189.15,188.99,189.14,2506.0,177.9964,177.9964,177.8459,177.987,2506.0
2019-06-04 12:20:00,189.3,189.45,189.3,189.45,900.0,178.1376,178.2788,178.1376,178.2788,900.0
2019-06-04 12:25:00,189.46,189.57,189.38,189.46,14699.0,178.2882,178.3917,178.2129,178.2882,14699.0
2019-06-04 12:30:00,189.51,189.51,189.29,189.3,3538.0,178.3352,178.3352,178.1282,178.1376,3538.0
2019-06-04 12:35:00,189.28,189.28,189.25,189.25,300.0,178.1188,178.1188,178.0905,178.0905,300.0
2019-06-04 12:40:00,189.22,189.4,189.22,189.34,1221.0,178.0623,178.2317,178.0623,178.1752,1221.0
2019-06-04 12:45:00,189.27,189.46,189.27,189.42,993.0,178.1094,178.2882,178.1094,178.2505,993.0
2019-06-04 12:50:00,189.51,189.58,189.49,189.58,400.0,178.3352,178.4011,178.3164,178.4011,400.0
2019-06-04 12:55:00,189.57,189.67,189.51,189.63,1500.0,178.3917,178.4858,178.3352,178.4481,1500.0
2019-06-04 13:00:00,189.62,189.92,189.57,189.73,3900.0,178.4387,178.721,178.3917,178.5422,3900.0
2019-06-04 13:05:00,189.67,189.67,189.42,189.42,4000.0,178.4858,178.4858,178.2505,178.2505,4000.0
2019-06-04 13:10:00,189.43,189.51,189.24,189.24,1900.0,178.2599,178.3352,178.0811,178.0811,1900.0
2019-06-04 13:15:00,189.26,189.37,189.13,189.16,2100.0,178.1,178.2035,177.9776,178.0059,2100.0
2019-06-04 13:20:00,189.14,189.49,189.13,189.49,1500.0,177.987,178.3164,177.9776,178.3164,1500.0
2019-06-04 13:25:00,189.73,189.73,189.47,189.48,1995.0,178.5422,178.5422,178.2976,178.307,1995.0
2019-06-04 13:30:00,189.49,189.6,189.48,189.48,3118.0,178.3164,178.4199,178.307,178.307,3118.0
2019-06-04 13:35:00,189.56,189.56,189.31,189.43,2850.0,178.3823,178.3823,178.147,178.2599,2850.0
2019-06-04 13:40:00,189.47,189.6,189.41,189.54,3860.0,178.2976,178.4199,178.2411,178.3634,3860.0
2019-06-04 13:45:00,189.69,189.69,189.36,189.39,9256.0,178.5046,178.5046,178.1941,178.2223,9256.0
2019-06-04 13:50:00,189.51,189.51,189.21,189.23,4972.0,178.3352,178.3352,178.0529,178.0717,4972.0
2019-06-04 13:55:00,189.23,189.34,189.14,189.14,5100.0,178.0717,178.1752,177.987,177.987,5100.0
2019-06-04 14:00:00,189.14,189.37,189.1,189.31,4400.0,177.987,178.2035,177.9494,178.147,4400.0
2019-06-04 14:05:00,189.31,189.31,189.0,189.1,16922.0,178.147,178.147,177.8553,177.9494,16922.0
2019-06-04 14:10:00,189.14,189.22,189.08,189.08,8995.0,177.987,178.0623,177.9306,177.9306,8995.0
2019-06-04 14:15:00,189.1,189.13,189.03,189.04,13102.0,177.9494,177.9776,177.8835,177.8929,13102.0
2019-06-04 14:20:00,189.04,189.1,188.9,188.9,5828.0,177.8929,177.9494,177.7612,177.7612,5828.0
2019-06-04 14:25:00,188.83,189.13,188.75,189.13,19999.0,177.6953,177.9776,177.62,177.9776,19999.0
2019-06-04 14:30:00,189.14,189.14,188.6,188.7,34904.0,177.987,177.987,177.4789,177.573,34904.0
2019-06-04 14:35:00,188.7,188.88,188.64,188.76,22393.0,177.573,177.7424,177.5165,177.6294,22393.0
2019-06-04 14:40:00,188.75,189.28,188.58,189.12,21002.0,177.62,178.1188,177.4601,177.9682,21002.0
2019-06-04 14:45:00,189.28,189.28,188.97,189.19,8850.0,178.1188,178.1188,177.8271,178.0341,8850.0
2019-06-04 14:50:00,189.1,189.15,188.93,189.09,8684.0,177.9494,177.9964,177.7894,177.94,8684.0
2019-06-04 14:55:00,189.0,189.15,188.92,189.03,8594.0,177.8553,177.9964,177.78,177.8835,8594.0
2019-06-04 15:00:00,189.0,189.16,188.81,189.11,14946.0,177.8553,178.0059,177.6765,177.9588,14946.0
2019-06-04 15:05:00,189.15,189.15,188.86,189.11,10695.0,177.9964,177.9964,177.7235,177.9588,10695.0
2019-06-04 15:10:00,189.11,189.31,189.07,189.28,20717.0,177.9588,178.147,177.9212,178.1188,20717.0
2019-06-04 15:15:00,189.3,189.54,189.14,189.45,12476.0,178.1376,178.3634,177.987,178.2788,12476.0
2019-06-04 15:20:00,189.43,189.43,188.94,189.21,12250.0,178.2599,178.2599,177.7988,178.0529,12250.0
2019-06-04 15:25:00,189.24,189.24,188.9,188.97,7680.0,178.0811,178.0811,177.7612,177.8271,7680.0
2019-06-04 15:30:00,188.98,189.31,188.98,189.26,6944.0,177.8365,178.147,177.8365,178.1,6944.0
2019-06-04 15:35:00,189.24,189.45,189.11,189.18,7100.0,178.0811,178.2788,177.9588,178.0247,7100.0
2019-06-04 15:40:00,189.2,189.27,189.1,189.27,9600.0,178.0435,178.1094,177.9494,178.1094,9600.0
2019-06-04 15:45:00,189.27,189.55,189.26,189.54,17535.0,178.1094,178.3729,178.1,178.3634,17535.0
2019-06-04 15:50:00,189.49,189.84,189.44,189.73,37699.0,178.3164,178.6458,178.2693,178.5422,37699.0
2019-06-04 15:55:00,189.91,190.56,189.73,190.42,48214.0,178.7116,179.3233,178.5422,179.1916,48214.0
2019-06-05 09:30:00,191.81,192.21,191.61,191.8,19484.0,180.4996,180.876,180.3114,180.4902,19484.0
2019-06-05 09:35:00,191.56,191.58,191.23,191.27,4169.0,180.2643,180.2832,179.9538,179.9914,4169.0
2019-06-05 09:40:00,191.13,191.14,190.6,190.61,6098.0,179.8597,179.8691,179.3609,179.3703,6098.0
2019-06-05 09:45:00,190.6,190.67,190.26,190.64,4400.0,179.3609,179.4268,179.041,179.3986,4400.0
2019-06-05 09:50:00,190.27,190.48,190.04,190.28,5561.0,179.0504,179.248,178.834,179.0598,5561.0
2019-06-05 09:55:00,190.29,190.69,190.29,190.69,2710.0,179.0692,179.4456,179.0692,179.4456,2710.0
2019-06-05 10:00:00,190.79,190.98,190.31,190.31,7901.0,179.5397,179.7185,179.088,179.088,7901.0
2019-06-05 10:05:00,190.41,190.51,190.18,190.34,5300.0,179.1821,179.2762,178.9657,179.1163,5300.0
2019-06-05 10:10:00,190.33,190.5,189.94,190.1,2195.0,179.1069,179.2668,178.7399,178.8904,2195.0
2019-06-05 10:15:00,190.08,190.17,189.9,189.97,1600.0,178.8716,178.9563,178.7022,178.7681,1600.0
2019-06-05 10:20:00,190.0,190.04,189.78,189.92,1953.0,178.7963,178.834,178.5893,178.721,1953.0
2019-06-05 10:25:00,189.99,190.01,189.64,189.65,960.0,178.7869,178.8057,178.4575,178.467,960.0
2019-06-05 10:30:00,189.44,189.61,189.3,189.38,3418.0,178.2693,178.4293,178.1376,178.2129,3418.0
2019-06-05 10:35:00,189.27,189.51,189.21,189.51,1690.0,178.1094,178.3352,178.0529,178.3352,1690.0
2019-06-05 10:40:00,189.65,189.8,189.41,189.49,5272.0,178.467,178.6081,178.2411,178.3164,5272.0
2019-06-05 10:45:00,189.43,189.53,189.23,189.24,5304.0,178.2599,178.354,178.0717,178.0811,5304.0
2019-06-05 10:50:00,189.2,189.28,189.16,189.28,545.0,178.0435,178.1188,178.0059,178.1188,545.0
2019-06-05 10:55:00,189.28,189.43,189.13,189.29,4980.0,178.1188,178.2599,177.9776,178.1282,4980.0
2019-06-05 11:00:00,189.34,189.91,189.31,189.91,3575.0,178.1752,178.7116,178.147,178.7116,3575.0
2019-06-05 11:05:00,189.92,190.0,189.63,189.63,2500.0,178.721,178.7963,178.4481,178.4481,2500.0
2019-06-05 11:10:00,189.81,189.91,189.77,189.79,2298.0,178.6175,178.7116,178.5799,178.5987,2298.0
2019-06-05 11:15:00,189.89,189.98,189.77,189.77,3381.0,178.6928,178.7775,178.5799,178.5799,3381.0
2019-06-05 11:20:00,189.84,190.07,189.84,190.02,2775.0,178.6458,178.8622,178.6458,178.8151,2775.0
2019-06-05 11:25:00,189.85,190.18,189.77,190.08,6406.0,178.6552,178.9657,178.5799,178.8716,6406.0
2019-06-05 11:30:00,190.15,190.26,190.07,190.2,9378.0,178.9375,179.041,178.8622,178.9845,9378.0
2019-06-05 11:35:00,190.15,190.22,190.04,190.13,2000.0,178.9375,179.0033,178.834,178.9187,2000.0
2019-06-05 11:40:00,190.19,190.45,190.15,190.15,7700.0,178.9751,179.2198,178.9375,178.9375,7700.0
2019-06-05 11:45:00,190.11,190.14,190.11,190.14,200.0,178.8998,178.9281,178.8998,178.9281,200.0
2019-06-05 11:50:00,190.1,190.1,189.92,189.93,1600.0,178.8904,178.8904,178.721,178.7304,1600.0
2019-06-05 11:55:00,189.8,189.91,189.8,189.91,300.0,178.6081,178.7116,178.6081,178.7116,300.0
2019-06-05 12:00:00,189.95,190.14,189.73,189.73,11339.0,178.7493,178.9281,178.5422,178.5422,11339.0
2019-06-05 12:05:00,189.61,189.61,189.37,189.37,500.0,178.4293,178.4293,178.2035,178.2035,500.0
2019-06-05 12:10:00,189.51,189.51,189.2,189.2,500.0,178.3352,178.3352,178.0435,178.0435,500.0
2019-06-05 12:15:00,189.21,189.34,189.08,189.34,600.0,178.0529,178.1752,177.9306,178.1752,600.0
2019-06-05 12:20:00,189.28,189.62,189.21,189.43,1300.0,178.1188,178.4387,178.0529,178.2599,1300.0
2019-06-05 12:25:00,189.26,189.54,189.26,189.53,1100.0,178.1,178.3634,178.1,178.354,1100.0
2019-06-05 12:30:00,189.42,189.5,189.36,189.36,300.0,178.2505,178.3258,178.1941,178.1941,300.0
2019-06-05 12:35:00,189.36,189.36,189.36,189.36,0.0,178.1941,178.1941,178.1941,178.1941,0.0
2019-06-05 12:40:00,189.68,189.68,189.6,189.65,552.0,178.4952,178.4952,178.4199,178.467,552.0
2019-06-05 12:45:00,189.61,189.65,189.6,189.6,3532.0,178.4293,178.467,178.4199,178.4199,3532.0
2019-06-05 12:50:00,189.63,189.63,189.63,189.63,100.0,178.4481,178.4481,178.4481,178.4481,100.0
2019-06-05 12:55:00,189.94,189.94,189.68,189.68,400.0,178.7399,178.7399,178.4952,178.4952,400.0
2019-06-05 13:00:00,189.64,189.72,189.57,189.67,779.0,178.4575,178.5328,178.3917,178.4858,779.0
2019-06-05 13:05:00,189.8,189.81,189.71,189.71,400.0,178.6081,178.6175,178.5234,178.5234,400.0
2019-06-05 13:10:00,189.71,189.71,189.71,189.71,0.0,178.5234,178.5234,178.5234,178.5234,0.0
2019-06-05 13:15:00,189.8,189.8,189.75,189.77,400.0,178.6081,178.6081,178.5611,178.5799,400.0
2019-06-05 13:20:00,189.87,189.87,189.76,189.76,300.0,178.674,178.674,178.5705,178.5705,300.0
2019-06-05 13:25:00,189.9,189.9,189.76,189.77,740.0,178.7022,178.7022,178.5705,178.5799,740.0
2019-06-05 13:30:00,189.8,189.8,189.66,189.67,360.0,178.6081,178.6081,178.4764,178.4858,360.0
2019-06-05 13:35:00,189.7,190.08,189.69,190.08,1116.0,178.514,178.8716,178.5046,178.8716,1116.0
2019-06-05 13:40:00,189.89,189.92,189.89,189.92,200.0,178.6928,178.721,178.6928,178.721,200.0
2019-06-05 13:45:00,189.95,189.95,189.95,189.95,100.0,178.7493,178.7493,178.7493,178.7493,100.0
2019-06-05 13:50:00,189.84,189.85,189.67,189.67,700.0,178.6458,178.6552,178.4858,178.4858,700.0
2019-06-05 13:55:00,189.72,189.75,189.58,189.75,743.0,178.5328,178.5611,178.4011,178.5611,743.0
2019-06-05 14:00:00,189.52,189.52,189.51,189.51,1300.0,178.3446,178.3446,178.3352,178.3352,1300.0
2019-06-05 14:05:00,189.64,189.64,189.54,189.54,1170.0,178.4575,178.4575,178.3634,178.3634,1170.0
2019-06-05 14:10:00,189.5,189.6,189.5,189.5,448.0,178.3258,178.4199,178.3258,178.3258,448.0
2019-06-05 14:15:00,189.43,189.45,189.3,189.3,600.0,178.2599,178.2788,178.1376,178.1376,600.0
2019-06-05 14:20:00,189.3,189.32,189.3,189.32,200.0,178.1376,178.1564,178.1376,178.1564,200.0
2019-06-05 14:25:00,189.29,189.31,189.28,189.3,474.0,178.1282,178.147,178.1188,178.1376,474.0
2019-06-05 14:30:00,189.3,189.43,189.26,189.33,3100.0,178.1376,178.2599,178.1,178.1658,3100.0
2019-06-05 14:35:00,189.27,189.36,189.18,189.25,2800.0,178.1094,178.1941,178.0247,178.0905,2800.0
2019-06-05 14:40:00,189.31,189.32,189.21,189.21,200.0,178.147,178.1564,178.0529,178.0529,200.0
2019-06-05 14:45:00,189.3,189.31,189.3,189.3,836.0,178.1376,178.147,178.1376,178.1376,836.0
2019-06-05 14:50:00,189.1,189.1,188.96,188.96,600.0,177.9494,177.9494,177.8176,177.8176,600.0
2019-06-05 14:55:00,189.0,189.14,189.0,189.1,1100.0,177.8553,177.987,177.8553,177.9494,1100.0
2019-06-05 15:00:00,189.02,189.31,189.0,189.31,9342.0,177.8741,178.147,177.8553,178.147,9342.0
2019-06-05 15:05:00,189.36,189.36,189.01,189.01,3551.0,178.1941,178.1941,177.8647,177.8647,3551.0
2019-06-05 15:10:00,189.19,189.26,189.15,189.26,1400.0,178.0341,178.1,177.9964,178.1,1400.0
2019-06-05 15:15:00,189.17,189.32,189.17,189.24,1200.0,178.0153,178.1564,178.0153,178.0811,1200.0
2019-06-05 15:20:00,189.25,189.37,189.15,189.28,2424.0,178.0905,178.2035,177.9964,178.1188,2424.0
2019-06-05 15:25:00,189.29,189.42,189.19,189.31,600.0,178.1282,178.2505,178.0341,178.147,600.0
2019-06-05 15:30:00,189.1,189.1,188.91,188.97,2649.0,177.9494,177.9494,177.7706,177.8271,2649.0
2019-06-05 15:35:00,188.98,189.22,188.81,189.18,5669.0,177.8365,178.0623,177.6765,178.0247,5669.0
2019-06-05 15:40:00,189.23,189.32,189.18,189.26,3200.0,178.0717,178.1564,178.0247,178.1,3200.0
2019-06-05 15:45:00,189.36,189.41,189.22,189.29,2657.0,178.1941,178.2411,178.0623,178.1282,2657.0
2019-06-05 15:50:00,189.31,189.65,189.29,189.42,2500.0,178.147,178.467,178.1282,178.2505,2500.0
2019-06-05 15:55:00,189.43,189.6,189.26,189.4,9926.0,178.2599,178.4199,178.1,178.2317,9926.0
2019-06-06 09:30:00,190.73,191.09,190.51,191.01,20821.0,179.4833,179.822,179.2762,179.7468,20821.0
2019-06-06 09:35:00,191.02,191.06,190.73,191.02,3360.0,179.7562,179.7938,179.4833,179.7562,3360.0
2019-06-06 09:40:00,190.96,190.96,190.59,190.81,6180.0,179.6997,179.6997,179.3515,179.5586,6180.0
2019-06-06 09:45:00,190.72,191.07,190.67,190.92,7539.0,179.4739,179.8032,179.4268,179.6621,7539.0
2019-06-06 09:50:00,190.91,191.02,190.55,190.75,5137.0,179.6527,179.7562,179.3139,179.5021,5137.0
2019-06-06 09:55:00,190.74,190.76,190.55,190.71,4558.0,179.4927,179.5115,179.3139,179.4645,4558.0
2019-06-06 10:00:00,190.64,190.83,190.55,190.83,1099.0,179.3986,179.5774,179.3139,179.5774,1099.0
2019-06-06 10:05:00,190.9,190.97,190.64,190.76,3253.0,179.6432,179.7091,179.3986,179.5115,3253.0
2019-06-06 10:10:00,190.83,190.9,190.73,190.82,1100.0,179.5774,179.6432,179.4833,179.568,1100.0
2019-06-06 10:15:00,190.88,190.9,190.74,190.9,1226.0,179.6244,179.6432,179.4927,179.6432,1226.0
2019-06-06 10:20:00,190.8,190.84,190.7,190.84,1515.0,179.5491,179.5868,179.455,179.5868,1515.0
2019-06-06 10:25:00,190.71,190.77,190.59,190.59,600.0,179.4645,179.5209,179.3515,179.3515,600.0
2019-06-06 10:30:00,190.4,190.68,190.22,190.55,3150.0,179.1727,179.4362,179.0033,179.3139,3150.0
2019-06-06 10:35:00,190.72,190.79,190.72,190.79,1000.0,179.4739,179.5397,179.4739,179.5397,1000.0
2019-06-06 10:40:00,190.89,191.12,190.78,190.92,1463.0,179.6338,179.8503,179.5303,179.6621,1463.0
2019-06-06 10:45:00,190.89,191.11,190.78,191.1,9920.0,179.6338,179.8409,179.5303,179.8315,9920.0
2019-06-06 10:50:00,191.15,191.37,191.15,191.19,3157.0,179.8785,180.0855,179.8785,179.9161,3157.0
2019-06-06 10:55:00,191.15,191.43,191.1,191.42,5522.0,179.8785,180.142,179.8315,180.1326,5522.0
2019-06-06 11:00:00,191.38,191.55,191.35,191.54,3909.0,180.0949,180.2549,180.0667,180.2455,3909.0
2019-06-06 11:05:00,191.5,191.74,191.5,191.74,1000.0,180.2079,180.4337,180.2079,180.4337,1000.0
2019-06-06 11:10:00,191.87,191.88,191.64,191.84,2700.0,180.5561,180.5655,180.3396,180.5278,2700.0
2019-06-06 11:15:00,191.92,192.01,191.83,191.95,1500.0,180.6031,180.6878,180.5184,180.6313,1500.0
2019-06-06 11:20:00,191.88,191.94,191.85,191.9,400.0,180.5655,180.6219,180.5372,180.5843,400.0
2019-06-06 11:25:00,191.81,191.82,191.65,191.75,600.0,180.4996,180.509,180.349,180.4431,600.0
2019-06-06 11:30:00,191.89,192.16,191.89,192.04,4200.0,180.5749,180.829,180.5749,180.716,4200.0
2019-06-06 11:35:00,191.92,192.26,191.69,192.05,27968.0,180.6031,180.9231,180.3867,180.7254,27968.0
2019-06-06 11:40:00,191.99,192.05,191.77,191.77,2201.0,180.669,180.7254,180.4619,180.4619,2201.0
2019-06-06 11:45:00,191.74,191.79,191.39,191.45,1852.0,180.4337,180.4808,180.1044,180.1608,1852.0
2019-06-06 11:50:00,191.45,191.45,191.45,191.45,0.0,180.1608,180.1608,180.1608,180.1608,0.0
2019-06-06 11:55:00,191.57,191.59,191.56,191.57,450.0,180.2737,180.2926,180.2643,180.2737,450.0
2019-06-06 12:00:00,191.41,191.59,191.41,191.56,800.0,180.1232,180.2926,180.1232,180.2643,800.0
2019-06-06 12:05:00,191.56,191.56,191.56,191.56,0.0,180.2643,180.2643,180.2643,180.2643,0.0
2019-06-06 12:10:00,191.47,191.59,191.35,191.49,1000.0,180.1796,180.2926,180.0667,180.1985,1000.0
2019-06-06 12:15:00,191.59,191.63,191.59,191.63,400.0,180.2926,180.3302,180.2926,180.3302,400.0
2019-06-06 12:20:00,191.57,191.74,191.54,191.54,410.0,180.2737,180.4337,180.2455,180.2455,410.0
2019-06-06 12:25:00,191.59,191.64,191.59,191.63,500.0,180.2926,180.3396,180.2926,180.3302,500.0
2019-06-06 12:30:00,191.66,191.75,191.58,191.75,1250.0,180.3584,180.4431,180.2832,180.4431,1250.0
2019-06-06 12:35:00,191.74,191.75,191.45,191.45,737.0,180.4337,180.4431,180.1608,180.1608,737.0
2019-06-06 12:40:00,191.51,191.55,191.43,191.43,800.0,180.2173,180.2549,180.142,180.142,800.0
2019-06-06 12:45:00,191.61,191.65,191.61,191.65,700.0,180.3114,180.349,180.3114,180.349,700.0
2019-06-06 12:50:00,191.61,191.62,191.56,191.56,310.0,180.3114,180.3208,180.2643,180.2643,310.0
2019-06-06 12:55:00,191.45,191.6,191.45,191.48,750.0,180.1608,180.302,180.1608,180.189,750.0
2019-06-06 13:00:00,191.6,191.6,191.48,191.48,700.0,180.302,180.302,180.189,180.189,700.0
2019-06-06 13:05:00,191.42,191.51,191.28,191.28,4628.0,180.1326,180.2173,180.0008,180.0008,4628.0
2019-06-06 13:10:00,191.29,191.43,191.2,191.43,2300.0,180.0103,180.142,179.9256,180.142,2300.0
2019-06-06 13:15:00,191.45,191.55,191.45,191.55,200.0,180.1608,180.2549,180.1608,180.2549,200.0
2019-06-06 13:20:00,191.36,191.47,191.35,191.44,568.0,180.0761,180.1796,180.0667,180.1514,568.0
2019-06-06 13:25:00,191.28,191.28,191.27,191.28,100.0,180.0008,180.0008,179.9914,180.0008,100.0
2019-06-06 13:30:00,191.34,191.36,191.34,191.36,200.0,180.0573,180.0761,180.0573,180.0761,200.0
2019-06-06 13:35:00,191.46,191.49,191.33,191.33,1306.0,180.1702,180.1985,180.0479,180.0479,1306.0
2019-06-06 13:40:00,191.34,191.44,191.33,191.44,798.0,180.0573,180.1514,180.0479,180.1514,798.0
2019-06-06 13:45:00,191.41,191.41,191.41,191.41,100.0,180.1232,180.1232,180.1232,180.1232,100.0
2019-06-06 13:50:00,191.49,191.52,191.45,191.52,900.0,180.1985,180.2267,180.1608,180.2267,900.0
2019-06-06 13:55:00,191.35,191.54,191.35,191.4,2416.0,180.0667,180.2455,180.0667,180.1138,2416.0
2019-06-06 14:00:00,191.38,191.45,191.35,191.4,1492.0,180.0949,180.1608,180.0667,180.1138,1492.0
2019-06-06 14:05:00,191.39,191.41,191.39,191.39,300.0,180.1044,180.1232,180.1044,180.1044,300.0
2019-06-06 14:10:00,191.44,191.63,191.43,191.59,5100.0,180.1514,180.3302,180.142,180.2926,5100.0
2019-06-06 14:15:00,191.57,191.8,191.57,191.77,1215.0,180.2737,180.4902,180.2737,180.4619,1215.0
2019-06-06 14:20:00,191.7,191.75,191.6,191.64,1079.0,180.3961,180.4431,180.302,180.3396,1079.0
2019-06-06 14:25:00,191.56,191.71,191.56,191.62,300.0,180.2643,180.4055,180.2643,180.3208,300.0
2019-06-06 14:30:00,191.62,192.38,191.62,192.18,2108.0,180.3208,181.036,180.3208,180.8478,2108.0
2019-06-06 14:35:00,192.09,192.19,192.06,192.06,500.0,180.7631,180.8572,180.7348,180.7348,500.0
2019-06-06 14:40:00,191.9,192.37,191.9,192.37,1155.0,180.5843,181.0266,180.5843,181.0266,1155.0
2019-06-06 14:45:00,192.35,192.48,191.9,191.93,8091.0,181.0077,181.1301,180.5843,180.6125,8091.0
2019-06-06 14:50:00,191.99,192.01,191.77,191.77,3722.0,180.669,180.6878,180.4619,180.4619,3722.0
2019-06-06 14:55:00,191.8,191.81,191.57,191.64,2125.0,180.4902,180.4996,180.2737,180.3396,2125.0
2019-06-06 15:00:00,191.72,191.94,191.7,191.81,3037.0,180.4149,180.6219,180.3961,180.4996,3037.0
2019-06-06 15:05:00,191.8,191.91,191.76,191.89,2600.0,180.4902,180.5937,180.4525,180.5749,2600.0
2019-06-06 15:10:00,191.89,192.17,191.89,192.17,2600.0,180.5749,180.8384,180.5749,180.8384,2600.0
2019-06-06 15:15:00,192.35,192.53,192.32,192.53,500.0,181.0077,181.1771,180.9795,181.1771,500.0
2019-06-06 15:20:00,192.7,192.7,192.48,192.58,4300.0,181.3371,181.3371,181.1301,181.2242,4300.0
2019-06-06 15:25:00,192.59,192.8,192.53,192.73,3385.0,181.2336,181.4312,181.1771,181.3653,3385.0
2019-06-06 15:30:00,192.69,192.97,192.57,192.91,2315.0,181.3277,181.5912,181.2148,181.5347,2315.0
2019-06-06 15:35:00,192.91,193.1,192.85,193.07,6602.0,181.5347,181.7135,181.4783,181.6853,6602.0
2019-06-06 15:40:00,193.05,193.05,192.58,192.58,5215.0,181.6665,181.6665,181.2242,181.2242,5215.0
2019-06-06 15:45:00,192.62,192.76,192.58,192.76,6411.0,181.2618,181.3936,181.2242,181.3936,6411.0
2019-06-06 15:50:00,192.71,192.88,192.44,192.48,4421.0,181.3465,181.5065,181.0924,181.1301,4421.0
2019-06-06 15:55:00,192.5,192.79,192.41,192.79,16117.0,181.1489,181.4218,181.0642,181.4218,16117.0
2019-06-07 09:30:00,195.63,195.69,194.96,195.64,28510.0,184.0943,184.1508,183.4638,184.1037,28510.0
2019-06-07 09:35:00,195.73,196.38,195.73,196.38,13924.0,184.1884,184.8001,184.1884,184.8001,13924.0
2019-06-07 09:40:00,196.39,196.98,196.39,196.76,10114.0,184.8095,185.3647,184.8095,185.1577,10114.0
2019-06-07 09:45:00,196.63,196.9,196.27,196.63,13362.0,185.0354,185.2894,184.6966,185.0354,13362.0
2019-06-07 09:50:00,196.67,197.15,196.66,196.92,12973.0,185.073,185.5247,185.0636,185.3083,12973.0
2019-06-07 09:55:00,196.96,197.43,196.9,197.43,5551.0,185.3459,185.7882,185.2894,185.7882,5551.0
2019-06-07 10:00:00,197.43,197.43,197.14,197.14,2700.0,185.7882,185.7882,185.5153,185.5153,2700.0
2019-06-07 10:05:00,197.36,197.62,197.18,197.22,4535.0,185.7223,185.967,185.5529,185.5906,4535.0
2019-06-07 10:10:00,197.28,197.3,196.92,196.92,3368.0,185.647,185.6659,185.3083,185.3083,3368.0
2019-06-07 10:15:00,196.98,197.28,196.97,197.28,2022.0,185.3647,185.647,185.3553,185.647,2022.0
2019-06-07 10:20:00,197.35,197.35,197.04,197.32,8078.0,185.7129,185.7129,185.4212,185.6847,8078.0
2019-06-07 10:25:00,197.27,197.7,197.19,197.66,4284.0,185.6376,186.0423,185.5623,186.0046,4284.0
2019-06-07 10:30:00,197.73,198.2,197.7,198.09,6392.0,186.0705,186.5128,186.0423,186.4093,6392.0
2019-06-07 10:35:00,198.21,198.37,198.11,198.27,10209.0,186.5222,186.6728,186.4281,186.5787,10209.0
2019-06-07 10:40:00,198.29,198.47,198.27,198.31,2210.0,186.5975,186.7669,186.5787,186.6163,2210.0
2019-06-07 10:45:00,198.18,198.42,198.13,198.19,8668.0,186.494,186.7198,186.4469,186.5034,8668.0
2019-06-07 10:50:00,198.2,198.22,197.93,197.93,7455.0,186.5128,186.5316,186.2587,186.2587,7455.0
2019-06-07 10:55:00,197.91,198.42,197.91,198.37,3976.0,186.2399,186.7198,186.2399,186.6728,3976.0
2019-06-07 11:00:00,198.33,198.42,197.97,198.02,3931.0,186.6351,186.7198,186.2964,186.3434,3931.0
2019-06-07 11:05:00,197.99,197.99,197.52,197.52,2100.0,186.3152,186.3152,185.8729,185.8729,2100.0
2019-06-07 11:10:00,197.62,197.65,197.36,197.45,1400.0,185.967,185.9952,185.7223,185.807,1400.0
2019-06-07 11:15:00,197.38,197.62,197.37,197.44,5100.0,185.7411,185.967,185.7317,185.7976,5100.0
2019-06-07 11:20:00,197.48,197.55,197.27,197.27,2150.0,185.8352,185.9011,185.6376,185.6376,2150.0
2019-06-07 11:25:00,197.28,197.28,196.94,197.06,1845.0,185.647,185.647,185.3271,185.44,1845.0
2019-06-07 11:30:00,197.02,197.06,196.69,196.92,10135.0,185.4024,185.44,185.0918,185.3083,10135.0
2019-06-07 11:35:00,197.09,197.09,196.73,196.88,2534.0,185.4682,185.4682,185.1295,185.2706,2534.0
2019-06-07 11:40:00,196.95,197.24,196.95,197.18,2300.0,185.3365,185.6094,185.3365,185.5529,2300.0
2019-06-07 11:45:00,196.78,196.92,196.77,196.92,400.0,185.1765,185.3083,185.1671,185.3083,400.0
2019-06-07 11:50:00,196.97,196.97,196.4,196.47,4620.0,185.3553,185.3553,184.8189,184.8848,4620.0
2019-06-07 11:55:00,196.56,196.65,196.54,196.65,600.0,184.9695,185.0542,184.9507,185.0542,600.0
2019-06-07 12:00:00,196.55,196.62,196.54,196.62,400.0,184.9601,185.026,184.9507,185.026,400.0
2019-06-07 12:05:00,196.76,196.9,196.76,196.89,300.0,185.1577,185.2894,185.1577,185.28,300.0
2019-06-07 12:10:00,196.76,196.79,196.67,196.79,400.0,185.1577,185.1859,185.073,185.1859,400.0
2019-06-07 12:15:00,196.69,196.69,196.68,196.69,200.0,185.0918,185.0918,185.0824,185.0918,200.0
2019-06-07 12:20:00,196.8,197.3,196.8,197.3,1100.0,185.1953,185.6659,185.1953,185.6659,1100.0
2019-06-07 12:25:00,197.42,197.42,197.05,197.25,1112.0,185.7788,185.7788,185.4306,185.6188,1112.0
2019-06-07 12:30:00,197.15,197.16,196.93,197.03,1000.0,185.5247,185.5341,185.3177,185.4118,1000.0
2019-06-07 12:35:00,196.98,197.04,196.88,196.88,419.0,185.3647,185.4212,185.2706,185.2706,419.0
2019-06-07 12:40:00,196.88,197.11,196.88,197.11,400.0,185.2706,185.4871,185.2706,185.4871,400.0
2019-06-07 12:45:00,197.11,197.11,197.11,197.11,0.0,185.4871,185.4871,185.4871,185.4871,0.0
2019-06-07 12:50:00,196.98,196.98,196.98,196.98,100.0,185.3647,185.3647,185.3647,185.3647,100.0
2019-06-07 12:55:00,197.07,197.18,197.07,197.18,1549.0,185.4494,185.5529,185.4494,185.5529,1549.0
2019-06-07 13:00:00,197.25,197.36,197.09,197.17,2000.0,185.6188,185.7223,185.4682,185.5435,2000.0
2019-06-07 13:05:00,197.15,197.18,197.05,197.18,1239.0,185.5247,185.5529,185.4306,185.5529,1239.0
2019-06-07 13:10:00,197.13,197.22,197.12,197.22,1711.0,185.5059,185.5906,185.4965,185.5906,1711.0
2019-06-07 13:15:00,197.23,197.24,197.23,197.24,300.0,185.6,185.6094,185.6,185.6094,300.0
2019-06-07 13:20:00,197.29,197.38,196.98,197.09,2102.0,185.6565,185.7411,185.3647,185.4682,2102.0
2019-06-07 13:25:00,197.07,197.32,197.07,197.18,1106.0,185.4494,185.6847,185.4494,185.5529,1106.0
2019-06-07 13:30:00,197.11,197.11,197.09,197.09,412.0,185.4871,185.4871,185.4682,185.4682,412.0
2019-06-07 13:35:00,197.29,197.29,197.29,197.29,100.0,185.6565,185.6565,185.6565,185.6565,100.0
2019-06-07 13:40:00,197.34,197.35,197.13,197.13,500.0,185.7035,185.7129,185.5059,185.5059,500.0
2019-06-07 13:45:00,197.15,197.15,197.15,197.15,100.0,185.5247,185.5247,185.5247,185.5247,100.0
2019-06-07 13:50:00,196.93,197.0,196.82,196.83,3171.0,185.3177,185.3836,185.2142,185.2236,3171.0
2019-06-07 13:55:00,196.88,196.9,196.86,196.9,1100.0,185.2706,185.2894,185.2518,185.2894,1100.0
2019-06-07 14:00:00,197.0,197.07,196.86,197.01,649.0,185.3836,185.4494,185.2518,185.393,649.0
2019-06-07 14:05:00,197.07,197.08,196.93,197.04,1067.0,185.4494,185.4588,185.3177,185.4212,1067.0
2019-06-07 14:10:00,197.12,197.12,196.99,197.08,500.0,185.4965,185.4965,185.3741,185.4588,500.0
2019-06-07 14:15:00,197.0,197.23,197.0,197.16,661.0,185.3836,185.6,185.3836,185.5341,661.0
2019-06-07 14:20:00,197.13,197.21,197.12,197.21,1100.0,185.5059,185.5812,185.4965,185.5812,1100.0
2019-06-07 14:25:00,197.31,197.34,197.17,197.17,400.0,185.6753,185.7035,185.5435,185.5435,400.0
2019-06-07 14:30:00,197.16,197.16,197.15,197.16,100.0,185.5341,185.5341,185.5247,185.5341,100.0
2019-06-07 14:35:00,197.21,197.23,197.06,197.17,885.0,185.5812,185.6,185.44,185.5435,885.0
2019-06-07 14:40:00,196.99,196.99,196.97,196.99,631.0,185.3741,185.3741,185.3553,185.3741,631.0
2019-06-07 14:45:00,197.04,197.07,196.73,196.73,2463.0,185.4212,185.4494,185.1295,185.1295,2463.0
2019-06-07 14:50:00,196.81,196.88,196.8,196.83,1028.0,185.2048,185.2706,185.1953,185.2236,1028.0
2019-06-07 14:55:00,196.82,196.83,196.77,196.83,1500.0,185.2142,185.2236,185.1671,185.2236,1500.0
2019-06-07 15:00:00,196.77,196.89,196.77,196.89,1289.0,185.1671,185.28,185.1671,185.28,1289.0
2019-06-07 15:05:00,196.7,196.88,196.61,196.88,1700.0,185.1012,185.2706,185.0165,185.2706,1700.0
2019-06-07 15:10:00,196.88,196.88,196.7,196.7,500.0,185.2706,185.2706,185.1012,185.1012,500.0
2019-06-07 15:15:00,196.78,196.89,196.68,196.79,5610.0,185.1765,185.28,185.0824,185.1859,5610.0
2019-06-07 15:20:00,196.83,197.11,196.83,196.93,1000.0,185.2236,185.4871,185.2236,185.3177,1000.0
2019-06-07 15:25:00,196.88,196.89,196.57,196.63,5105.0,185.2706,185.28,184.9789,185.0354,5105.0
2019-06-07 15:30:00,196.69,196.87,196.66,196.87,2255.0,185.0918,185.2612,185.0636,185.2612,2255.0
2019-06-07 15:35:00,196.85,196.86,196.77,196.77,710.0,185.2424,185.2518,185.1671,185.1671,710.0
2019-06-07 15:40:00,196.86,196.88,196.7,196.71,3839.0,185.2518,185.2706,185.1012,185.1107,3839.0
2019-06-07 15:45:00,196.61,196.81,196.57,196.71,15660.0,185.0165,185.2048,184.9789,185.1107,15660.0
2019-06-07 15:50:00,196.76,196.81,196.4,196.5,6431.0,185.1577,185.2048,184.8189,184.913,6431.0
2019-06-07 15:55:00,196.5,196.8,196.44,196.59,25779.0,184.913,185.1953,184.8566,184.9977,25779.0
2019-06-10 09:30:00,196.27,197.38,196.16,197.24,37098.0,184.6966,185.7411,184.5931,185.6094,37098.0
2019-06-10 09:35:00,197.37,197.51,197.14,197.28,34996.0,185.7317,185.8635,185.5153,185.647,34996.0
2019-06-10 09:40:00,197.32,197.84,197.32,197.73,17373.0,185.6847,186.174,185.6847,186.0705,17373.0
2019-06-10 09:45:00,197.77,197.89,197.05,197.27,12389.0,186.1081,186.2211,185.4306,185.6376,12389.0
2019-06-10 09:50:00,197.25,197.51,197.22,197.35,14145.0,185.6188,185.8635,185.5906,185.7129,14145.0
2019-06-10 09:55:00,197.34,197.93,197.3,197.85,13603.0,185.7035,186.2587,185.6659,186.1834,13603.0
2019-06-10 10:00:00,197.78,198.04,197.68,197.71,12874.0,186.1176,186.3622,186.0235,186.0517,12874.0
2019-06-10 10:05:00,197.78,198.31,197.73,198.29,8243.0,186.1176,186.6163,186.0705,186.5975,8243.0
2019-06-10 10:10:00,198.34,198.43,198.1,198.31,13413.0,186.6445,186.7292,186.4187,186.6163,13413.0
2019-06-10 10:15:00,198.32,198.67,198.22,198.67,7780.0,186.6257,186.9551,186.5316,186.9551,7780.0
2019-06-10 10:20:00,198.72,198.86,198.39,198.47,10489.0,187.0021,187.1339,186.6916,186.7669,10489.0
2019-06-10 10:25:00,198.64,198.67,198.15,198.44,4892.0,186.9268,186.9551,186.4657,186.7386,4892.0
2019-06-10 10:30:00,198.36,198.53,198.28,198.53,5369.0,186.6634,186.8233,186.5881,186.8233,5369.0
2019-06-10 10:35:00,198.51,198.52,198.26,198.26,4445.0,186.8045,186.8139,186.5693,186.5693,4445.0
2019-06-10 10:40:00,198.37,198.65,198.34,198.6,5008.0,186.6728,186.9363,186.6445,186.8892,5008.0
2019-06-10 10:45:00,198.63,199.05,198.63,198.77,9007.0,186.9174,187.3127,186.9174,187.0492,9007.0
2019-06-10 10:50:00,198.7,198.7,198.51,198.61,3188.0,186.9833,186.9833,186.8045,186.8986,3188.0
2019-06-10 10:55:00,198.51,198.64,198.44,198.46,1800.0,186.8045,186.9268,186.7386,186.7575,1800.0
2019-06-10 11:00:00,198.54,198.64,198.52,198.54,4181.0,186.8327,186.9268,186.8139,186.8327,4181.0
2019-06-10 11:05:00,198.6,198.73,198.54,198.69,2216.0,186.8892,187.0115,186.8327,186.9739,2216.0
2019-06-10 11:10:00,198.69,198.8,198.5,198.5,5311.0,186.9739,187.0774,186.7951,186.7951,5311.0
2019-06-10 11:15:00,198.41,198.55,198.41,198.45,4256.0,186.7104,186.8422,186.7104,186.748,4256.0
2019-06-10 11:20:00,198.4,198.42,198.21,198.29,5745.0,186.701,186.7198,186.5222,186.5975,5745.0
2019-06-10 11:25:00,198.35,198.39,198.27,198.32,4788.0,186.6539,186.6916,186.5787,186.6257,4788.0
2019-06-10 11:30:00,198.46,198.5,198.09,198.09,13808.0,186.7575,186.7951,186.4093,186.4093,13808.0
2019-06-10 11:35:00,198.12,198.43,198.08,198.43,5336.0,186.4375,186.7292,186.3999,186.7292,5336.0
2019-06-10 11:40:00,198.43,198.76,198.43,198.76,4700.0,186.7292,187.0398,186.7292,187.0398,4700.0
2019-06-10 11:45:00,198.78,198.78,198.55,198.69,2500.0,187.0586,187.0586,186.8422,186.9739,2500.0
2019-06-10 11:50:00,198.85,199.07,198.85,199.06,600.0,187.1245,187.3315,187.1245,187.3221,600.0
2019-06-10 11:55:00,199.22,199.42,199.22,199.31,3954.0,187.4726,187.6609,187.4726,187.5573,3954.0
2019-06-10 12:00:00,199.43,199.43,199.09,199.33,4086.0,187.6703,187.6703,187.3503,187.5762,4086.0
2019-06-10 12:05:00,199.4,199.4,199.18,199.26,1000.0,187.642,187.642,187.435,187.5103,1000.0
2019-06-10 12:10:00,199.26,199.26,199.16,199.18,1719.0,187.5103,187.5103,187.4162,187.435,1719.0
2019-06-10 12:15:00,199.28,199.42,199.15,199.18,9671.0,187.5291,187.6609,187.4068,187.435,9671.0
2019-06-10 12:20:00,199.16,199.16,198.86,198.86,3970.0,187.4162,187.4162,187.1339,187.1339,3970.0
2019-06-10 12:25:00,198.9,198.98,198.85,198.88,3205.0,187.1715,187.2468,187.1245,187.1527,3205.0
2019-06-10 12:30:00,198.87,198.91,198.76,198.91,1431.0,187.1433,187.1809,187.0398,187.1809,1431.0
2019-06-10 12:35:00,198.9,198.9,198.56,198.72,3086.0,187.1715,187.1715,186.8516,187.0021,3086.0
2019-06-10 12:40:00,198.81,199.01,198.78,198.85,1124.0,187.0868,187.275,187.0586,187.1245,1124.0
2019-06-10 12:45:00,198.75,198.76,198.49,198.75,3500.0,187.0304,187.0398,186.7857,187.0304,3500.0
2019-06-10 12:50:00,198.82,198.82,198.69,198.82,700.0,187.0962,187.0962,186.9739,187.0962,700.0
2019-06-10 12:55:00,198.86,198.86,198.45,198.45,3800.0,187.1339,187.1339,186.748,186.748,3800.0
2019-06-10 13:00:00,198.49,198.85,198.49,198.72,4040.0,186.7857,187.1245,186.7857,187.0021,4040.0
2019-06-10 13:05:00,198.78,198.87,198.66,198.87,3172.0,187.0586,187.1433,186.9457,187.1433,3172.0
2019-06-10 13:10:00,198.93,198.95,198.8,198.8,1400.0,187.1997,187.2186,187.0774,187.0774,1400.0
2019-06-10 13:15:00,198.87,199.0,198.75,198.9,1600.0,187.1433,187.2656,187.0304,187.1715,1600.0
2019-06-10 13:20:00,198.94,198.94,198.8,198.81,1624.0,187.2092,187.2092,187.0774,187.0868,1624.0
2019-06-10 13:25:00,198.78,198.85,198.62,198.62,3741.0,187.0586,187.1245,186.908,186.908,3741.0
2019-06-10 13:30:00,198.78,198.85,198.65,198.65,800.0,187.0586,187.1245,186.9363,186.9363,800.0
2019-06-10 13:35:00,198.71,198.84,198.71,198.73,3262.0,186.9927,187.1151,186.9927,187.0115,3262.0
2019-06-10 13:40:00,198.77,198.81,198.45,198.48,5530.0,187.0492,187.0868,186.748,186.7763,5530.0
2019-06-10 13:45:00,198.57,198.58,198.47,198.53,450.0,186.861,186.8704,186.7669,186.8233,450.0
2019-06-10 13:50:00,198.59,198.67,198.33,198.53,2100.0,186.8798,186.9551,186.6351,186.8233,2100.0
2019-06-10 13:55:00,198.47,198.71,198.47,198.6,1199.0,186.7669,186.9927,186.7669,186.8892,1199.0
2019-06-10 14:00:00,198.59,198.6,198.0,198.37,5562.0,186.8798,186.8892,186.3246,186.6728,5562.0
2019-06-10 14:05:00,198.38,198.44,198.25,198.25,2200.0,186.6822,186.7386,186.5598,186.5598,2200.0
2019-06-10 14:10:00,198.29,198.29,197.66,197.67,3912.0,186.5975,186.5975,186.0046,186.014,3912.0
2019-06-10 14:15:00,197.84,197.84,197.56,197.66,2000.0,186.174,186.174,185.9105,186.0046,2000.0
2019-06-10 14:20:00,197.67,198.1,197.66,198.1,5484.0,186.014,186.4187,186.0046,186.4187,5484.0
2019-06-10 14:25:00,198.17,198.41,198.16,198.41,3700.0,186.4846,186.7104,186.4752,186.7104,3700.0
2019-06-10 14:30:00,198.42,198.43,198.24,198.35,4100.0,186.7198,186.7292,186.5504,186.6539,4100.0
2019-06-10 14:35:00,198.41,198.61,198.31,198.53,10183.0,186.7104,186.8986,186.6163,186.8233,10183.0
2019-06-10 14:40:00,198.55,198.59,198.45,198.49,900.0,186.8422,186.8798,186.748,186.7857,900.0
2019-06-10 14:45:00,198.56,198.72,198.55,198.65,2300.0,186.8516,187.0021,186.8422,186.9363,2300.0
2019-06-10 14:50:00,198.62,198.71,198.42,198.57,6038.0,186.908,186.9927,186.7198,186.861,6038.0
2019-06-10 14:55:00,198.56,198.75,198.54,198.75,1640.0,186.8516,187.0304,186.8327,187.0304,1640.0
2019-06-10 15:00:00,198.68,198.71,198.49,198.68,2800.0,186.9645,186.9927,186.7857,186.9645,2800.0
2019-06-10 15:05:00,198.7,198.73,198.49,198.67,10987.0,186.9833,187.0115,186.7857,186.9551,10987.0
2019-06-10 15:10:00,198.67,198.71,198.33,198.33,9051.0,186.9551,186.9927,186.6351,186.6351,9051.0
2019-06-10 15:15:00,198.34,198.45,198.3,198.36,3500.0,186.6445,186.748,186.6069,186.6634,3500.0
2019-06-10 15:20:00,198.38,198.38,198.17,198.23,1600.0,186.6822,186.6822,186.4846,186.541,1600.0
2019-06-10 15:25:00,198.16,198.29,198.03,198.03,3100.0,186.4752,186.5975,186.3528,186.3528,3100.0
2019-06-10 15:30:00,198.01,198.48,197.95,198.27,4961.0,186.334,186.7763,186.2775,186.5787,4961.0
2019-06-10 15:35:00,198.19,198.24,197.98,198.0,4015.0,186.5034,186.5504,186.3058,186.3246,4015.0
2019-06-10 15:40:00,198.01,198.14,197.98,197.99,2400.0,186.334,186.4563,186.3058,186.3152,2400.0
2019-06-10 15:45:00,198.02,198.15,197.93,198.06,6200.0,186.3434,186.4657,186.2587,186.381,6200.0
2019-06-10 15:50:00,198.11,198.4,197.86,198.4,10981.0,186.4281,186.701,186.1928,186.701,10981.0
2019-06-10 15:55:00,198.29,198.41,198.21,198.25,48225.0,186.5975,186.7104,186.5222,186.5598,48225.0
2019-06-11 09:30:00,202.42,202.66,202.23,202.34,33637.0,190.484,190.7098,190.3052,190.4087,33637.0
2019-06-11 09:35:00,202.45,202.55,201.91,202.01,13753.0,190.5122,190.6063,190.004,190.0981,13753.0
2019-06-11 09:40:00,202.05,202.47,201.98,202.31,5157.0,190.1358,190.531,190.0699,190.3804,5157.0
2019-06-11 09:45:00,202.3,202.49,201.9,201.94,3250.0,190.371,190.5498,189.9946,190.0323,3250.0
2019-06-11 09:50:00,202.06,202.3,201.84,202.3,6446.0,190.1452,190.371,189.9382,190.371,6446.0
2019-06-11 09:55:00,202.23,202.54,202.16,202.18,5359.0,190.3052,190.5969,190.2393,190.2581,5359.0
2019-06-11 10:00:00,202.27,202.42,202.15,202.42,5769.0,190.3428,190.484,190.2299,190.484,5769.0
2019-06-11 10:05:00,202.32,202.43,202.04,202.08,3100.0,190.3898,190.4934,190.1264,190.164,3100.0
2019-06-11 10:10:00,201.98,202.01,201.59,201.62,4680.0,190.0699,190.0981,189.7029,189.7311,4680.0
2019-06-11 10:15:00,201.65,201.65,201.34,201.34,3189.0,189.7594,189.7594,189.4676,189.4676,3189.0
2019-06-11 10:20:00,201.38,201.87,201.34,201.76,3258.0,189.5053,189.9664,189.4676,189.8629,3258.0
2019-06-11 10:25:00,201.96,201.98,201.83,201.98,1100.0,190.0511,190.0699,189.9287,190.0699,1100.0
2019-06-11 10:30:00,201.97,202.03,201.73,201.88,10316.0,190.0605,190.1169,189.8346,189.9758,10316.0
2019-06-11 10:35:00,201.92,202.13,201.82,202.13,1900.0,190.0134,190.2111,189.9193,190.2111,1900.0
2019-06-11 10:40:00,202.22,202.28,201.8,201.8,1656.0,190.2957,190.3522,189.9005,189.9005,1656.0
2019-06-11 10:45:00,201.86,201.99,201.86,201.89,2800.0,189.957,190.0793,189.957,189.9852,2800.0
2019-06-11 10:50:00,201.74,201.82,201.54,201.82,4840.0,189.844,189.9193,189.6558,189.9193,4840.0
2019-06-11 10:55:00,201.83,201.91,201.75,201.75,2616.0,189.9287,190.004,189.8535,189.8535,2616.0
2019-06-11 11:00:00,201.94,201.94,201.54,201.65,1574.0,190.0323,190.0323,189.6558,189.7594,1574.0
2019-06-11 11:05:00,201.9,202.05,201.87,201.91,650.0,189.9946,190.1358,189.9664,190.004,650.0
2019-06-11 11:10:00,201.85,201.94,201.71,201.72,684.0,189.9476,190.0323,189.8158,189.8252,684.0
2019-06-11 11:15:00,201.56,201.69,201.52,201.65,6429.0,189.6747,189.797,189.637,189.7594,6429.0
2019-06-11 11:20:00,201.59,201.6,201.4,201.4,1475.0,189.7029,189.7123,189.5241,189.5241,1475.0
2019-06-11 11:25:00,201.41,201.41,201.24,201.41,1550.0,189.5335,189.5335,189.3735,189.5335,1550.0
2019-06-11 11:30:00,201.22,201.24,200.75,200.75,3700.0,189.3547,189.3735,188.9124,188.9124,3700.0
2019-06-11 11:35:00,200.8,200.82,200.45,200.54,2824.0,188.9595,188.9783,188.6301,188.7148,2824.0
2019-06-11 11:40:00,200.51,200.51,200.34,200.4,1800.0,188.6866,188.6866,188.5266,188.5831,1800.0
2019-06-11 11:45:00,200.42,200.56,200.42,200.42,700.0,188.6019,188.7336,188.6019,188.6019,700.0
2019-06-11 11:50:00,200.52,200.68,200.51,200.68,1200.0,188.696,188.8466,188.6866,188.8466,1200.0
2019-06-11 11:55:00,200.45,200.68,200.43,200.56,700.0,188.6301,188.8466,188.6113,188.7336,700.0
2019-06-11 12:00:00,200.52,200.62,200.36,200.59,400.0,188.696,188.7901,188.5454,188.7619,400.0
2019-06-11 12:05:00,200.34,200.42,200.1,200.11,9300.0,188.5266,188.6019,188.3008,188.3102,9300.0
2019-06-11 12:10:00,200.06,200.19,200.0,200.0,800.0,188.2631,188.3854,188.2067,188.2067,800.0
2019-06-11 12:15:00,200.06,200.06,199.88,199.95,1300.0,188.2631,188.2631,188.0937,188.1596,1300.0
2019-06-11 12:20:00,200.0,200.0,199.78,199.8,3800.0,188.2067,188.2067,187.9996,188.0184,3800.0
2019-06-11 12:25:00,199.65,199.84,199.65,199.83,5417.0,187.8773,188.0561,187.8773,188.0467,5417.0
2019-06-11 12:30:00,199.73,200.04,199.73,199.97,1500.0,187.9526,188.2443,187.9526,188.1784,1500.0
2019-06-11 12:35:00,199.89,199.9,199.7,199.89,400.0,188.1031,188.1125,187.9243,188.1031,400.0
2019-06-11 12:40:00,199.68,199.74,199.47,199.71,2787.0,187.9055,187.962,187.7079,187.9338,2787.0
2019-06-11 12:45:00,199.85,199.91,199.45,199.68,2913.0,188.0655,188.122,187.6891,187.9055,2913.0
2019-06-11 12:50:00,199.53,199.8,199.14,199.15,2774.0,187.7644,188.0184,187.3974,187.4068,2774.0
2019-06-11 12:55:00,199.06,199.52,199.06,199.5,3537.0,187.3221,187.755,187.3221,187.7361,3537.0
2019-06-11 13:00:00,199.6,199.81,199.34,199.5,12482.0,187.8302,188.0279,187.5856,187.7361,12482.0
2019-06-11 13:05:00,199.38,199.41,199.3,199.3,412.0,187.6232,187.6514,187.5479,187.5479,412.0
2019-06-11 13:10:00,199.33,199.5,199.28,199.5,1700.0,187.5762,187.7361,187.5291,187.7361,1700.0
2019-06-11 13:15:00,199.5,199.5,199.33,199.4,1867.0,187.7361,187.7361,187.5762,187.642,1867.0
2019-06-11 13:20:00,199.49,199.49,199.16,199.18,12218.0,187.7267,187.7267,187.4162,187.435,12218.0
2019-06-11 13:25:00,199.25,199.25,199.25,199.25,200.0,187.5009,187.5009,187.5009,187.5009,200.0
2019-06-11 13:30:00,199.24,199.3,199.24,199.3,200.0,187.4915,187.5479,187.4915,187.5479,200.0
2019-06-11 13:35:00,199.38,199.58,199.38,199.58,1300.0,187.6232,187.8114,187.6232,187.8114,1300.0
2019-06-11 13:40:00,199.57,199.57,199.37,199.47,600.0,187.802,187.802,187.6138,187.7079,600.0
2019-06-11 13:45:00,199.61,199.61,199.61,199.61,100.0,187.8396,187.8396,187.8396,187.8396,100.0
2019-06-11 13:50:00,199.5,199.67,199.5,199.67,1575.0,187.7361,187.8961,187.7361,187.8961,1575.0
2019-06-11 13:55:00,199.73,199.98,199.72,199.98,320.0,187.9526,188.1878,187.9432,188.1878,320.0
2019-06-11 14:00:00,200.36,200.36,200.15,200.16,800.0,188.5454,188.5454,188.3478,188.3572,800.0
2019-06-11 14:05:00,200.16,200.16,200.03,200.12,300.0,188.3572,188.3572,188.2349,188.3196,300.0
2019-06-11 14:10:00,200.13,200.13,199.96,199.98,1348.0,188.329,188.329,188.169,188.1878,1348.0
2019-06-11 14:15:00,199.99,200.03,199.95,200.03,400.0,188.1972,188.2349,188.1596,188.2349,400.0
2019-06-11 14:20:00,200.03,200.03,200.03,200.03,0.0,188.2349,188.2349,188.2349,188.2349,0.0
2019-06-11 14:25:00,199.95,200.05,199.95,200.05,400.0,188.1596,188.2537,188.1596,188.2537,400.0
2019-06-11 14:30:00,199.93,200.0,199.93,200.0,400.0,188.1408,188.2067,188.1408,188.2067,400.0
2019-06-11 14:35:00,199.94,199.94,199.67,199.67,1306.0,188.1502,188.1502,187.8961,187.8961,1306.0
2019-06-11 14:40:00,199.74,199.92,199.74,199.92,300.0,187.962,188.1314,187.962,188.1314,300.0
2019-06-11 14:45:00,199.87,199.89,199.87,199.89,300.0,188.0843,188.1031,188.0843,188.1031,300.0
2019-06-11 14:50:00,199.81,199.99,199.81,199.99,1324.0,188.0279,188.1972,188.0279,188.1972,1324.0
2019-06-11 14:55:00,199.82,199.9,199.81,199.9,500.0,188.0373,188.1125,188.0279,188.1125,500.0
2019-06-11 15:00:00,199.9,199.9,199.65,199.65,600.0,188.1125,188.1125,187.8773,187.8773,600.0
2019-06-11 15:05:00,199.8,199.98,199.8,199.98,400.0,188.0184,188.1878,188.0184,188.1878,400.0
2019-06-11 15:10:00,199.98,200.02,199.91,199.92,947.0,188.1878,188.2255,188.122,188.1314,947.0
2019-06-11 15:15:00,199.96,200.21,199.96,200.21,4750.0,188.169,188.4043,188.169,188.4043,4750.0
2019-06-11 15:20:00,200.13,200.13,200.06,200.12,1390.0,188.329,188.329,188.2631,188.3196,1390.0
2019-06-11 15:25:00,200.13,200.13,199.93,199.99,3055.0,188.329,188.329,188.1408,188.1972,3055.0
2019-06-11 15:30:00,199.94,200.25,199.87,200.19,4854.0,188.1502,188.4419,188.0843,188.3854,4854.0
2019-06-11 15:35:00,200.16,200.16,199.85,200.02,3358.0,188.3572,188.3572,188.0655,188.2255,3358.0
2019-06-11 15:40:00,200.02,200.15,200.01,200.15,2000.0,188.2255,188.3478,188.2161,188.3478,2000.0
2019-06-11 15:45:00,200.02,200.2,200.02,200.15,6608.0,188.2255,188.3949,188.2255,188.3478,6608.0
2019-06-11 15:50:00,200.18,200.18,199.9,200.08,19077.0,188.376,188.376,188.1125,188.2819,19077.0
2019-06-11 15:55:00,200.09,200.25,199.86,200.25,39509.0,188.2913,188.4419,188.0749,188.4419,39509.0
2019-06-12 09:30:00,199.55,199.55,198.34,198.71,17663.0,187.7832,187.7832,186.6445,186.9927,17663.0
2019-06-12 09:35:00,198.76,198.86,198.5,198.86,15600.0,187.0398,187.1339,186.7951,187.1339,15600.0
2019-06-12 09:40:00,198.78,199.13,198.61,199.05,5270.0,187.0586,187.388,186.8986,187.3127,5270.0
2019-06-12 09:45:00,198.97,199.27,198.85,198.85,5647.0,187.2374,187.5197,187.1245,187.1245,5647.0
2019-06-12 09:50:00,198.79,199.09,198.75,198.84,3365.0,187.068,187.3503,187.0304,187.1151,3365.0
2019-06-12 09:55:00,198.98,199.22,198.95,199.07,2894.0,187.2468,187.4726,187.2186,187.3315,2894.0
2019-06-12 10:00:00,199.06,199.29,198.96,199.21,5107.0,187.3221,187.5385,187.228,187.4632,5107.0
2019-06-12 10:05:00,198.87,198.87,198.44,198.46,2350.0,187.1433,187.1433,186.7386,186.7575,2350.0
2019-06-12 10:10:00,198.53,199.06,198.53,198.86,4838.0,186.8233,187.3221,186.8233,187.1339,4838.0
2019-06-12 10:15:00,198.74,198.99,198.63,198.9,5478.0,187.0209,187.2562,186.9174,187.1715,5478.0
2019-06-12 10:20:00,198.78,199.0,198.68,198.69,1514.0,187.0586,187.2656,186.9645,186.9739,1514.0
2019-06-12 10:25:00,198.6,198.68,198.36,198.39,5040.0,186.8892,186.9645,186.6634,186.6916,5040.0
2019-06-12 10:30:00,198.34,198.44,197.64,197.82,12864.0,186.6445,186.7386,185.9858,186.1552,12864.0
2019-06-12 10:35:00,197.83,198.03,197.77,198.03,10364.0,186.1646,186.3528,186.1081,186.3528,10364.0
2019-06-12 10:40:00,198.01,198.02,197.71,197.71,1700.0,186.334,186.3434,186.0517,186.0517,1700.0
2019-06-12 10:45:00,197.71,198.14,197.63,197.91,7130.0,186.0517,186.4563,185.9764,186.2399,7130.0
2019-06-12 10:50:00,197.89,198.16,197.86,197.86,3495.0,186.2211,186.4752,186.1928,186.1928,3495.0
2019-06-12 10:55:00,197.82,198.07,197.73,198.05,16449.0,186.1552,186.3905,186.0705,186.3716,16449.0
2019-06-12 11:00:00,197.98,197.98,197.47,197.66,1998.0,186.3058,186.3058,185.8258,186.0046,1998.0
2019-06-12 11:05:00,197.67,198.02,197.66,198.02,2427.0,186.014,186.3434,186.0046,186.3434,2427.0
2019-06-12 11:10:00,198.05,198.23,198.0,198.0,900.0,186.3716,186.541,186.3246,186.3246,900.0
2019-06-12 11:15:00,198.04,198.2,198.04,198.2,1874.0,186.3622,186.5128,186.3622,186.5128,1874.0
2019-06-12 11:20:00,198.05,198.15,198.0,198.15,1481.0,186.3716,186.4657,186.3246,186.4657,1481.0
2019-06-12 11:25:00,198.17,198.23,198.01,198.09,8562.0,186.4846,186.541,186.334,186.4093,8562.0
2019-06-12 11:30:00,198.01,198.17,198.0,198.02,5915.0,186.334,186.4846,186.3246,186.3434,5915.0
2019-06-12 11:35:00,198.05,198.05,197.69,197.76,2800.0,186.3716,186.3716,186.0329,186.0987,2800.0
2019-06-12 11:40:00,197.68,197.7,197.67,197.7,300.0,186.0235,186.0423,186.014,186.0423,300.0
2019-06-12 11:45:00,197.72,197.81,197.69,197.69,789.0,186.0611,186.1458,186.0329,186.0329,789.0
2019-06-12 11:50:00,197.64,197.7,197.4,197.4,600.0,185.9858,186.0423,185.76,185.76,600.0
2019-06-12 11:55:00,197.39,197.39,197.37,197.37,300.0,185.7506,185.7506,185.7317,185.7317,300.0
2019-06-12 12:00:00,197.37,197.5,197.37,197.5,600.0,185.7317,185.8541,185.7317,185.8541,600.0
2019-06-12 12:05:00,197.43,197.54,197.42,197.47,698.0,185.7882,185.8917,185.7788,185.8258,698.0
2019-06-12 12:10:00,197.2,197.43,197.2,197.35,1433.0,185.5718,185.7882,185.5718,185.7129,1433.0
2019-06-12 12:15:00,197.22,197.62,197.22,197.61,1600.0,185.5906,185.967,185.5906,185.9576,1600.0
2019-06-12 12:20:00,197.5,197.72,197.5,197.72,700.0,185.8541,186.0611,185.8541,186.0611,700.0
2019-06-12 12:25:00,197.76,197.82,197.76,197.82,400.0,186.0987,186.1552,186.0987,186.1552,400.0
2019-06-12 12:30:00,197.82,197.82,197.82,197.82,0.0,186.1552,186.1552,186.1552,186.1552,0.0
2019-06-12 12:35:00,197.79,197.79,197.55,197.55,700.0,186.127,186.127,185.9011,185.9011,700.0
2019-06-12 12:40:00,197.49,197.53,197.4,197.4,1120.0,185.8447,185.8823,185.76,185.76,1120.0
2019-06-12 12:45:00,197.4,197.67,197.39,197.67,900.0,185.76,186.014,185.7506,186.014,900.0
2019-06-12 12:50:00,197.67,197.67,197.67,197.67,0.0,186.014,186.014,186.014,186.014,0.0
2019-06-12 12:55:00,197.7,197.7,197.5,197.55,3135.0,186.0423,186.0423,185.8541,185.9011,3135.0
2019-06-12 13:00:00,197.53,197.53,197.31,197.46,700.0,185.8823,185.8823,185.6753,185.8164,700.0
2019-06-12 13:05:00,197.41,197.61,197.41,197.41,2636.0,185.7694,185.9576,185.7694,185.7694,2636.0
2019-06-12 13:10:00,197.5,197.5,197.2,197.28,2411.0,185.8541,185.8541,185.5718,185.647,2411.0
2019-06-12 13:15:00,197.23,197.28,197.08,197.09,1600.0,185.6,185.647,185.4588,185.4682,1600.0
2019-06-12 13:20:00,197.12,197.12,197.02,197.07,1500.0,185.4965,185.4965,185.4024,185.4494,1500.0
2019-06-12 13:25:00,197.02,197.05,196.92,197.05,800.0,185.4024,185.4306,185.3083,185.4306,800.0
2019-06-12 13:30:00,196.99,197.1,196.94,197.07,3200.0,185.3741,185.4777,185.3271,185.4494,3200.0
2019-06-12 13:35:00,197.04,197.07,196.94,196.95,1826.0,185.4212,185.4494,185.3271,185.3365,1826.0
2019-06-12 13:40:00,197.06,197.07,197.06,197.07,400.0,185.44,185.4494,185.44,185.4494,400.0
2019-06-12 13:45:00,197.03,197.11,197.02,197.09,1581.0,185.4118,185.4871,185.4024,185.4682,1581.0
2019-06-12 13:50:00,197.08,197.29,197.07,197.22,1400.0,185.4588,185.6565,185.4494,185.5906,1400.0
2019-06-12 13:55:00,197.23,197.28,197.22,197.25,1000.0,185.6,185.647,185.5906,185.6188,1000.0
2019-06-12 14:00:00,197.33,197.4,197.23,197.27,2522.0,185.6941,185.76,185.6,185.6376,2522.0
2019-06-12 14:05:00,197.2,197.28,197.14,197.14,800.0,185.5718,185.647,185.5153,185.5153,800.0
2019-06-12 14:10:00,197.22,197.23,197.22,197.23,200.0,185.5906,185.6,185.5906,185.6,200.0
2019-06-12 14:15:00,197.2,197.23,197.1,197.21,900.0,185.5718,185.6,185.4777,185.5812,900.0
2019-06-12 14:20:00,197.25,197.28,197.16,197.26,1107.0,185.6188,185.647,185.5341,185.6282,1107.0
2019-06-12 14:25:00,197.29,197.29,197.22,197.22,300.0,185.6565,185.6565,185.5906,185.5906,300.0
2019-06-12 14:30:00,197.26,197.32,197.07,197.26,2269.0,185.6282,185.6847,185.4494,185.6282,2269.0
2019-06-12 14:35:00,197.14,197.35,197.14,197.35,300.0,185.5153,185.7129,185.5153,185.7129,300.0
2019-06-12 14:40:00,197.29,197.3,197.17,197.2,1029.0,185.6565,185.6659,185.5435,185.5718,1029.0
2019-06-12 14:45:00,197.28,197.5,197.27,197.5,1721.0,185.647,185.8541,185.6376,185.8541,1721.0
2019-06-12 14:50:00,197.46,197.51,197.38,197.39,1293.0,185.8164,185.8635,185.7411,185.7506,1293.0
2019-06-12 14:55:00,197.46,197.46,197.34,197.34,300.0,185.8164,185.8164,185.7035,185.7035,300.0
2019-06-12 15:00:00,197.33,197.41,197.07,197.08,1200.0,185.6941,185.7694,185.4494,185.4588,1200.0
2019-06-12 15:05:00,197.2,197.23,197.18,197.22,953.0,185.5718,185.6,185.5529,185.5906,953.0
2019-06-12 15:10:00,197.26,197.26,197.09,197.15,2000.0,185.6282,185.6282,185.4682,185.5247,2000.0
2019-06-12 15:15:00,197.12,197.16,197.07,197.16,1719.0,185.4965,185.5341,185.4494,185.5341,1719.0
2019-06-12 15:20:00,197.11,197.18,197.11,197.18,900.0,185.4871,185.5529,185.4871,185.5529,900.0
2019-06-12 15:25:00,197.13,197.15,197.03,197.03,2525.0,185.5059,185.5247,185.4118,185.4118,2525.0
2019-06-12 15:30:00,197.02,197.09,196.82,196.98,3999.0,185.4024,185.4682,185.2142,185.3647,3999.0
2019-06-12 15:35:00,196.89,196.97,196.89,196.95,600.0,185.28,185.3553,185.28,185.3365,600.0
2019-06-12 15:40:00,197.0,197.11,196.89,196.9,2211.0,185.3836,185.4871,185.28,185.2894,2211.0
2019-06-12 15:45:00,196.94,197.1,196.94,197.0,5900.0,185.3271,185.4777,185.3271,185.3836,5900.0
2019-06-12 15:50:00,197.02,197.25,196.9,197.2,16521.0,185.4024,185.6188,185.2894,185.5718,16521.0
2019-06-12 15:55:00,197.25,197.25,196.73,196.84,21645.0,185.6188,185.6188,185.1295,185.233,21645.0
2019-06-13 09:30:00,197.92,197.95,197.24,197.24,12940.0,186.2493,186.2775,185.6094,185.6094,12940.0
2019-06-13 09:35:00,197.29,197.65,197.28,197.65,716.0,185.6565,185.9952,185.647,185.9952,716.0
2019-06-13 09:40:00,197.38,197.88,197.38,197.86,8555.0,185.7411,186.2117,185.7411,186.1928,8555.0
2019-06-13 09:45:00,197.8,197.8,197.56,197.63,886.0,186.1364,186.1364,185.9105,185.9764,886.0
2019-06-13 09:50:00,197.6,197.65,197.47,197.65,3504.0,185.9482,185.9952,185.8258,185.9952,3504.0
2019-06-13 09:55:00,197.68,197.84,197.62,197.75,2450.0,186.0235,186.174,185.967,186.0893,2450.0
2019-06-13 10:00:00,197.79,197.89,197.5,197.71,2400.0,186.127,186.2211,185.8541,186.0517,2400.0
2019-06-13 10:05:00,197.69,197.71,197.27,197.45,8835.0,186.0329,186.0517,185.6376,185.807,8835.0
2019-06-13 10:10:00,197.44,197.75,197.4,197.72,6746.0,185.7976,186.0893,185.76,186.0611,6746.0
2019-06-13 10:15:00,197.63,198.05,197.58,197.98,4162.0,185.9764,186.3716,185.9294,186.3058,4162.0
2019-06-13 10:20:00,197.84,197.94,197.81,197.81,1122.0,186.174,186.2681,186.1458,186.1458,1122.0
2019-06-13 10:25:00,197.87,197.87,197.76,197.79,1000.0,186.2023,186.2023,186.0987,186.127,1000.0
2019-06-13 10:30:00,197.89,198.03,197.83,198.03,1383.0,186.2211,186.3528,186.1646,186.3528,1383.0
2019-06-13 10:35:00,197.97,198.14,197.94,198.13,2675.0,186.2964,186.4563,186.2681,186.4469,2675.0
2019-06-13 10:40:00,198.07,198.08,197.85,197.85,1100.0,186.3905,186.3999,186.1834,186.1834,1100.0
2019-06-13 10:45:00,197.91,197.91,197.88,197.88,745.0,186.2399,186.2399,186.2117,186.2117,745.0
2019-06-13 10:50:00,197.6,197.63,197.4,197.48,25377.0,185.9482,185.9764,185.76,185.8352,25377.0
2019-06-13 10:55:00,197.37,197.38,197.19,197.19,1300.0,185.7317,185.7411,185.5623,185.5623,1300.0
2019-06-13 11:00:00,197.31,197.51,197.31,197.38,1300.0,185.6753,185.8635,185.6753,185.7411,1300.0
2019-06-13 11:05:00,197.33,197.33,197.13,197.19,4782.0,185.6941,185.6941,185.5059,185.5623,4782.0
2019-06-13 11:10:00,197.21,197.39,197.2,197.35,700.0,185.5812,185.7506,185.5718,185.7129,700.0
2019-06-13 11:15:00,197.2,197.36,197.2,197.36,11379.0,185.5718,185.7223,185.5718,185.7223,11379.0
2019-06-13 11:20:00,197.29,197.33,197.23,197.28,2497.0,185.6565,185.6941,185.6,185.647,2497.0
2019-06-13 11:25:00,197.37,197.4,197.37,197.4,200.0,185.7317,185.76,185.7317,185.76,200.0
2019-06-13 11:30:00,197.4,197.57,197.33,197.33,12942.0,185.76,185.9199,185.6941,185.6941,12942.0
2019-06-13 11:35:00,197.39,197.48,197.39,197.42,1000.0,185.7506,185.8352,185.7506,185.7788,1000.0
2019-06-13 11:40:00,197.48,197.62,197.48,197.62,300.0,185.8352,185.967,185.8352,185.967,300.0
2019-06-13 11:45:00,197.41,197.41,197.39,197.39,200.0,185.7694,185.7694,185.7506,185.7506,200.0
2019-06-13 11:50:00,197.25,197.25,197.24,197.25,100.0,185.6188,185.6188,185.6094,185.6188,100.0
2019-06-13 11:55:00,197.24,197.4,197.1,197.4,2882.0,185.6094,185.76,185.4777,185.76,2882.0
2019-06-13 12:00:00,197.42,197.42,197.29,197.29,2300.0,185.7788,185.7788,185.6565,185.6565,2300.0
2019-06-13 12:05:00,197.39,197.39,197.39,197.39,100.0,185.7506,185.7506,185.7506,185.7506,100.0
2019-06-13 12:10:00,197.37,197.54,197.28,197.28,600.0,185.7317,185.8917,185.647,185.647,600.0
2019-06-13 12:15:00,197.24,197.39,197.24,197.38,1100.0,185.6094,185.7506,185.6094,185.7411,1100.0
2019-06-13 12:20:00,197.35,197.41,197.29,197.29,700.0,185.7129,185.7694,185.6565,185.6565,700.0
2019-06-13 12:25:00,197.38,197.51,197.18,197.18,400.0,185.7411,185.8635,185.5529,185.5529,400.0
2019-06-13 12:30:00,197.15,197.21,197.01,197.21,2000.0,185.5247,185.5812,185.393,185.5812,2000.0
2019-06-13 12:35:00,197.33,197.33,197.33,197.33,100.0,185.6941,185.6941,185.6941,185.6941,100.0
2019-06-13 12:40:00,197.42,197.42,197.25,197.25,300.0,185.7788,185.7788,185.6188,185.6188,300.0
2019-06-13 12:45:00,197.51,197.51,197.48,197.48,220.0,185.8635,185.8635,185.8352,185.8352,220.0
2019-06-13 12:50:00,197.45,197.47,197.45,197.47,200.0,185.807,185.8258,185.807,185.8258,200.0
2019-06-13 12:55:00,197.47,197.47,197.47,197.47,0.0,185.8258,185.8258,185.8258,185.8258,0.0
2019-06-13 13:00:00,197.61,197.61,197.61,197.61,100.0,185.9576,185.9576,185.9576,185.9576,100.0
2019-06-13 13:05:00,197.54,197.54,197.48,197.48,586.0,185.8917,185.8917,185.8352,185.8352,586.0
2019-06-13 13:10:00,197.65,197.78,197.48,197.78,1118.0,185.9952,186.1176,185.8352,186.1176,1118.0
2019-06-13 13:15:00,197.55,197.55,197.55,197.55,100.0,185.9011,185.9011,185.9011,185.9011,100.0
2019-06-13 13:20:00,197.65,197.65,197.57,197.63,604.0,185.9952,185.9952,185.9199,185.9764,604.0
2019-06-13 13:25:00,197.76,197.76,197.58,197.58,200.0,186.0987,186.0987,185.9294,185.9294,200.0
2019-06-13 13:30:00,197.77,197.84,197.72,197.84,969.0,186.1081,186.174,186.0611,186.174,969.0
2019-06-13 13:35:00,197.84,197.84,197.84,197.84,0.0,186.174,186.174,186.174,186.174,0.0
2019-06-13 13:40:00,197.87,197.87,197.55,197.7,1200.0,186.2023,186.2023,185.9011,186.0423,1200.0
2019-06-13 13:45:00,197.77,197.77,197.77,197.77,300.0,186.1081,186.1081,186.1081,186.1081,300.0
2019-06-13 13:50:00,197.7,197.7,197.7,197.7,100.0,186.0423,186.0423,186.0423,186.0423,100.0
2019-06-13 13:55:00,197.76,197.79,197.76,197.79,200.0,186.0987,186.127,186.0987,186.127,200.0
2019-06-13 14:00:00,197.76,197.84,197.52,197.72,628.0,186.0987,186.174,185.8729,186.0611,628.0
2019-06-13 14:05:00,197.71,197.72,197.71,197.72,300.0,186.0517,186.0611,186.0517,186.0611,300.0
2019-06-13 14:10:00,197.62,197.62,197.62,197.62,100.0,185.967,185.967,185.967,185.967,100.0
2019-06-13 14:15:00,197.66,197.83,197.49,197.49,1010.0,186.0046,186.1646,185.8447,185.8447,1010.0
2019-06-13 14:20:00,197.57,197.69,197.55,197.69,1000.0,185.9199,186.0329,185.9011,186.0329,1000.0
2019-06-13 14:25:00,197.72,197.77,197.63,197.63,1818.0,186.0611,186.1081,185.9764,185.9764,1818.0
2019-06-13 14:30:00,197.67,197.74,197.6,197.69,1400.0,186.014,186.0799,185.9482,186.0329,1400.0
2019-06-13 14:35:00,197.73,197.73,197.41,197.63,2300.0,186.0705,186.0705,185.7694,185.9764,2300.0
2019-06-13 14:40:00,197.56,197.65,197.49,197.65,1473.0,185.9105,185.9952,185.8447,185.9952,1473.0
2019-06-13 14:45:00,197.6,197.62,197.53,197.53,500.0,185.9482,185.967,185.8823,185.8823,500.0
2019-06-13 14:50:00,197.65,197.65,197.36,197.36,300.0,185.9952,185.9952,185.7223,185.7223,300.0
2019-06-13 14:55:00,197.57,197.63,197.4,197.42,1396.0,185.9199,185.9764,185.76,185.7788,1396.0
2019-06-13 15:00:00,197.54,197.54,197.32,197.39,1129.0,185.8917,185.8917,185.6847,185.7506,1129.0
2019-06-13 15:05:00,197.5,197.51,197.31,197.32,3282.0,185.8541,185.8635,185.6753,185.6847,3282.0
2019-06-13 15:10:00,197.41,197.41,197.27,197.27,700.0,185.7694,185.7694,185.6376,185.6376,700.0
2019-06-13 15:15:00,197.37,197.45,197.24,197.25,3015.0,185.7317,185.807,185.6094,185.6188,3015.0
2019-06-13 15:20:00,197.34,197.59,197.33,197.59,1715.0,185.7035,185.9388,185.6941,185.9388,1715.0
2019-06-13 15:25:00,197.59,197.72,197.59,197.68,962.0,185.9388,186.0611,185.9388,186.0235,962.0
2019-06-13 15:30:00,197.69,197.7,197.65,197.69,1890.0,186.0329,186.0423,185.9952,186.0329,1890.0
2019-06-13 15:35:00,197.76,197.76,197.64,197.64,400.0,186.0987,186.0987,185.9858,185.9858,400.0
2019-06-13 15:40:00,197.61,197.66,197.52,197.55,1600.0,185.9576,186.0046,185.8729,185.9011,1600.0
2019-06-13 15:45:00,197.67,197.69,197.4,197.4,1769.0,186.014,186.0329,185.76,185.76,1769.0
2019-06-13 15:50:00,197.39,197.57,197.31,197.48,3600.0,185.7506,185.9199,185.6753,185.8352,3600.0
2019-06-13 15:55:00,197.46,198.09,197.3,198.09,6381.0,185.8164,186.4093,185.6659,186.4093,6381.0
2019-06-14 09:30:00,191.55,192.65,191.31,191.58,47050.0,180.2549,181.2901,180.0291,180.2832,47050.0
2019-06-14 09:35:00,191.67,191.67,190.91,191.46,18854.0,180.3678,180.3678,179.6527,180.1702,18854.0
2019-06-14 09:40:00,191.46,191.67,191.16,191.16,6591.0,180.1702,180.3678,179.8879,179.8879,6591.0
2019-06-14 09:45:00,191.36,191.38,191.14,191.3,10622.0,180.0761,180.0949,179.8691,180.0197,10622.0
2019-06-14 09:50:00,191.39,191.61,190.72,190.72,5863.0,180.1044,180.3114,179.4739,179.4739,5863.0
2019-06-14 09:55:00,190.71,190.93,190.5,190.72,5527.0,179.4645,179.6715,179.2668,179.4739,5527.0
2019-06-14 10:00:00,190.86,191.32,190.85,191.23,9095.0,179.6056,180.0385,179.5962,179.9538,9095.0
2019-06-14 10:05:00,191.2,191.62,191.12,191.12,5410.0,179.9256,180.3208,179.8503,179.8503,5410.0
2019-06-14 10:10:00,191.18,191.5,191.12,191.23,18599.0,179.9067,180.2079,179.8503,179.9538,18599.0
2019-06-14 10:15:00,191.35,191.49,191.3,191.36,7161.0,180.0667,180.1985,180.0197,180.0761,7161.0
2019-06-14 10:20:00,191.28,191.58,191.2,191.55,3281.0,180.0008,180.2832,179.9256,180.2549,3281.0
2019-06-14 10:25:00,191.65,191.88,191.64,191.75,1626.0,180.349,180.5655,180.3396,180.4431,1626.0
2019-06-14 10:30:00,191.8,192.02,191.67,191.89,4393.0,180.4902,180.6972,180.3678,180.5749,4393.0
2019-06-14 10:35:00,191.83,191.88,191.66,191.66,3758.0,180.5184,180.5655,180.3584,180.3584,3758.0
2019-06-14 10:40:00,191.79,191.89,191.68,191.89,3414.0,180.4808,180.5749,180.3773,180.5749,3414.0
2019-06-14 10:45:00,192.02,192.02,191.8,191.99,6256.0,180.6972,180.6972,180.4902,180.669,6256.0
2019-06-14 10:50:00,192.01,192.35,191.92,192.28,4973.0,180.6878,181.0077,180.6031,180.9419,4973.0
2019-06-14 10:55:00,192.28,192.28,191.98,191.98,3680.0,180.9419,180.9419,180.6596,180.6596,3680.0
2019-06-14 11:00:00,192.01,192.11,191.93,191.96,3129.0,180.6878,180.7819,180.6125,180.6407,3129.0
2019-06-14 11:05:00,191.87,191.96,191.65,191.65,2180.0,180.5561,180.6407,180.349,180.349,2180.0
2019-06-14 11:10:00,191.71,191.71,191.3,191.31,4629.0,180.4055,180.4055,180.0197,180.0291,4629.0
2019-06-14 11:15:00,191.42,191.78,191.32,191.78,4151.0,180.1326,180.4714,180.0385,180.4714,4151.0
2019-06-14 11:20:00,191.86,192.15,191.83,192.02,3055.0,180.5466,180.8195,180.5184,180.6972,3055.0
2019-06-14 11:25:00,192.03,192.03,191.86,191.93,3102.0,180.7066,180.7066,180.5466,180.6125,3102.0
2019-06-14 11:30:00,191.86,192.23,191.85,191.99,8069.0,180.5466,180.8948,180.5372,180.669,8069.0
2019-06-14 11:35:00,191.95,192.1,191.92,191.92,2195.0,180.6313,180.7725,180.6031,180.6031,2195.0
2019-06-14 11:40:00,191.87,192.08,191.86,191.86,1222.0,180.5561,180.7537,180.5466,180.5466,1222.0
2019-06-14 11:45:00,191.93,191.96,191.66,191.83,1800.0,180.6125,180.6407,180.3584,180.5184,1800.0
2019-06-14 11:50:00,191.8,191.94,191.71,191.79,1300.0,180.4902,180.6219,180.4055,180.4808,1300.0
2019-06-14 11:55:00,191.71,191.82,191.64,191.79,487.0,180.4055,180.509,180.3396,180.4808,487.0
2019-06-14 12:00:00,191.6,191.6,191.49,191.5,400.0,180.302,180.302,180.1985,180.2079,400.0
2019-06-14 12:05:00,191.42,191.69,191.41,191.52,400.0,180.1326,180.3867,180.1232,180.2267,400.0
2019-06-14 12:10:00,191.56,191.62,191.55,191.62,300.0,180.2643,180.3208,180.2549,180.3208,300.0
2019-06-14 12:15:00,191.69,191.75,191.41,191.41,4000.0,180.3867,180.4431,180.1232,180.1232,4000.0
2019-06-14 12:20:00,191.41,191.49,191.36,191.41,1301.0,180.1232,180.1985,180.0761,180.1232,1301.0
2019-06-14 12:25:00,191.47,191.5,191.4,191.45,4880.0,180.1796,180.2079,180.1138,180.1608,4880.0
2019-06-14 12:30:00,191.49,191.57,191.4,191.57,1200.0,180.1985,180.2737,180.1138,180.2737,1200.0
2019-06-14 12:35:00,191.57,191.57,191.43,191.5,700.0,180.2737,180.2737,180.142,180.2079,700.0
2019-06-14 12:40:00,191.45,191.54,191.35,191.35,3326.0,180.1608,180.2455,180.0667,180.0667,3326.0
2019-06-14 12:45:00,191.36,191.4,191.35,191.36,600.0,180.0761,180.1138,180.0667,180.0761,600.0
2019-06-14 12:50:00,191.41,191.44,191.3,191.32,2600.0,180.1232,180.1514,180.0197,180.0385,2600.0
2019-06-14 12:55:00,191.37,191.38,191.37,191.37,137.0,180.0855,180.0949,180.0855,180.0855,137.0
2019-06-14 13:00:00,191.25,191.46,191.25,191.46,700.0,179.9726,180.1702,179.9726,180.1702,700.0
2019-06-14 13:05:00,191.36,191.36,191.28,191.28,504.0,180.0761,180.0761,180.0008,180.0008,504.0
2019-06-14 13:10:00,191.35,191.36,191.29,191.29,500.0,180.0667,180.0761,180.0103,180.0103,500.0
2019-06-14 13:15:00,191.29,191.32,191.24,191.24,900.0,180.0103,180.0385,179.9632,179.9632,900.0
2019-06-14 13:20:00,191.3,191.48,191.2,191.48,3326.0,180.0197,180.189,179.9256,180.189,3326.0
2019-06-14 13:25:00,191.38,191.47,191.32,191.32,5475.0,180.0949,180.1796,180.0385,180.0385,5475.0
2019-06-14 13:30:00,191.46,191.46,191.3,191.3,2300.0,180.1702,180.1702,180.0197,180.0197,2300.0
2019-06-14 13:35:00,191.37,191.39,191.36,191.39,435.0,180.0855,180.1044,180.0761,180.1044,435.0
2019-06-14 13:40:00,191.43,191.43,191.32,191.41,400.0,180.142,180.142,180.0385,180.1232,400.0
2019-06-14 13:45:00,191.37,191.48,191.32,191.48,2919.0,180.0855,180.189,180.0385,180.189,2919.0
2019-06-14 13:50:00,191.49,191.56,191.49,191.56,400.0,180.1985,180.2643,180.1985,180.2643,400.0
2019-06-14 13:55:00,191.58,191.58,191.5,191.55,1191.0,180.2832,180.2832,180.2079,180.2549,1191.0
2019-06-14 14:00:00,191.45,191.46,191.45,191.46,400.0,180.1608,180.1702,180.1608,180.1702,400.0
2019-06-14 14:05:00,191.69,191.69,191.68,191.69,200.0,180.3867,180.3867,180.3773,180.3867,200.0
2019-06-14 14:10:00,191.63,191.66,191.62,191.66,1048.0,180.3302,180.3584,180.3208,180.3584,1048.0
2019-06-14 14:15:00,191.69,192.0,191.69,192.0,737.0,180.3867,180.6784,180.3867,180.6784,737.0
2019-06-14 14:20:00,191.91,192.0,191.81,191.81,1114.0,180.5937,180.6784,180.4996,180.4996,1114.0
2019-06-14 14:25:00,191.81,191.81,191.81,191.81,0.0,180.4996,180.4996,180.4996,180.4996,0.0
2019-06-14 14:30:00,191.88,191.95,191.87,191.95,200.0,180.5655,180.6313,180.5561,180.6313,200.0
2019-06-14 14:35:00,191.87,191.93,191.87,191.93,400.0,180.5561,180.6125,180.5561,180.6125,400.0
2019-06-14 14:40:00,191.94,192.02,191.88,191.97,800.0,180.6219,180.6972,180.5655,180.6502,800.0
2019-06-14 14:45:00,191.99,192.08,191.95,192.08,2291.0,180.669,180.7537,180.6313,180.7537,2291.0
2019-06-14 14:50:00,192.13,192.31,192.13,192.25,2400.0,180.8007,180.9701,180.8007,180.9136,2400.0
2019-06-14 14:55:00,192.25,192.51,192.21,192.51,7547.0,180.9136,181.1583,180.876,181.1583,7547.0
2019-06-14 15:00:00,192.43,192.69,192.38,192.62,1465.0,181.083,181.3277,181.036,181.2618,1465.0
2019-06-14 15:05:00,192.7,192.73,192.7,192.7,300.0,181.3371,181.3653,181.3371,181.3371,300.0
2019-06-14 15:10:00,192.72,192.97,192.72,192.97,3165.0,181.3559,181.5912,181.3559,181.5912,3165.0
2019-06-14 15:15:00,192.96,193.14,192.91,192.91,12136.0,181.5818,181.7512,181.5347,181.5347,12136.0
2019-06-14 15:20:00,192.93,192.96,192.79,192.79,1628.0,181.5535,181.5818,181.4218,181.4218,1628.0
2019-06-14 15:25:00,192.84,192.95,192.77,192.89,800.0,181.4689,181.5724,181.403,181.5159,800.0
2019-06-14 15:30:00,192.8,192.95,192.78,192.84,2100.0,181.4312,181.5724,181.4124,181.4689,2100.0
2019-06-14 15:35:00,192.84,193.03,192.84,192.87,4000.0,181.4689,181.6476,181.4689,181.4971,4000.0
2019-06-14 15:40:00,192.82,192.89,192.59,192.66,2900.0,181.45,181.5159,181.2336,181.2995,2900.0
2019-06-14 15:45:00,192.71,192.71,192.44,192.44,2100.0,181.3465,181.3465,181.0924,181.0924,2100.0
2019-06-14 15:50:00,192.49,192.49,192.32,192.4,7432.0,181.1395,181.1395,180.9795,181.0548,7432.0
2019-06-14 15:55:00,192.36,192.39,191.9,191.9,22177.0,181.0172,181.0454,180.5843,180.5843,22177.0
2019-06-17 09:30:00,192.0,192.06,191.53,191.78,7388.0,180.6784,180.7348,180.2361,180.4714,7388.0
2019-06-17 09:35:00,191.7,191.83,191.7,191.8,1793.0,180.3961,180.5184,180.3961,180.4902,1793.0
2019-06-17 09:40:00,191.59,191.75,191.55,191.7,3868.0,180.2926,180.4431,180.2549,180.3961,3868.0
2019-06-17 09:45:00,191.76,191.79,191.53,191.67,3214.0,180.4525,180.4808,180.2361,180.3678,3214.0
2019-06-17 09:50:00,191.71,191.73,191.48,191.73,1500.0,180.4055,180.4243,180.189,180.4243,1500.0
2019-06-17 09:55:00,191.74,191.82,191.72,191.72,1082.0,180.4337,180.509,180.4149,180.4149,1082.0
2019-06-17 10:00:00,191.83,191.96,191.83,191.96,200.0,180.5184,180.6407,180.5184,180.6407,200.0
2019-06-17 10:05:00,192.0,192.01,191.94,192.0,1810.0,180.6784,180.6878,180.6219,180.6784,1810.0
2019-06-17 10:10:00,192.06,192.06,192.02,192.06,500.0,180.7348,180.7348,180.6972,180.7348,500.0
2019-06-17 10:15:00,191.96,191.96,191.58,191.67,3456.0,180.6407,180.6407,180.2832,180.3678,3456.0
2019-06-17 10:20:00,191.67,191.67,191.67,191.67,0.0,180.3678,180.3678,180.3678,180.3678,0.0
2019-06-17 10:25:00,191.75,191.96,191.75,191.87,794.0,180.4431,180.6407,180.4431,180.5561,794.0
2019-06-17 10:30:00,191.98,192.14,191.98,192.14,479.0,180.6596,180.8101,180.6596,180.8101,479.0
2019-06-17 10:35:00,192.19,192.19,192.06,192.17,1566.0,180.8572,180.8572,180.7348,180.8384,1566.0
2019-06-17 10:40:00,192.24,192.24,192.04,192.05,1700.0,180.9042,180.9042,180.716,180.7254,1700.0
2019-06-17 10:45:00,191.97,191.99,191.88,191.89,1356.0,180.6502,180.669,180.5655,180.5749,1356.0
2019-06-17 10:50:00,191.94,192.05,191.91,191.98,8353.0,180.6219,180.7254,180.5937,180.6596,8353.0
2019-06-17 10:55:00,192.0,192.14,191.98,192.14,11639.0,180.6784,180.8101,180.6596,180.8101,11639.0
2019-06-17 11:00:00,192.15,192.43,192.15,192.43,700.0,180.8195,181.083,180.8195,181.083,700.0
2019-06-17 11:05:00,192.05,192.09,192.05,192.09,746.0,180.7254,180.7631,180.7254,180.7631,746.0
2019-06-17 11:10:00,192.05,192.06,191.82,191.9,2413.0,180.7254,180.7348,180.509,180.5843,2413.0
2019-06-17 11:15:00,191.95,191.99,191.88,191.96,600.0,180.6313,180.669,180.5655,180.6407,600.0
2019-06-17 11:20:00,191.94,191.94,191.79,191.79,200.0,180.6219,180.6219,180.4808,180.4808,200.0
2019-06-17 11:25:00,191.71,191.85,191.57,191.81,12589.0,180.4055,180.5372,180.2737,180.4996,12589.0
2019-06-17 11:30:00,191.71,191.79,191.35,191.35,12937.0,180.4055,180.4808,180.0667,180.0667,12937.0
2019-06-17 11:35:00,191.39,191.45,191.29,191.33,1422.0,180.1044,180.1608,180.0103,180.0479,1422.0
2019-06-17 11:40:00,191.33,191.33,191.32,191.33,202.0,180.0479,180.0479,180.0385,180.0479,202.0
2019-06-17 11:45:00,191.29,191.33,191.29,191.33,400.0,180.0103,180.0479,180.0103,180.0479,400.0
2019-06-17 11:50:00,191.33,191.47,191.32,191.47,862.0,180.0479,180.1796,180.0385,180.1796,862.0
2019-06-17 11:55:00,191.47,191.58,191.47,191.58,300.0,180.1796,180.2832,180.1796,180.2832,300.0
2019-06-17 12:00:00,191.58,191.58,191.58,191.58,0.0,180.2832,180.2832,180.2832,180.2832,0.0
2019-06-17 12:05:00,191.55,191.68,191.54,191.61,800.0,180.2549,180.3773,180.2455,180.3114,800.0
2019-06-17 12:10:00,191.56,191.74,191.51,191.66,1400.0,180.2643,180.4337,180.2173,180.3584,1400.0
2019-06-17 12:15:00,191.65,191.79,191.55,191.67,6572.0,180.349,180.4808,180.2549,180.3678,6572.0
2019-06-17 12:20:00,191.59,191.76,191.59,191.76,4639.0,180.2926,180.4525,180.2926,180.4525,4639.0
2019-06-17 12:25:00,191.75,191.84,191.72,191.78,3119.0,180.4431,180.5278,180.4149,180.4714,3119.0
2019-06-17 12:30:00,191.77,191.77,191.66,191.66,700.0,180.4619,180.4619,180.3584,180.3584,700.0
2019-06-17 12:35:00,191.71,191.71,191.69,191.69,400.0,180.4055,180.4055,180.3867,180.3867,400.0
2019-06-17 12:40:00,191.68,191.68,191.52,191.67,1000.0,180.3773,180.3773,180.2267,180.3678,1000.0
2019-06-17 12:45:00,191.62,191.66,191.47,191.47,2495.0,180.3208,180.3584,180.1796,180.1796,2495.0
2019-06-17 12:50:00,191.51,191.51,191.33,191.41,823.0,180.2173,180.2173,180.0479,180.1232,823.0
2019-06-17 12:55:00,191.25,191.33,191.19,191.27,2031.0,179.9726,180.0479,179.9161,179.9914,2031.0
2019-06-17 13:00:00,191.3,191.38,191.27,191.27,300.0,180.0197,180.0949,179.9914,179.9914,300.0
2019-06-17 13:05:00,191.21,191.3,191.21,191.3,500.0,179.935,180.0197,179.935,180.0197,500.0
2019-06-17 13:10:00,191.25,191.26,191.25,191.25,100.0,179.9726,179.982,179.9726,179.9726,100.0
2019-06-17 13:15:00,191.27,191.27,191.24,191.25,300.0,179.9914,179.9914,179.9632,179.9726,300.0
2019-06-17 13:20:00,191.25,191.25,191.08,191.08,400.0,179.9726,179.9726,179.8126,179.8126,400.0
2019-06-17 13:25:00,191.08,191.21,191.07,191.1,1400.0,179.8126,179.935,179.8032,179.8315,1400.0
2019-06-17 13:30:00,191.13,191.26,191.1,191.17,1700.0,179.8597,179.982,179.8315,179.8973,1700.0
2019-06-17 13:35:00,191.2,191.21,190.93,190.96,3159.0,179.9256,179.935,179.6715,179.6997,3159.0
2019-06-17 13:40:00,190.86,190.86,190.73,190.84,1867.0,179.6056,179.6056,179.4833,179.5868,1867.0
2019-06-17 13:45:00,190.87,190.92,190.69,190.89,2566.0,179.615,179.6621,179.4456,179.6338,2566.0
2019-06-17 13:50:00,190.78,190.78,190.64,190.73,1350.0,179.5303,179.5303,179.3986,179.4833,1350.0
2019-06-17 13:55:00,190.79,190.83,190.75,190.81,800.0,179.5397,179.5774,179.5021,179.5586,800.0
2019-06-17 14:00:00,190.7,190.91,190.7,190.91,4800.0,179.455,179.6527,179.455,179.6527,4800.0
2019-06-17 14:05:00,190.9,190.9,190.88,190.89,2579.0,179.6432,179.6432,179.6244,179.6338,2579.0
2019-06-17 14:10:00,190.87,191.17,190.81,190.85,23346.0,179.615,179.8973,179.5586,179.5962,23346.0
2019-06-17 14:15:00,190.81,190.96,190.62,190.92,35085.0,179.5586,179.6997,179.3798,179.6621,35085.0
2019-06-17 14:20:00,190.95,191.25,190.91,191.0,19838.0,179.6903,179.9726,179.6527,179.7374,19838.0
2019-06-17 14:25:00,191.03,191.04,190.72,190.72,738.0,179.7656,179.775,179.4739,179.4739,738.0
2019-06-17 14:30:00,190.72,190.98,190.69,190.96,4530.0,179.4739,179.7185,179.4456,179.6997,4530.0
2019-06-17 14:35:00,190.95,191.08,190.9,190.94,1335.0,179.6903,179.8126,179.6432,179.6809,1335.0
2019-06-17 14:40:00,191.08,191.21,191.07,191.08,1420.0,179.8126,179.935,179.8032,179.8126,1420.0
2019-06-17 14:45:00,191.0,191.01,190.94,191.0,549.0,179.7374,179.7468,179.6809,179.7374,549.0
2019-06-17 14:50:00,190.98,190.98,190.81,190.93,11346.0,179.7185,179.7185,179.5586,179.6715,11346.0
2019-06-17 14:55:00,190.83,190.94,190.73,190.94,1500.0,179.5774,179.6809,179.4833,179.6809,1500.0
2019-06-17 15:00:00,190.82,190.86,190.7,190.86,4203.0,179.568,179.6056,179.455,179.6056,4203.0
2019-06-17 15:05:00,190.82,190.82,190.71,190.71,306.0,179.568,179.568,179.4645,179.4645,306.0
2019-06-17 15:10:00,190.74,190.77,190.66,190.66,1101.0,179.4927,179.5209,179.4174,179.4174,1101.0
2019-06-17 15:15:00,190.66,190.71,190.56,190.58,10825.0,179.4174,179.4645,179.3233,179.3421,10825.0
2019-06-17 15:20:00,190.59,190.62,190.5,190.52,3630.0,179.3515,179.3798,179.2668,179.2857,3630.0
2019-06-17 15:25:00,190.5,190.59,190.4,190.4,3300.0,179.2668,179.3515,179.1727,179.1727,3300.0
2019-06-17 15:30:00,190.39,190.43,190.14,190.16,10206.0,179.1633,179.201,178.9281,178.9469,10206.0
2019-06-17 15:35:00,190.17,190.17,189.89,189.89,3334.0,178.9563,178.9563,178.6928,178.6928,3334.0
2019-06-17 15:40:00,189.95,190.17,189.95,190.09,19592.0,178.7493,178.9563,178.7493,178.881,19592.0
2019-06-17 15:45:00,189.98,190.1,189.92,190.01,6045.0,178.7775,178.8904,178.721,178.8057,6045.0
2019-06-17 15:50:00,190.01,190.05,189.81,189.99,9114.0,178.8057,178.8434,178.6175,178.7869,9114.0
2019-06-17 15:55:00,190.04,190.08,189.54,189.54,45509.0,178.834,178.8716,178.3634,178.3634,45509.0
2019-06-18 09:30:00,189.66,190.44,189.49,189.93,37272.0,178.4764,179.2104,178.3164,178.7304,37272.0
2019-06-18 09:35:00,190.01,191.01,190.0,190.98,24283.0,178.8057,179.7468,178.7963,179.7185,24283.0
2019-06-18 09:40:00,191.1,192.0,191.0,192.0,34694.0,179.8315,180.6784,179.7374,180.6784,34694.0
2019-06-18 09:45:00,191.99,192.79,191.94,192.5,18951.0,180.669,181.4218,180.6219,181.1489,18951.0
2019-06-18 09:50:00,192.61,193.02,192.54,192.67,23904.0,181.2524,181.6382,181.1865,181.3089,23904.0
2019-06-18 09:55:00,192.78,193.15,192.73,193.14,8461.0,181.4124,181.7606,181.3653,181.7512,8461.0
2019-06-18 10:00:00,193.23,194.38,193.22,194.38,15391.0,181.8359,182.918,181.8264,182.918,15391.0
2019-06-18 10:05:00,194.34,194.36,193.79,194.08,29873.0,182.8804,182.8992,182.3628,182.6357,29873.0
2019-06-18 10:10:00,194.02,194.09,193.7,193.9,22304.0,182.5793,182.6451,182.2781,182.4663,22304.0
2019-06-18 10:15:00,193.87,193.93,193.41,193.54,7037.0,182.4381,182.4946,182.0052,182.1276,7037.0
2019-06-18 10:20:00,193.56,193.56,193.16,193.25,10918.0,182.1464,182.1464,181.77,181.8547,10918.0
2019-06-18 10:25:00,193.25,193.44,193.13,193.43,8306.0,181.8547,182.0335,181.7418,182.0241,8306.0
2019-06-18 10:30:00,193.56,193.73,193.43,193.69,21087.0,182.1464,182.3064,182.0241,182.2687,21087.0
2019-06-18 10:35:00,193.73,193.99,193.65,193.9,16611.0,182.3064,182.551,182.2311,182.4663,16611.0
2019-06-18 10:40:00,194.07,194.1,193.93,193.94,4139.0,182.6263,182.6546,182.4946,182.504,4139.0
2019-06-18 10:45:00,193.98,194.19,193.74,194.19,5827.0,182.5416,182.7392,182.3158,182.7392,5827.0
2019-06-18 10:50:00,194.29,194.48,194.12,194.44,7267.0,182.8334,183.0121,182.6734,182.9745,7267.0
2019-06-18 10:55:00,194.44,194.66,194.43,194.43,14157.0,182.9745,183.1815,182.9651,182.9651,14157.0
2019-06-18 11:00:00,194.35,194.75,194.32,194.51,22309.0,182.8898,183.2662,182.8616,183.0404,22309.0
2019-06-18 11:05:00,194.55,194.98,194.52,194.62,16225.0,183.078,183.4827,183.0498,183.1439,16225.0
2019-06-18 11:10:00,194.67,194.83,194.42,194.42,20960.0,183.1909,183.3415,182.9557,182.9557,20960.0
2019-06-18 11:15:00,194.43,194.76,194.42,194.74,14305.0,182.9651,183.2756,182.9557,183.2568,14305.0
2019-06-18 11:20:00,194.78,195.22,194.61,194.89,12372.0,183.2945,183.7085,183.1345,183.398,12372.0
2019-06-18 11:25:00,194.92,195.19,194.85,195.0,3609.0,183.4262,183.6803,183.3603,183.5015,3609.0
2019-06-18 11:30:00,195.14,195.14,194.55,194.64,8108.0,183.6332,183.6332,183.078,183.1627,8108.0
2019-06-18 11:35:00,194.51,194.72,194.4,194.5,2880.0,183.0404,183.238,182.9369,183.031,2880.0
2019-06-18 11:40:00,194.67,194.87,194.59,194.73,2600.0,183.1909,183.3792,183.1157,183.2474,2600.0
2019-06-18 11:45:00,194.79,194.81,194.5,194.5,1700.0,183.3039,183.3227,183.031,183.031,1700.0
2019-06-18 11:50:00,194.46,194.52,194.05,194.17,7377.0,182.9933,183.0498,182.6075,182.7204,7377.0
2019-06-18 11:55:00,194.07,194.26,194.03,194.03,6368.0,182.6263,182.8051,182.5887,182.5887,6368.0
2019-06-18 12:00:00,194.09,194.28,194.09,194.28,200.0,182.6451,182.8239,182.6451,182.8239,200.0
2019-06-18 12:05:00,194.3,194.7,194.19,194.7,2440.0,182.8428,183.2192,182.7392,183.2192,2440.0
2019-06-18 12:10:00,194.68,194.68,194.68,194.68,100.0,183.2004,183.2004,183.2004,183.2004,100.0
2019-06-18 12:15:00,194.42,194.43,194.21,194.21,2400.0,182.9557,182.9651,182.7581,182.7581,2400.0
2019-06-18 12:20:00,194.32,194.32,194.32,194.32,100.0,182.8616,182.8616,182.8616,182.8616,100.0
2019-06-18 12:25:00,194.22,194.46,194.11,194.31,3228.0,182.7675,182.9933,182.664,182.8522,3228.0
2019-06-18 12:30:00,194.33,194.33,194.18,194.26,8075.0,182.871,182.871,182.7298,182.8051,8075.0
2019-06-18 12:35:00,194.16,194.3,194.16,194.24,4629.0,182.711,182.8428,182.711,182.7863,4629.0
2019-06-18 12:40:00,194.3,194.3,194.14,194.22,8055.0,182.8428,182.8428,182.6922,182.7675,8055.0
2019-06-18 12:45:00,194.14,194.49,194.09,194.49,850.0,182.6922,183.0216,182.6451,183.0216,850.0
2019-06-18 12:50:00,194.35,194.35,194.18,194.32,1600.0,182.8898,182.8898,182.7298,182.8616,1600.0
2019-06-18 12:55:00,194.26,194.31,194.26,194.31,400.0,182.8051,182.8522,182.8051,182.8522,400.0
2019-06-18 13:00:00,194.25,194.25,194.07,194.22,500.0,182.7957,182.7957,182.6263,182.7675,500.0
2019-06-18 13:05:00,193.97,194.08,193.81,194.08,12372.0,182.5322,182.6357,182.3817,182.6357,12372.0
2019-06-18 13:10:00,193.96,194.2,193.96,194.19,1340.0,182.5228,182.7487,182.5228,182.7392,1340.0
2019-06-18 13:15:00,194.21,194.27,194.15,194.27,936.0,182.7581,182.8145,182.7016,182.8145,936.0
2019-06-18 13:20:00,194.33,194.33,194.27,194.33,565.0,182.871,182.871,182.8145,182.871,565.0
2019-06-18 13:25:00,194.26,194.33,194.25,194.25,1200.0,182.8051,182.871,182.7957,182.7957,1200.0
2019-06-18 13:30:00,194.32,194.39,194.21,194.21,3711.0,182.8616,182.9275,182.7581,182.7581,3711.0
2019-06-18 13:35:00,194.2,194.2,194.05,194.06,1550.0,182.7487,182.7487,182.6075,182.6169,1550.0
2019-06-18 13:40:00,194.22,194.23,194.03,194.18,1400.0,182.7675,182.7769,182.5887,182.7298,1400.0
2019-06-18 13:45:00,194.32,194.39,194.16,194.32,3813.0,182.8616,182.9275,182.711,182.8616,3813.0
2019-06-18 13:50:00,194.36,194.62,194.35,194.62,848.0,182.8992,183.1439,182.8898,183.1439,848.0
2019-06-18 13:55:00,194.7,194.81,194.65,194.81,842.0,183.2192,183.3227,183.1721,183.3227,842.0
2019-06-18 14:00:00,194.95,195.17,194.95,195.16,2100.0,183.4544,183.6615,183.4544,183.6521,2100.0
2019-06-18 14:05:00,194.94,195.48,194.83,195.48,1600.0,183.445,183.9532,183.3415,183.9532,1600.0
2019-06-18 14:10:00,195.3,195.52,195.05,195.38,12062.0,183.7838,183.9908,183.5485,183.8591,12062.0
2019-06-18 14:15:00,195.46,195.54,195.21,195.39,11387.0,183.9344,184.0096,183.6991,183.8685,11387.0
2019-06-18 14:20:00,195.35,195.37,194.98,195.2,23373.0,183.8308,183.8497,183.4827,183.6897,23373.0
2019-06-18 14:25:00,195.34,195.46,195.16,195.38,7442.0,183.8214,183.9344,183.6521,183.8591,7442.0
2019-06-18 14:30:00,195.35,195.72,195.35,195.7,4700.0,183.8308,184.179,183.8308,184.1602,4700.0
2019-06-18 14:35:00,195.59,195.8,195.53,195.8,600.0,184.0567,184.2543,184.0002,184.2543,600.0
2019-06-18 14:40:00,195.61,195.66,195.56,195.56,655.0,184.0755,184.1226,184.0285,184.0285,655.0
2019-06-18 14:45:00,195.5,195.59,195.42,195.46,1713.0,183.972,184.0567,183.8967,183.9344,1713.0
2019-06-18 14:50:00,195.43,195.49,195.33,195.47,2200.0,183.9061,183.9626,183.812,183.9438,2200.0
2019-06-18 14:55:00,195.38,195.45,195.25,195.25,2600.0,183.8591,183.9249,183.7367,183.7367,2600.0
2019-06-18 15:00:00,195.24,195.26,194.76,194.77,8545.0,183.7273,183.7462,183.2756,183.285,8545.0
2019-06-18 15:05:00,194.72,194.85,194.6,194.65,5726.0,183.238,183.3603,183.1251,183.1721,5726.0
2019-06-18 15:10:00,194.61,194.98,194.54,194.98,8582.0,183.1345,183.4827,183.0686,183.4827,8582.0
2019-06-18 15:15:00,194.72,194.75,194.32,194.73,6001.0,183.238,183.2662,182.8616,183.2474,6001.0
2019-06-18 15:20:00,194.6,194.6,194.35,194.55,4500.0,183.1251,183.1251,182.8898,183.078,4500.0
2019-06-18 15:25:00,194.61,194.81,194.55,194.77,8510.0,183.1345,183.3227,183.078,183.285,8510.0
2019-06-18 15:30:00,194.74,194.74,194.35,194.44,7790.0,183.2568,183.2568,182.8898,182.9745,7790.0
2019-06-18 15:35:00,194.4,194.45,193.97,193.97,12089.0,182.9369,182.9839,182.5322,182.5322,12089.0
2019-06-18 15:40:00,193.93,194.2,193.76,194.2,13876.0,182.4946,182.7487,182.3346,182.7487,13876.0
2019-06-18 15:45:00,194.2,194.4,194.16,194.35,24003.0,182.7487,182.9369,182.711,182.8898,24003.0
2019-06-18 15:50:00,194.36,194.63,194.24,194.47,18754.0,182.8992,183.1533,182.7863,183.0027,18754.0
2019-06-18 15:55:00,194.41,194.73,194.34,194.73,40367.0,182.9463,183.2474,182.8804,183.2474,40367.0
2019-06-19 09:30:00,196.47,196.47,196.14,196.37,13710.0,184.8848,184.8848,184.5743,184.7907,13710.0
2019-06-19 09:35:00,196.36,196.55,195.92,196.04,7135.0,184.7813,184.9601,184.3672,184.4802,7135.0
2019-06-19 09:40:00,195.73,195.88,195.61,195.71,12666.0,184.1884,184.3296,184.0755,184.1696,12666.0
2019-06-19 09:45:00,195.72,195.75,195.5,195.75,21802.0,184.179,184.2073,183.972,184.2073,21802.0
2019-06-19 09:50:00,195.82,195.94,195.76,195.91,1733.0,184.2731,184.3861,184.2167,184.3578,1733.0
2019-06-19 09:55:00,195.9,195.92,195.5,195.79,8895.0,184.3484,184.3672,183.972,184.2449,8895.0
2019-06-19 10:00:00,195.85,195.94,195.76,195.94,825.0,184.3014,184.3861,184.2167,184.3861,825.0
2019-06-19 10:05:00,195.97,196.14,195.96,196.06,1063.0,184.4143,184.5743,184.4049,184.499,1063.0
2019-06-19 10:10:00,195.97,196.07,195.9,196.04,2895.0,184.4143,184.5084,184.3484,184.4802,2895.0
2019-06-19 10:15:00,195.93,195.93,195.9,195.91,500.0,184.3766,184.3766,184.3484,184.3578,500.0
2019-06-19 10:20:00,195.94,196.07,195.92,195.97,1120.0,184.3861,184.5084,184.3672,184.4143,1120.0
2019-06-19 10:25:00,195.95,195.98,195.72,195.72,1348.0,184.3955,184.4237,184.179,184.179,1348.0
2019-06-19 10:30:00,195.74,195.93,195.54,195.54,9072.0,184.1978,184.3766,184.0096,184.0096,9072.0
2019-06-19 10:35:00,195.53,195.54,195.32,195.54,4153.0,184.0002,184.0096,183.8026,184.0096,4153.0
2019-06-19 10:40:00,195.46,195.74,195.45,195.7,1736.0,183.9344,184.1978,183.9249,184.1602,1736.0
2019-06-19 10:45:00,195.92,196.06,195.78,195.78,2418.0,184.3672,184.499,184.2355,184.2355,2418.0
2019-06-19 10:50:00,195.82,195.95,195.82,195.86,1200.0,184.2731,184.3955,184.2731,184.3108,1200.0
2019-06-19 10:55:00,195.84,196.01,195.83,195.98,17381.0,184.292,184.4519,184.2825,184.4237,17381.0
2019-06-19 11:00:00,196.03,196.15,195.92,196.15,2200.0,184.4707,184.5837,184.3672,184.5837,2200.0
2019-06-19 11:05:00,196.16,196.33,196.07,196.08,3995.0,184.5931,184.7531,184.5084,184.5178,3995.0
2019-06-19 11:10:00,196.08,196.26,196.06,196.26,2136.0,184.5178,184.6872,184.499,184.6872,2136.0
2019-06-19 11:15:00,196.23,196.3,196.16,196.26,2814.0,184.659,184.7248,184.5931,184.6872,2814.0
2019-06-19 11:20:00,196.25,196.45,196.25,196.43,2257.0,184.6778,184.866,184.6778,184.8472,2257.0
2019-06-19 11:25:00,196.5,196.5,196.37,196.38,1600.0,184.913,184.913,184.7907,184.8001,1600.0
2019-06-19 11:30:00,196.29,196.48,196.18,196.19,4300.0,184.7154,184.8942,184.6119,184.6213,4300.0
2019-06-19 11:35:00,196.23,196.41,196.22,196.41,600.0,184.659,184.8283,184.6495,184.8283,600.0
2019-06-19 11:40:00,196.34,196.56,196.34,196.56,500.0,184.7625,184.9695,184.7625,184.9695,500.0
2019-06-19 11:45:00,196.56,196.72,196.56,196.7,1682.0,184.9695,185.1201,184.9695,185.1012,1682.0
2019-06-19 11:50:00,196.67,196.74,196.46,196.72,2400.0,185.073,185.1389,184.8754,185.1201,2400.0
2019-06-19 11:55:00,196.73,196.84,196.7,196.84,1300.0,185.1295,185.233,185.1012,185.233,1300.0
2019-06-19 12:00:00,196.89,196.9,196.75,196.82,1009.0,185.28,185.2894,185.1483,185.2142,1009.0
2019-06-19 12:05:00,196.87,196.89,196.67,196.72,2535.0,185.2612,185.28,185.073,185.1201,2535.0
2019-06-19 12:10:00,196.64,196.85,196.63,196.69,1213.0,185.0448,185.2424,185.0354,185.0918,1213.0
2019-06-19 12:15:00,196.59,196.76,196.59,196.66,1200.0,184.9977,185.1577,184.9977,185.0636,1200.0
2019-06-19 12:20:00,196.69,196.69,196.59,196.67,700.0,185.0918,185.0918,184.9977,185.073,700.0
2019-06-19 12:25:00,196.73,196.75,196.55,196.55,800.0,185.1295,185.1483,184.9601,184.9601,800.0
2019-06-19 12:30:00,196.53,196.58,196.46,196.46,3575.0,184.9413,184.9883,184.8754,184.8754,3575.0
2019-06-19 12:35:00,196.46,196.46,196.46,196.46,0.0,184.8754,184.8754,184.8754,184.8754,0.0
2019-06-19 12:40:00,196.51,196.51,196.51,196.51,100.0,184.9224,184.9224,184.9224,184.9224,100.0
2019-06-19 12:45:00,196.51,196.54,196.47,196.54,500.0,184.9224,184.9507,184.8848,184.9507,500.0
2019-06-19 12:50:00,196.46,196.46,196.31,196.41,700.0,184.8754,184.8754,184.7342,184.8283,700.0
2019-06-19 12:55:00,196.49,196.49,196.49,196.49,100.0,184.9036,184.9036,184.9036,184.9036,100.0
2019-06-19 13:00:00,196.45,196.57,196.45,196.57,413.0,184.866,184.9789,184.866,184.9789,413.0
2019-06-19 13:05:00,196.59,196.61,196.41,196.51,900.0,184.9977,185.0165,184.8283,184.9224,900.0
2019-06-19 13:10:00,196.42,196.46,196.4,196.4,300.0,184.8378,184.8754,184.8189,184.8189,300.0
2019-06-19 13:15:00,196.39,196.39,196.38,196.39,565.0,184.8095,184.8095,184.8001,184.8095,565.0
2019-06-19 13:20:00,196.39,196.39,196.39,196.39,0.0,184.8095,184.8095,184.8095,184.8095,0.0
2019-06-19 13:25:00,196.39,196.55,196.39,196.55,1500.0,184.8095,184.9601,184.8095,184.9601,1500.0
2019-06-19 13:30:00,196.63,196.65,196.57,196.59,1066.0,185.0354,185.0542,184.9789,184.9977,1066.0
2019-06-19 13:35:00,196.6,196.62,196.36,196.36,3068.0,185.0071,185.026,184.7813,184.7813,3068.0
2019-06-19 13:40:00,196.43,196.61,196.43,196.48,2500.0,184.8472,185.0165,184.8472,184.8942,2500.0
2019-06-19 13:45:00,196.46,196.61,196.38,196.38,500.0,184.8754,185.0165,184.8001,184.8001,500.0
2019-06-19 13:50:00,196.39,196.58,196.33,196.33,4270.0,184.8095,184.9883,184.7531,184.7531,4270.0
2019-06-19 13:55:00,196.36,196.36,196.1,196.1,900.0,184.7813,184.7813,184.5366,184.5366,900.0
2019-06-19 14:00:00,196.18,197.44,195.95,197.0,3700.0,184.6119,185.7976,184.3955,185.3836,3700.0
2019-06-19 14:05:00,197.6,198.22,197.4,197.4,1331.0,185.9482,186.5316,185.76,185.76,1331.0
2019-06-19 14:10:00,197.21,197.21,197.21,197.21,100.0,185.5812,185.5812,185.5812,185.5812,100.0
2019-06-19 14:15:00,197.27,197.27,197.27,197.27,100.0,185.6376,185.6376,185.6376,185.6376,100.0
2019-06-19 14:20:00,197.04,197.04,196.81,196.81,800.0,185.4212,185.4212,185.2048,185.2048,800.0
2019-06-19 14:25:00,196.4,196.69,196.4,196.68,2019.0,184.8189,185.0918,184.8189,185.0824,2019.0
2019-06-19 14:30:00,196.71,197.61,196.61,197.53,2360.0,185.1107,185.9576,185.0165,185.8823,2360.0
2019-06-19 14:35:00,197.31,197.31,196.83,196.83,2000.0,185.6753,185.6753,185.2236,185.2236,2000.0
2019-06-19 14:40:00,196.45,196.73,196.45,196.71,700.0,184.866,185.1295,184.866,185.1107,700.0
2019-06-19 14:45:00,196.43,196.43,196.43,196.43,100.0,184.8472,184.8472,184.8472,184.8472,100.0
2019-06-19 14:50:00,196.43,196.43,196.43,196.43,0.0,184.8472,184.8472,184.8472,184.8472,0.0
2019-06-19 14:55:00,196.97,197.02,196.75,196.84,1026.0,185.3553,185.4024,185.1483,185.233,1026.0
2019-06-19 15:00:00,196.78,196.95,196.78,196.9,509.0,185.1765,185.3365,185.1765,185.2894,509.0
2019-06-19 15:05:00,196.97,196.99,196.79,196.99,913.0,185.3553,185.3741,185.1859,185.3741,913.0
2019-06-19 15:10:00,196.97,197.02,196.78,197.01,600.0,185.3553,185.4024,185.1765,185.393,600.0
2019-06-19 15:15:00,197.22,197.46,197.22,197.46,1301.0,185.5906,185.8164,185.5906,185.8164,1301.0
2019-06-19 15:20:00,197.44,197.7,197.26,197.56,2015.0,185.7976,186.0423,185.6282,185.9105,2015.0
2019-06-19 15:25:00,197.42,197.42,197.2,197.2,900.0,185.7788,185.7788,185.5718,185.5718,900.0
2019-06-19 15:30:00,197.28,197.39,197.28,197.3,2100.0,185.647,185.7506,185.647,185.6659,2100.0
2019-06-19 15:35:00,197.26,197.26,197.09,197.09,1100.0,185.6282,185.6282,185.4682,185.4682,1100.0
2019-06-19 15:40:00,197.08,197.3,197.08,197.3,600.0,185.4588,185.6659,185.4588,185.6659,600.0
2019-06-19 15:45:00,197.25,197.35,196.85,196.88,6048.0,185.6188,185.7129,185.2424,185.2706,6048.0
2019-06-19 15:50:00,196.97,197.19,196.85,197.02,8939.0,185.3553,185.5623,185.2424,185.4024,8939.0
2019-06-19 15:55:00,197.01,197.12,196.82,196.82,14958.0,185.393,185.4965,185.2142,185.2142,14958.0
2019-06-20 09:30:00,203.11,203.25,202.28,202.53,44542.0,191.1333,191.265,190.3522,190.5875,44542.0
2019-06-20 09:35:00,202.44,202.69,202.26,202.69,14201.0,190.5028,190.738,190.3334,190.738,14201.0
2019-06-20 09:40:00,202.58,202.66,202.33,202.33,9371.0,190.6345,190.7098,190.3993,190.3993,9371.0
2019-06-20 09:45:00,202.4,202.85,202.35,202.63,3522.0,190.4651,190.8886,190.4181,190.6816,3522.0
2019-06-20 09:50:00,202.71,203.26,202.69,203.26,12408.0,190.7569,191.2744,190.738,191.2744,12408.0
2019-06-20 09:55:00,203.11,203.31,203.08,203.15,7656.0,191.1333,191.3215,191.105,191.1709,7656.0
2019-06-20 10:00:00,203.2,203.25,203.03,203.21,4160.0,191.218,191.265,191.058,191.2274,4160.0
2019-06-20 10:05:00,203.23,203.35,203.11,203.26,3183.0,191.2462,191.3591,191.1333,191.2744,3183.0
2019-06-20 10:10:00,203.36,203.61,203.23,203.23,7662.0,191.3685,191.6038,191.2462,191.2462,7662.0
2019-06-20 10:15:00,203.25,203.33,202.9,202.9,3021.0,191.265,191.3403,190.9356,190.9356,3021.0
2019-06-20 10:20:00,202.67,202.79,202.55,202.79,4371.0,190.7192,190.8321,190.6063,190.8321,4371.0
2019-06-20 10:25:00,202.81,202.94,202.68,202.69,4497.0,190.851,190.9733,190.7286,190.738,4497.0
2019-06-20 10:30:00,202.66,202.66,202.39,202.39,2900.0,190.7098,190.7098,190.4557,190.4557,2900.0
2019-06-20 10:35:00,202.37,202.37,201.95,201.95,8417.0,190.4369,190.4369,190.0417,190.0417,8417.0
2019-06-20 10:40:00,201.98,202.35,201.98,202.31,2817.0,190.0699,190.4181,190.0699,190.3804,2817.0
2019-06-20 10:45:00,202.42,202.48,202.25,202.28,4709.0,190.484,190.5404,190.324,190.3522,4709.0
2019-06-20 10:50:00,202.23,202.41,202.07,202.07,4817.0,190.3052,190.4745,190.1546,190.1546,4817.0
2019-06-20 10:55:00,202.04,202.15,201.76,201.77,3177.0,190.1264,190.2299,189.8629,189.8723,3177.0
2019-06-20 11:00:00,201.69,202.13,201.69,201.95,6340.0,189.797,190.2111,189.797,190.0417,6340.0
2019-06-20 11:05:00,201.95,202.29,201.95,202.2,6980.0,190.0417,190.3616,190.0417,190.2769,6980.0
2019-06-20 11:10:00,202.14,202.18,201.95,201.99,3554.0,190.2205,190.2581,190.0417,190.0793,3554.0
2019-06-20 11:15:00,201.91,201.91,201.38,201.49,7799.0,190.004,190.004,189.5053,189.6088,7799.0
2019-06-20 11:20:00,201.57,201.81,201.52,201.71,3396.0,189.6841,189.9099,189.637,189.8158,3396.0
2019-06-20 11:25:00,201.76,201.76,201.28,201.28,6242.0,189.8629,189.8629,189.4112,189.4112,6242.0
2019-06-20 11:30:00,201.35,201.47,201.1,201.19,11818.0,189.477,189.59,189.2418,189.3265,11818.0
2019-06-20 11:35:00,201.15,201.2,201.15,201.2,503.0,189.2888,189.3359,189.2888,189.3359,503.0
2019-06-20 11:40:00,201.36,201.53,201.23,201.45,900.0,189.4865,189.6464,189.3641,189.5711,900.0
2019-06-20 11:45:00,201.68,201.69,201.68,201.68,500.0,189.7876,189.797,189.7876,189.7876,500.0
2019-06-20 11:50:00,201.75,201.75,201.6,201.6,559.0,189.8535,189.8535,189.7123,189.7123,559.0
2019-06-20 11:55:00,201.47,201.68,201.47,201.5,1453.0,189.59,189.7876,189.59,189.6182,1453.0
2019-06-20 12:00:00,201.38,201.49,201.37,201.49,200.0,189.5053,189.6088,189.4959,189.6088,200.0
2019-06-20 12:05:00,201.36,201.36,201.36,201.36,200.0,189.4865,189.4865,189.4865,189.4865,200.0
2019-06-20 12:10:00,201.3,201.3,200.77,200.9,2530.0,189.43,189.43,188.9312,189.0536,2530.0
2019-06-20 12:15:00,200.77,200.86,200.49,200.49,1900.0,188.9312,189.0159,188.6678,188.6678,1900.0
2019-06-20 12:20:00,200.65,200.65,200.64,200.64,300.0,188.8183,188.8183,188.8089,188.8089,300.0
2019-06-20 12:25:00,200.86,201.16,200.83,201.16,1100.0,189.0159,189.2982,188.9877,189.2982,1100.0
2019-06-20 12:30:00,201.38,201.38,201.38,201.38,100.0,189.5053,189.5053,189.5053,189.5053,100.0
2019-06-20 12:35:00,201.2,201.2,200.7,200.7,2422.0,189.3359,189.3359,188.8654,188.8654,2422.0
2019-06-20 12:40:00,200.84,201.09,200.8,201.08,2136.0,188.9971,189.2324,188.9595,189.223,2136.0
2019-06-20 12:45:00,201.0,201.13,200.98,201.13,600.0,189.1477,189.27,189.1289,189.27,600.0
2019-06-20 12:50:00,201.15,201.17,201.06,201.08,700.0,189.2888,189.3077,189.2041,189.223,700.0
2019-06-20 12:55:00,201.06,201.17,200.96,201.16,2900.0,189.2041,189.3077,189.11,189.2982,2900.0
2019-06-20 13:00:00,201.0,201.11,200.99,201.11,310.0,189.1477,189.2512,189.1383,189.2512,310.0
2019-06-20 13:05:00,201.09,201.24,201.04,201.23,440.0,189.2324,189.3735,189.1853,189.3641,440.0
2019-06-20 13:10:00,201.13,201.16,200.98,201.16,1530.0,189.27,189.2982,189.1289,189.2982,1530.0
2019-06-20 13:15:00,201.03,201.03,200.94,200.94,1610.0,189.1759,189.1759,189.0912,189.0912,1610.0
2019-06-20 13:20:00,201.05,201.09,200.95,201.05,1607.0,189.1947,189.2324,189.1006,189.1947,1607.0
2019-06-20 13:25:00,201.06,201.31,201.06,201.31,1546.0,189.2041,189.4394,189.2041,189.4394,1546.0
2019-06-20 13:30:00,201.23,201.3,201.12,201.29,3300.0,189.3641,189.43,189.2606,189.4206,3300.0
2019-06-20 13:35:00,201.21,201.21,201.1,201.2,522.0,189.3453,189.3453,189.2418,189.3359,522.0
2019-06-20 13:40:00,201.14,201.23,200.95,201.02,4321.0,189.2794,189.3641,189.1006,189.1665,4321.0
2019-06-20 13:45:00,201.16,201.17,201.16,201.16,246.0,189.2982,189.3077,189.2982,189.2982,246.0
2019-06-20 13:50:00,201.21,201.21,201.08,201.19,568.0,189.3453,189.3453,189.223,189.3265,568.0
2019-06-20 13:55:00,201.21,201.21,201.01,201.01,2912.0,189.3453,189.3453,189.1571,189.1571,2912.0
2019-06-20 14:00:00,201.19,201.41,201.19,201.4,1696.0,189.3265,189.5335,189.3265,189.5241,1696.0
2019-06-20 14:05:00,201.29,201.39,201.29,201.39,1100.0,189.4206,189.5147,189.4206,189.5147,1100.0
2019-06-20 14:10:00,201.35,201.35,201.3,201.33,560.0,189.477,189.477,189.43,189.4582,560.0
2019-06-20 14:15:00,201.31,201.43,201.31,201.43,833.0,189.4394,189.5523,189.4394,189.5523,833.0
2019-06-20 14:20:00,201.5,201.6,201.47,201.57,800.0,189.6182,189.7123,189.59,189.6841,800.0
2019-06-20 14:25:00,201.65,201.65,201.46,201.47,400.0,189.7594,189.7594,189.5806,189.59,400.0
2019-06-20 14:30:00,201.44,201.57,201.44,201.46,1500.0,189.5617,189.6841,189.5617,189.5806,1500.0
2019-06-20 14:35:00,201.44,201.44,201.13,201.14,300.0,189.5617,189.5617,189.27,189.2794,300.0
2019-06-20 14:40:00,201.1,201.1,200.86,200.86,700.0,189.2418,189.2418,189.0159,189.0159,700.0
2019-06-20 14:45:00,200.81,201.16,200.81,201.16,2304.0,188.9689,189.2982,188.9689,189.2982,2304.0
2019-06-20 14:50:00,201.16,201.19,201.0,201.0,1100.0,189.2982,189.3265,189.1477,189.1477,1100.0
2019-06-20 14:55:00,201.0,201.16,200.95,200.95,2156.0,189.1477,189.2982,189.1006,189.1006,2156.0
2019-06-20 15:00:00,200.95,201.0,200.9,200.9,1113.0,189.1006,189.1477,189.0536,189.0536,1113.0
2019-06-20 15:05:00,200.95,201.01,200.78,200.94,2500.0,189.1006,189.1571,188.9407,189.0912,2500.0
2019-06-20 15:10:00,200.94,201.15,200.93,201.15,6946.0,189.0912,189.2888,189.0818,189.2888,6946.0
2019-06-20 15:15:00,201.1,201.22,201.06,201.22,1301.0,189.2418,189.3547,189.2041,189.3547,1301.0
2019-06-20 15:20:00,201.19,201.19,201.19,201.19,300.0,189.3265,189.3265,189.3265,189.3265,300.0
2019-06-20 15:25:00,201.11,201.23,201.06,201.23,959.0,189.2512,189.3641,189.2041,189.3641,959.0
2019-06-20 15:30:00,201.16,201.16,200.91,201.02,1281.0,189.2982,189.2982,189.063,189.1665,1281.0
2019-06-20 15:35:00,201.03,201.34,201.03,201.16,3748.0,189.1759,189.4676,189.1759,189.2982,3748.0
2019-06-20 15:40:00,201.19,201.45,201.16,201.38,3174.0,189.3265,189.5711,189.2982,189.5053,3174.0
2019-06-20 15:45:00,201.38,201.5,201.3,201.36,2951.0,189.5053,189.6182,189.43,189.4865,2951.0
2019-06-20 15:50:00,201.42,201.69,201.41,201.66,10646.0,189.5429,189.797,189.5335,189.7688,10646.0
2019-06-20 15:55:00,201.66,201.86,201.57,201.72,21075.0,189.7688,189.957,189.6841,189.8252,21075.0
2019-06-21 09:30:00,201.27,201.57,201.06,201.4,41151.0,189.4018,189.6841,189.2041,189.5241,41151.0
2019-06-21 09:35:00,201.42,201.8,201.27,201.27,9945.0,189.5429,189.9005,189.4018,189.4018,9945.0
2019-06-21 09:40:00,201.19,201.66,201.14,201.14,5209.0,189.3265,189.7688,189.2794,189.2794,5209.0
2019-06-21 09:45:00,201.18,201.45,201.15,201.18,5447.0,189.3171,189.5711,189.2888,189.3171,5447.0
2019-06-21 09:50:00,201.12,201.6,201.03,201.5,3150.0,189.2606,189.7123,189.1759,189.6182,3150.0
2019-06-21 09:55:00,201.33,201.62,201.33,201.53,1399.0,189.4582,189.7311,189.4582,189.6464,1399.0
2019-06-21 10:00:00,201.37,201.42,201.23,201.42,3200.0,189.4959,189.5429,189.3641,189.5429,3200.0
2019-06-21 10:05:00,201.31,201.44,201.26,201.28,3546.0,189.4394,189.5617,189.3924,189.4112,3546.0
2019-06-21 10:10:00,201.38,201.64,201.38,201.42,14264.0,189.5053,189.7499,189.5053,189.5429,14264.0
2019-06-21 10:15:00,201.46,201.61,201.36,201.36,8790.0,189.5806,189.7217,189.4865,189.4865,8790.0
2019-06-21 10:20:00,201.67,201.67,201.46,201.46,1350.0,189.7782,189.7782,189.5806,189.5806,1350.0
2019-06-21 10:25:00,201.46,201.8,201.45,201.8,403.0,189.5806,189.9005,189.5711,189.9005,403.0
2019-06-21 10:30:00,201.8,201.83,201.68,201.69,2742.0,189.9005,189.9287,189.7876,189.797,2742.0
2019-06-21 10:35:00,201.86,201.92,201.64,201.87,3611.0,189.957,190.0134,189.7499,189.9664,3611.0
2019-06-21 10:40:00,201.87,201.93,201.59,201.78,5802.0,189.9664,190.0228,189.7029,189.8817,5802.0
2019-06-21 10:45:00,202.0,202.0,201.65,201.69,1698.0,190.0887,190.0887,189.7594,189.797,1698.0
2019-06-21 10:50:00,202.03,202.03,201.94,201.94,200.0,190.1169,190.1169,190.0323,190.0323,200.0
2019-06-21 10:55:00,201.89,201.89,201.7,201.7,1900.0,189.9852,189.9852,189.8064,189.8064,1900.0
2019-06-21 11:00:00,201.82,202.22,201.82,202.16,12886.0,189.9193,190.2957,189.9193,190.2393,12886.0
2019-06-21 11:05:00,202.06,202.27,202.06,202.27,2129.0,190.1452,190.3428,190.1452,190.3428,2129.0
2019-06-21 11:10:00,202.14,202.14,201.89,201.98,3540.0,190.2205,190.2205,189.9852,190.0699,3540.0
2019-06-21 11:15:00,201.86,202.0,201.76,201.84,1759.0,189.957,190.0887,189.8629,189.9382,1759.0
2019-06-21 11:20:00,201.88,202.0,201.83,202.0,1850.0,189.9758,190.0887,189.9287,190.0887,1850.0
2019-06-21 11:25:00,201.75,201.75,201.39,201.48,7514.0,189.8535,189.8535,189.5147,189.5994,7514.0
2019-06-21 11:30:00,201.39,202.2,201.35,202.11,13253.0,189.5147,190.2769,189.477,190.1922,13253.0
2019-06-21 11:35:00,202.22,202.24,201.97,202.01,3672.0,190.2957,190.3146,190.0605,190.0981,3672.0
2019-06-21 11:40:00,201.87,201.89,201.75,201.75,709.0,189.9664,189.9852,189.8535,189.8535,709.0
2019-06-21 11:45:00,201.62,201.62,201.28,201.28,3602.0,189.7311,189.7311,189.4112,189.4112,3602.0
2019-06-21 11:50:00,201.48,201.48,201.1,201.13,1161.0,189.5994,189.5994,189.2418,189.27,1161.0
2019-06-21 11:55:00,201.13,201.19,201.04,201.15,1484.0,189.27,189.3265,189.1853,189.2888,1484.0
2019-06-21 12:00:00,201.11,201.12,201.04,201.12,420.0,189.2512,189.2606,189.1853,189.2606,420.0
2019-06-21 12:05:00,201.12,201.12,201.06,201.06,202.0,189.2606,189.2606,189.2041,189.2041,202.0
2019-06-21 12:10:00,200.98,201.0,200.93,200.98,939.0,189.1289,189.1477,189.0818,189.1289,939.0
2019-06-21 12:15:00,200.89,200.89,200.75,200.75,1401.0,189.0442,189.0442,188.9124,188.9124,1401.0
2019-06-21 12:20:00,200.6,200.6,200.41,200.41,700.0,188.7713,188.7713,188.5925,188.5925,700.0
2019-06-21 12:25:00,200.41,200.7,200.41,200.7,2519.0,188.5925,188.8654,188.5925,188.8654,2519.0
2019-06-21 12:30:00,200.56,200.69,200.56,200.69,200.0,188.7336,188.856,188.7336,188.856,200.0
2019-06-21 12:35:00,200.64,200.83,200.62,200.83,800.0,188.8089,188.9877,188.7901,188.9877,800.0
2019-06-21 12:40:00,200.83,200.83,200.83,200.83,0.0,188.9877,188.9877,188.9877,188.9877,0.0
2019-06-21 12:45:00,201.03,201.05,201.03,201.05,200.0,189.1759,189.1947,189.1759,189.1947,200.0
2019-06-21 12:50:00,201.0,201.1,200.93,201.1,700.0,189.1477,189.2418,189.0818,189.2418,700.0
2019-06-21 12:55:00,201.0,201.1,200.99,201.0,400.0,189.1477,189.2418,189.1383,189.1477,400.0
2019-06-21 13:00:00,201.09,201.09,200.78,200.94,5568.0,189.2324,189.2324,188.9407,189.0912,5568.0
2019-06-21 13:05:00,200.98,201.08,200.8,201.08,2402.0,189.1289,189.223,188.9595,189.223,2402.0
2019-06-21 13:10:00,200.97,201.11,200.97,200.99,600.0,189.1195,189.2512,189.1195,189.1383,600.0
2019-06-21 13:15:00,201.02,201.27,201.01,201.21,4106.0,189.1665,189.4018,189.1571,189.3453,4106.0
2019-06-21 13:20:00,201.26,201.36,201.19,201.26,4126.0,189.3924,189.4865,189.3265,189.3924,4126.0
2019-06-21 13:25:00,201.28,201.33,201.22,201.33,1100.0,189.4112,189.4582,189.3547,189.4582,1100.0
2019-06-21 13:30:00,201.33,201.47,201.27,201.45,2033.0,189.4582,189.59,189.4018,189.5711,2033.0
2019-06-21 13:35:00,201.38,201.38,201.32,201.32,1656.0,189.5053,189.5053,189.4488,189.4488,1656.0
2019-06-21 13:40:00,201.27,201.49,201.27,201.36,1800.0,189.4018,189.6088,189.4018,189.4865,1800.0
2019-06-21 13:45:00,201.44,201.52,201.43,201.52,400.0,189.5617,189.637,189.5523,189.637,400.0
2019-06-21 13:50:00,201.5,201.53,201.48,201.53,900.0,189.6182,189.6464,189.5994,189.6464,900.0
2019-06-21 13:55:00,201.57,201.67,201.57,201.67,2102.0,189.6841,189.7782,189.6841,189.7782,2102.0
2019-06-21 14:00:00,201.67,201.79,201.42,201.42,3249.0,189.7782,189.8911,189.5429,189.5429,3249.0
2019-06-21 14:05:00,201.66,201.7,201.62,201.7,4627.0,189.7688,189.8064,189.7311,189.8064,4627.0
2019-06-21 14:10:00,201.63,201.71,201.56,201.71,4000.0,189.7405,189.8158,189.6747,189.8158,4000.0
2019-06-21 14:15:00,201.75,201.75,201.65,201.67,1398.0,189.8535,189.8535,189.7594,189.7782,1398.0
2019-06-21 14:20:00,201.69,201.69,201.58,201.62,1215.0,189.797,189.797,189.6935,189.7311,1215.0
2019-06-21 14:25:00,201.65,201.68,201.64,201.68,1000.0,189.7594,189.7876,189.7499,189.7876,1000.0
2019-06-21 14:30:00,201.63,201.69,201.56,201.69,1500.0,189.7405,189.797,189.6747,189.797,1500.0
2019-06-21 14:35:00,201.62,201.8,201.55,201.71,4000.0,189.7311,189.9005,189.6653,189.8158,4000.0
2019-06-21 14:40:00,201.74,201.91,201.74,201.85,1346.0,189.844,190.004,189.844,189.9476,1346.0
2019-06-21 14:45:00,201.9,202.08,201.87,202.03,3012.0,189.9946,190.164,189.9664,190.1169,3012.0
2019-06-21 14:50:00,202.11,202.21,202.09,202.17,2900.0,190.1922,190.2863,190.1734,190.2487,2900.0
2019-06-21 14:55:00,202.14,202.18,202.08,202.11,1941.0,190.2205,190.2581,190.164,190.1922,1941.0
2019-06-21 15:00:00,202.17,202.3,202.15,202.3,1100.0,190.2487,190.371,190.2299,190.371,1100.0
2019-06-21 15:05:00,202.35,202.8,202.35,202.6,4266.0,190.4181,190.8415,190.4181,190.6533,4266.0
2019-06-21 15:10:00,202.58,202.64,202.48,202.49,5400.0,190.6345,190.691,190.5404,190.5498,5400.0
2019-06-21 15:15:00,202.57,202.57,202.42,202.48,3400.0,190.6251,190.6251,190.484,190.5404,3400.0
2019-06-21 15:20:00,202.46,202.47,202.21,202.21,2360.0,190.5216,190.531,190.2863,190.2863,2360.0
2019-06-21 15:25:00,202.3,202.35,202.19,202.25,2203.0,190.371,190.4181,190.2675,190.324,2203.0
2019-06-21 15:30:00,202.24,202.34,202.18,202.23,2000.0,190.3146,190.4087,190.2581,190.3052,2000.0
2019-06-21 15:35:00,202.26,202.36,202.22,202.36,1200.0,190.3334,190.4275,190.2957,190.4275,1200.0
2019-06-21 15:40:00,202.37,202.45,202.24,202.36,5082.0,190.4369,190.5122,190.3146,190.4275,5082.0
2019-06-21 15:45:00,202.42,202.42,202.21,202.29,5072.0,190.484,190.484,190.2863,190.3616,5072.0
2019-06-21 15:50:00,202.28,202.41,202.19,202.34,10950.0,190.3522,190.4745,190.2675,190.4087,10950.0
2019-06-21 15:55:00,202.42,202.58,202.19,202.26,37376.0,190.484,190.6345,190.2675,190.3334,37376.0
2019-06-24 09:30:00,203.53,203.86,203.38,203.66,16286.0,191.5285,191.839,191.3873,191.6508,16286.0
2019-06-24 09:35:00,203.51,203.51,202.93,203.32,22537.0,191.5097,191.5097,190.9639,191.3309,22537.0
2019-06-24 09:40:00,203.35,203.59,203.1,203.13,4176.0,191.3591,191.585,191.1239,191.1521,4176.0
2019-06-24 09:45:00,203.17,203.36,202.7,202.86,16265.0,191.1897,191.3685,190.7474,190.898,16265.0
2019-06-24 09:50:00,202.79,202.89,202.69,202.69,1666.0,190.8321,190.9262,190.738,190.738,1666.0
2019-06-24 09:55:00,202.89,202.9,202.56,202.68,6571.0,190.9262,190.9356,190.6157,190.7286,6571.0
2019-06-24 10:00:00,202.78,203.05,202.71,202.98,3200.0,190.8227,191.0768,190.7569,191.0109,3200.0
2019-06-24 10:05:00,203.03,203.2,202.96,203.12,4973.0,191.058,191.218,190.9921,191.1427,4973.0
2019-06-24 10:10:00,203.22,203.45,203.17,203.17,8036.0,191.2368,191.4532,191.1897,191.1897,8036.0
2019-06-24 10:15:00,203.15,203.32,203.14,203.24,4201.0,191.1709,191.3309,191.1615,191.2556,4201.0
2019-06-24 10:20:00,203.04,203.13,203.04,203.13,200.0,191.0674,191.1521,191.0674,191.1521,200.0
2019-06-24 10:25:00,203.02,203.1,203.02,203.09,1343.0,191.0486,191.1239,191.0486,191.1144,1343.0
2019-06-24 10:30:00,203.25,203.34,203.19,203.34,1547.0,191.265,191.3497,191.2085,191.3497,1547.0
2019-06-24 10:35:00,203.17,203.36,203.11,203.25,1500.0,191.1897,191.3685,191.1333,191.265,1500.0
2019-06-24 10:40:00,203.21,203.21,203.05,203.13,4624.0,191.2274,191.2274,191.0768,191.1521,4624.0
2019-06-24 10:45:00,203.33,203.45,203.21,203.26,4199.0,191.3403,191.4532,191.2274,191.2744,4199.0
2019-06-24 10:50:00,203.2,203.27,202.95,202.95,1400.0,191.218,191.2838,190.9827,190.9827,1400.0
2019-06-24 10:55:00,203.02,203.19,202.95,203.0,3276.0,191.0486,191.2085,190.9827,191.0298,3276.0
2019-06-24 11:00:00,203.23,203.28,203.15,203.15,2684.0,191.2462,191.2932,191.1709,191.1709,2684.0
2019-06-24 11:05:00,203.28,203.28,202.87,202.91,5100.0,191.2932,191.2932,190.9074,190.9451,5100.0
2019-06-24 11:10:00,202.88,203.0,202.74,202.96,2620.0,190.9168,191.0298,190.7851,190.9921,2620.0
2019-06-24 11:15:00,203.03,203.04,202.73,202.73,1131.0,191.058,191.0674,190.7757,190.7757,1131.0
2019-06-24 11:20:00,202.63,202.63,202.37,202.39,7539.0,190.6816,190.6816,190.4369,190.4557,7539.0
2019-06-24 11:25:00,202.54,202.65,202.54,202.65,680.0,190.5969,190.7004,190.5969,190.7004,680.0
2019-06-24 11:30:00,202.83,203.08,202.52,202.53,13233.0,190.8698,191.105,190.5781,190.5875,13233.0
2019-06-24 11:35:00,202.59,202.76,202.49,202.67,2548.0,190.6439,190.8039,190.5498,190.7192,2548.0
2019-06-24 11:40:00,202.73,202.73,202.49,202.56,900.0,190.7757,190.7757,190.5498,190.6157,900.0
2019-06-24 11:45:00,202.56,202.7,202.49,202.7,300.0,190.6157,190.7474,190.5498,190.7474,300.0
2019-06-24 11:50:00,202.6,202.66,202.56,202.56,500.0,190.6533,190.7098,190.6157,190.6157,500.0
2019-06-24 11:55:00,202.53,202.53,202.53,202.53,100.0,190.5875,190.5875,190.5875,190.5875,100.0
2019-06-24 12:00:00,202.31,202.33,202.31,202.33,200.0,190.3804,190.3993,190.3804,190.3993,200.0
2019-06-24 12:05:00,202.29,202.29,202.24,202.27,557.0,190.3616,190.3616,190.3146,190.3428,557.0
2019-06-24 12:10:00,202.0,202.16,201.88,202.16,4036.0,190.0887,190.2393,189.9758,190.2393,4036.0
2019-06-24 12:15:00,202.13,202.68,202.03,202.63,5330.0,190.2111,190.7286,190.1169,190.6816,5330.0
2019-06-24 12:20:00,202.69,203.07,202.59,202.88,4393.0,190.738,191.0956,190.6439,190.9168,4393.0
2019-06-24 12:25:00,202.94,202.94,202.68,202.68,2400.0,190.9733,190.9733,190.7286,190.7286,2400.0
2019-06-24 12:30:00,202.7,202.84,202.56,202.68,2500.0,190.7474,190.8792,190.6157,190.7286,2500.0
2019-06-24 12:35:00,202.72,202.75,202.58,202.64,1400.0,190.7663,190.7945,190.6345,190.691,1400.0
2019-06-24 12:40:00,202.64,202.72,202.59,202.72,1000.0,190.691,190.7663,190.6439,190.7663,1000.0
2019-06-24 12:45:00,202.77,202.85,202.7,202.77,500.0,190.8133,190.8886,190.7474,190.8133,500.0
2019-06-24 12:50:00,202.81,203.08,202.8,202.84,508.0,190.851,191.105,190.8415,190.8792,508.0
2019-06-24 12:55:00,202.91,202.92,202.91,202.91,100.0,190.9451,190.9545,190.9451,190.9451,100.0
2019-06-24 13:00:00,202.88,203.12,202.88,202.96,4599.0,190.9168,191.1427,190.9168,190.9921,4599.0
2019-06-24 13:05:00,203.08,203.08,202.91,202.92,600.0,191.105,191.105,190.9451,190.9545,600.0
2019-06-24 13:10:00,202.96,203.02,202.96,203.02,500.0,190.9921,191.0486,190.9921,191.0486,500.0
2019-06-24 13:15:00,202.89,202.95,202.84,202.84,782.0,190.9262,190.9827,190.8792,190.8792,782.0
2019-06-24 13:20:00,202.87,202.87,202.81,202.81,300.0,190.9074,190.9074,190.851,190.851,300.0
2019-06-24 13:25:00,202.74,202.74,202.74,202.74,200.0,190.7851,190.7851,190.7851,190.7851,200.0
2019-06-24 13:30:00,202.71,202.84,202.63,202.7,1000.0,190.7569,190.8792,190.6816,190.7474,1000.0
2019-06-24 13:35:00,202.7,202.96,202.7,202.96,442.0,190.7474,190.9921,190.7474,190.9921,442.0
2019-06-24 13:40:00,202.87,202.91,202.86,202.91,200.0,190.9074,190.9451,190.898,190.9451,200.0
2019-06-24 13:45:00,202.88,202.88,202.76,202.85,1300.0,190.9168,190.9168,190.8039,190.8886,1300.0
2019-06-24 13:50:00,202.8,202.9,202.79,202.9,1302.0,190.8415,190.9356,190.8321,190.9356,1302.0
2019-06-24 13:55:00,202.83,202.93,202.74,202.74,836.0,190.8698,190.9639,190.7851,190.7851,836.0
2019-06-24 14:00:00,202.87,203.14,202.87,202.97,1072.0,190.9074,191.1615,190.9074,191.0015,1072.0
2019-06-24 14:05:00,203.03,203.19,203.03,203.13,700.0,191.058,191.2085,191.058,191.1521,700.0
2019-06-24 14:10:00,203.15,203.16,203.06,203.06,700.0,191.1709,191.1803,191.0862,191.0862,700.0
2019-06-24 14:15:00,203.11,203.26,203.06,203.06,1400.0,191.1333,191.2744,191.0862,191.0862,1400.0
2019-06-24 14:20:00,203.06,203.07,203.03,203.03,617.0,191.0862,191.0956,191.058,191.058,617.0
2019-06-24 14:25:00,202.92,202.92,202.91,202.91,200.0,190.9545,190.9545,190.9451,190.9451,200.0
2019-06-24 14:30:00,202.9,202.99,202.9,202.99,404.0,190.9356,191.0203,190.9356,191.0203,404.0
2019-06-24 14:35:00,203.04,203.37,202.96,203.13,14863.0,191.0674,191.3779,190.9921,191.1521,14863.0
2019-06-24 14:40:00,203.31,203.33,203.17,203.25,1633.0,191.3215,191.3403,191.1897,191.265,1633.0
2019-06-24 14:45:00,203.18,203.21,202.96,203.0,1100.0,191.1991,191.2274,190.9921,191.0298,1100.0
2019-06-24 14:50:00,203.0,203.15,202.99,203.07,1617.0,191.0298,191.1709,191.0203,191.0956,1617.0
2019-06-24 14:55:00,203.19,203.23,203.05,203.19,751.0,191.2085,191.2462,191.0768,191.2085,751.0
2019-06-24 15:00:00,203.19,203.31,203.18,203.24,3353.0,191.2085,191.3215,191.1991,191.2556,3353.0
2019-06-24 15:05:00,203.19,203.27,203.03,203.04,1177.0,191.2085,191.2838,191.058,191.0674,1177.0
2019-06-24 15:10:00,203.04,203.04,203.04,203.04,0.0,191.0674,191.0674,191.0674,191.0674,0.0
2019-06-24 15:15:00,203.21,203.3,203.12,203.22,1200.0,191.2274,191.3121,191.1427,191.2368,1200.0
2019-06-24 15:20:00,203.34,203.35,203.26,203.29,1574.0,191.3497,191.3591,191.2744,191.3027,1574.0
2019-06-24 15:25:00,203.33,203.33,203.12,203.14,1107.0,191.3403,191.3403,191.1427,191.1615,1107.0
2019-06-24 15:30:00,203.08,203.11,202.78,202.78,2226.0,191.105,191.1333,190.8227,190.8227,2226.0
2019-06-24 15:35:00,202.86,203.06,202.85,202.92,1300.0,190.898,191.0862,190.8886,190.9545,1300.0
2019-06-24 15:40:00,203.04,203.07,202.96,203.06,7455.0,191.0674,191.0956,190.9921,191.0862,7455.0
2019-06-24 15:45:00,203.07,203.2,203.03,203.03,10245.0,191.0956,191.218,191.058,191.058,10245.0
2019-06-24 15:50:00,203.03,203.04,202.75,202.84,6801.0,191.058,191.0674,190.7945,190.8792,6801.0
2019-06-24 15:55:00,202.79,202.97,202.67,202.88,12810.0,190.8321,191.0015,190.7192,190.9168,12810.0
2019-06-25 09:30:00,202.8,202.8,201.95,202.58,22490.0,190.8415,190.8415,190.0417,190.6345,22490.0
2019-06-25 09:35:00,202.44,202.45,201.73,202.12,4100.0,190.5028,190.5122,189.8346,190.2016,4100.0
2019-06-25 09:40:00,202.16,202.48,202.06,202.48,1300.0,190.2393,190.5404,190.1452,190.5404,1300.0
2019-06-25 09:45:00,202.54,202.61,201.94,202.36,13640.0,190.5969,190.6627,190.0323,190.4275,13640.0
2019-06-25 09:50:00,202.31,202.71,202.31,202.71,2130.0,190.3804,190.7569,190.3804,190.7569,2130.0
2019-06-25 09:55:00,202.67,202.71,202.54,202.54,1607.0,190.7192,190.7569,190.5969,190.5969,1607.0
2019-06-25 10:00:00,202.58,202.75,202.5,202.58,2316.0,190.6345,190.7945,190.5592,190.6345,2316.0
2019-06-25 10:05:00,202.52,202.58,202.41,202.58,2663.0,190.5781,190.6345,190.4745,190.6345,2663.0
2019-06-25 10:10:00,202.65,202.71,202.6,202.63,2829.0,190.7004,190.7569,190.6533,190.6816,2829.0
2019-06-25 10:15:00,202.46,202.61,202.46,202.51,472.0,190.5216,190.6627,190.5216,190.5686,472.0
2019-06-25 10:20:00,202.48,202.51,202.38,202.51,900.0,190.5404,190.5686,190.4463,190.5686,900.0
2019-06-25 10:25:00,202.59,202.93,202.59,202.93,4635.0,190.6439,190.9639,190.6439,190.9639,4635.0
2019-06-25 10:30:00,202.93,203.09,202.92,202.93,2381.0,190.9639,191.1144,190.9545,190.9639,2381.0
2019-06-25 10:35:00,202.66,202.66,202.46,202.47,1017.0,190.7098,190.7098,190.5216,190.531,1017.0
2019-06-25 10:40:00,202.55,202.6,202.55,202.6,400.0,190.6063,190.6533,190.6063,190.6533,400.0
2019-06-25 10:45:00,202.59,202.66,202.47,202.47,400.0,190.6439,190.7098,190.531,190.531,400.0
2019-06-25 10:50:00,202.4,202.57,202.25,202.25,662.0,190.4651,190.6251,190.324,190.324,662.0
2019-06-25 10:55:00,202.33,202.33,202.13,202.28,1200.0,190.3993,190.3993,190.2111,190.3522,1200.0
2019-06-25 11:00:00,202.1,202.21,202.1,202.14,2138.0,190.1828,190.2863,190.1828,190.2205,2138.0
2019-06-25 11:05:00,202.22,202.23,202.15,202.21,700.0,190.2957,190.3052,190.2299,190.2863,700.0
2019-06-25 11:10:00,202.27,202.4,202.25,202.4,500.0,190.3428,190.4651,190.324,190.4651,500.0
2019-06-25 11:15:00,202.46,202.53,202.32,202.33,3762.0,190.5216,190.5875,190.3898,190.3993,3762.0
2019-06-25 11:20:00,202.41,202.41,202.17,202.23,900.0,190.4745,190.4745,190.2487,190.3052,900.0
2019-06-25 11:25:00,202.15,202.17,201.98,201.98,3300.0,190.2299,190.2487,190.0699,190.0699,3300.0
2019-06-25 11:30:00,202.01,202.16,201.79,201.88,5898.0,190.0981,190.2393,189.8911,189.9758,5898.0
2019-06-25 11:35:00,202.01,202.01,202.01,202.01,100.0,190.0981,190.0981,190.0981,190.0981,100.0
2019-06-25 11:40:00,201.95,201.96,201.95,201.95,1000.0,190.0417,190.0511,190.0417,190.0417,1000.0
2019-06-25 11:45:00,201.95,201.95,201.94,201.95,100.0,190.0417,190.0417,190.0323,190.0417,100.0
2019-06-25 11:50:00,201.89,201.89,201.77,201.78,1300.0,189.9852,189.9852,189.8723,189.8817,1300.0
2019-06-25 11:55:00,201.7,201.87,201.7,201.72,2100.0,189.8064,189.9664,189.8064,189.8252,2100.0
2019-06-25 12:00:00,201.72,201.72,201.52,201.53,300.0,189.8252,189.8252,189.637,189.6464,300.0
2019-06-25 12:05:00,201.46,201.46,201.46,201.46,1000.0,189.5806,189.5806,189.5806,189.5806,1000.0
2019-06-25 12:10:00,201.48,201.68,201.48,201.68,500.0,189.5994,189.7876,189.5994,189.7876,500.0
2019-06-25 12:15:00,201.89,201.9,201.76,201.76,400.0,189.9852,189.9946,189.8629,189.8629,400.0
2019-06-25 12:20:00,201.76,201.76,201.76,201.76,0.0,189.8629,189.8629,189.8629,189.8629,0.0
2019-06-25 12:25:00,201.61,201.83,201.56,201.56,1700.0,189.7217,189.9287,189.6747,189.6747,1700.0
2019-06-25 12:30:00,201.53,201.53,201.13,201.17,4969.0,189.6464,189.6464,189.27,189.3077,4969.0
2019-06-25 12:35:00,201.17,201.23,200.72,200.73,3030.0,189.3077,189.3641,188.8842,188.8936,3030.0
2019-06-25 12:40:00,200.83,200.85,200.71,200.76,800.0,188.9877,189.0065,188.8748,188.9218,800.0
2019-06-25 12:45:00,200.59,200.82,200.58,200.75,500.0,188.7619,188.9783,188.7525,188.9124,500.0
2019-06-25 12:50:00,200.66,200.78,200.5,200.5,2000.0,188.8277,188.9407,188.6772,188.6772,2000.0
2019-06-25 12:55:00,200.39,200.6,200.23,200.23,800.0,188.5737,188.7713,188.4231,188.4231,800.0
2019-06-25 13:00:00,200.18,200.22,199.61,200.0,7886.0,188.376,188.4137,187.8396,188.2067,7886.0
2019-06-25 13:05:00,199.99,200.16,199.92,200.16,518.0,188.1972,188.3572,188.1314,188.3572,518.0
2019-06-25 13:10:00,200.21,200.48,199.9,199.99,1720.0,188.4043,188.6583,188.1125,188.1972,1720.0
2019-06-25 13:15:00,200.18,200.35,200.01,200.06,667.0,188.376,188.536,188.2161,188.2631,667.0
2019-06-25 13:20:00,200.13,200.36,200.13,200.2,500.0,188.329,188.5454,188.329,188.3949,500.0
2019-06-25 13:25:00,200.22,200.42,200.2,200.42,2100.0,188.4137,188.6019,188.3949,188.6019,2100.0
2019-06-25 13:30:00,200.33,200.72,200.24,200.58,949.0,188.5172,188.8842,188.4325,188.7525,949.0
2019-06-25 13:35:00,200.71,201.01,200.24,200.25,5005.0,188.8748,189.1571,188.4325,188.4419,5005.0
2019-06-25 13:40:00,200.38,200.65,200.32,200.62,7406.0,188.5642,188.8183,188.5078,188.7901,7406.0
2019-06-25 13:45:00,200.56,200.63,200.34,200.42,1900.0,188.7336,188.7995,188.5266,188.6019,1900.0
2019-06-25 13:50:00,200.46,200.46,200.16,200.16,700.0,188.6395,188.6395,188.3572,188.3572,700.0
2019-06-25 13:55:00,200.13,200.17,200.01,200.01,700.0,188.329,188.3666,188.2161,188.2161,700.0
2019-06-25 14:00:00,199.92,200.18,199.92,200.07,4215.0,188.1314,188.376,188.1314,188.2725,4215.0
2019-06-25 14:05:00,200.08,200.29,200.07,200.24,2906.0,188.2819,188.4796,188.2725,188.4325,2906.0
2019-06-25 14:10:00,200.11,200.11,199.85,199.98,2000.0,188.3102,188.3102,188.0655,188.1878,2000.0
2019-06-25 14:15:00,199.89,200.04,199.83,199.83,5158.0,188.1031,188.2443,188.0467,188.0467,5158.0
2019-06-25 14:20:00,199.65,199.72,199.59,199.7,3600.0,187.8773,187.9432,187.8208,187.9243,3600.0
2019-06-25 14:25:00,199.46,199.54,199.15,199.19,7649.0,187.6985,187.7738,187.4068,187.4444,7649.0
2019-06-25 14:30:00,199.17,199.27,198.72,198.72,2749.0,187.4256,187.5197,187.0021,187.0021,2749.0
2019-06-25 14:35:00,198.46,198.55,198.26,198.28,2000.0,186.7575,186.8422,186.5693,186.5881,2000.0
2019-06-25 14:40:00,198.41,198.41,198.19,198.19,5000.0,186.7104,186.7104,186.5034,186.5034,5000.0
2019-06-25 14:45:00,198.2,198.46,198.12,198.46,6801.0,186.5128,186.7575,186.4375,186.7575,6801.0
2019-06-25 14:50:00,198.58,198.58,198.33,198.41,4705.0,186.8704,186.8704,186.6351,186.7104,4705.0
2019-06-25 14:55:00,198.41,198.7,198.34,198.59,2195.0,186.7104,186.9833,186.6445,186.8798,2195.0
2019-06-25 15:00:00,198.59,198.68,198.43,198.44,2171.0,186.8798,186.9645,186.7292,186.7386,2171.0
2019-06-25 15:05:00,198.52,199.12,198.52,198.96,3142.0,186.8139,187.3785,186.8139,187.228,3142.0
2019-06-25 15:10:00,198.88,198.88,198.68,198.77,2908.0,187.1527,187.1527,186.9645,187.0492,2908.0
2019-06-25 15:15:00,198.78,198.99,198.78,198.95,6300.0,187.0586,187.2562,187.0586,187.2186,6300.0
2019-06-25 15:20:00,198.98,199.2,198.97,199.15,7925.0,187.2468,187.4538,187.2374,187.4068,7925.0
2019-06-25 15:25:00,199.15,199.46,199.13,199.25,14450.0,187.4068,187.6985,187.388,187.5009,14450.0
2019-06-25 15:30:00,199.26,199.35,199.21,199.35,2100.0,187.5103,187.595,187.4632,187.595,2100.0
2019-06-25 15:35:00,199.33,199.44,199.33,199.44,325.0,187.5762,187.6797,187.5762,187.6797,325.0
2019-06-25 15:40:00,199.31,199.39,199.19,199.19,6820.0,187.5573,187.6326,187.4444,187.4444,6820.0
2019-06-25 15:45:00,199.22,199.44,199.14,199.31,17446.0,187.4726,187.6797,187.3974,187.5573,17446.0
2019-06-25 15:50:00,199.29,199.41,199.22,199.36,24770.0,187.5385,187.6514,187.4726,187.6044,24770.0
2019-06-25 15:55:00,199.35,199.35,199.0,199.04,68670.0,187.595,187.595,187.2656,187.3033,68670.0
2019-06-26 09:30:00,204.39,204.78,203.99,204.57,32255.0,192.3378,192.7048,191.9614,192.5072,32255.0
2019-06-26 09:35:00,204.47,204.97,204.3,204.85,11338.0,192.4131,192.8836,192.2531,192.7707,11338.0
2019-06-26 09:40:00,204.84,204.92,204.36,204.36,4882.0,192.7613,192.8365,192.3096,192.3096,4882.0
2019-06-26 09:45:00,204.35,204.52,204.12,204.28,7548.0,192.3001,192.4601,192.0837,192.2343,7548.0
2019-06-26 09:50:00,204.09,204.44,203.93,204.44,6157.0,192.0555,192.3848,191.9049,192.3848,6157.0
2019-06-26 09:55:00,204.46,204.51,204.1,204.35,11002.0,192.4037,192.4507,192.0649,192.3001,11002.0
2019-06-26 10:00:00,204.03,204.18,204.02,204.18,1100.0,191.999,192.1402,191.9896,192.1402,1100.0
2019-06-26 10:05:00,204.25,204.25,203.88,203.88,3837.0,192.206,192.206,191.8579,191.8579,3837.0
2019-06-26 10:10:00,203.9,203.99,203.76,203.76,4150.0,191.8767,191.9614,191.7449,191.7449,4150.0
2019-06-26 10:15:00,203.79,203.84,203.58,203.61,1100.0,191.7732,191.8202,191.5756,191.6038,1100.0
2019-06-26 10:20:00,203.7,203.8,203.66,203.66,3100.0,191.6885,191.7826,191.6508,191.6508,3100.0
2019-06-26 10:25:00,203.71,203.76,203.62,203.64,3223.0,191.6979,191.7449,191.6132,191.632,3223.0
2019-06-26 10:30:00,203.82,203.82,203.82,203.82,100.0,191.8014,191.8014,191.8014,191.8014,100.0
2019-06-26 10:35:00,203.83,203.83,203.58,203.58,1600.0,191.8108,191.8108,191.5756,191.5756,1600.0
2019-06-26 10:40:00,203.34,203.34,203.11,203.12,1353.0,191.3497,191.3497,191.1333,191.1427,1353.0
2019-06-26 10:45:00,203.21,203.32,203.14,203.32,7900.0,191.2274,191.3309,191.1615,191.3309,7900.0
2019-06-26 10:50:00,203.39,203.39,203.14,203.2,2970.0,191.3968,191.3968,191.1615,191.218,2970.0
2019-06-26 10:55:00,203.21,203.68,203.08,203.68,3075.0,191.2274,191.6697,191.105,191.6697,3075.0
2019-06-26 11:00:00,203.69,203.7,203.56,203.62,3099.0,191.6791,191.6885,191.5567,191.6132,3099.0
2019-06-26 11:05:00,203.58,204.03,203.55,204.03,5631.0,191.5756,191.999,191.5473,191.999,5631.0
2019-06-26 11:10:00,203.95,203.95,203.63,203.63,2300.0,191.9237,191.9237,191.6226,191.6226,2300.0
2019-06-26 11:15:00,203.59,203.82,203.54,203.82,3285.0,191.585,191.8014,191.5379,191.8014,3285.0
2019-06-26 11:20:00,203.72,203.84,203.59,203.6,4643.0,191.7073,191.8202,191.585,191.5944,4643.0
2019-06-26 11:25:00,203.61,203.83,203.56,203.76,7879.0,191.6038,191.8108,191.5567,191.7449,7879.0
2019-06-26 11:30:00,203.76,203.87,203.47,203.75,15954.0,191.7449,191.8484,191.472,191.7355,15954.0
2019-06-26 11:35:00,203.73,203.73,203.62,203.68,2000.0,191.7167,191.7167,191.6132,191.6697,2000.0
2019-06-26 11:40:00,203.83,203.83,203.76,203.76,400.0,191.8108,191.8108,191.7449,191.7449,400.0
2019-06-26 11:45:00,203.91,204.07,203.91,204.07,400.0,191.8861,192.0367,191.8861,192.0367,400.0
2019-06-26 11:50:00,204.16,204.19,204.16,204.19,1028.0,192.1213,192.1496,192.1213,192.1496,1028.0
2019-06-26 11:55:00,204.25,204.39,204.21,204.39,700.0,192.206,192.3378,192.1684,192.3378,700.0
2019-06-26 12:00:00,204.52,204.52,204.37,204.52,500.0,192.4601,192.4601,192.319,192.4601,500.0
2019-06-26 12:05:00,204.63,204.63,204.62,204.63,400.0,192.5636,192.5636,192.5542,192.5636,400.0
2019-06-26 12:10:00,204.56,204.59,204.55,204.57,500.0,192.4978,192.526,192.4884,192.5072,500.0
2019-06-26 12:15:00,204.55,204.68,204.44,204.59,1105.0,192.4884,192.6107,192.3848,192.526,1105.0
2019-06-26 12:20:00,204.31,204.44,204.31,204.44,200.0,192.2625,192.3848,192.2625,192.3848,200.0
2019-06-26 12:25:00,204.49,204.49,204.49,204.49,100.0,192.4319,192.4319,192.4319,192.4319,100.0
2019-06-26 12:30:00,204.48,204.64,204.48,204.64,600.0,192.4225,192.573,192.4225,192.573,600.0
2019-06-26 12:35:00,204.42,204.79,204.42,204.72,1600.0,192.366,192.7142,192.366,192.6483,1600.0
2019-06-26 12:40:00,204.73,204.85,204.73,204.85,600.0,192.6577,192.7707,192.6577,192.7707,600.0
2019-06-26 12:45:00,204.73,204.73,204.68,204.68,400.0,192.6577,192.6577,192.6107,192.6107,400.0
2019-06-26 12:50:00,204.54,204.68,204.54,204.68,400.0,192.4789,192.6107,192.4789,192.6107,400.0
2019-06-26 12:55:00,204.55,204.64,204.55,204.55,600.0,192.4884,192.573,192.4884,192.4884,600.0
2019-06-26 13:00:00,204.48,204.48,204.42,204.42,200.0,192.4225,192.4225,192.366,192.366,200.0
2019-06-26 13:05:00,204.46,204.46,204.34,204.34,386.0,192.4037,192.4037,192.2907,192.2907,386.0
2019-06-26 13:10:00,204.37,204.5,204.34,204.5,7600.0,192.319,192.4413,192.2907,192.4413,7600.0
2019-06-26 13:15:00,204.58,204.58,204.37,204.37,200.0,192.5166,192.5166,192.319,192.319,200.0
2019-06-26 13:20:00,204.43,204.5,204.36,204.48,5700.0,192.3754,192.4413,192.3096,192.4225,5700.0
2019-06-26 13:25:00,204.49,204.73,204.32,204.5,3219.0,192.4319,192.6577,192.2719,192.4413,3219.0
2019-06-26 13:30:00,204.38,204.5,204.38,204.5,800.0,192.3284,192.4413,192.3284,192.4413,800.0
2019-06-26 13:35:00,204.46,204.52,204.24,204.34,2400.0,192.4037,192.4601,192.1966,192.2907,2400.0
2019-06-26 13:40:00,204.58,204.63,204.58,204.63,400.0,192.5166,192.5636,192.5166,192.5636,400.0
2019-06-26 13:45:00,204.66,204.71,204.12,204.12,5900.0,192.5919,192.6389,192.0837,192.0837,5900.0
2019-06-26 13:50:00,204.29,204.37,204.24,204.28,843.0,192.2437,192.319,192.1966,192.2343,843.0
2019-06-26 13:55:00,204.28,204.35,204.27,204.28,800.0,192.2343,192.3001,192.2249,192.2343,800.0
2019-06-26 14:00:00,204.34,204.44,204.34,204.44,1100.0,192.2907,192.3848,192.2907,192.3848,1100.0
2019-06-26 14:05:00,204.47,204.66,204.47,204.52,4030.0,192.4131,192.5919,192.4131,192.4601,4030.0
2019-06-26 14:10:00,204.56,204.72,204.56,204.58,2797.0,192.4978,192.6483,192.4978,192.5166,2797.0
2019-06-26 14:15:00,204.59,204.59,204.5,204.56,400.0,192.526,192.526,192.4413,192.4978,400.0
2019-06-26 14:20:00,204.59,204.78,204.59,204.68,5268.0,192.526,192.7048,192.526,192.6107,5268.0
2019-06-26 14:25:00,204.64,204.64,204.4,204.41,4164.0,192.573,192.573,192.3472,192.3566,4164.0
2019-06-26 14:30:00,204.41,204.43,204.32,204.4,800.0,192.3566,192.3754,192.2719,192.3472,800.0
2019-06-26 14:35:00,204.4,204.53,204.31,204.53,2000.0,192.3472,192.4695,192.2625,192.4695,2000.0
2019-06-26 14:40:00,204.45,204.57,204.08,204.16,5033.0,192.3942,192.5072,192.0461,192.1213,5033.0
2019-06-26 14:45:00,204.07,204.27,204.04,204.22,827.0,192.0367,192.2249,192.0084,192.1778,827.0
2019-06-26 14:50:00,204.23,204.24,204.13,204.13,1582.0,192.1872,192.1966,192.0931,192.0931,1582.0
2019-06-26 14:55:00,204.2,204.3,204.19,204.26,1315.0,192.159,192.2531,192.1496,192.2155,1315.0
2019-06-26 15:00:00,204.2,204.48,204.2,204.37,2200.0,192.159,192.4225,192.159,192.319,2200.0
2019-06-26 15:05:00,204.34,204.66,204.34,204.66,2000.0,192.2907,192.5919,192.2907,192.5919,2000.0
2019-06-26 15:10:00,204.57,204.9,204.57,204.89,2500.0,192.5072,192.8177,192.5072,192.8083,2500.0
2019-06-26 15:15:00,204.92,204.97,204.69,204.69,6800.0,192.8365,192.8836,192.6201,192.6201,6800.0
2019-06-26 15:20:00,204.64,204.67,204.53,204.56,2726.0,192.573,192.6013,192.4695,192.4978,2726.0
2019-06-26 15:25:00,204.6,204.66,204.56,204.56,2600.0,192.5354,192.5919,192.4978,192.4978,2600.0
2019-06-26 15:30:00,204.52,204.52,204.31,204.31,5700.0,192.4601,192.4601,192.2625,192.2625,5700.0
2019-06-26 15:35:00,204.34,204.52,204.29,204.52,3504.0,192.2907,192.4601,192.2437,192.4601,3504.0
2019-06-26 15:40:00,204.49,204.63,204.46,204.49,1945.0,192.4319,192.5636,192.4037,192.4319,1945.0
2019-06-26 15:45:00,204.45,204.55,204.45,204.51,6340.0,192.3942,192.4884,192.3942,192.4507,6340.0
2019-06-26 15:50:00,204.48,204.55,204.24,204.25,23976.0,192.4225,192.4884,192.1966,192.206,23976.0
2019-06-26 15:55:00,204.31,204.5,204.16,204.5,17560.0,192.2625,192.4413,192.1213,192.4413,17560.0
2019-06-27 09:30:00,204.69,204.91,204.47,204.84,15003.0,192.6201,192.8271,192.4131,192.7613,15003.0
2019-06-27 09:35:00,204.77,204.97,204.61,204.73,4322.0,192.6954,192.8836,192.5448,192.6577,4322.0
2019-06-27 09:40:00,204.77,205.08,204.68,205.08,9599.0,192.6954,192.9871,192.6107,192.9871,9599.0
2019-06-27 09:45:00,205.27,205.5,205.24,205.46,3747.0,193.1659,193.3823,193.1377,193.3447,3747.0
2019-06-27 09:50:00,205.53,205.53,205.29,205.33,2086.0,193.4106,193.4106,193.1847,193.2224,2086.0
2019-06-27 09:55:00,205.36,205.51,205.16,205.16,4562.0,193.2506,193.3917,193.0624,193.0624,4562.0
2019-06-27 10:00:00,205.19,205.33,205.1,205.11,1753.0,193.0906,193.2224,193.0059,193.0153,1753.0
2019-06-27 10:05:00,205.2,205.34,205.12,205.34,4775.0,193.1,193.2318,193.0247,193.2318,4775.0
2019-06-27 10:10:00,205.35,205.45,205.33,205.45,1204.0,193.2412,193.3353,193.2224,193.3353,1204.0
2019-06-27 10:15:00,205.42,205.46,205.26,205.27,709.0,193.3071,193.3447,193.1565,193.1659,709.0
2019-06-27 10:20:00,205.3,205.36,205.23,205.36,500.0,193.1941,193.2506,193.1283,193.2506,500.0
2019-06-27 10:25:00,205.4,205.4,205.26,205.33,700.0,193.2882,193.2882,193.1565,193.2224,700.0
2019-06-27 10:30:00,205.27,205.27,205.22,205.25,300.0,193.1659,193.1659,193.1188,193.1471,300.0
2019-06-27 10:35:00,205.12,205.22,205.09,205.2,790.0,193.0247,193.1188,192.9965,193.1,790.0
2019-06-27 10:40:00,205.14,205.16,204.97,204.97,1300.0,193.0436,193.0624,192.8836,192.8836,1300.0
2019-06-27 10:45:00,205.03,205.08,204.87,204.89,2000.0,192.94,192.9871,192.7895,192.8083,2000.0
2019-06-27 10:50:00,204.79,204.96,204.79,204.96,550.0,192.7142,192.8742,192.7142,192.8742,550.0
2019-06-27 10:55:00,204.99,205.1,204.95,204.95,3336.0,192.9024,193.0059,192.8648,192.8648,3336.0
2019-06-27 11:00:00,204.98,205.16,204.98,205.16,700.0,192.893,193.0624,192.893,193.0624,700.0
2019-06-27 11:05:00,205.16,205.16,205.16,205.16,0.0,193.0624,193.0624,193.0624,193.0624,0.0
2019-06-27 11:10:00,205.07,205.15,204.98,205.05,1500.0,192.9777,193.053,192.893,192.9589,1500.0
2019-06-27 11:15:00,205.03,205.13,204.54,204.58,9583.0,192.94,193.0342,192.4789,192.5166,9583.0
2019-06-27 11:20:00,204.52,204.52,204.08,204.21,4018.0,192.4601,192.4601,192.0461,192.1684,4018.0
2019-06-27 11:25:00,204.24,204.46,204.18,204.18,2394.0,192.1966,192.4037,192.1402,192.1402,2394.0
2019-06-27 11:30:00,204.3,204.3,204.09,204.27,3966.0,192.2531,192.2531,192.0555,192.2249,3966.0
2019-06-27 11:35:00,204.34,204.34,204.24,204.24,1094.0,192.2907,192.2907,192.1966,192.1966,1094.0
2019-06-27 11:40:00,204.35,204.35,204.35,204.35,100.0,192.3001,192.3001,192.3001,192.3001,100.0
2019-06-27 11:45:00,204.34,204.35,204.34,204.34,100.0,192.2907,192.3001,192.2907,192.2907,100.0
2019-06-27 11:50:00,204.48,204.55,204.34,204.45,1300.0,192.4225,192.4884,192.2907,192.3942,1300.0
2019-06-27 11:55:00,204.54,204.55,204.54,204.54,145.0,192.4789,192.4884,192.4789,192.4789,145.0
2019-06-27 12:00:00,204.54,204.54,204.54,204.54,0.0,192.4789,192.4789,192.4789,192.4789,0.0
2019-06-27 12:05:00,204.69,204.72,204.65,204.65,300.0,192.6201,192.6483,192.5825,192.5825,300.0
2019-06-27 12:10:00,204.65,204.88,204.65,204.88,800.0,192.5825,192.7989,192.5825,192.7989,800.0
2019-06-27 12:15:00,204.88,204.88,204.88,204.88,0.0,192.7989,192.7989,192.7989,192.7989,0.0
2019-06-27 12:20:00,204.83,204.83,204.63,204.63,1300.0,192.7518,192.7518,192.5636,192.5636,1300.0
2019-06-27 12:25:00,204.81,204.81,204.72,204.73,200.0,192.733,192.733,192.6483,192.6577,200.0
2019-06-27 12:30:00,204.67,204.68,204.66,204.68,300.0,192.6013,192.6107,192.5919,192.6107,300.0
2019-06-27 12:35:00,204.73,204.85,204.73,204.85,450.0,192.6577,192.7707,192.6577,192.7707,450.0
2019-06-27 12:40:00,204.88,204.89,204.75,204.75,600.0,192.7989,192.8083,192.6766,192.6766,600.0
2019-06-27 12:45:00,204.67,204.82,204.66,204.77,800.0,192.6013,192.7424,192.5919,192.6954,800.0
2019-06-27 12:50:00,204.9,204.9,204.9,204.9,100.0,192.8177,192.8177,192.8177,192.8177,100.0
2019-06-27 12:55:00,204.94,204.94,204.94,204.94,100.0,192.8554,192.8554,192.8554,192.8554,100.0
2019-06-27 13:00:00,204.96,204.98,204.75,204.76,2372.0,192.8742,192.893,192.6766,192.686,2372.0
2019-06-27 13:05:00,204.77,204.87,204.77,204.86,800.0,192.6954,192.7895,192.6954,192.7801,800.0
2019-06-27 13:10:00,204.8,204.8,204.75,204.75,800.0,192.7236,192.7236,192.6766,192.6766,800.0
2019-06-27 13:15:00,204.83,204.83,204.82,204.83,118.0,192.7518,192.7518,192.7424,192.7518,118.0
2019-06-27 13:20:00,204.71,204.75,204.62,204.75,3242.0,192.6389,192.6766,192.5542,192.6766,3242.0
2019-06-27 13:25:00,204.71,204.75,204.71,204.72,800.0,192.6389,192.6766,192.6389,192.6483,800.0
2019-06-27 13:30:00,204.77,204.95,204.76,204.95,300.0,192.6954,192.8648,192.686,192.8648,300.0
2019-06-27 13:35:00,204.88,204.88,204.77,204.88,1300.0,192.7989,192.7989,192.6954,192.7989,1300.0
2019-06-27 13:40:00,204.87,204.87,204.76,204.78,912.0,192.7895,192.7895,192.686,192.7048,912.0
2019-06-27 13:45:00,204.89,205.02,204.89,205.02,300.0,192.8083,192.9306,192.8083,192.9306,300.0
2019-06-27 13:50:00,204.97,204.98,204.97,204.97,225.0,192.8836,192.893,192.8836,192.8836,225.0
2019-06-27 13:55:00,204.96,204.99,204.88,204.97,600.0,192.8742,192.9024,192.7989,192.8836,600.0
2019-06-27 14:00:00,204.98,205.01,204.86,204.86,1095.0,192.893,192.9212,192.7801,192.7801,1095.0
2019-06-27 14:05:00,204.8,204.91,204.8,204.87,800.0,192.7236,192.8271,192.7236,192.7895,800.0
2019-06-27 14:10:00,204.98,205.0,204.98,205.0,218.0,192.893,192.9118,192.893,192.9118,218.0
2019-06-27 14:15:00,205.0,205.0,204.83,204.83,2300.0,192.9118,192.9118,192.7518,192.7518,2300.0
2019-06-27 14:20:00,204.95,205.03,204.95,205.0,400.0,192.8648,192.94,192.8648,192.9118,400.0
2019-06-27 14:25:00,205.07,205.14,205.0,205.14,600.0,192.9777,193.0436,192.9118,193.0436,600.0
2019-06-27 14:30:00,205.21,205.36,205.1,205.21,7649.0,193.1094,193.2506,193.0059,193.1094,7649.0
2019-06-27 14:35:00,205.2,205.44,205.2,205.27,3112.0,193.1,193.3259,193.1,193.1659,3112.0
2019-06-27 14:40:00,205.27,205.34,205.05,205.06,3100.0,193.1659,193.2318,192.9589,192.9683,3100.0
2019-06-27 14:45:00,205.06,205.25,205.06,205.24,1500.0,192.9683,193.1471,192.9683,193.1377,1500.0
2019-06-27 14:50:00,205.23,205.31,205.23,205.31,500.0,193.1283,193.2035,193.1283,193.2035,500.0
2019-06-27 14:55:00,205.25,205.25,205.24,205.25,100.0,193.1471,193.1471,193.1377,193.1471,100.0
2019-06-27 15:00:00,205.3,205.39,205.25,205.27,1693.0,193.1941,193.2788,193.1471,193.1659,1693.0
2019-06-27 15:05:00,205.23,205.27,205.22,205.26,500.0,193.1283,193.1659,193.1188,193.1565,500.0
2019-06-27 15:10:00,205.17,205.23,205.15,205.22,2300.0,193.0718,193.1283,193.053,193.1188,2300.0
2019-06-27 15:15:00,205.22,205.22,205.09,205.21,2872.0,193.1188,193.1188,192.9965,193.1094,2872.0
2019-06-27 15:20:00,205.16,205.24,205.06,205.14,1500.0,193.0624,193.1377,192.9683,193.0436,1500.0
2019-06-27 15:25:00,205.18,205.19,205.08,205.16,1449.0,193.0812,193.0906,192.9871,193.0624,1449.0
2019-06-27 15:30:00,205.2,205.2,204.99,205.06,2600.0,193.1,193.1,192.9024,192.9683,2600.0
2019-06-27 15:35:00,205.0,205.22,204.96,205.13,3649.0,192.9118,193.1188,192.8742,193.0342,3649.0
2019-06-27 15:40:00,205.07,205.29,205.07,205.29,1700.0,192.9777,193.1847,192.9777,193.1847,1700.0
2019-06-27 15:45:00,205.18,205.37,205.18,205.27,3800.0,193.0812,193.26,193.0812,193.1659,3800.0
2019-06-27 15:50:00,205.2,205.35,204.95,204.96,4500.0,193.1,193.2412,192.8648,192.8742,4500.0
2019-06-27 15:55:00,205.06,205.19,204.88,205.0,12556.0,192.9683,193.0906,192.7989,192.9118,12556.0
2019-06-28 09:30:00,209.29,209.29,208.49,209.17,44304.0,196.9489,196.9489,196.196,196.8359,44304.0
2019-06-28 09:35:00,209.17,209.21,208.85,209.0,7824.0,196.8359,196.8736,196.5348,196.676,7824.0
2019-06-28 09:40:00,208.97,209.29,208.97,209.1,6550.0,196.6477,196.9489,196.6477,196.7701,6550.0
2019-06-28 09:45:00,209.17,209.38,209.14,209.14,6318.0,196.8359,197.0335,196.8077,196.8077,6318.0
2019-06-28 09:50:00,209.12,209.12,208.69,208.78,8766.0,196.7889,196.7889,196.3842,196.4689,8766.0
2019-06-28 09:55:00,208.82,208.92,208.58,208.73,6749.0,196.5066,196.6007,196.2807,196.4219,6749.0
2019-06-28 10:00:00,208.64,208.76,208.5,208.53,5835.0,196.3372,196.4501,196.2054,196.2337,5835.0
2019-06-28 10:05:00,208.54,209.14,208.53,209.05,4159.0,196.2431,196.8077,196.2337,196.723,4159.0
2019-06-28 10:10:00,208.97,209.18,208.78,209.18,3927.0,196.6477,196.8453,196.4689,196.8453,3927.0
2019-06-28 10:15:00,209.16,209.26,209.12,209.2,3154.0,196.8265,196.9206,196.7889,196.8642,3154.0
2019-06-28 10:20:00,209.21,209.32,209.16,209.29,6308.0,196.8736,196.9771,196.8265,196.9489,6308.0
2019-06-28 10:25:00,209.39,209.39,209.2,209.28,13593.0,197.043,197.043,196.8642,196.9394,13593.0
2019-06-28 10:30:00,209.3,209.31,209.13,209.27,9336.0,196.9583,196.9677,196.7983,196.93,9336.0
2019-06-28 10:35:00,209.34,209.5,209.26,209.31,2330.0,196.9959,197.1465,196.9206,196.9677,2330.0
2019-06-28 10:40:00,209.3,209.56,209.26,209.56,4722.0,196.9583,197.2029,196.9206,197.2029,4722.0
2019-06-28 10:45:00,209.56,209.72,209.47,209.47,3462.0,197.2029,197.3535,197.1182,197.1182,3462.0
2019-06-28 10:50:00,209.49,209.77,209.44,209.59,1900.0,197.1371,197.4005,197.09,197.2312,1900.0
2019-06-28 10:55:00,209.56,209.59,209.45,209.58,1863.0,197.2029,197.2312,197.0994,197.2217,1863.0
2019-06-28 11:00:00,209.44,209.44,209.24,209.25,4051.0,197.09,197.09,196.9018,196.9112,4051.0
2019-06-28 11:05:00,209.27,209.47,209.27,209.38,2600.0,196.93,197.1182,196.93,197.0335,2600.0
2019-06-28 11:10:00,209.4,209.41,209.03,209.03,2624.0,197.0524,197.0618,196.7042,196.7042,2624.0
2019-06-28 11:15:00,208.99,209.12,208.98,209.04,4155.0,196.6665,196.7889,196.6571,196.7136,4155.0
2019-06-28 11:20:00,209.04,209.15,209.03,209.05,793.0,196.7136,196.8171,196.7042,196.723,793.0
2019-06-28 11:25:00,209.03,209.05,208.86,208.92,1100.0,196.7042,196.723,196.5442,196.6007,1100.0
2019-06-28 11:30:00,208.83,209.07,208.7,209.07,11822.0,196.516,196.7418,196.3936,196.7418,11822.0
2019-06-28 11:35:00,209.05,209.08,208.82,208.94,2852.0,196.723,196.7512,196.5066,196.6195,2852.0
2019-06-28 11:40:00,209.06,209.06,208.81,208.82,800.0,196.7324,196.7324,196.4972,196.5066,800.0
2019-06-28 11:45:00,208.81,208.91,208.76,208.87,855.0,196.4972,196.5913,196.4501,196.5536,855.0
2019-06-28 11:50:00,208.86,208.86,208.85,208.86,100.0,196.5442,196.5442,196.5348,196.5442,100.0
2019-06-28 11:55:00,208.91,209.0,208.76,209.0,850.0,196.5913,196.676,196.4501,196.676,850.0
2019-06-28 12:00:00,209.0,209.2,208.99,209.2,1100.0,196.676,196.8642,196.6665,196.8642,1100.0
2019-06-28 12:05:00,209.12,209.18,209.05,209.05,1370.0,196.7889,196.8453,196.723,196.723,1370.0
2019-06-28 12:10:00,209.05,209.13,209.02,209.02,500.0,196.723,196.7983,196.6948,196.6948,500.0
2019-06-28 12:15:00,209.06,209.26,209.05,209.22,2700.0,196.7324,196.9206,196.723,196.883,2700.0
2019-06-28 12:20:00,209.17,209.27,209.17,209.26,902.0,196.8359,196.93,196.8359,196.9206,902.0
2019-06-28 12:25:00,209.32,209.37,209.32,209.37,480.0,196.9771,197.0241,196.9771,197.0241,480.0
2019-06-28 12:30:00,209.3,209.39,209.25,209.39,800.0,196.9583,197.043,196.9112,197.043,800.0
2019-06-28 12:35:00,209.37,209.43,209.31,209.36,1000.0,197.0241,197.0806,196.9677,197.0147,1000.0
2019-06-28 12:40:00,209.32,209.32,209.32,209.32,100.0,196.9771,196.9771,196.9771,196.9771,100.0
2019-06-28 12:45:00,209.33,209.33,209.21,209.21,400.0,196.9865,196.9865,196.8736,196.8736,400.0
2019-06-28 12:50:00,209.3,209.32,209.17,209.17,1400.0,196.9583,196.9771,196.8359,196.8359,1400.0
2019-06-28 12:55:00,209.16,209.21,209.16,209.19,800.0,196.8265,196.8736,196.8265,196.8547,800.0
2019-06-28 13:00:00,209.2,209.2,209.04,209.04,1313.0,196.8642,196.8642,196.7136,196.7136,1313.0
2019-06-28 13:05:00,209.04,209.13,208.96,209.07,1900.0,196.7136,196.7983,196.6383,196.7418,1900.0
2019-06-28 13:10:00,209.13,209.25,209.13,209.25,1000.0,196.7983,196.9112,196.7983,196.9112,1000.0
2019-06-28 13:15:00,209.08,209.26,209.08,209.14,2653.0,196.7512,196.9206,196.7512,196.8077,2653.0
2019-06-28 13:20:00,209.05,209.2,209.03,209.2,1100.0,196.723,196.8642,196.7042,196.8642,1100.0
2019-06-28 13:25:00,209.09,209.11,209.0,209.0,1106.0,196.7606,196.7795,196.676,196.676,1106.0
2019-06-28 13:30:00,209.05,209.08,209.05,209.08,580.0,196.723,196.7512,196.723,196.7512,580.0
2019-06-28 13:35:00,209.04,209.2,209.04,209.15,1152.0,196.7136,196.8642,196.7136,196.8171,1152.0
2019-06-28 13:40:00,209.05,209.05,209.05,209.05,100.0,196.723,196.723,196.723,196.723,100.0
2019-06-28 13:45:00,209.08,209.09,208.95,208.95,700.0,196.7512,196.7606,196.6289,196.6289,700.0
2019-06-28 13:50:00,208.95,208.95,208.89,208.89,370.0,196.6289,196.6289,196.5724,196.5724,370.0
2019-06-28 13:55:00,208.98,208.98,208.66,208.66,1100.0,196.6571,196.6571,196.356,196.356,1100.0
2019-06-28 14:00:00,208.7,208.7,208.7,208.7,200.0,196.3936,196.3936,196.3936,196.3936,200.0
2019-06-28 14:05:00,208.7,208.7,208.69,208.69,200.0,196.3936,196.3936,196.3842,196.3842,200.0
2019-06-28 14:10:00,208.68,208.69,208.51,208.51,1374.0,196.3748,196.3842,196.2148,196.2148,1374.0
2019-06-28 14:15:00,208.47,208.88,208.46,208.72,4203.0,196.1772,196.563,196.1678,196.4125,4203.0
2019-06-28 14:20:00,208.76,208.82,208.62,208.62,1218.0,196.4501,196.5066,196.3184,196.3184,1218.0
2019-06-28 14:25:00,208.68,208.8,208.68,208.8,300.0,196.3748,196.4877,196.3748,196.4877,300.0
2019-06-28 14:30:00,208.8,208.86,208.74,208.82,6100.0,196.4877,196.5442,196.4313,196.5066,6100.0
2019-06-28 14:35:00,208.81,208.81,208.76,208.78,1000.0,196.4972,196.4972,196.4501,196.4689,1000.0
2019-06-28 14:40:00,208.81,208.81,208.81,208.81,100.0,196.4972,196.4972,196.4972,196.4972,100.0
2019-06-28 14:45:00,208.88,208.98,208.87,208.98,238.0,196.563,196.6571,196.5536,196.6571,238.0
2019-06-28 14:50:00,208.84,208.84,208.84,208.84,100.0,196.5254,196.5254,196.5254,196.5254,100.0
2019-06-28 14:55:00,208.81,208.93,208.8,208.88,5365.0,196.4972,196.6101,196.4877,196.563,5365.0
2019-06-28 15:00:00,208.8,208.8,208.79,208.8,100.0,196.4877,196.4877,196.4783,196.4877,100.0
2019-06-28 15:05:00,208.85,208.85,208.84,208.85,220.0,196.5348,196.5348,196.5254,196.5348,220.0
2019-06-28 15:10:00,208.84,208.84,208.8,208.8,300.0,196.5254,196.5254,196.4877,196.4877,300.0
2019-06-28 15:15:00,208.84,208.88,208.73,208.87,1163.0,196.5254,196.563,196.4219,196.5536,1163.0
2019-06-28 15:20:00,208.88,208.88,208.67,208.67,200.0,196.563,196.563,196.3654,196.3654,200.0
2019-06-28 15:25:00,208.64,208.64,208.6,208.61,500.0,196.3372,196.3372,196.2995,196.3089,500.0
2019-06-28 15:30:00,208.61,208.76,208.46,208.64,2407.0,196.3089,196.4501,196.1678,196.3372,2407.0
2019-06-28 15:35:00,208.7,208.7,208.49,208.56,2350.0,196.3936,196.3936,196.196,196.2619,2350.0
2019-06-28 15:40:00,208.59,208.72,208.58,208.66,2295.0,196.2901,196.4125,196.2807,196.356,2295.0
2019-06-28 15:45:00,208.66,208.66,208.27,208.28,1700.0,196.356,196.356,195.989,195.9984,1700.0
2019-06-28 15:50:00,208.34,208.39,208.07,208.07,8048.0,196.0549,196.1019,195.8008,195.8008,8048.0
2019-06-28 15:55:00,208.23,208.33,207.62,207.93,22620.0,195.9514,196.0455,195.3773,195.669,22620.0
2019-07-01 09:30:00,216.05,216.59,215.79,215.82,47525.0,203.3102,203.8184,203.0656,203.0938,47525.0
2019-07-01 09:35:00,215.97,216.24,215.79,216.21,18659.0,203.235,203.489,203.0656,203.4608,18659.0
2019-07-01 09:40:00,216.14,216.33,215.51,215.61,20010.0,203.3949,203.5737,202.8021,202.8962,20010.0
2019-07-01 09:45:00,215.62,215.8,215.32,215.58,12548.0,202.9056,203.075,202.6233,202.8679,12548.0
2019-07-01 09:50:00,215.51,215.76,215.48,215.58,9597.0,202.8021,203.0373,202.7738,202.8679,9597.0
2019-07-01 09:55:00,215.53,215.82,215.49,215.63,10423.0,202.8209,203.0938,202.7833,202.915,10423.0
2019-07-01 10:00:00,215.77,215.91,215.57,215.85,6754.0,203.0467,203.1785,202.8585,203.122,6754.0
2019-07-01 10:05:00,215.82,215.86,215.64,215.67,3163.0,203.0938,203.1314,202.9244,202.9526,3163.0
2019-07-01 10:10:00,215.65,215.69,215.38,215.43,8200.0,202.9338,202.9715,202.6797,202.7268,8200.0
2019-07-01 10:15:00,215.33,215.65,215.3,215.65,6079.0,202.6327,202.9338,202.6045,202.9338,6079.0
2019-07-01 10:20:00,215.59,215.6,215.35,215.37,5535.0,202.8774,202.8868,202.6515,202.6703,5535.0
2019-07-01 10:25:00,215.3,215.55,215.29,215.3,21014.0,202.6045,202.8397,202.595,202.6045,21014.0
2019-07-01 10:30:00,215.33,215.46,215.18,215.18,3538.0,202.6327,202.755,202.4915,202.4915,3538.0
2019-07-01 10:35:00,215.22,215.62,215.22,215.28,7151.0,202.5292,202.9056,202.5292,202.5856,7151.0
2019-07-01 10:40:00,215.28,215.35,215.23,215.34,2530.0,202.5856,202.6515,202.5386,202.6421,2530.0
2019-07-01 10:45:00,215.36,215.44,214.93,214.93,5873.0,202.6609,202.7362,202.2563,202.2563,5873.0
2019-07-01 10:50:00,214.91,215.04,214.82,214.89,2752.0,202.2375,202.3598,202.1528,202.2186,2752.0
2019-07-01 10:55:00,214.86,214.87,214.7,214.73,3641.0,202.1904,202.1998,202.0398,202.0681,3641.0
2019-07-01 11:00:00,214.93,214.93,214.78,214.81,1659.0,202.2563,202.2563,202.1151,202.1434,1659.0
2019-07-01 11:05:00,214.8,214.8,214.26,214.27,6900.0,202.1339,202.1339,201.6258,201.6352,6900.0
2019-07-01 11:10:00,214.26,214.26,214.03,214.07,5602.0,201.6258,201.6258,201.4093,201.447,5602.0
2019-07-01 11:15:00,214.01,214.24,214.01,214.24,8559.0,201.3905,201.607,201.3905,201.607,8559.0
2019-07-01 11:20:00,214.24,214.34,214.06,214.11,3886.0,201.607,201.7011,201.4376,201.4846,3886.0
2019-07-01 11:25:00,214.12,214.21,213.9,214.0,3514.0,201.494,201.5787,201.287,201.3811,3514.0
2019-07-01 11:30:00,213.92,214.14,213.91,214.06,9757.0,201.3058,201.5129,201.2964,201.4376,9757.0
2019-07-01 11:35:00,214.06,214.2,214.03,214.14,2000.0,201.4376,201.5693,201.4093,201.5129,2000.0
2019-07-01 11:40:00,214.25,214.37,213.78,213.79,1806.0,201.6164,201.7293,201.1741,201.1835,1806.0
2019-07-01 11:45:00,213.96,213.96,213.74,213.74,2334.0,201.3435,201.3435,201.1364,201.1364,2334.0
2019-07-01 11:50:00,213.9,214.07,213.85,213.96,2825.0,201.287,201.447,201.24,201.3435,2825.0
2019-07-01 11:55:00,213.72,213.75,213.61,213.75,1100.0,201.1176,201.1459,201.0141,201.1459,1100.0
2019-07-01 12:00:00,213.63,213.85,213.59,213.77,1700.0,201.0329,201.24,200.9953,201.1647,1700.0
2019-07-01 12:05:00,213.85,213.85,213.55,213.8,2700.0,201.24,201.24,200.9577,201.1929,2700.0
2019-07-01 12:10:00,213.82,214.27,213.82,214.26,2299.0,201.2117,201.6352,201.2117,201.6258,2299.0
2019-07-01 12:15:00,214.29,214.33,214.08,214.08,2200.0,201.654,201.6917,201.4564,201.4564,2200.0
2019-07-01 12:20:00,214.11,214.11,213.79,213.79,900.0,201.4846,201.4846,201.1835,201.1835,900.0
2019-07-01 12:25:00,213.78,213.82,213.67,213.74,2800.0,201.1741,201.2117,201.0706,201.1364,2800.0
2019-07-01 12:30:00,213.7,213.9,213.68,213.81,1500.0,201.0988,201.287,201.08,201.2023,1500.0
2019-07-01 12:35:00,213.9,214.12,213.9,213.94,3230.0,201.287,201.494,201.287,201.3247,3230.0
2019-07-01 12:40:00,214.02,214.11,213.81,213.93,2400.0,201.3999,201.4846,201.2023,201.3152,2400.0
2019-07-01 12:45:00,213.94,214.06,213.86,213.91,1740.0,201.3247,201.4376,201.2494,201.2964,1740.0
2019-07-01 12:50:00,213.82,213.99,213.6,213.6,2000.0,201.2117,201.3717,201.0047,201.0047,2000.0
2019-07-01 12:55:00,213.59,213.59,212.97,213.01,1822.0,200.9953,200.9953,200.4119,200.4495,1822.0
2019-07-01 13:00:00,213.04,213.59,213.04,213.59,3000.0,200.4777,200.9953,200.4777,200.9953,3000.0
2019-07-01 13:05:00,213.68,214.25,213.68,214.25,1941.0,201.08,201.6164,201.08,201.6164,1941.0
2019-07-01 13:10:00,214.02,214.16,213.98,213.99,2302.0,201.3999,201.5317,201.3623,201.3717,2302.0
2019-07-01 13:15:00,214.21,214.3,214.01,214.07,3734.0,201.5787,201.6634,201.3905,201.447,3734.0
2019-07-01 13:20:00,213.85,213.94,213.76,213.76,2295.0,201.24,201.3247,201.1553,201.1553,2295.0
2019-07-01 13:25:00,213.92,214.14,213.91,213.98,2048.0,201.3058,201.5129,201.2964,201.3623,2048.0
2019-07-01 13:30:00,214.02,214.11,214.02,214.11,1000.0,201.3999,201.4846,201.3999,201.4846,1000.0
2019-07-01 13:35:00,214.21,214.28,213.96,213.99,3911.0,201.5787,201.6446,201.3435,201.3717,3911.0
2019-07-01 13:40:00,213.89,214.21,213.89,214.21,1800.0,201.2776,201.5787,201.2776,201.5787,1800.0
2019-07-01 13:45:00,214.11,214.25,214.07,214.19,1769.0,201.4846,201.6164,201.447,201.5599,1769.0
2019-07-01 13:50:00,214.21,214.21,213.92,214.03,2502.0,201.5787,201.5787,201.3058,201.4093,2502.0
2019-07-01 13:55:00,213.95,214.3,213.95,214.09,3690.0,201.3341,201.6634,201.3341,201.4658,3690.0
2019-07-01 14:00:00,214.07,214.13,213.51,213.51,2304.0,201.447,201.5035,200.92,200.92,2304.0
2019-07-01 14:05:00,213.69,213.7,213.52,213.7,1700.0,201.0894,201.0988,200.9294,201.0988,1700.0
2019-07-01 14:10:00,213.59,214.08,213.59,213.78,4493.0,200.9953,201.4564,200.9953,201.1741,4493.0
2019-07-01 14:15:00,213.79,213.83,213.32,213.33,5868.0,201.1835,201.2211,200.7412,200.7506,5868.0
2019-07-01 14:20:00,213.38,213.59,213.24,213.59,3501.0,200.7977,200.9953,200.6659,200.9953,3501.0
2019-07-01 14:25:00,213.58,213.86,213.54,213.58,5454.0,200.9859,201.2494,200.9482,200.9859,5454.0
2019-07-01 14:30:00,213.5,213.76,213.49,213.65,2092.0,200.9106,201.1553,200.9012,201.0518,2092.0
2019-07-01 14:35:00,213.8,214.02,213.75,214.02,1300.0,201.1929,201.3999,201.1459,201.3999,1300.0
2019-07-01 14:40:00,213.89,213.95,213.65,213.85,1800.0,201.2776,201.3341,201.0518,201.24,1800.0
2019-07-01 14:45:00,213.85,213.94,213.75,213.93,6200.0,201.24,201.3247,201.1459,201.3152,6200.0
2019-07-01 14:50:00,213.86,214.28,213.86,214.22,2900.0,201.2494,201.6446,201.2494,201.5881,2900.0
2019-07-01 14:55:00,214.12,214.26,213.96,214.1,3135.0,201.494,201.6258,201.3435,201.4752,3135.0
2019-07-01 15:00:00,214.09,214.2,213.96,214.2,1900.0,201.4658,201.5693,201.3435,201.5693,1900.0
2019-07-01 15:05:00,214.28,214.28,213.86,214.18,4475.0,201.6446,201.6446,201.2494,201.5505,4475.0
2019-07-01 15:10:00,214.19,214.6,214.16,214.4,3973.0,201.5599,201.9457,201.5317,201.7575,3973.0
2019-07-01 15:15:00,214.49,214.82,214.48,214.74,4184.0,201.8422,202.1528,201.8328,202.0775,4184.0
2019-07-01 15:20:00,214.8,214.84,214.6,214.74,1100.0,202.1339,202.1716,201.9457,202.0775,1100.0
2019-07-01 15:25:00,214.66,214.67,214.27,214.5,3200.0,202.0022,202.0116,201.6352,201.8516,3200.0
2019-07-01 15:30:00,214.56,214.71,214.41,214.66,2900.0,201.9081,202.0493,201.7669,202.0022,2900.0
2019-07-01 15:35:00,214.76,214.9,214.63,214.89,3536.0,202.0963,202.228,201.974,202.2186,3536.0
2019-07-01 15:40:00,214.91,214.98,214.64,214.8,10910.0,202.2375,202.3033,201.9834,202.1339,10910.0
2019-07-01 15:45:00,214.72,214.91,214.65,214.72,6372.0,202.0587,202.2375,201.9928,202.0587,6372.0
2019-07-01 15:50:00,214.72,215.0,214.71,214.84,9591.0,202.0587,202.3222,202.0493,202.1716,9591.0
2019-07-01 15:55:00,214.84,215.09,214.81,214.97,31645.0,202.1716,202.4068,202.1434,202.2939,31645.0
2019-07-02 09:30:00,214.6,214.66,213.94,214.08,22328.0,201.9457,202.0022,201.3247,201.4564,22328.0
2019-07-02 09:35:00,214.11,214.32,213.93,214.24,6620.0,201.4846,201.6822,201.3152,201.607,6620.0
2019-07-02 09:40:00,214.14,214.4,214.13,214.19,3357.0,201.5129,201.7575,201.5035,201.5599,3357.0
2019-07-02 09:45:00,214.12,214.38,214.07,214.35,3889.0,201.494,201.7387,201.447,201.7105,3889.0
2019-07-02 09:50:00,214.29,214.42,214.22,214.36,7842.0,201.654,201.7764,201.5881,201.7199,7842.0
2019-07-02 09:55:00,214.54,214.62,214.25,214.25,6151.0,201.8893,201.9646,201.6164,201.6164,6151.0
2019-07-02 10:00:00,214.2,214.49,214.2,214.28,4054.0,201.5693,201.8422,201.5693,201.6446,4054.0
2019-07-02 10:05:00,214.14,214.22,213.99,213.99,1610.0,201.5129,201.5881,201.3717,201.3717,1610.0
2019-07-02 10:10:00,214.04,214.09,213.97,214.02,3724.0,201.4188,201.4658,201.3529,201.3999,3724.0
2019-07-02 10:15:00,213.98,213.98,213.9,213.98,635.0,201.3623,201.3623,201.287,201.3623,635.0
2019-07-02 10:20:00,213.96,214.18,213.96,214.09,2400.0,201.3435,201.5505,201.3435,201.4658,2400.0
2019-07-02 10:25:00,214.22,214.36,214.1,214.29,900.0,201.5881,201.7199,201.4752,201.654,900.0
2019-07-02 10:30:00,214.45,214.5,214.34,214.42,2517.0,201.8046,201.8516,201.7011,201.7764,2517.0
2019-07-02 10:35:00,214.4,214.4,214.26,214.37,1120.0,201.7575,201.7575,201.6258,201.7293,1120.0
2019-07-02 10:40:00,214.4,214.4,214.24,214.24,1893.0,201.7575,201.7575,201.607,201.607,1893.0
2019-07-02 10:45:00,214.23,214.29,214.23,214.27,1176.0,201.5976,201.654,201.5976,201.6352,1176.0
2019-07-02 10:50:00,214.36,214.63,214.36,214.63,4924.0,201.7199,201.974,201.7199,201.974,4924.0
2019-07-02 10:55:00,214.65,214.65,214.44,214.5,1564.0,201.9928,201.9928,201.7952,201.8516,1564.0
2019-07-02 11:00:00,214.51,214.64,214.42,214.64,3278.0,201.861,201.9834,201.7764,201.9834,3278.0
2019-07-02 11:05:00,214.57,214.72,214.47,214.47,2668.0,201.9175,202.0587,201.8234,201.8234,2668.0
2019-07-02 11:10:00,214.43,214.59,214.38,214.38,2649.0,201.7858,201.9363,201.7387,201.7387,2649.0
2019-07-02 11:15:00,214.36,214.42,214.3,214.3,800.0,201.7199,201.7764,201.6634,201.6634,800.0
2019-07-02 11:20:00,214.22,214.39,214.22,214.24,500.0,201.5881,201.7481,201.5881,201.607,500.0
2019-07-02 11:25:00,214.18,214.19,214.12,214.16,1982.0,201.5505,201.5599,201.494,201.5317,1982.0
2019-07-02 11:30:00,214.3,214.35,214.22,214.35,1488.0,201.6634,201.7105,201.5881,201.7105,1488.0
2019-07-02 11:35:00,214.22,214.27,213.89,213.89,1163.0,201.5881,201.6352,201.2776,201.2776,1163.0
2019-07-02 11:40:00,213.8,213.8,213.8,213.8,100.0,201.1929,201.1929,201.1929,201.1929,100.0
2019-07-02 11:45:00,213.8,213.8,213.8,213.8,100.0,201.1929,201.1929,201.1929,201.1929,100.0
2019-07-02 11:50:00,213.7,213.7,213.48,213.49,1200.0,201.0988,201.0988,200.8918,200.9012,1200.0
2019-07-02 11:55:00,213.48,213.76,213.47,213.76,5258.0,200.8918,201.1553,200.8824,201.1553,5258.0
2019-07-02 12:00:00,213.65,213.65,213.47,213.47,1100.0,201.0518,201.0518,200.8824,200.8824,1100.0
2019-07-02 12:05:00,213.62,213.69,213.61,213.62,749.0,201.0235,201.0894,201.0141,201.0235,749.0
2019-07-02 12:10:00,213.65,213.77,213.62,213.69,6209.0,201.0518,201.1647,201.0235,201.0894,6209.0
2019-07-02 12:15:00,213.81,213.85,213.78,213.85,1000.0,201.2023,201.24,201.1741,201.24,1000.0
2019-07-02 12:20:00,213.87,214.12,213.84,214.04,4882.0,201.2588,201.494,201.2306,201.4188,4882.0
2019-07-02 12:25:00,213.78,214.03,213.67,213.76,3031.0,201.1741,201.4093,201.0706,201.1553,3031.0
2019-07-02 12:30:00,213.83,213.84,213.69,213.69,775.0,201.2211,201.2306,201.0894,201.0894,775.0
2019-07-02 12:35:00,213.68,213.68,213.57,213.62,520.0,201.08,201.08,200.9765,201.0235,520.0
2019-07-02 12:40:00,213.65,213.66,213.47,213.47,2280.0,201.0518,201.0612,200.8824,200.8824,2280.0
2019-07-02 12:45:00,213.43,213.7,213.36,213.7,3223.0,200.8447,201.0988,200.7789,201.0988,3223.0
2019-07-02 12:50:00,213.63,213.72,213.62,213.72,1106.0,201.0329,201.1176,201.0235,201.1176,1106.0
2019-07-02 12:55:00,213.79,213.96,213.73,213.75,2400.0,201.1835,201.3435,201.127,201.1459,2400.0
2019-07-02 13:00:00,213.75,213.99,213.74,213.95,3566.0,201.1459,201.3717,201.1364,201.3341,3566.0
2019-07-02 13:05:00,214.05,214.21,214.05,214.21,200.0,201.4282,201.5787,201.4282,201.5787,200.0
2019-07-02 13:10:00,214.32,214.32,214.13,214.2,1670.0,201.6822,201.6822,201.5035,201.5693,1670.0
2019-07-02 13:15:00,214.36,214.37,214.35,214.37,1300.0,201.7199,201.7293,201.7105,201.7293,1300.0
2019-07-02 13:20:00,214.22,214.34,214.19,214.23,766.0,201.5881,201.7011,201.5599,201.5976,766.0
2019-07-02 13:25:00,214.35,214.64,214.27,214.54,1938.0,201.7105,201.9834,201.6352,201.8893,1938.0
2019-07-02 13:30:00,214.63,214.72,214.38,214.62,2896.0,201.974,202.0587,201.7387,201.9646,2896.0
2019-07-02 13:35:00,214.61,214.67,214.47,214.67,1100.0,201.9551,202.0116,201.8234,202.0116,1100.0
2019-07-02 13:40:00,214.68,214.89,214.67,214.89,2000.0,202.021,202.2186,202.0116,202.2186,2000.0
2019-07-02 13:45:00,214.81,215.04,214.8,214.97,5470.0,202.1434,202.3598,202.1339,202.2939,5470.0
2019-07-02 13:50:00,215.05,215.27,214.84,214.84,13757.0,202.3692,202.5762,202.1716,202.1716,13757.0
2019-07-02 13:55:00,214.9,214.9,214.48,214.56,2822.0,202.228,202.228,201.8328,201.9081,2822.0
2019-07-02 14:00:00,214.53,214.65,214.39,214.39,3900.0,201.8799,201.9928,201.7481,201.7481,3900.0
2019-07-02 14:05:00,214.39,214.51,214.33,214.49,4253.0,201.7481,201.861,201.6917,201.8422,4253.0
2019-07-02 14:10:00,214.57,214.84,214.57,214.78,4546.0,201.9175,202.1716,201.9175,202.1151,4546.0
2019-07-02 14:15:00,214.77,214.87,214.54,214.54,2100.0,202.1057,202.1998,201.8893,201.8893,2100.0
2019-07-02 14:20:00,214.55,214.55,214.37,214.38,1527.0,201.8987,201.8987,201.7293,201.7387,1527.0
2019-07-02 14:25:00,214.4,214.53,214.39,214.53,500.0,201.7575,201.8799,201.7481,201.8799,500.0
2019-07-02 14:30:00,214.44,214.59,214.33,214.56,2021.0,201.7952,201.9363,201.6917,201.9081,2021.0
2019-07-02 14:35:00,214.47,214.53,214.21,214.26,800.0,201.8234,201.8799,201.5787,201.6258,800.0
2019-07-02 14:40:00,214.25,214.44,214.11,214.44,3761.0,201.6164,201.7952,201.4846,201.7952,3761.0
2019-07-02 14:45:00,214.44,214.65,214.41,214.41,2301.0,201.7952,201.9928,201.7669,201.7669,2301.0
2019-07-02 14:50:00,214.35,214.46,214.33,214.42,1800.0,201.7105,201.814,201.6917,201.7764,1800.0
2019-07-02 14:55:00,214.51,214.65,214.34,214.48,2500.0,201.861,201.9928,201.7011,201.8328,2500.0
2019-07-02 15:00:00,214.62,214.68,214.51,214.51,600.0,201.9646,202.021,201.861,201.861,600.0
2019-07-02 15:05:00,214.63,214.72,214.58,214.6,1700.0,201.974,202.0587,201.9269,201.9457,1700.0
2019-07-02 15:10:00,214.51,214.64,214.37,214.38,7481.0,201.861,201.9834,201.7293,201.7387,7481.0
2019-07-02 15:15:00,214.3,214.43,214.25,214.43,8600.0,201.6634,201.7858,201.6164,201.7858,8600.0
2019-07-02 15:20:00,214.43,214.5,214.25,214.34,2331.0,201.7858,201.8516,201.6164,201.7011,2331.0
2019-07-02 15:25:00,214.35,214.48,214.1,214.1,3826.0,201.7105,201.8328,201.4752,201.4752,3826.0
2019-07-02 15:30:00,214.26,214.48,214.2,214.35,4500.0,201.6258,201.8328,201.5693,201.7105,4500.0
2019-07-02 15:35:00,214.43,214.45,214.32,214.4,5683.0,201.7858,201.8046,201.6822,201.7575,5683.0
2019-07-02 15:40:00,214.42,214.53,214.35,214.39,3200.0,201.7764,201.8799,201.7105,201.7481,3200.0
2019-07-02 15:45:00,214.41,214.54,214.4,214.54,2650.0,201.7669,201.8893,201.7575,201.8893,2650.0
2019-07-02 15:50:00,214.5,214.51,214.35,214.49,5522.0,201.8516,201.861,201.7105,201.8422,5522.0
2019-07-02 15:55:00,214.49,214.57,214.35,214.47,19844.0,201.8422,201.9175,201.7105,201.8234,19844.0
2019-07-03 09:30:00,213.81,213.95,213.39,213.39,21670.0,201.2023,201.3341,200.8071,200.8071,21670.0
2019-07-03 09:35:00,213.46,214.06,213.46,213.99,7705.0,200.873,201.4376,200.873,201.3717,7705.0
2019-07-03 09:40:00,214.07,214.38,214.07,214.37,7286.0,201.447,201.7387,201.447,201.7293,7286.0
2019-07-03 09:45:00,214.43,214.5,214.12,214.12,6368.0,201.7858,201.8516,201.494,201.494,6368.0
2019-07-03 09:50:00,214.06,214.07,213.85,213.85,4924.0,201.4376,201.447,201.24,201.24,4924.0
2019-07-03 09:55:00,213.88,214.01,213.75,214.01,3219.0,201.2682,201.3905,201.1459,201.3905,3219.0
2019-07-03 10:00:00,213.95,213.97,213.75,213.95,3695.0,201.3341,201.3529,201.1459,201.3341,3695.0
2019-07-03 10:05:00,213.91,213.99,213.87,213.93,4426.0,201.2964,201.3717,201.2588,201.3152,4426.0
2019-07-03 10:10:00,213.96,214.03,213.68,213.75,11915.0,201.3435,201.4093,201.08,201.1459,11915.0
2019-07-03 10:15:00,213.84,214.03,213.84,214.03,2543.0,201.2306,201.4093,201.2306,201.4093,2543.0
2019-07-03 10:20:00,213.99,214.3,213.96,214.2,5117.0,201.3717,201.6634,201.3435,201.5693,5117.0
2019-07-03 10:25:00,214.25,214.27,214.07,214.27,1553.0,201.6164,201.6352,201.447,201.6352,1553.0
2019-07-03 10:30:00,214.27,214.44,214.27,214.27,4206.0,201.6352,201.7952,201.6352,201.6352,4206.0
2019-07-03 10:35:00,214.4,214.43,214.25,214.43,1808.0,201.7575,201.7858,201.6164,201.7858,1808.0
2019-07-03 10:40:00,214.53,214.75,214.47,214.74,2916.0,201.8799,202.0869,201.8234,202.0775,2916.0
2019-07-03 10:45:00,214.74,214.79,214.53,214.53,3100.0,202.0775,202.1245,201.8799,201.8799,3100.0
2019-07-03 10:50:00,214.51,214.66,214.48,214.48,3313.0,201.861,202.0022,201.8328,201.8328,3313.0
2019-07-03 10:55:00,214.44,214.45,214.34,214.34,2376.0,201.7952,201.8046,201.7011,201.7011,2376.0
2019-07-03 11:00:00,214.44,214.59,214.37,214.58,2470.0,201.7952,201.9363,201.7293,201.9269,2470.0
2019-07-03 11:05:00,214.59,214.62,214.35,214.37,3518.0,201.9363,201.9646,201.7105,201.7293,3518.0
2019-07-03 11:10:00,214.38,214.38,214.18,214.19,1845.0,201.7387,201.7387,201.5505,201.5599,1845.0
2019-07-03 11:15:00,214.21,214.28,214.18,214.22,2747.0,201.5787,201.6446,201.5505,201.5881,2747.0
2019-07-03 11:20:00,214.21,214.21,213.93,213.93,1685.0,201.5787,201.5787,201.3152,201.3152,1685.0
2019-07-03 11:25:00,213.98,213.98,213.74,213.92,4275.0,201.3623,201.3623,201.1364,201.3058,4275.0
2019-07-03 11:30:00,213.89,213.99,213.69,213.82,11913.0,201.2776,201.3717,201.0894,201.2117,11913.0
2019-07-03 11:35:00,213.94,213.96,213.89,213.92,631.0,201.3247,201.3435,201.2776,201.3058,631.0
2019-07-03 11:40:00,214.01,214.01,213.86,213.87,1232.0,201.3905,201.3905,201.2494,201.2588,1232.0
2019-07-03 11:45:00,213.9,214.06,213.85,214.06,2190.0,201.287,201.4376,201.24,201.4376,2190.0
2019-07-03 11:50:00,213.96,214.31,213.95,214.31,900.0,201.3435,201.6728,201.3341,201.6728,900.0
2019-07-03 11:55:00,214.25,214.41,214.24,214.36,3490.0,201.6164,201.7669,201.607,201.7199,3490.0
2019-07-03 12:00:00,214.31,214.48,214.26,214.48,2475.0,201.6728,201.8328,201.6258,201.8328,2475.0
2019-07-03 12:05:00,214.35,214.39,214.31,214.31,1300.0,201.7105,201.7481,201.6728,201.6728,1300.0
2019-07-03 12:10:00,214.31,214.36,214.31,214.31,1882.0,201.6728,201.7199,201.6728,201.6728,1882.0
2019-07-03 12:15:00,214.31,214.37,214.09,214.2,3218.0,201.6728,201.7293,201.4658,201.5693,3218.0
2019-07-03 12:20:00,214.26,214.28,214.17,214.22,2200.0,201.6258,201.6446,201.5411,201.5881,2200.0
2019-07-03 12:25:00,214.22,214.23,214.0,214.03,1573.0,201.5881,201.5976,201.3811,201.4093,1573.0
2019-07-03 12:30:00,214.03,214.18,213.99,214.0,3738.0,201.4093,201.5505,201.3717,201.3811,3738.0
2019-07-03 12:35:00,214.2,214.32,214.09,214.32,1306.0,201.5693,201.6822,201.4658,201.6822,1306.0
2019-07-03 12:40:00,214.32,214.44,214.32,214.44,800.0,201.6822,201.7952,201.6822,201.7952,800.0
2019-07-03 12:45:00,214.45,214.53,214.22,214.28,8258.0,201.8046,201.8799,201.5881,201.6446,8258.0
2019-07-03 12:50:00,214.28,214.35,214.16,214.28,13427.0,201.6446,201.7105,201.5317,201.6446,13427.0
2019-07-03 12:55:00,214.3,214.3,213.76,213.76,8021.0,201.6634,201.6634,201.1553,201.1553,8021.0
2019-07-05 09:30:00,209.53,209.56,209.12,209.35,19139.0,197.1747,197.2029,196.7889,197.0053,19139.0
2019-07-05 09:35:00,209.24,209.43,209.03,209.05,6923.0,196.9018,197.0806,196.7042,196.723,6923.0
2019-07-05 09:40:00,208.94,209.07,208.5,208.59,10490.0,196.6195,196.7418,196.2054,196.2901,10490.0
2019-07-05 09:45:00,208.61,208.81,208.51,208.8,7614.0,196.3089,196.4972,196.2148,196.4877,7614.0
2019-07-05 09:50:00,208.75,208.88,208.61,208.68,5962.0,196.4407,196.563,196.3089,196.3748,5962.0
2019-07-05 09:55:00,208.57,208.57,208.0,208.0,7511.0,196.2713,196.2713,195.7349,195.7349,7511.0
2019-07-05 10:00:00,208.03,208.08,207.74,208.08,3816.0,195.7631,195.8102,195.4902,195.8102,3816.0
2019-07-05 10:05:00,208.04,208.31,208.04,208.26,3488.0,195.7726,196.0266,195.7726,195.9796,3488.0
2019-07-05 10:10:00,208.15,208.17,207.88,207.98,4361.0,195.8761,195.8949,195.622,195.7161,4361.0
2019-07-05 10:15:00,207.98,208.02,207.7,207.83,2900.0,195.7161,195.7537,195.4526,195.5749,2900.0
2019-07-05 10:20:00,207.74,207.74,207.64,207.64,675.0,195.4902,195.4902,195.3961,195.3961,675.0
2019-07-05 10:25:00,207.56,207.65,207.41,207.41,3201.0,195.3209,195.4056,195.1797,195.1797,3201.0
2019-07-05 10:30:00,207.35,207.38,207.19,207.35,8155.0,195.1232,195.1515,194.9727,195.1232,8155.0
2019-07-05 10:35:00,207.3,207.57,207.29,207.56,3535.0,195.0762,195.3303,195.0668,195.3209,3535.0
2019-07-05 10:40:00,207.53,207.56,207.33,207.33,1726.0,195.2926,195.3209,195.1044,195.1044,1726.0
2019-07-05 10:45:00,207.38,207.86,207.38,207.86,1000.0,195.1515,195.6032,195.1515,195.6032,1000.0
2019-07-05 10:50:00,207.9,208.17,207.9,208.11,1497.0,195.6408,195.8949,195.6408,195.8384,1497.0
2019-07-05 10:55:00,208.27,208.27,207.91,208.05,5881.0,195.989,195.989,195.6502,195.782,5881.0
2019-07-05 11:00:00,208.02,208.07,207.83,207.83,8451.0,195.7537,195.8008,195.5749,195.5749,8451.0
2019-07-05 11:05:00,207.88,207.88,207.6,207.68,6271.0,195.622,195.622,195.3585,195.4338,6271.0
2019-07-05 11:10:00,207.8,207.99,207.8,207.97,5688.0,195.5467,195.7255,195.5467,195.7067,5688.0
2019-07-05 11:15:00,208.03,208.17,208.03,208.17,3036.0,195.7631,195.8949,195.7631,195.8949,3036.0
2019-07-05 11:20:00,208.06,208.21,208.04,208.15,1993.0,195.7914,195.9325,195.7726,195.8761,1993.0
2019-07-05 11:25:00,208.14,208.24,208.12,208.24,3262.0,195.8667,195.9608,195.8478,195.9608,3262.0
2019-07-05 11:30:00,208.25,208.36,207.85,208.36,9981.0,195.9702,196.0737,195.5938,196.0737,9981.0
2019-07-05 11:35:00,208.5,208.66,208.46,208.66,500.0,196.2054,196.356,196.1678,196.356,500.0
2019-07-05 11:40:00,208.66,208.71,208.57,208.66,1195.0,196.356,196.4031,196.2713,196.356,1195.0
2019-07-05 11:45:00,208.58,208.58,208.43,208.43,2000.0,196.2807,196.2807,196.1396,196.1396,2000.0
2019-07-05 11:50:00,208.64,208.72,208.64,208.71,500.0,196.3372,196.4125,196.3372,196.4031,500.0
2019-07-05 11:55:00,208.6,208.94,208.59,208.94,2715.0,196.2995,196.6195,196.2901,196.6195,2715.0
2019-07-05 12:00:00,208.92,208.98,208.89,208.89,2396.0,196.6007,196.6571,196.5724,196.5724,2396.0
2019-07-05 12:05:00,208.84,208.88,208.8,208.8,500.0,196.5254,196.563,196.4877,196.4877,500.0
2019-07-05 12:10:00,208.79,208.8,208.79,208.79,145.0,196.4783,196.4877,196.4783,196.4783,145.0
2019-07-05 12:15:00,208.89,209.24,208.89,209.24,600.0,196.5724,196.9018,196.5724,196.9018,600.0
2019-07-05 12:20:00,209.2,209.36,209.1,209.36,4004.0,196.8642,197.0147,196.7701,197.0147,4004.0
2019-07-05 12:25:00,209.35,209.37,209.29,209.29,1844.0,197.0053,197.0241,196.9489,196.9489,1844.0
2019-07-05 12:30:00,209.34,209.37,209.23,209.29,2000.0,196.9959,197.0241,196.8924,196.9489,2000.0
2019-07-05 12:35:00,209.28,209.28,209.23,209.23,400.0,196.9394,196.9394,196.8924,196.8924,400.0
2019-07-05 12:40:00,209.23,209.23,209.23,209.23,0.0,196.8924,196.8924,196.8924,196.8924,0.0
2019-07-05 12:45:00,209.21,209.21,209.08,209.08,2034.0,196.8736,196.8736,196.7512,196.7512,2034.0
2019-07-05 12:50:00,209.15,209.17,209.08,209.09,900.0,196.8171,196.8359,196.7512,196.7606,900.0
2019-07-05 12:55:00,209.05,209.22,209.05,209.22,500.0,196.723,196.883,196.723,196.883,500.0
2019-07-05 13:00:00,209.15,209.15,209.06,209.08,3000.0,196.8171,196.8171,196.7324,196.7512,3000.0
2019-07-05 13:05:00,209.14,209.21,209.1,209.12,1200.0,196.8077,196.8736,196.7701,196.7889,1200.0
2019-07-05 13:10:00,209.11,209.29,209.11,209.27,3700.0,196.7795,196.9489,196.7795,196.93,3700.0
2019-07-05 13:15:00,209.28,209.29,209.26,209.28,700.0,196.9394,196.9489,196.9206,196.9394,700.0
2019-07-05 13:20:00,209.31,209.4,209.11,209.28,5350.0,196.9677,197.0524,196.7795,196.9394,5350.0
2019-07-05 13:25:00,209.32,209.32,209.1,209.1,982.0,196.9771,196.9771,196.7701,196.7701,982.0
2019-07-05 13:30:00,209.15,209.23,209.11,209.22,500.0,196.8171,196.8924,196.7795,196.883,500.0
2019-07-05 13:35:00,209.24,209.32,209.23,209.32,200.0,196.9018,196.9771,196.8924,196.9771,200.0
2019-07-05 13:40:00,209.33,209.6,209.33,209.5,3250.0,196.9865,197.2406,196.9865,197.1465,3250.0
2019-07-05 13:45:00,209.53,209.53,209.5,209.52,400.0,197.1747,197.1747,197.1465,197.1653,400.0
2019-07-05 13:50:00,209.46,209.59,209.46,209.59,541.0,197.1088,197.2312,197.1088,197.2312,541.0
2019-07-05 13:55:00,209.61,209.67,209.56,209.61,2500.0,197.25,197.3064,197.2029,197.25,2500.0
2019-07-05 14:00:00,209.57,209.66,209.57,209.63,1200.0,197.2123,197.297,197.2123,197.2688,1200.0
2019-07-05 14:05:00,209.56,209.62,209.43,209.43,2911.0,197.2029,197.2594,197.0806,197.0806,2911.0
2019-07-05 14:10:00,209.43,209.48,209.29,209.3,1430.0,197.0806,197.1276,196.9489,196.9583,1430.0
2019-07-05 14:15:00,209.31,209.33,209.26,209.31,1527.0,196.9677,196.9865,196.9206,196.9677,1527.0
2019-07-05 14:20:00,209.23,209.41,209.23,209.31,600.0,196.8924,197.0618,196.8924,196.9677,600.0
2019-07-05 14:25:00,209.34,209.34,209.26,209.29,4100.0,196.9959,196.9959,196.9206,196.9489,4100.0
2019-07-05 14:30:00,209.32,209.56,209.29,209.56,16716.0,196.9771,197.2029,196.9489,197.2029,16716.0
2019-07-05 14:35:00,209.58,209.81,209.56,209.81,3225.0,197.2217,197.4382,197.2029,197.4382,3225.0
2019-07-05 14:40:00,209.81,209.81,209.81,209.81,300.0,197.4382,197.4382,197.4382,197.4382,300.0
2019-07-05 14:45:00,209.81,209.81,209.78,209.81,1600.0,197.4382,197.4382,197.41,197.4382,1600.0
2019-07-05 14:50:00,209.82,209.92,209.82,209.92,3477.0,197.4476,197.5417,197.4476,197.5417,3477.0
2019-07-05 14:55:00,209.92,210.24,209.91,210.24,3010.0,197.5417,197.8428,197.5323,197.8428,3010.0
2019-07-05 15:00:00,210.15,210.21,210.02,210.02,1500.0,197.7581,197.8146,197.6358,197.6358,1500.0
2019-07-05 15:05:00,210.15,210.16,210.04,210.09,600.0,197.7581,197.7675,197.6546,197.7017,600.0
2019-07-05 15:10:00,210.1,210.13,210.04,210.04,1416.0,197.7111,197.7393,197.6546,197.6546,1416.0
2019-07-05 15:15:00,210.11,210.11,210.05,210.11,500.0,197.7205,197.7205,197.664,197.7205,500.0
2019-07-05 15:20:00,210.12,210.37,210.12,210.37,2029.0,197.7299,197.9652,197.7299,197.9652,2029.0
2019-07-05 15:25:00,210.37,210.38,210.21,210.21,7350.0,197.9652,197.9746,197.8146,197.8146,7350.0
2019-07-05 15:30:00,210.3,210.36,210.22,210.24,2915.0,197.8993,197.9558,197.824,197.8428,2915.0
2019-07-05 15:35:00,210.28,210.28,209.74,209.81,7201.0,197.8805,197.8805,197.3723,197.4382,7201.0
2019-07-05 15:40:00,209.9,209.96,209.78,209.96,4040.0,197.5229,197.5793,197.41,197.5793,4040.0
2019-07-05 15:45:00,209.9,209.96,209.85,209.87,2539.0,197.5229,197.5793,197.4758,197.4946,2539.0
2019-07-05 15:50:00,209.84,209.9,209.62,209.65,9160.0,197.4664,197.5229,197.2594,197.2876,9160.0
2019-07-05 15:55:00,209.58,209.68,209.42,209.67,16396.0,197.2217,197.3159,197.0712,197.3064,16396.0
2019-07-08 09:30:00,208.57,208.57,207.91,208.06,16524.0,196.2713,196.2713,195.6502,195.7914,16524.0
2019-07-08 09:35:00,208.09,208.09,207.26,207.28,7338.0,195.8196,195.8196,195.0386,195.0574,7338.0
2019-07-08 09:40:00,207.21,207.47,206.87,207.28,11670.0,194.9915,195.2362,194.6715,195.0574,11670.0
2019-07-08 09:45:00,207.43,207.43,206.82,206.97,500.0,195.1985,195.1985,194.6245,194.7657,500.0
2019-07-08 09:50:00,206.96,207.12,206.89,206.89,7996.0,194.7562,194.9068,194.6904,194.6904,7996.0
2019-07-08 09:55:00,206.84,207.31,206.84,207.25,2400.0,194.6433,195.0856,194.6433,195.0291,2400.0
2019-07-08 10:00:00,207.17,207.65,207.14,207.65,2400.0,194.9539,195.4056,194.9256,195.4056,2400.0
2019-07-08 10:05:00,207.61,207.9,207.61,207.8,2110.0,195.3679,195.6408,195.3679,195.5467,2110.0
2019-07-08 10:10:00,207.91,207.91,207.72,207.86,6300.0,195.6502,195.6502,195.4714,195.6032,6300.0
2019-07-08 10:15:00,207.89,207.94,207.82,207.83,600.0,195.6314,195.6785,195.5655,195.5749,600.0
2019-07-08 10:20:00,207.93,208.18,207.92,207.95,1700.0,195.669,195.9043,195.6596,195.6879,1700.0
2019-07-08 10:25:00,207.95,207.95,207.49,207.49,5981.0,195.6879,195.6879,195.255,195.255,5981.0
2019-07-08 10:30:00,207.5,207.54,207.22,207.22,4447.0,195.2644,195.302,195.0009,195.0009,4447.0
2019-07-08 10:35:00,207.4,207.51,207.25,207.43,3628.0,195.1703,195.2738,195.0291,195.1985,3628.0
2019-07-08 10:40:00,207.5,207.5,207.28,207.34,4274.0,195.2644,195.2644,195.0574,195.1138,4274.0
2019-07-08 10:45:00,207.38,207.46,207.25,207.25,1200.0,195.1515,195.2268,195.0291,195.0291,1200.0
2019-07-08 10:50:00,207.18,207.28,207.14,207.21,2300.0,194.9633,195.0574,194.9256,194.9915,2300.0
2019-07-08 10:55:00,207.23,207.31,207.13,207.31,2600.0,195.0103,195.0856,194.9162,195.0856,2600.0
2019-07-08 11:00:00,207.44,207.51,207.39,207.51,9300.0,195.2079,195.2738,195.1609,195.2738,9300.0
2019-07-08 11:05:00,207.55,207.55,207.38,207.48,1113.0,195.3115,195.3115,195.1515,195.2456,1113.0
2019-07-08 11:10:00,207.44,207.87,207.44,207.83,3669.0,195.2079,195.6126,195.2079,195.5749,3669.0
2019-07-08 11:15:00,207.83,207.95,207.8,207.95,3175.0,195.5749,195.6879,195.5467,195.6879,3175.0
2019-07-08 11:20:00,207.96,208.04,207.81,207.86,2854.0,195.6973,195.7726,195.5561,195.6032,2854.0
2019-07-08 11:25:00,207.69,207.87,207.63,207.87,5722.0,195.4432,195.6126,195.3867,195.6126,5722.0
2019-07-08 11:30:00,207.78,208.29,207.78,208.29,4492.0,195.5279,196.0078,195.5279,196.0078,4492.0
2019-07-08 11:35:00,208.23,208.33,208.12,208.33,700.0,195.9514,196.0455,195.8478,196.0455,700.0
2019-07-08 11:40:00,208.2,208.29,208.19,208.21,900.0,195.9231,196.0078,195.9137,195.9325,900.0
2019-07-08 11:45:00,208.15,208.15,208.0,208.0,700.0,195.8761,195.8761,195.7349,195.7349,700.0
2019-07-08 11:50:00,208.05,208.7,207.98,208.67,8292.0,195.782,196.3936,195.7161,196.3654,8292.0
2019-07-08 11:55:00,208.67,208.69,208.6,208.66,3159.0,196.3654,196.3842,196.2995,196.356,3159.0
2019-07-08 12:00:00,208.58,208.68,208.21,208.25,7953.0,196.2807,196.3748,195.9325,195.9702,7953.0
2019-07-08 12:05:00,208.33,208.5,208.2,208.49,8300.0,196.0455,196.2054,195.9231,196.196,8300.0
2019-07-08 12:10:00,208.69,208.76,208.64,208.76,1219.0,196.3842,196.4501,196.3372,196.4501,1219.0
2019-07-08 12:15:00,208.76,208.93,208.76,208.93,1190.0,196.4501,196.6101,196.4501,196.6101,1190.0
2019-07-08 12:20:00,209.04,209.04,208.92,208.99,821.0,196.7136,196.7136,196.6007,196.6665,821.0
2019-07-08 12:25:00,208.97,209.06,208.97,209.06,1300.0,196.6477,196.7324,196.6477,196.7324,1300.0
2019-07-08 12:30:00,208.92,209.12,208.92,209.12,2200.0,196.6007,196.7889,196.6007,196.7889,2200.0
2019-07-08 12:35:00,209.04,209.2,209.03,209.2,1701.0,196.7136,196.8642,196.7042,196.8642,1701.0
2019-07-08 12:40:00,209.1,209.1,209.1,209.1,100.0,196.7701,196.7701,196.7701,196.7701,100.0
2019-07-08 12:45:00,209.1,209.19,209.1,209.19,1101.0,196.7701,196.8547,196.7701,196.8547,1101.0
2019-07-08 12:50:00,209.3,209.37,209.19,209.25,3556.0,196.9583,197.0241,196.8547,196.9112,3556.0
2019-07-08 12:55:00,209.35,209.4,209.35,209.4,400.0,197.0053,197.0524,197.0053,197.0524,400.0
2019-07-08 13:00:00,209.36,209.51,209.33,209.47,3713.0,197.0147,197.1559,196.9865,197.1182,3713.0
2019-07-08 13:05:00,209.46,209.46,209.28,209.34,500.0,197.1088,197.1088,196.9394,196.9959,500.0
2019-07-08 13:10:00,209.28,209.32,209.25,209.28,900.0,196.9394,196.9771,196.9112,196.9394,900.0
2019-07-08 13:15:00,209.2,209.3,209.16,209.23,600.0,196.8642,196.9583,196.8265,196.8924,600.0
2019-07-08 13:20:00,209.18,209.23,209.04,209.12,1301.0,196.8453,196.8924,196.7136,196.7889,1301.0
2019-07-08 13:25:00,209.09,209.14,209.06,209.06,600.0,196.7606,196.8077,196.7324,196.7324,600.0
2019-07-08 13:30:00,209.09,209.13,209.03,209.11,1200.0,196.7606,196.7983,196.7042,196.7795,1200.0
2019-07-08 13:35:00,209.13,209.29,209.11,209.18,1100.0,196.7983,196.9489,196.7795,196.8453,1100.0
2019-07-08 13:40:00,209.08,209.09,208.84,208.88,2002.0,196.7512,196.7606,196.5254,196.563,2002.0
2019-07-08 13:45:00,208.83,208.85,208.62,208.77,3609.0,196.516,196.5348,196.3184,196.4595,3609.0
2019-07-08 13:50:00,208.77,208.82,208.66,208.66,1500.0,196.4595,196.5066,196.356,196.356,1500.0
2019-07-08 13:55:00,208.67,208.79,208.66,208.66,1500.0,196.3654,196.4783,196.356,196.356,1500.0
2019-07-08 14:00:00,208.63,208.63,208.55,208.56,800.0,196.3278,196.3278,196.2525,196.2619,800.0
2019-07-08 14:05:00,208.56,208.69,208.52,208.69,2000.0,196.2619,196.3842,196.2243,196.3842,2000.0
2019-07-08 14:10:00,208.7,208.72,208.58,208.58,1082.0,196.3936,196.4125,196.2807,196.2807,1082.0
2019-07-08 14:15:00,208.72,208.72,208.58,208.66,1146.0,196.4125,196.4125,196.2807,196.356,1146.0
2019-07-08 14:20:00,208.67,208.75,208.48,208.5,3328.0,196.3654,196.4407,196.1866,196.2054,3328.0
2019-07-08 14:25:00,208.44,208.55,208.43,208.53,1000.0,196.149,196.2525,196.1396,196.2337,1000.0
2019-07-08 14:30:00,208.57,208.66,208.54,208.66,1270.0,196.2713,196.356,196.2431,196.356,1270.0
2019-07-08 14:35:00,208.67,208.67,208.52,208.52,800.0,196.3654,196.3654,196.2243,196.2243,800.0
2019-07-08 14:40:00,208.57,208.64,208.53,208.64,2000.0,196.2713,196.3372,196.2337,196.3372,2000.0
2019-07-08 14:45:00,208.64,208.65,208.46,208.49,2800.0,196.3372,196.3466,196.1678,196.196,2800.0
2019-07-08 14:50:00,208.46,208.46,208.31,208.4,8966.0,196.1678,196.1678,196.0266,196.1113,8966.0
2019-07-08 14:55:00,208.39,208.43,208.38,208.39,800.0,196.1019,196.1396,196.0925,196.1019,800.0
2019-07-08 15:00:00,208.38,208.39,208.3,208.33,2815.0,196.0925,196.1019,196.0172,196.0455,2815.0
2019-07-08 15:05:00,208.29,208.48,208.24,208.47,1900.0,196.0078,196.1866,195.9608,196.1772,1900.0
2019-07-08 15:10:00,208.48,208.5,208.43,208.49,1299.0,196.1866,196.2054,196.1396,196.196,1299.0
2019-07-08 15:15:00,208.52,208.78,208.52,208.71,1942.0,196.2243,196.4689,196.2243,196.4031,1942.0
2019-07-08 15:20:00,208.75,208.76,208.69,208.72,1510.0,196.4407,196.4501,196.3842,196.4125,1510.0
2019-07-08 15:25:00,208.77,208.8,208.73,208.8,2539.0,196.4595,196.4877,196.4219,196.4877,2539.0
2019-07-08 15:30:00,208.81,208.81,208.7,208.76,1400.0,196.4972,196.4972,196.3936,196.4501,1400.0
2019-07-08 15:35:00,208.76,208.87,208.7,208.7,4100.0,196.4501,196.5536,196.3936,196.3936,4100.0
2019-07-08 15:40:00,208.74,208.84,208.73,208.81,4600.0,196.4313,196.5254,196.4219,196.4972,4600.0
2019-07-08 15:45:00,208.85,208.85,208.67,208.71,2897.0,196.5348,196.5348,196.3654,196.4031,2897.0
2019-07-08 15:50:00,208.7,208.73,208.46,208.46,7648.0,196.3936,196.4219,196.1678,196.1678,7648.0
2019-07-08 15:55:00,208.45,208.51,207.95,208.04,68625.0,196.1584,196.2148,195.6879,195.7726,68625.0
2019-07-09 09:30:00,205.89,206.21,205.82,205.89,20090.0,193.7493,194.0505,193.6835,193.7493,20090.0
2019-07-09 09:35:00,205.92,206.2,205.6,205.6,8417.0,193.7776,194.0411,193.4764,193.4764,8417.0
2019-07-09 09:40:00,205.71,205.89,205.6,205.6,2744.0,193.58,193.7493,193.4764,193.4764,2744.0
2019-07-09 09:45:00,205.69,205.69,205.37,205.47,6062.0,193.5611,193.5611,193.26,193.3541,6062.0
2019-07-09 09:50:00,205.5,205.56,205.3,205.42,8659.0,193.3823,193.4388,193.1941,193.3071,8659.0
2019-07-09 09:55:00,205.38,205.71,205.38,205.71,312.0,193.2694,193.58,193.2694,193.58,312.0
2019-07-09 10:00:00,205.84,206.19,205.76,206.06,6499.0,193.7023,194.0316,193.627,193.9093,6499.0
2019-07-09 10:05:00,206.02,206.16,205.99,206.12,5424.0,193.8717,194.0034,193.8434,193.9658,5424.0
2019-07-09 10:10:00,206.2,206.37,206.11,206.13,4019.0,194.0411,194.201,193.9564,193.9752,4019.0
2019-07-09 10:15:00,206.05,206.06,205.83,206.06,4580.0,193.8999,193.9093,193.6929,193.9093,4580.0
2019-07-09 10:20:00,206.06,206.18,205.98,206.1,1200.0,193.9093,194.0222,193.834,193.947,1200.0
2019-07-09 10:25:00,205.99,206.14,205.92,206.12,6298.0,193.8434,193.9846,193.7776,193.9658,6298.0
2019-07-09 10:30:00,206.09,206.26,206.08,206.12,4477.0,193.9375,194.0975,193.9281,193.9658,4477.0
2019-07-09 10:35:00,206.11,206.32,206.11,206.17,4140.0,193.9564,194.154,193.9564,194.0128,4140.0
2019-07-09 10:40:00,206.23,206.28,206.11,206.16,1200.0,194.0693,194.1163,193.9564,194.0034,1200.0
2019-07-09 10:45:00,206.15,206.21,205.98,206.16,15105.0,193.994,194.0505,193.834,194.0034,15105.0
2019-07-09 10:50:00,206.17,206.24,205.99,206.08,3544.0,194.0128,194.0787,193.8434,193.9281,3544.0
2019-07-09 10:55:00,206.09,206.18,206.01,206.12,4575.0,193.9375,194.0222,193.8623,193.9658,4575.0
2019-07-09 11:00:00,206.1,206.21,206.05,206.14,9439.0,193.947,194.0505,193.8999,193.9846,9439.0
2019-07-09 11:05:00,206.19,206.53,206.17,206.51,6786.0,194.0316,194.3516,194.0128,194.3328,6786.0
2019-07-09 11:10:00,206.4,206.5,206.36,206.45,4283.0,194.2293,194.3234,194.1916,194.2763,4283.0
2019-07-09 11:15:00,206.43,206.59,206.34,206.57,6026.0,194.2575,194.4081,194.1728,194.3892,6026.0
2019-07-09 11:20:00,206.59,206.59,206.32,206.41,4444.0,194.4081,194.4081,194.154,194.2387,4444.0
2019-07-09 11:25:00,206.39,206.39,206.22,206.22,1400.0,194.2199,194.2199,194.0599,194.0599,1400.0
2019-07-09 11:30:00,206.28,206.42,205.99,206.2,27039.0,194.1163,194.2481,193.8434,194.0411,27039.0
2019-07-09 11:35:00,206.2,206.2,206.2,206.2,0.0,194.0411,194.0411,194.0411,194.0411,0.0
2019-07-09 11:40:00,206.26,206.26,206.21,206.21,300.0,194.0975,194.0975,194.0505,194.0505,300.0
2019-07-09 11:45:00,206.2,206.34,206.2,206.34,200.0,194.0411,194.1728,194.0411,194.1728,200.0
2019-07-09 11:50:00,206.2,206.38,206.2,206.38,400.0,194.0411,194.2104,194.0411,194.2104,400.0
2019-07-09 11:55:00,206.52,206.52,206.52,206.52,100.0,194.3422,194.3422,194.3422,194.3422,100.0
2019-07-09 12:00:00,206.44,206.61,206.43,206.61,300.0,194.2669,194.4269,194.2575,194.4269,300.0
2019-07-09 12:05:00,206.74,206.83,206.67,206.67,800.0,194.5492,194.6339,194.4833,194.4833,800.0
2019-07-09 12:10:00,206.67,206.67,206.67,206.67,0.0,194.4833,194.4833,194.4833,194.4833,0.0
2019-07-09 12:15:00,206.92,206.92,206.92,206.92,100.0,194.7186,194.7186,194.7186,194.7186,100.0
2019-07-09 12:20:00,206.8,206.85,206.72,206.73,1896.0,194.6057,194.6527,194.5304,194.5398,1896.0
2019-07-09 12:25:00,206.73,206.73,206.73,206.73,100.0,194.5398,194.5398,194.5398,194.5398,100.0
2019-07-09 12:30:00,206.75,206.85,206.61,206.65,3100.0,194.5586,194.6527,194.4269,194.4645,3100.0
2019-07-09 12:35:00,206.74,206.85,206.74,206.85,300.0,194.5492,194.6527,194.5492,194.6527,300.0
2019-07-09 12:40:00,206.82,206.83,206.48,206.62,1650.0,194.6245,194.6339,194.3045,194.4363,1650.0
2019-07-09 12:45:00,206.49,206.51,206.48,206.48,524.0,194.314,194.3328,194.3045,194.3045,524.0
2019-07-09 12:50:00,206.53,206.53,206.34,206.4,2845.0,194.3516,194.3516,194.1728,194.2293,2845.0
2019-07-09 12:55:00,206.47,206.47,206.39,206.4,6606.0,194.2951,194.2951,194.2199,194.2293,6606.0
2019-07-09 13:00:00,206.4,206.4,206.21,206.21,1235.0,194.2293,194.2293,194.0505,194.0505,1235.0
2019-07-09 13:05:00,206.14,206.26,206.14,206.26,1500.0,193.9846,194.0975,193.9846,194.0975,1500.0
2019-07-09 13:10:00,206.15,206.27,206.15,206.27,2173.0,193.994,194.1069,193.994,194.1069,2173.0
2019-07-09 13:15:00,206.25,206.29,206.2,206.29,1498.0,194.0881,194.1258,194.0411,194.1258,1498.0
2019-07-09 13:20:00,206.29,206.32,206.19,206.25,2099.0,194.1258,194.154,194.0316,194.0881,2099.0
2019-07-09 13:25:00,206.29,206.37,206.29,206.37,800.0,194.1258,194.201,194.1258,194.201,800.0
2019-07-09 13:30:00,206.3,206.54,206.3,206.54,2203.0,194.1352,194.361,194.1352,194.361,2203.0
2019-07-09 13:35:00,206.54,206.61,206.45,206.61,300.0,194.361,194.4269,194.2763,194.4269,300.0
2019-07-09 13:40:00,206.51,206.55,206.49,206.49,600.0,194.3328,194.3704,194.314,194.314,600.0
2019-07-09 13:45:00,206.41,206.63,206.4,206.62,2904.0,194.2387,194.4457,194.2293,194.4363,2904.0
2019-07-09 13:50:00,206.61,206.67,206.61,206.67,500.0,194.4269,194.4833,194.4269,194.4833,500.0
2019-07-09 13:55:00,206.71,206.71,206.64,206.64,600.0,194.521,194.521,194.4551,194.4551,600.0
2019-07-09 14:00:00,206.68,206.76,206.58,206.63,22576.0,194.4928,194.568,194.3987,194.4457,22576.0
2019-07-09 14:05:00,206.65,206.65,206.38,206.65,10810.0,194.4645,194.4645,194.2104,194.4645,10810.0
2019-07-09 14:10:00,206.66,206.96,206.65,206.96,7300.0,194.4739,194.7562,194.4645,194.7562,7300.0
2019-07-09 14:15:00,206.98,207.2,206.95,207.0,18223.0,194.7751,194.9821,194.7468,194.7939,18223.0
2019-07-09 14:20:00,207.0,207.0,206.84,206.84,3600.0,194.7939,194.7939,194.6433,194.6433,3600.0
2019-07-09 14:25:00,206.83,207.06,206.72,206.98,6591.0,194.6339,194.8503,194.5304,194.7751,6591.0
2019-07-09 14:30:00,207.03,207.03,206.96,207.01,2500.0,194.8221,194.8221,194.7562,194.8033,2500.0
2019-07-09 14:35:00,206.92,206.92,206.66,206.67,7664.0,194.7186,194.7186,194.4739,194.4833,7664.0
2019-07-09 14:40:00,206.74,206.77,206.74,206.77,1100.0,194.5492,194.5774,194.5492,194.5774,1100.0
2019-07-09 14:45:00,206.78,206.85,206.77,206.83,600.0,194.5869,194.6527,194.5774,194.6339,600.0
2019-07-09 14:50:00,206.78,206.94,206.78,206.94,825.0,194.5869,194.7374,194.5869,194.7374,825.0
2019-07-09 14:55:00,206.87,206.92,206.81,206.92,905.0,194.6715,194.7186,194.6151,194.7186,905.0
2019-07-09 15:00:00,206.81,206.87,206.73,206.78,1200.0,194.6151,194.6715,194.5398,194.5869,1200.0
2019-07-09 15:05:00,206.82,206.82,206.52,206.61,2018.0,194.6245,194.6245,194.3422,194.4269,2018.0
2019-07-09 15:10:00,206.53,206.63,206.46,206.51,2900.0,194.3516,194.4457,194.2857,194.3328,2900.0
2019-07-09 15:15:00,206.49,206.68,206.49,206.53,1998.0,194.314,194.4928,194.314,194.3516,1998.0
2019-07-09 15:20:00,206.53,206.55,206.42,206.55,1095.0,194.3516,194.3704,194.2481,194.3704,1095.0
2019-07-09 15:25:00,206.55,206.7,206.5,206.7,1000.0,194.3704,194.5116,194.3234,194.5116,1000.0
2019-07-09 15:30:00,206.75,206.75,206.7,206.72,500.0,194.5586,194.5586,194.5116,194.5304,500.0
2019-07-09 15:35:00,206.72,206.83,206.67,206.83,2928.0,194.5304,194.6339,194.4833,194.6339,2928.0
2019-07-09 15:40:00,206.83,206.9,206.83,206.88,5300.0,194.6339,194.6998,194.6339,194.681,5300.0
2019-07-09 15:45:00,206.91,207.04,206.88,206.99,5126.0,194.7092,194.8315,194.681,194.7845,5126.0
2019-07-09 15:50:00,207.03,207.31,206.95,207.06,13829.0,194.8221,195.0856,194.7468,194.8503,13829.0
2019-07-09 15:55:00,207.07,207.13,206.53,206.57,59118.0,194.8598,194.9162,194.3516,194.3892,59118.0
2019-07-10 09:30:00,207.5,208.46,207.39,208.21,30378.0,195.2644,196.1678,195.1609,195.9325,30378.0
2019-07-10 09:35:00,208.25,208.7,208.25,208.6,15415.0,195.9702,196.3936,195.9702,196.2995,15415.0
2019-07-10 09:40:00,208.62,208.93,208.38,208.85,10617.0,196.3184,196.6101,196.0925,196.5348,10617.0
2019-07-10 09:45:00,208.73,209.22,208.67,209.12,15227.0,196.4219,196.883,196.3654,196.7889,15227.0
2019-07-10 09:50:00,209.07,209.31,208.98,209.13,11369.0,196.7418,196.9677,196.6571,196.7983,11369.0
2019-07-10 09:55:00,209.13,209.16,208.97,209.06,4524.0,196.7983,196.8265,196.6477,196.7324,4524.0
2019-07-10 10:00:00,209.06,209.11,208.88,208.88,2227.0,196.7324,196.7795,196.563,196.563,2227.0
2019-07-10 10:05:00,208.81,208.96,208.63,208.96,2388.0,196.4972,196.6383,196.3278,196.6383,2388.0
2019-07-10 10:10:00,208.87,208.9,208.73,208.76,5540.0,196.5536,196.5818,196.4219,196.4501,5540.0
2019-07-10 10:15:00,208.88,209.0,208.34,208.67,2508.0,196.563,196.676,196.0549,196.3654,2508.0
2019-07-10 10:20:00,208.63,208.66,208.21,208.36,1600.0,196.3278,196.356,195.9325,196.0737,1600.0
2019-07-10 10:25:00,208.43,208.43,207.76,207.85,3792.0,196.1396,196.1396,195.5091,195.5938,3792.0
2019-07-10 10:30:00,207.81,207.91,207.68,207.91,3109.0,195.5561,195.6502,195.4338,195.6502,3109.0
2019-07-10 10:35:00,207.92,207.94,207.59,207.88,2408.0,195.6596,195.6785,195.3491,195.622,2408.0
2019-07-10 10:40:00,207.89,208.05,207.69,208.05,2131.0,195.6314,195.782,195.4432,195.782,2131.0
2019-07-10 10:45:00,207.92,208.15,207.83,207.86,1970.0,195.6596,195.8761,195.5749,195.6032,1970.0
2019-07-10 10:50:00,207.72,207.87,207.54,207.58,11983.0,195.4714,195.6126,195.302,195.3397,11983.0
2019-07-10 10:55:00,207.41,207.63,206.97,206.97,1400.0,195.1797,195.3867,194.7657,194.7657,1400.0
2019-07-10 11:00:00,207.19,207.29,207.17,207.29,2757.0,194.9727,195.0668,194.9539,195.0668,2757.0
2019-07-10 11:05:00,207.25,207.33,207.14,207.25,2100.0,195.0291,195.1044,194.9256,195.0291,2100.0
2019-07-10 11:10:00,207.15,207.27,207.1,207.27,1184.0,194.935,195.048,194.888,195.048,1184.0
2019-07-10 11:15:00,207.26,207.34,207.12,207.24,5992.0,195.0386,195.1138,194.9068,195.0197,5992.0
2019-07-10 11:20:00,207.29,207.37,207.25,207.37,500.0,195.0668,195.1421,195.0291,195.1421,500.0
2019-07-10 11:25:00,207.13,207.37,207.12,207.28,5934.0,194.9162,195.1421,194.9068,195.0574,5934.0
2019-07-10 11:30:00,207.24,207.55,207.19,207.43,17896.0,195.0197,195.3115,194.9727,195.1985,17896.0
2019-07-10 11:35:00,207.48,207.7,207.48,207.62,5311.0,195.2456,195.4526,195.2456,195.3773,5311.0
2019-07-10 11:40:00,207.62,207.7,207.62,207.65,3000.0,195.3773,195.4526,195.3773,195.4056,3000.0
2019-07-10 11:45:00,207.77,207.96,207.77,207.96,700.0,195.5185,195.6973,195.5185,195.6973,700.0
2019-07-10 11:50:00,208.05,208.05,207.84,207.95,800.0,195.782,195.782,195.5844,195.6879,800.0
2019-07-10 11:55:00,208.02,208.15,207.94,207.94,400.0,195.7537,195.8761,195.6785,195.6785,400.0
2019-07-10 12:00:00,207.92,208.05,207.91,208.05,939.0,195.6596,195.782,195.6502,195.782,939.0
2019-07-10 12:05:00,208.09,208.21,208.09,208.18,800.0,195.8196,195.9325,195.8196,195.9043,800.0
2019-07-10 12:10:00,208.1,208.17,208.08,208.16,900.0,195.829,195.8949,195.8102,195.8855,900.0
2019-07-10 12:15:00,208.1,208.27,208.1,208.27,400.0,195.829,195.989,195.829,195.989,400.0
2019-07-10 12:20:00,208.15,208.15,208.05,208.05,1373.0,195.8761,195.8761,195.782,195.782,1373.0
2019-07-10 12:25:00,208.06,208.11,207.94,208.03,1600.0,195.7914,195.8384,195.6785,195.7631,1600.0
2019-07-10 12:30:00,208.11,208.25,208.11,208.19,4299.0,195.8384,195.9702,195.8384,195.9137,4299.0
2019-07-10 12:35:00,208.19,208.41,208.13,208.26,7514.0,195.9137,196.1207,195.8573,195.9796,7514.0
2019-07-10 12:40:00,208.34,208.35,208.34,208.34,300.0,196.0549,196.0643,196.0549,196.0549,300.0
2019-07-10 12:45:00,208.25,208.34,208.24,208.26,800.0,195.9702,196.0549,195.9608,195.9796,800.0
2019-07-10 12:50:00,208.29,208.5,208.22,208.22,2100.0,196.0078,196.2054,195.9419,195.9419,2100.0
2019-07-10 12:55:00,208.17,208.28,208.17,208.27,300.0,195.8949,195.9984,195.8949,195.989,300.0
2019-07-10 13:00:00,208.28,208.34,208.24,208.3,826.0,195.9984,196.0549,195.9608,196.0172,826.0
2019-07-10 13:05:00,208.3,208.3,208.22,208.27,500.0,196.0172,196.0172,195.9419,195.989,500.0
2019-07-10 13:10:00,208.24,208.38,208.24,208.38,1202.0,195.9608,196.0925,195.9608,196.0925,1202.0
2019-07-10 13:15:00,208.34,208.4,208.34,208.4,549.0,196.0549,196.1113,196.0549,196.1113,549.0
2019-07-10 13:20:00,208.54,208.55,208.52,208.55,400.0,196.2431,196.2525,196.2243,196.2525,400.0
2019-07-10 13:25:00,208.62,208.66,208.47,208.47,2000.0,196.3184,196.356,196.1772,196.1772,2000.0
2019-07-10 13:30:00,208.46,208.46,208.41,208.42,2100.0,196.1678,196.1678,196.1207,196.1302,2100.0
2019-07-10 13:35:00,208.44,208.44,208.17,208.26,6400.0,196.149,196.149,195.8949,195.9796,6400.0
2019-07-10 13:40:00,208.2,208.27,208.2,208.27,2100.0,195.9231,195.989,195.9231,195.989,2100.0
2019-07-10 13:45:00,208.27,208.29,208.07,208.07,2114.0,195.989,196.0078,195.8008,195.8008,2114.0
2019-07-10 13:50:00,208.07,208.19,208.06,208.17,9672.0,195.8008,195.9137,195.7914,195.8949,9672.0
2019-07-10 13:55:00,208.17,208.17,208.03,208.04,2497.0,195.8949,195.8949,195.7631,195.7726,2497.0
2019-07-10 14:00:00,208.12,208.25,207.89,207.96,7614.0,195.8478,195.9702,195.6314,195.6973,7614.0
2019-07-10 14:05:00,207.96,208.08,207.94,207.94,1422.0,195.6973,195.8102,195.6785,195.6785,1422.0
2019-07-10 14:10:00,207.92,208.13,207.86,207.86,1100.0,195.6596,195.8573,195.6032,195.6032,1100.0
2019-07-10 14:15:00,207.87,208.05,207.76,207.84,4000.0,195.6126,195.782,195.5091,195.5844,4000.0
2019-07-10 14:20:00,207.7,207.84,207.68,207.72,5500.0,195.4526,195.5844,195.4338,195.4714,5500.0
2019-07-10 14:25:00,207.72,207.72,207.37,207.39,11813.0,195.4714,195.4714,195.1421,195.1609,11813.0
2019-07-10 14:30:00,207.48,207.63,207.47,207.5,8068.0,195.2456,195.3867,195.2362,195.2644,8068.0
2019-07-10 14:35:00,207.4,207.7,207.35,207.61,11504.0,195.1703,195.4526,195.1232,195.3679,11504.0
2019-07-10 14:40:00,207.65,207.75,207.61,207.75,1000.0,195.4056,195.4997,195.3679,195.4997,1000.0
2019-07-10 14:45:00,207.8,207.83,207.6,207.62,3400.0,195.5467,195.5749,195.3585,195.3773,3400.0
2019-07-10 14:50:00,207.63,207.93,207.62,207.93,2200.0,195.3867,195.669,195.3773,195.669,2200.0
2019-07-10 14:55:00,207.91,207.99,207.78,207.99,2600.0,195.6502,195.7255,195.5279,195.7255,2600.0
2019-07-10 15:00:00,208.06,208.12,207.87,207.95,7339.0,195.7914,195.8478,195.6126,195.6879,7339.0
2019-07-10 15:05:00,207.97,208.15,207.91,208.15,3600.0,195.7067,195.8761,195.6502,195.8761,3600.0
2019-07-10 15:10:00,208.19,208.24,208.05,208.12,6371.0,195.9137,195.9608,195.782,195.8478,6371.0
2019-07-10 15:15:00,208.12,208.14,207.9,207.91,5400.0,195.8478,195.8667,195.6408,195.6502,5400.0
2019-07-10 15:20:00,207.97,208.07,207.9,208.03,4109.0,195.7067,195.8008,195.6408,195.7631,4109.0
2019-07-10 15:25:00,208.07,208.11,207.98,207.99,5700.0,195.8008,195.8384,195.7161,195.7255,5700.0
2019-07-10 15:30:00,208.05,208.3,207.97,208.3,9249.0,195.782,196.0172,195.7067,196.0172,9249.0
2019-07-10 15:35:00,208.28,208.41,208.01,208.04,9741.0,195.9984,196.1207,195.7443,195.7726,9741.0
2019-07-10 15:40:00,208.04,208.09,207.97,208.03,7052.0,195.7726,195.8196,195.7067,195.7631,7052.0
2019-07-10 15:45:00,208.08,208.12,207.98,208.06,9515.0,195.8102,195.8478,195.7161,195.7914,9515.0
2019-07-10 15:50:00,208.04,208.25,208.0,208.24,12683.0,195.7726,195.9702,195.7349,195.9608,12683.0
2019-07-10 15:55:00,208.28,208.63,207.92,208.0,37937.0,195.9984,196.3278,195.6596,195.7349,37937.0
2019-07-11 09:30:00,209.66,209.75,209.1,209.39,15686.0,197.297,197.3817,196.7701,197.043,15686.0
2019-07-11 09:35:00,209.15,209.68,209.09,209.68,1677.0,196.8171,197.3159,196.7606,197.3159,1677.0
2019-07-11 09:40:00,209.29,209.7,209.23,209.61,5037.0,196.9489,197.3347,196.8924,197.25,5037.0
2019-07-11 09:45:00,209.53,209.53,209.31,209.38,3240.0,197.1747,197.1747,196.9677,197.0335,3240.0
2019-07-11 09:50:00,209.37,209.4,209.26,209.31,2580.0,197.0241,197.0524,196.9206,196.9677,2580.0
2019-07-11 09:55:00,209.41,209.47,209.41,209.41,500.0,197.0618,197.1182,197.0618,197.0618,500.0
2019-07-11 10:00:00,209.36,209.42,209.07,209.31,2851.0,197.0147,197.0712,196.7418,196.9677,2851.0
2019-07-11 10:05:00,209.0,209.11,208.66,208.66,2616.0,196.676,196.7795,196.356,196.356,2616.0
2019-07-11 10:10:00,208.65,208.65,208.39,208.62,5594.0,196.3466,196.3466,196.1019,196.3184,5594.0
2019-07-11 10:15:00,208.6,208.87,208.6,208.8,2355.0,196.2995,196.5536,196.2995,196.4877,2355.0
2019-07-11 10:20:00,208.83,209.05,208.82,209.05,4559.0,196.516,196.723,196.5066,196.723,4559.0
2019-07-11 10:25:00,209.03,209.04,208.84,208.92,4930.0,196.7042,196.7136,196.5254,196.6007,4930.0
2019-07-11 10:30:00,208.88,208.88,208.37,208.37,2600.0,196.563,196.563,196.0831,196.0831,2600.0
2019-07-11 10:35:00,208.38,208.52,208.38,208.42,402.0,196.0925,196.2243,196.0925,196.1302,402.0
2019-07-11 10:40:00,208.24,208.46,208.24,208.33,2040.0,195.9608,196.1678,195.9608,196.0455,2040.0
2019-07-11 10:45:00,208.35,208.35,208.24,208.24,4275.0,196.0643,196.0643,195.9608,195.9608,4275.0
2019-07-11 10:50:00,208.38,208.52,208.38,208.39,2400.0,196.0925,196.2243,196.0925,196.1019,2400.0
2019-07-11 10:55:00,208.5,208.54,208.33,208.35,3896.0,196.2054,196.2431,196.0455,196.0643,3896.0
2019-07-11 11:00:00,208.33,208.37,208.18,208.23,1412.0,196.0455,196.0831,195.9043,195.9514,1412.0
2019-07-11 11:05:00,208.17,208.17,208.17,208.17,100.0,195.8949,195.8949,195.8949,195.8949,100.0
2019-07-11 11:10:00,208.29,208.48,208.28,208.48,1695.0,196.0078,196.1866,195.9984,196.1866,1695.0
2019-07-11 11:15:00,208.48,208.7,208.47,208.62,1238.0,196.1866,196.3936,196.1772,196.3184,1238.0
2019-07-11 11:20:00,208.53,208.54,208.36,208.44,5938.0,196.2337,196.2431,196.0737,196.149,5938.0
2019-07-11 11:25:00,208.39,208.41,208.36,208.39,1200.0,196.1019,196.1207,196.0737,196.1019,1200.0
2019-07-11 11:30:00,208.36,208.52,208.22,208.44,6959.0,196.0737,196.2243,195.9419,196.149,6959.0
2019-07-11 11:35:00,208.46,208.56,208.46,208.56,1322.0,196.1678,196.2619,196.1678,196.2619,1322.0
2019-07-11 11:40:00,208.56,208.56,208.56,208.56,0.0,196.2619,196.2619,196.2619,196.2619,0.0
2019-07-11 11:45:00,208.46,208.58,208.4,208.58,1700.0,196.1678,196.2807,196.1113,196.2807,1700.0
2019-07-11 11:50:00,208.55,208.55,208.55,208.55,100.0,196.2525,196.2525,196.2525,196.2525,100.0
2019-07-11 11:55:00,208.61,208.61,208.44,208.45,1170.0,196.3089,196.3089,196.149,196.1584,1170.0
2019-07-11 12:00:00,208.55,208.56,208.55,208.56,200.0,196.2525,196.2619,196.2525,196.2619,200.0
2019-07-11 12:05:00,208.64,208.7,208.59,208.6,4100.0,196.3372,196.3936,196.2901,196.2995,4100.0
2019-07-11 12:10:00,208.55,208.66,208.51,208.51,1100.0,196.2525,196.356,196.2148,196.2148,1100.0
2019-07-11 12:15:00,208.48,208.56,208.42,208.44,2100.0,196.1866,196.2619,196.1302,196.149,2100.0
2019-07-11 12:20:00,208.44,208.44,208.44,208.44,0.0,196.149,196.149,196.149,196.149,0.0
2019-07-11 12:25:00,208.48,208.48,208.33,208.46,900.0,196.1866,196.1866,196.0455,196.1678,900.0
2019-07-11 12:30:00,208.51,208.51,208.47,208.51,400.0,196.2148,196.2148,196.1772,196.2148,400.0
2019-07-11 12:35:00,208.51,208.68,208.45,208.68,900.0,196.2148,196.3748,196.1584,196.3748,900.0
2019-07-11 12:40:00,208.69,208.85,208.62,208.62,1900.0,196.3842,196.5348,196.3184,196.3184,1900.0
2019-07-11 12:45:00,208.72,208.82,208.64,208.64,764.0,196.4125,196.5066,196.3372,196.3372,764.0
2019-07-11 12:50:00,208.59,208.6,208.56,208.6,500.0,196.2901,196.2995,196.2619,196.2995,500.0
2019-07-11 12:55:00,208.6,208.6,208.6,208.6,0.0,196.2995,196.2995,196.2995,196.2995,0.0
2019-07-11 13:00:00,208.57,208.57,208.57,208.57,200.0,196.2713,196.2713,196.2713,196.2713,200.0
2019-07-11 13:05:00,208.49,208.55,208.33,208.55,625.0,196.196,196.2525,196.0455,196.2525,625.0
2019-07-11 13:10:00,208.49,208.5,208.48,208.5,400.0,196.196,196.2054,196.1866,196.2054,400.0
2019-07-11 13:15:00,208.37,208.37,208.37,208.37,141.0,196.0831,196.0831,196.0831,196.0831,141.0
2019-07-11 13:20:00,208.33,208.33,208.27,208.33,1200.0,196.0455,196.0455,195.989,196.0455,1200.0
2019-07-11 13:25:00,208.19,208.2,208.08,208.12,1686.0,195.9137,195.9231,195.8102,195.8478,1686.0
2019-07-11 13:30:00,208.12,208.19,207.97,207.97,1100.0,195.8478,195.9137,195.7067,195.7067,1100.0
2019-07-11 13:35:00,207.96,207.99,207.63,207.78,2242.0,195.6973,195.7255,195.3867,195.5279,2242.0
2019-07-11 13:40:00,207.66,207.67,207.57,207.57,400.0,195.415,195.4244,195.3303,195.3303,400.0
2019-07-11 13:45:00,207.52,207.54,207.46,207.53,600.0,195.2832,195.302,195.2268,195.2926,600.0
2019-07-11 13:50:00,207.55,207.69,207.52,207.69,1600.0,195.3115,195.4432,195.2832,195.4432,1600.0
2019-07-11 13:55:00,207.78,207.78,207.78,207.78,200.0,195.5279,195.5279,195.5279,195.5279,200.0
2019-07-11 14:00:00,207.8,207.8,207.79,207.8,500.0,195.5467,195.5467,195.5373,195.5467,500.0
2019-07-11 14:05:00,207.77,207.86,207.77,207.86,211.0,195.5185,195.6032,195.5185,195.6032,211.0
2019-07-11 14:10:00,207.9,207.94,207.9,207.94,200.0,195.6408,195.6785,195.6408,195.6785,200.0
2019-07-11 14:15:00,207.95,207.96,207.47,207.47,2525.0,195.6879,195.6973,195.2362,195.2362,2525.0
2019-07-11 14:20:00,207.51,207.51,207.32,207.5,1129.0,195.2738,195.2738,195.095,195.2644,1129.0
2019-07-11 14:25:00,207.3,207.52,207.3,207.47,845.0,195.0762,195.2832,195.0762,195.2362,845.0
2019-07-11 14:30:00,207.5,207.7,207.5,207.69,1800.0,195.2644,195.4526,195.2644,195.4432,1800.0
2019-07-11 14:35:00,207.88,207.95,207.76,207.76,1400.0,195.622,195.6879,195.5091,195.5091,1400.0
2019-07-11 14:40:00,207.97,208.17,207.87,208.01,1600.0,195.7067,195.8949,195.6126,195.7443,1600.0
2019-07-11 14:45:00,208.01,208.01,207.98,207.98,200.0,195.7443,195.7443,195.7161,195.7161,200.0
2019-07-11 14:50:00,208.0,208.07,207.98,207.99,1132.0,195.7349,195.8008,195.7161,195.7255,1132.0
2019-07-11 14:55:00,208.02,208.06,207.95,208.0,864.0,195.7537,195.7914,195.6879,195.7349,864.0
2019-07-11 15:00:00,207.98,208.05,207.86,207.92,2100.0,195.7161,195.782,195.6032,195.6596,2100.0
2019-07-11 15:05:00,208.05,208.2,207.98,208.13,1853.0,195.782,195.9231,195.7161,195.8573,1853.0
2019-07-11 15:10:00,208.04,208.11,207.97,208.11,1447.0,195.7726,195.8384,195.7067,195.8384,1447.0
2019-07-11 15:15:00,208.08,208.14,208.06,208.09,800.0,195.8102,195.8667,195.7914,195.8196,800.0
2019-07-11 15:20:00,208.16,208.16,208.12,208.12,300.0,195.8855,195.8855,195.8478,195.8478,300.0
2019-07-11 15:25:00,208.2,208.22,208.2,208.22,300.0,195.9231,195.9419,195.9231,195.9419,300.0
2019-07-11 15:30:00,208.27,208.43,208.27,208.43,1400.0,195.989,196.1396,195.989,196.1396,1400.0
2019-07-11 15:35:00,208.43,208.43,208.43,208.43,100.0,196.1396,196.1396,196.1396,196.1396,100.0
2019-07-11 15:40:00,208.48,208.63,208.33,208.59,1700.0,196.1866,196.3278,196.0455,196.2901,1700.0
2019-07-11 15:45:00,208.64,208.8,208.56,208.66,1136.0,196.3372,196.4877,196.2619,196.356,1136.0
2019-07-11 15:50:00,208.68,208.85,208.66,208.76,13755.0,196.3748,196.5348,196.356,196.4501,13755.0
2019-07-11 15:55:00,208.89,208.9,208.47,208.66,17931.0,196.5724,196.5818,196.1772,196.356,17931.0
2019-07-12 09:30:00,208.04,208.74,207.8,208.67,23437.0,195.7726,196.4313,195.5467,196.3654,23437.0
2019-07-12 09:35:00,208.55,208.9,208.35,208.9,10290.0,196.2525,196.5818,196.0643,196.5818,10290.0
2019-07-12 09:40:00,208.89,208.94,208.78,208.84,4704.0,196.5724,196.6195,196.4689,196.5254,4704.0
2019-07-12 09:45:00,208.9,209.06,208.88,209.01,3029.0,196.5818,196.7324,196.563,196.6854,3029.0
2019-07-12 09:50:00,208.98,209.01,208.86,208.86,5511.0,196.6571,196.6854,196.5442,196.5442,5511.0
2019-07-12 09:55:00,208.87,208.99,208.81,208.81,2050.0,196.5536,196.6665,196.4972,196.4972,2050.0
2019-07-12 10:00:00,208.75,208.87,208.67,208.87,3069.0,196.4407,196.5536,196.3654,196.5536,3069.0
2019-07-12 10:05:00,208.84,208.86,208.59,208.74,7016.0,196.5254,196.5442,196.2901,196.4313,7016.0
2019-07-12 10:10:00,208.59,208.63,208.32,208.37,3323.0,196.2901,196.3278,196.036,196.0831,3323.0
2019-07-12 10:15:00,208.31,208.39,208.12,208.39,2530.0,196.0266,196.1019,195.8478,196.1019,2530.0
2019-07-12 10:20:00,208.33,208.47,208.33,208.33,5281.0,196.0455,196.1772,196.0455,196.0455,5281.0
2019-07-12 10:25:00,208.43,208.43,208.27,208.32,3348.0,196.1396,196.1396,195.989,196.036,3348.0
2019-07-12 10:30:00,208.39,208.49,208.19,208.19,5156.0,196.1019,196.196,195.9137,195.9137,5156.0
2019-07-12 10:35:00,208.22,208.29,208.16,208.25,500.0,195.9419,196.0078,195.8855,195.9702,500.0
2019-07-12 10:40:00,208.12,208.13,207.96,207.98,3340.0,195.8478,195.8573,195.6973,195.7161,3340.0
2019-07-12 10:45:00,207.92,208.03,207.82,207.85,7529.0,195.6596,195.7631,195.5655,195.5938,7529.0
2019-07-12 10:50:00,207.84,207.88,207.5,207.55,7965.0,195.5844,195.622,195.2644,195.3115,7965.0
2019-07-12 10:55:00,207.66,207.7,207.38,207.47,3824.0,195.415,195.4526,195.1515,195.2362,3824.0
2019-07-12 11:00:00,207.5,207.65,207.49,207.5,4352.0,195.2644,195.4056,195.255,195.2644,4352.0
2019-07-12 11:05:00,207.48,207.52,207.38,207.49,4629.0,195.2456,195.2832,195.1515,195.255,4629.0
2019-07-12 11:10:00,207.5,207.58,207.45,207.58,1500.0,195.2644,195.3397,195.2173,195.3397,1500.0
2019-07-12 11:15:00,207.6,207.8,207.49,207.8,6824.0,195.3585,195.5467,195.255,195.5467,6824.0
2019-07-12 11:20:00,207.67,207.67,207.55,207.66,6095.0,195.4244,195.4244,195.3115,195.415,6095.0
2019-07-12 11:25:00,207.71,207.79,207.65,207.71,9193.0,195.462,195.5373,195.4056,195.462,9193.0
2019-07-12 11:30:00,207.69,207.85,207.57,207.65,6743.0,195.4432,195.5938,195.3303,195.4056,6743.0
2019-07-12 11:35:00,207.78,207.82,207.74,207.82,1947.0,195.5279,195.5655,195.4902,195.5655,1947.0
2019-07-12 11:40:00,207.88,207.93,207.88,207.89,900.0,195.622,195.669,195.622,195.6314,900.0
2019-07-12 11:45:00,207.91,207.91,207.69,207.7,5679.0,195.6502,195.6502,195.4432,195.4526,5679.0
2019-07-12 11:50:00,207.71,207.71,207.61,207.62,2093.0,195.462,195.462,195.3679,195.3773,2093.0
2019-07-12 11:55:00,207.71,207.73,207.54,207.54,3326.0,195.462,195.4808,195.302,195.302,3326.0
2019-07-12 12:00:00,207.57,207.8,207.47,207.78,5393.0,195.3303,195.5467,195.2362,195.5279,5393.0
2019-07-12 12:05:00,207.91,208.03,207.91,207.99,700.0,195.6502,195.7631,195.6502,195.7255,700.0
2019-07-12 12:10:00,207.88,207.93,207.85,207.85,1400.0,195.622,195.669,195.5938,195.5938,1400.0
2019-07-12 12:15:00,207.84,207.96,207.63,207.73,8694.0,195.5844,195.6973,195.3867,195.4808,8694.0
2019-07-12 12:20:00,207.69,207.76,207.67,207.73,1800.0,195.4432,195.5091,195.4244,195.4808,1800.0
2019-07-12 12:25:00,207.73,207.73,207.73,207.73,0.0,195.4808,195.4808,195.4808,195.4808,0.0
2019-07-12 12:30:00,207.73,207.74,207.57,207.57,794.0,195.4808,195.4902,195.3303,195.3303,794.0
2019-07-12 12:35:00,207.66,207.74,207.61,207.74,600.0,195.415,195.4902,195.3679,195.4902,600.0
2019-07-12 12:40:00,207.71,207.77,207.67,207.67,1000.0,195.462,195.5185,195.4244,195.4244,1000.0
2019-07-12 12:45:00,207.75,207.76,207.6,207.67,2838.0,195.4997,195.5091,195.3585,195.4244,2838.0
2019-07-12 12:50:00,207.84,207.85,207.77,207.84,1508.0,195.5844,195.5938,195.5185,195.5844,1508.0
2019-07-12 12:55:00,207.79,207.79,207.79,207.79,100.0,195.5373,195.5373,195.5373,195.5373,100.0
2019-07-12 13:00:00,207.84,207.84,207.66,207.66,200.0,195.5844,195.5844,195.415,195.415,200.0
2019-07-12 13:05:00,207.75,207.75,207.75,207.75,100.0,195.4997,195.4997,195.4997,195.4997,100.0
2019-07-12 13:10:00,207.87,207.87,207.87,207.87,100.0,195.6126,195.6126,195.6126,195.6126,100.0
2019-07-12 13:15:00,207.87,207.96,207.81,207.96,300.0,195.6126,195.6973,195.5561,195.6973,300.0
2019-07-12 13:20:00,207.88,207.97,207.87,207.89,800.0,195.622,195.7067,195.6126,195.6314,800.0
2019-07-12 13:25:00,207.89,207.89,207.8,207.82,300.0,195.6314,195.6314,195.5467,195.5655,300.0
2019-07-12 13:30:00,207.79,207.84,207.78,207.8,691.0,195.5373,195.5844,195.5279,195.5467,691.0
2019-07-12 13:35:00,207.8,207.88,207.8,207.88,494.0,195.5467,195.622,195.5467,195.622,494.0
2019-07-12 13:40:00,207.76,207.77,207.71,207.73,1569.0,195.5091,195.5185,195.462,195.4808,1569.0
2019-07-12 13:45:00,207.78,207.86,207.71,207.86,600.0,195.5279,195.6032,195.462,195.6032,600.0
2019-07-12 13:50:00,207.99,208.03,207.99,208.03,300.0,195.7255,195.7631,195.7255,195.7631,300.0
2019-07-12 13:55:00,208.04,208.04,208.04,208.04,100.0,195.7726,195.7726,195.7726,195.7726,100.0
2019-07-12 14:00:00,208.13,208.13,207.98,207.98,800.0,195.8573,195.8573,195.7161,195.7161,800.0
2019-07-12 14:05:00,207.99,208.05,207.99,208.05,348.0,195.7255,195.782,195.7255,195.782,348.0
2019-07-12 14:10:00,208.03,208.07,207.9,207.96,3680.0,195.7631,195.8008,195.6408,195.6973,3680.0
2019-07-12 14:15:00,207.92,207.97,207.81,207.97,803.0,195.6596,195.7067,195.5561,195.7067,803.0
2019-07-12 14:20:00,207.82,207.94,207.71,207.71,6306.0,195.5655,195.6785,195.462,195.462,6306.0
2019-07-12 14:25:00,207.71,207.8,207.71,207.76,1249.0,195.462,195.5467,195.462,195.5091,1249.0
2019-07-12 14:30:00,207.77,207.87,207.71,207.74,3200.0,195.5185,195.6126,195.462,195.4902,3200.0
2019-07-12 14:35:00,207.72,207.74,207.7,207.71,2400.0,195.4714,195.4902,195.4526,195.462,2400.0
2019-07-12 14:40:00,207.7,207.89,207.67,207.81,2727.0,195.4526,195.6314,195.4244,195.5561,2727.0
2019-07-12 14:45:00,207.75,207.85,207.74,207.85,2200.0,195.4997,195.5938,195.4902,195.5938,2200.0
2019-07-12 14:50:00,207.8,207.83,207.78,207.81,700.0,195.5467,195.5749,195.5279,195.5561,700.0
2019-07-12 14:55:00,207.81,207.91,207.77,207.86,1800.0,195.5561,195.6502,195.5185,195.6032,1800.0
2019-07-12 15:00:00,207.83,207.99,207.74,207.99,10911.0,195.5749,195.7255,195.4902,195.7255,10911.0
2019-07-12 15:05:00,208.12,208.3,208.09,208.1,7000.0,195.8478,196.0172,195.8196,195.829,7000.0
2019-07-12 15:10:00,208.23,208.27,208.16,208.16,1213.0,195.9514,195.989,195.8855,195.8855,1213.0
2019-07-12 15:15:00,208.23,208.31,208.17,208.21,3029.0,195.9514,196.0266,195.8949,195.9325,3029.0
2019-07-12 15:20:00,208.2,208.32,208.2,208.26,1800.0,195.9231,196.036,195.9231,195.9796,1800.0
2019-07-12 15:25:00,208.31,208.31,208.1,208.15,4700.0,196.0266,196.0266,195.829,195.8761,4700.0
2019-07-12 15:30:00,208.18,208.33,208.08,208.08,1949.0,195.9043,196.0455,195.8102,195.8102,1949.0
2019-07-12 15:35:00,208.12,208.12,207.96,208.02,5649.0,195.8478,195.8478,195.6973,195.7537,5649.0
2019-07-12 15:40:00,207.99,208.16,207.95,208.16,8605.0,195.7255,195.8855,195.6879,195.8855,8605.0
2019-07-12 15:45:00,208.19,208.23,208.12,208.12,2558.0,195.9137,195.9514,195.8478,195.8478,2558.0
2019-07-12 15:50:00,208.13,208.17,208.01,208.04,4666.0,195.8573,195.8949,195.7443,195.7726,4666.0
2019-07-12 15:55:00,208.06,208.35,208.06,208.18,18639.0,195.7914,196.0643,195.7914,195.9043,18639.0
2019-07-15 09:30:00,208.29,209.19,208.29,208.64,33341.0,196.0078,196.8547,196.0078,196.3372,33341.0
2019-07-15 09:35:00,208.65,208.75,207.99,208.02,20953.0,196.3466,196.4407,195.7255,195.7537,20953.0
2019-07-15 09:40:00,208.04,208.41,208.04,208.32,18374.0,195.7726,196.1207,195.7726,196.036,18374.0
2019-07-15 09:45:00,208.29,208.32,207.56,207.56,16230.0,196.0078,196.036,195.3209,195.3209,16230.0
2019-07-15 09:50:00,207.55,207.55,207.09,207.37,9440.0,195.3115,195.3115,194.8786,195.1421,9440.0
2019-07-15 09:55:00,207.45,207.59,207.32,207.56,4484.0,195.2173,195.3491,195.095,195.3209,4484.0
2019-07-15 10:00:00,207.52,207.85,207.52,207.85,2435.0,195.2832,195.5938,195.2832,195.5938,2435.0
2019-07-15 10:05:00,207.77,207.79,207.58,207.58,2425.0,195.5185,195.5373,195.3397,195.3397,2425.0
2019-07-15 10:10:00,207.62,207.62,207.44,207.49,3300.0,195.3773,195.3773,195.2079,195.255,3300.0
2019-07-15 10:15:00,207.31,207.63,207.31,207.46,2194.0,195.0856,195.3867,195.0856,195.2268,2194.0
2019-07-15 10:20:00,207.59,207.67,207.52,207.55,2400.0,195.3491,195.4244,195.2832,195.3115,2400.0
2019-07-15 10:25:00,207.6,207.6,207.24,207.41,3200.0,195.3585,195.3585,195.0197,195.1797,3200.0
2019-07-15 10:30:00,207.46,207.59,207.24,207.36,8418.0,195.2268,195.3491,195.0197,195.1327,8418.0
2019-07-15 10:35:00,207.42,207.44,207.13,207.13,6279.0,195.1891,195.2079,194.9162,194.9162,6279.0
2019-07-15 10:40:00,207.12,207.48,207.1,207.26,3900.0,194.9068,195.2456,194.888,195.0386,3900.0
2019-07-15 10:45:00,207.25,207.33,207.22,207.32,1500.0,195.0291,195.1044,195.0009,195.095,1500.0
2019-07-15 10:50:00,207.4,207.72,207.39,207.72,3946.0,195.1703,195.4714,195.1609,195.4714,3946.0
2019-07-15 10:55:00,207.68,207.77,207.45,207.48,4400.0,195.4338,195.5185,195.2173,195.2456,4400.0
2019-07-15 11:00:00,207.51,207.52,207.32,207.52,9709.0,195.2738,195.2832,195.095,195.2832,9709.0
2019-07-15 11:05:00,207.5,207.5,207.23,207.33,4500.0,195.2644,195.2644,195.0103,195.1044,4500.0
2019-07-15 11:10:00,207.41,207.63,207.41,207.61,2500.0,195.1797,195.3867,195.1797,195.3679,2500.0
2019-07-15 11:15:00,207.61,207.69,207.56,207.68,6886.0,195.3679,195.4432,195.3209,195.4338,6886.0
2019-07-15 11:20:00,207.66,207.66,207.46,207.5,8727.0,195.415,195.415,195.2268,195.2644,8727.0
2019-07-15 11:25:00,207.47,207.58,207.43,207.43,7500.0,195.2362,195.3397,195.1985,195.1985,7500.0
2019-07-15 11:30:00,207.39,207.4,206.96,207.0,12043.0,195.1609,195.1703,194.7562,194.7939,12043.0
2019-07-15 11:35:00,207.0,207.05,206.88,206.88,3037.0,194.7939,194.8409,194.681,194.681,3037.0
2019-07-15 11:40:00,206.89,206.92,206.77,206.78,2580.0,194.6904,194.7186,194.5774,194.5869,2580.0
2019-07-15 11:45:00,206.78,206.82,206.7,206.81,2000.0,194.5869,194.6245,194.5116,194.6151,2000.0
2019-07-15 11:50:00,206.8,207.0,206.75,206.92,2800.0,194.6057,194.7939,194.5586,194.7186,2800.0
2019-07-15 11:55:00,206.81,206.81,206.5,206.51,13323.0,194.6151,194.6151,194.3234,194.3328,13323.0
2019-07-15 12:00:00,206.5,206.52,206.35,206.4,2098.0,194.3234,194.3422,194.1822,194.2293,2098.0
2019-07-15 12:05:00,206.45,206.45,206.15,206.18,1875.0,194.2763,194.2763,193.994,194.0222,1875.0
2019-07-15 12:10:00,206.21,206.38,206.21,206.38,1300.0,194.0505,194.2104,194.0505,194.2104,1300.0
2019-07-15 12:15:00,206.34,206.44,206.3,206.44,700.0,194.1728,194.2669,194.1352,194.2669,700.0
2019-07-15 12:20:00,206.47,206.55,206.47,206.49,1232.0,194.2951,194.3704,194.2951,194.314,1232.0
2019-07-15 12:25:00,206.46,206.54,206.44,206.5,1200.0,194.2857,194.361,194.2669,194.3234,1200.0
2019-07-15 12:30:00,206.5,206.72,206.47,206.72,5733.0,194.3234,194.5304,194.2951,194.5304,5733.0
2019-07-15 12:35:00,206.65,206.65,206.53,206.53,1700.0,194.4645,194.4645,194.3516,194.3516,1700.0
2019-07-15 12:40:00,206.48,206.51,206.44,206.51,1300.0,194.3045,194.3328,194.2669,194.3328,1300.0
2019-07-15 12:45:00,206.51,206.51,206.39,206.41,1200.0,194.3328,194.3328,194.2199,194.2387,1200.0
2019-07-15 12:50:00,206.49,206.52,206.42,206.42,500.0,194.314,194.3422,194.2481,194.2481,500.0
2019-07-15 12:55:00,206.35,206.38,206.32,206.35,2100.0,194.1822,194.2104,194.154,194.1822,2100.0
2019-07-15 13:00:00,206.38,206.62,206.38,206.57,2334.0,194.2104,194.4363,194.2104,194.3892,2334.0
2019-07-15 13:05:00,206.63,206.63,206.37,206.37,3400.0,194.4457,194.4457,194.201,194.201,3400.0
2019-07-15 13:10:00,206.27,206.27,206.26,206.26,300.0,194.1069,194.1069,194.0975,194.0975,300.0
2019-07-15 13:15:00,206.1,206.27,206.1,206.25,1300.0,193.947,194.1069,193.947,194.0881,1300.0
2019-07-15 13:20:00,206.3,206.4,206.21,206.21,2292.0,194.1352,194.2293,194.0505,194.0505,2292.0
2019-07-15 13:25:00,206.21,206.21,206.15,206.16,800.0,194.0505,194.0505,193.994,194.0034,800.0
2019-07-15 13:30:00,206.18,206.26,206.12,206.25,3649.0,194.0222,194.0975,193.9658,194.0881,3649.0
2019-07-15 13:35:00,206.26,206.31,206.25,206.26,2300.0,194.0975,194.1446,194.0881,194.0975,2300.0
2019-07-15 13:40:00,206.19,206.25,206.17,206.24,700.0,194.0316,194.0881,194.0128,194.0787,700.0
2019-07-15 13:45:00,206.21,206.23,206.05,206.21,7400.0,194.0505,194.0693,193.8999,194.0505,7400.0
2019-07-15 13:50:00,206.19,206.29,206.16,206.29,3765.0,194.0316,194.1258,194.0034,194.1258,3765.0
2019-07-15 13:55:00,206.3,206.4,206.26,206.4,600.0,194.1352,194.2293,194.0975,194.2293,600.0
2019-07-15 14:00:00,206.43,206.56,206.43,206.47,1500.0,194.2575,194.3798,194.2575,194.2951,1500.0
2019-07-15 14:05:00,206.48,206.78,206.48,206.73,2300.0,194.3045,194.5869,194.3045,194.5398,2300.0
2019-07-15 14:10:00,206.73,206.74,206.64,206.71,19671.0,194.5398,194.5492,194.4551,194.521,19671.0
2019-07-15 14:15:00,206.71,206.77,206.7,206.75,2359.0,194.521,194.5774,194.5116,194.5586,2359.0
2019-07-15 14:20:00,206.72,206.85,206.66,206.73,11886.0,194.5304,194.6527,194.4739,194.5398,11886.0
2019-07-15 14:25:00,206.75,206.82,206.66,206.66,8523.0,194.5586,194.6245,194.4739,194.4739,8523.0
2019-07-15 14:30:00,206.68,206.75,206.68,206.75,949.0,194.4928,194.5586,194.4928,194.5586,949.0
2019-07-15 14:35:00,206.8,206.9,206.8,206.9,780.0,194.6057,194.6998,194.6057,194.6998,780.0
2019-07-15 14:40:00,206.94,207.01,206.94,206.99,2100.0,194.7374,194.8033,194.7374,194.7845,2100.0
2019-07-15 14:45:00,207.03,207.13,207.03,207.05,1500.0,194.8221,194.9162,194.8221,194.8409,1500.0
2019-07-15 14:50:00,207.0,207.06,206.94,207.06,3060.0,194.7939,194.8503,194.7374,194.8503,3060.0
2019-07-15 14:55:00,207.05,207.14,206.99,207.09,8242.0,194.8409,194.9256,194.7845,194.8786,8242.0
2019-07-15 15:00:00,207.15,207.2,207.01,207.1,3780.0,194.935,194.9821,194.8033,194.888,3780.0
2019-07-15 15:05:00,207.04,207.14,207.04,207.1,6442.0,194.8315,194.9256,194.8315,194.888,6442.0
2019-07-15 15:10:00,207.06,207.06,206.9,206.9,5952.0,194.8503,194.8503,194.6998,194.6998,5952.0
2019-07-15 15:15:00,206.87,206.92,206.82,206.86,5319.0,194.6715,194.7186,194.6245,194.6621,5319.0
2019-07-15 15:20:00,206.86,207.06,206.82,207.04,3814.0,194.6621,194.8503,194.6245,194.8315,3814.0
2019-07-15 15:25:00,207.05,207.12,207.0,207.05,2700.0,194.8409,194.9068,194.7939,194.8409,2700.0
2019-07-15 15:30:00,207.06,207.19,207.05,207.19,3499.0,194.8503,194.9727,194.8409,194.9727,3499.0
2019-07-15 15:35:00,207.17,207.2,207.14,207.14,3100.0,194.9539,194.9821,194.9256,194.9256,3100.0
2019-07-15 15:40:00,207.17,207.25,207.07,207.13,9395.0,194.9539,195.0291,194.8598,194.9162,9395.0
2019-07-15 15:45:00,207.14,207.17,207.05,207.16,12054.0,194.9256,194.9539,194.8409,194.9444,12054.0
2019-07-15 15:50:00,207.16,207.17,207.0,207.08,18083.0,194.9444,194.9539,194.7939,194.8692,18083.0
2019-07-15 15:55:00,207.1,207.12,206.61,206.7,83056.0,194.888,194.9068,194.4269,194.5116,83056.0
2019-07-16 09:30:00,205.28,205.4,204.61,204.94,31382.0,193.1753,193.2882,192.5448,192.8554,31382.0
2019-07-16 09:35:00,204.92,205.03,204.36,204.43,9645.0,192.8365,192.94,192.3096,192.3754,9645.0
2019-07-16 09:40:00,204.48,204.83,204.48,204.83,6347.0,192.4225,192.7518,192.4225,192.7518,6347.0
2019-07-16 09:45:00,204.89,205.16,204.79,204.98,52634.0,192.8083,193.0624,192.7142,192.893,52634.0
2019-07-16 09:50:00,205.0,205.17,204.83,205.02,10739.0,192.9118,193.0718,192.7518,192.9306,10739.0
2019-07-16 09:55:00,205.05,205.17,205.0,205.05,4200.0,192.9589,193.0718,192.9118,192.9589,4200.0
2019-07-16 10:00:00,205.03,205.51,205.02,205.51,4325.0,192.94,193.3917,192.9306,193.3917,4325.0
2019-07-16 10:05:00,205.54,205.7,205.42,205.47,5825.0,193.42,193.5705,193.3071,193.3541,5825.0
2019-07-16 10:10:00,205.52,205.77,205.51,205.67,3172.0,193.4012,193.6364,193.3917,193.5423,3172.0
2019-07-16 10:15:00,205.72,206.0,205.72,205.96,3462.0,193.5894,193.8529,193.5894,193.8152,3462.0
2019-07-16 10:20:00,206.09,206.35,206.08,206.21,1500.0,193.9375,194.1822,193.9281,194.0505,1500.0
2019-07-16 10:25:00,206.3,206.41,206.12,206.41,3600.0,194.1352,194.2387,193.9658,194.2387,3600.0
2019-07-16 10:30:00,206.49,206.49,206.28,206.28,2539.0,194.314,194.314,194.1163,194.1163,2539.0
2019-07-16 10:35:00,206.29,206.35,206.28,206.34,1000.0,194.1258,194.1822,194.1163,194.1728,1000.0
2019-07-16 10:40:00,206.38,206.57,206.33,206.54,3224.0,194.2104,194.3892,194.1634,194.361,3224.0
2019-07-16 10:45:00,206.6,206.68,206.56,206.63,1726.0,194.4175,194.4928,194.3798,194.4457,1726.0
2019-07-16 10:50:00,206.57,206.61,206.33,206.42,11631.0,194.3892,194.4269,194.1634,194.2481,11631.0
2019-07-16 10:55:00,206.44,206.82,206.44,206.79,3717.0,194.2669,194.6245,194.2669,194.5963,3717.0
2019-07-16 11:00:00,206.79,206.89,206.78,206.86,2740.0,194.5963,194.6904,194.5869,194.6621,2740.0
2019-07-16 11:05:00,206.84,206.84,206.55,206.55,9104.0,194.6433,194.6433,194.3704,194.3704,9104.0
2019-07-16 11:10:00,206.59,206.63,206.47,206.47,1900.0,194.4081,194.4457,194.2951,194.2951,1900.0
2019-07-16 11:15:00,206.48,206.66,206.43,206.46,7979.0,194.3045,194.4739,194.2575,194.2857,7979.0
2019-07-16 11:20:00,206.5,206.63,206.5,206.51,3200.0,194.3234,194.4457,194.3234,194.3328,3200.0
2019-07-16 11:25:00,206.51,206.67,206.43,206.62,1508.0,194.3328,194.4833,194.2575,194.4363,1508.0
2019-07-16 11:30:00,206.56,206.82,206.56,206.82,7962.0,194.3798,194.6245,194.3798,194.6245,7962.0
2019-07-16 11:35:00,206.83,206.88,206.59,206.63,2051.0,194.6339,194.681,194.4081,194.4457,2051.0
2019-07-16 11:40:00,206.72,206.72,206.44,206.72,4972.0,194.5304,194.5304,194.2669,194.5304,4972.0
2019-07-16 11:45:00,206.65,206.93,206.63,206.93,3316.0,194.4645,194.728,194.4457,194.728,3316.0
2019-07-16 11:50:00,206.86,206.86,206.73,206.73,1000.0,194.6621,194.6621,194.5398,194.5398,1000.0
2019-07-16 11:55:00,206.8,206.8,206.59,206.67,929.0,194.6057,194.6057,194.4081,194.4833,929.0
2019-07-16 12:00:00,206.63,206.67,206.51,206.59,2722.0,194.4457,194.4833,194.3328,194.4081,2722.0
2019-07-16 12:05:00,206.59,206.59,206.2,206.3,8128.0,194.4081,194.4081,194.0411,194.1352,8128.0
2019-07-16 12:10:00,206.26,206.26,205.95,206.02,1200.0,194.0975,194.0975,193.8058,193.8717,1200.0
2019-07-16 12:15:00,206.04,206.06,205.77,205.84,2519.0,193.8905,193.9093,193.6364,193.7023,2519.0
2019-07-16 12:20:00,205.91,206.18,205.91,206.15,1420.0,193.7682,194.0222,193.7682,193.994,1420.0
2019-07-16 12:25:00,206.23,206.25,205.94,205.94,2104.0,194.0693,194.0881,193.7964,193.7964,2104.0
2019-07-16 12:30:00,206.04,206.04,205.84,206.01,2499.0,193.8905,193.8905,193.7023,193.8623,2499.0
2019-07-16 12:35:00,206.01,206.16,206.0,206.03,1900.0,193.8623,194.0034,193.8529,193.8811,1900.0
2019-07-16 12:40:00,206.02,206.13,205.91,205.91,300.0,193.8717,193.9752,193.7682,193.7682,300.0
2019-07-16 12:45:00,206.08,206.12,205.98,206.12,2969.0,193.9281,193.9658,193.834,193.9658,2969.0
2019-07-16 12:50:00,206.0,206.02,205.91,206.01,650.0,193.8529,193.8717,193.7682,193.8623,650.0
2019-07-16 12:55:00,206.08,206.09,205.87,205.94,1735.0,193.9281,193.9375,193.7305,193.7964,1735.0
2019-07-16 13:00:00,205.88,206.19,205.83,206.16,10155.0,193.7399,194.0316,193.6929,194.0034,10155.0
2019-07-16 13:05:00,206.24,206.26,206.19,206.23,700.0,194.0787,194.0975,194.0316,194.0693,700.0
2019-07-16 13:10:00,206.28,206.31,206.21,206.27,1731.0,194.1163,194.1446,194.0505,194.1069,1731.0
2019-07-16 13:15:00,206.27,206.27,206.13,206.21,1300.0,194.1069,194.1069,193.9752,194.0505,1300.0
2019-07-16 13:20:00,206.26,206.31,206.19,206.29,1222.0,194.0975,194.1446,194.0316,194.1258,1222.0
2019-07-16 13:25:00,206.3,206.36,206.01,206.02,6223.0,194.1352,194.1916,193.8623,193.8717,6223.0
2019-07-16 13:30:00,206.12,206.13,205.72,205.78,5526.0,193.9658,193.9752,193.5894,193.6458,5526.0
2019-07-16 13:35:00,205.81,205.94,205.8,205.94,1100.0,193.6741,193.7964,193.6646,193.7964,1100.0
2019-07-16 13:40:00,205.9,205.9,205.76,205.81,3275.0,193.7587,193.7587,193.627,193.6741,3275.0
2019-07-16 13:45:00,205.8,205.81,205.7,205.81,1168.0,193.6646,193.6741,193.5705,193.6741,1168.0
2019-07-16 13:50:00,205.81,205.84,205.69,205.79,2213.0,193.6741,193.7023,193.5611,193.6552,2213.0
2019-07-16 13:55:00,205.72,205.8,205.54,205.54,1900.0,193.5894,193.6646,193.42,193.42,1900.0
2019-07-16 14:00:00,205.53,205.67,205.53,205.54,743.0,193.4106,193.5423,193.4106,193.42,743.0
2019-07-16 14:05:00,205.55,205.62,205.51,205.62,600.0,193.4294,193.4953,193.3917,193.4953,600.0
2019-07-16 14:10:00,205.58,205.63,205.56,205.63,8215.0,193.4576,193.5047,193.4388,193.5047,8215.0
2019-07-16 14:15:00,205.59,205.59,205.25,205.34,27511.0,193.467,193.467,193.1471,193.2318,27511.0
2019-07-16 14:20:00,205.31,205.41,205.27,205.41,1790.0,193.2035,193.2976,193.1659,193.2976,1790.0
2019-07-16 14:25:00,205.5,205.5,205.43,205.43,400.0,193.3823,193.3823,193.3165,193.3165,400.0
2019-07-16 14:30:00,205.45,205.48,205.18,205.18,1073.0,193.3353,193.3635,193.0812,193.0812,1073.0
2019-07-16 14:35:00,205.29,205.35,205.28,205.34,500.0,193.1847,193.2412,193.1753,193.2318,500.0
2019-07-16 14:40:00,205.28,205.38,205.24,205.31,2258.0,193.1753,193.2694,193.1377,193.2035,2258.0
2019-07-16 14:45:00,205.29,205.46,205.28,205.45,800.0,193.1847,193.3447,193.1753,193.3353,800.0
2019-07-16 14:50:00,205.55,205.61,205.45,205.48,2000.0,193.4294,193.4858,193.3353,193.3635,2000.0
2019-07-16 14:55:00,205.55,205.62,205.44,205.6,18464.0,193.4294,193.4953,193.3259,193.4764,18464.0
2019-07-16 15:00:00,205.57,205.9,205.54,205.89,22077.0,193.4482,193.7587,193.42,193.7493,22077.0
2019-07-16 15:05:00,205.83,205.89,205.76,205.89,9406.0,193.6929,193.7493,193.627,193.7493,9406.0
2019-07-16 15:10:00,205.81,205.9,205.81,205.88,2930.0,193.6741,193.7587,193.6741,193.7399,2930.0
2019-07-16 15:15:00,205.86,205.92,205.77,205.83,3927.0,193.7211,193.7776,193.6364,193.6929,3927.0
2019-07-16 15:20:00,205.81,205.85,205.68,205.75,2052.0,193.6741,193.7117,193.5517,193.6176,2052.0
2019-07-16 15:25:00,205.69,205.71,205.58,205.58,1729.0,193.5611,193.58,193.4576,193.4576,1729.0
2019-07-16 15:30:00,205.54,205.54,205.37,205.43,2198.0,193.42,193.42,193.26,193.3165,2198.0
2019-07-16 15:35:00,205.49,205.63,205.48,205.48,3000.0,193.3729,193.5047,193.3635,193.3635,3000.0
2019-07-16 15:40:00,205.49,205.54,205.45,205.49,2613.0,193.3729,193.42,193.3353,193.3729,2613.0
2019-07-16 15:45:00,205.47,205.52,205.29,205.36,20805.0,193.3541,193.4012,193.1847,193.2506,20805.0
2019-07-16 15:50:00,205.39,205.62,205.34,205.61,9100.0,193.2788,193.4953,193.2318,193.4858,9100.0
2019-07-16 15:55:00,205.57,205.6,205.01,205.03,39157.0,193.4482,193.4764,192.9212,192.94,39157.0
2019-07-17 09:30:00,217.65,218.02,216.13,216.86,290318.0,204.8159,205.1641,203.3855,204.0725,290318.0
2019-07-17 09:35:00,216.96,218.4,216.16,218.23,49296.0,204.1666,205.5217,203.4137,205.3617,49296.0
2019-07-17 09:40:00,218.22,219.0,218.09,218.95,52537.0,205.3523,206.0863,205.2299,206.0392,52537.0
2019-07-17 09:45:00,218.94,219.31,218.59,218.59,44124.0,206.0298,206.378,205.7005,205.7005,44124.0
2019-07-17 09:50:00,218.63,219.03,218.08,218.64,23648.0,205.7381,206.1145,205.2205,205.7475,23648.0
2019-07-17 09:55:00,218.8,218.87,218.43,218.5,9020.0,205.8981,205.9639,205.5499,205.6158,9020.0
2019-07-17 10:00:00,218.44,218.44,217.07,217.3,30449.0,205.5593,205.5593,204.2701,204.4865,30449.0
2019-07-17 10:05:00,217.2,217.53,216.61,216.72,36435.0,204.3924,204.703,203.8372,203.9407,36435.0
2019-07-17 10:10:00,216.71,216.71,215.61,215.67,23988.0,203.9313,203.9313,202.8962,202.9526,23988.0
2019-07-17 10:15:00,215.57,216.27,215.21,215.84,20221.0,202.8585,203.5173,202.5198,203.1126,20221.0
2019-07-17 10:20:00,215.84,216.62,215.74,216.12,17673.0,203.1126,203.8466,203.0185,203.3761,17673.0
2019-07-17 10:25:00,216.17,216.33,216.02,216.31,12437.0,203.4232,203.5737,203.282,203.5549,12437.0
2019-07-17 10:30:00,216.21,216.68,215.99,216.68,15533.0,203.4608,203.9031,203.2538,203.9031,15533.0
2019-07-17 10:35:00,216.72,216.97,216.3,216.53,16385.0,203.9407,204.176,203.5455,203.7619,16385.0
2019-07-17 10:40:00,216.52,216.64,216.18,216.18,6800.0,203.7525,203.8654,203.4326,203.4326,6800.0
2019-07-17 10:45:00,216.21,216.54,216.17,216.35,5800.0,203.4608,203.7713,203.4232,203.5925,5800.0
2019-07-17 10:50:00,216.29,216.46,215.9,215.91,6486.0,203.5361,203.6961,203.1691,203.1785,6486.0
2019-07-17 10:55:00,215.99,216.63,215.99,216.62,4785.0,203.2538,203.856,203.2538,203.8466,4785.0
2019-07-17 11:00:00,216.7,217.19,216.52,217.18,8022.0,203.9219,204.383,203.7525,204.3736,8022.0
2019-07-17 11:05:00,217.25,217.25,216.89,217.09,9375.0,204.4395,204.4395,204.1007,204.2889,9375.0
2019-07-17 11:10:00,217.05,217.11,216.94,216.99,7609.0,204.2513,204.3077,204.1478,204.1948,7609.0
2019-07-17 11:15:00,216.95,217.33,216.88,217.12,11136.0,204.1572,204.5148,204.0913,204.3171,11136.0
2019-07-17 11:20:00,217.16,217.79,217.16,217.7,8205.0,204.3548,204.9476,204.3548,204.8629,8205.0
2019-07-17 11:25:00,217.74,217.8,217.26,217.27,10960.0,204.9006,204.957,204.4489,204.4583,10960.0
2019-07-17 11:30:00,217.32,217.78,217.27,217.65,20191.0,204.5053,204.9382,204.4583,204.8159,20191.0
2019-07-17 11:35:00,217.69,217.73,217.59,217.62,4965.0,204.8535,204.8912,204.7594,204.7877,4965.0
2019-07-17 11:40:00,217.63,217.78,217.42,217.53,5710.0,204.7971,204.9382,204.5995,204.703,5710.0
2019-07-17 11:45:00,217.52,218.25,217.35,218.24,9830.0,204.6936,205.3805,204.5336,205.3711,9830.0
2019-07-17 11:50:00,218.25,218.29,217.88,217.88,5304.0,205.3805,205.4181,205.0323,205.0323,5304.0
2019-07-17 11:55:00,217.83,217.84,217.64,217.65,7435.0,204.9853,204.9947,204.8065,204.8159,7435.0
2019-07-17 12:00:00,217.59,218.28,217.58,218.17,3515.0,204.7594,205.4087,204.75,205.3052,3515.0
2019-07-17 12:05:00,218.09,218.3,217.78,217.83,2965.0,205.2299,205.4276,204.9382,204.9853,2965.0
2019-07-17 12:10:00,217.9,218.0,217.72,217.83,2645.0,205.0511,205.1452,204.8818,204.9853,2645.0
2019-07-17 12:15:00,217.94,218.23,217.85,218.02,3410.0,205.0888,205.3617,205.0041,205.1641,3410.0
2019-07-17 12:20:00,217.89,217.89,217.54,217.64,2329.0,205.0417,205.0417,204.7124,204.8065,2329.0
2019-07-17 12:25:00,217.71,218.0,217.56,218.0,3889.0,204.8724,205.1452,204.7312,205.1452,3889.0
2019-07-17 12:30:00,218.06,218.37,217.97,218.31,6600.0,205.2017,205.4934,205.117,205.437,6600.0
2019-07-17 12:35:00,218.35,218.75,218.35,218.66,9190.0,205.4746,205.851,205.4746,205.7663,9190.0
2019-07-17 12:40:00,218.63,218.73,218.51,218.53,2989.0,205.7381,205.8322,205.6252,205.644,2989.0
2019-07-17 12:45:00,218.53,218.88,218.52,218.72,8712.0,205.644,205.9734,205.6346,205.8228,8712.0
2019-07-17 12:50:00,218.77,218.82,218.66,218.7,4049.0,205.8698,205.9169,205.7663,205.804,4049.0
2019-07-17 12:55:00,218.75,218.95,218.64,218.64,4523.0,205.851,206.0392,205.7475,205.7475,4523.0
2019-07-17 13:00:00,218.71,218.8,218.62,218.73,2179.0,205.8134,205.8981,205.7287,205.8322,2179.0
2019-07-17 13:05:00,218.71,218.87,218.57,218.72,7458.0,205.8134,205.9639,205.6816,205.8228,7458.0
2019-07-17 13:10:00,218.65,219.05,218.55,218.88,7806.0,205.7569,206.1333,205.6628,205.9734,7806.0
2019-07-17 13:15:00,218.9,219.07,218.86,218.98,2026.0,205.9922,206.1522,205.9545,206.0675,2026.0
2019-07-17 13:20:00,219.03,219.04,218.87,218.87,4181.0,206.1145,206.1239,205.9639,205.9639,4181.0
2019-07-17 13:25:00,218.85,219.47,218.85,219.31,9820.0,205.9451,206.5286,205.9451,206.378,9820.0
2019-07-17 13:30:00,219.34,219.56,219.3,219.42,6368.0,206.4062,206.6133,206.3686,206.4815,6368.0
2019-07-17 13:35:00,219.49,219.58,219.01,219.16,12563.0,206.5474,206.6321,206.0957,206.2368,12563.0
2019-07-17 13:40:00,219.1,219.11,218.93,218.94,1849.0,206.1804,206.1898,206.0204,206.0298,1849.0
2019-07-17 13:45:00,218.94,218.99,218.58,218.76,6542.0,206.0298,206.0769,205.691,205.8604,6542.0
2019-07-17 13:50:00,218.88,218.99,218.88,218.98,4326.0,205.9734,206.0769,205.9734,206.0675,4326.0
2019-07-17 13:55:00,218.87,218.95,218.44,218.49,6000.0,205.9639,206.0392,205.5593,205.6064,6000.0
2019-07-17 14:00:00,218.59,218.85,218.59,218.81,6615.0,205.7005,205.9451,205.7005,205.9075,6615.0
2019-07-17 14:05:00,218.79,219.18,218.78,218.81,9581.0,205.8887,206.2557,205.8793,205.9075,9581.0
2019-07-17 14:10:00,218.83,218.96,218.8,218.96,5048.0,205.9263,206.0486,205.8981,206.0486,5048.0
2019-07-17 14:15:00,218.89,218.89,218.62,218.86,21376.0,205.9828,205.9828,205.7287,205.9545,21376.0
2019-07-17 14:20:00,218.87,219.01,218.85,219.01,2250.0,205.9639,206.0957,205.9451,206.0957,2250.0
2019-07-17 14:25:00,219.14,219.22,218.91,218.91,5023.0,206.218,206.2933,206.0016,206.0016,5023.0
2019-07-17 14:30:00,218.89,218.89,218.21,218.4,8176.0,205.9828,205.9828,205.3429,205.5217,8176.0
2019-07-17 14:35:00,218.44,218.44,218.27,218.4,700.0,205.5593,205.5593,205.3993,205.5217,700.0
2019-07-17 14:40:00,218.46,218.78,218.38,218.38,5240.0,205.5781,205.8793,205.5028,205.5028,5240.0
2019-07-17 14:45:00,218.38,218.44,218.06,218.19,4310.0,205.5028,205.5593,205.2017,205.324,4310.0
2019-07-17 14:50:00,218.29,218.43,218.09,218.43,8079.0,205.4181,205.5499,205.2299,205.5499,8079.0
2019-07-17 14:55:00,218.42,218.55,218.39,218.54,2650.0,205.5405,205.6628,205.5123,205.6534,2650.0
2019-07-17 15:00:00,218.56,218.62,218.41,218.52,2400.0,205.6722,205.7287,205.5311,205.6346,2400.0
2019-07-17 15:05:00,218.58,218.59,218.27,218.3,3275.0,205.691,205.7005,205.3993,205.4276,3275.0
2019-07-17 15:10:00,218.3,218.7,218.3,218.67,4777.0,205.4276,205.804,205.4276,205.7757,4777.0
2019-07-17 15:15:00,218.67,219.03,218.48,218.89,29915.0,205.7757,206.1145,205.5969,205.9828,29915.0
2019-07-17 15:20:00,218.89,219.0,218.56,218.66,18353.0,205.9828,206.0863,205.6722,205.7663,18353.0
2019-07-17 15:25:00,218.61,218.76,218.53,218.69,17863.0,205.7193,205.8604,205.644,205.7946,17863.0
2019-07-17 15:30:00,218.68,218.88,218.44,218.44,15219.0,205.7852,205.9734,205.5593,205.5593,15219.0
2019-07-17 15:35:00,218.4,218.47,218.27,218.42,4485.0,205.5217,205.5875,205.3993,205.5405,4485.0
2019-07-17 15:40:00,218.48,218.48,218.0,218.09,13884.0,205.5969,205.5969,205.1452,205.2299,13884.0
2019-07-17 15:45:00,218.14,218.25,217.93,218.05,20748.0,205.277,205.3805,205.0794,205.1923,20748.0
2019-07-17 15:50:00,218.08,218.11,217.78,217.95,14103.0,205.2205,205.2488,204.9382,205.0982,14103.0
2019-07-17 15:55:00,217.96,217.96,217.16,217.68,51649.0,205.1076,205.1076,204.3548,204.8441,51649.0
2019-07-18 09:30:00,221.69,222.37,221.57,222.13,102427.0,208.6177,209.2576,208.5047,209.0317,102427.0
2019-07-18 09:35:00,222.23,223.45,222.22,223.18,35742.0,209.1258,210.2739,209.1164,210.0198,35742.0
2019-07-18 09:40:00,223.17,223.77,223.06,223.31,18381.0,210.0104,210.575,209.9069,210.1421,18381.0
2019-07-18 09:45:00,223.25,224.25,223.25,224.21,44924.0,210.0857,211.0267,210.0857,210.9891,44924.0
2019-07-18 09:50:00,224.17,224.21,223.3,223.64,30429.0,210.9514,210.9891,210.1327,210.4527,30429.0
2019-07-18 09:55:00,223.61,224.3,223.25,224.23,19961.0,210.4244,211.0738,210.0857,211.0079,19961.0
2019-07-18 10:00:00,224.12,224.12,223.44,223.59,11448.0,210.9044,210.9044,210.2645,210.4056,11448.0
2019-07-18 10:05:00,223.59,223.83,223.39,223.69,24163.0,210.4056,210.6315,210.2174,210.4997,24163.0
2019-07-18 10:10:00,223.86,224.5,223.86,224.47,12281.0,210.6597,211.262,210.6597,211.2337,12281.0
2019-07-18 10:15:00,224.44,224.8,224.43,224.79,25704.0,211.2055,211.5443,211.1961,211.5349,25704.0
2019-07-18 10:20:00,224.71,225.13,224.55,224.63,31186.0,211.4596,211.8548,211.309,211.3843,31186.0
2019-07-18 10:25:00,224.58,224.64,224.18,224.44,12526.0,211.3372,211.3937,210.9608,211.2055,12526.0
2019-07-18 10:30:00,224.39,224.68,224.25,224.3,11985.0,211.1585,211.4314,211.0267,211.0738,11985.0
2019-07-18 10:35:00,224.39,224.4,223.87,223.92,9396.0,211.1585,211.1679,210.6691,210.7162,9396.0
2019-07-18 10:40:00,223.88,224.48,223.81,224.37,7758.0,210.6785,211.2431,210.6127,211.1396,7758.0
2019-07-18 10:45:00,224.41,224.43,224.23,224.26,3453.0,211.1773,211.1961,211.0079,211.0361,3453.0
2019-07-18 10:50:00,224.3,224.33,224.16,224.21,5286.0,211.0738,211.102,210.942,210.9891,5286.0
2019-07-18 10:55:00,224.11,224.4,223.97,224.24,4440.0,210.895,211.1679,210.7632,211.0173,4440.0
2019-07-18 11:00:00,224.33,224.47,224.06,224.36,3811.0,211.102,211.2337,210.8479,211.1302,3811.0
2019-07-18 11:05:00,224.39,224.51,224.14,224.15,3406.0,211.1585,211.2714,210.9232,210.9326,3406.0
2019-07-18 11:10:00,224.3,224.31,223.86,223.9,2900.0,211.0738,211.0832,210.6597,210.6973,2900.0
2019-07-18 11:15:00,223.95,224.23,223.95,224.23,3884.0,210.7444,211.0079,210.7444,211.0079,3884.0
2019-07-18 11:20:00,224.22,224.22,223.81,223.81,6458.0,210.9985,210.9985,210.6127,210.6127,6458.0
2019-07-18 11:25:00,223.86,224.15,223.85,223.96,3211.0,210.6597,210.9326,210.6503,210.7538,3211.0
2019-07-18 11:30:00,223.96,224.02,223.82,223.95,7253.0,210.7538,210.8103,210.6221,210.7444,7253.0
2019-07-18 11:35:00,224.0,224.07,223.53,223.54,11879.0,210.7914,210.8573,210.3492,210.3586,11879.0
2019-07-18 11:40:00,223.44,223.54,223.39,223.54,11879.0,210.2645,210.3586,210.2174,210.3586,11879.0
2019-07-18 11:45:00,223.47,223.65,223.29,223.42,13029.0,210.2927,210.4621,210.1233,210.2457,13029.0
2019-07-18 11:50:00,223.44,223.56,223.25,223.46,6017.0,210.2645,210.3774,210.0857,210.2833,6017.0
2019-07-18 11:55:00,223.34,223.55,223.27,223.55,1747.0,210.1704,210.368,210.1045,210.368,1747.0
2019-07-18 12:00:00,223.48,223.58,223.41,223.46,2300.0,210.3021,210.3962,210.2362,210.2833,2300.0
2019-07-18 12:05:00,223.48,223.61,223.36,223.54,6782.0,210.3021,210.4244,210.1892,210.3586,6782.0
2019-07-18 12:10:00,223.58,223.58,223.31,223.33,2725.0,210.3962,210.3962,210.1421,210.161,2725.0
2019-07-18 12:15:00,223.32,223.43,223.27,223.43,74020.0,210.1515,210.2551,210.1045,210.2551,74020.0
2019-07-18 12:20:00,223.41,223.5,223.29,223.33,9496.0,210.2362,210.3209,210.1233,210.161,9496.0
2019-07-18 12:25:00,223.42,223.42,223.21,223.31,4410.0,210.2457,210.2457,210.048,210.1421,4410.0
2019-07-18 12:30:00,223.33,223.79,223.32,223.79,42242.0,210.161,210.5938,210.1515,210.5938,42242.0
2019-07-18 12:35:00,223.83,224.16,223.82,223.92,4700.0,210.6315,210.942,210.6221,210.7162,4700.0
2019-07-18 12:40:00,223.93,224.04,223.63,223.96,5958.0,210.7256,210.8291,210.4433,210.7538,5958.0
2019-07-18 12:45:00,223.96,224.09,223.73,224.04,5740.0,210.7538,210.8761,210.5374,210.8291,5740.0
2019-07-18 12:50:00,224.01,224.04,223.85,223.87,2098.0,210.8009,210.8291,210.6503,210.6691,2098.0
2019-07-18 12:55:00,223.85,223.94,223.48,223.48,4600.0,210.6503,210.735,210.3021,210.3021,4600.0
2019-07-18 13:00:00,223.47,223.88,223.46,223.82,4502.0,210.2927,210.6785,210.2833,210.6221,4502.0
2019-07-18 13:05:00,223.84,224.05,223.73,223.99,2155.0,210.6409,210.8385,210.5374,210.782,2155.0
2019-07-18 13:10:00,223.89,224.69,223.86,224.66,6449.0,210.6879,211.4408,210.6597,211.4125,6449.0
2019-07-18 13:15:00,224.56,224.78,224.43,224.45,4017.0,211.3184,211.5255,211.1961,211.2149,4017.0
2019-07-18 13:20:00,224.53,224.72,224.48,224.72,2600.0,211.2902,211.469,211.2431,211.469,2600.0
2019-07-18 13:25:00,224.61,224.73,224.58,224.64,1900.0,211.3655,211.4784,211.3372,211.3937,1900.0
2019-07-18 13:30:00,224.62,224.95,224.53,224.78,10913.0,211.3749,211.6854,211.2902,211.5255,10913.0
2019-07-18 13:35:00,224.8,225.24,224.7,225.16,8226.0,211.5443,211.9583,211.4502,211.883,8226.0
2019-07-18 13:40:00,225.24,225.67,225.22,225.47,10047.0,211.9583,212.363,211.9395,212.1748,10047.0
2019-07-18 13:45:00,225.47,225.56,225.22,225.49,11067.0,212.1748,212.2595,211.9395,212.1936,11067.0
2019-07-18 13:50:00,225.51,225.56,225.02,225.02,4018.0,212.2124,212.2595,211.7513,211.7513,4018.0
2019-07-18 13:55:00,225.16,225.22,225.01,225.22,1402.0,211.883,211.9395,211.7419,211.9395,1402.0
2019-07-18 14:00:00,225.3,225.48,225.26,225.42,6613.0,212.0148,212.1842,211.9772,212.1277,6613.0
2019-07-18 14:05:00,225.32,225.54,225.22,225.54,1500.0,212.0336,212.2406,211.9395,212.2406,1500.0
2019-07-18 14:10:00,225.55,225.79,225.36,225.42,28675.0,212.2501,212.4759,212.0713,212.1277,28675.0
2019-07-18 14:15:00,225.54,226.06,225.47,226.03,9323.0,212.2406,212.73,212.1748,212.7017,9323.0
2019-07-18 14:20:00,226.16,226.74,226.16,226.57,12449.0,212.8241,213.3699,212.8241,213.2099,12449.0
2019-07-18 14:25:00,226.5,226.56,226.2,226.2,5265.0,213.144,213.2005,212.8617,212.8617,5265.0
2019-07-18 14:30:00,226.3,226.83,226.3,226.83,3713.0,212.9558,213.4546,212.9558,213.4546,3713.0
2019-07-18 14:35:00,226.76,226.83,226.45,226.73,10006.0,213.3887,213.4546,213.097,213.3605,10006.0
2019-07-18 14:40:00,226.74,226.79,226.27,226.28,6775.0,213.3699,213.4169,212.9276,212.937,6775.0
2019-07-18 14:45:00,226.28,226.28,225.7,225.85,13855.0,212.937,212.937,212.3912,212.5324,13855.0
2019-07-18 14:50:00,225.7,225.89,225.53,225.88,6864.0,212.3912,212.57,212.2312,212.5606,6864.0
2019-07-18 14:55:00,225.8,226.39,225.78,226.32,25356.0,212.4853,213.0405,212.4665,212.9746,25356.0
2019-07-18 15:00:00,226.31,226.99,226.31,226.87,12721.0,212.9652,213.6051,212.9652,213.4922,12721.0
2019-07-18 15:05:00,226.88,226.88,226.32,226.43,11400.0,213.5016,213.5016,212.9746,213.0782,11400.0
2019-07-18 15:10:00,226.43,226.69,226.25,226.53,32529.0,213.0782,213.3228,212.9088,213.1723,32529.0
2019-07-18 15:15:00,226.47,226.51,226.16,226.33,7500.0,213.1158,213.1534,212.8241,212.9841,7500.0
2019-07-18 15:20:00,226.39,226.4,226.21,226.31,21500.0,213.0405,213.0499,212.8711,212.9652,21500.0
2019-07-18 15:25:00,226.24,226.31,225.91,226.06,16540.0,212.8994,212.9652,212.5888,212.73,16540.0
2019-07-18 15:30:00,225.88,226.02,225.78,226.01,12602.0,212.5606,212.6923,212.4665,212.6829,12602.0
2019-07-18 15:35:00,225.87,226.05,225.8,225.87,14490.0,212.5512,212.7206,212.4853,212.5512,14490.0
2019-07-18 15:40:00,225.95,226.5,225.83,226.42,12627.0,212.6265,213.144,212.5135,213.0687,12627.0
2019-07-18 15:45:00,226.4,226.47,226.16,226.39,12582.0,213.0499,213.1158,212.8241,213.0405,12582.0
2019-07-18 15:50:00,226.41,226.62,226.39,226.43,16013.0,213.0593,213.257,213.0405,213.0782,16013.0
2019-07-18 15:55:00,226.55,226.78,226.26,226.76,70509.0,213.1911,213.4075,212.9182,213.3887,70509.0
2019-07-19 09:30:00,223.05,224.34,223.05,223.88,79204.0,209.8975,211.1114,209.8975,210.6785,79204.0
2019-07-19 09:35:00,223.97,224.44,223.76,223.85,17741.0,210.7632,211.2055,210.5656,210.6503,17741.0
2019-07-19 09:40:00,223.85,224.31,223.85,224.3,33652.0,210.6503,211.0832,210.6503,211.0738,33652.0
2019-07-19 09:45:00,224.21,224.89,224.12,224.61,19658.0,210.9891,211.629,210.9044,211.3655,19658.0
2019-07-19 09:50:00,224.64,224.76,224.22,224.28,7767.0,211.3937,211.5066,210.9985,211.0549,7767.0
2019-07-19 09:55:00,224.32,224.44,224.19,224.44,6940.0,211.0926,211.2055,210.9702,211.2055,6940.0
2019-07-19 10:00:00,224.45,224.53,224.04,224.13,6667.0,211.2149,211.2902,210.8291,210.9138,6667.0
2019-07-19 10:05:00,224.12,224.19,223.63,223.63,14941.0,210.9044,210.9702,210.4433,210.4433,14941.0
2019-07-19 10:10:00,223.57,223.74,223.53,223.62,7300.0,210.3868,210.5468,210.3492,210.4339,7300.0
2019-07-19 10:15:00,223.75,224.08,223.7,223.97,5891.0,210.5562,210.8667,210.5091,210.7632,5891.0
2019-07-19 10:20:00,224.09,224.13,223.8,223.88,3757.0,210.8761,210.9138,210.6032,210.6785,3757.0
2019-07-19 10:25:00,223.77,223.96,223.26,223.49,6645.0,210.575,210.7538,210.0951,210.3115,6645.0
2019-07-19 10:30:00,223.48,223.57,223.3,223.42,3059.0,210.3021,210.3868,210.1327,210.2457,3059.0
2019-07-19 10:35:00,223.58,223.58,223.36,223.44,2000.0,210.3962,210.3962,210.1892,210.2645,2000.0
2019-07-19 10:40:00,223.47,223.61,223.37,223.56,2767.0,210.2927,210.4244,210.1986,210.3774,2767.0
2019-07-19 10:45:00,223.67,223.67,223.44,223.5,2711.0,210.4809,210.4809,210.2645,210.3209,2711.0
2019-07-19 10:50:00,223.4,223.74,223.34,223.74,3771.0,210.2268,210.5468,210.1704,210.5468,3771.0
2019-07-19 10:55:00,223.69,224.07,223.59,224.03,4671.0,210.4997,210.8573,210.4056,210.8197,4671.0
2019-07-19 11:00:00,223.95,224.13,223.81,224.12,8308.0,210.7444,210.9138,210.6127,210.9044,8308.0
2019-07-19 11:05:00,224.13,224.4,224.02,224.32,3556.0,210.9138,211.1679,210.8103,211.0926,3556.0
2019-07-19 11:10:00,224.32,224.68,224.32,224.55,5392.0,211.0926,211.4314,211.0926,211.309,5392.0
2019-07-19 11:15:00,224.55,224.55,224.35,224.37,3518.0,211.309,211.309,211.1208,211.1396,3518.0
2019-07-19 11:20:00,224.28,224.29,223.89,224.14,5435.0,211.0549,211.0643,210.6879,210.9232,5435.0
2019-07-19 11:25:00,224.22,224.44,224.22,224.44,2353.0,210.9985,211.2055,210.9985,211.2055,2353.0
2019-07-19 11:30:00,224.46,224.46,223.94,223.94,2728.0,211.2243,211.2243,210.735,210.735,2728.0
2019-07-19 11:35:00,223.91,223.91,223.4,223.42,3604.0,210.7068,210.7068,210.2268,210.2457,3604.0
2019-07-19 11:40:00,223.39,223.43,223.2,223.27,3759.0,210.2174,210.2551,210.0386,210.1045,3759.0
2019-07-19 11:45:00,223.34,223.39,223.2,223.38,5230.0,210.1704,210.2174,210.0386,210.208,5230.0
2019-07-19 11:50:00,223.4,223.4,223.23,223.32,1800.0,210.2268,210.2268,210.0669,210.1515,1800.0
2019-07-19 11:55:00,223.42,223.62,223.42,223.62,1527.0,210.2457,210.4339,210.2457,210.4339,1527.0
2019-07-19 12:00:00,223.57,223.7,223.56,223.66,1000.0,210.3868,210.5091,210.3774,210.4715,1000.0
2019-07-19 12:05:00,223.61,223.83,223.61,223.83,1044.0,210.4244,210.6315,210.4244,210.6315,1044.0
2019-07-19 12:10:00,223.82,224.1,223.76,224.05,2114.0,210.6221,210.8856,210.5656,210.8385,2114.0
2019-07-19 12:15:00,224.1,224.24,224.05,224.24,2000.0,210.8856,211.0173,210.8385,211.0173,2000.0
2019-07-19 12:20:00,224.25,224.25,224.13,224.15,3500.0,211.0267,211.0267,210.9138,210.9326,3500.0
2019-07-19 12:25:00,224.14,224.38,224.11,224.26,900.0,210.9232,211.149,210.895,211.0361,900.0
2019-07-19 12:30:00,224.29,224.44,224.29,224.42,800.0,211.0643,211.2055,211.0643,211.1867,800.0
2019-07-19 12:35:00,224.4,224.47,224.33,224.46,4740.0,211.1679,211.2337,211.102,211.2243,4740.0
2019-07-19 12:40:00,224.47,224.71,224.42,224.69,4641.0,211.2337,211.4596,211.1867,211.4408,4641.0
2019-07-19 12:45:00,224.69,224.84,224.68,224.84,1011.0,211.4408,211.5819,211.4314,211.5819,1011.0
2019-07-19 12:50:00,224.85,224.93,224.65,224.66,5913.0,211.5913,211.6666,211.4031,211.4125,5913.0
2019-07-19 12:55:00,224.57,224.61,224.53,224.56,2500.0,211.3278,211.3655,211.2902,211.3184,2500.0
2019-07-19 13:00:00,224.61,224.61,224.31,224.31,1800.0,211.3655,211.3655,211.0832,211.0832,1800.0
2019-07-19 13:05:00,224.29,224.44,224.29,224.44,1400.0,211.0643,211.2055,211.0643,211.2055,1400.0
2019-07-19 13:10:00,224.34,224.48,224.34,224.48,900.0,211.1114,211.2431,211.1114,211.2431,900.0
2019-07-19 13:15:00,224.34,224.42,224.21,224.21,2400.0,211.1114,211.1867,210.9891,210.9891,2400.0
2019-07-19 13:20:00,224.33,224.43,224.32,224.32,2174.0,211.102,211.1961,211.0926,211.0926,2174.0
2019-07-19 13:25:00,224.38,224.43,224.38,224.42,800.0,211.149,211.1961,211.149,211.1867,800.0
2019-07-19 13:30:00,224.43,224.43,224.31,224.31,960.0,211.1961,211.1961,211.0832,211.0832,960.0
2019-07-19 13:35:00,224.3,224.33,224.17,224.17,8000.0,211.0738,211.102,210.9514,210.9514,8000.0
2019-07-19 13:40:00,224.11,224.16,224.04,224.16,1371.0,210.895,210.942,210.8291,210.942,1371.0
2019-07-19 13:45:00,224.12,224.25,224.12,224.25,1641.0,210.9044,211.0267,210.9044,211.0267,1641.0
2019-07-19 13:50:00,224.39,224.41,224.33,224.33,500.0,211.1585,211.1773,211.102,211.102,500.0
2019-07-19 13:55:00,224.28,224.35,224.06,224.31,2900.0,211.0549,211.1208,210.8479,211.0832,2900.0
2019-07-19 14:00:00,224.3,224.43,224.27,224.27,2100.0,211.0738,211.1961,211.0455,211.0455,2100.0
2019-07-19 14:05:00,224.26,224.26,223.9,223.94,4400.0,211.0361,211.0361,210.6973,210.735,4400.0
2019-07-19 14:10:00,223.94,223.94,223.62,223.76,15455.0,210.735,210.735,210.4339,210.5656,15455.0
2019-07-19 14:15:00,223.81,223.84,223.68,223.81,6516.0,210.6127,210.6409,210.4903,210.6127,6516.0
2019-07-19 14:20:00,223.96,224.06,223.92,223.92,3950.0,210.7538,210.8479,210.7162,210.7162,3950.0
2019-07-19 14:25:00,223.99,224.11,223.91,223.94,4192.0,210.782,210.895,210.7068,210.735,4192.0
2019-07-19 14:30:00,224.05,224.2,223.82,223.9,4244.0,210.8385,210.9797,210.6221,210.6973,4244.0
2019-07-19 14:35:00,223.87,224.1,223.81,224.1,7007.0,210.6691,210.8856,210.6127,210.8856,7007.0
2019-07-19 14:40:00,224.08,224.17,224.01,224.09,2000.0,210.8667,210.9514,210.8009,210.8761,2000.0
2019-07-19 14:45:00,224.02,224.1,223.95,224.0,4484.0,210.8103,210.8856,210.7444,210.7914,4484.0
2019-07-19 14:50:00,224.01,224.08,224.0,224.07,872.0,210.8009,210.8667,210.7914,210.8573,872.0
2019-07-19 14:55:00,224.06,224.07,223.96,224.07,1400.0,210.8479,210.8573,210.7538,210.8573,1400.0
2019-07-19 15:00:00,224.0,224.12,223.84,223.84,10516.0,210.7914,210.9044,210.6409,210.6409,10516.0
2019-07-19 15:05:00,223.7,224.0,223.7,224.0,2950.0,210.5091,210.7914,210.5091,210.7914,2950.0
2019-07-19 15:10:00,224.09,224.09,223.9,224.05,3611.0,210.8761,210.8761,210.6973,210.8385,3611.0
2019-07-19 15:15:00,224.05,224.14,223.91,223.95,5752.0,210.8385,210.9232,210.7068,210.7444,5752.0
2019-07-19 15:20:00,223.83,223.83,223.6,223.65,4364.0,210.6315,210.6315,210.415,210.4621,4364.0
2019-07-19 15:25:00,223.69,223.76,223.53,223.58,4800.0,210.4997,210.5656,210.3492,210.3962,4800.0
2019-07-19 15:30:00,223.61,223.65,223.39,223.56,5751.0,210.4244,210.4621,210.2174,210.3774,5751.0
2019-07-19 15:35:00,223.61,223.75,223.55,223.75,2400.0,210.4244,210.5562,210.368,210.5562,2400.0
2019-07-19 15:40:00,223.67,223.81,223.67,223.77,2370.0,210.4809,210.6127,210.4809,210.575,2370.0
2019-07-19 15:45:00,223.89,223.89,223.52,223.58,10940.0,210.6879,210.6879,210.3398,210.3962,10940.0
2019-07-19 15:50:00,223.66,223.92,223.65,223.92,7059.0,210.4715,210.7162,210.4621,210.7162,7059.0
2019-07-19 15:55:00,223.83,223.9,223.39,223.8,69891.0,210.6315,210.6973,210.2174,210.6032,69891.0
2019-07-22 09:30:00,225.29,226.37,225.29,226.35,33973.0,212.0054,213.0217,212.0054,213.0029,33973.0
2019-07-22 09:35:00,226.37,226.6,226.22,226.45,31757.0,213.0217,213.2381,212.8805,213.097,31757.0
2019-07-22 09:40:00,226.44,226.85,226.3,226.35,15535.0,213.0876,213.4734,212.9558,213.0029,15535.0
2019-07-22 09:45:00,226.47,226.55,225.97,226.15,13765.0,213.1158,213.1911,212.6453,212.8147,13765.0
2019-07-22 09:50:00,226.19,226.19,225.86,225.98,9194.0,212.8523,212.8523,212.5418,212.6547,9194.0
2019-07-22 09:55:00,225.99,226.05,225.68,225.74,13081.0,212.6641,212.7206,212.3724,212.4288,13081.0
2019-07-22 10:00:00,225.81,226.09,225.67,226.03,5922.0,212.4947,212.7582,212.363,212.7017,5922.0
2019-07-22 10:05:00,226.0,226.09,225.92,226.09,4787.0,212.6735,212.7582,212.5982,212.7582,4787.0
2019-07-22 10:10:00,226.11,226.44,226.1,226.44,5644.0,212.777,213.0876,212.7676,213.0876,5644.0
2019-07-22 10:15:00,226.39,226.56,225.97,225.99,5934.0,213.0405,213.2005,212.6453,212.6641,5934.0
2019-07-22 10:20:00,225.99,226.15,225.96,226.09,2638.0,212.6641,212.8147,212.6359,212.7582,2638.0
2019-07-22 10:25:00,226.11,226.41,226.11,226.41,1400.0,212.777,213.0593,212.777,213.0593,1400.0
2019-07-22 10:30:00,226.46,226.88,226.46,226.71,9548.0,213.1064,213.5016,213.1064,213.3416,9548.0
2019-07-22 10:35:00,226.68,227.09,226.65,226.96,9046.0,213.3134,213.6992,213.2852,213.5769,9046.0
2019-07-22 10:40:00,226.95,226.95,226.57,226.61,1971.0,213.5675,213.5675,213.2099,213.2475,1971.0
2019-07-22 10:45:00,226.54,226.79,226.53,226.79,1395.0,213.1817,213.4169,213.1723,213.4169,1395.0
2019-07-22 10:50:00,226.82,226.82,226.51,226.66,1991.0,213.4452,213.4452,213.1534,213.2946,1991.0
2019-07-22 10:55:00,226.52,226.59,226.25,226.29,13535.0,213.1629,213.2287,212.9088,212.9464,13535.0
2019-07-22 11:00:00,226.29,226.51,226.29,226.48,4666.0,212.9464,213.1534,212.9464,213.1252,4666.0
2019-07-22 11:05:00,226.38,226.56,226.38,226.54,6900.0,213.0311,213.2005,213.0311,213.1817,6900.0
2019-07-22 11:10:00,226.55,226.61,226.48,226.49,1050.0,213.1911,213.2475,213.1252,213.1346,1050.0
2019-07-22 11:15:00,226.42,226.42,226.32,226.41,2115.0,213.0687,213.0687,212.9746,213.0593,2115.0
2019-07-22 11:20:00,226.43,226.43,226.23,226.27,5555.0,213.0782,213.0782,212.89,212.9276,5555.0
2019-07-22 11:25:00,226.39,226.47,226.17,226.21,2200.0,213.0405,213.1158,212.8335,212.8711,2200.0
2019-07-22 11:30:00,226.31,226.7,226.2,226.7,8594.0,212.9652,213.3322,212.8617,213.3322,8594.0
2019-07-22 11:35:00,226.77,227.21,226.67,227.05,6381.0,213.3981,213.8122,213.304,213.6616,6381.0
2019-07-22 11:40:00,227.03,227.38,227.03,227.28,4672.0,213.6428,213.9721,213.6428,213.878,4672.0
2019-07-22 11:45:00,227.28,227.3,227.11,227.3,1707.0,213.878,213.8969,213.7181,213.8969,1707.0
2019-07-22 11:50:00,227.23,227.24,226.84,226.95,4858.0,213.831,213.8404,213.464,213.5675,4858.0
2019-07-22 11:55:00,227.01,227.07,226.94,226.94,1300.0,213.624,213.6804,213.5581,213.5581,1300.0
2019-07-22 12:00:00,227.09,227.11,226.75,226.76,650.0,213.6992,213.7181,213.3793,213.3887,650.0
2019-07-22 12:05:00,226.58,226.59,226.32,226.36,2786.0,213.2193,213.2287,212.9746,213.0123,2786.0
2019-07-22 12:10:00,226.31,226.56,226.3,226.56,3695.0,212.9652,213.2005,212.9558,213.2005,3695.0
2019-07-22 12:15:00,226.54,226.72,226.49,226.72,900.0,213.1817,213.3511,213.1346,213.3511,900.0
2019-07-22 12:20:00,226.7,226.87,226.55,226.87,17757.0,213.3322,213.4922,213.1911,213.4922,17757.0
2019-07-22 12:25:00,226.82,226.94,226.65,226.8,4300.0,213.4452,213.5581,213.2852,213.4263,4300.0
2019-07-22 12:30:00,226.77,226.8,226.72,226.76,2400.0,213.3981,213.4263,213.3511,213.3887,2400.0
2019-07-22 12:35:00,226.84,227.01,226.81,226.97,5413.0,213.464,213.624,213.4358,213.5863,5413.0
2019-07-22 12:40:00,226.97,227.11,226.93,227.08,2600.0,213.5863,213.7181,213.5487,213.6898,2600.0
2019-07-22 12:45:00,227.12,227.22,227.06,227.14,2994.0,213.7275,213.8216,213.671,213.7463,2994.0
2019-07-22 12:50:00,227.1,227.22,227.06,227.15,6300.0,213.7087,213.8216,213.671,213.7557,6300.0
2019-07-22 12:55:00,227.14,227.2,227.1,227.14,1500.0,213.7463,213.8028,213.7087,213.7463,1500.0
2019-07-22 13:00:00,227.1,227.27,227.05,227.1,6895.0,213.7087,213.8686,213.6616,213.7087,6895.0
2019-07-22 13:05:00,227.12,227.35,227.12,227.29,2483.0,213.7275,213.9439,213.7275,213.8874,2483.0
2019-07-22 13:10:00,227.33,227.44,227.33,227.39,1210.0,213.9251,214.0286,213.9251,213.9816,1210.0
2019-07-22 13:15:00,227.38,227.45,227.37,227.44,1900.0,213.9721,214.038,213.9627,214.0286,1900.0
2019-07-22 13:20:00,227.32,227.42,227.28,227.39,5115.0,213.9157,214.0098,213.878,213.9816,5115.0
2019-07-22 13:25:00,227.4,227.44,227.33,227.41,4700.0,213.991,214.0286,213.9251,214.0004,4700.0
2019-07-22 13:30:00,227.4,227.71,227.4,227.71,4072.0,213.991,214.2827,213.991,214.2827,4072.0
2019-07-22 13:35:00,227.77,227.77,227.67,227.74,3092.0,214.3391,214.3391,214.245,214.3109,3092.0
2019-07-22 13:40:00,227.78,227.94,227.77,227.86,1100.0,214.3486,214.4991,214.3391,214.4238,1100.0
2019-07-22 13:45:00,227.81,227.91,227.73,227.91,3500.0,214.3768,214.4709,214.3015,214.4709,3500.0
2019-07-22 13:50:00,227.89,227.91,227.8,227.83,1800.0,214.4521,214.4709,214.3674,214.3956,1800.0
2019-07-22 13:55:00,227.84,227.86,227.8,227.86,2420.0,214.405,214.4238,214.3674,214.4238,2420.0
2019-07-22 14:00:00,227.85,227.95,227.83,227.95,2200.0,214.4144,214.5085,214.3956,214.5085,2200.0
2019-07-22 14:05:00,227.83,228.1,227.83,228.01,5287.0,214.3956,214.6497,214.3956,214.565,5287.0
2019-07-22 14:10:00,227.86,228.02,227.86,228.02,2600.0,214.4238,214.5744,214.4238,214.5744,2600.0
2019-07-22 14:15:00,228.05,228.12,227.84,227.84,2600.0,214.6026,214.6685,214.405,214.405,2600.0
2019-07-22 14:20:00,227.78,227.94,227.78,227.93,5310.0,214.3486,214.4991,214.3486,214.4897,5310.0
2019-07-22 14:25:00,227.89,227.96,227.8,227.9,2576.0,214.4521,214.5179,214.3674,214.4615,2576.0
2019-07-22 14:30:00,227.84,227.93,227.79,227.8,4384.0,214.405,214.4897,214.358,214.3674,4384.0
2019-07-22 14:35:00,227.93,227.93,227.53,227.56,1720.0,214.4897,214.4897,214.1133,214.1415,1720.0
2019-07-22 14:40:00,227.59,227.6,227.49,227.55,1900.0,214.1698,214.1792,214.0757,214.1321,1900.0
2019-07-22 14:45:00,227.55,227.67,227.49,227.67,8115.0,214.1321,214.245,214.0757,214.245,8115.0
2019-07-22 14:50:00,227.7,227.74,227.65,227.67,400.0,214.2733,214.3109,214.2262,214.245,400.0
2019-07-22 14:55:00,227.59,227.83,227.59,227.77,7350.0,214.1698,214.3956,214.1698,214.3391,7350.0
2019-07-22 15:00:00,227.68,227.95,227.68,227.86,3062.0,214.2545,214.5085,214.2545,214.4238,3062.0
2019-07-22 15:05:00,227.77,227.84,227.67,227.72,4500.0,214.3391,214.405,214.245,214.2921,4500.0
2019-07-22 15:10:00,227.71,227.72,227.56,227.58,4534.0,214.2827,214.2921,214.1415,214.1603,4534.0
2019-07-22 15:15:00,227.61,227.73,227.59,227.68,8600.0,214.1886,214.3015,214.1698,214.2545,8600.0
2019-07-22 15:20:00,227.71,227.8,227.7,227.77,7700.0,214.2827,214.3674,214.2733,214.3391,7700.0
2019-07-22 15:25:00,227.83,227.84,227.71,227.73,4200.0,214.3956,214.405,214.2827,214.3015,4200.0
2019-07-22 15:30:00,227.67,227.84,227.59,227.67,14195.0,214.245,214.405,214.1698,214.245,14195.0
2019-07-22 15:35:00,227.61,227.8,227.59,227.67,10411.0,214.1886,214.3674,214.1698,214.245,10411.0
2019-07-22 15:40:00,227.65,227.86,227.65,227.75,11707.0,214.2262,214.4238,214.2262,214.3203,11707.0
2019-07-22 15:45:00,227.74,227.78,227.67,227.76,6634.0,214.3109,214.3486,214.245,214.3297,6634.0
2019-07-22 15:50:00,227.75,227.83,227.58,227.78,10356.0,214.3203,214.3956,214.1603,214.3486,10356.0
2019-07-22 15:55:00,227.71,227.87,227.57,227.87,28741.0,214.2827,214.4332,214.1509,214.4332,28741.0
2019-07-23 09:30:00,230.87,230.97,230.12,230.25,54339.0,217.2563,217.3505,216.5506,216.6729,54339.0
2019-07-23 09:35:00,230.27,230.39,229.7,229.79,16651.0,216.6917,216.8047,216.1553,216.24,16651.0
2019-07-23 09:40:00,229.78,230.62,229.75,230.53,11106.0,216.2306,217.0211,216.2024,216.9364,11106.0
2019-07-23 09:45:00,230.33,230.33,229.71,229.9,8132.0,216.7482,216.7482,216.1647,216.3435,8132.0
2019-07-23 09:50:00,229.79,229.93,229.68,229.93,2700.0,216.24,216.3718,216.1365,216.3718,2700.0
2019-07-23 09:55:00,230.01,230.03,229.85,229.98,4610.0,216.4471,216.4659,216.2965,216.4188,4610.0
2019-07-23 10:00:00,229.7,230.47,229.7,230.45,5070.0,216.1553,216.8799,216.1553,216.8611,5070.0
2019-07-23 10:05:00,230.03,230.04,229.84,229.84,1300.0,216.4659,216.4753,216.2871,216.2871,1300.0
2019-07-23 10:10:00,229.83,230.04,229.83,230.01,6914.0,216.2777,216.4753,216.2777,216.4471,6914.0
2019-07-23 10:15:00,230.06,230.06,229.89,229.93,1613.0,216.4941,216.4941,216.3341,216.3718,1613.0
2019-07-23 10:20:00,229.89,229.89,229.75,229.88,1770.0,216.3341,216.3341,216.2024,216.3247,1770.0
2019-07-23 10:25:00,229.91,229.95,229.86,229.93,756.0,216.353,216.3906,216.3059,216.3718,756.0
2019-07-23 10:30:00,229.9,230.0,229.73,230.0,4479.0,216.3435,216.4376,216.1836,216.4376,4479.0
2019-07-23 10:35:00,230.16,230.17,230.06,230.16,4481.0,216.5882,216.5976,216.4941,216.5882,4481.0
2019-07-23 10:40:00,230.35,230.62,230.35,230.56,1728.0,216.767,217.0211,216.767,216.9646,1728.0
2019-07-23 10:45:00,230.53,230.81,230.52,230.72,16324.0,216.9364,217.1999,216.927,217.1152,16324.0
2019-07-23 10:50:00,230.63,231.06,230.63,230.89,4059.0,217.0305,217.4351,217.0305,217.2752,4059.0
2019-07-23 10:55:00,231.0,231.0,230.81,230.81,2589.0,217.3787,217.3787,217.1999,217.1999,2589.0
2019-07-23 11:00:00,230.61,230.74,230.56,230.56,2461.0,217.0117,217.134,216.9646,216.9646,2461.0
2019-07-23 11:05:00,230.61,230.7,230.54,230.65,5309.0,217.0117,217.0964,216.9458,217.0493,5309.0
2019-07-23 11:10:00,230.74,230.8,230.61,230.62,900.0,217.134,217.1905,217.0117,217.0211,900.0
2019-07-23 11:15:00,230.67,230.72,230.55,230.57,1096.0,217.0681,217.1152,216.9552,216.974,1096.0
2019-07-23 11:20:00,230.76,230.79,230.57,230.76,12431.0,217.1528,217.1811,216.974,217.1528,12431.0
2019-07-23 11:25:00,230.68,230.68,230.31,230.35,2067.0,217.0776,217.0776,216.7294,216.767,2067.0
2019-07-23 11:30:00,230.27,230.29,229.5,229.57,18711.0,216.6917,216.7105,215.9671,216.033,18711.0
2019-07-23 11:35:00,229.65,229.76,229.44,229.67,4892.0,216.1083,216.2118,215.9107,216.1271,4892.0
2019-07-23 11:40:00,229.58,229.77,229.58,229.74,1867.0,216.0424,216.2212,216.0424,216.193,1867.0
2019-07-23 11:45:00,229.74,229.74,229.74,229.74,0.0,216.193,216.193,216.193,216.193,0.0
2019-07-23 11:50:00,229.5,229.54,229.32,229.54,4105.0,215.9671,216.0048,215.7977,216.0048,4105.0
2019-07-23 11:55:00,229.62,229.65,229.44,229.44,1300.0,216.0801,216.1083,215.9107,215.9107,1300.0
2019-07-23 12:00:00,229.45,229.72,229.45,229.53,2378.0,215.9201,216.1742,215.9201,215.9954,2378.0
2019-07-23 12:05:00,229.57,229.9,229.57,229.9,800.0,216.033,216.3435,216.033,216.3435,800.0
2019-07-23 12:10:00,229.81,230.23,229.81,230.15,2300.0,216.2589,216.6541,216.2589,216.5788,2300.0
2019-07-23 12:15:00,230.19,230.43,230.11,230.36,4898.0,216.6164,216.8423,216.5412,216.7764,4898.0
2019-07-23 12:20:00,230.34,230.34,230.34,230.34,500.0,216.7576,216.7576,216.7576,216.7576,500.0
2019-07-23 12:25:00,230.31,230.32,230.1,230.15,1706.0,216.7294,216.7388,216.5318,216.5788,1706.0
2019-07-23 12:30:00,230.23,230.27,230.13,230.27,300.0,216.6541,216.6917,216.56,216.6917,300.0
2019-07-23 12:35:00,230.29,230.29,230.29,230.29,100.0,216.7105,216.7105,216.7105,216.7105,100.0
2019-07-23 12:40:00,230.36,230.45,230.31,230.45,1575.0,216.7764,216.8611,216.7294,216.8611,1575.0
2019-07-23 12:45:00,230.52,230.52,230.52,230.52,100.0,216.927,216.927,216.927,216.927,100.0
2019-07-23 12:50:00,230.48,230.54,230.48,230.54,300.0,216.8893,216.9458,216.8893,216.9458,300.0
2019-07-23 12:55:00,230.32,230.57,230.32,230.48,616.0,216.7388,216.974,216.7388,216.8893,616.0
2019-07-23 13:00:00,230.64,230.64,230.47,230.59,1108.0,217.0399,217.0399,216.8799,216.9929,1108.0
2019-07-23 13:05:00,230.56,230.62,230.48,230.48,1433.0,216.9646,217.0211,216.8893,216.8893,1433.0
2019-07-23 13:10:00,230.41,230.46,230.19,230.46,3511.0,216.8235,216.8705,216.6164,216.8705,3511.0
2019-07-23 13:15:00,230.36,230.46,230.36,230.4,1100.0,216.7764,216.8705,216.7764,216.8141,1100.0
2019-07-23 13:20:00,230.46,230.46,230.25,230.39,1100.0,216.8705,216.8705,216.6729,216.8047,1100.0
2019-07-23 13:25:00,230.48,230.48,230.42,230.42,700.0,216.8893,216.8893,216.8329,216.8329,700.0
2019-07-23 13:30:00,230.38,230.7,230.16,230.7,2487.0,216.7952,217.0964,216.5882,217.0964,2487.0
2019-07-23 13:35:00,230.67,230.67,230.56,230.64,1200.0,217.0681,217.0681,216.9646,217.0399,1200.0
2019-07-23 13:40:00,230.65,231.33,230.65,231.26,4230.0,217.0493,217.6892,217.0493,217.6234,4230.0
2019-07-23 13:45:00,231.13,231.13,230.73,230.73,403.0,217.501,217.501,217.1246,217.1246,403.0
2019-07-23 13:50:00,230.62,230.85,230.62,230.77,3650.0,217.0211,217.2375,217.0211,217.1622,3650.0
2019-07-23 13:55:00,230.73,230.9,230.71,230.89,1000.0,217.1246,217.2846,217.1058,217.2752,1000.0
2019-07-23 14:00:00,230.63,230.63,230.38,230.38,700.0,217.0305,217.0305,216.7952,216.7952,700.0
2019-07-23 14:05:00,230.49,230.53,230.48,230.5,500.0,216.8988,216.9364,216.8893,216.9082,500.0
2019-07-23 14:10:00,230.31,230.44,230.3,230.38,4052.0,216.7294,216.8517,216.72,216.7952,4052.0
2019-07-23 14:15:00,230.38,230.55,230.37,230.55,1800.0,216.7952,216.9552,216.7858,216.9552,1800.0
2019-07-23 14:20:00,230.66,230.66,230.47,230.54,600.0,217.0587,217.0587,216.8799,216.9458,600.0
2019-07-23 14:25:00,230.5,230.5,230.36,230.37,600.0,216.9082,216.9082,216.7764,216.7858,600.0
2019-07-23 14:30:00,230.36,230.36,230.22,230.26,736.0,216.7764,216.7764,216.6447,216.6823,736.0
2019-07-23 14:35:00,230.26,230.35,230.24,230.35,1124.0,216.6823,216.767,216.6635,216.767,1124.0
2019-07-23 14:40:00,230.34,230.5,230.34,230.5,1601.0,216.7576,216.9082,216.7576,216.9082,1601.0
2019-07-23 14:45:00,230.49,230.5,230.45,230.48,600.0,216.8988,216.9082,216.8611,216.8893,600.0
2019-07-23 14:50:00,230.36,230.36,230.36,230.36,300.0,216.7764,216.7764,216.7764,216.7764,300.0
2019-07-23 14:55:00,230.42,230.64,230.42,230.56,2448.0,216.8329,217.0399,216.8329,216.9646,2448.0
2019-07-23 15:00:00,230.46,230.46,230.27,230.43,1100.0,216.8705,216.8705,216.6917,216.8423,1100.0
2019-07-23 15:05:00,230.4,230.55,230.4,230.55,984.0,216.8141,216.9552,216.8141,216.9552,984.0
2019-07-23 15:10:00,230.49,230.57,230.44,230.52,1721.0,216.8988,216.974,216.8517,216.927,1721.0
2019-07-23 15:15:00,230.56,230.62,230.45,230.56,1900.0,216.9646,217.0211,216.8611,216.9646,1900.0
2019-07-23 15:20:00,230.62,230.82,230.59,230.65,4800.0,217.0211,217.2093,216.9929,217.0493,4800.0
2019-07-23 15:25:00,230.65,230.75,230.51,230.52,3640.0,217.0493,217.1434,216.9176,216.927,3640.0
2019-07-23 15:30:00,230.56,230.76,230.56,230.7,2814.0,216.9646,217.1528,216.9646,217.0964,2814.0
2019-07-23 15:35:00,230.65,230.69,230.44,230.45,2709.0,217.0493,217.087,216.8517,216.8611,2709.0
2019-07-23 15:40:00,230.48,230.51,230.36,230.43,4065.0,216.8893,216.9176,216.7764,216.8423,4065.0
2019-07-23 15:45:00,230.47,230.53,230.34,230.38,4429.0,216.8799,216.9364,216.7576,216.7952,4429.0
2019-07-23 15:50:00,230.38,230.42,230.27,230.3,4052.0,216.7952,216.8329,216.6917,216.72,4052.0
2019-07-23 15:55:00,230.33,230.35,230.19,230.21,23073.0,216.7482,216.767,216.6164,216.6353,23073.0
2019-07-24 09:30:00,230.19,231.02,230.01,230.47,31064.0,216.6164,217.3975,216.4471,216.8799,31064.0
2019-07-24 09:35:00,230.7,230.74,230.35,230.56,10900.0,217.0964,217.134,216.767,216.9646,10900.0
2019-07-24 09:40:00,230.49,230.58,230.34,230.34,6174.0,216.8988,216.9834,216.7576,216.7576,6174.0
2019-07-24 09:45:00,230.43,231.42,230.4,231.32,11760.0,216.8423,217.7739,216.8141,217.6798,11760.0
2019-07-24 09:50:00,231.39,231.68,231.23,231.5,8000.0,217.7457,218.0186,217.5951,217.8492,8000.0
2019-07-24 09:55:00,231.47,231.5,231.25,231.48,7625.0,217.821,217.8492,217.6139,217.8304,7625.0
2019-07-24 10:00:00,231.46,231.54,231.18,231.37,16306.0,217.8116,217.8868,217.5481,217.7269,16306.0
2019-07-24 10:05:00,231.48,231.75,231.45,231.74,11682.0,217.8304,218.0845,217.8021,218.075,11682.0
2019-07-24 10:10:00,231.7,231.73,231.26,231.26,9613.0,218.0374,218.0656,217.6234,217.6234,9613.0
2019-07-24 10:15:00,231.39,231.64,231.14,231.59,4400.0,217.7457,217.9809,217.5104,217.9339,4400.0
2019-07-24 10:20:00,231.65,231.79,231.59,231.73,3900.0,217.9904,218.1221,217.9339,218.0656,3900.0
2019-07-24 10:25:00,231.75,231.93,231.66,231.88,900.0,218.0845,218.2538,217.9998,218.2068,900.0
2019-07-24 10:30:00,231.89,232.32,231.88,232.25,14442.0,218.2162,218.6208,218.2068,218.555,14442.0
2019-07-24 10:35:00,232.26,232.7,232.26,232.65,12791.0,218.5644,218.9784,218.5644,218.9314,12791.0
2019-07-24 10:40:00,232.75,233.0,232.7,233.0,6836.0,219.0255,219.2607,218.9784,219.2607,6836.0
2019-07-24 10:45:00,232.88,233.2,232.76,233.11,7977.0,219.1478,219.449,219.0349,219.3643,7977.0
2019-07-24 10:50:00,233.12,233.18,232.81,232.82,5326.0,219.3737,219.4301,219.082,219.0914,5326.0
2019-07-24 10:55:00,232.82,232.89,232.69,232.76,4607.0,219.0914,219.1572,218.969,219.0349,4607.0
2019-07-24 11:00:00,232.73,232.88,232.61,232.87,12280.0,219.0067,219.1478,218.8937,219.1384,12280.0
2019-07-24 11:05:00,232.84,233.38,232.84,233.38,6300.0,219.1102,219.6183,219.1102,219.6183,6300.0
2019-07-24 11:10:00,233.38,233.66,233.28,233.3,16451.0,219.6183,219.8818,219.5242,219.5431,16451.0
2019-07-24 11:15:00,233.3,233.4,233.19,233.4,5123.0,219.5431,219.6372,219.4395,219.6372,5123.0
2019-07-24 11:20:00,233.4,233.84,233.32,233.51,6985.0,219.6372,220.0512,219.5619,219.7407,6985.0
2019-07-24 11:25:00,233.52,233.52,233.25,233.37,2583.0,219.7501,219.7501,219.496,219.6089,2583.0
2019-07-24 11:30:00,233.53,233.68,233.21,233.27,5326.0,219.7595,219.9007,219.4584,219.5148,5326.0
2019-07-24 11:35:00,233.37,233.63,233.26,233.42,5500.0,219.6089,219.8536,219.5054,219.656,5500.0
2019-07-24 11:40:00,233.55,233.72,233.5,233.65,4064.0,219.7783,219.9383,219.7313,219.8724,4064.0
2019-07-24 11:45:00,233.52,233.93,233.52,233.89,2700.0,219.7501,220.1359,219.7501,220.0983,2700.0
2019-07-24 11:50:00,233.95,233.98,233.75,233.89,7016.0,220.1547,220.183,219.9665,220.0983,7016.0
2019-07-24 11:55:00,233.91,233.98,233.86,233.88,1050.0,220.1171,220.183,220.07,220.0889,1050.0
2019-07-24 12:00:00,233.86,233.86,233.75,233.82,1024.0,220.07,220.07,219.9665,220.0324,1024.0
2019-07-24 12:05:00,233.72,233.72,233.64,233.69,1100.0,219.9383,219.9383,219.863,219.9101,1100.0
2019-07-24 12:10:00,233.63,233.74,233.59,233.64,1750.0,219.8536,219.9571,219.816,219.863,1750.0
2019-07-24 12:15:00,233.6,233.63,233.34,233.63,1874.0,219.8254,219.8536,219.5807,219.8536,1874.0
2019-07-24 12:20:00,233.58,233.86,233.41,233.86,5176.0,219.8065,220.07,219.6466,220.07,5176.0
2019-07-24 12:25:00,233.85,233.86,233.65,233.85,1700.0,220.0606,220.07,219.8724,220.0606,1700.0
2019-07-24 12:30:00,233.64,233.89,233.64,233.74,1300.0,219.863,220.0983,219.863,219.9571,1300.0
2019-07-24 12:35:00,233.78,233.79,233.63,233.63,400.0,219.9948,220.0042,219.8536,219.8536,400.0
2019-07-24 12:40:00,233.79,233.79,233.79,233.79,100.0,220.0042,220.0042,220.0042,220.0042,100.0
2019-07-24 12:45:00,233.79,233.81,233.77,233.81,600.0,220.0042,220.023,219.9853,220.023,600.0
2019-07-24 12:50:00,233.7,233.73,233.69,233.69,900.0,219.9195,219.9477,219.9101,219.9101,900.0
2019-07-24 12:55:00,233.7,233.7,233.58,233.59,620.0,219.9195,219.9195,219.8065,219.816,620.0
2019-07-24 13:00:00,233.61,233.61,233.25,233.34,1020.0,219.8348,219.8348,219.496,219.5807,1020.0
2019-07-24 13:05:00,233.31,233.31,233.2,233.31,1000.0,219.5525,219.5525,219.449,219.5525,1000.0
2019-07-24 13:10:00,233.3,233.41,233.26,233.26,1137.0,219.5431,219.6466,219.5054,219.5054,1137.0
2019-07-24 13:15:00,233.32,233.4,233.24,233.39,1999.0,219.5619,219.6372,219.4866,219.6278,1999.0
2019-07-24 13:20:00,233.33,233.61,233.32,233.56,1400.0,219.5713,219.8348,219.5619,219.7877,1400.0
2019-07-24 13:25:00,233.66,233.73,233.62,233.65,2549.0,219.8818,219.9477,219.8442,219.8724,2549.0
2019-07-24 13:30:00,233.73,233.73,233.66,233.69,1835.0,219.9477,219.9477,219.8818,219.9101,1835.0
2019-07-24 13:35:00,233.66,233.68,233.55,233.65,3117.0,219.8818,219.9007,219.7783,219.8724,3117.0
2019-07-24 13:40:00,233.6,233.6,233.5,233.55,2337.0,219.8254,219.8254,219.7313,219.7783,2337.0
2019-07-24 13:45:00,233.59,233.68,233.59,233.6,3080.0,219.816,219.9007,219.816,219.8254,3080.0
2019-07-24 13:50:00,233.73,233.73,233.62,233.62,500.0,219.9477,219.9477,219.8442,219.8442,500.0
2019-07-24 13:55:00,233.6,233.87,233.6,233.87,4600.0,219.8254,220.0794,219.8254,220.0794,4600.0
2019-07-24 14:00:00,233.86,234.0,233.8,233.91,3813.0,220.07,220.2018,220.0136,220.1171,3813.0
2019-07-24 14:05:00,233.9,233.9,233.79,233.89,2300.0,220.1077,220.1077,220.0042,220.0983,2300.0
2019-07-24 14:10:00,233.81,233.81,233.57,233.57,2698.0,220.023,220.023,219.7971,219.7971,2698.0
2019-07-24 14:15:00,233.63,233.77,233.62,233.62,1455.0,219.8536,219.9853,219.8442,219.8442,1455.0
2019-07-24 14:20:00,233.69,233.79,233.69,233.76,600.0,219.9101,220.0042,219.9101,219.9759,600.0
2019-07-24 14:25:00,233.71,233.73,233.63,233.63,2579.0,219.9289,219.9477,219.8536,219.8536,2579.0
2019-07-24 14:30:00,233.68,233.69,233.52,233.54,2026.0,219.9007,219.9101,219.7501,219.7689,2026.0
2019-07-24 14:35:00,233.58,233.58,233.36,233.36,1600.0,219.8065,219.8065,219.5995,219.5995,1600.0
2019-07-24 14:40:00,233.43,233.43,233.27,233.27,1930.0,219.6654,219.6654,219.5148,219.5148,1930.0
2019-07-24 14:45:00,233.37,233.44,233.28,233.44,1689.0,219.6089,219.6748,219.5242,219.6748,1689.0
2019-07-24 14:50:00,233.4,233.49,233.31,233.47,6112.0,219.6372,219.7219,219.5525,219.703,6112.0
2019-07-24 14:55:00,233.6,233.75,233.6,233.73,1323.0,219.8254,219.9665,219.8254,219.9477,1323.0
2019-07-24 15:00:00,233.72,233.87,233.65,233.76,3045.0,219.9383,220.0794,219.8724,219.9759,3045.0
2019-07-24 15:05:00,233.8,233.8,233.63,233.7,1000.0,220.0136,220.0136,219.8536,219.9195,1000.0
2019-07-24 15:10:00,233.67,234.02,233.67,234.02,2590.0,219.8912,220.2206,219.8912,220.2206,2590.0
2019-07-24 15:15:00,234.02,234.17,234.01,234.17,1035.0,220.2206,220.3618,220.2112,220.3618,1035.0
2019-07-24 15:20:00,234.08,234.12,233.99,234.0,3203.0,220.2771,220.3147,220.1924,220.2018,3203.0
2019-07-24 15:25:00,234.09,234.5,234.09,234.5,3440.0,220.2865,220.6723,220.2865,220.6723,3440.0
2019-07-24 15:30:00,234.45,234.49,234.3,234.32,14158.0,220.6252,220.6629,220.4841,220.5029,14158.0
2019-07-24 15:35:00,234.31,234.34,234.11,234.34,7508.0,220.4935,220.5217,220.3053,220.5217,7508.0
2019-07-24 15:40:00,234.34,234.4,234.21,234.33,5800.0,220.5217,220.5782,220.3994,220.5123,5800.0
2019-07-24 15:45:00,234.31,234.39,234.22,234.25,5600.0,220.4935,220.5688,220.4088,220.437,5600.0
2019-07-24 15:50:00,234.27,234.32,233.61,233.61,12977.0,220.4559,220.5029,219.8348,219.8348,12977.0
2019-07-24 15:55:00,233.69,234.06,233.62,234.06,32200.0,219.9101,220.2582,219.8442,220.2582,32200.0
2019-07-25 09:30:00,232.76,232.85,231.66,231.66,22857.0,219.0349,219.1196,217.9998,217.9998,22857.0
2019-07-25 09:35:00,231.63,231.64,230.76,230.84,6350.0,217.9715,217.9809,217.1528,217.2281,6350.0
2019-07-25 09:40:00,231.31,231.82,231.14,231.78,15982.0,217.6704,218.1503,217.5104,218.1127,15982.0
2019-07-25 09:45:00,232.02,232.13,231.34,231.49,8200.0,218.3385,218.442,217.6986,217.8398,8200.0
2019-07-25 09:50:00,231.61,231.77,231.06,231.13,8570.0,217.9527,218.1033,217.4351,217.501,8570.0
2019-07-25 09:55:00,231.33,231.98,231.31,231.97,4185.0,217.6892,218.3009,217.6704,218.2915,4185.0
2019-07-25 10:00:00,231.84,231.95,231.54,231.7,3178.0,218.1692,218.2727,217.8868,218.0374,3178.0
2019-07-25 10:05:00,231.78,231.86,231.35,231.35,2950.0,218.1127,218.188,217.708,217.708,2950.0
2019-07-25 10:10:00,231.58,231.64,230.95,231.09,1817.0,217.9245,217.9809,217.3316,217.4634,1817.0
2019-07-25 10:15:00,231.04,231.55,230.84,231.31,7077.0,217.4163,217.8963,217.2281,217.6704,7077.0
2019-07-25 10:20:00,231.25,231.25,230.33,230.41,2674.0,217.6139,217.6139,216.7482,216.8235,2674.0
2019-07-25 10:25:00,230.4,230.77,230.14,230.77,7797.0,216.8141,217.1622,216.5694,217.1622,7797.0
2019-07-25 10:30:00,231.03,231.68,230.93,231.68,2800.0,217.4069,218.0186,217.3128,218.0186,2800.0
2019-07-25 10:35:00,231.73,232.65,231.68,232.48,7686.0,218.0656,218.9314,218.0186,218.7714,7686.0
2019-07-25 10:40:00,232.57,232.61,232.41,232.41,2127.0,218.8561,218.8937,218.7055,218.7055,2127.0
2019-07-25 10:45:00,232.47,232.54,232.47,232.47,622.0,218.762,218.8279,218.762,218.762,622.0
2019-07-25 10:50:00,232.12,232.12,231.76,231.79,3441.0,218.4326,218.4326,218.0939,218.1221,3441.0
2019-07-25 10:55:00,231.9,232.12,231.85,232.03,3100.0,218.2256,218.4326,218.1786,218.3479,3100.0
2019-07-25 11:00:00,232.23,232.23,232.23,232.23,100.0,218.5362,218.5362,218.5362,218.5362,100.0
2019-07-25 11:05:00,232.2,232.55,232.2,232.54,3522.0,218.5079,218.8373,218.5079,218.8279,3522.0
2019-07-25 11:10:00,232.72,232.72,232.72,232.72,215.0,218.9973,218.9973,218.9973,218.9973,215.0
2019-07-25 11:15:00,232.68,232.79,232.44,232.46,6800.0,218.9596,219.0631,218.7338,218.7526,6800.0
2019-07-25 11:20:00,232.49,232.57,232.31,232.43,4329.0,218.7808,218.8561,218.6114,218.7244,4329.0
2019-07-25 11:25:00,232.45,232.49,232.23,232.23,6241.0,218.7432,218.7808,218.5362,218.5362,6241.0
2019-07-25 11:30:00,232.11,232.11,231.65,231.77,10207.0,218.4232,218.4232,217.9904,218.1033,10207.0
2019-07-25 11:35:00,231.74,231.83,231.46,231.83,4537.0,218.075,218.1597,217.8116,218.1597,4537.0
2019-07-25 11:40:00,231.95,232.53,231.95,232.27,5717.0,218.2727,218.8185,218.2727,218.5738,5717.0
2019-07-25 11:45:00,232.39,232.44,232.28,232.29,3321.0,218.6867,218.7338,218.5832,218.5926,3321.0
2019-07-25 11:50:00,232.49,232.6,232.47,232.6,2214.0,218.7808,218.8843,218.762,218.8843,2214.0
2019-07-25 11:55:00,232.77,232.97,232.66,232.93,2451.0,219.0443,219.2325,218.9408,219.1949,2451.0
2019-07-25 12:00:00,232.76,232.76,232.34,232.36,4444.0,219.0349,219.0349,218.6397,218.6585,4444.0
2019-07-25 12:05:00,232.41,232.41,232.24,232.25,606.0,218.7055,218.7055,218.5456,218.555,606.0
2019-07-25 12:10:00,232.05,232.13,231.94,232.13,2950.0,218.3668,218.442,218.2633,218.442,2950.0
2019-07-25 12:15:00,231.98,232.03,231.97,232.03,700.0,218.3009,218.3479,218.2915,218.3479,700.0
2019-07-25 12:20:00,232.06,232.44,232.06,232.3,1400.0,218.3762,218.7338,218.3762,218.602,1400.0
2019-07-25 12:25:00,232.3,232.3,232.3,232.3,0.0,218.602,218.602,218.602,218.602,0.0
2019-07-25 12:30:00,231.96,232.0,231.94,231.96,700.0,218.2821,218.3197,218.2633,218.2821,700.0
2019-07-25 12:35:00,231.81,231.89,231.63,231.63,500.0,218.1409,218.2162,217.9715,217.9715,500.0
2019-07-25 12:40:00,231.04,231.35,231.04,231.14,1600.0,217.4163,217.708,217.4163,217.5104,1600.0
2019-07-25 12:45:00,231.19,231.19,231.15,231.16,350.0,217.5575,217.5575,217.5198,217.5292,350.0
2019-07-25 12:50:00,231.57,231.66,231.41,231.41,500.0,217.9151,217.9998,217.7645,217.7645,500.0
2019-07-25 12:55:00,231.55,231.63,231.26,231.46,12972.0,217.8963,217.9715,217.6234,217.8116,12972.0
2019-07-25 13:00:00,231.5,231.5,231.22,231.23,751.0,217.8492,217.8492,217.5857,217.5951,751.0
2019-07-25 13:05:00,231.23,231.23,231.23,231.23,0.0,217.5951,217.5951,217.5951,217.5951,0.0
2019-07-25 13:10:00,231.36,231.36,230.85,231.04,3850.0,217.7175,217.7175,217.2375,217.4163,3850.0
2019-07-25 13:15:00,230.91,231.01,230.91,231.01,200.0,217.294,217.3881,217.294,217.3881,200.0
2019-07-25 13:20:00,230.81,230.81,230.44,230.59,963.0,217.1999,217.1999,216.8517,216.9929,963.0
2019-07-25 13:25:00,230.71,230.71,230.44,230.59,1909.0,217.1058,217.1058,216.8517,216.9929,1909.0
2019-07-25 13:30:00,230.54,230.93,230.39,230.83,2209.0,216.9458,217.3128,216.8047,217.2187,2209.0
2019-07-25 13:35:00,230.84,230.89,230.75,230.75,2504.0,217.2281,217.2752,217.1434,217.1434,2504.0
2019-07-25 13:40:00,230.75,230.98,230.68,230.98,2200.0,217.1434,217.3599,217.0776,217.3599,2200.0
2019-07-25 13:45:00,230.92,230.92,230.55,230.76,2062.0,217.3034,217.3034,216.9552,217.1528,2062.0
2019-07-25 13:50:00,230.76,230.76,230.59,230.71,1093.0,217.1528,217.1528,216.9929,217.1058,1093.0
2019-07-25 13:55:00,230.75,230.75,230.5,230.5,1100.0,217.1434,217.1434,216.9082,216.9082,1100.0
2019-07-25 14:00:00,230.46,230.71,230.45,230.65,1100.0,216.8705,217.1058,216.8611,217.0493,1100.0
2019-07-25 14:05:00,230.57,230.77,230.57,230.67,4059.0,216.974,217.1622,216.974,217.0681,4059.0
2019-07-25 14:10:00,230.72,230.75,230.57,230.75,4400.0,217.1152,217.1434,216.974,217.1434,4400.0
2019-07-25 14:15:00,230.71,230.71,230.45,230.55,1800.0,217.1058,217.1058,216.8611,216.9552,1800.0
2019-07-25 14:20:00,230.68,230.68,230.54,230.55,1100.0,217.0776,217.0776,216.9458,216.9552,1100.0
2019-07-25 14:25:00,230.47,230.5,230.34,230.34,1192.0,216.8799,216.9082,216.7576,216.7576,1192.0
2019-07-25 14:30:00,230.25,230.46,230.24,230.38,2900.0,216.6729,216.8705,216.6635,216.7952,2900.0
2019-07-25 14:35:00,230.38,230.41,230.2,230.41,1585.0,216.7952,216.8235,216.6259,216.8235,1585.0
2019-07-25 14:40:00,230.16,230.2,230.0,230.13,3823.0,216.5882,216.6259,216.4376,216.56,3823.0
2019-07-25 14:45:00,230.24,230.24,229.8,229.81,2883.0,216.6635,216.6635,216.2494,216.2589,2883.0
2019-07-25 14:50:00,229.75,229.91,229.75,229.75,1804.0,216.2024,216.353,216.2024,216.2024,1804.0
2019-07-25 14:55:00,229.83,230.11,229.83,229.87,2400.0,216.2777,216.5412,216.2777,216.3153,2400.0
2019-07-25 15:00:00,229.82,229.96,229.82,229.82,4557.0,216.2683,216.4,216.2683,216.2683,4557.0
2019-07-25 15:05:00,229.84,229.9,229.72,229.9,3826.0,216.2871,216.3435,216.1742,216.3435,3826.0
2019-07-25 15:10:00,229.79,229.99,229.79,229.92,1200.0,216.24,216.4282,216.24,216.3624,1200.0
2019-07-25 15:15:00,229.92,230.09,229.92,230.07,4194.0,216.3624,216.5223,216.3624,216.5035,4194.0
2019-07-25 15:20:00,230.11,230.19,230.01,230.01,1408.0,216.5412,216.6164,216.4471,216.4471,1408.0
2019-07-25 15:25:00,230.06,230.08,230.0,230.08,900.0,216.4941,216.5129,216.4376,216.5129,900.0
2019-07-25 15:30:00,230.08,230.25,230.08,230.24,2950.0,216.5129,216.6729,216.5129,216.6635,2950.0
2019-07-25 15:35:00,230.19,230.19,229.91,229.94,5365.0,216.6164,216.6164,216.353,216.3812,5365.0
2019-07-25 15:40:00,229.89,230.2,229.84,230.19,8019.0,216.3341,216.6259,216.2871,216.6164,8019.0
2019-07-25 15:45:00,230.21,230.24,230.09,230.19,14023.0,216.6353,216.6635,216.5223,216.6164,14023.0
2019-07-25 15:50:00,230.18,230.22,230.08,230.1,12454.0,216.607,216.6447,216.5129,216.5318,12454.0
2019-07-25 15:55:00,230.1,230.18,229.86,230.09,38630.0,216.5318,216.607,216.3059,216.5223,38630.0
2019-07-26 09:30:00,232.22,232.38,231.81,232.3,28039.0,218.5267,218.6773,218.1409,218.602,28039.0
2019-07-26 09:35:00,232.23,232.41,231.62,231.62,14879.0,218.5362,218.7055,217.9621,217.9621,14879.0
2019-07-26 09:40:00,231.73,231.88,231.64,231.88,9740.0,218.0656,218.2068,217.9809,218.2068,9740.0
2019-07-26 09:45:00,231.93,232.03,231.79,231.88,6344.0,218.2538,218.3479,218.1221,218.2068,6344.0
2019-07-26 09:50:00,231.87,231.98,231.79,231.87,1300.0,218.1974,218.3009,218.1221,218.1974,1300.0
2019-07-26 09:55:00,231.82,231.93,231.66,231.75,5706.0,218.1503,218.2538,217.9998,218.0845,5706.0
2019-07-26 10:00:00,231.76,232.29,231.76,232.19,4296.0,218.0939,218.5926,218.0939,218.4985,4296.0
2019-07-26 10:05:00,232.18,232.23,232.04,232.04,2564.0,218.4891,218.5362,218.3574,218.3574,2564.0
2019-07-26 10:10:00,232.1,232.15,231.97,232.0,3024.0,218.4138,218.4609,218.2915,218.3197,3024.0
2019-07-26 10:15:00,231.97,231.97,231.8,231.8,3583.0,218.2915,218.2915,218.1315,218.1315,3583.0
2019-07-26 10:20:00,231.71,231.74,231.53,231.68,3000.0,218.0468,218.075,217.8774,218.0186,3000.0
2019-07-26 10:25:00,231.71,231.88,231.7,231.85,2648.0,218.0468,218.2068,218.0374,218.1786,2648.0
2019-07-26 10:30:00,231.72,232.07,231.71,231.99,6699.0,218.0562,218.3856,218.0468,218.3103,6699.0
2019-07-26 10:35:00,232.0,232.04,231.83,231.86,2200.0,218.3197,218.3574,218.1597,218.188,2200.0
2019-07-26 10:40:00,231.87,231.93,231.76,231.88,2313.0,218.1974,218.2538,218.0939,218.2068,2313.0
2019-07-26 10:45:00,231.87,232.15,231.87,231.97,3678.0,218.1974,218.4609,218.1974,218.2915,3678.0
2019-07-26 10:50:00,232.0,232.04,231.81,231.94,3131.0,218.3197,218.3574,218.1409,218.2633,3131.0
2019-07-26 10:55:00,231.86,231.88,231.8,231.8,1633.0,218.188,218.2068,218.1315,218.1315,1633.0
2019-07-26 11:00:00,231.76,231.83,231.61,231.71,2400.0,218.0939,218.1597,217.9527,218.0468,2400.0
2019-07-26 11:05:00,231.69,231.76,231.45,231.49,4806.0,218.028,218.0939,217.8021,217.8398,4806.0
2019-07-26 11:10:00,231.58,231.63,231.47,231.48,4212.0,217.9245,217.9715,217.821,217.8304,4212.0
2019-07-26 11:15:00,231.51,231.67,231.35,231.35,2100.0,217.8586,218.0092,217.708,217.708,2100.0
2019-07-26 11:20:00,231.38,231.7,231.35,231.7,12916.0,217.7363,218.0374,217.708,218.0374,12916.0
2019-07-26 11:25:00,231.75,232.04,231.75,231.98,2126.0,218.0845,218.3574,218.0845,218.3009,2126.0
2019-07-26 11:30:00,232.04,232.32,231.87,231.87,18369.0,218.3574,218.6208,218.1974,218.1974,18369.0
2019-07-26 11:35:00,231.81,231.81,231.56,231.6,4950.0,218.1409,218.1409,217.9057,217.9433,4950.0
2019-07-26 11:40:00,231.66,231.79,231.64,231.64,500.0,217.9998,218.1221,217.9809,217.9809,500.0
2019-07-26 11:45:00,231.71,231.73,231.53,231.53,1400.0,218.0468,218.0656,217.8774,217.8774,1400.0
2019-07-26 11:50:00,231.69,231.69,231.63,231.68,300.0,218.028,218.028,217.9715,218.0186,300.0
2019-07-26 11:55:00,231.71,231.95,231.68,231.91,2902.0,218.0468,218.2727,218.0186,218.235,2902.0
2019-07-26 12:00:00,231.96,231.97,231.83,231.94,1739.0,218.2821,218.2915,218.1597,218.2633,1739.0
2019-07-26 12:05:00,232.01,232.07,232.0,232.03,1800.0,218.3291,218.3856,218.3197,218.3479,1800.0
2019-07-26 12:10:00,232.0,232.07,231.96,231.96,1329.0,218.3197,218.3856,218.2821,218.2821,1329.0
2019-07-26 12:15:00,231.84,231.84,231.61,231.61,1460.0,218.1692,218.1692,217.9527,217.9527,1460.0
2019-07-26 12:20:00,231.61,231.62,231.23,231.23,2195.0,217.9527,217.9621,217.5951,217.5951,2195.0
2019-07-26 12:25:00,231.26,231.5,231.26,231.5,1273.0,217.6234,217.8492,217.6234,217.8492,1273.0
2019-07-26 12:30:00,231.44,231.44,231.37,231.37,802.0,217.7927,217.7927,217.7269,217.7269,802.0
2019-07-26 12:35:00,231.43,231.43,231.29,231.29,900.0,217.7833,217.7833,217.6516,217.6516,900.0
2019-07-26 12:40:00,231.37,231.42,231.27,231.42,4000.0,217.7269,217.7739,217.6328,217.7739,4000.0
2019-07-26 12:45:00,231.42,231.56,231.42,231.47,800.0,217.7739,217.9057,217.7739,217.821,800.0
2019-07-26 12:50:00,231.42,231.61,231.42,231.61,800.0,217.7739,217.9527,217.7739,217.9527,800.0
2019-07-26 12:55:00,231.73,231.74,231.56,231.56,1500.0,218.0656,218.075,217.9057,217.9057,1500.0
2019-07-26 13:00:00,231.57,231.57,231.37,231.38,800.0,217.9151,217.9151,217.7269,217.7363,800.0
2019-07-26 13:05:00,231.46,231.56,231.42,231.55,1300.0,217.8116,217.9057,217.7739,217.8963,1300.0
2019-07-26 13:10:00,231.74,231.74,231.74,231.74,100.0,218.075,218.075,218.075,218.075,100.0
2019-07-26 13:15:00,231.96,232.12,231.88,231.88,3115.0,218.2821,218.4326,218.2068,218.2068,3115.0
2019-07-26 13:20:00,232.0,232.04,231.76,231.83,7300.0,218.3197,218.3574,218.0939,218.1597,7300.0
2019-07-26 13:25:00,231.82,231.9,231.82,231.9,300.0,218.1503,218.2256,218.1503,218.2256,300.0
2019-07-26 13:30:00,231.88,231.95,231.82,231.84,500.0,218.2068,218.2727,218.1503,218.1692,500.0
2019-07-26 13:35:00,231.85,231.93,231.85,231.85,1370.0,218.1786,218.2538,218.1786,218.1786,1370.0
2019-07-26 13:40:00,231.89,231.95,231.88,231.88,700.0,218.2162,218.2727,218.2068,218.2068,700.0
2019-07-26 13:45:00,231.86,231.86,231.38,231.49,2700.0,218.188,218.188,217.7363,217.8398,2700.0
2019-07-26 13:50:00,231.57,231.57,231.38,231.38,500.0,217.9151,217.9151,217.7363,217.7363,500.0
2019-07-26 13:55:00,231.46,231.61,231.4,231.61,1627.0,217.8116,217.9527,217.7551,217.9527,1627.0
2019-07-26 14:00:00,231.56,231.64,231.48,231.48,402.0,217.9057,217.9809,217.8304,217.8304,402.0
2019-07-26 14:05:00,231.49,231.62,231.46,231.61,1709.0,217.8398,217.9621,217.8116,217.9527,1709.0
2019-07-26 14:10:00,231.67,231.67,231.66,231.67,200.0,218.0092,218.0092,217.9998,218.0092,200.0
2019-07-26 14:15:00,231.71,231.8,231.67,231.8,700.0,218.0468,218.1315,218.0092,218.1315,700.0
2019-07-26 14:20:00,231.86,231.86,231.65,231.75,1356.0,218.188,218.188,217.9904,218.0845,1356.0
2019-07-26 14:25:00,231.64,231.64,231.54,231.58,1800.0,217.9809,217.9809,217.8868,217.9245,1800.0
2019-07-26 14:30:00,231.55,231.66,231.55,231.59,400.0,217.8963,217.9998,217.8963,217.9339,400.0
2019-07-26 14:35:00,231.66,231.9,231.63,231.9,1223.0,217.9998,218.2256,217.9715,218.2256,1223.0
2019-07-26 14:40:00,231.83,231.9,231.77,231.77,500.0,218.1597,218.2256,218.1033,218.1033,500.0
2019-07-26 14:45:00,231.8,231.8,231.65,231.8,1700.0,218.1315,218.1315,217.9904,218.1315,1700.0
2019-07-26 14:50:00,231.88,231.93,231.88,231.92,318.0,218.2068,218.2538,218.2068,218.2444,318.0
2019-07-26 14:55:00,231.85,231.85,231.62,231.76,3803.0,218.1786,218.1786,217.9621,218.0939,3803.0
2019-07-26 15:00:00,231.88,231.88,231.61,231.87,1600.0,218.2068,218.2068,217.9527,218.1974,1600.0
2019-07-26 15:05:00,231.82,231.82,231.69,231.71,2600.0,218.1503,218.1503,218.028,218.0468,2600.0
2019-07-26 15:10:00,231.71,232.08,231.69,232.08,6370.0,218.0468,218.395,218.028,218.395,6370.0
2019-07-26 15:15:00,232.08,232.2,232.03,232.08,2034.0,218.395,218.5079,218.3479,218.395,2034.0
2019-07-26 15:20:00,232.02,232.07,231.96,231.98,810.0,218.3385,218.3856,218.2821,218.3009,810.0
2019-07-26 15:25:00,231.91,231.91,231.68,231.73,5600.0,218.235,218.235,218.0186,218.0656,5600.0
2019-07-26 15:30:00,231.78,231.78,231.67,231.7,2854.0,218.1127,218.1127,218.0092,218.0374,2854.0
2019-07-26 15:35:00,231.68,231.69,231.53,231.53,3400.0,218.0186,218.028,217.8774,217.8774,3400.0
2019-07-26 15:40:00,231.55,231.58,231.42,231.42,4339.0,217.8963,217.9245,217.7739,217.7739,4339.0
2019-07-26 15:45:00,231.4,231.41,231.32,231.35,1403.0,217.7551,217.7645,217.6798,217.708,1403.0
2019-07-26 15:50:00,231.3,231.3,231.05,231.08,2824.0,217.661,217.661,217.4257,217.454,2824.0
2019-07-26 15:55:00,231.14,231.14,230.83,230.87,17248.0,217.5104,217.5104,217.2187,217.2563,17248.0
2019-07-29 09:30:00,230.61,230.68,230.27,230.39,9948.0,217.0117,217.0776,216.6917,216.8047,9948.0
2019-07-29 09:35:00,230.3,230.55,230.24,230.28,4100.0,216.72,216.9552,216.6635,216.7011,4100.0
2019-07-29 09:40:00,230.18,230.23,229.68,229.74,6997.0,216.607,216.6541,216.1365,216.193,6997.0
2019-07-29 09:45:00,229.7,230.04,229.67,229.88,5284.0,216.1553,216.4753,216.1271,216.3247,5284.0
2019-07-29 09:50:00,230.06,230.35,230.05,230.34,1106.0,216.4941,216.767,216.4847,216.7576,1106.0
2019-07-29 09:55:00,230.3,230.3,229.89,229.89,4161.0,216.72,216.72,216.3341,216.3341,4161.0
2019-07-29 10:00:00,229.73,229.83,229.57,229.79,2921.0,216.1836,216.2777,216.033,216.24,2921.0
2019-07-29 10:05:00,229.8,229.8,229.56,229.79,1500.0,216.2494,216.2494,216.0236,216.24,1500.0
2019-07-29 10:10:00,229.73,229.73,229.56,229.66,700.0,216.1836,216.1836,216.0236,216.1177,700.0
2019-07-29 10:15:00,229.58,229.73,229.51,229.6,5699.0,216.0424,216.1836,215.9765,216.0612,5699.0
2019-07-29 10:20:00,229.57,229.64,229.39,229.61,9197.0,216.033,216.0989,215.8636,216.0706,9197.0
2019-07-29 10:25:00,229.61,229.69,229.52,229.6,15601.0,216.0706,216.1459,215.986,216.0612,15601.0
2019-07-29 10:30:00,229.6,229.83,229.55,229.78,19052.0,216.0612,216.2777,216.0142,216.2306,19052.0
2019-07-29 10:35:00,229.81,229.81,229.63,229.7,9386.0,216.2589,216.2589,216.0895,216.1553,9386.0
2019-07-29 10:40:00,229.63,229.9,229.63,229.83,7560.0,216.0895,216.3435,216.0895,216.2777,7560.0
2019-07-29 10:45:00,229.93,230.26,229.93,230.25,3014.0,216.3718,216.6823,216.3718,216.6729,3014.0
2019-07-29 10:50:00,230.27,230.45,230.16,230.45,5000.0,216.6917,216.8611,216.5882,216.8611,5000.0
2019-07-29 10:55:00,230.47,230.47,230.22,230.29,3900.0,216.8799,216.8799,216.6447,216.7105,3900.0
2019-07-29 11:00:00,230.18,230.34,230.05,230.05,700.0,216.607,216.7576,216.4847,216.4847,700.0
2019-07-29 11:05:00,230.28,230.28,230.19,230.19,934.0,216.7011,216.7011,216.6164,216.6164,934.0
2019-07-29 11:10:00,230.18,230.26,230.13,230.19,3019.0,216.607,216.6823,216.56,216.6164,3019.0
2019-07-29 11:15:00,230.19,230.19,230.19,230.19,0.0,216.6164,216.6164,216.6164,216.6164,0.0
2019-07-29 11:20:00,230.29,230.35,230.21,230.21,504.0,216.7105,216.767,216.6353,216.6353,504.0
2019-07-29 11:25:00,230.29,230.29,230.16,230.25,500.0,216.7105,216.7105,216.5882,216.6729,500.0
2019-07-29 11:30:00,230.21,230.3,229.7,229.7,9147.0,216.6353,216.72,216.1553,216.1553,9147.0
2019-07-29 11:35:00,229.58,230.12,229.58,230.11,1500.0,216.0424,216.5506,216.0424,216.5412,1500.0
2019-07-29 11:40:00,230.25,230.3,230.19,230.29,3200.0,216.6729,216.72,216.6164,216.7105,3200.0
2019-07-29 11:45:00,230.22,230.37,230.22,230.37,500.0,216.6447,216.7858,216.6447,216.7858,500.0
2019-07-29 11:50:00,230.33,230.38,230.29,230.33,1078.0,216.7482,216.7952,216.7105,216.7482,1078.0
2019-07-29 11:55:00,230.4,230.4,230.4,230.4,226.0,216.8141,216.8141,216.8141,216.8141,226.0
2019-07-29 12:00:00,230.54,230.59,230.49,230.59,498.0,216.9458,216.9929,216.8988,216.9929,498.0
2019-07-29 12:05:00,230.59,230.59,230.59,230.59,0.0,216.9929,216.9929,216.9929,216.9929,0.0
2019-07-29 12:10:00,230.59,230.59,230.59,230.59,0.0,216.9929,216.9929,216.9929,216.9929,0.0
2019-07-29 12:15:00,230.17,230.31,230.03,230.31,3329.0,216.5976,216.7294,216.4659,216.7294,3329.0
2019-07-29 12:20:00,230.39,230.43,230.34,230.39,2300.0,216.8047,216.8423,216.7576,216.8047,2300.0
2019-07-29 12:25:00,230.53,230.53,230.19,230.2,900.0,216.9364,216.9364,216.6164,216.6259,900.0
2019-07-29 12:30:00,230.37,230.38,230.24,230.24,500.0,216.7858,216.7952,216.6635,216.6635,500.0
2019-07-29 12:35:00,230.25,230.25,230.24,230.25,100.0,216.6729,216.6729,216.6635,216.6729,100.0
2019-07-29 12:40:00,230.19,230.27,230.14,230.25,1325.0,216.6164,216.6917,216.5694,216.6729,1325.0
2019-07-29 12:45:00,230.25,230.34,230.24,230.29,1300.0,216.6729,216.7576,216.6635,216.7105,1300.0
2019-07-29 12:50:00,230.29,230.3,230.22,230.23,700.0,216.7105,216.72,216.6447,216.6541,700.0
2019-07-29 12:55:00,230.29,230.48,230.29,230.36,730.0,216.7105,216.8893,216.7105,216.7764,730.0
2019-07-29 13:00:00,230.43,230.84,230.43,230.64,4808.0,216.8423,217.2281,216.8423,217.0399,4808.0
2019-07-29 13:05:00,230.71,230.71,230.58,230.58,900.0,217.1058,217.1058,216.9834,216.9834,900.0
2019-07-29 13:10:00,230.7,230.98,230.67,230.98,2270.0,217.0964,217.3599,217.0681,217.3599,2270.0
2019-07-29 13:15:00,230.92,231.0,230.92,230.99,1800.0,217.3034,217.3787,217.3034,217.3693,1800.0
2019-07-29 13:20:00,231.0,231.07,230.91,230.91,2700.0,217.3787,217.4446,217.294,217.294,2700.0
2019-07-29 13:25:00,230.87,230.87,230.87,230.87,100.0,217.2563,217.2563,217.2563,217.2563,100.0
2019-07-29 13:30:00,230.95,231.09,230.9,231.08,1300.0,217.3316,217.4634,217.2846,217.454,1300.0
2019-07-29 13:35:00,230.96,230.96,230.96,230.96,100.0,217.341,217.341,217.341,217.341,100.0
2019-07-29 13:40:00,230.94,230.97,230.84,230.85,1926.0,217.3222,217.3505,217.2281,217.2375,1926.0
2019-07-29 13:45:00,230.88,231.03,230.88,231.0,2681.0,217.2658,217.4069,217.2658,217.3787,2681.0
2019-07-29 13:50:00,231.0,231.0,231.0,231.0,0.0,217.3787,217.3787,217.3787,217.3787,0.0
2019-07-29 13:55:00,231.03,231.03,230.94,230.96,500.0,217.4069,217.4069,217.3222,217.341,500.0
2019-07-29 14:00:00,230.89,230.98,230.78,230.89,1000.0,217.2752,217.3599,217.1717,217.2752,1000.0
2019-07-29 14:05:00,230.74,230.74,230.65,230.72,600.0,217.134,217.134,217.0493,217.1152,600.0
2019-07-29 14:10:00,230.74,230.84,230.74,230.84,667.0,217.134,217.2281,217.134,217.2281,667.0
2019-07-29 14:15:00,230.84,230.86,230.84,230.86,200.0,217.2281,217.2469,217.2281,217.2469,200.0
2019-07-29 14:20:00,230.8,230.85,230.79,230.85,200.0,217.1905,217.2375,217.1811,217.2375,200.0
2019-07-29 14:25:00,231.01,231.01,231.01,231.01,100.0,217.3881,217.3881,217.3881,217.3881,100.0
2019-07-29 14:30:00,231.02,231.26,231.0,231.19,3501.0,217.3975,217.6234,217.3787,217.5575,3501.0
2019-07-29 14:35:00,231.24,231.24,230.87,230.89,3729.0,217.6045,217.6045,217.2563,217.2752,3729.0
2019-07-29 14:40:00,230.89,230.89,230.89,230.89,0.0,217.2752,217.2752,217.2752,217.2752,0.0
2019-07-29 14:45:00,230.83,230.9,230.76,230.9,1600.0,217.2187,217.2846,217.1528,217.2846,1600.0
2019-07-29 14:50:00,230.98,231.21,230.98,231.21,1000.0,217.3599,217.5763,217.3599,217.5763,1000.0
2019-07-29 14:55:00,231.08,231.09,231.08,231.09,200.0,217.454,217.4634,217.454,217.4634,200.0
2019-07-29 15:00:00,231.13,231.13,231.03,231.03,800.0,217.501,217.501,217.4069,217.4069,800.0
2019-07-29 15:05:00,230.81,231.01,230.8,231.01,400.0,217.1999,217.3881,217.1905,217.3881,400.0
2019-07-29 15:10:00,230.87,230.93,230.81,230.91,1500.0,217.2563,217.3128,217.1999,217.294,1500.0
2019-07-29 15:15:00,230.81,231.04,230.81,231.04,1594.0,217.1999,217.4163,217.1999,217.4163,1594.0
2019-07-29 15:20:00,230.93,231.04,230.91,230.91,300.0,217.3128,217.4163,217.294,217.294,300.0
2019-07-29 15:25:00,230.92,230.92,230.77,230.77,900.0,217.3034,217.3034,217.1622,217.1622,900.0
2019-07-29 15:30:00,230.93,230.93,230.77,230.92,500.0,217.3128,217.3128,217.1622,217.3034,500.0
2019-07-29 15:35:00,230.86,230.9,230.82,230.9,3700.0,217.2469,217.2846,217.2093,217.2846,3700.0
2019-07-29 15:40:00,231.0,231.2,230.95,231.19,5300.0,217.3787,217.5669,217.3316,217.5575,5300.0
2019-07-29 15:45:00,231.18,231.18,231.07,231.11,1400.0,217.5481,217.5481,217.4446,217.4822,1400.0
2019-07-29 15:50:00,231.12,231.26,231.1,231.22,2600.0,217.4916,217.6234,217.4728,217.5857,2600.0
2019-07-29 15:55:00,231.19,231.25,230.78,230.81,7675.0,217.5575,217.6139,217.1717,217.1999,7675.0
2019-07-30 09:30:00,227.66,228.05,227.33,227.36,18881.0,214.2356,214.6026,213.9251,213.9533,18881.0
2019-07-30 09:35:00,227.54,228.14,227.48,228.13,6902.0,214.1227,214.6873,214.0662,214.6779,6902.0
2019-07-30 09:40:00,228.22,228.44,227.95,228.4,8144.0,214.7626,214.9696,214.5085,214.932,8144.0
2019-07-30 09:45:00,228.34,228.41,227.97,228.2,4683.0,214.8755,214.9414,214.5274,214.7438,4683.0
2019-07-30 09:50:00,228.14,228.14,227.86,228.07,2500.0,214.6873,214.6873,214.4238,214.6215,2500.0
2019-07-30 09:55:00,228.02,228.02,227.61,227.61,5661.0,214.5744,214.5744,214.1886,214.1886,5661.0
2019-07-30 10:00:00,227.53,227.9,227.39,227.85,7168.0,214.1133,214.4615,213.9816,214.4144,7168.0
2019-07-30 10:05:00,227.81,227.98,227.71,227.97,3873.0,214.3768,214.5368,214.2827,214.5274,3873.0
2019-07-30 10:10:00,227.91,228.02,227.55,228.02,4900.0,214.4709,214.5744,214.1321,214.5744,4900.0
2019-07-30 10:15:00,228.1,228.22,228.07,228.15,3400.0,214.6497,214.7626,214.6215,214.6967,3400.0
2019-07-30 10:20:00,227.93,228.04,227.87,227.97,753.0,214.4897,214.5932,214.4332,214.5274,753.0
2019-07-30 10:25:00,228.05,228.05,227.99,228.0,700.0,214.6026,214.6026,214.5462,214.5556,700.0
2019-07-30 10:30:00,228.3,228.5,228.25,228.25,600.0,214.8379,215.0261,214.7908,214.7908,600.0
2019-07-30 10:35:00,228.33,228.46,228.28,228.36,1200.0,214.8661,214.9885,214.8191,214.8944,1200.0
2019-07-30 10:40:00,228.31,228.37,228.04,228.04,2200.0,214.8473,214.9038,214.5932,214.5932,2200.0
2019-07-30 10:45:00,228.0,228.18,227.96,228.1,2900.0,214.5556,214.725,214.5179,214.6497,2900.0
2019-07-30 10:50:00,228.17,228.34,228.17,228.24,1600.0,214.7156,214.8755,214.7156,214.7814,1600.0
2019-07-30 10:55:00,228.29,228.29,227.99,228.04,2000.0,214.8285,214.8285,214.5462,214.5932,2000.0
2019-07-30 11:00:00,228.35,228.85,228.35,228.85,6293.0,214.8849,215.3555,214.8849,215.3555,6293.0
2019-07-30 11:05:00,228.86,229.03,228.86,229.03,657.0,215.3649,215.5248,215.3649,215.5248,657.0
2019-07-30 11:10:00,228.89,229.27,228.89,229.18,1006.0,215.3931,215.7507,215.3931,215.666,1006.0
2019-07-30 11:15:00,229.17,229.17,228.92,228.92,1700.0,215.6566,215.6566,215.4213,215.4213,1700.0
2019-07-30 11:20:00,228.83,229.1,228.83,229.08,2846.0,215.3366,215.5907,215.3366,215.5719,2846.0
2019-07-30 11:25:00,229.14,229.22,228.97,229.16,5650.0,215.6284,215.7036,215.4684,215.6472,5650.0
2019-07-30 11:30:00,229.22,229.33,228.69,228.7,9403.0,215.7036,215.8072,215.2049,215.2143,9403.0
2019-07-30 11:35:00,228.68,228.68,228.57,228.57,2122.0,215.1955,215.1955,215.092,215.092,2122.0
2019-07-30 11:40:00,228.69,229.05,228.69,229.04,1816.0,215.2049,215.5437,215.2049,215.5343,1816.0
2019-07-30 11:45:00,228.9,228.93,228.73,228.74,900.0,215.4025,215.4307,215.2425,215.2519,900.0
2019-07-30 11:50:00,228.76,228.76,228.61,228.61,200.0,215.2708,215.2708,215.1296,215.1296,200.0
2019-07-30 11:55:00,228.7,228.71,228.48,228.48,2300.0,215.2143,215.2237,215.0073,215.0073,2300.0
2019-07-30 12:00:00,228.65,228.74,228.63,228.74,500.0,215.1673,215.2519,215.1484,215.2519,500.0
2019-07-30 12:05:00,228.63,228.66,228.52,228.65,4166.0,215.1484,215.1767,215.0449,215.1673,4166.0
2019-07-30 12:10:00,228.7,228.7,228.7,228.7,100.0,215.2143,215.2143,215.2143,215.2143,100.0
2019-07-30 12:15:00,228.67,228.82,228.65,228.82,2064.0,215.1861,215.3272,215.1673,215.3272,2064.0
2019-07-30 12:20:00,228.71,228.8,228.71,228.73,1498.0,215.2237,215.3084,215.2237,215.2425,1498.0
2019-07-30 12:25:00,228.78,228.78,228.65,228.65,1700.0,215.2896,215.2896,215.1673,215.1673,1700.0
2019-07-30 12:30:00,228.71,228.77,228.7,228.7,700.0,215.2237,215.2802,215.2143,215.2143,700.0
2019-07-30 12:35:00,228.76,228.76,228.71,228.71,400.0,215.2708,215.2708,215.2237,215.2237,400.0
2019-07-30 12:40:00,228.67,228.72,228.47,228.47,700.0,215.1861,215.2331,214.9979,214.9979,700.0
2019-07-30 12:45:00,228.47,228.47,228.47,228.47,0.0,214.9979,214.9979,214.9979,214.9979,0.0
2019-07-30 12:50:00,228.5,228.5,228.23,228.23,500.0,215.0261,215.0261,214.772,214.772,500.0
2019-07-30 12:55:00,228.29,228.29,228.17,228.21,998.0,214.8285,214.8285,214.7156,214.7532,998.0
2019-07-30 13:00:00,228.3,228.37,228.27,228.37,951.0,214.8379,214.9038,214.8097,214.9038,951.0
2019-07-30 13:05:00,228.27,228.28,228.26,228.28,400.0,214.8097,214.8191,214.8003,214.8191,400.0
2019-07-30 13:10:00,228.27,228.29,228.16,228.28,5022.0,214.8097,214.8285,214.7061,214.8191,5022.0
2019-07-30 13:15:00,228.21,228.28,228.21,228.28,300.0,214.7532,214.8191,214.7532,214.8191,300.0
2019-07-30 13:20:00,228.28,228.36,228.22,228.22,600.0,214.8191,214.8944,214.7626,214.7626,600.0
2019-07-30 13:25:00,228.28,228.34,228.27,228.28,843.0,214.8191,214.8755,214.8097,214.8191,843.0
2019-07-30 13:30:00,228.34,228.47,228.34,228.45,806.0,214.8755,214.9979,214.8755,214.979,806.0
2019-07-30 13:35:00,228.44,228.5,228.16,228.24,29883.0,214.9696,215.0261,214.7061,214.7814,29883.0
2019-07-30 13:40:00,228.38,228.4,228.33,228.39,3500.0,214.9132,214.932,214.8661,214.9226,3500.0
2019-07-30 13:45:00,228.33,228.38,228.32,228.38,489.0,214.8661,214.9132,214.8567,214.9132,489.0
2019-07-30 13:50:00,228.32,228.44,228.23,228.43,3664.0,214.8567,214.9696,214.772,214.9602,3664.0
2019-07-30 13:55:00,228.38,228.61,228.38,228.61,3141.0,214.9132,215.1296,214.9132,215.1296,3141.0
2019-07-30 14:00:00,228.71,229.06,228.71,229.05,1150.0,215.2237,215.5531,215.2237,215.5437,1150.0
2019-07-30 14:05:00,229.08,229.3,229.07,229.08,1928.0,215.5719,215.7789,215.5625,215.5719,1928.0
2019-07-30 14:10:00,229.13,229.29,229.09,229.29,1309.0,215.619,215.7695,215.5813,215.7695,1309.0
2019-07-30 14:15:00,229.26,229.3,229.21,229.26,2010.0,215.7413,215.7789,215.6942,215.7413,2010.0
2019-07-30 14:20:00,229.26,229.28,229.22,229.28,884.0,215.7413,215.7601,215.7036,215.7601,884.0
2019-07-30 14:25:00,229.22,229.29,229.19,229.2,3306.0,215.7036,215.7695,215.6754,215.6848,3306.0
2019-07-30 14:30:00,229.27,229.41,229.25,229.34,2025.0,215.7507,215.8824,215.7319,215.8166,2025.0
2019-07-30 14:35:00,229.28,229.4,229.27,229.31,1786.0,215.7601,215.873,215.7507,215.7883,1786.0
2019-07-30 14:40:00,229.33,229.33,229.13,229.13,2725.0,215.8072,215.8072,215.619,215.619,2725.0
2019-07-30 14:45:00,229.13,229.13,228.89,228.91,2233.0,215.619,215.619,215.3931,215.4119,2233.0
2019-07-30 14:50:00,228.89,228.89,228.67,228.67,1000.0,215.3931,215.3931,215.1861,215.1861,1000.0
2019-07-30 14:55:00,228.64,228.67,228.54,228.62,3415.0,215.1578,215.1861,215.0637,215.139,3415.0
2019-07-30 15:00:00,228.67,228.93,228.6,228.91,4354.0,215.1861,215.4307,215.1202,215.4119,4354.0
2019-07-30 15:05:00,228.84,228.99,228.81,228.82,4717.0,215.3461,215.4872,215.3178,215.3272,4717.0
2019-07-30 15:10:00,228.85,228.9,228.8,228.8,700.0,215.3555,215.4025,215.3084,215.3084,700.0
2019-07-30 15:15:00,228.81,228.95,228.72,228.91,5151.0,215.3178,215.4496,215.2331,215.4119,5151.0
2019-07-30 15:20:00,228.91,228.96,228.73,228.74,4105.0,215.4119,215.459,215.2425,215.2519,4105.0
2019-07-30 15:25:00,228.73,228.97,228.72,228.81,2740.0,215.2425,215.4684,215.2331,215.3178,2740.0
2019-07-30 15:30:00,228.81,229.16,228.81,229.02,2800.0,215.3178,215.6472,215.3178,215.5154,2800.0
2019-07-30 15:35:00,229.02,229.02,228.73,228.74,15674.0,215.5154,215.5154,215.2425,215.2519,15674.0
2019-07-30 15:40:00,228.71,228.74,228.62,228.7,3600.0,215.2237,215.2519,215.139,215.2143,3600.0
2019-07-30 15:45:00,228.74,228.75,228.62,228.65,7237.0,215.2519,215.2614,215.139,215.1673,7237.0
2019-07-30 15:50:00,228.65,228.67,228.58,228.6,21501.0,215.1673,215.1861,215.1014,215.1202,21501.0
2019-07-30 15:55:00,228.6,228.63,227.95,228.26,35930.0,215.1202,215.1484,214.5085,214.8003,35930.0
2019-07-31 09:30:00,227.06,227.06,226.29,226.4,22687.0,213.671,213.671,212.9464,213.0499,22687.0
2019-07-31 09:35:00,226.47,226.82,226.33,226.39,5187.0,213.1158,213.4452,212.9841,213.0405,5187.0
2019-07-31 09:40:00,226.36,226.51,226.22,226.22,7803.0,213.0123,213.1534,212.8805,212.8805,7803.0
2019-07-31 09:45:00,226.3,226.44,226.29,226.31,1642.0,212.9558,213.0876,212.9464,212.9652,1642.0
2019-07-31 09:50:00,226.29,226.8,226.29,226.8,3024.0,212.9464,213.4263,212.9464,213.4263,3024.0
2019-07-31 09:55:00,226.88,227.13,226.88,227.13,1800.0,213.5016,213.7369,213.5016,213.7369,1800.0
2019-07-31 10:00:00,227.2,227.23,226.79,226.8,5225.0,213.8028,213.831,213.4169,213.4263,5225.0
2019-07-31 10:05:00,226.91,227.05,226.9,227.05,400.0,213.5299,213.6616,213.5204,213.6616,400.0
2019-07-31 10:10:00,227.09,227.11,226.92,227.11,11782.0,213.6992,213.7181,213.5393,213.7181,11782.0
2019-07-31 10:15:00,226.97,227.01,226.9,226.9,1225.0,213.5863,213.624,213.5204,213.5204,1225.0
2019-07-31 10:20:00,227.24,227.32,227.08,227.15,7800.0,213.8404,213.9157,213.6898,213.7557,7800.0
2019-07-31 10:25:00,227.11,227.36,226.76,226.76,3046.0,213.7181,213.9533,213.3887,213.3887,3046.0
2019-07-31 10:30:00,226.88,226.89,226.27,226.39,3560.0,213.5016,213.511,212.9276,213.0405,3560.0
2019-07-31 10:35:00,226.25,226.51,226.16,226.5,6500.0,212.9088,213.1534,212.8241,213.144,6500.0
2019-07-31 10:40:00,226.52,226.53,226.12,226.21,11055.0,213.1629,213.1723,212.7864,212.8711,11055.0
2019-07-31 10:45:00,226.33,226.63,226.27,226.53,4215.0,212.9841,213.2664,212.9276,213.1723,4215.0
2019-07-31 10:50:00,226.58,226.79,226.57,226.79,2082.0,213.2193,213.4169,213.2099,213.4169,2082.0
2019-07-31 10:55:00,226.8,226.95,226.75,226.75,3620.0,213.4263,213.5675,213.3793,213.3793,3620.0
2019-07-31 11:00:00,226.67,226.95,226.64,226.95,600.0,213.304,213.5675,213.2758,213.5675,600.0
2019-07-31 11:05:00,226.83,226.94,226.4,226.47,900.0,213.4546,213.5581,213.0499,213.1158,900.0
2019-07-31 11:10:00,226.49,226.51,226.42,226.46,700.0,213.1346,213.1534,213.0687,213.1064,700.0
2019-07-31 11:15:00,226.38,226.45,226.3,226.45,943.0,213.0311,213.097,212.9558,213.097,943.0
2019-07-31 11:20:00,226.54,226.65,226.54,226.57,600.0,213.1817,213.2852,213.1817,213.2099,600.0
2019-07-31 11:25:00,226.55,226.55,226.09,226.09,5952.0,213.1911,213.1911,212.7582,212.7582,5952.0
2019-07-31 11:30:00,226.1,226.29,225.69,225.75,12049.0,212.7676,212.9464,212.3818,212.4383,12049.0
2019-07-31 11:35:00,225.93,226.09,225.93,226.09,1000.0,212.6076,212.7582,212.6076,212.7582,1000.0
2019-07-31 11:40:00,226.16,226.32,226.16,226.27,600.0,212.8241,212.9746,212.8241,212.9276,600.0
2019-07-31 11:45:00,226.31,226.33,226.23,226.23,735.0,212.9652,212.9841,212.89,212.89,735.0
2019-07-31 11:50:00,226.32,226.35,226.21,226.21,1600.0,212.9746,213.0029,212.8711,212.8711,1600.0
2019-07-31 11:55:00,226.27,226.27,226.11,226.18,1450.0,212.9276,212.9276,212.777,212.8429,1450.0
2019-07-31 12:00:00,226.17,226.23,226.16,226.23,455.0,212.8335,212.89,212.8241,212.89,455.0
2019-07-31 12:05:00,226.25,226.25,226.23,226.23,700.0,212.9088,212.9088,212.89,212.89,700.0
2019-07-31 12:10:00,226.15,226.23,226.15,226.23,200.0,212.8147,212.89,212.8147,212.89,200.0
2019-07-31 12:15:00,226.21,226.21,226.07,226.2,800.0,212.8711,212.8711,212.7394,212.8617,800.0
2019-07-31 12:20:00,226.26,226.26,226.25,226.26,100.0,212.9182,212.9182,212.9088,212.9182,100.0
2019-07-31 12:25:00,226.23,226.23,226.11,226.11,700.0,212.89,212.89,212.777,212.777,700.0
2019-07-31 12:30:00,226.06,226.06,226.06,226.06,100.0,212.73,212.73,212.73,212.73,100.0
2019-07-31 12:35:00,226.05,226.22,226.05,226.22,500.0,212.7206,212.8805,212.7206,212.8805,500.0
2019-07-31 12:40:00,226.31,226.31,226.2,226.2,700.0,212.9652,212.9652,212.8617,212.8617,700.0
2019-07-31 12:45:00,226.22,226.23,226.14,226.14,318.0,212.8805,212.89,212.8053,212.8053,318.0
2019-07-31 12:50:00,226.14,226.14,226.14,226.14,0.0,212.8053,212.8053,212.8053,212.8053,0.0
2019-07-31 12:55:00,226.34,226.39,226.29,226.29,600.0,212.9935,213.0405,212.9464,212.9464,600.0
2019-07-31 13:00:00,226.34,226.34,226.16,226.23,2903.0,212.9935,212.9935,212.8241,212.89,2903.0
2019-07-31 13:05:00,226.26,226.32,226.21,226.29,610.0,212.9182,212.9746,212.8711,212.9464,610.0
2019-07-31 13:10:00,226.29,226.41,226.21,226.21,2878.0,212.9464,213.0593,212.8711,212.8711,2878.0
2019-07-31 13:15:00,226.25,226.25,226.19,226.19,200.0,212.9088,212.9088,212.8523,212.8523,200.0
2019-07-31 13:20:00,226.2,226.2,226.2,226.2,100.0,212.8617,212.8617,212.8617,212.8617,100.0
2019-07-31 13:25:00,226.18,226.18,226.07,226.07,200.0,212.8429,212.8429,212.7394,212.7394,200.0
2019-07-31 13:30:00,226.12,226.33,226.11,226.18,3803.0,212.7864,212.9841,212.777,212.8429,3803.0
2019-07-31 13:35:00,226.11,226.19,226.03,226.03,6638.0,212.777,212.8523,212.7017,212.7017,6638.0
2019-07-31 13:40:00,226.18,226.28,226.1,226.28,1023.0,212.8429,212.937,212.7676,212.937,1023.0
2019-07-31 13:45:00,226.41,226.41,226.37,226.41,596.0,213.0593,213.0593,213.0217,213.0593,596.0
2019-07-31 13:50:00,226.4,226.59,226.25,226.25,2611.0,213.0499,213.2287,212.9088,212.9088,2611.0
2019-07-31 13:55:00,226.37,226.64,226.27,226.64,340.0,213.0217,213.2758,212.9276,213.2758,340.0
2019-07-31 14:00:00,226.43,226.63,225.28,225.51,4565.0,213.0782,213.2664,211.996,212.2124,4565.0
2019-07-31 14:05:00,225.79,226.36,225.79,226.18,4375.0,212.4759,213.0123,212.4759,212.8429,4375.0
2019-07-31 14:10:00,226.14,226.37,226.13,226.3,1034.0,212.8053,213.0217,212.7959,212.9558,1034.0
2019-07-31 14:15:00,226.39,226.39,225.91,225.91,4414.0,213.0405,213.0405,212.5888,212.5888,4414.0
2019-07-31 14:20:00,226.01,226.01,225.57,225.72,4213.0,212.6829,212.6829,212.2689,212.41,4213.0
2019-07-31 14:25:00,225.7,225.91,225.7,225.86,600.0,212.3912,212.5888,212.3912,212.5418,600.0
2019-07-31 14:30:00,225.97,226.29,225.86,226.1,3200.0,212.6453,212.9464,212.5418,212.7676,3200.0
2019-07-31 14:35:00,226.18,226.18,224.68,224.83,5560.0,212.8429,212.8429,211.4314,211.5725,5560.0
2019-07-31 14:40:00,224.67,224.71,224.33,224.33,2524.0,211.4219,211.4596,211.102,211.102,2524.0
2019-07-31 14:45:00,224.02,224.02,222.9,222.9,3579.0,210.8103,210.8103,209.7563,209.7563,3579.0
2019-07-31 14:50:00,222.6,222.63,221.2,222.41,8663.0,209.474,209.5022,208.1566,209.2952,8663.0
2019-07-31 14:55:00,221.98,222.59,221.8,222.59,5733.0,208.8906,209.4646,208.7212,209.4646,5733.0
2019-07-31 15:00:00,222.61,223.79,222.07,223.02,11812.0,209.4834,210.5938,208.9753,209.8692,11812.0
2019-07-31 15:05:00,223.1,224.1,223.01,223.44,8708.0,209.9445,210.8856,209.8598,210.2645,8708.0
2019-07-31 15:10:00,223.45,223.66,223.11,223.66,6042.0,210.2739,210.4715,209.9539,210.4715,6042.0
2019-07-31 15:15:00,223.38,223.77,222.84,223.45,8172.0,210.208,210.575,209.6999,210.2739,8172.0
2019-07-31 15:20:00,223.45,223.76,223.18,223.51,11365.0,210.2739,210.5656,210.0198,210.3303,11365.0
2019-07-31 15:25:00,223.71,223.78,223.36,223.75,6166.0,210.5185,210.5844,210.1892,210.5562,6166.0
2019-07-31 15:30:00,223.64,223.65,223.21,223.31,6497.0,210.4527,210.4621,210.048,210.1421,6497.0
2019-07-31 15:35:00,223.36,223.48,223.18,223.42,9125.0,210.1892,210.3021,210.0198,210.2457,9125.0
2019-07-31 15:40:00,223.51,223.55,222.67,223.18,4400.0,210.3303,210.368,209.5399,210.0198,4400.0
2019-07-31 15:45:00,223.2,223.38,223.03,223.03,6018.0,210.0386,210.208,209.8786,209.8786,6018.0
2019-07-31 15:50:00,222.77,223.05,222.68,222.68,14457.0,209.634,209.8975,209.5493,209.5493,14457.0
2019-07-31 15:55:00,222.82,223.11,222.68,222.88,32471.0,209.681,209.9539,209.5493,209.7375,32471.0
2019-08-01 09:30:00,225.98,226.57,225.45,226.57,51805.0,212.6547,213.2099,212.1559,213.2099,51805.0
2019-08-01 09:35:00,226.6,226.86,226.22,226.81,20112.0,213.2381,213.4828,212.8805,213.4358,20112.0
2019-08-01 09:40:00,226.79,227.1,226.62,227.09,4417.0,213.4169,213.7087,213.257,213.6992,4417.0
2019-08-01 09:45:00,226.94,227.03,226.49,226.65,7900.0,213.5581,213.6428,213.1346,213.2852,7900.0
2019-08-01 09:50:00,226.63,227.0,226.3,226.39,7100.0,213.2664,213.6145,212.9558,213.0405,7100.0
2019-08-01 09:55:00,226.44,226.7,226.36,226.66,8017.0,213.0876,213.3322,213.0123,213.2946,8017.0
2019-08-01 10:00:00,226.83,227.06,226.2,226.2,9317.0,213.4546,213.671,212.8617,212.8617,9317.0
2019-08-01 10:05:00,226.22,226.99,226.22,226.86,8500.0,212.8805,213.6051,212.8805,213.4828,8500.0
2019-08-01 10:10:00,226.86,226.94,226.62,226.76,6665.0,213.4828,213.5581,213.257,213.3887,6665.0
2019-08-01 10:15:00,226.68,227.27,226.57,227.17,14092.0,213.3134,213.8686,213.2099,213.7745,14092.0
2019-08-01 10:20:00,227.18,227.24,227.13,227.21,2700.0,213.7839,213.8404,213.7369,213.8122,2700.0
2019-08-01 10:25:00,227.29,227.51,227.23,227.5,2100.0,213.8874,214.0945,213.831,214.0851,2100.0
2019-08-01 10:30:00,227.46,227.59,227.36,227.42,5930.0,214.0474,214.1698,213.9533,214.0098,5930.0
2019-08-01 10:35:00,227.22,227.4,227.14,227.39,5716.0,213.8216,213.991,213.7463,213.9816,5716.0
2019-08-01 10:40:00,227.41,227.51,227.24,227.39,3125.0,214.0004,214.0945,213.8404,213.9816,3125.0
2019-08-01 10:45:00,227.43,227.71,227.38,227.71,3400.0,214.0192,214.2827,213.9721,214.2827,3400.0
2019-08-01 10:50:00,227.78,228.12,227.7,228.1,22446.0,214.3486,214.6685,214.2733,214.6497,22446.0
2019-08-01 10:55:00,228.13,228.13,227.95,228.08,5855.0,214.6779,214.6779,214.5085,214.6309,5855.0
2019-08-01 11:00:00,228.15,228.25,227.93,228.06,11359.0,214.6967,214.7908,214.4897,214.612,11359.0
2019-08-01 11:05:00,228.14,228.14,227.85,228.03,3700.0,214.6873,214.6873,214.4144,214.5838,3700.0
2019-08-01 11:10:00,228.15,228.32,228.08,228.15,3563.0,214.6967,214.8567,214.6309,214.6967,3563.0
2019-08-01 11:15:00,228.17,228.5,228.17,228.5,4770.0,214.7156,215.0261,214.7156,215.0261,4770.0
2019-08-01 11:20:00,228.56,228.86,228.49,228.8,7843.0,215.0826,215.3649,215.0167,215.3084,7843.0
2019-08-01 11:25:00,228.7,229.34,228.7,229.34,4261.0,215.2143,215.8166,215.2143,215.8166,4261.0
2019-08-01 11:30:00,229.32,229.77,229.07,229.74,17105.0,215.7977,216.2212,215.5625,216.193,17105.0
2019-08-01 11:35:00,229.67,229.68,229.34,229.45,11641.0,216.1271,216.1365,215.8166,215.9201,11641.0
2019-08-01 11:40:00,229.53,229.97,229.45,229.95,2550.0,215.9954,216.4094,215.9201,216.3906,2550.0
2019-08-01 11:45:00,229.86,229.91,229.79,229.91,850.0,216.3059,216.353,216.24,216.353,850.0
2019-08-01 11:50:00,229.91,229.92,229.66,229.82,899.0,216.353,216.3624,216.1177,216.2683,899.0
2019-08-01 11:55:00,229.65,229.65,229.21,229.39,1969.0,216.1083,216.1083,215.6942,215.8636,1969.0
2019-08-01 12:00:00,229.29,229.47,229.2,229.47,2594.0,215.7695,215.9389,215.6848,215.9389,2594.0
2019-08-01 12:05:00,229.58,229.62,229.42,229.62,1627.0,216.0424,216.0801,215.8918,216.0801,1627.0
2019-08-01 12:10:00,229.6,229.64,229.47,229.54,910.0,216.0612,216.0989,215.9389,216.0048,910.0
2019-08-01 12:15:00,229.59,229.59,229.1,229.17,1749.0,216.0518,216.0518,215.5907,215.6566,1749.0
2019-08-01 12:20:00,229.27,229.4,229.21,229.26,2025.0,215.7507,215.873,215.6942,215.7413,2025.0
2019-08-01 12:25:00,229.38,229.58,229.33,229.58,1800.0,215.8542,216.0424,215.8072,216.0424,1800.0
2019-08-01 12:30:00,229.66,229.66,229.49,229.49,1025.0,216.1177,216.1177,215.9577,215.9577,1025.0
2019-08-01 12:35:00,229.45,229.65,229.42,229.65,2200.0,215.9201,216.1083,215.8918,216.1083,2200.0
2019-08-01 12:40:00,229.57,229.78,229.53,229.74,1100.0,216.033,216.2306,215.9954,216.193,1100.0
2019-08-01 12:45:00,229.76,229.91,229.76,229.83,1900.0,216.2118,216.353,216.2118,216.2777,1900.0
2019-08-01 12:50:00,229.85,229.89,229.79,229.79,1000.0,216.2965,216.3341,216.24,216.24,1000.0
2019-08-01 12:55:00,229.92,229.92,229.61,229.73,1500.0,216.3624,216.3624,216.0706,216.1836,1500.0
2019-08-01 13:00:00,229.72,229.78,229.65,229.71,1200.0,216.1742,216.2306,216.1083,216.1647,1200.0
2019-08-01 13:05:00,229.65,229.65,229.5,229.5,700.0,216.1083,216.1083,215.9671,215.9671,700.0
2019-08-01 13:10:00,229.5,229.5,229.35,229.35,1150.0,215.9671,215.9671,215.826,215.826,1150.0
2019-08-01 13:15:00,229.32,229.41,229.25,229.26,1784.0,215.7977,215.8824,215.7319,215.7413,1784.0
2019-08-01 13:20:00,229.17,229.34,229.16,229.34,2050.0,215.6566,215.8166,215.6472,215.8166,2050.0
2019-08-01 13:25:00,229.3,229.3,226.8,226.8,12953.0,215.7789,215.7789,213.4263,213.4263,12953.0
2019-08-01 13:30:00,226.57,227.38,226.45,227.31,6393.0,213.2099,213.9721,213.097,213.9063,6393.0
2019-08-01 13:35:00,226.35,226.35,224.59,224.59,7496.0,213.0029,213.0029,211.3467,211.3467,7496.0
2019-08-01 13:40:00,224.08,224.61,223.38,223.47,7609.0,210.8667,211.3655,210.208,210.2927,7609.0
2019-08-01 13:45:00,223.3,224.28,223.3,224.28,4604.0,210.1327,211.0549,210.1327,211.0549,4604.0
2019-08-01 13:50:00,224.56,224.67,222.61,223.05,5859.0,211.3184,211.4219,209.4834,209.8975,5859.0
2019-08-01 13:55:00,223.12,224.31,222.93,224.31,2738.0,209.9633,211.0832,209.7845,211.0832,2738.0
2019-08-01 14:00:00,223.72,223.9,223.27,223.27,4469.0,210.528,210.6973,210.1045,210.1045,4469.0
2019-08-01 14:05:00,222.57,222.92,221.89,222.21,3877.0,209.4458,209.7751,208.8059,209.107,3877.0
2019-08-01 14:10:00,221.81,221.93,220.42,221.93,13947.0,208.7306,208.8435,207.4226,208.8435,13947.0
2019-08-01 14:15:00,221.95,222.0,220.28,220.28,14615.0,208.8623,208.9094,207.2908,207.2908,14615.0
2019-08-01 14:20:00,220.1,220.34,219.54,220.04,12286.0,207.1214,207.3473,206.5944,207.065,12286.0
2019-08-01 14:25:00,220.13,220.62,219.26,219.64,7928.0,207.1497,207.6108,206.331,206.6885,7928.0
2019-08-01 14:30:00,219.67,220.06,219.3,220.02,8370.0,206.7168,207.0838,206.3686,207.0461,8370.0
2019-08-01 14:35:00,220.04,220.17,219.18,219.43,7697.0,207.065,207.1873,206.2557,206.4909,7697.0
2019-08-01 14:40:00,219.36,220.09,219.21,219.79,5502.0,206.4251,207.112,206.2839,206.8297,5502.0
2019-08-01 14:45:00,219.46,220.54,219.35,220.38,3606.0,206.5192,207.5355,206.4156,207.3849,3606.0
2019-08-01 14:50:00,220.44,221.56,220.43,221.26,8176.0,207.4414,208.4953,207.432,208.213,8176.0
2019-08-01 14:55:00,221.19,221.19,220.28,220.65,2971.0,208.1471,208.1471,207.2908,207.639,2971.0
2019-08-01 15:00:00,220.93,221.12,220.49,221.01,3494.0,207.9025,208.0813,207.4884,207.9778,3494.0
2019-08-01 15:05:00,221.08,221.45,221.08,221.1,5862.0,208.0436,208.3918,208.0436,208.0625,5862.0
2019-08-01 15:10:00,221.07,221.39,220.79,221.07,2527.0,208.0342,208.3354,207.7707,208.0342,2527.0
2019-08-01 15:15:00,220.79,222.4,220.74,222.04,7901.0,207.7707,209.2858,207.7237,208.947,7901.0
2019-08-01 15:20:00,221.94,222.22,221.91,222.12,2137.0,208.8529,209.1164,208.8247,209.0223,2137.0
2019-08-01 15:25:00,222.28,222.52,221.78,222.37,3510.0,209.1729,209.3987,208.7024,209.2576,3510.0
2019-08-01 15:30:00,222.4,222.4,221.84,221.88,4567.0,209.2858,209.2858,208.7588,208.7965,4567.0
2019-08-01 15:35:00,221.9,222.75,221.66,222.75,3238.0,208.8153,209.6152,208.5894,209.6152,3238.0
2019-08-01 15:40:00,222.54,222.54,222.07,222.43,5283.0,209.4175,209.4175,208.9753,209.314,5283.0
2019-08-01 15:45:00,222.44,222.51,222.03,222.03,3538.0,209.3234,209.3893,208.9376,208.9376,3538.0
2019-08-01 15:50:00,221.99,221.99,221.55,221.69,10674.0,208.9,208.9,208.4859,208.6177,10674.0
2019-08-01 15:55:00,221.79,222.23,221.31,221.44,47466.0,208.7118,209.1258,208.2601,208.3824,47466.0
2019-08-02 09:30:00,222.54,222.54,220.76,221.18,67078.0,209.4175,209.4175,207.7425,208.1377,67078.0
2019-08-02 09:35:00,221.29,221.75,220.88,221.72,12422.0,208.2412,208.6741,207.8554,208.6459,12422.0
2019-08-02 09:40:00,221.54,222.03,221.45,221.82,13898.0,208.4765,208.9376,208.3918,208.74,13898.0
2019-08-02 09:45:00,221.54,221.81,221.24,221.35,1277.0,208.4765,208.7306,208.1942,208.2977,1277.0
2019-08-02 09:50:00,221.43,222.09,221.42,221.83,3502.0,208.373,208.9941,208.3636,208.7494,3502.0
2019-08-02 09:55:00,221.53,221.53,220.61,220.85,2000.0,208.4671,208.4671,207.6013,207.8272,2000.0
2019-08-02 10:00:00,220.84,220.97,220.18,220.33,8870.0,207.8178,207.9401,207.1967,207.3379,8870.0
2019-08-02 10:05:00,220.3,220.33,219.66,219.8,3031.0,207.3096,207.3379,206.7074,206.8391,3031.0
2019-08-02 10:10:00,219.55,220.24,219.55,219.99,8568.0,206.6039,207.2532,206.6039,207.0179,8568.0
2019-08-02 10:15:00,220.37,220.48,220.05,220.06,2700.0,207.3755,207.479,207.0744,207.0838,2700.0
2019-08-02 10:20:00,219.97,220.14,219.84,220.03,3800.0,206.9991,207.1591,206.8768,207.0555,3800.0
2019-08-02 10:25:00,219.85,220.05,219.77,219.96,4222.0,206.8862,207.0744,206.8109,206.9897,4222.0
2019-08-02 10:30:00,219.94,219.95,218.83,218.91,12700.0,206.9709,206.9803,205.9263,206.0016,12700.0
2019-08-02 10:35:00,218.81,219.42,218.69,218.79,8289.0,205.9075,206.4815,205.7946,205.8887,8289.0
2019-08-02 10:40:00,218.59,218.77,218.41,218.77,4739.0,205.7005,205.8698,205.5311,205.8698,4739.0
2019-08-02 10:45:00,218.95,219.0,218.53,218.53,1120.0,206.0392,206.0863,205.644,205.644,1120.0
2019-08-02 10:50:00,218.54,218.75,218.19,218.7,3872.0,205.6534,205.851,205.324,205.804,3872.0
2019-08-02 10:55:00,218.86,219.45,218.85,219.19,5248.0,205.9545,206.5097,205.9451,206.2651,5248.0
2019-08-02 11:00:00,219.22,219.34,218.97,219.29,3963.0,206.2933,206.4062,206.0581,206.3592,3963.0
2019-08-02 11:05:00,219.46,219.74,219.34,219.69,5913.0,206.5192,206.7826,206.4062,206.7356,5913.0
2019-08-02 11:10:00,219.82,220.14,219.74,220.14,6885.0,206.8579,207.1591,206.7826,207.1591,6885.0
2019-08-02 11:15:00,220.08,220.31,220.08,220.29,3405.0,207.1026,207.319,207.1026,207.3002,3405.0
2019-08-02 11:20:00,220.0,220.03,219.54,219.54,2664.0,207.0273,207.0555,206.5944,206.5944,2664.0
2019-08-02 11:25:00,219.74,220.0,219.71,219.87,4064.0,206.7826,207.0273,206.7544,206.905,4064.0
2019-08-02 11:30:00,219.83,220.22,219.46,219.65,18491.0,206.8673,207.2343,206.5192,206.698,18491.0
2019-08-02 11:35:00,219.52,219.52,218.87,219.04,1400.0,206.5756,206.5756,205.9639,206.1239,1400.0
2019-08-02 11:40:00,218.87,218.87,218.48,218.76,1500.0,205.9639,205.9639,205.5969,205.8604,1500.0
2019-08-02 11:45:00,218.64,218.78,218.55,218.78,1300.0,205.7475,205.8793,205.6628,205.8793,1300.0
2019-08-02 11:50:00,219.09,219.42,219.09,219.42,2111.0,206.171,206.4815,206.171,206.4815,2111.0
2019-08-02 11:55:00,219.72,219.75,219.59,219.59,300.0,206.7638,206.7921,206.6415,206.6415,300.0
2019-08-02 12:00:00,219.65,219.65,219.51,219.56,650.0,206.698,206.698,206.5662,206.6133,650.0
2019-08-02 12:05:00,219.61,219.71,219.31,219.71,3913.0,206.6603,206.7544,206.378,206.7544,3913.0
2019-08-02 12:10:00,219.73,219.8,219.73,219.8,500.0,206.7732,206.8391,206.7732,206.8391,500.0
2019-08-02 12:15:00,219.99,220.21,219.99,220.14,900.0,207.0179,207.2249,207.0179,207.1591,900.0
2019-08-02 12:20:00,220.64,220.66,220.3,220.49,2100.0,207.6296,207.6484,207.3096,207.4884,2100.0
2019-08-02 12:25:00,220.46,220.54,220.21,220.54,700.0,207.4602,207.5355,207.2249,207.5355,700.0
2019-08-02 12:30:00,220.25,220.6,220.25,220.45,1198.0,207.2626,207.5919,207.2626,207.4508,1198.0
2019-08-02 12:35:00,220.44,220.49,220.38,220.49,1100.0,207.4414,207.4884,207.3849,207.4884,1100.0
2019-08-02 12:40:00,220.31,220.34,220.07,220.17,1300.0,207.319,207.3473,207.0932,207.1873,1300.0
2019-08-02 12:45:00,220.29,220.29,220.29,220.29,100.0,207.3002,207.3002,207.3002,207.3002,100.0
2019-08-02 12:50:00,220.29,220.29,219.95,220.11,800.0,207.3002,207.3002,206.9803,207.1308,800.0
2019-08-02 12:55:00,219.94,220.03,219.86,219.86,600.0,206.9709,207.0555,206.8956,206.8956,600.0
2019-08-02 13:00:00,219.69,219.69,219.52,219.53,800.0,206.7356,206.7356,206.5756,206.585,800.0
2019-08-02 13:05:00,219.67,219.76,219.27,219.34,1500.0,206.7168,206.8015,206.3404,206.4062,1500.0
2019-08-02 13:10:00,219.42,219.5,219.24,219.5,900.0,206.4815,206.5568,206.3121,206.5568,900.0
2019-08-02 13:15:00,219.5,219.5,219.5,219.5,0.0,206.5568,206.5568,206.5568,206.5568,0.0
2019-08-02 13:20:00,219.49,219.64,219.31,219.59,1600.0,206.5474,206.6885,206.378,206.6415,1600.0
2019-08-02 13:25:00,219.4,219.55,219.31,219.55,2300.0,206.4627,206.6039,206.378,206.6039,2300.0
2019-08-02 13:30:00,219.46,219.58,219.41,219.47,904.0,206.5192,206.6321,206.4721,206.5286,904.0
2019-08-02 13:35:00,219.39,219.61,219.25,219.36,1700.0,206.4533,206.6603,206.3215,206.4251,1700.0
2019-08-02 13:40:00,219.36,219.88,219.36,219.59,1902.0,206.4251,206.9144,206.4251,206.6415,1902.0
2019-08-02 13:45:00,219.64,219.94,219.59,219.62,4234.0,206.6885,206.9709,206.6415,206.6697,4234.0
2019-08-02 13:50:00,219.52,219.8,219.37,219.37,1875.0,206.5756,206.8391,206.4345,206.4345,1875.0
2019-08-02 13:55:00,219.22,219.45,219.12,219.31,1919.0,206.2933,206.5097,206.1992,206.378,1919.0
2019-08-02 14:00:00,219.18,219.24,218.94,219.14,2400.0,206.2557,206.3121,206.0298,206.218,2400.0
2019-08-02 14:05:00,219.48,219.8,219.48,219.8,1482.0,206.538,206.8391,206.538,206.8391,1482.0
2019-08-02 14:10:00,219.74,219.74,219.24,219.66,1537.0,206.7826,206.7826,206.3121,206.7074,1537.0
2019-08-02 14:15:00,219.46,219.47,219.35,219.45,600.0,206.5192,206.5286,206.4156,206.5097,600.0
2019-08-02 14:20:00,219.37,219.92,219.37,219.92,3350.0,206.4345,206.952,206.4345,206.952,3350.0
2019-08-02 14:25:00,219.82,219.95,219.57,219.65,8597.0,206.8579,206.9803,206.6227,206.698,8597.0
2019-08-02 14:30:00,219.62,219.69,219.21,219.21,3996.0,206.6697,206.7356,206.2839,206.2839,3996.0
2019-08-02 14:35:00,219.25,219.71,219.16,219.7,2300.0,206.3215,206.7544,206.2368,206.745,2300.0
2019-08-02 14:40:00,219.7,219.8,219.48,219.68,2118.0,206.745,206.8391,206.538,206.7262,2118.0
2019-08-02 14:45:00,219.7,220.05,219.61,219.85,1705.0,206.745,207.0744,206.6603,206.8862,1705.0
2019-08-02 14:50:00,219.72,219.75,219.47,219.75,1100.0,206.7638,206.7921,206.5286,206.7921,1100.0
2019-08-02 14:55:00,219.81,220.07,219.62,220.07,4425.0,206.8485,207.0932,206.6697,207.0932,4425.0
2019-08-02 15:00:00,219.9,220.26,219.88,219.9,1852.0,206.9332,207.272,206.9144,206.9332,1852.0
2019-08-02 15:05:00,219.92,219.92,219.75,219.81,2900.0,206.952,206.952,206.7921,206.8485,2900.0
2019-08-02 15:10:00,219.75,219.75,219.37,219.37,1700.0,206.7921,206.7921,206.4345,206.4345,1700.0
2019-08-02 15:15:00,219.42,219.8,219.38,219.79,1700.0,206.4815,206.8391,206.4439,206.8297,1700.0
2019-08-02 15:20:00,219.91,220.32,219.91,220.32,700.0,206.9426,207.3284,206.9426,207.3284,700.0
2019-08-02 15:25:00,220.34,220.78,220.23,220.51,2945.0,207.3473,207.7613,207.2438,207.5072,2945.0
2019-08-02 15:30:00,220.48,220.63,219.8,219.8,6023.0,207.479,207.6202,206.8391,206.8391,6023.0
2019-08-02 15:35:00,219.76,220.8,219.66,220.8,5880.0,206.8015,207.7801,206.7074,207.7801,5880.0
2019-08-02 15:40:00,220.83,220.85,220.22,220.22,1762.0,207.8084,207.8272,207.2343,207.2343,1762.0
2019-08-02 15:45:00,220.2,220.24,219.64,219.64,2100.0,207.2155,207.2532,206.6885,206.6885,2100.0
2019-08-02 15:50:00,219.85,220.09,219.49,219.52,4740.0,206.8862,207.112,206.5474,206.5756,4740.0
2019-08-02 15:55:00,219.67,220.15,219.66,219.7,16984.0,206.7168,207.1685,206.7074,206.745,16984.0
2019-08-05 09:30:00,216.38,216.42,215.57,216.07,34755.0,203.6208,203.6584,202.8585,203.3291,34755.0
2019-08-05 09:35:00,215.92,216.01,215.3,215.8,12389.0,203.1879,203.2726,202.6045,203.075,12389.0
2019-08-05 09:40:00,215.71,215.71,214.98,215.1,6786.0,202.9903,202.9903,202.3033,202.4163,6786.0
2019-08-05 09:45:00,215.12,215.44,215.07,215.3,7327.0,202.4351,202.7362,202.388,202.6045,7327.0
2019-08-05 09:50:00,215.19,215.42,215.01,215.35,6759.0,202.5009,202.7174,202.3316,202.6515,6759.0
2019-08-05 09:55:00,215.45,215.9,215.44,215.73,6559.0,202.7456,203.1691,202.7362,203.0091,6559.0
2019-08-05 10:00:00,215.54,215.78,215.1,215.24,22179.0,202.8303,203.0562,202.4163,202.548,22179.0
2019-08-05 10:05:00,214.86,215.12,214.78,215.1,14239.0,202.1904,202.4351,202.1151,202.4163,14239.0
2019-08-05 10:10:00,215.1,215.2,215.07,215.12,6161.0,202.4163,202.5104,202.388,202.4351,6161.0
2019-08-05 10:15:00,215.12,215.31,215.0,215.01,15735.0,202.4351,202.6139,202.3222,202.3316,15735.0
2019-08-05 10:20:00,214.96,215.38,214.91,215.04,27102.0,202.2845,202.6797,202.2375,202.3598,27102.0
2019-08-05 10:25:00,215.04,215.04,214.41,214.41,5636.0,202.3598,202.3598,201.7669,201.7669,5636.0
2019-08-05 10:30:00,214.57,214.57,214.23,214.23,1800.0,201.9175,201.9175,201.5976,201.5976,1800.0
2019-08-05 10:35:00,214.32,214.45,213.77,213.78,2564.0,201.6822,201.8046,201.1647,201.1741,2564.0
2019-08-05 10:40:00,213.85,213.85,213.2,213.28,7852.0,201.24,201.24,200.6283,200.7036,7852.0
2019-08-05 10:45:00,213.47,213.71,213.4,213.71,2453.0,200.8824,201.1082,200.8165,201.1082,2453.0
2019-08-05 10:50:00,213.87,213.96,213.58,213.58,2156.0,201.2588,201.3435,200.9859,200.9859,2156.0
2019-08-05 10:55:00,213.2,213.45,213.08,213.45,8769.0,200.6283,200.8635,200.5154,200.8635,8769.0
2019-08-05 11:00:00,213.34,213.42,213.11,213.39,3270.0,200.76,200.8353,200.5436,200.8071,3270.0
2019-08-05 11:05:00,213.5,213.89,213.45,213.78,4918.0,200.9106,201.2776,200.8635,201.1741,4918.0
2019-08-05 11:10:00,213.81,214.23,213.8,214.15,21989.0,201.2023,201.5976,201.1929,201.5223,21989.0
2019-08-05 11:15:00,214.05,214.14,213.89,214.14,11771.0,201.4282,201.5129,201.2776,201.5129,11771.0
2019-08-05 11:20:00,213.98,214.36,213.98,214.26,3100.0,201.3623,201.7199,201.3623,201.6258,3100.0
2019-08-05 11:25:00,214.17,214.28,213.79,213.79,8447.0,201.5411,201.6446,201.1835,201.1835,8447.0
2019-08-05 11:30:00,213.85,214.03,213.47,213.58,13460.0,201.24,201.4093,200.8824,200.9859,13460.0
2019-08-05 11:35:00,213.54,213.6,213.49,213.54,2250.0,200.9482,201.0047,200.9012,200.9482,2250.0
2019-08-05 11:40:00,213.61,213.84,213.58,213.72,1300.0,201.0141,201.2306,200.9859,201.1176,1300.0
2019-08-05 11:45:00,213.72,213.91,213.55,213.56,1000.0,201.1176,201.2964,200.9577,200.9671,1000.0
2019-08-05 11:50:00,213.72,213.72,213.72,213.72,100.0,201.1176,201.1176,201.1176,201.1176,100.0
2019-08-05 11:55:00,213.62,213.87,213.62,213.68,2000.0,201.0235,201.2588,201.0235,201.08,2000.0
2019-08-05 12:00:00,213.47,213.49,213.19,213.19,1215.0,200.8824,200.9012,200.6189,200.6189,1215.0
2019-08-05 12:05:00,213.19,213.43,213.18,213.3,1300.0,200.6189,200.8447,200.6095,200.7224,1300.0
2019-08-05 12:10:00,213.31,213.36,213.16,213.31,2200.0,200.7318,200.7789,200.5906,200.7318,2200.0
2019-08-05 12:15:00,213.3,213.63,213.3,213.55,1651.0,200.7224,201.0329,200.7224,200.9577,1651.0
2019-08-05 12:20:00,213.7,213.93,213.7,213.93,400.0,201.0988,201.3152,201.0988,201.3152,400.0
2019-08-05 12:25:00,213.82,213.82,213.43,213.43,2700.0,201.2117,201.2117,200.8447,200.8447,2700.0
2019-08-05 12:30:00,213.3,213.38,213.12,213.14,3000.0,200.7224,200.7977,200.553,200.5718,3000.0
2019-08-05 12:35:00,213.11,213.25,212.98,213.17,2399.0,200.5436,200.6753,200.4213,200.6001,2399.0
2019-08-05 12:40:00,213.05,213.05,212.97,213.0,2500.0,200.4871,200.4871,200.4119,200.4401,2500.0
2019-08-05 12:45:00,212.92,213.05,212.91,212.91,800.0,200.3648,200.4871,200.3554,200.3554,800.0
2019-08-05 12:50:00,212.97,213.05,212.96,213.03,511.0,200.4119,200.4871,200.4024,200.4683,511.0
2019-08-05 12:55:00,213.08,213.09,212.15,212.15,3800.0,200.5154,200.5248,199.6402,199.6402,3800.0
2019-08-05 13:00:00,212.15,212.35,212.13,212.32,1100.0,199.6402,199.8284,199.6214,199.8002,1100.0
2019-08-05 13:05:00,212.42,212.79,212.35,212.79,1650.0,199.8943,200.2425,199.8284,200.2425,1650.0
2019-08-05 13:10:00,212.89,212.89,212.59,212.59,1200.0,200.3366,200.3366,200.0543,200.0543,1200.0
2019-08-05 13:15:00,212.67,213.11,212.67,213.0,1952.0,200.1295,200.5436,200.1295,200.4401,1952.0
2019-08-05 13:20:00,213.09,213.23,213.0,213.11,3400.0,200.5248,200.6565,200.4401,200.5436,3400.0
2019-08-05 13:25:00,213.01,213.1,212.89,212.89,4881.0,200.4495,200.5342,200.3366,200.3366,4881.0
2019-08-05 13:30:00,212.89,212.94,212.83,212.94,1000.0,200.3366,200.3836,200.2801,200.3836,1000.0
2019-08-05 13:35:00,212.96,213.25,212.94,213.25,1100.0,200.4024,200.6753,200.3836,200.6753,1100.0
2019-08-05 13:40:00,213.1,213.18,212.82,212.82,4543.0,200.5342,200.6095,200.2707,200.2707,4543.0
2019-08-05 13:45:00,212.83,212.83,212.31,212.52,4400.0,200.2801,200.2801,199.7908,199.9884,4400.0
2019-08-05 13:50:00,212.49,212.61,212.23,212.25,2438.0,199.9602,200.0731,199.7155,199.7343,2438.0
2019-08-05 13:55:00,212.24,212.34,212.17,212.17,1200.0,199.7249,199.819,199.659,199.659,1200.0
2019-08-05 14:00:00,212.16,212.17,211.75,211.97,2822.0,199.6496,199.659,199.2638,199.4708,2822.0
2019-08-05 14:05:00,211.93,212.0,211.77,211.78,1405.0,199.4332,199.4991,199.2826,199.292,1405.0
2019-08-05 14:10:00,211.78,212.02,211.78,212.02,500.0,199.292,199.5179,199.292,199.5179,500.0
2019-08-05 14:15:00,212.15,212.2,212.01,212.08,5394.0,199.6402,199.6873,199.5085,199.5743,5394.0
2019-08-05 14:20:00,212.07,212.07,211.69,211.7,2089.0,199.5649,199.5649,199.2073,199.2167,2089.0
2019-08-05 14:25:00,211.49,211.53,211.25,211.25,1064.0,199.0191,199.0568,198.7933,198.7933,1064.0
2019-08-05 14:30:00,211.28,211.39,211.0,211.39,4050.0,198.8215,198.925,198.558,198.925,4050.0
2019-08-05 14:35:00,211.28,211.44,211.28,211.41,500.0,198.8215,198.9721,198.8215,198.9438,500.0
2019-08-05 14:40:00,211.24,211.61,211.18,211.19,3638.0,198.7839,199.132,198.7274,198.7368,3638.0
2019-08-05 14:45:00,211.3,211.6,211.26,211.34,1708.0,198.8403,199.1226,198.8027,198.878,1708.0
2019-08-05 14:50:00,211.19,211.39,211.08,211.18,3797.0,198.7368,198.925,198.6333,198.7274,3797.0
2019-08-05 14:55:00,210.94,211.04,210.68,210.79,3110.0,198.5016,198.5957,198.2569,198.3604,3110.0
2019-08-05 15:00:00,210.9,211.18,210.65,210.65,5644.0,198.4639,198.7274,198.2287,198.2287,5644.0
2019-08-05 15:05:00,210.64,210.64,210.3,210.31,5423.0,198.2192,198.2192,197.8993,197.9087,5423.0
2019-08-05 15:10:00,210.56,211.34,210.49,211.15,3353.0,198.144,198.878,198.0781,198.6992,3353.0
2019-08-05 15:15:00,211.16,211.67,210.95,211.67,4708.0,198.7086,199.1885,198.511,199.1885,4708.0
2019-08-05 15:20:00,211.74,212.24,211.74,211.84,3198.0,199.2544,199.7249,199.2544,199.3485,3198.0
2019-08-05 15:25:00,211.97,212.3,211.66,211.66,7200.0,199.4708,199.7814,199.1791,199.1791,7200.0
2019-08-05 15:30:00,211.53,212.16,211.2,212.16,6997.0,199.0568,199.6496,198.7462,199.6496,6997.0
2019-08-05 15:35:00,212.05,212.5,211.93,212.5,6999.0,199.5461,199.9696,199.4332,199.9696,6999.0
2019-08-05 15:40:00,212.51,212.72,212.01,212.52,9200.0,199.979,200.1766,199.5085,199.9884,9200.0
2019-08-05 15:45:00,212.61,212.87,212.25,212.49,8912.0,200.0731,200.3177,199.7343,199.9602,8912.0
2019-08-05 15:50:00,212.39,212.61,211.91,212.55,9950.0,199.8661,200.0731,199.4144,200.0166,9950.0
2019-08-05 15:55:00,212.47,212.6,212.04,212.26,28720.0,199.9413,200.0637,199.5367,199.7437,28720.0
2019-08-06 09:30:00,215.41,216.28,215.32,215.94,23032.0,202.708,203.5267,202.6233,203.2067,23032.0
2019-08-06 09:35:00,215.71,216.36,215.63,215.68,12432.0,202.9903,203.602,202.915,202.9621,12432.0
2019-08-06 09:40:00,215.58,215.91,215.38,215.53,14418.0,202.8679,203.1785,202.6797,202.8209,14418.0
2019-08-06 09:45:00,215.73,215.73,214.66,215.1,12180.0,203.0091,203.0091,202.0022,202.4163,12180.0
2019-08-06 09:50:00,214.91,215.37,214.81,215.09,4295.0,202.2375,202.6703,202.1434,202.4068,4295.0
2019-08-06 09:55:00,215.21,215.36,215.13,215.22,4001.0,202.5198,202.6609,202.4445,202.5292,4001.0
2019-08-06 10:00:00,215.3,215.8,215.3,215.59,4508.0,202.6045,203.075,202.6045,202.8774,4508.0
2019-08-06 10:05:00,215.72,215.88,215.42,215.42,6060.0,202.9997,203.1503,202.7174,202.7174,6060.0
2019-08-06 10:10:00,215.09,215.13,214.34,214.44,8047.0,202.4068,202.4445,201.7011,201.7952,8047.0
2019-08-06 10:15:00,214.44,214.44,213.91,213.91,3223.0,201.7952,201.7952,201.2964,201.2964,3223.0
2019-08-06 10:20:00,214.18,214.26,214.18,214.26,200.0,201.5505,201.6258,201.5505,201.6258,200.0
2019-08-06 10:25:00,214.35,214.47,214.34,214.36,900.0,201.7105,201.8234,201.7011,201.7199,900.0
2019-08-06 10:30:00,214.3,214.69,214.3,214.43,8589.0,201.6634,202.0304,201.6634,201.7858,8589.0
2019-08-06 10:35:00,214.24,214.76,214.12,214.49,3800.0,201.607,202.0963,201.494,201.8422,3800.0
2019-08-06 10:40:00,214.65,215.09,214.65,214.73,7884.0,201.9928,202.4068,201.9928,202.0681,7884.0
2019-08-06 10:45:00,214.35,214.46,214.35,214.37,634.0,201.7105,201.814,201.7105,201.7293,634.0
2019-08-06 10:50:00,214.16,214.16,213.88,214.09,823.0,201.5317,201.5317,201.2682,201.4658,823.0
2019-08-06 10:55:00,214.16,214.35,214.15,214.35,1000.0,201.5317,201.7105,201.5223,201.7105,1000.0
2019-08-06 11:00:00,214.29,214.3,214.0,214.03,2400.0,201.654,201.6634,201.3811,201.4093,2400.0
2019-08-06 11:05:00,214.03,214.05,213.95,213.95,900.0,201.4093,201.4282,201.3341,201.3341,900.0
2019-08-06 11:10:00,213.77,213.84,213.72,213.84,709.0,201.1647,201.2306,201.1176,201.2306,709.0
2019-08-06 11:15:00,213.34,213.39,213.07,213.19,4566.0,200.76,200.8071,200.506,200.6189,4566.0
2019-08-06 11:20:00,213.15,213.5,213.1,213.36,3700.0,200.5812,200.9106,200.5342,200.7789,3700.0
2019-08-06 11:25:00,213.52,213.55,213.28,213.42,2688.0,200.9294,200.9577,200.7036,200.8353,2688.0
2019-08-06 11:30:00,213.46,213.47,212.72,212.91,13513.0,200.873,200.8824,200.1766,200.3554,13513.0
2019-08-06 11:35:00,212.88,212.9,212.54,212.9,2600.0,200.3272,200.346,200.0072,200.346,2600.0
2019-08-06 11:40:00,212.92,213.47,212.92,213.25,1200.0,200.3648,200.8824,200.3648,200.6753,1200.0
2019-08-06 11:45:00,213.58,213.69,213.45,213.57,647.0,200.9859,201.0894,200.8635,200.9765,647.0
2019-08-06 11:50:00,213.68,213.68,213.68,213.68,150.0,201.08,201.08,201.08,201.08,150.0
2019-08-06 11:55:00,213.48,214.04,213.47,214.04,1000.0,200.8918,201.4188,200.8824,201.4188,1000.0
2019-08-06 12:00:00,214.43,214.43,213.98,214.07,1600.0,201.7858,201.7858,201.3623,201.447,1600.0
2019-08-06 12:05:00,213.97,213.97,213.97,213.97,100.0,201.3529,201.3529,201.3529,201.3529,100.0
2019-08-06 12:10:00,213.91,214.27,213.91,214.27,300.0,201.2964,201.6352,201.2964,201.6352,300.0
2019-08-06 12:15:00,214.26,214.4,214.19,214.2,1100.0,201.6258,201.7575,201.5599,201.5693,1100.0
2019-08-06 12:20:00,214.01,214.01,213.77,213.77,400.0,201.3905,201.3905,201.1647,201.1647,400.0
2019-08-06 12:25:00,213.77,213.77,213.53,213.63,1902.0,201.1647,201.1647,200.9388,201.0329,1902.0
2019-08-06 12:30:00,213.63,213.66,213.53,213.62,800.0,201.0329,201.0612,200.9388,201.0235,800.0
2019-08-06 12:35:00,213.52,213.58,213.52,213.58,300.0,200.9294,200.9859,200.9294,200.9859,300.0
2019-08-06 12:40:00,213.68,213.68,213.64,213.64,460.0,201.08,201.08,201.0423,201.0423,460.0
2019-08-06 12:45:00,213.76,213.76,213.76,213.76,100.0,201.1553,201.1553,201.1553,201.1553,100.0
2019-08-06 12:50:00,213.68,213.68,213.44,213.44,300.0,201.08,201.08,200.8541,200.8541,300.0
2019-08-06 12:55:00,213.42,213.69,213.42,213.47,3292.0,200.8353,201.0894,200.8353,200.8824,3292.0
2019-08-06 13:00:00,213.56,213.82,213.55,213.81,500.0,200.9671,201.2117,200.9577,201.2023,500.0
2019-08-06 13:05:00,213.85,214.16,213.85,214.04,2350.0,201.24,201.5317,201.24,201.4188,2350.0
2019-08-06 13:10:00,214.0,214.06,214.0,214.0,800.0,201.3811,201.4376,201.3811,201.3811,800.0
2019-08-06 13:15:00,214.08,214.08,213.95,213.96,1004.0,201.4564,201.4564,201.3341,201.3435,1004.0
2019-08-06 13:20:00,213.87,214.13,213.47,214.13,1374.0,201.2588,201.5035,200.8824,201.5035,1374.0
2019-08-06 13:25:00,214.14,214.29,213.74,213.84,5035.0,201.5129,201.654,201.1364,201.2306,5035.0
2019-08-06 13:30:00,213.92,213.93,213.83,213.92,607.0,201.3058,201.3152,201.2211,201.3058,607.0
2019-08-06 13:35:00,213.91,214.12,213.91,214.12,920.0,201.2964,201.494,201.2964,201.494,920.0
2019-08-06 13:40:00,214.17,214.17,214.16,214.17,100.0,201.5411,201.5411,201.5317,201.5411,100.0
2019-08-06 13:45:00,214.07,214.07,214.02,214.03,250.0,201.447,201.447,201.3999,201.4093,250.0
2019-08-06 13:50:00,214.23,214.23,213.84,214.13,600.0,201.5976,201.5976,201.2306,201.5035,600.0
2019-08-06 13:55:00,214.18,214.19,213.94,213.99,4141.0,201.5505,201.5599,201.3247,201.3717,4141.0
2019-08-06 14:00:00,213.76,213.84,213.55,213.83,1877.0,201.1553,201.2306,200.9577,201.2211,1877.0
2019-08-06 14:05:00,213.78,214.25,213.78,214.25,3861.0,201.1741,201.6164,201.1741,201.6164,3861.0
2019-08-06 14:10:00,214.27,214.77,214.27,214.77,3194.0,201.6352,202.1057,201.6352,202.1057,3194.0
2019-08-06 14:15:00,214.76,215.3,214.75,215.17,2230.0,202.0963,202.6045,202.0869,202.4821,2230.0
2019-08-06 14:20:00,215.19,215.81,215.19,215.66,5456.0,202.5009,203.0844,202.5009,202.9432,5456.0
2019-08-06 14:25:00,215.44,215.87,215.44,215.83,1100.0,202.7362,203.1408,202.7362,203.1032,1100.0
2019-08-06 14:30:00,215.62,216.13,215.54,216.13,4413.0,202.9056,203.3855,202.8303,203.3855,4413.0
2019-08-06 14:35:00,216.18,216.22,215.9,216.22,2600.0,203.4326,203.4702,203.1691,203.4702,2600.0
2019-08-06 14:40:00,216.16,216.54,216.01,216.24,3871.0,203.4137,203.7713,203.2726,203.489,3871.0
2019-08-06 14:45:00,216.08,216.2,215.79,216.09,7385.0,203.3385,203.4514,203.0656,203.3479,7385.0
2019-08-06 14:50:00,216.03,216.25,215.85,215.87,2488.0,203.2914,203.4984,203.122,203.1408,2488.0
2019-08-06 14:55:00,215.55,215.75,215.31,215.41,1200.0,202.8397,203.0279,202.6139,202.708,1200.0
2019-08-06 15:00:00,215.4,215.49,215.37,215.49,500.0,202.6986,202.7833,202.6703,202.7833,500.0
2019-08-06 15:05:00,215.3,215.72,215.3,215.52,1100.0,202.6045,202.9997,202.6045,202.8115,1100.0
2019-08-06 15:10:00,215.16,215.61,215.16,215.61,2323.0,202.4727,202.8962,202.4727,202.8962,2323.0
2019-08-06 15:15:00,215.61,215.93,215.58,215.58,2000.0,202.8962,203.1973,202.8679,202.8679,2000.0
2019-08-06 15:20:00,215.67,215.73,215.45,215.45,900.0,202.9526,203.0091,202.7456,202.7456,900.0
2019-08-06 15:25:00,215.66,215.66,215.03,215.06,2200.0,202.9432,202.9432,202.3504,202.3786,2200.0
2019-08-06 15:30:00,215.02,215.09,214.81,214.84,3581.0,202.341,202.4068,202.1434,202.1716,3581.0
2019-08-06 15:35:00,214.77,215.33,214.77,215.14,3301.0,202.1057,202.6327,202.1057,202.4539,3301.0
2019-08-06 15:40:00,215.07,215.1,214.88,215.0,5708.0,202.388,202.4163,202.2092,202.3222,5708.0
2019-08-06 15:45:00,214.89,215.07,214.51,215.03,4900.0,202.2186,202.388,201.861,202.3504,4900.0
2019-08-06 15:50:00,215.13,215.19,214.85,215.12,10733.0,202.4445,202.5009,202.181,202.4351,10733.0
2019-08-06 15:55:00,215.07,215.35,214.85,215.0,18666.0,202.388,202.6515,202.181,202.3222,18666.0
2019-08-07 09:30:00,213.67,214.03,213.26,214.03,18601.0,201.0706,201.4093,200.6848,201.4093,18601.0
2019-08-07 09:35:00,214.13,214.55,214.01,214.55,2228.0,201.5035,201.8987,201.3905,201.8987,2228.0
2019-08-07 09:40:00,214.19,214.35,213.71,213.79,2604.0,201.5599,201.7105,201.1082,201.1835,2604.0
2019-08-07 09:45:00,213.88,213.88,213.25,213.47,6726.0,201.2682,201.2682,200.6753,200.8824,6726.0
2019-08-07 09:50:00,213.39,213.41,212.4,212.62,13119.0,200.8071,200.8259,199.8755,200.0825,13119.0
2019-08-07 09:55:00,212.52,213.4,212.52,213.4,3550.0,199.9884,200.8165,199.9884,200.8165,3550.0
2019-08-07 10:00:00,213.16,213.41,212.96,213.41,2000.0,200.5906,200.8259,200.4024,200.8259,2000.0
2019-08-07 10:05:00,212.98,213.49,212.93,213.28,2132.0,200.4213,200.9012,200.3742,200.7036,2132.0
2019-08-07 10:10:00,213.65,213.99,213.65,213.94,625.0,201.0518,201.3717,201.0518,201.3247,625.0
2019-08-07 10:15:00,213.76,214.34,213.76,214.29,3000.0,201.1553,201.7011,201.1553,201.654,3000.0
2019-08-07 10:20:00,214.03,214.4,213.84,214.07,2200.0,201.4093,201.7575,201.2306,201.447,2200.0
2019-08-07 10:25:00,214.24,214.38,213.83,214.17,5500.0,201.607,201.7387,201.2211,201.5411,5500.0
2019-08-07 10:30:00,213.95,214.96,213.95,214.96,1400.0,201.3341,202.2845,201.3341,202.2845,1400.0
2019-08-07 10:35:00,214.98,215.69,214.98,215.45,10761.0,202.3033,202.9715,202.3033,202.7456,10761.0
2019-08-07 10:40:00,215.69,215.69,215.09,215.32,6355.0,202.9715,202.9715,202.4068,202.6233,6355.0
2019-08-07 10:45:00,215.3,215.3,214.8,215.09,4322.0,202.6045,202.6045,202.1339,202.4068,4322.0
2019-08-07 10:50:00,215.22,215.99,215.22,215.95,5539.0,202.5292,203.2538,202.5292,203.2161,5539.0
2019-08-07 10:55:00,216.02,216.02,215.24,215.27,5572.0,203.282,203.282,202.548,202.5762,5572.0
2019-08-07 11:00:00,215.18,215.2,214.44,214.63,8778.0,202.4915,202.5104,201.7952,201.974,8778.0
2019-08-07 11:05:00,214.47,214.65,214.23,214.58,3498.0,201.8234,201.9928,201.5976,201.9269,3498.0
2019-08-07 11:10:00,214.46,214.9,214.46,214.83,1904.0,201.814,202.228,201.814,202.1622,1904.0
2019-08-07 11:15:00,214.74,214.74,214.24,214.53,7604.0,202.0775,202.0775,201.607,201.8799,7604.0
2019-08-07 11:20:00,214.53,214.53,213.68,213.88,4769.0,201.8799,201.8799,201.08,201.2682,4769.0
2019-08-07 11:25:00,213.79,213.87,213.67,213.86,3536.0,201.1835,201.2588,201.0706,201.2494,3536.0
2019-08-07 11:30:00,213.87,214.14,213.58,214.07,8241.0,201.2588,201.5129,200.9859,201.447,8241.0
2019-08-07 11:35:00,214.11,214.21,214.04,214.04,1810.0,201.4846,201.5787,201.4188,201.4188,1810.0
2019-08-07 11:40:00,214.01,214.01,213.47,213.65,3600.0,201.3905,201.3905,200.8824,201.0518,3600.0
2019-08-07 11:45:00,213.83,213.84,213.62,213.63,3000.0,201.2211,201.2306,201.0235,201.0329,3000.0
2019-08-07 11:50:00,213.6,213.78,213.6,213.77,1100.0,201.0047,201.1741,201.0047,201.1647,1100.0
2019-08-07 11:55:00,214.14,214.31,214.14,214.14,1100.0,201.5129,201.6728,201.5129,201.5129,1100.0
2019-08-07 12:00:00,213.89,213.89,213.3,213.49,3100.0,201.2776,201.2776,200.7224,200.9012,3100.0
2019-08-07 12:05:00,213.4,213.65,213.39,213.63,3355.0,200.8165,201.0518,200.8071,201.0329,3355.0
2019-08-07 12:10:00,213.59,214.02,213.59,214.02,2000.0,200.9953,201.3999,200.9953,201.3999,2000.0
2019-08-07 12:15:00,213.97,214.19,213.76,214.02,3300.0,201.3529,201.5599,201.1553,201.3999,3300.0
2019-08-07 12:20:00,213.8,213.8,213.48,213.48,1400.0,201.1929,201.1929,200.8918,200.8918,1400.0
2019-08-07 12:25:00,213.37,213.64,213.37,213.52,2803.0,200.7883,201.0423,200.7883,200.9294,2803.0
2019-08-07 12:30:00,213.81,214.28,213.8,214.28,1200.0,201.2023,201.6446,201.1929,201.6446,1200.0
2019-08-07 12:35:00,214.08,214.12,213.77,213.86,2600.0,201.4564,201.494,201.1647,201.2494,2600.0
2019-08-07 12:40:00,213.82,214.67,213.82,214.66,2861.0,201.2117,202.0116,201.2117,202.0022,2861.0
2019-08-07 12:45:00,214.46,214.7,214.29,214.29,1700.0,201.814,202.0398,201.654,201.654,1700.0
2019-08-07 12:50:00,214.29,214.43,213.97,213.98,1900.0,201.654,201.7858,201.3529,201.3623,1900.0
2019-08-07 12:55:00,214.21,214.37,214.21,214.37,300.0,201.5787,201.7293,201.5787,201.7293,300.0
2019-08-07 13:00:00,214.42,214.42,214.1,214.1,900.0,201.7764,201.7764,201.4752,201.4752,900.0
2019-08-07 13:05:00,213.94,214.45,213.94,214.45,1208.0,201.3247,201.8046,201.3247,201.8046,1208.0
2019-08-07 13:10:00,214.32,214.32,214.25,214.25,200.0,201.6822,201.6822,201.6164,201.6164,200.0
2019-08-07 13:15:00,213.85,214.02,213.85,213.89,322.0,201.24,201.3999,201.24,201.2776,322.0
2019-08-07 13:20:00,213.96,214.48,213.96,214.4,900.0,201.3435,201.8328,201.3435,201.7575,900.0
2019-08-07 13:25:00,214.27,214.54,214.27,214.54,900.0,201.6352,201.8893,201.6352,201.8893,900.0
2019-08-07 13:30:00,214.82,215.25,214.71,215.25,500.0,202.1528,202.5574,202.0493,202.5574,500.0
2019-08-07 13:35:00,215.16,215.38,215.11,215.25,1307.0,202.4727,202.6797,202.4257,202.5574,1307.0
2019-08-07 13:40:00,215.38,215.53,215.38,215.53,600.0,202.6797,202.8209,202.6797,202.8209,600.0
2019-08-07 13:45:00,215.5,215.5,215.44,215.45,700.0,202.7927,202.7927,202.7362,202.7456,700.0
2019-08-07 13:50:00,215.6,215.7,215.49,215.7,500.0,202.8868,202.9809,202.7833,202.9809,500.0
2019-08-07 13:55:00,215.35,215.39,215.08,215.38,3290.0,202.6515,202.6892,202.3974,202.6797,3290.0
2019-08-07 14:00:00,215.29,215.54,215.29,215.53,1141.0,202.595,202.8303,202.595,202.8209,1141.0
2019-08-07 14:05:00,215.6,216.0,215.56,216.0,1435.0,202.8868,203.2632,202.8491,203.2632,1435.0
2019-08-07 14:10:00,215.96,216.0,215.73,215.73,1631.0,203.2255,203.2632,203.0091,203.0091,1631.0
2019-08-07 14:15:00,215.71,215.71,215.54,215.54,400.0,202.9903,202.9903,202.8303,202.8303,400.0
2019-08-07 14:20:00,214.73,214.73,214.67,214.67,200.0,202.0681,202.0681,202.0116,202.0116,200.0
2019-08-07 14:25:00,214.67,215.08,214.67,215.08,400.0,202.0116,202.3974,202.0116,202.3974,400.0
2019-08-07 14:30:00,215.09,215.1,215.09,215.1,200.0,202.4068,202.4163,202.4068,202.4163,200.0
2019-08-07 14:35:00,215.29,215.29,215.1,215.28,300.0,202.595,202.595,202.4163,202.5856,300.0
2019-08-07 14:40:00,215.15,215.89,215.15,215.89,1071.0,202.4633,203.1597,202.4633,203.1597,1071.0
2019-08-07 14:45:00,215.9,215.92,215.9,215.91,400.0,203.1691,203.1879,203.1691,203.1785,400.0
2019-08-07 14:50:00,215.62,215.94,215.62,215.93,443.0,202.9056,203.2067,202.9056,203.1973,443.0
2019-08-07 14:55:00,215.66,215.79,215.62,215.79,400.0,202.9432,203.0656,202.9056,203.0656,400.0
2019-08-07 15:00:00,215.83,215.83,215.63,215.67,10233.0,203.1032,203.1032,202.915,202.9526,10233.0
2019-08-07 15:05:00,215.81,215.89,215.55,215.79,1714.0,203.0844,203.1597,202.8397,203.0656,1714.0
2019-08-07 15:10:00,215.5,215.6,215.46,215.56,532.0,202.7927,202.8868,202.755,202.8491,532.0
2019-08-07 15:15:00,215.48,215.92,215.26,215.92,1928.0,202.7738,203.1879,202.5668,203.1879,1928.0
2019-08-07 15:20:00,216.09,216.19,215.92,215.94,1500.0,203.3479,203.442,203.1879,203.2067,1500.0
2019-08-07 15:25:00,215.68,216.07,215.68,216.07,1200.0,202.9621,203.3291,202.9621,203.3291,1200.0
2019-08-07 15:30:00,216.05,216.22,215.89,215.89,4899.0,203.3102,203.4702,203.1597,203.1597,4899.0
2019-08-07 15:35:00,215.91,216.24,215.74,216.16,4336.0,203.1785,203.489,203.0185,203.4137,4336.0
2019-08-07 15:40:00,216.14,216.14,215.77,215.91,6749.0,203.3949,203.3949,203.0467,203.1785,6749.0
2019-08-07 15:45:00,215.92,215.92,215.43,215.44,800.0,203.1879,203.1879,202.7268,202.7362,800.0
2019-08-07 15:50:00,215.35,215.43,215.11,215.33,3465.0,202.6515,202.7268,202.4257,202.6327,3465.0
2019-08-07 15:55:00,215.25,216.12,215.25,215.7,16512.0,202.5574,203.3761,202.5574,202.9809,16512.0
2019-08-08 09:30:00,217.02,217.4,216.7,217.15,18640.0,204.223,204.5806,203.9219,204.3454,18640.0
2019-08-08 09:35:00,216.75,217.49,216.75,217.49,9890.0,203.969,204.6653,203.969,204.6653,9890.0
2019-08-08 09:40:00,217.3,217.3,217.01,217.25,6946.0,204.4865,204.4865,204.2136,204.4395,6946.0
2019-08-08 09:45:00,217.21,217.34,217.09,217.23,3511.0,204.4018,204.5242,204.2889,204.4207,3511.0
2019-08-08 09:50:00,217.17,217.18,216.66,216.97,5282.0,204.3642,204.3736,203.8843,204.176,5282.0
2019-08-08 09:55:00,217.05,217.45,217.05,217.16,3586.0,204.2513,204.6277,204.2513,204.3548,3586.0
2019-08-08 10:00:00,217.11,217.38,217.11,217.23,8444.0,204.3077,204.5618,204.3077,204.4207,8444.0
2019-08-08 10:05:00,217.25,217.26,217.12,217.24,6400.0,204.4395,204.4489,204.3171,204.4301,6400.0
2019-08-08 10:10:00,217.13,217.34,216.95,217.32,11265.0,204.3266,204.5242,204.1572,204.5053,11265.0
2019-08-08 10:15:00,217.38,217.53,217.31,217.42,5340.0,204.5618,204.703,204.4959,204.5995,5340.0
2019-08-08 10:20:00,217.39,217.89,217.31,217.62,18259.0,204.5712,205.0417,204.4959,204.7877,18259.0
2019-08-08 10:25:00,217.62,217.66,217.42,217.42,8586.0,204.7877,204.8253,204.5995,204.5995,8586.0
2019-08-08 10:30:00,217.39,217.81,217.39,217.79,1500.0,204.5712,204.9665,204.5712,204.9476,1500.0
2019-08-08 10:35:00,217.82,218.5,217.82,217.99,18870.0,204.9759,205.6158,204.9759,205.1358,18870.0
2019-08-08 10:40:00,217.94,218.17,217.92,218.13,5612.0,205.0888,205.3052,205.07,205.2676,5612.0
2019-08-08 10:45:00,218.08,218.13,217.78,217.88,9893.0,205.2205,205.2676,204.9382,205.0323,9893.0
2019-08-08 10:50:00,217.83,218.07,217.78,218.06,7104.0,204.9853,205.2111,204.9382,205.2017,7104.0
2019-08-08 10:55:00,218.26,218.49,218.19,218.19,5988.0,205.3899,205.6064,205.324,205.324,5988.0
2019-08-08 11:00:00,218.1,218.18,217.97,218.15,4156.0,205.2394,205.3146,205.117,205.2864,4156.0
2019-08-08 11:05:00,218.13,218.18,218.01,218.05,4544.0,205.2676,205.3146,205.1547,205.1923,4544.0
2019-08-08 11:10:00,217.99,218.3,217.98,218.2,2805.0,205.1358,205.4276,205.1264,205.3335,2805.0
2019-08-08 11:15:00,218.26,218.46,218.22,218.32,1636.0,205.3899,205.5781,205.3523,205.4464,1636.0
2019-08-08 11:20:00,218.42,218.59,218.32,218.45,1813.0,205.5405,205.7005,205.4464,205.5687,1813.0
2019-08-08 11:25:00,218.46,218.46,218.09,218.31,6829.0,205.5781,205.5781,205.2299,205.437,6829.0
2019-08-08 11:30:00,218.21,219.31,218.03,219.27,27810.0,205.3429,206.378,205.1735,206.3404,27810.0
2019-08-08 11:35:00,219.29,219.6,219.18,219.6,6956.0,206.3592,206.6509,206.2557,206.6509,6956.0
2019-08-08 11:40:00,219.84,219.9,219.61,219.83,3556.0,206.8768,206.9332,206.6603,206.8673,3556.0
2019-08-08 11:45:00,219.89,219.89,219.7,219.79,707.0,206.9238,206.9238,206.745,206.8297,707.0
2019-08-08 11:50:00,219.87,219.88,219.65,219.88,500.0,206.905,206.9144,206.698,206.9144,500.0
2019-08-08 11:55:00,219.89,219.94,219.87,219.94,1220.0,206.9238,206.9709,206.905,206.9709,1220.0
2019-08-08 12:00:00,219.93,219.94,219.76,219.85,3914.0,206.9614,206.9709,206.8015,206.8862,3914.0
2019-08-08 12:05:00,219.83,220.03,219.82,220.03,1019.0,206.8673,207.0555,206.8579,207.0555,1019.0
2019-08-08 12:10:00,220.16,220.16,219.87,219.95,1924.0,207.1779,207.1779,206.905,206.9803,1924.0
2019-08-08 12:15:00,219.94,220.05,219.85,219.9,2100.0,206.9709,207.0744,206.8862,206.9332,2100.0
2019-08-08 12:20:00,220.04,220.37,220.04,220.3,3800.0,207.065,207.3755,207.065,207.3096,3800.0
2019-08-08 12:25:00,220.33,220.33,220.11,220.27,18223.0,207.3379,207.3379,207.1308,207.2814,18223.0
2019-08-08 12:30:00,220.28,220.55,220.2,220.29,19306.0,207.2908,207.5449,207.2155,207.3002,19306.0
2019-08-08 12:35:00,220.29,220.37,219.86,219.93,4421.0,207.3002,207.3755,206.8956,206.9614,4421.0
2019-08-08 12:40:00,219.93,220.22,219.93,220.04,2025.0,206.9614,207.2343,206.9614,207.065,2025.0
2019-08-08 12:45:00,220.0,220.1,219.99,219.99,1300.0,207.0273,207.1214,207.0179,207.0179,1300.0
2019-08-08 12:50:00,220.02,220.33,219.91,220.24,2100.0,207.0461,207.3379,206.9426,207.2532,2100.0
2019-08-08 12:55:00,220.34,220.34,220.19,220.25,840.0,207.3473,207.3473,207.2061,207.2626,840.0
2019-08-08 13:00:00,220.33,220.37,220.08,220.37,3434.0,207.3379,207.3755,207.1026,207.3755,3434.0
2019-08-08 13:05:00,220.45,220.47,220.05,220.05,1305.0,207.4508,207.4696,207.0744,207.0744,1305.0
2019-08-08 13:10:00,220.07,220.1,220.0,220.06,2558.0,207.0932,207.1214,207.0273,207.0838,2558.0
2019-08-08 13:15:00,220.04,220.07,219.93,219.97,2115.0,207.065,207.0932,206.9614,206.9991,2115.0
2019-08-08 13:20:00,219.78,219.93,219.59,219.91,4932.0,206.8203,206.9614,206.6415,206.9426,4932.0
2019-08-08 13:25:00,219.91,219.91,219.75,219.75,2000.0,206.9426,206.9426,206.7921,206.7921,2000.0
2019-08-08 13:30:00,219.82,220.0,219.78,219.78,2900.0,206.8579,207.0273,206.8203,206.8203,2900.0
2019-08-08 13:35:00,219.86,220.08,219.86,219.99,1400.0,206.8956,207.1026,206.8956,207.0179,1400.0
2019-08-08 13:40:00,219.92,220.1,219.91,220.06,640.0,206.952,207.1214,206.9426,207.0838,640.0
2019-08-08 13:45:00,220.1,220.23,219.88,219.89,2509.0,207.1214,207.2438,206.9144,206.9238,2509.0
2019-08-08 13:50:00,220.01,220.19,220.0,220.18,1200.0,207.0367,207.2061,207.0273,207.1967,1200.0
2019-08-08 13:55:00,220.28,220.28,219.99,220.0,1796.0,207.2908,207.2908,207.0179,207.0273,1796.0
2019-08-08 14:00:00,219.87,219.97,219.56,219.66,3850.0,206.905,206.9991,206.6133,206.7074,3850.0
2019-08-08 14:05:00,219.66,219.66,219.51,219.54,1705.0,206.7074,206.7074,206.5662,206.5944,1705.0
2019-08-08 14:10:00,219.46,219.87,219.45,219.74,1200.0,206.5192,206.905,206.5097,206.7826,1200.0
2019-08-08 14:15:00,219.74,219.85,219.51,219.51,1655.0,206.7826,206.8862,206.5662,206.5662,1655.0
2019-08-08 14:20:00,219.5,219.5,219.2,219.24,1330.0,206.5568,206.5568,206.2745,206.3121,1330.0
2019-08-08 14:25:00,219.43,219.53,219.43,219.53,800.0,206.4909,206.585,206.4909,206.585,800.0
2019-08-08 14:30:00,219.53,219.82,219.53,219.79,3376.0,206.585,206.8579,206.585,206.8297,3376.0
2019-08-08 14:35:00,219.71,219.75,219.53,219.58,1700.0,206.7544,206.7921,206.585,206.6321,1700.0
2019-08-08 14:40:00,219.67,219.87,219.67,219.87,800.0,206.7168,206.905,206.7168,206.905,800.0
2019-08-08 14:45:00,219.92,219.92,219.17,219.17,2465.0,206.952,206.952,206.2463,206.2463,2465.0
2019-08-08 14:50:00,219.29,219.57,219.29,219.53,3100.0,206.3592,206.6227,206.3592,206.585,3100.0
2019-08-08 14:55:00,219.53,219.66,219.43,219.53,2124.0,206.585,206.7074,206.4909,206.585,2124.0
2019-08-08 15:00:00,219.52,219.59,219.46,219.55,1615.0,206.5756,206.6415,206.5192,206.6039,1615.0
2019-08-08 15:05:00,219.59,219.9,219.5,219.74,3705.0,206.6415,206.9332,206.5568,206.7826,3705.0
2019-08-08 15:10:00,219.78,219.78,219.44,219.5,1800.0,206.8203,206.8203,206.5003,206.5568,1800.0
2019-08-08 15:15:00,219.34,219.79,219.34,219.57,3900.0,206.4062,206.8297,206.4062,206.6227,3900.0
2019-08-08 15:20:00,219.5,219.72,219.44,219.72,3300.0,206.5568,206.7638,206.5003,206.7638,3300.0
2019-08-08 15:25:00,219.75,219.92,219.55,219.8,3916.0,206.7921,206.952,206.6039,206.8391,3916.0
2019-08-08 15:30:00,219.75,219.85,219.71,219.82,3010.0,206.7921,206.8862,206.7544,206.8579,3010.0
2019-08-08 15:35:00,219.85,219.9,219.74,219.78,2558.0,206.8862,206.9332,206.7826,206.8203,2558.0
2019-08-08 15:40:00,219.93,220.2,219.87,220.1,5489.0,206.9614,207.2155,206.905,207.1214,5489.0
2019-08-08 15:45:00,220.11,220.15,219.9,220.0,8399.0,207.1308,207.1685,206.9332,207.0273,8399.0
2019-08-08 15:50:00,219.98,219.98,219.43,219.53,6500.0,207.0085,207.0085,206.4909,206.585,6500.0
2019-08-08 15:55:00,219.52,220.19,219.52,220.17,41834.0,206.5756,207.2061,206.5756,207.1873,41834.0
2019-08-09 09:30:00,216.83,217.26,216.76,216.76,22355.0,204.0442,204.4489,203.9784,203.9784,22355.0
2019-08-09 09:35:00,216.8,216.96,216.46,216.59,4965.0,204.016,204.1666,203.6961,203.8184,4965.0
2019-08-09 09:40:00,216.56,216.56,216.05,216.32,1700.0,203.7902,203.7902,203.3102,203.5643,1700.0
2019-08-09 09:45:00,216.23,216.36,216.13,216.29,4808.0,203.4796,203.602,203.3855,203.5361,4808.0
2019-08-09 09:50:00,216.09,216.09,215.82,215.88,5093.0,203.3479,203.3479,203.0938,203.1503,5093.0
2019-08-09 09:55:00,215.94,215.99,215.6,215.81,7100.0,203.2067,203.2538,202.8868,203.0844,7100.0
2019-08-09 10:00:00,215.82,215.9,215.56,215.74,5707.0,203.0938,203.1691,202.8491,203.0185,5707.0
2019-08-09 10:05:00,215.72,215.76,214.09,214.35,13115.0,202.9997,203.0373,201.4658,201.7105,13115.0
2019-08-09 10:10:00,214.4,214.66,214.28,214.6,7643.0,201.7575,202.0022,201.6446,201.9457,7643.0
2019-08-09 10:15:00,214.57,215.09,214.14,214.17,13129.0,201.9175,202.4068,201.5129,201.5411,13129.0
2019-08-09 10:20:00,214.34,214.53,213.83,214.0,18903.0,201.7011,201.8799,201.2211,201.3811,18903.0
2019-08-09 10:25:00,213.76,213.81,213.58,213.64,3452.0,201.1553,201.2023,200.9859,201.0423,3452.0
2019-08-09 10:30:00,213.55,213.68,213.22,213.22,4670.0,200.9577,201.08,200.6471,200.6471,4670.0
2019-08-09 10:35:00,213.56,214.15,213.56,213.74,1500.0,200.9671,201.5223,200.9671,201.1364,1500.0
2019-08-09 10:40:00,213.74,213.86,213.48,213.63,6113.0,201.1364,201.2494,200.8918,201.0329,6113.0
2019-08-09 10:45:00,213.68,213.91,213.55,213.8,5770.0,201.08,201.2964,200.9577,201.1929,5770.0
2019-08-09 10:50:00,214.01,214.78,213.93,214.61,5100.0,201.3905,202.1151,201.3152,201.9551,5100.0
2019-08-09 10:55:00,214.78,214.9,214.66,214.9,1575.0,202.1151,202.228,202.0022,202.228,1575.0
2019-08-09 11:00:00,214.97,215.06,214.7,214.94,6195.0,202.2939,202.3786,202.0398,202.2657,6195.0
2019-08-09 11:05:00,215.03,215.04,214.57,214.71,3400.0,202.3504,202.3598,201.9175,202.0493,3400.0
2019-08-09 11:10:00,214.74,214.74,214.47,214.72,2439.0,202.0775,202.0775,201.8234,202.0587,2439.0
2019-08-09 11:15:00,214.79,214.79,214.56,214.75,3413.0,202.1245,202.1245,201.9081,202.0869,3413.0
2019-08-09 11:20:00,214.57,214.67,214.43,214.5,2135.0,201.9175,202.0116,201.7858,201.8516,2135.0
2019-08-09 11:25:00,214.5,214.5,214.14,214.19,5656.0,201.8516,201.8516,201.5129,201.5599,5656.0
2019-08-09 11:30:00,214.27,214.78,214.02,214.78,20452.0,201.6352,202.1151,201.3999,202.1151,20452.0
2019-08-09 11:35:00,214.72,214.75,214.51,214.51,1000.0,202.0587,202.0869,201.861,201.861,1000.0
2019-08-09 11:40:00,214.41,214.66,214.33,214.6,835.0,201.7669,202.0022,201.6917,201.9457,835.0
2019-08-09 11:45:00,214.61,215.26,214.61,215.26,1300.0,201.9551,202.5668,201.9551,202.5668,1300.0
2019-08-09 11:50:00,215.06,215.06,214.84,214.84,587.0,202.3786,202.3786,202.1716,202.1716,587.0
2019-08-09 11:55:00,214.75,214.75,214.32,214.32,255.0,202.0869,202.0869,201.6822,201.6822,255.0
2019-08-09 12:00:00,214.49,214.49,214.49,214.49,200.0,201.8422,201.8422,201.8422,201.8422,200.0
2019-08-09 12:05:00,214.71,214.87,214.58,214.87,465.0,202.0493,202.1998,201.9269,202.1998,465.0
2019-08-09 12:10:00,214.64,215.11,214.62,214.8,1200.0,201.9834,202.4257,201.9646,202.1339,1200.0
2019-08-09 12:15:00,214.9,214.9,214.61,214.61,226.0,202.228,202.228,201.9551,201.9551,226.0
2019-08-09 12:20:00,214.71,214.71,214.7,214.7,200.0,202.0493,202.0493,202.0398,202.0398,200.0
2019-08-09 12:25:00,214.58,214.58,214.58,214.58,100.0,201.9269,201.9269,201.9269,201.9269,100.0
2019-08-09 12:30:00,214.77,214.77,214.77,214.77,130.0,202.1057,202.1057,202.1057,202.1057,130.0
2019-08-09 12:35:00,214.48,214.9,214.48,214.9,400.0,201.8328,202.228,201.8328,202.228,400.0
2019-08-09 12:40:00,215.07,215.41,215.07,215.41,837.0,202.388,202.708,202.388,202.708,837.0
2019-08-09 12:45:00,215.39,215.45,215.31,215.44,485.0,202.6892,202.7456,202.6139,202.7362,485.0
2019-08-09 12:50:00,215.42,215.42,215.21,215.32,600.0,202.7174,202.7174,202.5198,202.6233,600.0
2019-08-09 12:55:00,215.68,216.49,215.68,215.88,2814.0,202.9621,203.7243,202.9621,203.1503,2814.0
2019-08-09 13:00:00,216.03,216.03,216.03,216.03,100.0,203.2914,203.2914,203.2914,203.2914,100.0
2019-08-09 13:05:00,215.98,216.03,215.69,216.03,1200.0,203.2444,203.2914,202.9715,203.2914,1200.0
2019-08-09 13:10:00,216.31,216.35,216.29,216.35,1920.0,203.5549,203.5925,203.5361,203.5925,1920.0
2019-08-09 13:15:00,216.18,216.5,216.18,216.49,2267.0,203.4326,203.7337,203.4326,203.7243,2267.0
2019-08-09 13:20:00,216.39,216.64,216.39,216.63,1300.0,203.6302,203.8654,203.6302,203.856,1300.0
2019-08-09 13:25:00,216.74,216.96,216.74,216.82,700.0,203.9595,204.1666,203.9595,204.0348,700.0
2019-08-09 13:30:00,217.09,217.36,217.09,217.15,5566.0,204.2889,204.543,204.2889,204.3454,5566.0
2019-08-09 13:35:00,216.9,217.13,216.87,217.13,500.0,204.1101,204.3266,204.0819,204.3266,500.0
2019-08-09 13:40:00,217.34,217.34,217.24,217.24,500.0,204.5242,204.5242,204.4301,204.4301,500.0
2019-08-09 13:45:00,217.25,217.34,217.11,217.27,1029.0,204.4395,204.5242,204.3077,204.4583,1029.0
2019-08-09 13:50:00,217.26,217.31,217.0,217.0,700.0,204.4489,204.4959,204.2042,204.2042,700.0
2019-08-09 13:55:00,216.66,216.73,216.65,216.73,233.0,203.8843,203.9501,203.8749,203.9501,233.0
2019-08-09 14:00:00,216.64,216.64,216.56,216.56,500.0,203.8654,203.8654,203.7902,203.7902,500.0
2019-08-09 14:05:00,216.67,216.67,216.67,216.67,100.0,203.8937,203.8937,203.8937,203.8937,100.0
2019-08-09 14:10:00,216.72,216.72,216.72,216.72,100.0,203.9407,203.9407,203.9407,203.9407,100.0
2019-08-09 14:15:00,216.72,216.72,216.72,216.72,0.0,203.9407,203.9407,203.9407,203.9407,0.0
2019-08-09 14:20:00,216.71,216.89,216.71,216.88,800.0,203.9313,204.1007,203.9313,204.0913,800.0
2019-08-09 14:25:00,216.89,217.01,216.82,216.9,2358.0,204.1007,204.2136,204.0348,204.1101,2358.0
2019-08-09 14:30:00,216.97,217.12,216.84,216.87,3303.0,204.176,204.3171,204.0537,204.0819,3303.0
2019-08-09 14:35:00,216.87,216.87,216.87,216.87,0.0,204.0819,204.0819,204.0819,204.0819,0.0
2019-08-09 14:40:00,216.54,216.78,216.54,216.78,1158.0,203.7713,203.9972,203.7713,203.9972,1158.0
2019-08-09 14:45:00,216.32,216.4,216.29,216.29,1582.0,203.5643,203.6396,203.5361,203.5361,1582.0
2019-08-09 14:50:00,216.13,216.13,215.99,215.99,300.0,203.3855,203.3855,203.2538,203.2538,300.0
2019-08-09 14:55:00,216.09,216.25,216.09,216.24,345.0,203.3479,203.4984,203.3479,203.489,345.0
2019-08-09 15:00:00,216.28,216.29,216.28,216.29,300.0,203.5267,203.5361,203.5267,203.5361,300.0
2019-08-09 15:05:00,216.55,216.95,216.54,216.95,2100.0,203.7808,204.1572,203.7713,204.1572,2100.0
2019-08-09 15:10:00,216.94,217.2,216.93,217.2,6664.0,204.1478,204.3924,204.1383,204.3924,6664.0
2019-08-09 15:15:00,217.11,217.17,216.75,216.82,2550.0,204.3077,204.3642,203.969,204.0348,2550.0
2019-08-09 15:20:00,216.78,216.86,216.67,216.86,1400.0,203.9972,204.0725,203.8937,204.0725,1400.0
2019-08-09 15:25:00,217.03,217.03,216.71,216.71,635.0,204.2324,204.2324,203.9313,203.9313,635.0
2019-08-09 15:30:00,216.69,216.99,216.56,216.77,5366.0,203.9125,204.1948,203.7902,203.9878,5366.0
2019-08-09 15:35:00,216.85,216.96,216.76,216.92,1442.0,204.0631,204.1666,203.9784,204.1289,1442.0
2019-08-09 15:40:00,216.97,216.97,216.62,216.62,3100.0,204.176,204.176,203.8466,203.8466,3100.0
2019-08-09 15:45:00,216.69,216.73,216.2,216.2,6902.0,203.9125,203.9501,203.4514,203.4514,6902.0
2019-08-09 15:50:00,216.18,216.5,216.18,216.33,5509.0,203.4326,203.7337,203.4326,203.5737,5509.0
2019-08-09 15:55:00,216.24,216.26,215.83,216.0,17045.0,203.489,203.5079,203.1032,203.2632,17045.0
2019-08-12 09:30:00,216.05,216.22,215.31,215.65,16377.0,203.3102,203.4702,202.6139,202.9338,16377.0
2019-08-12 09:35:00,215.58,215.81,215.51,215.75,5455.0,202.8679,203.0844,202.8021,203.0279,5455.0
2019-08-12 09:40:00,215.73,215.73,215.63,215.63,1434.0,203.0091,203.0091,202.915,202.915,1434.0
2019-08-12 09:45:00,215.92,216.34,215.92,216.24,4837.0,203.1879,203.5831,203.1879,203.489,4837.0
2019-08-12 09:50:00,216.1,216.22,216.05,216.14,1700.0,203.3573,203.4702,203.3102,203.3949,1700.0
2019-08-12 09:55:00,216.11,216.27,215.92,215.96,5375.0,203.3667,203.5173,203.1879,203.2255,5375.0
2019-08-12 10:00:00,216.05,216.32,215.93,215.95,2400.0,203.3102,203.5643,203.1973,203.2161,2400.0
2019-08-12 10:05:00,215.75,215.83,215.42,215.42,3131.0,203.0279,203.1032,202.7174,202.7174,3131.0
2019-08-12 10:10:00,215.37,215.74,215.37,215.74,1228.0,202.6703,203.0185,202.6703,203.0185,1228.0
2019-08-12 10:15:00,215.77,216.19,215.56,216.19,2348.0,203.0467,203.442,202.8491,203.442,2348.0
2019-08-12 10:20:00,216.29,216.31,216.18,216.18,1847.0,203.5361,203.5549,203.4326,203.4326,1847.0
2019-08-12 10:25:00,216.61,216.61,216.28,216.28,4082.0,203.8372,203.8372,203.5267,203.5267,4082.0
2019-08-12 10:30:00,216.21,216.29,216.06,216.1,2212.0,203.4608,203.5361,203.3196,203.3573,2212.0
2019-08-12 10:35:00,216.02,216.04,215.84,215.88,2247.0,203.282,203.3008,203.1126,203.1503,2247.0
2019-08-12 10:40:00,215.91,216.0,215.6,215.6,4367.0,203.1785,203.2632,202.8868,202.8868,4367.0
2019-08-12 10:45:00,215.11,215.16,215.11,215.16,200.0,202.4257,202.4727,202.4257,202.4727,200.0
2019-08-12 10:50:00,215.09,215.52,215.09,215.52,2550.0,202.4068,202.8115,202.4068,202.8115,2550.0
2019-08-12 10:55:00,215.4,215.47,215.35,215.35,1400.0,202.6986,202.7644,202.6515,202.6515,1400.0
2019-08-12 11:00:00,215.41,215.41,215.23,215.3,3802.0,202.708,202.708,202.5386,202.6045,3802.0
2019-08-12 11:05:00,215.28,215.35,215.2,215.24,700.0,202.5856,202.6515,202.5104,202.548,700.0
2019-08-12 11:10:00,215.16,215.16,214.89,215.11,6083.0,202.4727,202.4727,202.2186,202.4257,6083.0
2019-08-12 11:15:00,215.13,215.29,215.11,215.29,1838.0,202.4445,202.595,202.4257,202.595,1838.0
2019-08-12 11:20:00,215.34,215.42,215.31,215.37,700.0,202.6421,202.7174,202.6139,202.6703,700.0
2019-08-12 11:25:00,215.29,215.33,215.23,215.29,2201.0,202.595,202.6327,202.5386,202.595,2201.0
2019-08-12 11:30:00,215.25,215.35,214.98,215.23,17718.0,202.5574,202.6515,202.3033,202.5386,17718.0
2019-08-12 11:35:00,215.4,215.61,215.38,215.38,2839.0,202.6986,202.8962,202.6797,202.6797,2839.0
2019-08-12 11:40:00,215.4,215.75,215.39,215.69,2200.0,202.6986,203.0279,202.6892,202.9715,2200.0
2019-08-12 11:45:00,215.79,216.16,215.79,216.05,514.0,203.0656,203.4137,203.0656,203.3102,514.0
2019-08-12 11:50:00,216.05,216.05,216.05,216.05,0.0,203.3102,203.3102,203.3102,203.3102,0.0
2019-08-12 11:55:00,216.31,216.31,216.06,216.06,445.0,203.5549,203.5549,203.3196,203.3196,445.0
2019-08-12 12:00:00,215.9,215.92,215.66,215.66,300.0,203.1691,203.1879,202.9432,202.9432,300.0
2019-08-12 12:05:00,215.61,215.79,215.59,215.79,600.0,202.8962,203.0656,202.8774,203.0656,600.0
2019-08-12 12:10:00,215.93,215.96,215.93,215.95,700.0,203.1973,203.2255,203.1973,203.2161,700.0
2019-08-12 12:15:00,215.77,215.91,215.76,215.91,1789.0,203.0467,203.1785,203.0373,203.1785,1789.0
2019-08-12 12:20:00,215.91,215.91,215.91,215.91,0.0,203.1785,203.1785,203.1785,203.1785,0.0
2019-08-12 12:25:00,216.02,216.2,216.02,216.2,1100.0,203.282,203.4514,203.282,203.4514,1100.0
2019-08-12 12:30:00,216.31,216.46,216.31,216.46,1241.0,203.5549,203.6961,203.5549,203.6961,1241.0
2019-08-12 12:35:00,216.45,216.49,216.39,216.39,500.0,203.6866,203.7243,203.6302,203.6302,500.0
2019-08-12 12:40:00,216.28,216.28,215.74,215.74,1550.0,203.5267,203.5267,203.0185,203.0185,1550.0
2019-08-12 12:45:00,215.71,215.76,215.71,215.76,1500.0,202.9903,203.0373,202.9903,203.0373,1500.0
2019-08-12 12:50:00,215.76,215.77,215.58,215.59,1200.0,203.0373,203.0467,202.8679,202.8774,1200.0
2019-08-12 12:55:00,215.67,215.97,215.67,215.97,1770.0,202.9526,203.235,202.9526,203.235,1770.0
2019-08-12 13:00:00,215.88,215.99,215.87,215.94,1331.0,203.1503,203.2538,203.1408,203.2067,1331.0
2019-08-12 13:05:00,215.82,216.06,215.82,215.93,500.0,203.0938,203.3196,203.0938,203.1973,500.0
2019-08-12 13:10:00,215.81,216.01,215.81,215.83,884.0,203.0844,203.2726,203.0844,203.1032,884.0
2019-08-12 13:15:00,215.78,215.78,215.78,215.78,100.0,203.0562,203.0562,203.0562,203.0562,100.0
2019-08-12 13:20:00,215.45,215.61,215.44,215.46,1064.0,202.7456,202.8962,202.7362,202.755,1064.0
2019-08-12 13:25:00,215.35,215.64,215.34,215.64,801.0,202.6515,202.9244,202.6421,202.9244,801.0
2019-08-12 13:30:00,215.64,215.64,215.64,215.64,0.0,202.9244,202.9244,202.9244,202.9244,0.0
2019-08-12 13:35:00,215.81,215.81,215.65,215.65,600.0,203.0844,203.0844,202.9338,202.9338,600.0
2019-08-12 13:40:00,215.66,215.66,215.28,215.28,795.0,202.9432,202.9432,202.5856,202.5856,795.0
2019-08-12 13:45:00,215.28,215.28,215.28,215.28,0.0,202.5856,202.5856,202.5856,202.5856,0.0
2019-08-12 13:50:00,215.58,215.58,215.26,215.27,204.0,202.8679,202.8679,202.5668,202.5762,204.0
2019-08-12 13:55:00,215.39,215.45,215.23,215.45,1083.0,202.6892,202.7456,202.5386,202.7456,1083.0
2019-08-12 14:00:00,215.41,215.44,215.41,215.43,600.0,202.708,202.7362,202.708,202.7268,600.0
2019-08-12 14:05:00,215.37,215.37,215.22,215.37,700.0,202.6703,202.6703,202.5292,202.6703,700.0
2019-08-12 14:10:00,215.34,215.34,215.21,215.31,400.0,202.6421,202.6421,202.5198,202.6139,400.0
2019-08-12 14:15:00,215.31,215.31,215.31,215.31,0.0,202.6139,202.6139,202.6139,202.6139,0.0
2019-08-12 14:20:00,214.92,214.92,214.5,214.5,1248.0,202.2469,202.2469,201.8516,201.8516,1248.0
2019-08-12 14:25:00,214.68,214.71,214.51,214.65,646.0,202.021,202.0493,201.861,201.9928,646.0
2019-08-12 14:30:00,214.71,214.72,214.61,214.65,4329.0,202.0493,202.0587,201.9551,201.9928,4329.0
2019-08-12 14:35:00,214.7,215.0,214.7,214.74,1949.0,202.0398,202.3222,202.0398,202.0775,1949.0
2019-08-12 14:40:00,214.22,214.36,213.99,214.06,5183.0,201.5881,201.7199,201.3717,201.4376,5183.0
2019-08-12 14:45:00,214.17,214.32,214.17,214.32,1700.0,201.5411,201.6822,201.5411,201.6822,1700.0
2019-08-12 14:50:00,214.62,214.75,214.27,214.27,12399.0,201.9646,202.0869,201.6352,201.6352,12399.0
2019-08-12 14:55:00,214.12,214.12,213.7,213.82,1347.0,201.494,201.494,201.0988,201.2117,1347.0
2019-08-12 15:00:00,213.95,213.97,213.95,213.96,900.0,201.3341,201.3529,201.3341,201.3435,900.0
2019-08-12 15:05:00,213.83,214.06,213.79,214.06,700.0,201.2211,201.4376,201.1835,201.4376,700.0
2019-08-12 15:10:00,214.19,214.2,214.06,214.17,886.0,201.5599,201.5693,201.4376,201.5411,886.0
2019-08-12 15:15:00,214.39,214.43,214.26,214.32,1559.0,201.7481,201.7858,201.6258,201.6822,1559.0
2019-08-12 15:20:00,214.27,214.27,214.27,214.27,200.0,201.6352,201.6352,201.6352,201.6352,200.0
2019-08-12 15:25:00,214.27,214.62,214.27,214.62,2810.0,201.6352,201.9646,201.6352,201.9646,2810.0
2019-08-12 15:30:00,214.58,214.76,214.57,214.57,600.0,201.9269,202.0963,201.9175,201.9175,600.0
2019-08-12 15:35:00,214.57,214.57,214.45,214.49,500.0,201.9175,201.9175,201.8046,201.8422,500.0
2019-08-12 15:40:00,214.56,214.81,214.56,214.67,739.0,201.9081,202.1434,201.9081,202.0116,739.0
2019-08-12 15:45:00,214.71,214.8,214.43,214.52,1202.0,202.0493,202.1339,201.7858,201.8705,1202.0
2019-08-12 15:50:00,214.49,214.83,214.36,214.83,1357.0,201.8422,202.1622,201.7199,202.1622,1357.0
2019-08-12 15:55:00,214.69,214.8,214.19,214.39,16794.0,202.0304,202.1339,201.5599,201.7481,16794.0
2019-08-13 09:30:00,212.7,212.81,211.39,211.59,17355.0,200.1578,200.2613,198.925,199.1132,17355.0
2019-08-13 09:35:00,211.79,213.51,211.79,213.4,11704.0,199.3014,200.92,199.3014,200.8165,11704.0
2019-08-13 09:40:00,213.53,213.81,213.2,213.67,4825.0,200.9388,201.2023,200.6283,201.0706,4825.0
2019-08-13 09:45:00,213.44,217.96,213.44,217.08,7753.0,200.8541,205.1076,200.8541,204.2795,7753.0
2019-08-13 09:50:00,216.58,217.67,216.11,217.53,11070.0,203.809,204.8347,203.3667,204.703,11070.0
2019-08-13 09:55:00,217.53,218.42,217.53,218.42,1593.0,204.703,205.5405,204.703,205.5405,1593.0
2019-08-13 10:00:00,218.58,218.68,217.84,218.07,5300.0,205.691,205.7852,204.9947,205.2111,5300.0
2019-08-13 10:05:00,218.18,218.48,217.86,218.14,12349.0,205.3146,205.5969,205.0135,205.277,12349.0
2019-08-13 10:10:00,218.07,218.56,218.03,218.39,7150.0,205.2111,205.6722,205.1735,205.5123,7150.0
2019-08-13 10:15:00,218.45,219.47,218.4,219.44,13408.0,205.5687,206.5286,205.5217,206.5003,13408.0
2019-08-13 10:20:00,219.4,219.77,218.99,219.55,17235.0,206.4627,206.8109,206.0769,206.6039,17235.0
2019-08-13 10:25:00,219.64,220.54,219.53,220.43,16037.0,206.6885,207.5355,206.585,207.432,16037.0
2019-08-13 10:30:00,220.51,220.51,220.15,220.45,6858.0,207.5072,207.5072,207.1685,207.4508,6858.0
2019-08-13 10:35:00,220.51,220.73,220.26,220.55,12796.0,207.5072,207.7143,207.272,207.5449,12796.0
2019-08-13 10:40:00,220.7,220.8,220.01,220.21,5199.0,207.686,207.7801,207.0367,207.2249,5199.0
2019-08-13 10:45:00,220.12,220.3,219.61,219.76,3200.0,207.1402,207.3096,206.6603,206.8015,3200.0
2019-08-13 10:50:00,219.71,220.12,219.62,219.99,4600.0,206.7544,207.1402,206.6697,207.0179,4600.0
2019-08-13 10:55:00,219.96,220.04,219.53,219.6,5113.0,206.9897,207.065,206.585,206.6509,5113.0
2019-08-13 11:00:00,219.55,219.72,219.25,219.4,3402.0,206.6039,206.7638,206.3215,206.4627,3402.0
2019-08-13 11:05:00,219.54,219.76,219.48,219.76,2600.0,206.5944,206.8015,206.538,206.8015,2600.0
2019-08-13 11:10:00,219.72,220.07,219.67,220.07,3200.0,206.7638,207.0932,206.7168,207.0932,3200.0
2019-08-13 11:15:00,219.81,219.81,218.75,218.75,720.0,206.8485,206.8485,205.851,205.851,720.0
2019-08-13 11:20:00,218.85,218.87,218.61,218.69,5210.0,205.9451,205.9639,205.7193,205.7946,5210.0
2019-08-13 11:25:00,218.66,219.0,218.66,219.0,10731.0,205.7663,206.0863,205.7663,206.0863,10731.0
2019-08-13 11:30:00,218.81,219.19,218.78,218.93,15874.0,205.9075,206.2651,205.8793,206.0204,15874.0
2019-08-13 11:35:00,218.84,219.17,218.84,218.98,4249.0,205.9357,206.2463,205.9357,206.0675,4249.0
2019-08-13 11:40:00,218.91,219.04,218.58,218.72,10942.0,206.0016,206.1239,205.691,205.8228,10942.0
2019-08-13 11:45:00,218.64,218.64,218.34,218.41,1600.0,205.7475,205.7475,205.4652,205.5311,1600.0
2019-08-13 11:50:00,218.47,218.59,218.29,218.59,6328.0,205.5875,205.7005,205.4181,205.7005,6328.0
2019-08-13 11:55:00,218.77,218.93,218.63,218.77,1252.0,205.8698,206.0204,205.7381,205.8698,1252.0
2019-08-13 12:00:00,219.03,219.07,219.03,219.06,1400.0,206.1145,206.1522,206.1145,206.1427,1400.0
2019-08-13 12:05:00,219.04,219.12,218.61,218.65,25095.0,206.1239,206.1992,205.7193,205.7569,25095.0
2019-08-13 12:10:00,218.77,219.24,218.77,219.13,6305.0,205.8698,206.3121,205.8698,206.2086,6305.0
2019-08-13 12:15:00,219.15,219.26,218.88,219.21,14160.0,206.2274,206.331,205.9734,206.2839,14160.0
2019-08-13 12:20:00,219.46,219.75,219.36,219.36,1255.0,206.5192,206.7921,206.4251,206.4251,1255.0
2019-08-13 12:25:00,219.11,219.14,219.11,219.13,300.0,206.1898,206.218,206.1898,206.2086,300.0
2019-08-13 12:30:00,218.87,218.87,218.68,218.68,609.0,205.9639,205.9639,205.7852,205.7852,609.0
2019-08-13 12:35:00,218.88,219.06,218.66,218.93,2200.0,205.9734,206.1427,205.7663,206.0204,2200.0
2019-08-13 12:40:00,219.06,219.26,219.01,219.14,2345.0,206.1427,206.331,206.0957,206.218,2345.0
2019-08-13 12:45:00,219.18,219.25,219.11,219.25,500.0,206.2557,206.3215,206.1898,206.3215,500.0
2019-08-13 12:50:00,219.22,219.32,219.14,219.14,800.0,206.2933,206.3874,206.218,206.218,800.0
2019-08-13 12:55:00,219.14,219.14,218.69,218.78,700.0,206.218,206.218,205.7946,205.8793,700.0
2019-08-13 13:00:00,218.64,219.15,218.64,219.14,1233.0,205.7475,206.2274,205.7475,206.218,1233.0
2019-08-13 13:05:00,219.18,219.41,219.17,219.41,500.0,206.2557,206.4721,206.2463,206.4721,500.0
2019-08-13 13:10:00,219.37,219.43,219.22,219.29,800.0,206.4345,206.4909,206.2933,206.3592,800.0
2019-08-13 13:15:00,219.24,219.24,218.01,218.46,1169.0,206.3121,206.3121,205.1547,205.5781,1169.0
2019-08-13 13:20:00,218.5,218.61,218.32,218.59,1033.0,205.6158,205.7193,205.4464,205.7005,1033.0
2019-08-13 13:25:00,218.43,218.51,218.43,218.51,500.0,205.5499,205.6252,205.5499,205.6252,500.0
2019-08-13 13:30:00,218.55,218.72,218.55,218.72,902.0,205.6628,205.8228,205.6628,205.8228,902.0
2019-08-13 13:35:00,218.8,218.8,218.63,218.63,2252.0,205.8981,205.8981,205.7381,205.7381,2252.0
2019-08-13 13:40:00,218.64,218.64,218.36,218.36,765.0,205.7475,205.7475,205.484,205.484,765.0
2019-08-13 13:45:00,218.34,218.61,218.34,218.41,976.0,205.4652,205.7193,205.4652,205.5311,976.0
2019-08-13 13:50:00,218.47,218.84,218.41,218.81,5200.0,205.5875,205.9357,205.5311,205.9075,5200.0
2019-08-13 13:55:00,218.79,218.97,218.79,218.96,2469.0,205.8887,206.0581,205.8887,206.0486,2469.0
2019-08-13 14:00:00,218.95,218.95,218.69,218.84,1935.0,206.0392,206.0392,205.7946,205.9357,1935.0
2019-08-13 14:05:00,219.02,219.24,218.98,219.17,1092.0,206.1051,206.3121,206.0675,206.2463,1092.0
2019-08-13 14:10:00,219.18,219.42,219.08,219.31,1774.0,206.2557,206.4815,206.1616,206.378,1774.0
2019-08-13 14:15:00,219.42,219.58,219.34,219.53,2597.0,206.4815,206.6321,206.4062,206.585,2597.0
2019-08-13 14:20:00,219.45,219.46,219.32,219.38,2163.0,206.5097,206.5192,206.3874,206.4439,2163.0
2019-08-13 14:25:00,219.56,219.97,219.53,219.94,917.0,206.6133,206.9991,206.585,206.9709,917.0
2019-08-13 14:30:00,219.84,220.28,219.81,220.17,2232.0,206.8768,207.2908,206.8485,207.1873,2232.0
2019-08-13 14:35:00,220.05,220.11,219.92,220.11,1300.0,207.0744,207.1308,206.952,207.1308,1300.0
2019-08-13 14:40:00,220.11,220.11,220.11,220.11,200.0,207.1308,207.1308,207.1308,207.1308,200.0
2019-08-13 14:45:00,220.24,220.24,219.82,219.88,2100.0,207.2532,207.2532,206.8579,206.9144,2100.0
2019-08-13 14:50:00,219.97,219.97,219.79,219.82,1020.0,206.9991,206.9991,206.8297,206.8579,1020.0
2019-08-13 14:55:00,219.81,219.95,219.81,219.84,1200.0,206.8485,206.9803,206.8485,206.8768,1200.0
2019-08-13 15:00:00,219.94,219.97,219.54,219.66,2675.0,206.9709,206.9991,206.5944,206.7074,2675.0
2019-08-13 15:05:00,219.62,219.62,219.03,219.23,1500.0,206.6697,206.6697,206.1145,206.3027,1500.0
2019-08-13 15:10:00,219.23,219.48,219.13,219.26,2676.0,206.3027,206.538,206.2086,206.331,2676.0
2019-08-13 15:15:00,219.4,219.5,219.16,219.31,3780.0,206.4627,206.5568,206.2368,206.378,3780.0
2019-08-13 15:20:00,219.35,219.44,219.33,219.33,1949.0,206.4156,206.5003,206.3968,206.3968,1949.0
2019-08-13 15:25:00,219.36,219.42,219.34,219.42,500.0,206.4251,206.4815,206.4062,206.4815,500.0
2019-08-13 15:30:00,219.38,219.38,219.24,219.25,2402.0,206.4439,206.4439,206.3121,206.3215,2402.0
2019-08-13 15:35:00,219.31,219.51,219.29,219.5,4478.0,206.378,206.5662,206.3592,206.5568,4478.0
2019-08-13 15:40:00,219.5,219.62,219.38,219.39,9844.0,206.5568,206.6697,206.4439,206.4533,9844.0
2019-08-13 15:45:00,219.4,219.4,218.75,219.08,6071.0,206.4627,206.4627,205.851,206.1616,6071.0
2019-08-13 15:50:00,219.08,219.18,218.8,219.01,10865.0,206.1616,206.2557,205.8981,206.0957,10865.0
2019-08-13 15:55:00,219.02,219.23,218.75,219.15,23570.0,206.1051,206.3027,205.851,206.2274,23570.0
2019-08-14 09:30:00,210.92,211.48,210.5,211.31,51296.0,198.4827,199.0097,198.0875,198.8497,51296.0
2019-08-14 09:35:00,211.39,212.24,211.28,212.24,12645.0,198.925,199.7249,198.8215,199.7249,12645.0
2019-08-14 09:40:00,212.25,212.25,211.64,211.69,7578.0,199.7343,199.7343,199.1603,199.2073,7578.0
2019-08-14 09:45:00,211.51,211.51,210.98,211.47,5961.0,199.0379,199.0379,198.5392,199.0003,5961.0
2019-08-14 09:50:00,211.35,212.04,211.28,211.89,7222.0,198.8874,199.5367,198.8215,199.3955,7222.0
2019-08-14 09:55:00,211.66,212.22,211.66,212.04,4586.0,199.1791,199.7061,199.1791,199.5367,4586.0
2019-08-14 10:00:00,211.99,211.99,210.63,210.63,7159.0,199.4896,199.4896,198.2098,198.2098,7159.0
2019-08-14 10:05:00,210.76,210.87,210.28,210.46,16840.0,198.3322,198.4357,197.8805,198.0499,16840.0
2019-08-14 10:10:00,210.16,210.3,209.53,209.58,6864.0,197.7675,197.8993,197.1747,197.2217,6864.0
2019-08-14 10:15:00,209.62,209.99,209.61,209.7,6520.0,197.2594,197.6076,197.25,197.3347,6520.0
2019-08-14 10:20:00,209.61,209.91,209.52,209.55,4881.0,197.25,197.5323,197.1653,197.1935,4881.0
2019-08-14 10:25:00,209.55,210.05,209.55,209.96,5010.0,197.1935,197.664,197.1935,197.5793,5010.0
2019-08-14 10:30:00,209.98,209.98,209.38,209.51,7369.0,197.5982,197.5982,197.0335,197.1559,7369.0
2019-08-14 10:35:00,209.45,209.46,209.25,209.27,7589.0,197.0994,197.1088,196.9112,196.93,7589.0
2019-08-14 10:40:00,209.25,209.89,209.11,209.81,6036.0,196.9112,197.5135,196.7795,197.4382,6036.0
2019-08-14 10:45:00,209.86,209.86,209.29,209.34,8539.0,197.4852,197.4852,196.9489,196.9959,8539.0
2019-08-14 10:50:00,209.4,209.4,208.8,208.86,4849.0,197.0524,197.0524,196.4877,196.5442,4849.0
2019-08-14 10:55:00,208.96,209.13,208.36,208.36,4592.0,196.6383,196.7983,196.0737,196.0737,4592.0
2019-08-14 11:00:00,208.3,208.34,207.8,207.82,15343.0,196.0172,196.0549,195.5467,195.5655,15343.0
2019-08-14 11:05:00,207.95,207.95,207.27,207.27,11758.0,195.6879,195.6879,195.048,195.048,11758.0
2019-08-14 11:10:00,207.41,207.53,207.31,207.39,6346.0,195.1797,195.2926,195.0856,195.1609,6346.0
2019-08-14 11:15:00,207.24,207.45,207.07,207.45,9288.0,195.0197,195.2173,194.8598,195.2173,9288.0
2019-08-14 11:20:00,207.48,207.94,207.47,207.81,11015.0,195.2456,195.6785,195.2362,195.5561,11015.0
2019-08-14 11:25:00,207.87,208.22,207.86,208.01,2300.0,195.6126,195.9419,195.6032,195.7443,2300.0
2019-08-14 11:30:00,208.11,208.59,207.85,208.59,23511.0,195.8384,196.2901,195.5938,196.2901,23511.0
2019-08-14 11:35:00,208.81,208.97,208.62,208.97,5245.0,196.4972,196.6477,196.3184,196.6477,5245.0
2019-08-14 11:40:00,208.97,208.97,208.74,208.92,2942.0,196.6477,196.6477,196.4313,196.6007,2942.0
2019-08-14 11:45:00,208.68,208.72,208.43,208.64,6938.0,196.3748,196.4125,196.1396,196.3372,6938.0
2019-08-14 11:50:00,208.9,208.9,208.64,208.64,1570.0,196.5818,196.5818,196.3372,196.3372,1570.0
2019-08-14 11:55:00,208.73,208.73,208.23,208.39,3100.0,196.4219,196.4219,195.9514,196.1019,3100.0
2019-08-14 12:00:00,208.22,208.22,208.0,208.14,1851.0,195.9419,195.9419,195.7349,195.8667,1851.0
2019-08-14 12:05:00,208.09,208.09,207.94,207.97,673.0,195.8196,195.8196,195.6785,195.7067,673.0
2019-08-14 12:10:00,208.14,208.47,207.94,208.47,1000.0,195.8667,196.1772,195.6785,196.1772,1000.0
2019-08-14 12:15:00,208.3,208.47,208.13,208.28,1628.0,196.0172,196.1772,195.8573,195.9984,1628.0
2019-08-14 12:20:00,208.37,208.37,208.14,208.25,1653.0,196.0831,196.0831,195.8667,195.9702,1653.0
2019-08-14 12:25:00,208.25,208.28,208.09,208.2,2100.0,195.9702,195.9984,195.8196,195.9231,2100.0
2019-08-14 12:30:00,208.33,208.91,208.33,208.73,1298.0,196.0455,196.5913,196.0455,196.4219,1298.0
2019-08-14 12:35:00,208.81,208.9,208.54,208.71,2817.0,196.4972,196.5818,196.2431,196.4031,2817.0
2019-08-14 12:40:00,208.81,208.81,208.37,208.48,700.0,196.4972,196.4972,196.0831,196.1866,700.0
2019-08-14 12:45:00,208.44,208.62,208.26,208.33,1400.0,196.149,196.3184,195.9796,196.0455,1400.0
2019-08-14 12:50:00,208.23,208.24,208.0,208.0,2113.0,195.9514,195.9608,195.7349,195.7349,2113.0
2019-08-14 12:55:00,208.03,208.13,207.85,208.0,4009.0,195.7631,195.8573,195.5938,195.7349,4009.0
2019-08-14 13:00:00,207.93,208.31,207.79,208.24,4387.0,195.669,196.0266,195.5373,195.9608,4387.0
2019-08-14 13:05:00,208.28,208.62,208.18,208.56,23718.0,195.9984,196.3184,195.9043,196.2619,23718.0
2019-08-14 13:10:00,208.46,208.52,208.33,208.51,3300.0,196.1678,196.2243,196.0455,196.2148,3300.0
2019-08-14 13:15:00,208.57,208.74,208.33,208.34,1006.0,196.2713,196.4313,196.0455,196.0549,1006.0
2019-08-14 13:20:00,208.42,208.74,208.33,208.71,2671.0,196.1302,196.4313,196.0455,196.4031,2671.0
2019-08-14 13:25:00,209.09,209.63,209.07,209.41,8823.0,196.7606,197.2688,196.7418,197.0618,8823.0
2019-08-14 13:30:00,209.32,209.37,209.14,209.24,1700.0,196.9771,197.0241,196.8077,196.9018,1700.0
2019-08-14 13:35:00,209.22,209.56,209.13,209.43,2747.0,196.883,197.2029,196.7983,197.0806,2747.0
2019-08-14 13:40:00,209.45,209.75,209.44,209.75,2200.0,197.0994,197.3817,197.09,197.3817,2200.0
2019-08-14 13:45:00,209.6,209.68,209.3,209.3,3604.0,197.2406,197.3159,196.9583,196.9583,3604.0
2019-08-14 13:50:00,209.28,209.45,209.16,209.18,3368.0,196.9394,197.0994,196.8265,196.8453,3368.0
2019-08-14 13:55:00,209.21,209.29,209.13,209.19,1100.0,196.8736,196.9489,196.7983,196.8547,1100.0
2019-08-14 14:00:00,209.21,209.27,208.85,208.92,4180.0,196.8736,196.93,196.5348,196.6007,4180.0
2019-08-14 14:05:00,208.69,208.9,208.68,208.76,2551.0,196.3842,196.5818,196.3748,196.4501,2551.0
2019-08-14 14:10:00,208.86,209.04,208.79,208.79,3314.0,196.5442,196.7136,196.4783,196.4783,3314.0
2019-08-14 14:15:00,208.92,209.26,208.91,209.02,1200.0,196.6007,196.9206,196.5913,196.6948,1200.0
2019-08-14 14:20:00,209.04,209.04,208.81,208.81,200.0,196.7136,196.7136,196.4972,196.4972,200.0
2019-08-14 14:25:00,208.87,208.87,208.62,208.63,1000.0,196.5536,196.5536,196.3184,196.3278,1000.0
2019-08-14 14:30:00,208.52,208.52,208.17,208.19,825.0,196.2243,196.2243,195.8949,195.9137,825.0
2019-08-14 14:35:00,208.26,208.35,208.07,208.16,1500.0,195.9796,196.0643,195.8008,195.8855,1500.0
2019-08-14 14:40:00,208.06,208.14,207.95,208.06,3131.0,195.7914,195.8667,195.6879,195.7914,3131.0
2019-08-14 14:45:00,208.29,208.29,208.06,208.27,2100.0,196.0078,196.0078,195.7914,195.989,2100.0
2019-08-14 14:50:00,208.2,208.53,208.2,208.53,2300.0,195.9231,196.2337,195.9231,196.2337,2300.0
2019-08-14 14:55:00,208.48,208.54,208.42,208.46,1600.0,196.1866,196.2431,196.1302,196.1678,1600.0
2019-08-14 15:00:00,208.41,209.16,208.13,209.16,5388.0,196.1207,196.8265,195.8573,196.8265,5388.0
2019-08-14 15:05:00,209.19,209.19,208.97,209.13,1549.0,196.8547,196.8547,196.6477,196.7983,1549.0
2019-08-14 15:10:00,209.0,209.2,208.85,208.94,2473.0,196.676,196.8642,196.5348,196.6195,2473.0
2019-08-14 15:15:00,208.84,208.84,208.5,208.5,1595.0,196.5254,196.5254,196.2054,196.2054,1595.0
2019-08-14 15:20:00,208.2,208.46,208.2,208.21,1482.0,195.9231,196.1678,195.9231,195.9325,1482.0
2019-08-14 15:25:00,208.36,209.11,208.35,209.01,1800.0,196.0737,196.7795,196.0643,196.6854,1800.0
2019-08-14 15:30:00,208.68,208.68,208.2,208.41,2302.0,196.3748,196.3748,195.9231,196.1207,2302.0
2019-08-14 15:35:00,208.41,208.58,208.27,208.54,5097.0,196.1207,196.2807,195.989,196.2431,5097.0
2019-08-14 15:40:00,208.58,208.91,208.27,208.61,5553.0,196.2807,196.5913,195.989,196.3089,5553.0
2019-08-14 15:45:00,208.7,208.88,208.48,208.5,8492.0,196.3936,196.563,196.1866,196.2054,8492.0
2019-08-14 15:50:00,208.59,209.62,208.54,209.61,13470.0,196.2901,197.2594,196.2431,197.25,13470.0
2019-08-14 15:55:00,209.38,209.51,208.58,208.76,21490.0,197.0335,197.1559,196.2807,196.4501,21490.0
2019-08-15 09:30:00,209.28,210.19,208.61,210.18,11960.0,196.9394,197.7958,196.3089,197.7864,11960.0
2019-08-15 09:35:00,209.79,209.81,208.88,209.12,5990.0,197.4194,197.4382,196.563,196.7889,5990.0
2019-08-15 09:40:00,209.18,209.45,208.77,209.38,9327.0,196.8453,197.0994,196.4595,197.0335,9327.0
2019-08-15 09:45:00,209.44,210.55,209.23,210.3,5538.0,197.09,198.1346,196.8924,197.8993,5538.0
2019-08-15 09:50:00,210.31,211.13,210.18,211.13,3766.0,197.9087,198.6804,197.7864,198.6804,3766.0
2019-08-15 09:55:00,211.32,211.33,210.76,211.2,10364.0,198.8591,198.8686,198.3322,198.7462,10364.0
2019-08-15 10:00:00,211.18,211.2,210.59,210.68,2457.0,198.7274,198.7462,198.1722,198.2569,2457.0
2019-08-15 10:05:00,210.64,210.76,210.22,210.76,3607.0,198.2192,198.3322,197.824,198.3322,3607.0
2019-08-15 10:10:00,210.63,211.13,210.62,210.63,4374.0,198.2098,198.6804,198.2004,198.2098,4374.0
2019-08-15 10:15:00,210.63,210.75,210.12,210.47,11963.0,198.2098,198.3228,197.7299,198.0593,11963.0
2019-08-15 10:20:00,210.45,210.48,209.95,210.39,3054.0,198.0404,198.0687,197.5699,197.984,3054.0
2019-08-15 10:25:00,210.48,210.77,210.04,210.04,3800.0,198.0687,198.3416,197.6546,197.6546,3800.0
2019-08-15 10:30:00,209.9,209.96,209.47,209.78,3363.0,197.5229,197.5793,197.1182,197.41,3363.0
2019-08-15 10:35:00,209.86,210.1,209.84,210.1,2684.0,197.4852,197.7111,197.4664,197.7111,2684.0
2019-08-15 10:40:00,209.84,210.38,209.84,210.29,600.0,197.4664,197.9746,197.4664,197.8899,600.0
2019-08-15 10:45:00,210.6,210.64,210.28,210.38,1600.0,198.1816,198.2192,197.8805,197.9746,1600.0
2019-08-15 10:50:00,210.35,210.78,210.35,210.61,700.0,197.9463,198.351,197.9463,198.191,700.0
2019-08-15 10:55:00,210.53,210.65,209.85,209.91,5746.0,198.1157,198.2287,197.4758,197.5323,5746.0
2019-08-15 11:00:00,209.78,209.94,209.6,209.63,5576.0,197.41,197.5605,197.2406,197.2688,5576.0
2019-08-15 11:05:00,209.66,209.73,209.34,209.49,7340.0,197.297,197.3629,196.9959,197.1371,7340.0
2019-08-15 11:10:00,209.38,209.42,208.93,208.97,5063.0,197.0335,197.0712,196.6101,196.6477,5063.0
2019-08-15 11:15:00,208.99,209.11,208.72,208.8,4779.0,196.6665,196.7795,196.4125,196.4877,4779.0
2019-08-15 11:20:00,208.64,209.29,208.46,209.29,5796.0,196.3372,196.9489,196.1678,196.9489,5796.0
2019-08-15 11:25:00,209.15,209.37,209.03,209.2,3953.0,196.8171,197.0241,196.7042,196.8642,3953.0
2019-08-15 11:30:00,209.29,209.34,208.76,208.76,10119.0,196.9489,196.9959,196.4501,196.4501,10119.0
2019-08-15 11:35:00,208.89,209.09,208.85,209.09,800.0,196.5724,196.7606,196.5348,196.7606,800.0
2019-08-15 11:40:00,209.08,209.08,209.06,209.06,300.0,196.7512,196.7512,196.7324,196.7324,300.0
2019-08-15 11:45:00,209.2,209.44,209.2,209.2,700.0,196.8642,197.09,196.8642,196.8642,700.0
2019-08-15 11:50:00,209.2,209.27,209.07,209.18,2450.0,196.8642,196.93,196.7418,196.8453,2450.0
2019-08-15 11:55:00,209.09,209.77,209.09,209.77,3631.0,196.7606,197.4005,196.7606,197.4005,3631.0
2019-08-15 12:00:00,209.76,210.17,209.76,210.17,5192.0,197.3911,197.777,197.3911,197.777,5192.0
2019-08-15 12:05:00,210.38,210.42,210.21,210.21,1905.0,197.9746,198.0122,197.8146,197.8146,1905.0
2019-08-15 12:10:00,210.14,210.16,210.1,210.16,730.0,197.7487,197.7675,197.7111,197.7675,730.0
2019-08-15 12:15:00,210.17,210.25,210.01,210.12,2000.0,197.777,197.8522,197.6264,197.7299,2000.0
2019-08-15 12:20:00,210.11,210.14,210.04,210.04,1200.0,197.7205,197.7487,197.6546,197.6546,1200.0
2019-08-15 12:25:00,209.94,209.94,209.73,209.75,700.0,197.5605,197.5605,197.3629,197.3817,700.0
2019-08-15 12:30:00,209.81,209.82,209.63,209.63,700.0,197.4382,197.4476,197.2688,197.2688,700.0
2019-08-15 12:35:00,209.52,209.64,209.51,209.64,365.0,197.1653,197.2782,197.1559,197.2782,365.0
2019-08-15 12:40:00,209.76,209.76,209.55,209.76,810.0,197.3911,197.3911,197.1935,197.3911,810.0
2019-08-15 12:45:00,209.62,209.62,209.4,209.41,700.0,197.2594,197.2594,197.0524,197.0618,700.0
2019-08-15 12:50:00,209.44,209.53,209.05,209.15,3000.0,197.09,197.1747,196.723,196.8171,3000.0
2019-08-15 12:55:00,209.26,209.37,209.23,209.28,700.0,196.9206,197.0241,196.8924,196.9394,700.0
2019-08-15 13:00:00,209.31,209.6,209.31,209.5,2629.0,196.9677,197.2406,196.9677,197.1465,2629.0
2019-08-15 13:05:00,209.29,209.69,209.29,209.53,2400.0,196.9489,197.3253,196.9489,197.1747,2400.0
2019-08-15 13:10:00,209.48,209.49,209.26,209.43,2475.0,197.1276,197.1371,196.9206,197.0806,2475.0
2019-08-15 13:15:00,209.49,209.69,209.47,209.64,3100.0,197.1371,197.3253,197.1182,197.2782,3100.0
2019-08-15 13:20:00,209.8,209.8,209.59,209.68,900.0,197.4288,197.4288,197.2312,197.3159,900.0
2019-08-15 13:25:00,209.65,209.65,209.3,209.3,1262.0,197.2876,197.2876,196.9583,196.9583,1262.0
2019-08-15 13:30:00,209.43,209.5,209.41,209.49,994.0,197.0806,197.1465,197.0618,197.1371,994.0
2019-08-15 13:35:00,209.51,209.51,209.1,209.26,3100.0,197.1559,197.1559,196.7701,196.9206,3100.0
2019-08-15 13:40:00,208.96,208.97,208.88,208.96,400.0,196.6383,196.6477,196.563,196.6383,400.0
2019-08-15 13:45:00,208.75,208.75,208.68,208.68,200.0,196.4407,196.4407,196.3748,196.3748,200.0
2019-08-15 13:50:00,208.66,208.66,207.78,207.79,2237.0,196.356,196.356,195.5279,195.5373,2237.0
2019-08-15 13:55:00,207.67,208.18,207.66,208.06,4623.0,195.4244,195.9043,195.415,195.7914,4623.0
2019-08-15 14:00:00,208.0,208.22,207.79,207.85,1200.0,195.7349,195.9419,195.5373,195.5938,1200.0
2019-08-15 14:05:00,207.58,207.93,207.57,207.78,975.0,195.3397,195.669,195.3303,195.5279,975.0
2019-08-15 14:10:00,208.09,208.64,208.09,208.37,2734.0,195.8196,196.3372,195.8196,196.0831,2734.0
2019-08-15 14:15:00,208.35,208.46,207.99,208.14,2021.0,196.0643,196.1678,195.7255,195.8667,2021.0
2019-08-15 14:20:00,208.23,208.56,208.23,208.56,400.0,195.9514,196.2619,195.9514,196.2619,400.0
2019-08-15 14:25:00,208.61,208.85,208.61,208.63,881.0,196.3089,196.5348,196.3089,196.3278,881.0
2019-08-15 14:30:00,208.81,208.82,208.43,208.57,1100.0,196.4972,196.5066,196.1396,196.2713,1100.0
2019-08-15 14:35:00,208.49,208.67,208.49,208.56,800.0,196.196,196.3654,196.196,196.2619,800.0
2019-08-15 14:40:00,208.7,208.7,208.7,208.7,100.0,196.3936,196.3936,196.3936,196.3936,100.0
2019-08-15 14:45:00,208.74,209.08,208.74,208.99,2905.0,196.4313,196.7512,196.4313,196.6665,2905.0
2019-08-15 14:50:00,208.96,208.96,208.55,208.56,1300.0,196.6383,196.6383,196.2525,196.2619,1300.0
2019-08-15 14:55:00,208.95,209.09,208.95,208.96,1062.0,196.6289,196.7606,196.6289,196.6383,1062.0
2019-08-15 15:00:00,209.48,209.66,209.48,209.65,420.0,197.1276,197.297,197.1276,197.2876,420.0
2019-08-15 15:05:00,209.86,209.97,209.83,209.83,740.0,197.4852,197.5888,197.457,197.457,740.0
2019-08-15 15:10:00,210.05,210.05,209.78,209.78,444.0,197.664,197.664,197.41,197.41,444.0
2019-08-15 15:15:00,209.78,209.85,209.75,209.82,600.0,197.41,197.4758,197.3817,197.4476,600.0
2019-08-15 15:20:00,209.91,209.91,209.72,209.73,600.0,197.5323,197.5323,197.3535,197.3629,600.0
2019-08-15 15:25:00,209.8,209.87,209.62,209.66,1200.0,197.4288,197.4946,197.2594,197.297,1200.0
2019-08-15 15:30:00,209.65,209.88,209.65,209.81,4646.0,197.2876,197.5041,197.2876,197.4382,4646.0
2019-08-15 15:35:00,209.87,210.03,209.74,210.03,3762.0,197.4946,197.6452,197.3723,197.6452,3762.0
2019-08-15 15:40:00,210.03,210.09,209.91,210.09,10778.0,197.6452,197.7017,197.5323,197.7017,10778.0
2019-08-15 15:45:00,209.93,210.37,209.93,210.37,5753.0,197.5511,197.9652,197.5511,197.9652,5753.0
2019-08-15 15:50:00,210.42,210.57,210.16,210.28,12192.0,198.0122,198.1534,197.7675,197.8805,12192.0
2019-08-15 15:55:00,210.33,210.38,209.69,209.86,25715.0,197.9275,197.9746,197.3253,197.4852,25715.0
2019-08-16 09:30:00,209.24,211.22,209.09,211.03,44273.0,196.9018,198.765,196.7606,198.5862,44273.0
2019-08-16 09:35:00,210.99,211.27,210.81,210.91,11079.0,198.5486,198.8121,198.3792,198.4733,11079.0
2019-08-16 09:40:00,210.84,211.5,210.84,211.17,7000.0,198.4075,199.0285,198.4075,198.718,7000.0
2019-08-16 09:45:00,211.18,211.34,211.06,211.22,4500.0,198.7274,198.878,198.6145,198.765,4500.0
2019-08-16 09:50:00,211.11,211.55,211.1,211.39,5589.0,198.6615,199.0756,198.6521,198.925,5589.0
2019-08-16 09:55:00,211.48,211.52,210.99,211.21,5683.0,199.0097,199.0474,198.5486,198.7556,5683.0
2019-08-16 10:00:00,211.18,211.51,211.14,211.24,4615.0,198.7274,199.0379,198.6898,198.7839,4615.0
2019-08-16 10:05:00,211.26,211.28,210.87,210.98,5348.0,198.8027,198.8215,198.4357,198.5392,5348.0
2019-08-16 10:10:00,210.9,211.46,210.85,211.38,6714.0,198.4639,198.9909,198.4169,198.9156,6714.0
2019-08-16 10:15:00,211.47,211.52,211.2,211.26,4745.0,199.0003,199.0474,198.7462,198.8027,4745.0
2019-08-16 10:20:00,211.16,213.1,211.15,212.33,12964.0,198.7086,200.5342,198.6992,199.8096,12964.0
2019-08-16 10:25:00,212.33,212.5,211.66,211.73,3450.0,199.8096,199.9696,199.1791,199.245,3450.0
2019-08-16 10:30:00,212.06,212.06,211.85,211.85,1900.0,199.5555,199.5555,199.3579,199.3579,1900.0
2019-08-16 10:35:00,211.82,212.04,211.82,212.0,4471.0,199.3297,199.5367,199.3297,199.4991,4471.0
2019-08-16 10:40:00,211.94,212.4,211.89,212.12,12432.0,199.4426,199.8755,199.3955,199.612,12432.0
2019-08-16 10:45:00,212.26,212.85,212.25,212.55,8268.0,199.7437,200.2989,199.7343,200.0166,8268.0
2019-08-16 10:50:00,212.63,212.95,212.54,212.95,2990.0,200.0919,200.393,200.0072,200.393,2990.0
2019-08-16 10:55:00,212.91,213.29,212.91,213.29,3914.0,200.3554,200.713,200.3554,200.713,3914.0
2019-08-16 11:00:00,213.19,213.33,212.97,213.27,12866.0,200.6189,200.7506,200.4119,200.6942,12866.0
2019-08-16 11:05:00,213.19,213.19,212.86,212.94,5016.0,200.6189,200.6189,200.3083,200.3836,5016.0
2019-08-16 11:10:00,213.0,213.0,212.45,212.53,5215.0,200.4401,200.4401,199.9225,199.9978,5215.0
2019-08-16 11:15:00,212.57,212.57,212.06,212.17,4347.0,200.0354,200.0354,199.5555,199.659,4347.0
2019-08-16 11:20:00,212.5,212.69,212.5,212.62,2900.0,199.9696,200.1484,199.9696,200.0825,2900.0
2019-08-16 11:25:00,212.7,212.7,212.4,212.4,2000.0,200.1578,200.1578,199.8755,199.8755,2000.0
2019-08-16 11:30:00,212.42,212.49,212.01,212.48,12402.0,199.8943,199.9602,199.5085,199.9507,12402.0
2019-08-16 11:35:00,212.59,212.59,212.28,212.28,300.0,200.0543,200.0543,199.7625,199.7625,300.0
2019-08-16 11:40:00,212.38,212.38,212.23,212.35,1738.0,199.8566,199.8566,199.7155,199.8284,1738.0
2019-08-16 11:45:00,212.48,212.72,212.34,212.72,600.0,199.9507,200.1766,199.819,200.1766,600.0
2019-08-16 11:50:00,212.73,212.79,212.67,212.78,1049.0,200.186,200.2425,200.1295,200.2331,1049.0
2019-08-16 11:55:00,212.85,212.88,212.77,212.77,537.0,200.2989,200.3272,200.2236,200.2236,537.0
2019-08-16 12:00:00,212.75,213.06,212.63,212.68,2513.0,200.2048,200.4965,200.0919,200.139,2513.0
2019-08-16 12:05:00,212.67,212.68,212.52,212.58,800.0,200.1295,200.139,199.9884,200.0448,800.0
2019-08-16 12:10:00,212.67,212.74,212.46,212.53,3007.0,200.1295,200.1954,199.9319,199.9978,3007.0
2019-08-16 12:15:00,212.46,212.61,211.88,211.89,1557.0,199.9319,200.0731,199.3861,199.3955,1557.0
2019-08-16 12:20:00,212.06,212.24,211.83,212.01,3489.0,199.5555,199.7249,199.3391,199.5085,3489.0
2019-08-16 12:25:00,212.21,212.21,212.07,212.21,1700.0,199.6967,199.6967,199.5649,199.6967,1700.0
2019-08-16 12:30:00,212.22,212.44,212.12,212.37,1531.0,199.7061,199.9131,199.612,199.8472,1531.0
2019-08-16 12:35:00,212.44,212.68,212.44,212.61,1031.0,199.9131,200.139,199.9131,200.0731,1031.0
2019-08-16 12:40:00,212.71,212.93,212.53,212.93,2300.0,200.1672,200.3742,199.9978,200.3742,2300.0
2019-08-16 12:45:00,212.85,213.0,212.85,212.89,1300.0,200.2989,200.4401,200.2989,200.3366,1300.0
2019-08-16 12:50:00,212.9,212.95,212.75,212.76,3355.0,200.346,200.393,200.2048,200.2142,3355.0
2019-08-16 12:55:00,212.75,212.78,212.35,212.35,2196.0,200.2048,200.2331,199.8284,199.8284,2196.0
2019-08-16 13:00:00,212.6,212.69,212.46,212.46,900.0,200.0637,200.1484,199.9319,199.9319,900.0
2019-08-16 13:05:00,212.53,212.86,212.44,212.81,2741.0,199.9978,200.3083,199.9131,200.2613,2741.0
2019-08-16 13:10:00,212.9,212.91,212.59,212.68,600.0,200.346,200.3554,200.0543,200.139,600.0
2019-08-16 13:15:00,212.69,212.99,212.61,212.98,1368.0,200.1484,200.4307,200.0731,200.4213,1368.0
2019-08-16 13:20:00,212.99,212.99,212.67,212.94,2423.0,200.4307,200.4307,200.1295,200.3836,2423.0
2019-08-16 13:25:00,212.73,212.94,212.66,212.93,5100.0,200.186,200.3836,200.1201,200.3742,5100.0
2019-08-16 13:30:00,213.07,213.07,212.86,213.03,2835.0,200.506,200.506,200.3083,200.4683,2835.0
2019-08-16 13:35:00,212.87,212.99,212.78,212.91,1950.0,200.3177,200.4307,200.2331,200.3554,1950.0
2019-08-16 13:40:00,213.07,213.07,212.9,212.97,2601.0,200.506,200.506,200.346,200.4119,2601.0
2019-08-16 13:45:00,212.96,212.96,212.72,212.89,1490.0,200.4024,200.4024,200.1766,200.3366,1490.0
2019-08-16 13:50:00,212.71,212.89,212.71,212.79,1800.0,200.1672,200.3366,200.1672,200.2425,1800.0
2019-08-16 13:55:00,212.88,213.04,212.88,212.99,1335.0,200.3272,200.4777,200.3272,200.4307,1335.0
2019-08-16 14:00:00,213.0,213.0,212.7,212.92,1700.0,200.4401,200.4401,200.1578,200.3648,1700.0
2019-08-16 14:05:00,212.92,212.92,212.92,212.92,0.0,200.3648,200.3648,200.3648,200.3648,0.0
2019-08-16 14:10:00,212.8,213.01,212.72,212.93,900.0,200.2519,200.4495,200.1766,200.3742,900.0
2019-08-16 14:15:00,212.95,213.1,212.87,213.05,2821.0,200.393,200.5342,200.3177,200.4871,2821.0
2019-08-16 14:20:00,213.03,213.03,212.95,213.03,837.0,200.4683,200.4683,200.393,200.4683,837.0
2019-08-16 14:25:00,213.04,213.04,212.78,212.84,1600.0,200.4777,200.4777,200.2331,200.2895,1600.0
2019-08-16 14:30:00,212.79,212.8,212.54,212.61,2900.0,200.2425,200.2519,200.0072,200.0731,2900.0
2019-08-16 14:35:00,212.64,212.65,212.26,212.43,3620.0,200.1013,200.1107,199.7437,199.9037,3620.0
2019-08-16 14:40:00,212.43,212.49,212.41,212.47,800.0,199.9037,199.9602,199.8849,199.9413,800.0
2019-08-16 14:45:00,212.55,212.55,212.29,212.38,7968.0,200.0166,200.0166,199.772,199.8566,7968.0
2019-08-16 14:50:00,212.41,212.44,212.3,212.41,3319.0,199.8849,199.9131,199.7814,199.8849,3319.0
2019-08-16 14:55:00,212.36,212.42,212.33,212.36,2864.0,199.8378,199.8943,199.8096,199.8378,2864.0
2019-08-16 15:00:00,212.38,212.72,212.37,212.67,3122.0,199.8566,200.1766,199.8472,200.1295,3122.0
2019-08-16 15:05:00,212.72,212.86,212.7,212.74,1820.0,200.1766,200.3083,200.1578,200.1954,1820.0
2019-08-16 15:10:00,212.67,212.78,212.64,212.78,2283.0,200.1295,200.2331,200.1013,200.2331,2283.0
2019-08-16 15:15:00,212.84,212.84,212.69,212.74,1728.0,200.2895,200.2895,200.1484,200.1954,1728.0
2019-08-16 15:20:00,212.59,212.69,212.47,212.63,2896.0,200.0543,200.1484,199.9413,200.0919,2896.0
2019-08-16 15:25:00,212.63,212.67,212.57,212.64,1214.0,200.0919,200.1295,200.0354,200.1013,1214.0
2019-08-16 15:30:00,212.61,212.61,212.54,212.55,2039.0,200.0731,200.0731,200.0072,200.0166,2039.0
2019-08-16 15:35:00,212.55,212.6,212.52,212.6,1918.0,200.0166,200.0637,199.9884,200.0637,1918.0
2019-08-16 15:40:00,212.55,212.71,212.55,212.71,3579.0,200.0166,200.1672,200.0166,200.1672,3579.0
2019-08-16 15:45:00,212.66,212.68,212.49,212.59,7664.0,200.1201,200.139,199.9602,200.0543,7664.0
2019-08-16 15:50:00,212.61,212.96,212.52,212.82,13890.0,200.0731,200.4024,199.9884,200.2707,13890.0
2019-08-16 15:55:00,212.96,213.12,212.59,212.84,32346.0,200.4024,200.553,200.0543,200.2895,32346.0
2019-08-19 09:30:00,216.82,217.18,216.65,216.99,15361.0,204.0348,204.3736,203.8749,204.1948,15361.0
2019-08-19 09:35:00,216.91,217.43,216.91,217.07,7736.0,204.1195,204.6089,204.1195,204.2701,7736.0
2019-08-19 09:40:00,216.95,217.06,216.78,216.83,4527.0,204.1572,204.2607,203.9972,204.0442,4527.0
2019-08-19 09:45:00,216.63,216.75,216.39,216.68,9444.0,203.856,203.969,203.6302,203.9031,9444.0
2019-08-19 09:50:00,216.55,216.6,216.34,216.47,3883.0,203.7808,203.8278,203.5831,203.7055,3883.0
2019-08-19 09:55:00,216.39,216.44,216.23,216.28,4200.0,203.6302,203.6772,203.4796,203.5267,4200.0
2019-08-19 10:00:00,216.36,216.42,216.2,216.25,3965.0,203.602,203.6584,203.4514,203.4984,3965.0
2019-08-19 10:05:00,216.26,216.47,215.93,215.93,4043.0,203.5079,203.7055,203.1973,203.1973,4043.0
2019-08-19 10:10:00,215.96,215.98,215.64,215.65,4892.0,203.2255,203.2444,202.9244,202.9338,4892.0
2019-08-19 10:15:00,215.68,216.23,215.63,216.23,2555.0,202.9621,203.4796,202.915,203.4796,2555.0
2019-08-19 10:20:00,216.09,216.23,216.09,216.23,500.0,203.3479,203.4796,203.3479,203.4796,500.0
2019-08-19 10:25:00,216.31,216.31,216.13,216.13,1525.0,203.5549,203.5549,203.3855,203.3855,1525.0
2019-08-19 10:30:00,216.15,216.2,216.04,216.2,2534.0,203.4043,203.4514,203.3008,203.4514,2534.0
2019-08-19 10:35:00,216.01,216.32,216.01,216.32,2633.0,203.2726,203.5643,203.2726,203.5643,2633.0
2019-08-19 10:40:00,216.33,216.45,216.22,216.44,2300.0,203.5737,203.6866,203.4702,203.6772,2300.0
2019-08-19 10:45:00,216.29,216.49,216.2,216.49,3336.0,203.5361,203.7243,203.4514,203.7243,3336.0
2019-08-19 10:50:00,216.53,216.72,216.47,216.72,3600.0,203.7619,203.9407,203.7055,203.9407,3600.0
2019-08-19 10:55:00,216.58,216.8,216.58,216.68,700.0,203.809,204.016,203.809,203.9031,700.0
2019-08-19 11:00:00,216.7,216.79,216.62,216.78,1717.0,203.9219,204.0066,203.8466,203.9972,1717.0
2019-08-19 11:05:00,216.78,216.82,216.6,216.82,3503.0,203.9972,204.0348,203.8278,204.0348,3503.0
2019-08-19 11:10:00,216.89,216.93,216.64,216.64,1800.0,204.1007,204.1383,203.8654,203.8654,1800.0
2019-08-19 11:15:00,216.66,216.88,216.53,216.55,2800.0,203.8843,204.0913,203.7619,203.7808,2800.0
2019-08-19 11:20:00,216.56,216.58,216.41,216.41,4342.0,203.7902,203.809,203.649,203.649,4342.0
2019-08-19 11:25:00,216.34,216.46,216.27,216.46,2110.0,203.5831,203.6961,203.5173,203.6961,2110.0
2019-08-19 11:30:00,216.3,216.35,215.99,216.35,7649.0,203.5455,203.5925,203.2538,203.5925,7649.0
2019-08-19 11:35:00,216.39,216.8,216.38,216.7,2000.0,203.6302,204.016,203.6208,203.9219,2000.0
2019-08-19 11:40:00,217.12,217.15,217.05,217.06,350.0,204.3171,204.3454,204.2513,204.2607,350.0
2019-08-19 11:45:00,216.93,217.09,216.93,217.06,600.0,204.1383,204.2889,204.1383,204.2607,600.0
2019-08-19 11:50:00,217.19,217.19,216.73,216.73,1400.0,204.383,204.383,203.9501,203.9501,1400.0
2019-08-19 11:55:00,216.61,216.87,216.61,216.81,1049.0,203.8372,204.0819,203.8372,204.0254,1049.0
2019-08-19 12:00:00,216.85,216.88,216.8,216.88,300.0,204.0631,204.0913,204.016,204.0913,300.0
2019-08-19 12:05:00,216.74,216.74,216.55,216.55,1100.0,203.9595,203.9595,203.7808,203.7808,1100.0
2019-08-19 12:10:00,216.68,216.68,216.4,216.4,1257.0,203.9031,203.9031,203.6396,203.6396,1257.0
2019-08-19 12:15:00,216.53,216.62,216.49,216.49,400.0,203.7619,203.8466,203.7243,203.7243,400.0
2019-08-19 12:20:00,216.48,216.56,216.42,216.44,1300.0,203.7149,203.7902,203.6584,203.6772,1300.0
2019-08-19 12:25:00,216.13,216.2,216.1,216.2,400.0,203.3855,203.4514,203.3573,203.4514,400.0
2019-08-19 12:30:00,216.07,216.12,216.03,216.07,500.0,203.3291,203.3761,203.2914,203.3291,500.0
2019-08-19 12:35:00,216.01,216.18,216.0,216.17,2151.0,203.2726,203.4326,203.2632,203.4232,2151.0
2019-08-19 12:40:00,216.22,216.22,216.0,216.09,2178.0,203.4702,203.4702,203.2632,203.3479,2178.0
2019-08-19 12:45:00,216.21,216.32,216.16,216.31,1800.0,203.4608,203.5643,203.4137,203.5549,1800.0
2019-08-19 12:50:00,216.33,216.4,216.33,216.4,300.0,203.5737,203.6396,203.5737,203.6396,300.0
2019-08-19 12:55:00,216.41,216.41,216.35,216.35,300.0,203.649,203.649,203.5925,203.5925,300.0
2019-08-19 13:00:00,216.41,216.49,216.35,216.45,620.0,203.649,203.7243,203.5925,203.6866,620.0
2019-08-19 13:05:00,216.49,216.76,216.43,216.43,1400.0,203.7243,203.9784,203.6678,203.6678,1400.0
2019-08-19 13:10:00,216.39,216.39,216.39,216.39,100.0,203.6302,203.6302,203.6302,203.6302,100.0
2019-08-19 13:15:00,216.41,216.51,216.41,216.47,1500.0,203.649,203.7431,203.649,203.7055,1500.0
2019-08-19 13:20:00,216.5,216.69,216.48,216.49,1500.0,203.7337,203.9125,203.7149,203.7243,1500.0
2019-08-19 13:25:00,216.34,216.34,216.33,216.34,300.0,203.5831,203.5831,203.5737,203.5831,300.0
2019-08-19 13:30:00,216.51,216.51,216.29,216.29,700.0,203.7431,203.7431,203.5361,203.5361,700.0
2019-08-19 13:35:00,216.2,216.25,216.17,216.17,900.0,203.4514,203.4984,203.4232,203.4232,900.0
2019-08-19 13:40:00,216.17,216.17,216.17,216.17,0.0,203.4232,203.4232,203.4232,203.4232,0.0
2019-08-19 13:45:00,216.19,216.19,215.97,215.97,1500.0,203.442,203.442,203.235,203.235,1500.0
2019-08-19 13:50:00,216.12,216.21,216.12,216.21,500.0,203.3761,203.4608,203.3761,203.4608,500.0
2019-08-19 13:55:00,216.16,216.25,216.08,216.21,4900.0,203.4137,203.4984,203.3385,203.4608,4900.0
2019-08-19 14:00:00,216.1,216.14,216.04,216.04,3200.0,203.3573,203.3949,203.3008,203.3008,3200.0
2019-08-19 14:05:00,216.08,216.24,216.05,216.24,1800.0,203.3385,203.489,203.3102,203.489,1800.0
2019-08-19 14:10:00,216.14,216.14,215.78,215.78,1334.0,203.3949,203.3949,203.0562,203.0562,1334.0
2019-08-19 14:15:00,215.89,215.94,215.88,215.94,416.0,203.1597,203.2067,203.1503,203.2067,416.0
2019-08-19 14:20:00,215.78,215.78,215.77,215.78,400.0,203.0562,203.0562,203.0467,203.0562,400.0
2019-08-19 14:25:00,215.78,215.97,215.78,215.97,1000.0,203.0562,203.235,203.0562,203.235,1000.0
2019-08-19 14:30:00,215.78,215.78,215.61,215.61,1700.0,203.0562,203.0562,202.8962,202.8962,1700.0
2019-08-19 14:35:00,215.53,215.57,215.42,215.49,1455.0,202.8209,202.8585,202.7174,202.7833,1455.0
2019-08-19 14:40:00,215.5,215.58,215.5,215.54,600.0,202.7927,202.8679,202.7927,202.8303,600.0
2019-08-19 14:45:00,215.56,215.74,215.51,215.52,2915.0,202.8491,203.0185,202.8021,202.8115,2915.0
2019-08-19 14:50:00,215.59,215.7,215.54,215.63,700.0,202.8774,202.9809,202.8303,202.915,700.0
2019-08-19 14:55:00,215.51,215.51,215.4,215.44,1600.0,202.8021,202.8021,202.6986,202.7362,1600.0
2019-08-19 15:00:00,215.33,215.33,215.23,215.23,1000.0,202.6327,202.6327,202.5386,202.5386,1000.0
2019-08-19 15:05:00,215.31,215.48,215.19,215.42,1016.0,202.6139,202.7738,202.5009,202.7174,1016.0
2019-08-19 15:10:00,215.51,215.51,215.27,215.38,815.0,202.8021,202.8021,202.5762,202.6797,815.0
2019-08-19 15:15:00,215.38,215.39,215.19,215.25,1458.0,202.6797,202.6892,202.5009,202.5574,1458.0
2019-08-19 15:20:00,215.27,215.32,215.13,215.28,1508.0,202.5762,202.6233,202.4445,202.5856,1508.0
2019-08-19 15:25:00,215.32,215.44,215.32,215.43,700.0,202.6233,202.7362,202.6233,202.7268,700.0
2019-08-19 15:30:00,215.43,215.6,215.43,215.6,900.0,202.7268,202.8868,202.7268,202.8868,900.0
2019-08-19 15:35:00,215.71,215.71,215.57,215.63,3430.0,202.9903,202.9903,202.8585,202.915,3430.0
2019-08-19 15:40:00,215.66,215.85,215.56,215.71,4600.0,202.9432,203.122,202.8491,202.9903,4600.0
2019-08-19 15:45:00,215.73,216.03,215.6,215.98,3794.0,203.0091,203.2914,202.8868,203.2444,3794.0
2019-08-19 15:50:00,216.11,216.2,215.78,216.2,6172.0,203.3667,203.4514,203.0562,203.4514,6172.0
2019-08-19 15:55:00,216.09,216.28,215.54,215.54,19210.0,203.3479,203.5267,202.8303,202.8303,19210.0
2019-08-20 09:30:00,215.64,215.69,214.57,214.63,13053.0,202.9244,202.9715,201.9175,201.974,13053.0
2019-08-20 09:35:00,214.69,214.99,214.34,214.78,6894.0,202.0304,202.3127,201.7011,202.1151,6894.0
2019-08-20 09:40:00,214.53,214.69,214.11,214.69,3249.0,201.8799,202.0304,201.4846,202.0304,3249.0
2019-08-20 09:45:00,214.54,214.65,214.37,214.43,7381.0,201.8893,201.9928,201.7293,201.7858,7381.0
2019-08-20 09:50:00,214.38,214.64,214.08,214.55,4253.0,201.7387,201.9834,201.4564,201.8987,4253.0
2019-08-20 09:55:00,214.63,215.19,214.63,215.09,3294.0,201.974,202.5009,201.974,202.4068,3294.0
2019-08-20 10:00:00,214.88,215.1,214.88,215.1,500.0,202.2092,202.4163,202.2092,202.4163,500.0
2019-08-20 10:05:00,215.21,215.55,215.2,215.25,2726.0,202.5198,202.8397,202.5104,202.5574,2726.0
2019-08-20 10:10:00,215.28,215.44,215.28,215.34,1426.0,202.5856,202.7362,202.5856,202.6421,1426.0
2019-08-20 10:15:00,215.33,215.47,215.21,215.46,1392.0,202.6327,202.7644,202.5198,202.755,1392.0
2019-08-20 10:20:00,215.6,215.6,215.39,215.44,3822.0,202.8868,202.8868,202.6892,202.7362,3822.0
2019-08-20 10:25:00,215.47,215.63,215.38,215.63,1538.0,202.7644,202.915,202.6797,202.915,1538.0
2019-08-20 10:30:00,215.57,215.57,215.29,215.29,700.0,202.8585,202.8585,202.595,202.595,700.0
2019-08-20 10:35:00,215.09,215.32,215.09,215.15,3433.0,202.4068,202.6233,202.4068,202.4633,3433.0
2019-08-20 10:40:00,214.97,215.48,214.92,215.45,1160.0,202.2939,202.7738,202.2469,202.7456,1160.0
2019-08-20 10:45:00,215.35,215.39,215.17,215.17,400.0,202.6515,202.6892,202.4821,202.4821,400.0
2019-08-20 10:50:00,215.18,215.55,215.18,215.32,1922.0,202.4915,202.8397,202.4915,202.6233,1922.0
2019-08-20 10:55:00,215.42,215.73,215.41,215.73,400.0,202.7174,203.0091,202.708,203.0091,400.0
2019-08-20 11:00:00,215.58,215.97,215.58,215.97,1547.0,202.8679,203.235,202.8679,203.235,1547.0
2019-08-20 11:05:00,215.92,216.08,215.89,215.94,700.0,203.1879,203.3385,203.1597,203.2067,700.0
2019-08-20 11:10:00,215.93,216.18,215.93,216.18,2006.0,203.1973,203.4326,203.1973,203.4326,2006.0
2019-08-20 11:15:00,216.14,216.19,215.98,216.06,2911.0,203.3949,203.442,203.2444,203.3196,2911.0
2019-08-20 11:20:00,216.09,216.13,215.66,215.72,1800.0,203.3479,203.3855,202.9432,202.9997,1800.0
2019-08-20 11:25:00,215.72,215.81,215.6,215.63,4563.0,202.9997,203.0844,202.8868,202.915,4563.0
2019-08-20 11:30:00,215.71,215.77,215.28,215.34,5411.0,202.9903,203.0467,202.5856,202.6421,5411.0
2019-08-20 11:35:00,215.47,215.82,215.47,215.68,400.0,202.7644,203.0938,202.7644,202.9621,400.0
2019-08-20 11:40:00,215.73,215.73,215.54,215.7,1800.0,203.0091,203.0091,202.8303,202.9809,1800.0
2019-08-20 11:45:00,215.78,215.8,215.7,215.8,700.0,203.0562,203.075,202.9809,203.075,700.0
2019-08-20 11:50:00,215.74,215.78,215.68,215.69,400.0,203.0185,203.0562,202.9621,202.9715,400.0
2019-08-20 11:55:00,215.68,215.78,215.68,215.77,500.0,202.9621,203.0562,202.9621,203.0467,500.0
2019-08-20 12:00:00,215.68,215.9,215.68,215.76,1079.0,202.9621,203.1691,202.9621,203.0373,1079.0
2019-08-20 12:05:00,215.84,215.88,215.71,215.88,4620.0,203.1126,203.1503,202.9903,203.1503,4620.0
2019-08-20 12:10:00,215.83,215.9,215.83,215.9,417.0,203.1032,203.1691,203.1032,203.1691,417.0
2019-08-20 12:15:00,215.81,215.93,215.81,215.93,700.0,203.0844,203.1973,203.0844,203.1973,700.0
2019-08-20 12:20:00,215.93,216.22,215.93,216.22,527.0,203.1973,203.4702,203.1973,203.4702,527.0
2019-08-20 12:25:00,216.1,216.1,215.69,215.77,1600.0,203.3573,203.3573,202.9715,203.0467,1600.0
2019-08-20 12:30:00,215.84,216.08,215.84,216.08,600.0,203.1126,203.3385,203.1126,203.3385,600.0
2019-08-20 12:35:00,215.91,215.91,215.53,215.62,1000.0,203.1785,203.1785,202.8209,202.9056,1000.0
2019-08-20 12:40:00,215.75,215.75,215.73,215.75,400.0,203.0279,203.0279,203.0091,203.0279,400.0
2019-08-20 12:45:00,215.74,215.74,215.74,215.74,200.0,203.0185,203.0185,203.0185,203.0185,200.0
2019-08-20 12:50:00,215.74,215.97,215.74,215.95,700.0,203.0185,203.235,203.0185,203.2161,700.0
2019-08-20 12:55:00,215.82,215.99,215.82,215.99,600.0,203.0938,203.2538,203.0938,203.2538,600.0
2019-08-20 13:00:00,215.88,215.98,215.88,215.98,200.0,203.1503,203.2444,203.1503,203.2444,200.0
2019-08-20 13:05:00,215.85,215.94,215.85,215.94,200.0,203.122,203.2067,203.122,203.2067,200.0
2019-08-20 13:10:00,216.04,216.04,216.04,216.04,500.0,203.3008,203.3008,203.3008,203.3008,500.0
2019-08-20 13:15:00,215.87,215.9,215.82,215.86,570.0,203.1408,203.1691,203.0938,203.1314,570.0
2019-08-20 13:20:00,215.8,215.88,215.71,215.88,1416.0,203.075,203.1503,202.9903,203.1503,1416.0
2019-08-20 13:25:00,215.54,215.68,215.52,215.68,811.0,202.8303,202.9621,202.8115,202.9621,811.0
2019-08-20 13:30:00,215.89,215.89,215.75,215.77,600.0,203.1597,203.1597,203.0279,203.0467,600.0
2019-08-20 13:35:00,215.65,215.65,215.1,215.34,1253.0,202.9338,202.9338,202.4163,202.6421,1253.0
2019-08-20 13:40:00,215.33,215.56,215.32,215.56,900.0,202.6327,202.8491,202.6233,202.8491,900.0
2019-08-20 13:45:00,215.57,215.57,215.57,215.57,100.0,202.8585,202.8585,202.8585,202.8585,100.0
2019-08-20 13:50:00,215.33,215.7,215.3,215.61,1413.0,202.6327,202.9809,202.6045,202.8962,1413.0
2019-08-20 13:55:00,215.74,215.74,215.3,215.44,2100.0,203.0185,203.0185,202.6045,202.7362,2100.0
2019-08-20 14:00:00,215.33,215.41,215.3,215.3,700.0,202.6327,202.708,202.6045,202.6045,700.0
2019-08-20 14:05:00,215.47,215.62,215.29,215.44,900.0,202.7644,202.9056,202.595,202.7362,900.0
2019-08-20 14:10:00,215.26,215.41,215.25,215.41,680.0,202.5668,202.708,202.5574,202.708,680.0
2019-08-20 14:15:00,215.23,215.23,215.11,215.19,2500.0,202.5386,202.5386,202.4257,202.5009,2500.0
2019-08-20 14:20:00,215.23,215.26,214.71,214.71,900.0,202.5386,202.5668,202.0493,202.0493,900.0
2019-08-20 14:25:00,215.05,215.13,214.87,215.13,700.0,202.3692,202.4445,202.1998,202.4445,700.0
2019-08-20 14:30:00,214.92,215.15,214.92,215.05,1100.0,202.2469,202.4633,202.2469,202.3692,1100.0
2019-08-20 14:35:00,215.05,215.05,215.05,215.05,0.0,202.3692,202.3692,202.3692,202.3692,0.0
2019-08-20 14:40:00,214.92,215.02,214.74,214.75,1652.0,202.2469,202.341,202.0775,202.0869,1652.0
2019-08-20 14:45:00,214.78,214.9,214.77,214.9,1190.0,202.1151,202.228,202.1057,202.228,1190.0
2019-08-20 14:50:00,214.9,214.9,214.88,214.89,300.0,202.228,202.228,202.2092,202.2186,300.0
2019-08-20 14:55:00,215.02,215.02,215.02,215.02,100.0,202.341,202.341,202.341,202.341,100.0
2019-08-20 15:00:00,214.88,214.89,214.67,214.78,1100.0,202.2092,202.2186,202.0116,202.1151,1100.0
2019-08-20 15:05:00,214.81,214.82,214.65,214.65,908.0,202.1434,202.1528,201.9928,201.9928,908.0
2019-08-20 15:10:00,214.78,214.79,214.7,214.75,800.0,202.1151,202.1245,202.0398,202.0869,800.0
2019-08-20 15:15:00,214.74,214.81,214.52,214.53,4700.0,202.0775,202.1434,201.8705,201.8799,4700.0
2019-08-20 15:20:00,214.5,214.75,214.5,214.75,400.0,201.8516,202.0869,201.8516,202.0869,400.0
2019-08-20 15:25:00,214.79,215.01,214.64,215.01,1100.0,202.1245,202.3316,201.9834,202.3316,1100.0
2019-08-20 15:30:00,215.04,215.12,214.96,215.04,1100.0,202.3598,202.4351,202.2845,202.3598,1100.0
2019-08-20 15:35:00,215.04,215.13,214.94,214.97,1400.0,202.3598,202.4445,202.2657,202.2939,1400.0
2019-08-20 15:40:00,214.99,215.16,214.94,215.15,1672.0,202.3127,202.4727,202.2657,202.4633,1672.0
2019-08-20 15:45:00,215.09,215.18,215.09,215.11,2310.0,202.4068,202.4915,202.4068,202.4257,2310.0
2019-08-20 15:50:00,215.08,215.19,214.97,215.09,5800.0,202.3974,202.5009,202.2939,202.4068,5800.0
2019-08-20 15:55:00,214.96,215.09,214.54,214.69,17995.0,202.2845,202.4068,201.8893,202.0304,17995.0
2019-08-21 09:30:00,218.61,218.61,217.64,217.9,17913.0,205.7193,205.7193,204.8065,205.0511,17913.0
2019-08-21 09:35:00,217.81,218.13,217.81,218.12,1778.0,204.9665,205.2676,204.9665,205.2582,1778.0
2019-08-21 09:40:00,217.96,218.47,217.96,218.46,3076.0,205.1076,205.5875,205.1076,205.5781,3076.0
2019-08-21 09:45:00,218.52,218.58,218.32,218.32,2547.0,205.6346,205.691,205.4464,205.4464,2547.0
2019-08-21 09:50:00,218.29,218.39,218.13,218.14,1800.0,205.4181,205.5123,205.2676,205.277,1800.0
2019-08-21 09:55:00,218.04,218.17,217.9,218.17,1550.0,205.1829,205.3052,205.0511,205.3052,1550.0
2019-08-21 10:00:00,218.18,218.21,217.94,217.94,1620.0,205.3146,205.3429,205.0888,205.0888,1620.0
2019-08-21 10:05:00,217.9,217.9,217.7,217.7,1572.0,205.0511,205.0511,204.8629,204.8629,1572.0
2019-08-21 10:10:00,217.48,217.56,217.2,217.2,5278.0,204.6559,204.7312,204.3924,204.3924,5278.0
2019-08-21 10:15:00,217.2,217.81,217.12,217.69,4526.0,204.3924,204.9665,204.3171,204.8535,4526.0
2019-08-21 10:20:00,217.79,217.87,217.73,217.84,1454.0,204.9476,205.0229,204.8912,204.9947,1454.0
2019-08-21 10:25:00,217.73,217.75,217.59,217.59,700.0,204.8912,204.91,204.7594,204.7594,700.0
2019-08-21 10:30:00,217.41,217.63,217.26,217.28,6261.0,204.59,204.7971,204.4489,204.4677,6261.0
2019-08-21 10:35:00,217.28,217.4,217.2,217.31,4900.0,204.4677,204.5806,204.3924,204.4959,4900.0
2019-08-21 10:40:00,217.35,217.6,217.26,217.5,2207.0,204.5336,204.7688,204.4489,204.6747,2207.0
2019-08-21 10:45:00,217.17,217.29,217.1,217.13,2600.0,204.3642,204.4771,204.2983,204.3266,2600.0
2019-08-21 10:50:00,217.12,217.22,217.02,217.12,5609.0,204.3171,204.4112,204.223,204.3171,5609.0
2019-08-21 10:55:00,217.03,217.13,216.93,217.13,2451.0,204.2324,204.3266,204.1383,204.3266,2451.0
2019-08-21 11:00:00,217.03,217.03,216.89,216.9,800.0,204.2324,204.2324,204.1007,204.1101,800.0
2019-08-21 11:05:00,217.17,217.3,217.12,217.26,3178.0,204.3642,204.4865,204.3171,204.4489,3178.0
2019-08-21 11:10:00,217.23,217.23,216.89,217.06,4664.0,204.4207,204.4207,204.1007,204.2607,4664.0
2019-08-21 11:15:00,217.21,217.21,217.2,217.21,404.0,204.4018,204.4018,204.3924,204.4018,404.0
2019-08-21 11:20:00,217.27,217.49,217.26,217.26,2347.0,204.4583,204.6653,204.4489,204.4489,2347.0
2019-08-21 11:25:00,217.22,217.22,217.19,217.19,200.0,204.4112,204.4112,204.383,204.383,200.0
2019-08-21 11:30:00,217.07,217.38,216.98,217.38,14053.0,204.2701,204.5618,204.1854,204.5618,14053.0
2019-08-21 11:35:00,217.33,217.34,217.24,217.24,500.0,204.5148,204.5242,204.4301,204.4301,500.0
2019-08-21 11:40:00,217.06,217.15,217.06,217.15,1300.0,204.2607,204.3454,204.2607,204.3454,1300.0
2019-08-21 11:45:00,217.19,217.32,217.1,217.32,878.0,204.383,204.5053,204.2983,204.5053,878.0
2019-08-21 11:50:00,217.1,217.13,216.98,217.11,1230.0,204.2983,204.3266,204.1854,204.3077,1230.0
2019-08-21 11:55:00,217.01,217.48,217.0,217.48,1200.0,204.2136,204.6559,204.2042,204.6559,1200.0
2019-08-21 12:00:00,217.45,217.72,217.45,217.6,1400.0,204.6277,204.8818,204.6277,204.7688,1400.0
2019-08-21 12:05:00,217.81,217.81,217.81,217.81,100.0,204.9665,204.9665,204.9665,204.9665,100.0
2019-08-21 12:10:00,217.81,217.81,217.81,217.81,0.0,204.9665,204.9665,204.9665,204.9665,0.0
2019-08-21 12:15:00,217.81,217.81,217.81,217.81,0.0,204.9665,204.9665,204.9665,204.9665,0.0
2019-08-21 12:20:00,217.65,217.66,217.65,217.65,100.0,204.8159,204.8253,204.8159,204.8159,100.0
2019-08-21 12:25:00,217.65,217.79,217.65,217.72,3662.0,204.8159,204.9476,204.8159,204.8818,3662.0
2019-08-21 12:30:00,217.72,217.72,217.72,217.72,0.0,204.8818,204.8818,204.8818,204.8818,0.0
2019-08-21 12:35:00,217.7,217.71,217.7,217.71,200.0,204.8629,204.8724,204.8629,204.8724,200.0
2019-08-21 12:40:00,217.75,217.82,217.75,217.82,400.0,204.91,204.9759,204.91,204.9759,400.0
2019-08-21 12:45:00,217.81,217.81,217.67,217.67,600.0,204.9665,204.9665,204.8347,204.8347,600.0
2019-08-21 12:50:00,217.82,217.87,217.73,217.87,846.0,204.9759,205.0229,204.8912,205.0229,846.0
2019-08-21 12:55:00,217.87,217.87,217.87,217.87,0.0,205.0229,205.0229,205.0229,205.0229,0.0
2019-08-21 13:00:00,217.91,217.91,217.91,217.91,100.0,205.0606,205.0606,205.0606,205.0606,100.0
2019-08-21 13:05:00,217.7,217.83,217.7,217.83,400.0,204.8629,204.9853,204.8629,204.9853,400.0
2019-08-21 13:10:00,217.83,217.83,217.83,217.83,200.0,204.9853,204.9853,204.9853,204.9853,200.0
2019-08-21 13:15:00,217.82,217.82,217.67,217.81,446.0,204.9759,204.9759,204.8347,204.9665,446.0
2019-08-21 13:20:00,217.7,217.7,217.67,217.67,300.0,204.8629,204.8629,204.8347,204.8347,300.0
2019-08-21 13:25:00,217.64,217.72,217.63,217.7,403.0,204.8065,204.8818,204.7971,204.8629,403.0
2019-08-21 13:30:00,217.48,217.48,217.48,217.48,100.0,204.6559,204.6559,204.6559,204.6559,100.0
2019-08-21 13:35:00,217.49,217.49,217.44,217.44,500.0,204.6653,204.6653,204.6183,204.6183,500.0
2019-08-21 13:40:00,217.42,217.42,217.19,217.19,500.0,204.5995,204.5995,204.383,204.383,500.0
2019-08-21 13:45:00,217.3,217.44,217.14,217.44,2580.0,204.4865,204.6183,204.336,204.6183,2580.0
2019-08-21 13:50:00,217.28,217.4,217.21,217.4,1530.0,204.4677,204.5806,204.4018,204.5806,1530.0
2019-08-21 13:55:00,217.22,217.22,217.22,217.22,200.0,204.4112,204.4112,204.4112,204.4112,200.0
2019-08-21 14:00:00,217.12,217.34,216.81,217.32,3349.0,204.3171,204.5242,204.0254,204.5053,3349.0
2019-08-21 14:05:00,217.24,217.28,217.09,217.2,1200.0,204.4301,204.4677,204.2889,204.3924,1200.0
2019-08-21 14:10:00,217.25,217.37,217.25,217.37,500.0,204.4395,204.5524,204.4395,204.5524,500.0
2019-08-21 14:15:00,217.65,217.65,217.34,217.35,356.0,204.8159,204.8159,204.5242,204.5336,356.0
2019-08-21 14:20:00,217.58,217.59,217.46,217.5,700.0,204.75,204.7594,204.6371,204.6747,700.0
2019-08-21 14:25:00,217.55,217.56,217.45,217.45,312.0,204.7218,204.7312,204.6277,204.6277,312.0
2019-08-21 14:30:00,217.53,217.53,217.42,217.5,4964.0,204.703,204.703,204.5995,204.6747,4964.0
2019-08-21 14:35:00,217.34,217.34,217.32,217.32,300.0,204.5242,204.5242,204.5053,204.5053,300.0
2019-08-21 14:40:00,217.07,217.15,217.02,217.15,501.0,204.2701,204.3454,204.223,204.3454,501.0
2019-08-21 14:45:00,217.13,217.14,216.78,216.78,614.0,204.3266,204.336,203.9972,203.9972,614.0
2019-08-21 14:50:00,216.78,216.78,216.78,216.78,0.0,203.9972,203.9972,203.9972,203.9972,0.0
2019-08-21 14:55:00,216.68,216.96,216.53,216.54,15567.0,203.9031,204.1666,203.7619,203.7713,15567.0
2019-08-21 15:00:00,216.51,216.8,216.51,216.6,1210.0,203.7431,204.016,203.7431,203.8278,1210.0
2019-08-21 15:05:00,216.68,216.91,216.58,216.78,1850.0,203.9031,204.1195,203.809,203.9972,1850.0
2019-08-21 15:10:00,216.68,217.0,216.68,216.81,1037.0,203.9031,204.2042,203.9031,204.0254,1037.0
2019-08-21 15:15:00,217.0,217.0,217.0,217.0,100.0,204.2042,204.2042,204.2042,204.2042,100.0
2019-08-21 15:20:00,216.99,217.06,216.99,217.06,300.0,204.1948,204.2607,204.1948,204.2607,300.0
2019-08-21 15:25:00,216.98,216.98,216.98,216.98,100.0,204.1854,204.1854,204.1854,204.1854,100.0
2019-08-21 15:30:00,216.9,217.17,216.9,217.11,2111.0,204.1101,204.3642,204.1101,204.3077,2111.0
2019-08-21 15:35:00,216.95,217.01,216.95,216.97,1102.0,204.1572,204.2136,204.1572,204.176,1102.0
2019-08-21 15:40:00,216.98,217.06,216.95,217.06,2209.0,204.1854,204.2607,204.1572,204.2607,2209.0
2019-08-21 15:45:00,217.02,217.16,216.98,217.16,3067.0,204.223,204.3548,204.1854,204.3548,3067.0
2019-08-21 15:50:00,217.17,217.24,217.02,217.2,5233.0,204.3642,204.4301,204.223,204.3924,5233.0
2019-08-21 15:55:00,217.22,217.23,216.95,217.1,15947.0,204.4112,204.4207,204.1572,204.2983,15947.0
2019-08-22 09:30:00,216.17,216.84,216.1,216.65,22918.0,203.4232,204.0537,203.3573,203.8749,22918.0
2019-08-22 09:35:00,216.76,216.77,216.3,216.41,5838.0,203.9784,203.9878,203.5455,203.649,5838.0
2019-08-22 09:40:00,216.47,216.54,216.32,216.32,9301.0,203.7055,203.7713,203.5643,203.5643,9301.0
2019-08-22 09:45:00,216.21,216.27,215.96,216.06,6200.0,203.4608,203.5173,203.2255,203.3196,6200.0
2019-08-22 09:50:00,216.16,216.57,216.03,216.55,7850.0,203.4137,203.7996,203.2914,203.7808,7850.0
2019-08-22 09:55:00,216.55,216.57,216.4,216.4,2374.0,203.7808,203.7996,203.6396,203.6396,2374.0
2019-08-22 10:00:00,216.41,216.56,216.33,216.33,2916.0,203.649,203.7902,203.5737,203.5737,2916.0
2019-08-22 10:05:00,216.16,216.16,215.63,215.92,2380.0,203.4137,203.4137,202.915,203.1879,2380.0
2019-08-22 10:10:00,215.94,215.94,215.41,215.57,1350.0,203.2067,203.2067,202.708,202.8585,1350.0
2019-08-22 10:15:00,215.51,215.51,215.26,215.26,1270.0,202.8021,202.8021,202.5668,202.5668,1270.0
2019-08-22 10:20:00,215.06,215.09,214.9,214.97,3310.0,202.3786,202.4068,202.228,202.2939,3310.0
2019-08-22 10:25:00,214.87,214.88,214.37,214.37,3860.0,202.1998,202.2092,201.7293,201.7293,3860.0
2019-08-22 10:30:00,214.39,214.43,213.78,213.78,3315.0,201.7481,201.7858,201.1741,201.1741,3315.0
2019-08-22 10:35:00,214.01,214.19,213.66,214.18,3100.0,201.3905,201.5599,201.0612,201.5505,3100.0
2019-08-22 10:40:00,214.33,214.34,213.91,213.98,3182.0,201.6917,201.7011,201.2964,201.3623,3182.0
2019-08-22 10:45:00,214.07,214.27,213.86,214.27,736.0,201.447,201.6352,201.2494,201.6352,736.0
2019-08-22 10:50:00,214.37,214.37,214.05,214.05,1300.0,201.7293,201.7293,201.4282,201.4282,1300.0
2019-08-22 10:55:00,214.05,214.11,214.04,214.08,500.0,201.4282,201.4846,201.4188,201.4564,500.0
2019-08-22 11:00:00,214.19,214.56,214.06,214.12,5055.0,201.5599,201.9081,201.4376,201.494,5055.0
2019-08-22 11:05:00,214.26,214.75,214.26,214.6,2500.0,201.6258,202.0869,201.6258,201.9457,2500.0
2019-08-22 11:10:00,214.55,214.7,214.49,214.49,1900.0,201.8987,202.0398,201.8422,201.8422,1900.0
2019-08-22 11:15:00,214.5,214.75,214.34,214.75,10411.0,201.8516,202.0869,201.7011,202.0869,10411.0
2019-08-22 11:20:00,214.71,214.71,214.48,214.48,1476.0,202.0493,202.0493,201.8328,201.8328,1476.0
2019-08-22 11:25:00,214.52,214.52,214.34,214.42,6385.0,201.8705,201.8705,201.7011,201.7764,6385.0
2019-08-22 11:30:00,214.47,214.86,214.35,214.49,35435.0,201.8234,202.1904,201.7105,201.8422,35435.0
2019-08-22 11:35:00,214.63,214.76,214.63,214.75,1494.0,201.974,202.0963,201.974,202.0869,1494.0
2019-08-22 11:40:00,214.74,214.74,214.68,214.73,600.0,202.0775,202.0775,202.021,202.0681,600.0
2019-08-22 11:45:00,214.78,214.78,214.29,214.32,1700.0,202.1151,202.1151,201.654,201.6822,1700.0
2019-08-22 11:50:00,214.38,214.4,214.25,214.27,1390.0,201.7387,201.7575,201.6164,201.6352,1390.0
2019-08-22 11:55:00,214.39,214.39,214.16,214.29,2333.0,201.7481,201.7481,201.5317,201.654,2333.0
2019-08-22 12:00:00,214.37,214.72,214.37,214.72,2722.0,201.7293,202.0587,201.7293,202.0587,2722.0
2019-08-22 12:05:00,214.84,215.0,214.84,214.86,2362.0,202.1716,202.3222,202.1716,202.1904,2362.0
2019-08-22 12:10:00,214.98,215.02,214.96,214.96,1000.0,202.3033,202.341,202.2845,202.2845,1000.0
2019-08-22 12:15:00,214.96,215.07,214.83,215.07,300.0,202.2845,202.388,202.1622,202.388,300.0
2019-08-22 12:20:00,214.87,214.97,214.87,214.91,743.0,202.1998,202.2939,202.1998,202.2375,743.0
2019-08-22 12:25:00,214.91,214.91,214.91,214.91,100.0,202.2375,202.2375,202.2375,202.2375,100.0
2019-08-22 12:30:00,214.79,214.92,214.63,214.63,1300.0,202.1245,202.2469,201.974,201.974,1300.0
2019-08-22 12:35:00,214.62,214.65,214.61,214.65,200.0,201.9646,201.9928,201.9551,201.9928,200.0
2019-08-22 12:40:00,214.7,214.73,214.7,214.7,1475.0,202.0398,202.0681,202.0398,202.0398,1475.0
2019-08-22 12:45:00,214.57,214.7,214.56,214.7,1200.0,201.9175,202.0398,201.9081,202.0398,1200.0
2019-08-22 12:50:00,214.81,214.85,214.81,214.85,469.0,202.1434,202.181,202.1434,202.181,469.0
2019-08-22 12:55:00,214.97,215.06,214.96,214.99,900.0,202.2939,202.3786,202.2845,202.3127,900.0
2019-08-22 13:00:00,214.85,214.94,214.85,214.94,919.0,202.181,202.2657,202.181,202.2657,919.0
2019-08-22 13:05:00,214.91,215.08,214.91,215.06,1600.0,202.2375,202.3974,202.2375,202.3786,1600.0
2019-08-22 13:10:00,215.02,215.17,215.01,215.17,700.0,202.341,202.4821,202.3316,202.4821,700.0
2019-08-22 13:15:00,215.26,215.26,215.09,215.09,200.0,202.5668,202.5668,202.4068,202.4068,200.0
2019-08-22 13:20:00,215.26,215.72,215.26,215.69,1293.0,202.5668,202.9997,202.5668,202.9715,1293.0
2019-08-22 13:25:00,215.65,215.76,215.64,215.75,200.0,202.9338,203.0373,202.9244,203.0279,200.0
2019-08-22 13:30:00,215.63,215.82,215.54,215.72,2133.0,202.915,203.0938,202.8303,202.9997,2133.0
2019-08-22 13:35:00,215.78,215.78,215.61,215.62,1900.0,203.0562,203.0562,202.8962,202.9056,1900.0
2019-08-22 13:40:00,215.78,215.78,215.78,215.78,100.0,203.0562,203.0562,203.0562,203.0562,100.0
2019-08-22 13:45:00,215.65,215.72,215.65,215.72,200.0,202.9338,202.9997,202.9338,202.9997,200.0
2019-08-22 13:50:00,215.54,215.65,215.54,215.65,1548.0,202.8303,202.9338,202.8303,202.9338,1548.0
2019-08-22 13:55:00,215.65,215.71,215.64,215.71,500.0,202.9338,202.9903,202.9244,202.9903,500.0
2019-08-22 14:00:00,215.62,215.84,215.62,215.78,2472.0,202.9056,203.1126,202.9056,203.0562,2472.0
2019-08-22 14:05:00,215.81,215.81,215.74,215.74,629.0,203.0844,203.0844,203.0185,203.0185,629.0
2019-08-22 14:10:00,215.54,215.7,215.44,215.7,1508.0,202.8303,202.9809,202.7362,202.9809,1508.0
2019-08-22 14:15:00,215.77,215.96,215.77,215.93,600.0,203.0467,203.2255,203.0467,203.1973,600.0
2019-08-22 14:20:00,215.85,215.85,215.7,215.7,1000.0,203.122,203.122,202.9809,202.9809,1000.0
2019-08-22 14:25:00,215.45,215.57,215.44,215.57,200.0,202.7456,202.8585,202.7362,202.8585,200.0
2019-08-22 14:30:00,215.51,215.64,215.4,215.51,1016.0,202.8021,202.9244,202.6986,202.8021,1016.0
2019-08-22 14:35:00,215.68,215.8,215.68,215.8,252.0,202.9621,203.075,202.9621,203.075,252.0
2019-08-22 14:40:00,215.76,216.01,215.76,216.01,200.0,203.0373,203.2726,203.0373,203.2726,200.0
2019-08-22 14:45:00,216.02,216.19,215.92,216.02,2200.0,203.282,203.442,203.1879,203.282,2200.0
2019-08-22 14:50:00,216.0,216.0,215.87,215.87,900.0,203.2632,203.2632,203.1408,203.1408,900.0
2019-08-22 14:55:00,215.98,215.99,215.79,215.99,300.0,203.2444,203.2538,203.0656,203.2538,300.0
2019-08-22 15:00:00,215.99,215.99,215.71,215.72,2550.0,203.2538,203.2538,202.9903,202.9997,2550.0
2019-08-22 15:05:00,215.53,215.69,215.53,215.69,600.0,202.8209,202.9715,202.8209,202.9715,600.0
2019-08-22 15:10:00,215.69,215.69,215.57,215.57,600.0,202.9715,202.9715,202.8585,202.8585,600.0
2019-08-22 15:15:00,215.61,215.73,215.42,215.52,1800.0,202.8962,203.0091,202.7174,202.8115,1800.0
2019-08-22 15:20:00,215.56,215.69,215.5,215.61,2100.0,202.8491,202.9715,202.7927,202.8962,2100.0
2019-08-22 15:25:00,215.56,215.59,215.43,215.5,2600.0,202.8491,202.8774,202.7268,202.7927,2600.0
2019-08-22 15:30:00,215.51,215.65,215.3,215.3,3100.0,202.8021,202.9338,202.6045,202.6045,3100.0
2019-08-22 15:35:00,215.4,215.72,215.4,215.72,2192.0,202.6986,202.9997,202.6986,202.9997,2192.0
2019-08-22 15:40:00,215.79,215.81,215.73,215.73,1651.0,203.0656,203.0844,203.0091,203.0091,1651.0
2019-08-22 15:45:00,215.69,215.92,215.69,215.79,2720.0,202.9715,203.1879,202.9715,203.0656,2720.0
2019-08-22 15:50:00,215.9,216.05,215.84,215.91,5077.0,203.1691,203.3102,203.1126,203.1785,5077.0
2019-08-22 15:55:00,215.87,215.87,215.03,215.25,11983.0,203.1408,203.1408,202.3504,202.5574,11983.0
2019-08-23 09:30:00,213.63,214.23,213.42,214.23,14655.0,201.0329,201.5976,200.8353,201.5976,14655.0
2019-08-23 09:35:00,213.83,213.94,213.5,213.5,4575.0,201.2211,201.3247,200.9106,200.9106,4575.0
2019-08-23 09:40:00,213.65,214.27,213.6,214.26,3973.0,201.0518,201.6352,201.0047,201.6258,3973.0
2019-08-23 09:45:00,214.35,214.35,213.41,213.41,9144.0,201.7105,201.7105,200.8259,200.8259,9144.0
2019-08-23 09:50:00,213.23,213.64,212.75,213.41,6809.0,200.6565,201.0423,200.2048,200.8259,6809.0
2019-08-23 09:55:00,213.64,213.98,213.64,213.98,963.0,201.0423,201.3623,201.0423,201.3623,963.0
2019-08-23 10:00:00,214.05,215.47,214.05,214.61,5428.0,201.4282,202.7644,201.4282,201.9551,5428.0
2019-08-23 10:05:00,214.74,214.99,214.55,214.72,4790.0,202.0775,202.3127,201.8987,202.0587,4790.0
2019-08-23 10:10:00,214.03,214.45,213.63,214.45,4113.0,201.4093,201.8046,201.0329,201.8046,4113.0
2019-08-23 10:15:00,214.69,215.27,214.69,215.18,1891.0,202.0304,202.5762,202.0304,202.4915,1891.0
2019-08-23 10:20:00,215.18,215.18,215.05,215.05,2044.0,202.4915,202.4915,202.3692,202.3692,2044.0
2019-08-23 10:25:00,215.03,215.29,214.97,215.16,1750.0,202.3504,202.595,202.2939,202.4727,1750.0
2019-08-23 10:30:00,214.99,215.23,214.85,215.23,300.0,202.3127,202.5386,202.181,202.5386,300.0
2019-08-23 10:35:00,215.54,216.17,215.54,216.12,4571.0,202.8303,203.4232,202.8303,203.3761,4571.0
2019-08-23 10:40:00,216.2,216.2,215.81,215.81,2474.0,203.4514,203.4514,203.0844,203.0844,2474.0
2019-08-23 10:45:00,215.8,215.91,215.73,215.83,3725.0,203.075,203.1785,203.0091,203.1032,3725.0
2019-08-23 10:50:00,215.86,216.49,215.86,216.31,1900.0,203.1314,203.7243,203.1314,203.5549,1900.0
2019-08-23 10:55:00,216.5,216.5,215.64,215.64,3611.0,203.7337,203.7337,202.9244,202.9244,3611.0
2019-08-23 11:00:00,215.46,215.46,213.33,214.06,9912.0,202.755,202.755,200.7506,201.4376,9912.0
2019-08-23 11:05:00,213.87,213.93,212.22,212.22,20252.0,201.2588,201.3152,199.7061,199.7061,20252.0
2019-08-23 11:10:00,212.02,212.77,211.9,212.47,14130.0,199.5179,200.2236,199.4049,199.9413,14130.0
2019-08-23 11:15:00,212.35,213.01,212.25,213.01,5354.0,199.8284,200.4495,199.7343,200.4495,5354.0
2019-08-23 11:20:00,212.55,212.77,212.24,212.38,2908.0,200.0166,200.2236,199.7249,199.8566,2908.0
2019-08-23 11:25:00,212.22,212.49,212.15,212.15,6923.0,199.7061,199.9602,199.6402,199.6402,6923.0
2019-08-23 11:30:00,212.1,212.46,211.52,211.64,18475.0,199.5932,199.9319,199.0474,199.1603,18475.0
2019-08-23 11:35:00,211.13,211.49,210.93,211.3,3755.0,198.6804,199.0191,198.4921,198.8403,3755.0
2019-08-23 11:40:00,210.96,211.16,210.63,210.84,1828.0,198.5204,198.7086,198.2098,198.4075,1828.0
2019-08-23 11:45:00,211.01,211.4,211.0,211.4,550.0,198.5674,198.9344,198.558,198.9344,550.0
2019-08-23 11:50:00,211.58,211.59,210.75,210.76,2862.0,199.1038,199.1132,198.3228,198.3322,2862.0
2019-08-23 11:55:00,210.71,210.71,210.42,210.42,300.0,198.2851,198.2851,198.0122,198.0122,300.0
2019-08-23 12:00:00,210.04,210.56,209.71,210.51,3321.0,197.6546,198.144,197.3441,198.0969,3321.0
2019-08-23 12:05:00,210.26,210.31,210.05,210.31,945.0,197.8617,197.9087,197.664,197.9087,945.0
2019-08-23 12:10:00,210.39,210.9,210.39,210.9,2176.0,197.984,198.4639,197.984,198.4639,2176.0
2019-08-23 12:15:00,210.83,211.17,210.58,211.12,1920.0,198.398,198.718,198.1628,198.6709,1920.0
2019-08-23 12:20:00,210.97,210.97,210.74,210.8,608.0,198.5298,198.5298,198.3133,198.3698,608.0
2019-08-23 12:25:00,210.57,210.66,210.54,210.66,600.0,198.1534,198.2381,198.1251,198.2381,600.0
2019-08-23 12:30:00,210.64,211.18,210.64,211.07,400.0,198.2192,198.7274,198.2192,198.6239,400.0
2019-08-23 12:35:00,211.47,211.53,211.46,211.47,638.0,199.0003,199.0568,198.9909,199.0003,638.0
2019-08-23 12:40:00,211.45,211.45,211.24,211.24,726.0,198.9815,198.9815,198.7839,198.7839,726.0
2019-08-23 12:45:00,211.09,211.1,210.84,210.99,1000.0,198.6427,198.6521,198.4075,198.5486,1000.0
2019-08-23 12:50:00,210.97,210.98,210.57,210.57,800.0,198.5298,198.5392,198.1534,198.1534,800.0
2019-08-23 12:55:00,210.43,210.87,210.43,210.85,600.0,198.0216,198.4357,198.0216,198.4169,600.0
2019-08-23 13:00:00,210.61,210.61,210.56,210.59,600.0,198.191,198.191,198.144,198.1722,600.0
2019-08-23 13:05:00,210.82,210.82,210.37,210.57,800.0,198.3886,198.3886,197.9652,198.1534,800.0
2019-08-23 13:10:00,210.27,211.08,210.27,210.76,1176.0,197.8711,198.6333,197.8711,198.3322,1176.0
2019-08-23 13:15:00,210.78,210.78,210.31,210.33,1317.0,198.351,198.351,197.9087,197.9275,1317.0
2019-08-23 13:20:00,210.02,210.23,210.0,210.23,601.0,197.6358,197.8334,197.617,197.8334,601.0
2019-08-23 13:25:00,210.15,210.23,209.82,209.82,1400.0,197.7581,197.8334,197.4476,197.4476,1400.0
2019-08-23 13:30:00,209.87,210.16,209.87,210.11,790.0,197.4946,197.7675,197.4946,197.7205,790.0
2019-08-23 13:35:00,210.53,210.54,210.32,210.33,1765.0,198.1157,198.1251,197.9181,197.9275,1765.0
2019-08-23 13:40:00,210.27,210.7,210.21,210.42,1400.0,197.8711,198.2757,197.8146,198.0122,1400.0
2019-08-23 13:45:00,210.58,210.77,210.47,210.76,1418.0,198.1628,198.3416,198.0593,198.3322,1418.0
2019-08-23 13:50:00,210.49,210.65,210.47,210.54,1100.0,198.0781,198.2287,198.0593,198.1251,1100.0
2019-08-23 13:55:00,210.63,210.63,210.38,210.49,628.0,198.2098,198.2098,197.9746,198.0781,628.0
2019-08-23 14:00:00,210.32,210.32,210.07,210.3,1097.0,197.9181,197.9181,197.6829,197.8993,1097.0
2019-08-23 14:05:00,210.11,210.29,210.11,210.29,992.0,197.7205,197.8899,197.7205,197.8899,992.0
2019-08-23 14:10:00,210.13,210.13,209.96,209.96,844.0,197.7393,197.7393,197.5793,197.5793,844.0
2019-08-23 14:15:00,210.06,210.31,210.03,210.31,750.0,197.6734,197.9087,197.6452,197.9087,750.0
2019-08-23 14:20:00,210.18,210.23,210.18,210.23,1900.0,197.7864,197.8334,197.7864,197.8334,1900.0
2019-08-23 14:25:00,210.2,210.3,210.15,210.28,1384.0,197.8052,197.8993,197.7581,197.8805,1384.0
2019-08-23 14:30:00,210.3,210.87,210.3,210.32,1700.0,197.8993,198.4357,197.8993,197.9181,1700.0
2019-08-23 14:35:00,210.39,210.68,210.19,210.23,1709.0,197.984,198.2569,197.7958,197.8334,1709.0
2019-08-23 14:40:00,210.11,210.15,209.9,209.94,1636.0,197.7205,197.7581,197.5229,197.5605,1636.0
2019-08-23 14:45:00,209.85,209.91,209.6,209.91,1500.0,197.4758,197.5323,197.2406,197.5323,1500.0
2019-08-23 14:50:00,209.87,210.13,209.75,209.96,3500.0,197.4946,197.7393,197.3817,197.5793,3500.0
2019-08-23 14:55:00,209.95,210.4,209.94,210.4,9600.0,197.5699,197.9934,197.5605,197.9934,9600.0
2019-08-23 15:00:00,210.39,210.52,210.26,210.52,3117.0,197.984,198.1063,197.8617,198.1063,3117.0
2019-08-23 15:05:00,210.48,210.97,210.48,210.97,2100.0,198.0687,198.5298,198.0687,198.5298,2100.0
2019-08-23 15:10:00,210.69,210.84,210.19,210.21,3031.0,198.2663,198.4075,197.7958,197.8146,3031.0
2019-08-23 15:15:00,210.29,210.57,210.27,210.38,4912.0,197.8899,198.1534,197.8711,197.9746,4912.0
2019-08-23 15:20:00,210.49,210.57,210.35,210.36,2952.0,198.0781,198.1534,197.9463,197.9558,2952.0
2019-08-23 15:25:00,210.47,210.51,210.25,210.31,3120.0,198.0593,198.0969,197.8522,197.9087,3120.0
2019-08-23 15:30:00,210.38,210.87,210.28,210.34,5100.0,197.9746,198.4357,197.8805,197.9369,5100.0
2019-08-23 15:35:00,210.25,210.49,210.25,210.41,5524.0,197.8522,198.0781,197.8522,198.0028,5524.0
2019-08-23 15:40:00,210.41,210.77,210.34,210.64,5155.0,198.0028,198.3416,197.9369,198.2192,5155.0
2019-08-23 15:45:00,210.66,210.82,210.35,210.35,20642.0,198.2381,198.3886,197.9463,197.9463,20642.0
2019-08-23 15:50:00,210.3,210.55,210.18,210.24,14543.0,197.8993,198.1346,197.7864,197.8428,14543.0
2019-08-23 15:55:00,210.19,210.69,209.9,210.66,60051.0,197.7958,198.2663,197.5229,198.2381,60051.0
2019-08-26 09:30:00,213.86,213.95,213.24,213.38,12371.0,201.2494,201.3341,200.6659,200.7977,12371.0
2019-08-26 09:35:00,213.55,213.85,213.09,213.16,3110.0,200.9577,201.24,200.5248,200.5906,3110.0
2019-08-26 09:40:00,213.16,213.23,212.86,212.86,1200.0,200.5906,200.6565,200.3083,200.3083,1200.0
2019-08-26 09:45:00,212.86,213.02,212.51,212.61,2790.0,200.3083,200.4589,199.979,200.0731,2790.0
2019-08-26 09:50:00,212.58,212.99,212.57,212.9,1648.0,200.0448,200.4307,200.0354,200.346,1648.0
2019-08-26 09:55:00,213.07,213.54,213.07,213.54,500.0,200.506,200.9482,200.506,200.9482,500.0
2019-08-26 10:00:00,213.49,213.75,213.49,213.68,4756.0,200.9012,201.1459,200.9012,201.08,4756.0
2019-08-26 10:05:00,213.54,213.54,213.11,213.11,1200.0,200.9482,200.9482,200.5436,200.5436,1200.0
2019-08-26 10:10:00,213.11,213.11,212.55,212.79,4700.0,200.5436,200.5436,200.0166,200.2425,4700.0
2019-08-26 10:15:00,212.7,212.7,212.31,212.31,600.0,200.1578,200.1578,199.7908,199.7908,600.0
2019-08-26 10:20:00,212.37,212.46,212.31,212.46,1300.0,199.8472,199.9319,199.7908,199.9319,1300.0
2019-08-26 10:25:00,212.33,212.8,212.32,212.77,2876.0,199.8096,200.2519,199.8002,200.2236,2876.0
2019-08-26 10:30:00,212.37,212.85,212.37,212.85,1967.0,199.8472,200.2989,199.8472,200.2989,1967.0
2019-08-26 10:35:00,212.65,212.79,212.47,212.69,2405.0,200.1107,200.2425,199.9413,200.1484,2405.0
2019-08-26 10:40:00,212.45,212.88,212.38,212.88,3250.0,199.9225,200.3272,199.8566,200.3272,3250.0
2019-08-26 10:45:00,212.8,213.38,212.78,213.13,3400.0,200.2519,200.7977,200.2331,200.5624,3400.0
2019-08-26 10:50:00,213.01,213.09,212.96,213.09,500.0,200.4495,200.5248,200.4024,200.5248,500.0
2019-08-26 10:55:00,213.01,213.09,212.91,213.09,2603.0,200.4495,200.5248,200.3554,200.5248,2603.0
2019-08-26 11:00:00,213.13,213.25,213.13,213.25,200.0,200.5624,200.6753,200.5624,200.6753,200.0
2019-08-26 11:05:00,213.29,213.52,213.19,213.52,706.0,200.713,200.9294,200.6189,200.9294,706.0
2019-08-26 11:10:00,213.36,213.94,213.28,213.92,3075.0,200.7789,201.3247,200.7036,201.3058,3075.0
2019-08-26 11:15:00,214.02,214.28,213.83,213.83,13368.0,201.3999,201.6446,201.2211,201.2211,13368.0
2019-08-26 11:20:00,213.55,213.73,213.52,213.73,1450.0,200.9577,201.127,200.9294,201.127,1450.0
2019-08-26 11:25:00,213.85,213.93,213.7,213.79,1200.0,201.24,201.3152,201.0988,201.1835,1200.0
2019-08-26 11:30:00,213.91,214.02,213.66,213.86,10661.0,201.2964,201.3999,201.0612,201.2494,10661.0
2019-08-26 11:35:00,213.76,213.99,213.71,213.81,2014.0,201.1553,201.3717,201.1082,201.2023,2014.0
2019-08-26 11:40:00,213.9,213.9,213.88,213.88,300.0,201.287,201.287,201.2682,201.2682,300.0
2019-08-26 11:45:00,213.42,213.5,213.36,213.45,500.0,200.8353,200.9106,200.7789,200.8635,500.0
2019-08-26 11:50:00,213.51,213.52,213.5,213.52,300.0,200.92,200.9294,200.9106,200.9294,300.0
2019-08-26 11:55:00,213.51,213.73,213.51,213.73,400.0,200.92,201.127,200.92,201.127,400.0
2019-08-26 12:00:00,213.5,213.52,213.5,213.5,328.0,200.9106,200.9294,200.9106,200.9106,328.0
2019-08-26 12:05:00,213.29,213.58,213.29,213.56,500.0,200.713,200.9859,200.713,200.9671,500.0
2019-08-26 12:10:00,213.84,213.86,213.6,213.67,600.0,201.2306,201.2494,201.0047,201.0706,600.0
2019-08-26 12:15:00,213.45,213.46,213.12,213.3,1000.0,200.8635,200.873,200.553,200.7224,1000.0
2019-08-26 12:20:00,213.3,214.07,213.08,214.07,1600.0,200.7224,201.447,200.5154,201.447,1600.0
2019-08-26 12:25:00,214.44,214.45,213.87,213.87,1011.0,201.7952,201.8046,201.2588,201.2588,1011.0
2019-08-26 12:30:00,213.87,214.23,213.74,213.74,1200.0,201.2588,201.5976,201.1364,201.1364,1200.0
2019-08-26 12:35:00,213.71,213.99,213.52,213.65,1650.0,201.1082,201.3717,200.9294,201.0518,1650.0
2019-08-26 12:40:00,213.75,213.9,213.5,213.8,800.0,201.1459,201.287,200.9106,201.1929,800.0
2019-08-26 12:45:00,213.86,213.86,213.5,213.73,1000.0,201.2494,201.2494,200.9106,201.127,1000.0
2019-08-26 12:50:00,213.66,213.89,213.46,213.75,2500.0,201.0612,201.2776,200.873,201.1459,2500.0
2019-08-26 12:55:00,213.75,213.75,213.75,213.75,0.0,201.1459,201.1459,201.1459,201.1459,0.0
2019-08-26 13:00:00,213.83,213.86,213.65,213.65,1600.0,201.2211,201.2494,201.0518,201.0518,1600.0
2019-08-26 13:05:00,213.8,213.98,213.8,213.98,850.0,201.1929,201.3623,201.1929,201.3623,850.0
2019-08-26 13:10:00,213.77,213.77,213.67,213.67,400.0,201.1647,201.1647,201.0706,201.0706,400.0
2019-08-26 13:15:00,213.61,213.7,213.6,213.7,500.0,201.0141,201.0988,201.0047,201.0988,500.0
2019-08-26 13:20:00,213.7,213.89,213.67,213.89,900.0,201.0988,201.2776,201.0706,201.2776,900.0
2019-08-26 13:25:00,213.89,213.9,213.72,213.73,2030.0,201.2776,201.287,201.1176,201.127,2030.0
2019-08-26 13:30:00,213.73,213.8,213.58,213.58,800.0,201.127,201.1929,200.9859,200.9859,800.0
2019-08-26 13:35:00,213.66,213.69,213.51,213.52,800.0,201.0612,201.0894,200.92,200.9294,800.0
2019-08-26 13:40:00,213.54,213.63,213.54,213.63,600.0,200.9482,201.0329,200.9482,201.0329,600.0
2019-08-26 13:45:00,213.71,213.74,213.5,213.69,600.0,201.1082,201.1364,200.9106,201.0894,600.0
2019-08-26 13:50:00,213.75,213.81,213.61,213.62,638.0,201.1459,201.2023,201.0141,201.0235,638.0
2019-08-26 13:55:00,213.68,213.87,213.67,213.84,1178.0,201.08,201.2588,201.0706,201.2306,1178.0
2019-08-26 14:00:00,213.87,213.87,213.52,213.66,1100.0,201.2588,201.2588,200.9294,201.0612,1100.0
2019-08-26 14:05:00,213.55,213.73,213.23,213.57,3642.0,200.9577,201.127,200.6565,200.9765,3642.0
2019-08-26 14:10:00,213.66,213.67,213.54,213.54,400.0,201.0612,201.0706,200.9482,200.9482,400.0
2019-08-26 14:15:00,213.52,213.78,213.52,213.63,909.0,200.9294,201.1741,200.9294,201.0329,909.0
2019-08-26 14:20:00,213.76,213.78,213.67,213.68,708.0,201.1553,201.1741,201.0706,201.08,708.0
2019-08-26 14:25:00,213.68,213.68,213.68,213.68,0.0,201.08,201.08,201.08,201.08,0.0
2019-08-26 14:30:00,213.69,214.19,213.69,214.19,700.0,201.0894,201.5599,201.0894,201.5599,700.0
2019-08-26 14:35:00,214.1,214.11,214.09,214.11,310.0,201.4752,201.4846,201.4658,201.4846,310.0
2019-08-26 14:40:00,214.14,214.21,213.99,214.0,961.0,201.5129,201.5787,201.3717,201.3811,961.0
2019-08-26 14:45:00,213.97,213.98,213.86,213.86,400.0,201.3529,201.3623,201.2494,201.2494,400.0
2019-08-26 14:50:00,213.84,213.84,213.84,213.84,100.0,201.2306,201.2306,201.2306,201.2306,100.0
2019-08-26 14:55:00,213.7,213.74,213.6,213.74,1549.0,201.0988,201.1364,201.0047,201.1364,1549.0
2019-08-26 15:00:00,213.86,214.24,213.8,213.88,3895.0,201.2494,201.607,201.1929,201.2682,3895.0
2019-08-26 15:05:00,213.81,213.82,213.38,213.38,799.0,201.2023,201.2117,200.7977,200.7977,799.0
2019-08-26 15:10:00,213.58,213.81,213.58,213.81,300.0,200.9859,201.2023,200.9859,201.2023,300.0
2019-08-26 15:15:00,213.73,213.94,213.72,213.86,1900.0,201.127,201.3247,201.1176,201.2494,1900.0
2019-08-26 15:20:00,213.76,213.77,213.53,213.58,2700.0,201.1553,201.1647,200.9388,200.9859,2700.0
2019-08-26 15:25:00,213.53,213.61,213.53,213.57,500.0,200.9388,201.0141,200.9388,200.9765,500.0
2019-08-26 15:30:00,213.47,213.71,213.47,213.6,2463.0,200.8824,201.1082,200.8824,201.0047,2463.0
2019-08-26 15:35:00,213.65,213.65,213.48,213.53,2565.0,201.0518,201.0518,200.8918,200.9388,2565.0
2019-08-26 15:40:00,213.48,213.54,213.36,213.43,2200.0,200.8918,200.9482,200.7789,200.8447,2200.0
2019-08-26 15:45:00,213.14,213.39,213.14,213.39,1006.0,200.5718,200.8071,200.5718,200.8071,1006.0
2019-08-26 15:50:00,213.5,213.72,213.39,213.58,6055.0,200.9106,201.1176,200.8071,200.9859,6055.0
2019-08-26 15:55:00,213.62,213.97,213.45,213.75,16882.0,201.0235,201.3529,200.8635,201.1459,16882.0
2019-08-27 09:30:00,215.31,215.34,214.88,215.18,7010.0,202.6139,202.6421,202.2092,202.4915,7010.0
2019-08-27 09:35:00,215.47,215.67,215.28,215.48,5720.0,202.7644,202.9526,202.5856,202.7738,5720.0
2019-08-27 09:40:00,215.45,215.5,215.27,215.3,1900.0,202.7456,202.7927,202.5762,202.6045,1900.0
2019-08-27 09:45:00,215.16,215.64,215.16,215.64,1740.0,202.4727,202.9244,202.4727,202.9244,1740.0
2019-08-27 09:50:00,215.44,215.44,214.67,214.67,1600.0,202.7362,202.7362,202.0116,202.0116,1600.0
2019-08-27 09:55:00,214.8,215.11,214.8,215.11,300.0,202.1339,202.4257,202.1339,202.4257,300.0
2019-08-27 10:00:00,215.06,215.09,214.61,214.61,3617.0,202.3786,202.4068,201.9551,201.9551,3617.0
2019-08-27 10:05:00,214.71,214.82,214.64,214.79,4004.0,202.0493,202.1528,201.9834,202.1245,4004.0
2019-08-27 10:10:00,214.74,214.87,214.65,214.83,1600.0,202.0775,202.1998,201.9928,202.1622,1600.0
2019-08-27 10:15:00,214.91,214.95,214.81,214.88,1198.0,202.2375,202.2751,202.1434,202.2092,1198.0
2019-08-27 10:20:00,215.01,215.04,214.59,214.67,1622.0,202.3316,202.3598,201.9363,202.0116,1622.0
2019-08-27 10:25:00,214.53,214.53,214.46,214.46,1229.0,201.8799,201.8799,201.814,201.814,1229.0
2019-08-27 10:30:00,214.41,214.65,214.41,214.65,899.0,201.7669,201.9928,201.7669,201.9928,899.0
2019-08-27 10:35:00,214.5,214.73,214.5,214.62,300.0,201.8516,202.0681,201.8516,201.9646,300.0
2019-08-27 10:40:00,214.69,214.69,214.35,214.49,500.0,202.0304,202.0304,201.7105,201.8422,500.0
2019-08-27 10:45:00,214.66,214.66,214.15,214.15,1992.0,202.0022,202.0022,201.5223,201.5223,1992.0
2019-08-27 10:50:00,214.14,214.24,214.04,214.17,2022.0,201.5129,201.607,201.4188,201.5411,2022.0
2019-08-27 10:55:00,214.21,214.36,213.98,214.0,2100.0,201.5787,201.7199,201.3623,201.3811,2100.0
2019-08-27 11:00:00,213.93,214.26,213.93,214.26,1291.0,201.3152,201.6258,201.3152,201.6258,1291.0
2019-08-27 11:05:00,213.79,213.79,213.7,213.77,984.0,201.1835,201.1835,201.0988,201.1647,984.0
2019-08-27 11:10:00,213.67,213.69,213.51,213.54,2008.0,201.0706,201.0894,200.92,200.9482,2008.0
2019-08-27 11:15:00,213.58,213.58,213.36,213.39,3542.0,200.9859,200.9859,200.7789,200.8071,3542.0
2019-08-27 11:20:00,213.4,213.68,213.4,213.68,2900.0,200.8165,201.08,200.8165,201.08,2900.0
2019-08-27 11:25:00,213.75,213.91,213.62,213.73,2596.0,201.1459,201.2964,201.0235,201.127,2596.0
2019-08-27 11:30:00,213.59,214.56,213.59,214.49,19275.0,200.9953,201.9081,200.9953,201.8422,19275.0
2019-08-27 11:35:00,214.32,214.32,214.31,214.31,600.0,201.6822,201.6822,201.6728,201.6728,600.0
2019-08-27 11:40:00,214.11,214.39,214.11,214.39,1305.0,201.4846,201.7481,201.4846,201.7481,1305.0
2019-08-27 11:45:00,214.45,214.52,214.29,214.43,2227.0,201.8046,201.8705,201.654,201.7858,2227.0
2019-08-27 11:50:00,214.56,214.62,214.4,214.41,1000.0,201.9081,201.9646,201.7575,201.7669,1000.0
2019-08-27 11:55:00,214.5,214.5,214.13,214.13,1055.0,201.8516,201.8516,201.5035,201.5035,1055.0
2019-08-27 12:00:00,214.4,214.4,213.95,213.95,1265.0,201.7575,201.7575,201.3341,201.3341,1265.0
2019-08-27 12:05:00,213.67,213.97,213.65,213.81,750.0,201.0706,201.3529,201.0518,201.2023,750.0
2019-08-27 12:10:00,213.65,213.86,213.54,213.86,1100.0,201.0518,201.2494,200.9482,201.2494,1100.0
2019-08-27 12:15:00,213.93,213.95,213.93,213.95,200.0,201.3152,201.3341,201.3152,201.3341,200.0
2019-08-27 12:20:00,213.93,214.27,213.89,214.08,400.0,201.3152,201.6352,201.2776,201.4564,400.0
2019-08-27 12:25:00,214.08,214.08,214.08,214.08,0.0,201.4564,201.4564,201.4564,201.4564,0.0
2019-08-27 12:30:00,214.21,214.33,213.82,213.82,1200.0,201.5787,201.6917,201.2117,201.2117,1200.0
2019-08-27 12:35:00,214.12,214.12,213.66,213.89,1453.0,201.494,201.494,201.0612,201.2776,1453.0
2019-08-27 12:40:00,213.51,213.73,213.51,213.53,1300.0,200.92,201.127,200.92,200.9388,1300.0
2019-08-27 12:45:00,213.8,214.07,213.8,214.07,2947.0,201.1929,201.447,201.1929,201.447,2947.0
2019-08-27 12:50:00,213.83,214.05,213.27,213.55,1100.0,201.2211,201.4282,200.6942,200.9577,1100.0
2019-08-27 12:55:00,213.56,213.57,213.38,213.39,3283.0,200.9671,200.9765,200.7977,200.8071,3283.0
2019-08-27 13:00:00,213.72,213.72,213.31,213.31,6093.0,201.1176,201.1176,200.7318,200.7318,6093.0
2019-08-27 13:05:00,213.17,213.49,213.17,213.4,1107.0,200.6001,200.9012,200.6001,200.8165,1107.0
2019-08-27 13:10:00,213.27,213.41,213.24,213.28,1400.0,200.6942,200.8259,200.6659,200.7036,1400.0
2019-08-27 13:15:00,213.15,213.36,213.1,213.11,1700.0,200.5812,200.7789,200.5342,200.5436,1700.0
2019-08-27 13:20:00,213.23,213.28,213.22,213.23,400.0,200.6565,200.7036,200.6471,200.6565,400.0
2019-08-27 13:25:00,213.23,213.55,213.23,213.33,1116.0,200.6565,200.9577,200.6565,200.7506,1116.0
2019-08-27 13:30:00,213.29,213.48,213.25,213.36,4671.0,200.713,200.8918,200.6753,200.7789,4671.0
2019-08-27 13:35:00,213.36,214.05,213.36,213.75,29001.0,200.7789,201.4282,200.7789,201.1459,29001.0
2019-08-27 13:40:00,213.7,213.7,213.7,213.7,100.0,201.0988,201.0988,201.0988,201.0988,100.0
2019-08-27 13:45:00,213.86,213.95,213.5,213.94,7323.0,201.2494,201.3341,200.9106,201.3247,7323.0
2019-08-27 13:50:00,213.92,213.99,213.92,213.98,1715.0,201.3058,201.3717,201.3058,201.3623,1715.0
2019-08-27 13:55:00,213.99,214.16,213.95,214.16,2596.0,201.3717,201.5317,201.3341,201.5317,2596.0
2019-08-27 14:00:00,214.06,214.32,214.06,214.18,2074.0,201.4376,201.6822,201.4376,201.5505,2074.0
2019-08-27 14:05:00,214.25,214.25,213.88,214.07,11879.0,201.6164,201.6164,201.2682,201.447,11879.0
2019-08-27 14:10:00,214.03,214.03,213.77,213.93,1641.0,201.4093,201.4093,201.1647,201.3152,1641.0
2019-08-27 14:15:00,213.86,213.86,213.85,213.86,115.0,201.2494,201.2494,201.24,201.2494,115.0
2019-08-27 14:20:00,213.67,213.67,213.67,213.67,100.0,201.0706,201.0706,201.0706,201.0706,100.0
2019-08-27 14:25:00,213.8,213.85,213.7,213.85,1800.0,201.1929,201.24,201.0988,201.24,1800.0
2019-08-27 14:30:00,213.68,213.84,213.46,213.84,2400.0,201.08,201.2306,200.873,201.2306,2400.0
2019-08-27 14:35:00,213.76,213.76,213.75,213.76,100.0,201.1553,201.1553,201.1459,201.1553,100.0
2019-08-27 14:40:00,213.83,213.83,213.83,213.83,100.0,201.2211,201.2211,201.2211,201.2211,100.0
2019-08-27 14:45:00,213.86,213.86,213.74,213.84,800.0,201.2494,201.2494,201.1364,201.2306,800.0
2019-08-27 14:50:00,213.71,214.03,213.71,213.97,1400.0,201.1082,201.4093,201.1082,201.3529,1400.0
2019-08-27 14:55:00,214.21,214.23,214.21,214.22,1015.0,201.5787,201.5976,201.5787,201.5881,1015.0
2019-08-27 15:00:00,214.38,214.44,214.38,214.44,400.0,201.7387,201.7952,201.7387,201.7952,400.0
2019-08-27 15:05:00,214.44,214.44,214.44,214.44,0.0,201.7952,201.7952,201.7952,201.7952,0.0
2019-08-27 15:10:00,214.5,214.5,214.18,214.18,311.0,201.8516,201.8516,201.5505,201.5505,311.0
2019-08-27 15:15:00,214.36,214.46,214.36,214.46,200.0,201.7199,201.814,201.7199,201.814,200.0
2019-08-27 15:20:00,214.3,214.3,214.02,214.29,1300.0,201.6634,201.6634,201.3999,201.654,1300.0
2019-08-27 15:25:00,214.15,214.15,214.08,214.09,200.0,201.5223,201.5223,201.4564,201.4658,200.0
2019-08-27 15:30:00,213.96,214.0,213.88,214.0,760.0,201.3435,201.3811,201.2682,201.3811,760.0
2019-08-27 15:35:00,213.99,214.19,213.89,214.18,1600.0,201.3717,201.5599,201.2776,201.5505,1600.0
2019-08-27 15:40:00,214.21,214.27,214.05,214.05,1260.0,201.5787,201.6352,201.4282,201.4282,1260.0
2019-08-27 15:45:00,214.02,214.55,214.0,214.55,2629.0,201.3999,201.8987,201.3811,201.8987,2629.0
2019-08-27 15:50:00,214.02,214.07,213.73,213.73,1900.0,201.3999,201.447,201.127,201.127,1900.0
2019-08-27 15:55:00,213.9,214.29,213.84,213.88,5762.0,201.287,201.654,201.2306,201.2682,5762.0
2019-08-28 09:30:00,213.18,213.58,212.5,212.75,12381.0,200.6095,200.9859,199.9696,200.2048,12381.0
2019-08-28 09:35:00,212.62,212.9,212.34,212.59,12131.0,200.0825,200.346,199.819,200.0543,12131.0
2019-08-28 09:40:00,212.5,212.64,212.37,212.48,2282.0,199.9696,200.1013,199.8472,199.9507,2282.0
2019-08-28 09:45:00,213.02,213.02,212.78,212.98,7170.0,200.4589,200.4589,200.2331,200.4213,7170.0
2019-08-28 09:50:00,212.89,213.01,212.7,212.98,5601.0,200.3366,200.4495,200.1578,200.4213,5601.0
2019-08-28 09:55:00,212.89,213.35,212.89,213.3,4884.0,200.3366,200.7694,200.3366,200.7224,4884.0
2019-08-28 10:00:00,213.23,213.59,213.19,213.28,4267.0,200.6565,200.9953,200.6189,200.7036,4267.0
2019-08-28 10:05:00,213.31,213.54,213.23,213.4,3758.0,200.7318,200.9482,200.6565,200.8165,3758.0
2019-08-28 10:10:00,213.51,213.56,213.32,213.32,1303.0,200.92,200.9671,200.7412,200.7412,1303.0
2019-08-28 10:15:00,213.35,213.4,212.93,212.93,1200.0,200.7694,200.8165,200.3742,200.3742,1200.0
2019-08-28 10:20:00,212.94,212.94,212.83,212.83,931.0,200.3836,200.3836,200.2801,200.2801,931.0
2019-08-28 10:25:00,212.89,213.02,212.88,212.88,2200.0,200.3366,200.4589,200.3272,200.3272,2200.0
2019-08-28 10:30:00,212.97,213.26,212.97,213.15,864.0,200.4119,200.6848,200.4119,200.5812,864.0
2019-08-28 10:35:00,213.04,213.34,213.04,213.34,1933.0,200.4777,200.76,200.4777,200.76,1933.0
2019-08-28 10:40:00,213.48,213.82,213.48,213.82,1351.0,200.8918,201.2117,200.8918,201.2117,1351.0
2019-08-28 10:45:00,213.87,213.87,213.68,213.78,3400.0,201.2588,201.2588,201.08,201.1741,3400.0
2019-08-28 10:50:00,213.75,213.78,213.75,213.78,400.0,201.1459,201.1741,201.1459,201.1741,400.0
2019-08-28 10:55:00,213.63,213.64,213.48,213.48,1400.0,201.0329,201.0423,200.8918,200.8918,1400.0
2019-08-28 11:00:00,213.46,213.52,213.44,213.52,500.0,200.873,200.9294,200.8541,200.9294,500.0
2019-08-28 11:05:00,213.52,213.68,213.47,213.68,1263.0,200.9294,201.08,200.8824,201.08,1263.0
2019-08-28 11:10:00,213.73,213.9,213.6,213.9,2258.0,201.127,201.287,201.0047,201.287,2258.0
2019-08-28 11:15:00,213.94,214.07,213.87,214.01,2642.0,201.3247,201.447,201.2588,201.3905,2642.0
2019-08-28 11:20:00,214.11,214.83,214.11,214.65,12076.0,201.4846,202.1622,201.4846,201.9928,12076.0
2019-08-28 11:25:00,214.71,214.87,214.56,214.87,2247.0,202.0493,202.1998,201.9081,202.1998,2247.0
2019-08-28 11:30:00,214.85,215.12,214.75,215.06,9337.0,202.181,202.4351,202.0869,202.3786,9337.0
2019-08-28 11:35:00,215.18,215.37,215.18,215.37,1100.0,202.4915,202.6703,202.4915,202.6703,1100.0
2019-08-28 11:40:00,215.55,215.66,215.48,215.66,950.0,202.8397,202.9432,202.7738,202.9432,950.0
2019-08-28 11:45:00,215.5,215.55,215.1,215.11,1370.0,202.7927,202.8397,202.4163,202.4257,1370.0
2019-08-28 11:50:00,215.28,215.28,215.2,215.2,400.0,202.5856,202.5856,202.5104,202.5104,400.0
2019-08-28 11:55:00,215.37,215.43,215.14,215.15,423.0,202.6703,202.7268,202.4539,202.4633,423.0
2019-08-28 12:00:00,215.23,215.26,215.15,215.15,300.0,202.5386,202.5668,202.4633,202.4633,300.0
2019-08-28 12:05:00,215.27,215.4,215.27,215.4,600.0,202.5762,202.6986,202.5762,202.6986,600.0
2019-08-28 12:10:00,215.14,215.15,215.02,215.02,1308.0,202.4539,202.4633,202.341,202.341,1308.0
2019-08-28 12:15:00,214.67,214.99,214.67,214.96,1000.0,202.0116,202.3127,202.0116,202.2845,1000.0
2019-08-28 12:20:00,215.09,215.09,214.98,214.98,300.0,202.4068,202.4068,202.3033,202.3033,300.0
2019-08-28 12:25:00,215.09,215.09,214.78,215.03,766.0,202.4068,202.4068,202.1151,202.3504,766.0
2019-08-28 12:30:00,214.99,215.05,214.99,215.04,800.0,202.3127,202.3692,202.3127,202.3598,800.0
2019-08-28 12:35:00,214.96,215.07,214.74,214.76,875.0,202.2845,202.388,202.0775,202.0963,875.0
2019-08-28 12:40:00,214.96,214.96,214.77,214.77,600.0,202.2845,202.2845,202.1057,202.1057,600.0
2019-08-28 12:45:00,214.77,214.83,214.65,214.66,1000.0,202.1057,202.1622,201.9928,202.0022,1000.0
2019-08-28 12:50:00,214.69,215.1,214.69,215.1,600.0,202.0304,202.4163,202.0304,202.4163,600.0
2019-08-28 12:55:00,215.14,215.14,215.14,215.14,100.0,202.4539,202.4539,202.4539,202.4539,100.0
2019-08-28 13:00:00,215.08,215.13,214.95,215.13,800.0,202.3974,202.4445,202.2751,202.4445,800.0
2019-08-28 13:05:00,214.89,215.05,214.75,214.89,1175.0,202.2186,202.3692,202.0869,202.2186,1175.0
2019-08-28 13:10:00,214.59,214.7,214.46,214.66,900.0,201.9363,202.0398,201.814,202.0022,900.0
2019-08-28 13:15:00,214.78,214.78,214.43,214.76,700.0,202.1151,202.1151,201.7858,202.0963,700.0
2019-08-28 13:20:00,214.78,215.17,214.78,215.05,745.0,202.1151,202.4821,202.1151,202.3692,745.0
2019-08-28 13:25:00,215.12,215.14,215.03,215.14,850.0,202.4351,202.4539,202.3504,202.4539,850.0
2019-08-28 13:30:00,215.32,215.32,215.06,215.14,1129.0,202.6233,202.6233,202.3786,202.4539,1129.0
2019-08-28 13:35:00,215.02,215.39,215.0,215.39,1339.0,202.341,202.6892,202.3222,202.6892,1339.0
2019-08-28 13:40:00,215.38,215.55,215.31,215.54,2062.0,202.6797,202.8397,202.6139,202.8303,2062.0
2019-08-28 13:45:00,215.55,215.74,215.4,215.67,2763.0,202.8397,203.0185,202.6986,202.9526,2763.0
2019-08-28 13:50:00,215.52,215.52,215.35,215.36,1300.0,202.8115,202.8115,202.6515,202.6609,1300.0
2019-08-28 13:55:00,215.35,215.35,215.19,215.3,1500.0,202.6515,202.6515,202.5009,202.6045,1500.0
2019-08-28 14:00:00,215.33,215.52,215.33,215.38,2158.0,202.6327,202.8115,202.6327,202.6797,2158.0
2019-08-28 14:05:00,215.36,215.41,215.3,215.39,700.0,202.6609,202.708,202.6045,202.6892,700.0
2019-08-28 14:10:00,215.46,215.61,215.42,215.61,700.0,202.755,202.8962,202.7174,202.8962,700.0
2019-08-28 14:15:00,215.59,215.67,215.5,215.67,600.0,202.8774,202.9526,202.7927,202.9526,600.0
2019-08-28 14:20:00,215.62,215.7,215.51,215.57,1825.0,202.9056,202.9809,202.8021,202.8585,1825.0
2019-08-28 14:25:00,215.63,215.74,215.55,215.64,1024.0,202.915,203.0185,202.8397,202.9244,1024.0
2019-08-28 14:30:00,215.59,215.74,215.58,215.74,1500.0,202.8774,203.0185,202.8679,203.0185,1500.0
2019-08-28 14:35:00,215.74,215.83,215.62,215.62,2702.0,203.0185,203.1032,202.9056,202.9056,2702.0
2019-08-28 14:40:00,215.73,215.77,215.56,215.56,2100.0,203.0091,203.0467,202.8491,202.8491,2100.0
2019-08-28 14:45:00,215.7,215.79,215.54,215.54,2326.0,202.9809,203.0656,202.8303,202.8303,2326.0
2019-08-28 14:50:00,215.69,215.7,215.67,215.67,1100.0,202.9715,202.9809,202.9526,202.9526,1100.0
2019-08-28 14:55:00,215.7,215.8,215.69,215.8,3200.0,202.9809,203.075,202.9715,203.075,3200.0
2019-08-28 15:00:00,215.78,215.79,215.59,215.63,3625.0,203.0562,203.0656,202.8774,202.915,3625.0
2019-08-28 15:05:00,215.65,215.69,215.63,215.63,1100.0,202.9338,202.9715,202.915,202.915,1100.0
2019-08-28 15:10:00,215.65,215.66,215.51,215.51,2657.0,202.9338,202.9432,202.8021,202.8021,2657.0
2019-08-28 15:15:00,215.62,215.76,215.57,215.75,2792.0,202.9056,203.0373,202.8585,203.0279,2792.0
2019-08-28 15:20:00,215.59,215.65,215.54,215.54,800.0,202.8774,202.9338,202.8303,202.8303,800.0
2019-08-28 15:25:00,215.5,215.5,215.33,215.33,800.0,202.7927,202.7927,202.6327,202.6327,800.0
2019-08-28 15:30:00,215.29,215.35,215.16,215.33,2598.0,202.595,202.6515,202.4727,202.6327,2598.0
2019-08-28 15:35:00,215.34,215.64,215.26,215.43,2709.0,202.6421,202.9244,202.5668,202.7268,2709.0
2019-08-28 15:40:00,215.42,215.6,215.31,215.52,3100.0,202.7174,202.8868,202.6139,202.8115,3100.0
2019-08-28 15:45:00,215.46,215.72,215.46,215.72,5021.0,202.755,202.9997,202.755,202.9997,5021.0
2019-08-28 15:50:00,215.75,215.82,215.54,215.62,4272.0,203.0279,203.0938,202.8303,202.9056,4272.0
2019-08-28 15:55:00,215.62,215.94,215.59,215.74,19961.0,202.9056,203.2067,202.8774,203.0185,19961.0
2019-08-29 09:30:00,220.05,221.06,220.05,220.87,22168.0,207.0744,208.0248,207.0744,207.846,22168.0
2019-08-29 09:35:00,221.01,221.22,220.88,220.98,15807.0,207.9778,208.1754,207.8554,207.9495,15807.0
2019-08-29 09:40:00,221.05,221.1,220.75,220.95,12199.0,208.0154,208.0625,207.7331,207.9213,12199.0
2019-08-29 09:45:00,221.01,221.08,220.83,221.08,10074.0,207.9778,208.0436,207.8084,208.0436,10074.0
2019-08-29 09:50:00,221.1,221.49,221.1,221.43,10307.0,208.0625,208.4295,208.0625,208.373,10307.0
2019-08-29 09:55:00,221.43,221.43,220.89,221.0,2487.0,208.373,208.373,207.8648,207.9683,2487.0
2019-08-29 10:00:00,221.09,221.1,220.34,220.46,2172.0,208.053,208.0625,207.3473,207.4602,2172.0
2019-08-29 10:05:00,220.44,220.99,220.42,220.99,2793.0,207.4414,207.9589,207.4226,207.9589,2793.0
2019-08-29 10:10:00,220.76,220.76,220.42,220.65,1429.0,207.7425,207.7425,207.4226,207.639,1429.0
2019-08-29 10:15:00,220.71,220.76,220.62,220.62,800.0,207.6955,207.7425,207.6108,207.6108,800.0
2019-08-29 10:20:00,220.72,220.92,220.66,220.92,1525.0,207.7049,207.8931,207.6484,207.8931,1525.0
2019-08-29 10:25:00,220.86,220.92,220.83,220.92,1039.0,207.8366,207.8931,207.8084,207.8931,1039.0
2019-08-29 10:30:00,220.85,220.98,220.72,220.98,2100.0,207.8272,207.9495,207.7049,207.9495,2100.0
2019-08-29 10:35:00,220.98,221.05,219.68,220.0,12376.0,207.9495,208.0154,206.7262,207.0273,12376.0
2019-08-29 10:40:00,220.27,220.46,220.15,220.33,2139.0,207.2814,207.4602,207.1685,207.3379,2139.0
2019-08-29 10:45:00,220.34,220.4,219.91,220.1,1200.0,207.3473,207.4037,206.9426,207.1214,1200.0
2019-08-29 10:50:00,220.31,220.55,220.23,220.55,3845.0,207.319,207.5449,207.2438,207.5449,3845.0
2019-08-29 10:55:00,220.49,220.79,220.47,220.66,1400.0,207.4884,207.7707,207.4696,207.6484,1400.0
2019-08-29 11:00:00,220.48,220.48,220.16,220.16,970.0,207.479,207.479,207.1779,207.1779,970.0
2019-08-29 11:05:00,220.2,220.35,219.94,219.96,2750.0,207.2155,207.3567,206.9709,206.9897,2750.0
2019-08-29 11:10:00,220.11,220.52,220.06,220.52,3400.0,207.1308,207.5167,207.0838,207.5167,3400.0
2019-08-29 11:15:00,220.55,220.55,220.41,220.46,1768.0,207.5449,207.5449,207.4131,207.4602,1768.0
2019-08-29 11:20:00,220.39,220.61,220.37,220.61,1978.0,207.3943,207.6013,207.3755,207.6013,1978.0
2019-08-29 11:25:00,220.67,220.82,220.67,220.82,533.0,207.6578,207.799,207.6578,207.799,533.0
2019-08-29 11:30:00,220.7,220.76,220.45,220.61,3447.0,207.686,207.7425,207.4508,207.6013,3447.0
2019-08-29 11:35:00,220.55,220.74,220.55,220.67,700.0,207.5449,207.7237,207.5449,207.6578,700.0
2019-08-29 11:40:00,220.67,220.67,220.67,220.67,0.0,207.6578,207.6578,207.6578,207.6578,0.0
2019-08-29 11:45:00,220.83,220.95,220.7,220.7,900.0,207.8084,207.9213,207.686,207.686,900.0
2019-08-29 11:50:00,220.79,220.98,220.67,220.69,600.0,207.7707,207.9495,207.6578,207.6766,600.0
2019-08-29 11:55:00,220.69,220.78,220.44,220.78,1100.0,207.6766,207.7613,207.4414,207.7613,1100.0
2019-08-29 12:00:00,220.47,220.68,220.47,220.68,200.0,207.4696,207.6672,207.4696,207.6672,200.0
2019-08-29 12:05:00,220.51,220.54,220.5,220.54,500.0,207.5072,207.5355,207.4978,207.5355,500.0
2019-08-29 12:10:00,220.57,220.61,220.57,220.61,800.0,207.5637,207.6013,207.5637,207.6013,800.0
2019-08-29 12:15:00,220.61,220.61,220.61,220.61,100.0,207.6013,207.6013,207.6013,207.6013,100.0
2019-08-29 12:20:00,220.71,220.72,220.61,220.72,820.0,207.6955,207.7049,207.6013,207.7049,820.0
2019-08-29 12:25:00,220.76,220.76,220.63,220.64,400.0,207.7425,207.7425,207.6202,207.6296,400.0
2019-08-29 12:30:00,220.64,220.9,220.64,220.84,2404.0,207.6296,207.8742,207.6296,207.8178,2404.0
2019-08-29 12:35:00,221.0,221.17,220.98,221.17,500.0,207.9683,208.1283,207.9495,208.1283,500.0
2019-08-29 12:40:00,221.12,221.12,220.96,220.96,433.0,208.0813,208.0813,207.9307,207.9307,433.0
2019-08-29 12:45:00,221.12,221.16,220.94,220.94,934.0,208.0813,208.1189,207.9119,207.9119,934.0
2019-08-29 12:50:00,220.76,220.94,220.68,220.94,582.0,207.7425,207.9119,207.6672,207.9119,582.0
2019-08-29 12:55:00,220.94,220.94,220.94,220.94,0.0,207.9119,207.9119,207.9119,207.9119,0.0
2019-08-29 13:00:00,220.94,221.09,220.93,221.09,400.0,207.9119,208.053,207.9025,208.053,400.0
2019-08-29 13:05:00,220.89,221.08,220.74,220.74,900.0,207.8648,208.0436,207.7237,207.7237,900.0
2019-08-29 13:10:00,220.7,220.7,220.7,220.7,100.0,207.686,207.686,207.686,207.686,100.0
2019-08-29 13:15:00,220.84,220.93,220.82,220.89,1340.0,207.8178,207.9025,207.799,207.8648,1340.0
2019-08-29 13:20:00,220.78,221.33,220.78,221.33,2686.0,207.7613,208.2789,207.7613,208.2789,2686.0
2019-08-29 13:25:00,221.18,221.31,221.06,221.06,1938.0,208.1377,208.2601,208.0248,208.0248,1938.0
2019-08-29 13:30:00,220.99,221.14,220.99,221.14,900.0,207.9589,208.1001,207.9589,208.1001,900.0
2019-08-29 13:35:00,221.11,221.48,220.99,221.38,3700.0,208.0719,208.42,207.9589,208.3259,3700.0
2019-08-29 13:40:00,221.45,221.57,221.43,221.57,1000.0,208.3918,208.5047,208.373,208.5047,1000.0
2019-08-29 13:45:00,221.57,221.59,221.34,221.48,1701.0,208.5047,208.5236,208.2883,208.42,1701.0
2019-08-29 13:50:00,221.5,221.55,221.35,221.47,1200.0,208.4389,208.4859,208.2977,208.4106,1200.0
2019-08-29 13:55:00,221.56,221.66,221.37,221.59,1857.0,208.4953,208.5894,208.3165,208.5236,1857.0
2019-08-29 14:00:00,221.76,221.81,221.28,221.5,1707.0,208.6835,208.7306,208.2318,208.4389,1707.0
2019-08-29 14:05:00,221.71,221.86,221.3,221.75,1400.0,208.6365,208.7776,208.2507,208.6741,1400.0
2019-08-29 14:10:00,221.68,221.87,221.65,221.75,3149.0,208.6083,208.787,208.58,208.6741,3149.0
2019-08-29 14:15:00,221.32,221.32,221.03,221.03,900.0,208.2695,208.2695,207.9966,207.9966,900.0
2019-08-29 14:20:00,220.89,221.05,220.8,221.03,2350.0,207.8648,208.0154,207.7801,207.9966,2350.0
2019-08-29 14:25:00,221.09,221.11,220.92,220.92,1000.0,208.053,208.0719,207.8931,207.8931,1000.0
2019-08-29 14:30:00,221.18,221.18,221.0,221.05,813.0,208.1377,208.1377,207.9683,208.0154,813.0
2019-08-29 14:35:00,221.02,221.06,220.91,221.03,1701.0,207.9872,208.0248,207.8837,207.9966,1701.0
2019-08-29 14:40:00,220.99,221.27,220.98,221.27,1400.0,207.9589,208.2224,207.9495,208.2224,1400.0
2019-08-29 14:45:00,221.21,221.22,220.92,221.05,1765.0,208.166,208.1754,207.8931,208.0154,1765.0
2019-08-29 14:50:00,221.04,221.04,220.74,220.76,2791.0,208.006,208.006,207.7237,207.7425,2791.0
2019-08-29 14:55:00,220.59,220.71,220.48,220.58,1700.0,207.5825,207.6955,207.479,207.5731,1700.0
2019-08-29 15:00:00,220.46,220.53,220.38,220.47,800.0,207.4602,207.5261,207.3849,207.4696,800.0
2019-08-29 15:05:00,220.64,220.64,220.37,220.37,1485.0,207.6296,207.6296,207.3755,207.3755,1485.0
2019-08-29 15:10:00,220.37,220.56,220.32,220.36,1200.0,207.3755,207.5543,207.3284,207.3661,1200.0
2019-08-29 15:15:00,220.45,220.48,220.43,220.44,700.0,207.4508,207.479,207.432,207.4414,700.0
2019-08-29 15:20:00,220.51,220.51,220.25,220.39,1700.0,207.5072,207.5072,207.2626,207.3943,1700.0
2019-08-29 15:25:00,220.31,220.31,220.12,220.17,1100.0,207.319,207.319,207.1402,207.1873,1100.0
2019-08-29 15:30:00,220.22,220.52,220.2,220.34,1200.0,207.2343,207.5167,207.2155,207.3473,1200.0
2019-08-29 15:35:00,220.46,220.54,220.14,220.54,2100.0,207.4602,207.5355,207.1591,207.5355,2100.0
2019-08-29 15:40:00,220.48,220.51,220.28,220.34,1400.0,207.479,207.5072,207.2908,207.3473,1400.0
2019-08-29 15:45:00,220.38,220.43,220.28,220.36,4025.0,207.3849,207.432,207.2908,207.3661,4025.0
2019-08-29 15:50:00,220.34,220.41,220.0,220.06,8104.0,207.3473,207.4131,207.0273,207.0838,8104.0
2019-08-29 15:55:00,220.01,220.15,219.53,219.76,23246.0,207.0367,207.1685,206.585,206.8015,23246.0
2019-08-30 09:30:00,223.27,223.52,222.88,223.13,14174.0,210.1045,210.3398,209.7375,209.9728,14174.0
2019-08-30 09:35:00,223.27,223.32,223.04,223.28,2629.0,210.1045,210.1515,209.8881,210.1139,2629.0
2019-08-30 09:40:00,223.28,223.28,222.98,222.98,1700.0,210.1139,210.1139,209.8316,209.8316,1700.0
2019-08-30 09:45:00,223.24,223.33,223.11,223.2,2472.0,210.0763,210.161,209.9539,210.0386,2472.0
2019-08-30 09:50:00,223.25,223.59,223.19,223.45,6250.0,210.0857,210.4056,210.0292,210.2739,6250.0
2019-08-30 09:55:00,223.64,223.64,223.1,223.1,5498.0,210.4527,210.4527,209.9445,209.9445,5498.0
2019-08-30 10:00:00,223.75,223.89,223.75,223.89,1180.0,210.5562,210.6879,210.5562,210.6879,1180.0
2019-08-30 10:05:00,223.81,224.01,223.73,223.73,1000.0,210.6127,210.8009,210.5374,210.5374,1000.0
2019-08-30 10:10:00,223.56,223.56,223.33,223.47,1800.0,210.3774,210.3774,210.161,210.2927,1800.0
2019-08-30 10:15:00,223.06,223.18,223.06,223.17,750.0,209.9069,210.0198,209.9069,210.0104,750.0
2019-08-30 10:20:00,223.19,223.19,222.88,223.11,1342.0,210.0292,210.0292,209.7375,209.9539,1342.0
2019-08-30 10:25:00,223.22,223.22,223.01,223.01,300.0,210.0574,210.0574,209.8598,209.8598,300.0
2019-08-30 10:30:00,223.21,223.44,223.21,223.43,1200.0,210.048,210.2645,210.048,210.2551,1200.0
2019-08-30 10:35:00,223.29,223.41,223.27,223.4,2280.0,210.1233,210.2362,210.1045,210.2268,2280.0
2019-08-30 10:40:00,223.28,223.43,223.17,223.3,1650.0,210.1139,210.2551,210.0104,210.1327,1650.0
2019-08-30 10:45:00,223.3,223.52,223.14,223.52,700.0,210.1327,210.3398,209.9822,210.3398,700.0
2019-08-30 10:50:00,223.44,223.44,223.28,223.39,1100.0,210.2645,210.2645,210.1139,210.2174,1100.0
2019-08-30 10:55:00,223.28,223.39,223.14,223.15,9325.0,210.1139,210.2174,209.9822,209.9916,9325.0
2019-08-30 11:00:00,222.99,223.04,222.42,222.42,2221.0,209.841,209.8881,209.3046,209.3046,2221.0
2019-08-30 11:05:00,222.36,222.36,222.22,222.22,700.0,209.2482,209.2482,209.1164,209.1164,700.0
2019-08-30 11:10:00,222.17,222.32,221.61,221.61,1601.0,209.0694,209.2105,208.5424,208.5424,1601.0
2019-08-30 11:15:00,221.64,221.71,221.36,221.36,1792.0,208.5706,208.6365,208.3071,208.3071,1792.0
2019-08-30 11:20:00,221.42,221.5,221.33,221.35,600.0,208.3636,208.4389,208.2789,208.2977,600.0
2019-08-30 11:25:00,221.34,221.97,221.27,221.96,3367.0,208.2883,208.8812,208.2224,208.8717,3367.0
2019-08-30 11:30:00,221.82,222.5,221.82,222.31,17863.0,208.74,209.3799,208.74,209.2011,17863.0
2019-08-30 11:35:00,222.23,222.3,221.87,222.09,4979.0,209.1258,209.1917,208.787,208.9941,4979.0
2019-08-30 11:40:00,222.09,222.09,222.0,222.0,1589.0,208.9941,208.9941,208.9094,208.9094,1589.0
2019-08-30 11:45:00,222.0,222.39,222.0,222.33,1100.0,208.9094,209.2764,208.9094,209.2199,1100.0
2019-08-30 11:50:00,222.03,222.3,222.03,222.08,662.0,208.9376,209.1917,208.9376,208.9847,662.0
2019-08-30 11:55:00,222.03,222.3,222.0,222.15,2005.0,208.9376,209.1917,208.9094,209.0505,2005.0
2019-08-30 12:00:00,222.14,222.27,221.99,222.22,3639.0,209.0411,209.1635,208.9,209.1164,3639.0
2019-08-30 12:05:00,222.3,222.41,222.17,222.17,3100.0,209.1917,209.2952,209.0694,209.0694,3100.0
2019-08-30 12:10:00,221.92,222.5,221.86,222.48,1098.0,208.8341,209.3799,208.7776,209.3611,1098.0
2019-08-30 12:15:00,222.59,222.68,222.55,222.68,1492.0,209.4646,209.5493,209.427,209.5493,1492.0
2019-08-30 12:20:00,222.67,222.67,222.67,222.67,200.0,209.5399,209.5399,209.5399,209.5399,200.0
2019-08-30 12:25:00,222.67,222.94,222.67,222.86,1500.0,209.5399,209.794,209.5399,209.7187,1500.0
2019-08-30 12:30:00,222.91,223.04,222.69,222.94,3440.0,209.7657,209.8881,209.5587,209.794,3440.0
2019-08-30 12:35:00,222.94,222.94,222.94,222.94,0.0,209.794,209.794,209.794,209.794,0.0
2019-08-30 12:40:00,222.81,222.93,222.78,222.84,1311.0,209.6716,209.7845,209.6434,209.6999,1311.0
2019-08-30 12:45:00,222.79,222.94,222.74,222.74,2900.0,209.6528,209.794,209.6057,209.6057,2900.0
2019-08-30 12:50:00,222.74,222.88,222.7,222.7,1564.0,209.6057,209.7375,209.5681,209.5681,1564.0
2019-08-30 12:55:00,222.7,222.7,222.7,222.7,0.0,209.5681,209.5681,209.5681,209.5681,0.0
2019-08-30 13:00:00,222.78,223.03,222.78,223.03,1519.0,209.6434,209.8786,209.6434,209.8786,1519.0
2019-08-30 13:05:00,222.98,222.98,222.82,222.82,1300.0,209.8316,209.8316,209.681,209.681,1300.0
2019-08-30 13:10:00,222.87,222.87,222.67,222.67,3400.0,209.7281,209.7281,209.5399,209.5399,3400.0
2019-08-30 13:15:00,222.81,222.83,220.12,221.91,35494.0,209.6716,209.6904,207.1402,208.8247,35494.0
2019-08-30 13:20:00,221.89,221.92,221.89,221.89,700.0,208.8059,208.8341,208.8059,208.8059,700.0
2019-08-30 13:25:00,221.82,221.83,221.81,221.81,300.0,208.74,208.7494,208.7306,208.7306,300.0
2019-08-30 13:30:00,221.72,221.72,221.57,221.57,500.0,208.6459,208.6459,208.5047,208.5047,500.0
2019-08-30 13:35:00,221.53,221.59,221.42,221.42,1600.0,208.4671,208.5236,208.3636,208.3636,1600.0
2019-08-30 13:40:00,221.35,221.52,221.31,221.32,1300.0,208.2977,208.4577,208.2601,208.2695,1300.0
2019-08-30 13:45:00,221.27,221.27,221.18,221.24,1100.0,208.2224,208.2224,208.1377,208.1942,1100.0
2019-08-30 13:50:00,221.29,221.29,220.96,220.96,1100.0,208.2412,208.2412,207.9307,207.9307,1100.0
2019-08-30 13:55:00,221.02,221.21,221.02,221.21,2187.0,207.9872,208.166,207.9872,208.166,2187.0
2019-08-30 14:00:00,221.21,221.46,221.21,221.33,500.0,208.166,208.4012,208.166,208.2789,500.0
2019-08-30 14:05:00,221.45,221.48,221.45,221.48,500.0,208.3918,208.42,208.3918,208.42,500.0
2019-08-30 14:10:00,221.66,221.66,221.66,221.66,100.0,208.5894,208.5894,208.5894,208.5894,100.0
2019-08-30 14:15:00,221.65,221.89,221.65,221.83,2335.0,208.58,208.8059,208.58,208.7494,2335.0
2019-08-30 14:20:00,221.84,221.84,221.84,221.84,100.0,208.7588,208.7588,208.7588,208.7588,100.0
2019-08-30 14:25:00,221.85,221.88,221.85,221.88,600.0,208.7682,208.7965,208.7682,208.7965,600.0
2019-08-30 14:30:00,221.88,222.06,221.63,221.85,1700.0,208.7965,208.9658,208.5612,208.7682,1700.0
2019-08-30 14:35:00,221.72,221.84,221.61,221.83,1184.0,208.6459,208.7588,208.5424,208.7494,1184.0
2019-08-30 14:40:00,221.72,221.72,221.36,221.5,2085.0,208.6459,208.6459,208.3071,208.4389,2085.0
2019-08-30 14:45:00,221.72,221.73,221.46,221.69,700.0,208.6459,208.6553,208.4012,208.6177,700.0
2019-08-30 14:50:00,221.5,221.79,221.5,221.66,637.0,208.4389,208.7118,208.4389,208.5894,637.0
2019-08-30 14:55:00,221.64,221.71,221.64,221.68,500.0,208.5706,208.6365,208.5706,208.6083,500.0
2019-08-30 15:00:00,221.52,221.82,221.22,221.72,4465.0,208.4577,208.74,208.1754,208.6459,4465.0
2019-08-30 15:05:00,221.4,221.4,221.4,221.4,100.0,208.3448,208.3448,208.3448,208.3448,100.0
2019-08-30 15:10:00,221.66,221.71,221.61,221.71,1100.0,208.5894,208.6365,208.5424,208.6365,1100.0
2019-08-30 15:15:00,221.86,221.97,221.54,221.71,5000.0,208.7776,208.8812,208.4765,208.6365,5000.0
2019-08-30 15:20:00,221.73,221.83,221.66,221.8,1103.0,208.6553,208.7494,208.5894,208.7212,1103.0
2019-08-30 15:25:00,221.89,222.17,221.75,222.17,500.0,208.8059,209.0694,208.6741,209.0694,500.0
2019-08-30 15:30:00,222.17,222.26,222.04,222.2,2800.0,209.0694,209.1541,208.947,209.0976,2800.0
2019-08-30 15:35:00,222.12,222.33,221.91,222.33,5907.0,209.0223,209.2199,208.8247,209.2199,5907.0
2019-08-30 15:40:00,222.31,222.35,222.2,222.34,2800.0,209.2011,209.2387,209.0976,209.2293,2800.0
2019-08-30 15:45:00,222.32,222.49,222.3,222.41,4100.0,209.2105,209.3705,209.1917,209.2952,4100.0
2019-08-30 15:50:00,222.48,222.69,222.37,222.66,7663.0,209.3611,209.5587,209.2576,209.5305,7663.0
2019-08-30 15:55:00,222.68,222.98,222.48,222.53,17294.0,209.5493,209.8316,209.3611,209.4081,17294.0
2019-09-03 09:30:00,220.65,220.88,219.9,220.16,14246.0,207.639,207.8554,206.9332,207.1779,14246.0
2019-09-03 09:35:00,220.91,221.09,220.59,220.94,7786.0,207.8837,208.053,207.5825,207.9119,7786.0
2019-09-03 09:40:00,220.91,220.93,220.56,220.77,1603.0,207.8837,207.9025,207.5543,207.7519,1603.0
2019-09-03 09:45:00,220.92,221.02,220.62,220.62,6300.0,207.8931,207.9872,207.6108,207.6108,6300.0
2019-09-03 09:50:00,220.79,221.58,220.79,221.43,1305.0,207.7707,208.5141,207.7707,208.373,1305.0
2019-09-03 09:55:00,221.43,221.44,221.27,221.4,1600.0,208.373,208.3824,208.2224,208.3448,1600.0
2019-09-03 10:00:00,221.08,221.22,220.15,220.23,13187.0,208.0436,208.1754,207.1685,207.2438,13187.0
2019-09-03 10:05:00,219.98,219.98,219.33,219.33,1631.0,207.0085,207.0085,206.3968,206.3968,1631.0
2019-09-03 10:10:00,219.61,219.76,219.44,219.53,6041.0,206.6603,206.8015,206.5003,206.585,6041.0
2019-09-03 10:15:00,218.94,219.55,218.9,219.3,3995.0,206.0298,206.6039,205.9922,206.3686,3995.0
2019-09-03 10:20:00,219.43,219.45,219.09,219.15,34249.0,206.4909,206.5097,206.171,206.2274,34249.0
2019-09-03 10:25:00,219.11,219.5,219.0,219.31,7496.0,206.1898,206.5568,206.0863,206.378,7496.0
2019-09-03 10:30:00,219.32,219.34,219.18,219.32,1000.0,206.3874,206.4062,206.2557,206.3874,1000.0
2019-09-03 10:35:00,219.31,219.42,219.22,219.32,1500.0,206.378,206.4815,206.2933,206.3874,1500.0
2019-09-03 10:40:00,219.44,220.36,219.44,220.18,6503.0,206.5003,207.3661,206.5003,207.1967,6503.0
2019-09-03 10:45:00,220.22,220.53,220.2,220.53,1300.0,207.2343,207.5261,207.2155,207.5261,1300.0
2019-09-03 10:50:00,220.52,220.75,220.44,220.75,2500.0,207.5167,207.7331,207.4414,207.7331,2500.0
2019-09-03 10:55:00,220.75,220.78,220.55,220.71,3727.0,207.7331,207.7613,207.5449,207.6955,3727.0
2019-09-03 11:00:00,220.68,220.68,220.26,220.41,6451.0,207.6672,207.6672,207.272,207.4131,6451.0
2019-09-03 11:05:00,220.27,220.4,220.02,220.02,2963.0,207.2814,207.4037,207.0461,207.0461,2963.0
2019-09-03 11:10:00,219.93,219.94,219.6,219.74,3495.0,206.9614,206.9709,206.6509,206.7826,3495.0
2019-09-03 11:15:00,219.69,220.01,219.69,219.82,2890.0,206.7356,207.0367,206.7356,206.8579,2890.0
2019-09-03 11:20:00,219.9,220.05,219.83,220.05,600.0,206.9332,207.0744,206.8673,207.0744,600.0
2019-09-03 11:25:00,219.98,220.18,219.61,219.95,2212.0,207.0085,207.1967,206.6603,206.9803,2212.0
2019-09-03 11:30:00,220.07,220.43,219.98,220.43,6169.0,207.0932,207.432,207.0085,207.432,6169.0
2019-09-03 11:35:00,220.51,220.51,220.45,220.49,300.0,207.5072,207.5072,207.4508,207.4884,300.0
2019-09-03 11:40:00,220.51,220.59,220.5,220.5,800.0,207.5072,207.5825,207.4978,207.4978,800.0
2019-09-03 11:45:00,220.42,220.64,220.41,220.56,800.0,207.4226,207.6296,207.4131,207.5543,800.0
2019-09-03 11:50:00,220.84,221.26,220.76,221.1,6900.0,207.8178,208.213,207.7425,208.0625,6900.0
2019-09-03 11:55:00,220.92,221.02,220.91,221.02,300.0,207.8931,207.9872,207.8837,207.9872,300.0
2019-09-03 12:00:00,220.93,221.03,220.93,221.03,794.0,207.9025,207.9966,207.9025,207.9966,794.0
2019-09-03 12:05:00,221.13,221.28,220.96,220.96,620.0,208.0907,208.2318,207.9307,207.9307,620.0
2019-09-03 12:10:00,220.83,220.99,220.77,220.99,400.0,207.8084,207.9589,207.7519,207.9589,400.0
2019-09-03 12:15:00,221.27,221.27,220.98,221.1,390.0,208.2224,208.2224,207.9495,208.0625,390.0
2019-09-03 12:20:00,221.1,221.27,221.06,221.08,1238.0,208.0625,208.2224,208.0248,208.0436,1238.0
2019-09-03 12:25:00,221.09,221.09,220.83,220.83,608.0,208.053,208.053,207.8084,207.8084,608.0
2019-09-03 12:30:00,220.75,220.75,220.46,220.46,1596.0,207.7331,207.7331,207.4602,207.4602,1596.0
2019-09-03 12:35:00,220.48,220.53,220.45,220.53,700.0,207.479,207.5261,207.4508,207.5261,700.0
2019-09-03 12:40:00,220.61,220.67,220.59,220.59,700.0,207.6013,207.6578,207.5825,207.5825,700.0
2019-09-03 12:45:00,220.59,220.59,220.59,220.59,0.0,207.5825,207.5825,207.5825,207.5825,0.0
2019-09-03 12:50:00,220.76,220.76,220.44,220.46,1100.0,207.7425,207.7425,207.4414,207.4602,1100.0
2019-09-03 12:55:00,220.53,220.54,220.31,220.39,1210.0,207.5261,207.5355,207.319,207.3943,1210.0
2019-09-03 13:00:00,220.49,220.49,220.23,220.41,1300.0,207.4884,207.4884,207.2438,207.4131,1300.0
2019-09-03 13:05:00,220.21,220.21,220.21,220.21,300.0,207.2249,207.2249,207.2249,207.2249,300.0
2019-09-03 13:10:00,220.48,220.48,220.45,220.46,800.0,207.479,207.479,207.4508,207.4602,800.0
2019-09-03 13:15:00,220.24,220.34,220.24,220.34,200.0,207.2532,207.3473,207.2532,207.3473,200.0
2019-09-03 13:20:00,220.13,220.14,219.99,220.14,1698.0,207.1497,207.1591,207.0179,207.1591,1698.0
2019-09-03 13:25:00,220.19,220.41,220.19,220.41,2469.0,207.2061,207.4131,207.2061,207.4131,2469.0
2019-09-03 13:30:00,220.55,220.6,220.34,220.34,1100.0,207.5449,207.5919,207.3473,207.3473,1100.0
2019-09-03 13:35:00,220.31,220.53,220.3,220.45,1307.0,207.319,207.5261,207.3096,207.4508,1307.0
2019-09-03 13:40:00,220.42,220.49,220.25,220.25,900.0,207.4226,207.4884,207.2626,207.2626,900.0
2019-09-03 13:45:00,220.26,220.31,220.18,220.31,1100.0,207.272,207.319,207.1967,207.319,1100.0
2019-09-03 13:50:00,220.34,220.37,220.18,220.18,500.0,207.3473,207.3755,207.1967,207.1967,500.0
2019-09-03 13:55:00,220.22,220.24,220.21,220.21,808.0,207.2343,207.2532,207.2249,207.2249,808.0
2019-09-03 14:00:00,220.42,220.66,220.35,220.44,1651.0,207.4226,207.6484,207.3567,207.4414,1651.0
2019-09-03 14:05:00,220.49,220.49,220.15,220.15,1103.0,207.4884,207.4884,207.1685,207.1685,1103.0
2019-09-03 14:10:00,220.22,220.33,219.97,220.05,1500.0,207.2343,207.3379,206.9991,207.0744,1500.0
2019-09-03 14:15:00,220.02,220.1,219.78,219.89,3117.0,207.0461,207.1214,206.8203,206.9238,3117.0
2019-09-03 14:20:00,219.97,220.04,219.85,219.87,5500.0,206.9991,207.065,206.8862,206.905,5500.0
2019-09-03 14:25:00,219.86,220.08,219.86,220.07,800.0,206.8956,207.1026,206.8956,207.0932,800.0
2019-09-03 14:30:00,220.17,220.24,220.06,220.06,1400.0,207.1873,207.2532,207.0838,207.0838,1400.0
2019-09-03 14:35:00,220.02,220.15,219.95,220.04,1000.0,207.0461,207.1685,206.9803,207.065,1000.0
2019-09-03 14:40:00,220.06,220.06,220.03,220.04,500.0,207.0838,207.0838,207.0555,207.065,500.0
2019-09-03 14:45:00,220.09,220.26,220.0,220.23,1900.0,207.112,207.272,207.0273,207.2438,1900.0
2019-09-03 14:50:00,220.24,220.26,220.11,220.23,1600.0,207.2532,207.272,207.1308,207.2438,1600.0
2019-09-03 14:55:00,220.37,220.67,220.35,220.66,2225.0,207.3755,207.6578,207.3567,207.6484,2225.0
2019-09-03 15:00:00,220.55,220.7,220.49,220.49,1500.0,207.5449,207.686,207.4884,207.4884,1500.0
2019-09-03 15:05:00,220.51,220.58,220.5,220.56,1400.0,207.5072,207.5731,207.4978,207.5543,1400.0
2019-09-03 15:10:00,220.65,220.85,220.59,220.8,1713.0,207.639,207.8272,207.5825,207.7801,1713.0
2019-09-03 15:15:00,220.8,220.8,220.53,220.7,5041.0,207.7801,207.7801,207.5261,207.686,5041.0
2019-09-03 15:20:00,220.66,220.8,220.35,220.41,4210.0,207.6484,207.7801,207.3567,207.4131,4210.0
2019-09-03 15:25:00,220.41,220.44,220.2,220.22,4695.0,207.4131,207.4414,207.2155,207.2343,4695.0
2019-09-03 15:30:00,220.3,220.5,220.14,220.16,8266.0,207.3096,207.4978,207.1591,207.1779,8266.0
2019-09-03 15:35:00,220.21,220.42,220.14,220.32,9589.0,207.2249,207.4226,207.1591,207.3284,9589.0
2019-09-03 15:40:00,220.46,220.52,220.11,220.24,16745.0,207.4602,207.5167,207.1308,207.2532,16745.0
2019-09-03 15:45:00,220.29,220.35,220.09,220.12,8498.0,207.3002,207.3567,207.112,207.1402,8498.0
2019-09-03 15:50:00,220.19,220.4,220.18,220.3,16004.0,207.2061,207.4037,207.1967,207.3096,16004.0
2019-09-03 15:55:00,220.25,220.48,219.84,219.84,25297.0,207.2626,207.479,206.8768,206.8768,25297.0
2019-09-04 09:30:00,224.68,224.94,224.18,224.89,22694.0,211.4314,211.676,210.9608,211.629,22694.0
2019-09-04 09:35:00,224.92,225.42,224.92,225.41,14490.0,211.6572,212.1277,211.6572,212.1183,14490.0
2019-09-04 09:40:00,225.27,225.72,225.24,225.72,10372.0,211.9866,212.41,211.9583,212.41,10372.0
2019-09-04 09:45:00,225.64,226.17,225.64,225.83,19102.0,212.3347,212.8335,212.3347,212.5135,19102.0
2019-09-04 09:50:00,225.73,225.73,225.37,225.7,3085.0,212.4194,212.4194,212.0807,212.3912,3085.0
2019-09-04 09:55:00,225.7,225.73,225.33,225.34,3200.0,212.3912,212.4194,212.043,212.0524,3200.0
2019-09-04 10:00:00,225.37,225.83,225.36,225.51,5505.0,212.0807,212.5135,212.0713,212.2124,5505.0
2019-09-04 10:05:00,225.57,225.57,224.92,225.25,3471.0,212.2689,212.2689,211.6572,211.9677,3471.0
2019-09-04 10:10:00,225.22,225.25,225.0,225.05,2227.0,211.9395,211.9677,211.7325,211.7795,2227.0
2019-09-04 10:15:00,225.05,225.19,225.05,225.16,4777.0,211.7795,211.9113,211.7795,211.883,4777.0
2019-09-04 10:20:00,225.31,225.45,225.31,225.38,1456.0,212.0242,212.1559,212.0242,212.0901,1456.0
2019-09-04 10:25:00,225.25,225.56,225.25,225.54,1844.0,211.9677,212.2595,211.9677,212.2406,1844.0
2019-09-04 10:30:00,225.41,225.49,225.36,225.49,2067.0,212.1183,212.1936,212.0713,212.1936,2067.0
2019-09-04 10:35:00,225.56,225.57,225.4,225.4,2561.0,212.2595,212.2689,212.1089,212.1089,2561.0
2019-09-04 10:40:00,225.37,225.4,224.93,224.95,900.0,212.0807,212.1089,211.6666,211.6854,900.0
2019-09-04 10:45:00,225.03,225.4,224.87,225.4,2304.0,211.7607,212.1089,211.6101,212.1089,2304.0
2019-09-04 10:50:00,225.38,225.59,225.19,225.44,4200.0,212.0901,212.2877,211.9113,212.1465,4200.0
2019-09-04 10:55:00,225.52,225.89,225.52,225.82,1207.0,212.2218,212.57,212.2218,212.5041,1207.0
2019-09-04 11:00:00,225.87,226.0,225.73,225.84,3292.0,212.5512,212.6735,212.4194,212.523,3292.0
2019-09-04 11:05:00,226.03,226.04,225.88,225.95,3588.0,212.7017,212.7112,212.5606,212.6265,3588.0
2019-09-04 11:10:00,225.86,225.87,225.57,225.69,3711.0,212.5418,212.5512,212.2689,212.3818,3711.0
2019-09-04 11:15:00,225.71,225.93,225.69,225.92,3082.0,212.4006,212.6076,212.3818,212.5982,3082.0
2019-09-04 11:20:00,225.89,225.95,225.79,225.89,4750.0,212.57,212.6265,212.4759,212.57,4750.0
2019-09-04 11:25:00,225.88,225.89,225.79,225.89,1500.0,212.5606,212.57,212.4759,212.57,1500.0
2019-09-04 11:30:00,225.86,225.89,225.51,225.87,8732.0,212.5418,212.57,212.2124,212.5512,8732.0
2019-09-04 11:35:00,225.77,225.8,225.62,225.62,3095.0,212.4571,212.4853,212.3159,212.3159,3095.0
2019-09-04 11:40:00,225.72,225.75,225.71,225.75,700.0,212.41,212.4383,212.4006,212.4383,700.0
2019-09-04 11:45:00,225.8,225.8,225.74,225.78,400.0,212.4853,212.4853,212.4288,212.4665,400.0
2019-09-04 11:50:00,225.66,225.85,225.66,225.85,600.0,212.3536,212.5324,212.3536,212.5324,600.0
2019-09-04 11:55:00,225.85,225.85,225.57,225.63,2203.0,212.5324,212.5324,212.2689,212.3253,2203.0
2019-09-04 12:00:00,225.72,225.72,225.67,225.67,300.0,212.41,212.41,212.363,212.363,300.0
2019-09-04 12:05:00,225.58,225.65,225.51,225.52,600.0,212.2783,212.3442,212.2124,212.2218,600.0
2019-09-04 12:10:00,225.52,225.65,225.46,225.64,1221.0,212.2218,212.3442,212.1654,212.3347,1221.0
2019-09-04 12:15:00,225.58,225.58,225.41,225.45,600.0,212.2783,212.2783,212.1183,212.1559,600.0
2019-09-04 12:20:00,225.46,225.57,225.4,225.57,800.0,212.1654,212.2689,212.1089,212.2689,800.0
2019-09-04 12:25:00,225.76,225.76,225.63,225.63,900.0,212.4477,212.4477,212.3253,212.3253,900.0
2019-09-04 12:30:00,225.67,225.72,225.61,225.64,900.0,212.363,212.41,212.3065,212.3347,900.0
2019-09-04 12:35:00,225.74,225.74,225.54,225.68,800.0,212.4288,212.4288,212.2406,212.3724,800.0
2019-09-04 12:40:00,225.72,226.02,225.72,226.02,1400.0,212.41,212.6923,212.41,212.6923,1400.0
2019-09-04 12:45:00,226.02,226.51,225.87,226.43,12268.0,212.6923,213.1534,212.5512,213.0782,12268.0
2019-09-04 12:50:00,226.37,226.54,226.36,226.46,2595.0,213.0217,213.1817,213.0123,213.1064,2595.0
2019-09-04 12:55:00,226.52,226.56,226.47,226.48,1500.0,213.1629,213.2005,213.1158,213.1252,1500.0
2019-09-04 13:00:00,226.56,226.72,226.51,226.51,2600.0,213.2005,213.3511,213.1534,213.1534,2600.0
2019-09-04 13:05:00,226.65,226.74,226.63,226.63,3766.0,213.2852,213.3699,213.2664,213.2664,3766.0
2019-09-04 13:10:00,226.77,226.85,226.76,226.85,1075.0,213.3981,213.4734,213.3887,213.4734,1075.0
2019-09-04 13:15:00,226.87,226.87,226.58,226.58,1600.0,213.4922,213.4922,213.2193,213.2193,1600.0
2019-09-04 13:20:00,226.79,226.8,226.79,226.8,200.0,213.4169,213.4263,213.4169,213.4263,200.0
2019-09-04 13:25:00,226.81,226.81,226.59,226.59,700.0,213.4358,213.4358,213.2287,213.2287,700.0
2019-09-04 13:30:00,226.65,226.7,226.6,226.69,1600.0,213.2852,213.3322,213.2381,213.3228,1600.0
2019-09-04 13:35:00,226.71,226.74,226.59,226.63,1111.0,213.3416,213.3699,213.2287,213.2664,1111.0
2019-09-04 13:40:00,226.5,226.67,226.5,226.59,1628.0,213.144,213.304,213.144,213.2287,1628.0
2019-09-04 13:45:00,226.59,226.59,226.23,226.23,1042.0,213.2287,213.2287,212.89,212.89,1042.0
2019-09-04 13:50:00,226.41,226.41,226.25,226.28,748.0,213.0593,213.0593,212.9088,212.937,748.0
2019-09-04 13:55:00,226.37,226.6,226.37,226.56,800.0,213.0217,213.2381,213.0217,213.2005,800.0
2019-09-04 14:00:00,226.56,226.59,226.32,226.46,1932.0,213.2005,213.2287,212.9746,213.1064,1932.0
2019-09-04 14:05:00,226.57,226.58,226.43,226.54,800.0,213.2099,213.2193,213.0782,213.1817,800.0
2019-09-04 14:10:00,226.59,226.59,226.38,226.39,777.0,213.2287,213.2287,213.0311,213.0405,777.0
2019-09-04 14:15:00,226.47,226.5,226.3,226.38,1232.0,213.1158,213.144,212.9558,213.0311,1232.0
2019-09-04 14:20:00,226.4,226.46,226.37,226.37,743.0,213.0499,213.1064,213.0217,213.0217,743.0
2019-09-04 14:25:00,226.41,226.57,226.41,226.55,1442.0,213.0593,213.2099,213.0593,213.1911,1442.0
2019-09-04 14:30:00,226.5,226.82,226.49,226.55,8697.0,213.144,213.4452,213.1346,213.1911,8697.0
2019-09-04 14:35:00,226.67,226.88,226.63,226.88,1009.0,213.304,213.5016,213.2664,213.5016,1009.0
2019-09-04 14:40:00,226.89,226.96,226.82,226.82,1500.0,213.511,213.5769,213.4452,213.4452,1500.0
2019-09-04 14:45:00,226.82,226.85,226.7,226.78,2100.0,213.4452,213.4734,213.3322,213.4075,2100.0
2019-09-04 14:50:00,226.82,226.9,226.71,226.9,4572.0,213.4452,213.5204,213.3416,213.5204,4572.0
2019-09-04 14:55:00,226.78,226.81,226.57,226.75,1300.0,213.4075,213.4358,213.2099,213.3793,1300.0
2019-09-04 15:00:00,226.64,226.84,226.64,226.84,1805.0,213.2758,213.464,213.2758,213.464,1805.0
2019-09-04 15:05:00,226.83,226.83,226.63,226.65,3017.0,213.4546,213.4546,213.2664,213.2852,3017.0
2019-09-04 15:10:00,226.69,226.78,226.61,226.78,1738.0,213.3228,213.4075,213.2475,213.4075,1738.0
2019-09-04 15:15:00,226.82,226.82,226.61,226.81,1725.0,213.4452,213.4452,213.2475,213.4358,1725.0
2019-09-04 15:20:00,226.81,226.84,226.73,226.84,1415.0,213.4358,213.464,213.3605,213.464,1415.0
2019-09-04 15:25:00,226.81,226.84,226.61,226.7,2067.0,213.4358,213.464,213.2475,213.3322,2067.0
2019-09-04 15:30:00,226.78,227.17,226.75,227.06,6777.0,213.4075,213.7745,213.3793,213.671,6777.0
2019-09-04 15:35:00,227.11,227.3,227.09,227.11,4618.0,213.7181,213.8969,213.6992,213.7181,4618.0
2019-09-04 15:40:00,227.18,227.22,226.88,226.89,2947.0,213.7839,213.8216,213.5016,213.511,2947.0
2019-09-04 15:45:00,226.93,227.15,226.93,227.04,3593.0,213.5487,213.7557,213.5487,213.6522,3593.0
2019-09-04 15:50:00,227.09,227.17,226.84,226.84,6043.0,213.6992,213.7745,213.464,213.464,6043.0
2019-09-04 15:55:00,226.93,227.45,226.7,227.27,34778.0,213.5487,214.038,213.3322,213.8686,34778.0
2019-09-05 09:30:00,236.35,236.89,236.02,236.62,39440.0,222.4132,222.9214,222.1027,222.6673,39440.0
2019-09-05 09:35:00,236.72,237.31,236.58,237.14,14804.0,222.7614,223.3166,222.6296,223.1566,14804.0
2019-09-05 09:40:00,237.2,237.28,236.71,236.77,17946.0,223.2131,223.2884,222.752,222.8084,17946.0
2019-09-05 09:45:00,236.71,237.16,236.08,236.63,27930.0,222.752,223.1754,222.1591,222.6767,27930.0
2019-09-05 09:50:00,236.74,237.44,236.71,237.4,13650.0,222.7802,223.4389,222.752,223.4013,13650.0
2019-09-05 09:55:00,237.46,238.03,237.41,237.59,11502.0,223.4578,223.9941,223.4107,223.5801,11502.0
2019-09-05 10:00:00,237.66,237.88,236.89,236.92,29025.0,223.646,223.853,222.9214,222.9496,29025.0
2019-09-05 10:05:00,236.59,236.93,236.43,236.93,3650.0,222.6391,222.959,222.4885,222.959,3650.0
2019-09-05 10:10:00,236.87,236.87,236.59,236.81,4810.0,222.9025,222.9025,222.6391,222.8461,4810.0
2019-09-05 10:15:00,236.95,237.21,236.8,236.99,9060.0,222.9778,223.2225,222.8367,223.0155,9060.0
2019-09-05 10:20:00,236.99,237.7,236.99,237.2,7967.0,223.0155,223.6836,223.0155,223.2131,7967.0
2019-09-05 10:25:00,237.15,237.28,236.67,237.15,6144.0,223.166,223.2884,222.7143,223.166,6144.0
2019-09-05 10:30:00,237.31,237.53,237.1,237.44,12273.0,223.3166,223.5236,223.119,223.4389,12273.0
2019-09-05 10:35:00,237.46,237.68,237.03,237.04,7150.0,223.4578,223.6648,223.0531,223.0625,7150.0
2019-09-05 10:40:00,237.04,237.38,236.89,237.34,8706.0,223.0625,223.3825,222.9214,223.3448,8706.0
2019-09-05 10:45:00,237.3,237.4,236.66,236.66,5400.0,223.3072,223.4013,222.7049,222.7049,5400.0
2019-09-05 10:50:00,236.66,237.08,236.66,237.08,3869.0,222.7049,223.1002,222.7049,223.1002,3869.0
2019-09-05 10:55:00,237.05,237.08,236.93,237.04,2500.0,223.0719,223.1002,222.959,223.0625,2500.0
2019-09-05 11:00:00,237.03,237.34,236.91,237.14,2943.0,223.0531,223.3448,222.9402,223.1566,2943.0
2019-09-05 11:05:00,237.19,237.44,237.19,237.2,2218.0,223.2037,223.4389,223.2037,223.2131,2218.0
2019-09-05 11:10:00,237.41,237.42,237.19,237.24,2603.0,223.4107,223.4201,223.2037,223.2507,2603.0
2019-09-05 11:15:00,237.29,237.61,237.21,237.49,8628.0,223.2978,223.5989,223.2225,223.486,8628.0
2019-09-05 11:20:00,237.49,237.49,237.09,237.31,17210.0,223.486,223.486,223.1096,223.3166,17210.0
2019-09-05 11:25:00,237.37,237.37,237.01,237.03,7276.0,223.3731,223.3731,223.0343,223.0531,7276.0
2019-09-05 11:30:00,236.99,237.34,236.82,237.15,34986.0,223.0155,223.3448,222.8555,223.166,34986.0
2019-09-05 11:35:00,237.13,237.4,237.02,237.05,8652.0,223.1472,223.4013,223.0437,223.0719,8652.0
2019-09-05 11:40:00,237.12,237.13,236.94,237.02,1934.0,223.1378,223.1472,222.9684,223.0437,1934.0
2019-09-05 11:45:00,237.0,237.0,236.41,236.69,9593.0,223.0249,223.0249,222.4697,222.7332,9593.0
2019-09-05 11:50:00,236.66,236.7,236.11,236.49,10015.0,222.7049,222.7426,222.1874,222.545,10015.0
2019-09-05 11:55:00,236.51,236.56,236.33,236.51,700.0,222.5638,222.6108,222.3944,222.5638,700.0
2019-09-05 12:00:00,236.38,236.56,236.38,236.43,1500.0,222.4414,222.6108,222.4414,222.4885,1500.0
2019-09-05 12:05:00,236.53,236.53,236.06,236.06,4622.0,222.5826,222.5826,222.1403,222.1403,4622.0
2019-09-05 12:10:00,236.08,236.21,236.08,236.21,800.0,222.1591,222.2815,222.1591,222.2815,800.0
2019-09-05 12:15:00,236.27,236.41,236.09,236.09,5575.0,222.3379,222.4697,222.1685,222.1685,5575.0
2019-09-05 12:20:00,236.09,236.15,236.09,236.15,2700.0,222.1685,222.225,222.1685,222.225,2700.0
2019-09-05 12:25:00,236.12,236.17,236.05,236.17,500.0,222.1968,222.2438,222.1309,222.2438,500.0
2019-09-05 12:30:00,236.12,236.4,236.03,236.18,8166.0,222.1968,222.4603,222.1121,222.2532,8166.0
2019-09-05 12:35:00,236.25,236.26,236.13,236.24,950.0,222.3191,222.3285,222.2062,222.3097,950.0
2019-09-05 12:40:00,236.4,236.47,236.3,236.39,2202.0,222.4603,222.5261,222.3662,222.4509,2202.0
2019-09-05 12:45:00,236.4,236.55,236.39,236.55,1982.0,222.4603,222.6014,222.4509,222.6014,1982.0
2019-09-05 12:50:00,236.55,236.74,236.55,236.66,898.0,222.6014,222.7802,222.6014,222.7049,898.0
2019-09-05 12:55:00,236.68,237.02,236.59,237.0,5045.0,222.7238,223.0437,222.6391,223.0249,5045.0
2019-09-05 13:00:00,237.0,237.15,236.86,236.94,4450.0,223.0249,223.166,222.8931,222.9684,4450.0
2019-09-05 13:05:00,236.98,236.98,236.71,236.8,5374.0,223.0061,223.0061,222.752,222.8367,5374.0
2019-09-05 13:10:00,236.72,237.0,236.71,236.94,929.0,222.7614,223.0249,222.752,222.9684,929.0
2019-09-05 13:15:00,236.94,237.07,236.71,236.92,2000.0,222.9684,223.0908,222.752,222.9496,2000.0
2019-09-05 13:20:00,236.8,236.9,236.69,236.81,1641.0,222.8367,222.9308,222.7332,222.8461,1641.0
2019-09-05 13:25:00,236.76,236.97,236.39,236.39,5992.0,222.799,222.9967,222.4509,222.4509,5992.0
2019-09-05 13:30:00,236.25,236.25,235.84,235.91,3012.0,222.3191,222.3191,221.9333,221.9992,3012.0
2019-09-05 13:35:00,235.94,235.97,235.87,235.97,700.0,222.0274,222.0556,221.9615,222.0556,700.0
2019-09-05 13:40:00,235.93,236.0,235.89,235.97,1300.0,222.018,222.0838,221.9803,222.0556,1300.0
2019-09-05 13:45:00,236.0,236.05,235.81,235.81,5880.0,222.0838,222.1309,221.9051,221.9051,5880.0
2019-09-05 13:50:00,235.85,235.94,235.83,235.91,1460.0,221.9427,222.0274,221.9239,221.9992,1460.0
2019-09-05 13:55:00,235.82,235.85,235.82,235.83,500.0,221.9145,221.9427,221.9145,221.9239,500.0
2019-09-05 14:00:00,235.94,236.0,235.77,235.89,2994.0,222.0274,222.0838,221.8674,221.9803,2994.0
2019-09-05 14:05:00,235.84,235.87,235.72,235.8,2540.0,221.9333,221.9615,221.8204,221.8956,2540.0
2019-09-05 14:10:00,235.75,236.31,235.72,236.29,2500.0,221.8486,222.3756,221.8204,222.3567,2500.0
2019-09-05 14:15:00,236.18,236.31,236.01,236.01,1400.0,222.2532,222.3756,222.0933,222.0933,1400.0
2019-09-05 14:20:00,235.97,235.98,235.72,235.84,2240.0,222.0556,222.065,221.8204,221.9333,2240.0
2019-09-05 14:25:00,235.89,235.97,235.85,235.92,1200.0,221.9803,222.0556,221.9427,222.0086,1200.0
2019-09-05 14:30:00,235.86,236.16,235.79,236.16,2936.0,221.9521,222.2344,221.8862,222.2344,2936.0
2019-09-05 14:35:00,236.08,236.08,235.73,235.74,1102.0,222.1591,222.1591,221.8298,221.8392,1102.0
2019-09-05 14:40:00,235.77,236.27,235.7,236.27,1925.0,221.8674,222.3379,221.8015,222.3379,1925.0
2019-09-05 14:45:00,236.2,236.44,235.98,236.44,3200.0,222.2721,222.4979,222.065,222.4979,3200.0
2019-09-05 14:50:00,236.44,236.44,236.24,236.28,3452.0,222.4979,222.4979,222.3097,222.3473,3452.0
2019-09-05 14:55:00,236.27,236.43,236.16,236.43,1100.0,222.3379,222.4885,222.2344,222.4885,1100.0
2019-09-05 15:00:00,236.42,236.74,236.39,236.51,6653.0,222.4791,222.7802,222.4509,222.5638,6653.0
2019-09-05 15:05:00,236.51,236.65,236.47,236.48,3196.0,222.5638,222.6955,222.5261,222.5355,3196.0
2019-09-05 15:10:00,236.54,236.54,236.39,236.46,2241.0,222.592,222.592,222.4509,222.5167,2241.0
2019-09-05 15:15:00,236.37,236.52,236.37,236.47,1799.0,222.432,222.5732,222.432,222.5261,1799.0
2019-09-05 15:20:00,236.5,236.77,236.41,236.77,3705.0,222.5544,222.8084,222.4697,222.8084,3705.0
2019-09-05 15:25:00,236.84,237.2,236.67,236.98,13403.0,222.8743,223.2131,222.7143,223.0061,13403.0
2019-09-05 15:30:00,236.96,237.24,236.9,237.18,6707.0,222.9872,223.2507,222.9308,223.1943,6707.0
2019-09-05 15:35:00,237.28,237.37,237.14,237.22,8997.0,223.2884,223.3731,223.1566,223.2319,8997.0
2019-09-05 15:40:00,237.22,237.41,236.91,237.06,10849.0,223.2319,223.4107,222.9402,223.0813,10849.0
2019-09-05 15:45:00,237.1,237.15,236.96,237.11,5565.0,223.119,223.166,222.9872,223.1284,5565.0
2019-09-05 15:50:00,237.04,237.35,236.92,237.15,15640.0,223.0625,223.3542,222.9496,223.166,15640.0
2019-09-05 15:55:00,237.24,237.52,237.03,237.04,38163.0,223.2507,223.5142,223.0531,223.0625,38163.0
2019-09-06 09:30:00,238.19,238.37,237.44,237.44,42344.0,224.1447,224.3141,223.4389,223.4389,42344.0
2019-09-06 09:35:00,237.44,237.67,237.17,237.67,14318.0,223.4389,223.6554,223.1849,223.6554,14318.0
2019-09-06 09:40:00,237.68,237.87,237.33,237.45,10009.0,223.6648,223.8436,223.3354,223.4483,10009.0
2019-09-06 09:45:00,237.43,238.35,237.32,238.32,6006.0,223.4295,224.2953,223.326,224.267,6006.0
2019-09-06 09:50:00,238.24,238.68,238.18,238.48,2628.0,224.1918,224.6058,224.1353,224.4176,2628.0
2019-09-06 09:55:00,238.48,238.48,238.19,238.44,3650.0,224.4176,224.4176,224.1447,224.38,3650.0
2019-09-06 10:00:00,238.51,238.92,238.49,238.85,5110.0,224.4458,224.8317,224.427,224.7658,5110.0
2019-09-06 10:05:00,238.88,239.38,238.88,239.05,9016.0,224.794,225.2645,224.794,224.954,9016.0
2019-09-06 10:10:00,238.96,239.2,238.9,239.16,6431.0,224.8693,225.0952,224.8128,225.0575,6431.0
2019-09-06 10:15:00,239.27,239.61,239.27,239.46,8309.0,225.161,225.481,225.161,225.3398,8309.0
2019-09-06 10:20:00,239.42,239.58,239.29,239.42,4990.0,225.3022,225.4527,225.1798,225.3022,4990.0
2019-09-06 10:25:00,239.37,239.39,239.2,239.32,1995.0,225.2551,225.274,225.0952,225.2081,1995.0
2019-09-06 10:30:00,239.39,239.39,239.19,239.33,1636.0,225.274,225.274,225.0857,225.2175,1636.0
2019-09-06 10:35:00,239.4,239.79,239.36,239.79,4972.0,225.2834,225.6504,225.2457,225.6504,4972.0
2019-09-06 10:40:00,239.77,239.9,239.57,239.64,4249.0,225.6315,225.7539,225.4433,225.5092,4249.0
2019-09-06 10:45:00,239.58,239.59,239.46,239.46,3841.0,225.4527,225.4622,225.3398,225.3398,3841.0
2019-09-06 10:50:00,239.56,239.56,239.46,239.55,2175.0,225.4339,225.4339,225.3398,225.4245,2175.0
2019-09-06 10:55:00,239.46,239.59,239.34,239.5,5309.0,225.3398,225.4622,225.2269,225.3775,5309.0
2019-09-06 11:00:00,239.45,239.48,239.04,239.42,7929.0,225.3304,225.3586,224.9446,225.3022,7929.0
2019-09-06 11:05:00,239.48,239.57,239.31,239.33,3775.0,225.3586,225.4433,225.1987,225.2175,3775.0
2019-09-06 11:10:00,239.3,239.39,239.21,239.33,4800.0,225.1893,225.274,225.1046,225.2175,4800.0
2019-09-06 11:15:00,239.39,239.55,239.34,239.55,4156.0,225.274,225.4245,225.2269,225.4245,4156.0
2019-09-06 11:20:00,239.69,239.86,239.52,239.86,4800.0,225.5563,225.7162,225.3963,225.7162,4800.0
2019-09-06 11:25:00,239.79,239.99,239.7,239.97,3543.0,225.6504,225.8386,225.5657,225.8198,3543.0
2019-09-06 11:30:00,239.94,240.11,239.69,239.81,18896.0,225.7915,225.9515,225.5563,225.6692,18896.0
2019-09-06 11:35:00,239.85,240.05,239.8,240.05,1700.0,225.7068,225.895,225.6598,225.895,1700.0
2019-09-06 11:40:00,239.95,240.02,239.75,239.76,2200.0,225.8009,225.8668,225.6127,225.6221,2200.0
2019-09-06 11:45:00,239.6,239.74,239.58,239.59,700.0,225.4716,225.6033,225.4527,225.4622,700.0
2019-09-06 11:50:00,239.7,239.7,239.42,239.42,600.0,225.5657,225.5657,225.3022,225.3022,600.0
2019-09-06 11:55:00,239.51,239.51,239.14,239.28,3436.0,225.3869,225.3869,225.0387,225.1704,3436.0
2019-09-06 12:00:00,239.31,239.31,239.2,239.2,1766.0,225.1987,225.1987,225.0952,225.0952,1766.0
2019-09-06 12:05:00,239.22,239.28,239.0,239.0,2962.0,225.114,225.1704,224.9069,224.9069,2962.0
2019-09-06 12:10:00,238.96,239.02,238.9,238.92,1660.0,224.8693,224.9258,224.8128,224.8317,1660.0
2019-09-06 12:15:00,238.97,239.04,238.84,238.85,1850.0,224.8787,224.9446,224.7564,224.7658,1850.0
2019-09-06 12:20:00,238.98,239.0,238.69,238.69,2550.0,224.8881,224.9069,224.6152,224.6152,2550.0
2019-09-06 12:25:00,238.62,238.72,238.58,238.72,2950.0,224.5494,224.6435,224.5117,224.6435,2950.0
2019-09-06 12:30:00,238.76,238.84,238.73,238.74,1200.0,224.6811,224.7564,224.6529,224.6623,1200.0
2019-09-06 12:35:00,238.71,238.85,238.64,238.8,2303.0,224.634,224.7658,224.5682,224.7187,2303.0
2019-09-06 12:40:00,238.92,239.04,238.81,238.91,2343.0,224.8317,224.9446,224.7282,224.8223,2343.0
2019-09-06 12:45:00,238.83,238.91,238.57,238.66,1200.0,224.747,224.8223,224.5023,224.587,1200.0
2019-09-06 12:50:00,238.49,238.52,238.26,238.48,2400.0,224.427,224.4553,224.2106,224.4176,2400.0
2019-09-06 12:55:00,238.51,238.53,238.37,238.5,1455.0,224.4458,224.4647,224.3141,224.4364,1455.0
2019-09-06 13:00:00,238.6,238.74,238.53,238.74,1800.0,224.5305,224.6623,224.4647,224.6623,1800.0
2019-09-06 13:05:00,238.79,238.95,238.75,238.88,3466.0,224.7093,224.8599,224.6717,224.794,3466.0
2019-09-06 13:10:00,238.86,238.95,238.85,238.91,600.0,224.7752,224.8599,224.7658,224.8223,600.0
2019-09-06 13:15:00,238.85,238.95,238.66,238.73,7872.0,224.7658,224.8599,224.587,224.6529,7872.0
2019-09-06 13:20:00,238.73,238.87,238.71,238.79,5581.0,224.6529,224.7846,224.634,224.7093,5581.0
2019-09-06 13:25:00,238.8,238.95,238.77,238.86,3960.0,224.7187,224.8599,224.6905,224.7752,3960.0
2019-09-06 13:30:00,238.94,239.01,238.88,238.9,2467.0,224.8505,224.9164,224.794,224.8128,2467.0
2019-09-06 13:35:00,239.11,239.11,238.89,238.89,1000.0,225.0105,225.0105,224.8034,224.8034,1000.0
2019-09-06 13:40:00,238.9,238.97,238.79,238.8,2290.0,224.8128,224.8787,224.7093,224.7187,2290.0
2019-09-06 13:45:00,238.79,238.79,238.55,238.57,1537.0,224.7093,224.7093,224.4835,224.5023,1537.0
2019-09-06 13:50:00,238.62,238.77,238.6,238.77,3650.0,224.5494,224.6905,224.5305,224.6905,3650.0
2019-09-06 13:55:00,238.84,238.93,238.72,238.93,1200.0,224.7564,224.8411,224.6435,224.8411,1200.0
2019-09-06 14:00:00,239.01,239.13,238.73,238.8,3045.0,224.9164,225.0293,224.6529,224.7187,3045.0
2019-09-06 14:05:00,238.63,238.68,238.6,238.6,525.0,224.5588,224.6058,224.5305,224.5305,525.0
2019-09-06 14:10:00,238.67,238.67,238.57,238.59,2564.0,224.5964,224.5964,224.5023,224.5211,2564.0
2019-09-06 14:15:00,238.58,238.58,238.42,238.42,2400.0,224.5117,224.5117,224.3611,224.3611,2400.0
2019-09-06 14:20:00,238.41,238.44,238.36,238.43,1698.0,224.3517,224.38,224.3047,224.3706,1698.0
2019-09-06 14:25:00,238.44,238.59,238.44,238.59,2300.0,224.38,224.5211,224.38,224.5211,2300.0
2019-09-06 14:30:00,238.64,238.76,238.52,238.7,870.0,224.5682,224.6811,224.4553,224.6246,870.0
2019-09-06 14:35:00,238.65,238.65,238.5,238.56,2256.0,224.5776,224.5776,224.4364,224.4929,2256.0
2019-09-06 14:40:00,238.51,238.56,238.51,238.52,400.0,224.4458,224.4929,224.4458,224.4553,400.0
2019-09-06 14:45:00,238.54,238.54,238.37,238.42,3706.0,224.4741,224.4741,224.3141,224.3611,3706.0
2019-09-06 14:50:00,238.42,238.45,238.37,238.42,2400.0,224.3611,224.3894,224.3141,224.3611,2400.0
2019-09-06 14:55:00,238.25,238.35,238.25,238.34,700.0,224.2012,224.2953,224.2012,224.2859,700.0
2019-09-06 15:00:00,238.29,238.63,238.29,238.62,2039.0,224.2388,224.5588,224.2388,224.5494,2039.0
2019-09-06 15:05:00,238.6,238.64,238.43,238.43,1300.0,224.5305,224.5682,224.3706,224.3706,1300.0
2019-09-06 15:10:00,238.37,238.42,238.33,238.35,1977.0,224.3141,224.3611,224.2765,224.2953,1977.0
2019-09-06 15:15:00,238.34,238.34,238.15,238.18,1500.0,224.2859,224.2859,224.1071,224.1353,1500.0
2019-09-06 15:20:00,238.19,238.37,238.19,238.32,2400.0,224.1447,224.3141,224.1447,224.267,2400.0
2019-09-06 15:25:00,238.41,238.41,238.28,238.4,2304.0,224.3517,224.3517,224.2294,224.3423,2304.0
2019-09-06 15:30:00,238.4,238.47,238.29,238.29,3120.0,224.3423,224.4082,224.2388,224.2388,3120.0
2019-09-06 15:35:00,238.31,238.32,238.17,238.29,4000.0,224.2576,224.267,224.1259,224.2388,4000.0
2019-09-06 15:40:00,238.29,238.3,238.2,238.27,2399.0,224.2388,224.2482,224.1541,224.22,2399.0
2019-09-06 15:45:00,238.27,238.38,238.19,238.3,8425.0,224.22,224.3235,224.1447,224.2482,8425.0
2019-09-06 15:50:00,238.33,238.42,238.06,238.24,7996.0,224.2765,224.3611,224.0224,224.1918,7996.0
2019-09-06 15:55:00,238.31,238.76,238.0,238.76,21837.0,224.2576,224.6811,223.9659,224.6811,21837.0
2019-09-09 09:30:00,239.08,239.72,239.02,239.17,28070.0,224.9822,225.5845,224.9258,225.0669,28070.0
2019-09-09 09:35:00,239.21,239.28,238.88,239.17,18588.0,225.1046,225.1704,224.794,225.0669,18588.0
2019-09-09 09:40:00,239.18,239.57,239.16,239.57,4866.0,225.0763,225.4433,225.0575,225.4433,4866.0
2019-09-09 09:45:00,239.5,239.93,239.5,239.88,10265.0,225.3775,225.7821,225.3775,225.7351,10265.0
2019-09-09 09:50:00,239.88,240.01,239.74,239.93,7260.0,225.7351,225.8574,225.6033,225.7821,7260.0
2019-09-09 09:55:00,239.95,240.01,239.74,240.0,8024.0,225.8009,225.8574,225.6033,225.848,8024.0
2019-09-09 10:00:00,240.01,240.24,239.61,239.81,7184.0,225.8574,226.0738,225.481,225.6692,7184.0
2019-09-09 10:05:00,239.88,239.93,239.53,239.53,1944.0,225.7351,225.7821,225.4057,225.4057,1944.0
2019-09-09 10:10:00,239.65,239.73,239.48,239.58,6800.0,225.5186,225.5939,225.3586,225.4527,6800.0
2019-09-09 10:15:00,239.59,239.87,239.57,239.76,3500.0,225.4622,225.7256,225.4433,225.6221,3500.0
2019-09-09 10:20:00,239.76,239.94,239.6,239.94,3328.0,225.6221,225.7915,225.4716,225.7915,3328.0
2019-09-09 10:25:00,240.04,240.08,239.84,240.08,12952.0,225.8856,225.9233,225.6974,225.9233,12952.0
2019-09-09 10:30:00,240.01,240.09,239.83,240.09,7552.0,225.8574,225.9327,225.688,225.9327,7552.0
2019-09-09 10:35:00,240.09,240.42,240.02,240.42,3246.0,225.9327,226.2432,225.8668,226.2432,3246.0
2019-09-09 10:40:00,240.46,240.85,240.46,240.74,3514.0,226.2809,226.6479,226.2809,226.5443,3514.0
2019-09-09 10:45:00,240.74,240.97,240.74,240.89,2920.0,226.5443,226.7608,226.5443,226.6855,2920.0
2019-09-09 10:50:00,240.86,241.2,240.86,241.05,3806.0,226.6573,226.9772,226.6573,226.8361,3806.0
2019-09-09 10:55:00,241.14,241.36,241.07,241.16,19282.0,226.9208,227.1278,226.8549,226.9396,19282.0
2019-09-09 11:00:00,241.2,241.47,241.09,241.4,14064.0,226.9772,227.2313,226.8737,227.1654,14064.0
2019-09-09 11:05:00,241.45,241.53,241.3,241.43,7077.0,227.2125,227.2878,227.0713,227.1937,7077.0
2019-09-09 11:10:00,241.36,241.69,241.26,241.62,10835.0,227.1278,227.4383,227.0337,227.3725,10835.0
2019-09-09 11:15:00,241.45,241.61,241.43,241.47,3378.0,227.2125,227.363,227.1937,227.2313,3378.0
2019-09-09 11:20:00,241.45,241.6,241.4,241.5,1750.0,227.2125,227.3536,227.1654,227.2595,1750.0
2019-09-09 11:25:00,241.61,241.79,241.6,241.68,2800.0,227.363,227.5324,227.3536,227.4289,2800.0
2019-09-09 11:30:00,241.73,242.15,241.73,242.13,5406.0,227.476,227.8712,227.476,227.8524,5406.0
2019-09-09 11:35:00,242.16,242.32,242.0,242.0,4130.0,227.8806,228.0312,227.73,227.73,4130.0
2019-09-09 11:40:00,241.97,242.0,241.84,241.95,1134.0,227.7018,227.73,227.5795,227.683,1134.0
2019-09-09 11:45:00,241.87,242.02,241.87,242.0,1500.0,227.6077,227.7489,227.6077,227.73,1500.0
2019-09-09 11:50:00,242.15,242.15,242.08,242.11,1500.0,227.8712,227.8712,227.8053,227.8336,1500.0
2019-09-09 11:55:00,242.04,242.2,242.04,242.2,200.0,227.7677,227.9183,227.7677,227.9183,200.0
2019-09-09 12:00:00,242.11,242.19,241.93,241.93,1100.0,227.8336,227.9088,227.6642,227.6642,1100.0
2019-09-09 12:05:00,242.0,242.14,241.74,241.81,2300.0,227.73,227.8618,227.4854,227.5513,2300.0
2019-09-09 12:10:00,241.63,241.63,241.23,241.23,400.0,227.3819,227.3819,227.0055,227.0055,400.0
2019-09-09 12:15:00,241.25,241.61,240.95,240.96,1998.0,227.0243,227.363,226.742,226.7514,1998.0
2019-09-09 12:20:00,241.02,241.03,240.83,241.03,2511.0,226.8078,226.8172,226.629,226.8172,2511.0
2019-09-09 12:25:00,240.85,240.99,240.44,240.67,16320.0,226.6479,226.7796,226.262,226.4785,16320.0
2019-09-09 12:30:00,240.6,241.0,240.46,240.5,4783.0,226.4126,226.789,226.2809,226.3185,4783.0
2019-09-09 12:35:00,240.5,240.5,239.81,239.83,12120.0,226.3185,226.3185,225.6692,225.688,12120.0
2019-09-09 12:40:00,239.87,240.19,239.81,239.81,6300.0,225.7256,226.0268,225.6692,225.6692,6300.0
2019-09-09 12:45:00,239.98,239.98,239.87,239.87,200.0,225.8292,225.8292,225.7256,225.7256,200.0
2019-09-09 12:50:00,240.31,240.31,239.81,240.06,715.0,226.1397,226.1397,225.6692,225.9044,715.0
2019-09-09 12:55:00,240.09,240.09,239.87,239.87,400.0,225.9327,225.9327,225.7256,225.7256,400.0
2019-09-09 13:00:00,240.09,240.53,239.91,240.44,5150.0,225.9327,226.3467,225.7633,226.262,5150.0
2019-09-09 13:05:00,240.52,240.52,240.48,240.48,200.0,226.3373,226.3373,226.2997,226.2997,200.0
2019-09-09 13:10:00,240.48,240.65,240.45,240.5,1300.0,226.2997,226.4597,226.2714,226.3185,1300.0
2019-09-09 13:15:00,240.65,240.97,240.57,240.92,1700.0,226.4597,226.7608,226.3844,226.7137,1700.0
2019-09-09 13:20:00,240.74,240.74,240.14,240.15,2000.0,226.5443,226.5443,225.9797,225.9891,2000.0
2019-09-09 13:25:00,240.09,240.55,240.08,240.55,1484.0,225.9327,226.3655,225.9233,226.3655,1484.0
2019-09-09 13:30:00,240.34,240.37,239.7,239.98,2000.0,226.1679,226.1962,225.5657,225.8292,2000.0
2019-09-09 13:35:00,239.78,240.05,239.78,240.05,400.0,225.641,225.895,225.641,225.895,400.0
2019-09-09 13:40:00,239.92,240.12,239.82,240.07,1929.0,225.7727,225.9609,225.6786,225.9139,1929.0
2019-09-09 13:45:00,240.01,240.35,239.92,240.35,2262.0,225.8574,226.1773,225.7727,226.1773,2262.0
2019-09-09 13:50:00,240.26,240.53,240.14,240.32,2200.0,226.0927,226.3467,225.9797,226.1491,2200.0
2019-09-09 13:55:00,240.39,240.47,240.18,240.44,1696.0,226.215,226.2903,226.0174,226.262,1696.0
2019-09-09 14:00:00,240.44,240.67,240.25,240.67,4400.0,226.262,226.4785,226.0832,226.4785,4400.0
2019-09-09 14:05:00,240.39,240.67,240.39,240.52,3220.0,226.215,226.4785,226.215,226.3373,3220.0
2019-09-09 14:10:00,240.5,240.57,240.22,240.34,10466.0,226.3185,226.3844,226.055,226.1679,10466.0
2019-09-09 14:15:00,240.34,240.92,240.24,240.86,2831.0,226.1679,226.7137,226.0738,226.6573,2831.0
2019-09-09 14:20:00,240.7,240.88,240.59,240.74,2787.0,226.5067,226.6761,226.4032,226.5443,2787.0
2019-09-09 14:25:00,240.79,240.79,240.62,240.79,700.0,226.5914,226.5914,226.4314,226.5914,700.0
2019-09-09 14:30:00,240.75,240.89,240.61,240.88,2400.0,226.5538,226.6855,226.422,226.6761,2400.0
2019-09-09 14:35:00,240.87,240.98,240.48,240.93,2238.0,226.6667,226.7702,226.2997,226.7231,2238.0
2019-09-09 14:40:00,240.93,241.02,240.85,240.97,2496.0,226.7231,226.8078,226.6479,226.7608,2496.0
2019-09-09 14:45:00,240.92,241.05,240.89,241.05,702.0,226.7137,226.8361,226.6855,226.8361,702.0
2019-09-09 14:50:00,241.04,241.04,240.84,240.95,2194.0,226.8267,226.8267,226.6384,226.742,2194.0
2019-09-09 14:55:00,240.9,240.9,240.86,240.87,394.0,226.6949,226.6949,226.6573,226.6667,394.0
2019-09-09 15:00:00,240.88,241.5,240.82,241.05,3500.0,226.6761,227.2595,226.6196,226.8361,3500.0
2019-09-09 15:05:00,241.42,241.42,241.03,241.11,1500.0,227.1842,227.1842,226.8172,226.8925,1500.0
2019-09-09 15:10:00,241.03,241.49,241.03,241.35,2569.0,226.8172,227.2501,226.8172,227.1184,2569.0
2019-09-09 15:15:00,241.27,241.47,241.26,241.4,1556.0,227.0431,227.2313,227.0337,227.1654,1556.0
2019-09-09 15:20:00,241.5,241.5,241.27,241.27,4621.0,227.2595,227.2595,227.0431,227.0431,4621.0
2019-09-09 15:25:00,241.18,241.26,241.02,241.13,4925.0,226.9584,227.0337,226.8078,226.9113,4925.0
2019-09-09 15:30:00,241.07,241.19,240.94,241.14,4580.0,226.8549,226.9678,226.7326,226.9208,4580.0
2019-09-09 15:35:00,241.19,241.19,240.86,241.05,2899.0,226.9678,226.9678,226.6573,226.8361,2899.0
2019-09-09 15:40:00,241.0,241.09,240.97,241.01,5054.0,226.789,226.8737,226.7608,226.7984,5054.0
2019-09-09 15:45:00,240.89,241.24,240.72,240.97,5735.0,226.6855,227.0149,226.5255,226.7608,5735.0
2019-09-09 15:50:00,240.97,241.14,240.9,240.99,7078.0,226.7608,226.9208,226.6949,226.7796,7078.0
2019-09-09 15:55:00,240.96,241.35,240.82,241.35,18491.0,226.7514,227.1184,226.6196,227.1184,18491.0
2019-09-10 09:30:00,240.07,240.07,239.29,239.4,13698.0,225.9139,225.9139,225.1798,225.2834,13698.0
2019-09-10 09:35:00,239.38,239.44,238.89,238.95,7431.0,225.2645,225.321,224.8034,224.8599,7431.0
2019-09-10 09:40:00,238.93,238.93,238.38,238.46,6069.0,224.8411,224.8411,224.3235,224.3988,6069.0
2019-09-10 09:45:00,238.35,238.96,238.35,238.49,2818.0,224.2953,224.8693,224.2953,224.427,2818.0
2019-09-10 09:50:00,238.52,238.61,238.11,238.11,4182.0,224.4553,224.5399,224.0694,224.0694,4182.0
2019-09-10 09:55:00,238.26,238.76,238.26,238.76,5970.0,224.2106,224.6811,224.2106,224.6811,5970.0
2019-09-10 10:00:00,238.82,239.09,238.63,238.96,3101.0,224.7376,224.9916,224.5588,224.8693,3101.0
2019-09-10 10:05:00,238.93,238.94,238.55,238.64,3466.0,224.8411,224.8505,224.4835,224.5682,3466.0
2019-09-10 10:10:00,238.68,238.91,238.49,238.71,6088.0,224.6058,224.8223,224.427,224.634,6088.0
2019-09-10 10:15:00,238.7,239.12,238.7,238.99,6401.0,224.6246,225.0199,224.6246,224.8975,6401.0
2019-09-10 10:20:00,238.99,239.32,238.91,239.3,6807.0,224.8975,225.2081,224.8223,225.1893,6807.0
2019-09-10 10:25:00,239.3,239.78,239.3,239.78,8192.0,225.1893,225.641,225.1893,225.641,8192.0
2019-09-10 10:30:00,239.76,239.76,239.34,239.34,1636.0,225.6221,225.6221,225.2269,225.2269,1636.0
2019-09-10 10:35:00,239.32,239.35,238.69,238.71,4401.0,225.2081,225.2363,224.6152,224.634,4401.0
2019-09-10 10:40:00,238.71,239.07,238.71,238.79,15600.0,224.634,224.9728,224.634,224.7093,15600.0
2019-09-10 10:45:00,238.7,238.77,238.53,238.77,3585.0,224.6246,224.6905,224.4647,224.6905,3585.0
2019-09-10 10:50:00,238.77,239.04,238.67,238.67,4365.0,224.6905,224.9446,224.5964,224.5964,4365.0
2019-09-10 10:55:00,238.66,238.73,238.44,238.73,2879.0,224.587,224.6529,224.38,224.6529,2879.0
2019-09-10 11:00:00,238.72,239.03,238.72,239.03,3682.0,224.6435,224.9352,224.6435,224.9352,3682.0
2019-09-10 11:05:00,239.07,239.35,239.07,239.35,3000.0,224.9728,225.2363,224.9728,225.2363,3000.0
2019-09-10 11:10:00,239.41,239.57,239.16,239.32,3701.0,225.2928,225.4433,225.0575,225.2081,3701.0
2019-09-10 11:15:00,239.38,239.68,239.24,239.68,5314.0,225.2645,225.5469,225.1328,225.5469,5314.0
2019-09-10 11:20:00,239.57,239.66,239.5,239.51,3386.0,225.4433,225.528,225.3775,225.3869,3386.0
2019-09-10 11:25:00,239.41,239.59,239.41,239.57,6393.0,225.2928,225.4622,225.2928,225.4433,6393.0
2019-09-10 11:30:00,239.53,239.96,239.43,239.62,11699.0,225.4057,225.8103,225.3116,225.4904,11699.0
2019-09-10 11:35:00,239.68,239.68,239.21,239.53,2623.0,225.5469,225.5469,225.1046,225.4057,2623.0
2019-09-10 11:40:00,239.4,239.4,239.13,239.28,1400.0,225.2834,225.2834,225.0293,225.1704,1400.0
2019-09-10 11:45:00,239.19,239.83,239.15,239.83,2500.0,225.0857,225.688,225.0481,225.688,2500.0
2019-09-10 11:50:00,240.0,240.46,240.0,240.34,2961.0,225.848,226.2809,225.848,226.1679,2961.0
2019-09-10 11:55:00,240.34,240.35,240.04,240.04,1768.0,226.1679,226.1773,225.8856,225.8856,1768.0
2019-09-10 12:00:00,240.12,240.12,239.81,239.88,5900.0,225.9609,225.9609,225.6692,225.7351,5900.0
2019-09-10 12:05:00,239.88,240.1,239.81,240.1,4400.0,225.7351,225.9421,225.6692,225.9421,4400.0
2019-09-10 12:10:00,239.93,240.3,239.93,240.3,522.0,225.7821,226.1303,225.7821,226.1303,522.0
2019-09-10 12:15:00,240.33,240.37,240.33,240.37,200.0,226.1585,226.1962,226.1585,226.1962,200.0
2019-09-10 12:20:00,240.49,240.98,240.4,240.91,5102.0,226.3091,226.7702,226.2244,226.7043,5102.0
2019-09-10 12:25:00,240.99,241.04,240.88,240.92,2100.0,226.7796,226.8267,226.6761,226.7137,2100.0
2019-09-10 12:30:00,240.91,240.94,240.69,240.74,1200.0,226.7043,226.7326,226.4973,226.5443,1200.0
2019-09-10 12:35:00,240.78,240.79,240.63,240.63,600.0,226.582,226.5914,226.4408,226.4408,600.0
2019-09-10 12:40:00,240.71,240.81,240.62,240.81,2100.0,226.5161,226.6102,226.4314,226.6102,2100.0
2019-09-10 12:45:00,240.73,240.99,240.73,240.98,1566.0,226.5349,226.7796,226.5349,226.7702,1566.0
2019-09-10 12:50:00,241.09,241.28,241.09,241.21,1500.0,226.8737,227.0525,226.8737,226.9866,1500.0
2019-09-10 12:55:00,241.21,241.21,240.97,241.03,500.0,226.9866,226.9866,226.7608,226.8172,500.0
2019-09-10 13:00:00,241.06,241.06,240.88,240.88,700.0,226.8455,226.8455,226.6761,226.6761,700.0
2019-09-10 13:05:00,240.87,240.95,240.8,240.95,659.0,226.6667,226.742,226.6008,226.742,659.0
2019-09-10 13:10:00,240.87,240.92,240.66,240.74,4004.0,226.6667,226.7137,226.4691,226.5443,4004.0
2019-09-10 13:15:00,240.73,240.78,240.29,240.47,2900.0,226.5349,226.582,226.1209,226.2903,2900.0
2019-09-10 13:20:00,240.38,240.53,240.33,240.38,1476.0,226.2056,226.3467,226.1585,226.2056,1476.0
2019-09-10 13:25:00,240.3,240.43,240.28,240.4,5220.0,226.1303,226.2526,226.1115,226.2244,5220.0
2019-09-10 13:30:00,240.53,240.73,240.37,240.58,4817.0,226.3467,226.5349,226.1962,226.3938,4817.0
2019-09-10 13:35:00,240.51,240.76,240.51,240.67,1500.0,226.3279,226.5632,226.3279,226.4785,1500.0
2019-09-10 13:40:00,240.77,240.77,240.76,240.77,100.0,226.5726,226.5726,226.5632,226.5726,100.0
2019-09-10 13:45:00,240.68,240.81,240.68,240.8,1783.0,226.4879,226.6102,226.4879,226.6008,1783.0
2019-09-10 13:50:00,240.78,240.85,240.6,240.6,2700.0,226.582,226.6479,226.4126,226.4126,2700.0
2019-09-10 13:55:00,240.33,240.33,240.24,240.25,270.0,226.1585,226.1585,226.0738,226.0832,270.0
2019-09-10 14:00:00,240.16,240.31,240.16,240.16,500.0,225.9985,226.1397,225.9985,225.9985,500.0
2019-09-10 14:05:00,240.12,240.33,240.07,240.3,1600.0,225.9609,226.1585,225.9139,226.1303,1600.0
2019-09-10 14:10:00,240.35,240.4,240.19,240.22,3528.0,226.1773,226.2244,226.0268,226.055,3528.0
2019-09-10 14:15:00,240.26,240.4,240.15,240.24,2166.0,226.0927,226.2244,225.9891,226.0738,2166.0
2019-09-10 14:20:00,240.16,240.58,240.16,240.58,2000.0,225.9985,226.3938,225.9985,226.3938,2000.0
2019-09-10 14:25:00,240.35,240.55,240.35,240.55,200.0,226.1773,226.3655,226.1773,226.3655,200.0
2019-09-10 14:30:00,240.66,240.78,240.55,240.78,900.0,226.4691,226.582,226.3655,226.582,900.0
2019-09-10 14:35:00,240.78,240.78,240.36,240.5,950.0,226.582,226.582,226.1868,226.3185,950.0
2019-09-10 14:40:00,240.58,240.81,240.58,240.81,802.0,226.3938,226.6102,226.3938,226.6102,802.0
2019-09-10 14:45:00,240.71,240.72,240.64,240.64,3580.0,226.5161,226.5255,226.4502,226.4502,3580.0
2019-09-10 14:50:00,240.58,240.7,240.57,240.67,1400.0,226.3938,226.5067,226.3844,226.4785,1400.0
2019-09-10 14:55:00,240.75,240.8,240.75,240.8,1350.0,226.5538,226.6008,226.5538,226.6008,1350.0
2019-09-10 15:00:00,240.79,240.8,240.72,240.72,1300.0,226.5914,226.6008,226.5255,226.5255,1300.0
2019-09-10 15:05:00,240.72,240.72,240.59,240.7,1808.0,226.5255,226.5255,226.4032,226.5067,1808.0
2019-09-10 15:10:00,240.71,240.71,240.61,240.65,2018.0,226.5161,226.5161,226.422,226.4597,2018.0
2019-09-10 15:15:00,240.7,240.71,240.58,240.69,3400.0,226.5067,226.5161,226.3938,226.4973,3400.0
2019-09-10 15:20:00,240.67,240.67,240.43,240.56,5061.0,226.4785,226.4785,226.2526,226.375,5061.0
2019-09-10 15:25:00,240.54,240.54,240.39,240.47,1500.0,226.3561,226.3561,226.215,226.2903,1500.0
2019-09-10 15:30:00,240.5,240.67,240.48,240.57,5000.0,226.3185,226.4785,226.2997,226.3844,5000.0
2019-09-10 15:35:00,240.56,240.57,240.45,240.48,2962.0,226.375,226.3844,226.2714,226.2997,2962.0
2019-09-10 15:40:00,240.56,240.59,240.45,240.58,3698.0,226.375,226.4032,226.2714,226.3938,3698.0
2019-09-10 15:45:00,240.51,240.75,240.51,240.73,2513.0,226.3279,226.5538,226.3279,226.5349,2513.0
2019-09-10 15:50:00,240.76,240.76,240.48,240.54,18839.0,226.5632,226.5632,226.2997,226.3561,18839.0
2019-09-10 15:55:00,240.51,241.67,240.51,241.57,53865.0,226.3279,227.4195,226.3279,227.3254,53865.0
2019-09-11 09:30:00,241.64,241.77,241.34,241.44,15014.0,227.3913,227.5136,227.109,227.2031,15014.0
2019-09-11 09:35:00,241.26,241.62,241.24,241.48,7868.0,227.0337,227.3725,227.0149,227.2407,7868.0
2019-09-11 09:40:00,241.63,241.79,241.32,241.53,5389.0,227.3819,227.5324,227.0901,227.2878,5389.0
2019-09-11 09:45:00,241.54,242.0,241.49,241.93,5916.0,227.2972,227.73,227.2501,227.6642,5916.0
2019-09-11 09:50:00,241.74,241.82,241.47,241.5,3127.0,227.4854,227.5607,227.2313,227.2595,3127.0
2019-09-11 09:55:00,241.57,241.79,241.57,241.68,1537.0,227.3254,227.5324,227.3254,227.4289,1537.0
2019-09-11 10:00:00,241.78,242.38,241.78,242.06,10383.0,227.523,228.0876,227.523,227.7865,10383.0
2019-09-11 10:05:00,242.18,242.18,241.68,241.68,8160.0,227.8994,227.8994,227.4289,227.4289,8160.0
2019-09-11 10:10:00,241.7,242.04,241.7,242.04,5052.0,227.4477,227.7677,227.4477,227.7677,5052.0
2019-09-11 10:15:00,242.05,242.11,241.63,241.73,10684.0,227.7771,227.8336,227.3819,227.476,10684.0
2019-09-11 10:20:00,241.79,241.81,241.42,241.52,4719.0,227.5324,227.5513,227.1842,227.2784,4719.0
2019-09-11 10:25:00,241.55,241.72,241.48,241.63,4592.0,227.3066,227.4666,227.2407,227.3819,4592.0
2019-09-11 10:30:00,241.61,242.01,241.61,241.71,21694.0,227.363,227.7395,227.363,227.4571,21694.0
2019-09-11 10:35:00,241.72,241.93,241.66,241.86,12162.0,227.4666,227.6642,227.4101,227.5983,12162.0
2019-09-11 10:40:00,241.87,242.0,241.83,241.92,5913.0,227.6077,227.73,227.5701,227.6548,5913.0
2019-09-11 10:45:00,241.84,241.97,241.74,241.82,10017.0,227.5795,227.7018,227.4854,227.5607,10017.0
2019-09-11 10:50:00,241.92,242.07,241.67,241.84,33777.0,227.6548,227.7959,227.4195,227.5795,33777.0
2019-09-11 10:55:00,241.8,242.34,241.8,242.28,7318.0,227.5418,228.05,227.5418,227.9935,7318.0
2019-09-11 11:00:00,242.27,242.27,241.83,241.83,6846.0,227.9841,227.9841,227.5701,227.5701,6846.0
2019-09-11 11:05:00,241.81,241.83,241.62,241.75,4679.0,227.5513,227.5701,227.3725,227.4948,4679.0
2019-09-11 11:10:00,241.81,242.31,241.75,242.27,3321.0,227.5513,228.0218,227.4948,227.9841,3321.0
2019-09-11 11:15:00,242.28,242.37,242.18,242.18,3898.0,227.9935,228.0782,227.8994,227.8994,3898.0
2019-09-11 11:20:00,242.19,242.34,242.15,242.27,5059.0,227.9088,228.05,227.8712,227.9841,5059.0
2019-09-11 11:25:00,242.27,242.38,242.19,242.34,3853.0,227.9841,228.0876,227.9088,228.05,3853.0
2019-09-11 11:30:00,242.36,243.0,242.36,242.86,9966.0,228.0688,228.6711,228.0688,228.5393,9966.0
2019-09-11 11:35:00,242.89,243.0,242.7,242.72,3583.0,228.5676,228.6711,228.3888,228.4076,3583.0
2019-09-11 11:40:00,242.89,243.21,242.83,243.21,1800.0,228.5676,228.8687,228.5111,228.8687,1800.0
2019-09-11 11:45:00,243.28,243.41,243.28,243.4,543.0,228.9346,229.0569,228.9346,229.0475,543.0
2019-09-11 11:50:00,243.35,243.48,243.2,243.48,2300.0,229.0004,229.1228,228.8593,229.1228,2300.0
2019-09-11 11:55:00,243.53,243.69,243.38,243.69,4764.0,229.1698,229.3204,229.0287,229.3204,4764.0
2019-09-11 12:00:00,243.68,243.75,243.49,243.75,4987.0,229.311,229.3769,229.1322,229.3769,4987.0
2019-09-11 12:05:00,243.75,243.94,243.72,243.83,3907.0,229.3769,229.5557,229.3486,229.4521,3907.0
2019-09-11 12:10:00,243.84,243.88,243.8,243.88,700.0,229.4615,229.4992,229.4239,229.4992,700.0
2019-09-11 12:15:00,243.73,243.89,243.71,243.83,1300.0,229.358,229.5086,229.3392,229.4521,1300.0
2019-09-11 12:20:00,243.83,243.83,243.62,243.62,3500.0,229.4521,229.4521,229.2545,229.2545,3500.0
2019-09-11 12:25:00,243.6,243.76,243.6,243.76,1006.0,229.2357,229.3863,229.2357,229.3863,1006.0
2019-09-11 12:30:00,243.88,244.21,243.84,244.19,1963.0,229.4992,229.8097,229.4615,229.7909,1963.0
2019-09-11 12:35:00,244.22,244.22,244.13,244.21,1000.0,229.8191,229.8191,229.7344,229.8097,1000.0
2019-09-11 12:40:00,244.06,244.06,243.91,243.91,5078.0,229.6686,229.6686,229.5274,229.5274,5078.0
2019-09-11 12:45:00,243.96,244.1,243.9,244.0,3000.0,229.5745,229.7062,229.518,229.6121,3000.0
2019-09-11 12:50:00,243.95,244.15,243.95,244.15,679.0,229.5651,229.7533,229.5651,229.7533,679.0
2019-09-11 12:55:00,244.21,244.29,244.0,244.0,3180.0,229.8097,229.885,229.6121,229.6121,3180.0
2019-09-11 13:00:00,243.97,243.97,243.91,243.92,1524.0,229.5839,229.5839,229.5274,229.5368,1524.0
2019-09-11 13:05:00,244.01,244.05,243.91,243.91,2212.0,229.6215,229.6592,229.5274,229.5274,2212.0
2019-09-11 13:10:00,243.92,243.95,243.9,243.9,500.0,229.5368,229.5651,229.518,229.518,500.0
2019-09-11 13:15:00,243.94,243.99,243.85,243.89,6101.0,229.5557,229.6027,229.471,229.5086,6101.0
2019-09-11 13:20:00,243.83,243.95,243.81,243.94,2712.0,229.4521,229.5651,229.4333,229.5557,2712.0
2019-09-11 13:25:00,243.94,244.01,243.83,243.83,2904.0,229.5557,229.6215,229.4521,229.4521,2904.0
2019-09-11 13:30:00,243.81,244.09,243.81,244.04,8041.0,229.4333,229.6968,229.4333,229.6498,8041.0
2019-09-11 13:35:00,244.02,244.15,244.0,244.08,1200.0,229.6309,229.7533,229.6121,229.6874,1200.0
2019-09-11 13:40:00,244.08,244.08,243.61,243.61,3919.0,229.6874,229.6874,229.2451,229.2451,3919.0
2019-09-11 13:45:00,243.6,243.69,243.6,243.6,1208.0,229.2357,229.3204,229.2357,229.2357,1208.0
2019-09-11 13:50:00,243.67,243.69,243.48,243.59,8991.0,229.3016,229.3204,229.1228,229.2263,8991.0
2019-09-11 13:55:00,243.6,243.78,243.56,243.66,3931.0,229.2357,229.4051,229.1981,229.2922,3931.0
2019-09-11 14:00:00,243.71,244.05,243.67,243.8,2655.0,229.3392,229.6592,229.3016,229.4239,2655.0
2019-09-11 14:05:00,243.8,243.85,243.69,243.73,1800.0,229.4239,229.471,229.3204,229.358,1800.0
2019-09-11 14:10:00,243.82,243.95,243.78,243.79,2180.0,229.4427,229.5651,229.4051,229.4145,2180.0
2019-09-11 14:15:00,243.74,243.85,243.69,243.69,4224.0,229.3674,229.471,229.3204,229.3204,4224.0
2019-09-11 14:20:00,243.72,243.77,243.51,243.69,3153.0,229.3486,229.3957,229.151,229.3204,3153.0
2019-09-11 14:25:00,243.64,243.77,243.55,243.77,600.0,229.2733,229.3957,229.1886,229.3957,600.0
2019-09-11 14:30:00,243.81,244.02,243.66,244.0,7502.0,229.4333,229.6309,229.2922,229.6121,7502.0
2019-09-11 14:35:00,244.0,244.05,243.91,243.99,9210.0,229.6121,229.6592,229.5274,229.6027,9210.0
2019-09-11 14:40:00,244.05,244.08,243.99,244.04,8186.0,229.6592,229.6874,229.6027,229.6498,8186.0
2019-09-11 14:45:00,244.04,244.04,243.8,243.8,7396.0,229.6498,229.6498,229.4239,229.4239,7396.0
2019-09-11 14:50:00,243.77,243.79,243.73,243.76,759.0,229.3957,229.4145,229.358,229.3863,759.0
2019-09-11 14:55:00,243.81,243.97,243.81,243.91,5316.0,229.4333,229.5839,229.4333,229.5274,5316.0
2019-09-11 15:00:00,243.94,244.22,243.88,244.22,4500.0,229.5557,229.8191,229.4992,229.8191,4500.0
2019-09-11 15:05:00,244.23,244.33,244.11,244.33,2367.0,229.8286,229.9227,229.7156,229.9227,2367.0
2019-09-11 15:10:00,244.33,244.63,244.33,244.63,2100.0,229.9227,230.205,229.9227,230.205,2100.0
2019-09-11 15:15:00,244.62,244.81,244.47,244.81,4270.0,230.1956,230.3744,230.0544,230.3744,4270.0
2019-09-11 15:20:00,244.79,244.86,244.68,244.71,8585.0,230.3555,230.4214,230.252,230.2802,8585.0
2019-09-11 15:25:00,244.76,244.84,244.76,244.81,6298.0,230.3273,230.4026,230.3273,230.3744,6298.0
2019-09-11 15:30:00,244.77,244.97,244.77,244.94,7880.0,230.3367,230.5249,230.3367,230.4967,7880.0
2019-09-11 15:35:00,244.92,245.09,244.88,244.96,13739.0,230.4779,230.6378,230.4402,230.5155,13739.0
2019-09-11 15:40:00,244.91,244.97,244.73,244.75,7713.0,230.4685,230.5249,230.2991,230.3179,7713.0
2019-09-11 15:45:00,244.72,244.73,244.45,244.65,14175.0,230.2897,230.2991,230.0356,230.2238,14175.0
2019-09-11 15:50:00,244.65,244.79,244.58,244.59,28766.0,230.2238,230.3555,230.1579,230.1673,28766.0
2019-09-11 15:55:00,244.68,245.24,244.59,245.24,74827.0,230.252,230.779,230.1673,230.779,74827.0
2019-09-12 09:30:00,245.1,245.82,245.05,245.62,38379.0,230.6473,231.3248,230.6002,231.1366,38379.0
2019-09-12 09:35:00,245.65,245.65,245.33,245.56,10764.0,231.1648,231.1648,230.8637,231.0801,10764.0
2019-09-12 09:40:00,245.84,245.9,245.2,245.29,14982.0,231.3436,231.4001,230.7414,230.826,14982.0
2019-09-12 09:45:00,245.34,245.55,244.71,244.98,13173.0,230.8731,231.0707,230.2802,230.5343,13173.0
2019-09-12 09:50:00,244.98,245.14,244.6,244.85,10221.0,230.5343,230.6849,230.1767,230.412,10221.0
2019-09-12 09:55:00,245.01,245.58,244.85,245.58,7900.0,230.5626,231.0989,230.412,231.0989,7900.0
2019-09-12 10:00:00,245.59,246.25,245.5,246.2,10448.0,231.1084,231.7294,231.0237,231.6824,10448.0
2019-09-12 10:05:00,246.27,246.49,245.81,245.84,6915.0,231.7483,231.9553,231.3154,231.3436,6915.0
2019-09-12 10:10:00,245.9,248.03,245.72,247.01,33051.0,231.4001,233.4045,231.2307,232.4446,33051.0
2019-09-12 10:15:00,247.32,247.87,247.0,247.2,24292.0,232.7363,233.2539,232.4352,232.6234,24292.0
2019-09-12 10:20:00,247.33,247.74,247.18,247.39,5666.0,232.7458,233.1316,232.6046,232.8022,5666.0
2019-09-12 10:25:00,247.39,248.03,247.38,247.95,4000.0,232.8022,233.4045,232.7928,233.3292,4000.0
2019-09-12 10:30:00,247.99,248.21,247.46,247.64,5700.0,233.3668,233.5739,232.8681,233.0375,5700.0
2019-09-12 10:35:00,247.75,247.75,247.1,247.56,5414.0,233.141,233.141,232.5293,232.9622,5414.0
2019-09-12 10:40:00,247.69,247.74,247.02,247.12,4700.0,233.0845,233.1316,232.454,232.5481,4700.0
2019-09-12 10:45:00,247.31,247.78,247.23,247.72,10600.0,232.7269,233.1692,232.6517,233.1128,10600.0
2019-09-12 10:50:00,247.63,247.63,245.54,246.06,21315.0,233.0281,233.0281,231.0613,231.5506,21315.0
2019-09-12 10:55:00,245.95,246.7,245.95,246.49,6020.0,231.4471,232.1529,231.4471,231.9553,6020.0
2019-09-12 11:00:00,246.22,246.36,246.01,246.34,10936.0,231.7012,231.833,231.5036,231.8141,10936.0
2019-09-12 11:05:00,246.43,247.02,246.3,246.98,10089.0,231.8988,232.454,231.7765,232.4164,10089.0
2019-09-12 11:10:00,247.01,247.02,246.63,246.85,8492.0,232.4446,232.454,232.087,232.2941,8492.0
2019-09-12 11:15:00,246.94,247.29,246.9,247.17,10230.0,232.3788,232.7081,232.3411,232.5952,10230.0
2019-09-12 11:20:00,247.17,247.56,247.05,247.56,8593.0,232.5952,232.9622,232.4823,232.9622,8593.0
2019-09-12 11:25:00,247.58,247.74,247.28,247.59,8827.0,232.981,233.1316,232.6987,232.9904,8827.0
2019-09-12 11:30:00,247.62,247.76,247.13,247.18,19020.0,233.0187,233.1504,232.5575,232.6046,19020.0
2019-09-12 11:35:00,247.37,247.37,247.37,247.37,100.0,232.7834,232.7834,232.7834,232.7834,100.0
2019-09-12 11:40:00,247.57,247.71,247.52,247.71,1157.0,232.9716,233.1033,232.9246,233.1033,1157.0
2019-09-12 11:45:00,247.68,248.04,247.51,247.52,1901.0,233.0751,233.4139,232.9151,232.9246,1901.0
2019-09-12 11:50:00,247.31,247.66,247.31,247.66,800.0,232.7269,233.0563,232.7269,233.0563,800.0
2019-09-12 11:55:00,247.61,247.62,247.25,247.26,3823.0,233.0092,233.0187,232.6705,232.6799,3823.0
2019-09-12 12:00:00,247.29,247.43,247.03,247.03,2081.0,232.7081,232.8399,232.4634,232.4634,2081.0
2019-09-12 12:05:00,247.02,247.02,246.56,246.56,2096.0,232.454,232.454,232.0212,232.0212,2096.0
2019-09-12 12:10:00,246.61,246.7,246.58,246.62,2058.0,232.0682,232.1529,232.04,232.0776,2058.0
2019-09-12 12:15:00,246.5,246.5,246.1,246.1,1100.0,231.9647,231.9647,231.5883,231.5883,1100.0
2019-09-12 12:20:00,246.3,246.34,246.07,246.15,4029.0,231.7765,231.8141,231.5601,231.6353,4029.0
2019-09-12 12:25:00,246.22,246.58,246.21,246.25,3600.0,231.7012,232.04,231.6918,231.7294,3600.0
2019-09-12 12:30:00,246.43,246.56,246.43,246.56,700.0,231.8988,232.0212,231.8988,232.0212,700.0
2019-09-12 12:35:00,246.4,246.47,246.4,246.47,1297.0,231.8706,231.9365,231.8706,231.9365,1297.0
2019-09-12 12:40:00,246.35,246.48,246.22,246.48,2840.0,231.8235,231.9459,231.7012,231.9459,2840.0
2019-09-12 12:45:00,246.56,246.58,246.36,246.36,7419.0,232.0212,232.04,231.833,231.833,7419.0
2019-09-12 12:50:00,246.41,246.48,246.23,246.38,3965.0,231.88,231.9459,231.7106,231.8518,3965.0
2019-09-12 12:55:00,246.39,246.48,246.3,246.37,1353.0,231.8612,231.9459,231.7765,231.8424,1353.0
2019-09-12 13:00:00,246.34,246.75,246.33,246.54,2947.0,231.8141,232.2,231.8047,232.0023,2947.0
2019-09-12 13:05:00,246.65,246.66,246.31,246.43,2700.0,232.1059,232.1153,231.7859,231.8988,2700.0
2019-09-12 13:10:00,246.3,246.41,246.3,246.34,3123.0,231.7765,231.88,231.7765,231.8141,3123.0
2019-09-12 13:15:00,246.32,246.69,246.21,246.57,11833.0,231.7953,232.1435,231.6918,232.0306,11833.0
2019-09-12 13:20:00,246.57,246.67,246.55,246.66,2200.0,232.0306,232.1247,232.0117,232.1153,2200.0
2019-09-12 13:25:00,246.63,246.81,246.53,246.54,2491.0,232.087,232.2564,231.9929,232.0023,2491.0
2019-09-12 13:30:00,246.43,246.69,246.42,246.59,1420.0,231.8988,232.1435,231.8894,232.0494,1420.0
2019-09-12 13:35:00,246.78,246.85,246.22,246.59,3801.0,232.2282,232.2941,231.7012,232.0494,3801.0
2019-09-12 13:40:00,246.47,246.47,246.19,246.34,1400.0,231.9365,231.9365,231.673,231.8141,1400.0
2019-09-12 13:45:00,246.25,246.71,246.1,246.25,4300.0,231.7294,232.1623,231.5883,231.7294,4300.0
2019-09-12 13:50:00,246.08,246.41,246.0,246.36,6926.0,231.5695,231.88,231.4942,231.833,6926.0
2019-09-12 13:55:00,246.32,246.69,246.32,246.69,3478.0,231.7953,232.1435,231.7953,232.1435,3478.0
2019-09-12 14:00:00,246.72,246.85,246.69,246.79,1000.0,232.1717,232.2941,232.1435,232.2376,1000.0
2019-09-12 14:05:00,246.96,247.17,246.72,247.12,2132.0,232.3976,232.5952,232.1717,232.5481,2132.0
2019-09-12 14:10:00,247.12,247.29,247.11,247.13,2391.0,232.5481,232.7081,232.5387,232.5575,2391.0
2019-09-12 14:15:00,247.03,247.22,247.01,247.21,2271.0,232.4634,232.6422,232.4446,232.6328,2271.0
2019-09-12 14:20:00,247.09,247.17,246.95,246.96,1991.0,232.5199,232.5952,232.3882,232.3976,1991.0
2019-09-12 14:25:00,246.99,247.1,246.98,247.08,600.0,232.4258,232.5293,232.4164,232.5105,600.0
2019-09-12 14:30:00,247.01,247.12,247.0,247.12,1257.0,232.4446,232.5481,232.4352,232.5481,1257.0
2019-09-12 14:35:00,247.21,247.21,247.06,247.15,2890.0,232.6328,232.6328,232.4917,232.5764,2890.0
2019-09-12 14:40:00,247.13,247.47,247.13,247.38,2840.0,232.5575,232.8775,232.5575,232.7928,2840.0
2019-09-12 14:45:00,247.43,247.69,247.34,247.5,12150.0,232.8399,233.0845,232.7552,232.9057,12150.0
2019-09-12 14:50:00,247.54,247.57,247.42,247.43,2240.0,232.9434,232.9716,232.8304,232.8399,2240.0
2019-09-12 14:55:00,247.41,247.48,247.18,247.46,4511.0,232.821,232.8869,232.6046,232.8681,4511.0
2019-09-12 15:00:00,247.45,247.47,247.02,247.26,10286.0,232.8587,232.8775,232.454,232.6799,10286.0
2019-09-12 15:05:00,247.31,247.38,247.13,247.37,7923.0,232.7269,232.7928,232.5575,232.7834,7923.0
2019-09-12 15:10:00,247.3,247.48,247.28,247.34,5200.0,232.7175,232.8869,232.6987,232.7552,5200.0
2019-09-12 15:15:00,247.37,247.47,247.07,247.07,7706.0,232.7834,232.8775,232.5011,232.5011,7706.0
2019-09-12 15:20:00,247.07,247.31,246.96,247.02,6920.0,232.5011,232.7269,232.3976,232.454,6920.0
2019-09-12 15:25:00,247.0,247.46,246.99,247.39,15587.0,232.4352,232.8681,232.4258,232.8022,15587.0
2019-09-12 15:30:00,247.46,247.68,247.14,247.14,7585.0,232.8681,233.0751,232.567,232.567,7585.0
2019-09-12 15:35:00,247.08,247.26,247.08,247.18,1100.0,232.5105,232.6799,232.5105,232.6046,1100.0
2019-09-12 15:40:00,247.06,247.06,246.88,246.99,2008.0,232.4917,232.4917,232.3223,232.4258,2008.0
2019-09-12 15:45:00,246.98,247.16,246.97,246.97,2400.0,232.4164,232.5858,232.407,232.407,2400.0
2019-09-12 15:50:00,246.91,246.97,246.76,246.85,6937.0,232.3505,232.407,232.2094,232.2941,6937.0
2019-09-12 15:55:00,246.8,246.89,246.66,246.7,14592.0,232.247,232.3317,232.1153,232.1529,14592.0
2019-09-13 09:30:00,250.48,250.55,249.18,249.35,58214.0,235.71,235.7759,234.4867,234.6466,58214.0
2019-09-13 09:35:00,249.33,250.09,249.26,249.66,25418.0,234.6278,235.343,234.5619,234.9384,25418.0
2019-09-13 09:40:00,249.67,249.8,249.12,249.5,19127.0,234.9478,235.0701,234.4302,234.7878,19127.0
2019-09-13 09:45:00,249.54,250.33,249.26,249.96,18016.0,234.8254,235.5689,234.5619,235.2207,18016.0
2019-09-13 09:50:00,250.05,250.25,249.88,250.01,7470.0,235.3054,235.4936,235.1454,235.2677,7470.0
2019-09-13 09:55:00,250.05,250.18,249.93,250.06,6588.0,235.3054,235.4277,235.1924,235.3148,6588.0
2019-09-13 10:00:00,250.02,250.04,249.64,249.67,6096.0,235.2771,235.296,234.9195,234.9478,6096.0
2019-09-13 10:05:00,249.7,249.76,249.32,249.33,2548.0,234.976,235.0325,234.6184,234.6278,2548.0
2019-09-13 10:10:00,249.37,249.72,249.36,249.48,4504.0,234.6655,234.9948,234.6561,234.769,4504.0
2019-09-13 10:15:00,249.51,250.11,249.51,250.1,12222.0,234.7972,235.3618,234.7972,235.3524,12222.0
2019-09-13 10:20:00,250.11,250.27,249.95,249.95,38279.0,235.3618,235.5124,235.2113,235.2113,38279.0
2019-09-13 10:25:00,250.02,250.14,249.86,249.98,24056.0,235.2771,235.3901,235.1266,235.2395,24056.0
2019-09-13 10:30:00,249.81,250.08,249.65,249.97,5934.0,235.0795,235.3336,234.929,235.2301,5934.0
2019-09-13 10:35:00,249.98,250.36,249.89,250.36,4802.0,235.2395,235.5971,235.1548,235.5971,4802.0
2019-09-13 10:40:00,250.26,250.46,250.16,250.28,7950.0,235.503,235.6912,235.4089,235.5218,7950.0
2019-09-13 10:45:00,250.23,250.44,250.23,250.37,3470.0,235.4748,235.6724,235.4748,235.6065,3470.0
2019-09-13 10:50:00,250.39,250.62,250.36,250.62,1400.0,235.6253,235.8418,235.5971,235.8418,1400.0
2019-09-13 10:55:00,250.77,250.85,250.64,250.85,4500.0,235.9829,236.0582,235.8606,236.0582,4500.0
2019-09-13 11:00:00,250.84,250.9,250.74,250.86,1952.0,236.0488,236.1052,235.9547,236.0676,1952.0
2019-09-13 11:05:00,250.81,250.87,250.7,250.77,8103.0,236.0206,236.077,235.917,235.9829,8103.0
2019-09-13 11:10:00,250.78,250.81,250.59,250.8,1684.0,235.9923,236.0206,235.8135,236.0111,1684.0
2019-09-13 11:15:00,250.7,251.1,250.66,251.1,6044.0,235.917,236.2935,235.8794,236.2935,6044.0
2019-09-13 11:20:00,251.14,251.23,250.94,251.03,3832.0,236.3311,236.4158,236.1429,236.2276,3832.0
2019-09-13 11:25:00,251.04,251.05,250.62,250.67,5000.0,236.237,236.2464,235.8418,235.8888,5000.0
2019-09-13 11:30:00,250.69,250.98,250.69,250.79,2500.0,235.9076,236.1805,235.9076,236.0017,2500.0
2019-09-13 11:35:00,250.79,250.79,250.52,250.72,808.0,236.0017,236.0017,235.7477,235.9359,808.0
2019-09-13 11:40:00,250.64,250.76,250.4,250.74,9100.0,235.8606,235.9735,235.6347,235.9547,9100.0
2019-09-13 11:45:00,250.74,250.81,250.67,250.68,2286.0,235.9547,236.0206,235.8888,235.8982,2286.0
2019-09-13 11:50:00,250.62,250.78,250.53,250.53,700.0,235.8418,235.9923,235.7571,235.7571,700.0
2019-09-13 11:55:00,250.54,250.67,250.53,250.53,405.0,235.7665,235.8888,235.7571,235.7571,405.0
2019-09-13 12:00:00,250.82,250.82,250.24,250.24,1699.0,236.03,236.03,235.4842,235.4842,1699.0
2019-09-13 12:05:00,250.36,250.42,250.29,250.4,1200.0,235.5971,235.6535,235.5312,235.6347,1200.0
2019-09-13 12:10:00,250.35,250.35,250.24,250.24,610.0,235.5877,235.5877,235.4842,235.4842,610.0
2019-09-13 12:15:00,250.2,250.4,250.2,250.37,1050.0,235.4465,235.6347,235.4465,235.6065,1050.0
2019-09-13 12:20:00,250.29,250.29,250.15,250.27,1312.0,235.5312,235.5312,235.3995,235.5124,1312.0
2019-09-13 12:25:00,250.24,250.24,250.07,250.07,2200.0,235.4842,235.4842,235.3242,235.3242,2200.0
2019-09-13 12:30:00,250.11,250.13,249.9,250.0,2883.0,235.3618,235.3806,235.1642,235.2583,2883.0
2019-09-13 12:35:00,250.13,250.18,250.1,250.18,1150.0,235.3806,235.4277,235.3524,235.4277,1150.0
2019-09-13 12:40:00,250.13,250.13,249.94,249.94,1000.0,235.3806,235.3806,235.2019,235.2019,1000.0
2019-09-13 12:45:00,250.13,250.13,249.87,249.93,500.0,235.3806,235.3806,235.136,235.1924,500.0
2019-09-13 12:50:00,249.71,249.84,249.7,249.75,5000.0,234.9854,235.1077,234.976,235.0231,5000.0
2019-09-13 12:55:00,249.6,249.78,249.6,249.69,3280.0,234.8819,235.0513,234.8819,234.9666,3280.0
2019-09-13 13:00:00,249.7,249.79,249.66,249.75,1340.0,234.976,235.0607,234.9384,235.0231,1340.0
2019-09-13 13:05:00,249.75,249.86,249.75,249.82,6310.0,235.0231,235.1266,235.0231,235.0889,6310.0
2019-09-13 13:10:00,249.82,250.13,249.79,250.11,8561.0,235.0889,235.3806,235.0607,235.3618,8561.0
2019-09-13 13:15:00,250.11,250.16,250.03,250.07,900.0,235.3618,235.4089,235.2865,235.3242,900.0
2019-09-13 13:20:00,249.96,249.96,249.86,249.87,4117.0,235.2207,235.2207,235.1266,235.136,4117.0
2019-09-13 13:25:00,249.82,249.86,249.72,249.72,4186.0,235.0889,235.1266,234.9948,234.9948,4186.0
2019-09-13 13:30:00,249.78,250.15,249.77,250.06,9214.0,235.0513,235.3995,235.0419,235.3148,9214.0
2019-09-13 13:35:00,250.08,250.19,249.97,250.19,9700.0,235.3336,235.4371,235.2301,235.4371,9700.0
2019-09-13 13:40:00,250.19,250.25,249.98,249.99,8950.0,235.4371,235.4936,235.2395,235.2489,8950.0
2019-09-13 13:45:00,249.9,250.06,249.9,249.92,4177.0,235.1642,235.3148,235.1642,235.183,4177.0
2019-09-13 13:50:00,249.97,250.12,249.96,250.02,3090.0,235.2301,235.3712,235.2207,235.2771,3090.0
2019-09-13 13:55:00,249.99,249.99,249.39,249.67,3197.0,235.2489,235.2489,234.6843,234.9478,3197.0
2019-09-13 14:00:00,249.65,249.66,249.57,249.62,2220.0,234.929,234.9384,234.8537,234.9007,2220.0
2019-09-13 14:05:00,249.67,249.76,249.44,249.76,1500.0,234.9478,235.0325,234.7313,235.0325,1500.0
2019-09-13 14:10:00,249.69,249.7,249.59,249.59,1626.0,234.9666,234.976,234.8725,234.8725,1626.0
2019-09-13 14:15:00,249.59,249.67,249.38,249.46,2514.0,234.8725,234.9478,234.6749,234.7502,2514.0
2019-09-13 14:20:00,249.46,249.51,249.33,249.46,2264.0,234.7502,234.7972,234.6278,234.7502,2264.0
2019-09-13 14:25:00,249.38,249.43,249.14,249.28,1859.0,234.6749,234.7219,234.449,234.5808,1859.0
2019-09-13 14:30:00,249.41,249.41,249.3,249.3,500.0,234.7031,234.7031,234.5996,234.5996,500.0
2019-09-13 14:35:00,249.29,249.34,249.22,249.3,600.0,234.5902,234.6372,234.5243,234.5996,600.0
2019-09-13 14:40:00,249.33,249.36,249.2,249.36,4656.0,234.6278,234.6561,234.5055,234.6561,4656.0
2019-09-13 14:45:00,249.33,249.43,249.14,249.24,10507.0,234.6278,234.7219,234.449,234.5431,10507.0
2019-09-13 14:50:00,249.24,249.61,249.15,249.4,4089.0,234.5431,234.8913,234.4584,234.6937,4089.0
2019-09-13 14:55:00,249.51,249.51,249.22,249.22,1337.0,234.7972,234.7972,234.5243,234.5243,1337.0
2019-09-13 15:00:00,249.11,249.28,249.09,249.19,4604.0,234.4208,234.5808,234.402,234.4961,4604.0
2019-09-13 15:05:00,249.09,249.13,248.85,248.95,9850.0,234.402,234.4396,234.1761,234.2702,9850.0
2019-09-13 15:10:00,248.86,248.86,248.65,248.65,6359.0,234.1855,234.1855,233.9879,233.9879,6359.0
2019-09-13 15:15:00,248.65,248.65,248.45,248.52,3706.0,233.9879,233.9879,233.7997,233.8656,3706.0
2019-09-13 15:20:00,248.51,248.65,248.37,248.6,8081.0,233.8562,233.9879,233.7244,233.9409,8081.0
2019-09-13 15:25:00,248.6,248.74,248.6,248.66,5927.0,233.9409,234.0726,233.9409,233.9973,5927.0
2019-09-13 15:30:00,248.65,248.66,248.5,248.66,7063.0,233.9879,233.9973,233.8468,233.9973,7063.0
2019-09-13 15:35:00,248.71,249.06,248.71,248.91,6000.0,234.0444,234.3737,234.0444,234.2326,6000.0
2019-09-13 15:40:00,248.93,249.14,248.74,249.14,7453.0,234.2514,234.449,234.0726,234.449,7453.0
2019-09-13 15:45:00,249.08,249.14,248.9,249.04,8387.0,234.3926,234.449,234.2232,234.3549,8387.0
2019-09-13 15:50:00,249.12,249.39,249.04,249.18,9850.0,234.4302,234.6843,234.3549,234.4867,9850.0
2019-09-13 15:55:00,249.34,249.34,248.83,248.95,18523.0,234.6372,234.6372,234.1573,234.2702,18523.0
2019-09-16 09:30:00,246.08,246.08,245.39,245.72,29170.0,231.5695,231.5695,230.9202,231.2307,29170.0
2019-09-16 09:35:00,245.82,246.21,245.64,246.02,17376.0,231.3248,231.6918,231.1554,231.513,17376.0
2019-09-16 09:40:00,246.0,246.42,245.9,246.25,6741.0,231.4942,231.8894,231.4001,231.7294,6741.0
2019-09-16 09:45:00,246.06,246.29,246.0,246.28,2230.0,231.5506,231.7671,231.4942,231.7577,2230.0
2019-09-16 09:50:00,246.43,246.63,246.19,246.63,3220.0,231.8988,232.087,231.673,232.087,3220.0
2019-09-16 09:55:00,246.56,246.66,246.34,246.5,3266.0,232.0212,232.1153,231.8141,231.9647,3266.0
2019-09-16 10:00:00,246.15,246.45,245.97,246.45,4740.0,231.6353,231.9176,231.466,231.9176,4740.0
2019-09-16 10:05:00,246.54,246.66,246.54,246.56,1750.0,232.0023,232.1153,232.0023,232.0212,1750.0
2019-09-16 10:10:00,246.6,246.8,246.45,246.46,3925.0,232.0588,232.247,231.9176,231.9271,3925.0
2019-09-16 10:15:00,246.39,246.59,246.2,246.2,1400.0,231.8612,232.0494,231.6824,231.6824,1400.0
2019-09-16 10:20:00,246.31,246.49,246.26,246.49,1422.0,231.7859,231.9553,231.7388,231.9553,1422.0
2019-09-16 10:25:00,246.5,246.66,246.29,246.29,7665.0,231.9647,232.1153,231.7671,231.7671,7665.0
2019-09-16 10:30:00,246.25,246.35,246.09,246.26,5597.0,231.7294,231.8235,231.5789,231.7388,5597.0
2019-09-16 10:35:00,246.18,246.39,246.04,246.39,1662.0,231.6636,231.8612,231.5318,231.8612,1662.0
2019-09-16 10:40:00,246.4,246.41,246.18,246.35,7490.0,231.8706,231.88,231.6636,231.8235,7490.0
2019-09-16 10:45:00,246.31,246.31,246.12,246.12,1800.0,231.7859,231.7859,231.6071,231.6071,1800.0
2019-09-16 10:50:00,246.01,246.09,245.77,245.77,2200.0,231.5036,231.5789,231.2777,231.2777,2200.0
2019-09-16 10:55:00,245.72,246.24,245.72,246.24,3763.0,231.2307,231.72,231.2307,231.72,3763.0
2019-09-16 11:00:00,246.26,246.29,246.07,246.17,4314.0,231.7388,231.7671,231.5601,231.6542,4314.0
2019-09-16 11:05:00,246.13,246.92,246.13,246.9,4406.0,231.6165,232.3599,231.6165,232.3411,4406.0
2019-09-16 11:10:00,246.9,247.0,246.85,246.97,7893.0,232.3411,232.4352,232.2941,232.407,7893.0
2019-09-16 11:15:00,246.85,247.02,246.8,246.88,4882.0,232.2941,232.454,232.247,232.3223,4882.0
2019-09-16 11:20:00,246.83,246.85,246.59,246.66,6722.0,232.2752,232.2941,232.0494,232.1153,6722.0
2019-09-16 11:25:00,246.89,246.99,246.8,246.88,6660.0,232.3317,232.4258,232.247,232.3223,6660.0
2019-09-16 11:30:00,247.0,247.14,246.63,246.66,13214.0,232.4352,232.567,232.087,232.1153,13214.0
2019-09-16 11:35:00,246.37,246.79,246.29,246.79,5844.0,231.8424,232.2376,231.7671,232.2376,5844.0
2019-09-16 11:40:00,246.97,246.97,246.64,246.64,600.0,232.407,232.407,232.0964,232.0964,600.0
2019-09-16 11:45:00,246.56,246.66,246.42,246.43,519.0,232.0212,232.1153,231.8894,231.8988,519.0
2019-09-16 11:50:00,246.44,246.68,246.41,246.54,2325.0,231.9082,232.1341,231.88,232.0023,2325.0
2019-09-16 11:55:00,246.67,246.67,245.61,245.61,927.0,232.1247,232.1247,231.1272,231.1272,927.0
2019-09-16 12:00:00,245.71,246.05,245.71,246.05,1521.0,231.2213,231.5412,231.2213,231.5412,1521.0
2019-09-16 12:05:00,246.06,246.22,246.04,246.08,400.0,231.5506,231.7012,231.5318,231.5695,400.0
2019-09-16 12:10:00,246.31,246.31,245.97,245.97,300.0,231.7859,231.7859,231.466,231.466,300.0
2019-09-16 12:15:00,246.13,246.13,245.62,245.62,600.0,231.6165,231.6165,231.1366,231.1366,600.0
2019-09-16 12:20:00,245.63,245.86,245.63,245.86,300.0,231.146,231.3624,231.146,231.3624,300.0
2019-09-16 12:25:00,245.73,245.89,245.66,245.8,924.0,231.2401,231.3907,231.1742,231.306,924.0
2019-09-16 12:30:00,245.9,245.9,245.71,245.71,300.0,231.4001,231.4001,231.2213,231.2213,300.0
2019-09-16 12:35:00,245.93,246.38,245.89,246.38,1600.0,231.4283,231.8518,231.3907,231.8518,1600.0
2019-09-16 12:40:00,246.35,246.37,245.65,245.84,1300.0,231.8235,231.8424,231.1648,231.3436,1300.0
2019-09-16 12:45:00,246.17,246.17,245.95,246.12,1503.0,231.6542,231.6542,231.4471,231.6071,1503.0
2019-09-16 12:50:00,246.24,246.47,245.95,246.44,4446.0,231.72,231.9365,231.4471,231.9082,4446.0
2019-09-16 12:55:00,246.46,246.46,246.46,246.46,100.0,231.9271,231.9271,231.9271,231.9271,100.0
2019-09-16 13:00:00,246.39,246.4,246.1,246.4,800.0,231.8612,231.8706,231.5883,231.8706,800.0
2019-09-16 13:05:00,246.48,246.48,246.31,246.42,500.0,231.9459,231.9459,231.7859,231.8894,500.0
2019-09-16 13:10:00,246.32,246.58,246.3,246.36,800.0,231.7953,232.04,231.7765,231.833,800.0
2019-09-16 13:15:00,246.22,246.55,246.22,246.39,872.0,231.7012,232.0117,231.7012,231.8612,872.0
2019-09-16 13:20:00,246.59,246.59,246.38,246.38,300.0,232.0494,232.0494,231.8518,231.8518,300.0
2019-09-16 13:25:00,246.23,246.49,246.21,246.49,2042.0,231.7106,231.9553,231.6918,231.9553,2042.0
2019-09-16 13:30:00,246.63,246.66,246.5,246.5,762.0,232.087,232.1153,231.9647,231.9647,762.0
2019-09-16 13:35:00,246.49,246.49,246.24,246.37,900.0,231.9553,231.9553,231.72,231.8424,900.0
2019-09-16 13:40:00,246.44,246.44,246.43,246.43,200.0,231.9082,231.9082,231.8988,231.8988,200.0
2019-09-16 13:45:00,246.29,246.43,246.27,246.43,767.0,231.7671,231.8988,231.7483,231.8988,767.0
2019-09-16 13:50:00,246.64,246.8,246.64,246.65,901.0,232.0964,232.247,232.0964,232.1059,901.0
2019-09-16 13:55:00,247.0,247.0,246.79,246.92,400.0,232.4352,232.4352,232.2376,232.3599,400.0
2019-09-16 14:00:00,246.93,247.08,246.69,246.69,1381.0,232.3693,232.5105,232.1435,232.1435,1381.0
2019-09-16 14:05:00,246.79,246.79,246.66,246.72,500.0,232.2376,232.2376,232.1153,232.1717,500.0
2019-09-16 14:10:00,246.65,246.81,246.57,246.75,1000.0,232.1059,232.2564,232.0306,232.2,1000.0
2019-09-16 14:15:00,246.81,246.96,246.62,246.96,300.0,232.2564,232.3976,232.0776,232.3976,300.0
2019-09-16 14:20:00,246.81,247.05,246.81,247.05,300.0,232.2564,232.4823,232.2564,232.4823,300.0
2019-09-16 14:25:00,247.0,247.29,247.0,247.28,700.0,232.4352,232.7081,232.4352,232.6987,700.0
2019-09-16 14:30:00,247.16,247.33,247.07,247.31,1357.0,232.5858,232.7458,232.5011,232.7269,1357.0
2019-09-16 14:35:00,247.2,247.2,246.69,246.89,3744.0,232.6234,232.6234,232.1435,232.3317,3744.0
2019-09-16 14:40:00,246.88,247.05,246.73,247.03,3658.0,232.3223,232.4823,232.1811,232.4634,3658.0
2019-09-16 14:45:00,246.99,246.99,246.87,246.87,500.0,232.4258,232.4258,232.3129,232.3129,500.0
2019-09-16 14:50:00,246.99,247.03,246.95,247.01,709.0,232.4258,232.4634,232.3882,232.4446,709.0
2019-09-16 14:55:00,247.04,247.04,246.48,246.6,7431.0,232.4729,232.4729,231.9459,232.0588,7431.0
2019-09-16 15:00:00,246.35,246.79,246.35,246.58,1100.0,231.8235,232.2376,231.8235,232.04,1100.0
2019-09-16 15:05:00,246.7,246.94,246.7,246.77,1274.0,232.1529,232.3788,232.1529,232.2188,1274.0
2019-09-16 15:10:00,246.93,247.13,246.81,247.06,2497.0,232.3693,232.5575,232.2564,232.4917,2497.0
2019-09-16 15:15:00,246.9,246.9,246.65,246.87,1724.0,232.3411,232.3411,232.1059,232.3129,1724.0
2019-09-16 15:20:00,246.78,246.86,246.66,246.66,1485.0,232.2282,232.3035,232.1153,232.1153,1485.0
2019-09-16 15:25:00,246.7,246.7,246.52,246.58,1200.0,232.1529,232.1529,231.9835,232.04,1200.0
2019-09-16 15:30:00,246.51,247.08,246.44,247.08,2200.0,231.9741,232.5105,231.9082,232.5105,2200.0
2019-09-16 15:35:00,247.05,247.08,246.59,246.59,2117.0,232.4823,232.5105,232.0494,232.0494,2117.0
2019-09-16 15:40:00,246.58,246.64,246.41,246.42,2969.0,232.04,232.0964,231.88,231.8894,2969.0
2019-09-16 15:45:00,246.45,246.59,246.23,246.24,4360.0,231.9176,232.0494,231.7106,231.72,4360.0
2019-09-16 15:50:00,246.14,246.45,246.14,246.37,5512.0,231.6259,231.9176,231.6259,231.8424,5512.0
2019-09-16 15:55:00,246.38,246.45,246.03,246.03,20399.0,231.8518,231.9176,231.5224,231.5224,20399.0
2019-09-17 09:30:00,245.6,246.21,245.5,245.72,28235.0,231.1178,231.6918,231.0237,231.2307,28235.0
2019-09-17 09:35:00,245.86,246.02,245.3,246.02,14162.0,231.3624,231.513,230.8355,231.513,14162.0
2019-09-17 09:40:00,246.11,246.54,245.97,246.21,8099.0,231.5977,232.0023,231.466,231.6918,8099.0
2019-09-17 09:45:00,246.25,246.25,246.03,246.11,3187.0,231.7294,231.7294,231.5224,231.5977,3187.0
2019-09-17 09:50:00,246.08,246.08,245.57,245.74,1566.0,231.5695,231.5695,231.0895,231.2495,1566.0
2019-09-17 09:55:00,245.8,246.08,245.34,245.34,9689.0,231.306,231.5695,230.8731,230.8731,9689.0
2019-09-17 10:00:00,245.4,245.76,245.2,245.76,6387.0,230.9296,231.2683,230.7414,231.2683,6387.0
2019-09-17 10:05:00,245.64,245.8,245.42,245.63,2310.0,231.1554,231.306,230.9484,231.146,2310.0
2019-09-17 10:10:00,245.4,245.71,245.4,245.71,3392.0,230.9296,231.2213,230.9296,231.2213,3392.0
2019-09-17 10:15:00,245.79,245.98,245.73,245.86,2600.0,231.2966,231.4754,231.2401,231.3624,2600.0
2019-09-17 10:20:00,245.84,245.86,245.71,245.77,1800.0,231.3436,231.3624,231.2213,231.2777,1800.0
2019-09-17 10:25:00,245.93,246.16,245.93,245.98,500.0,231.4283,231.6447,231.4283,231.4754,500.0
2019-09-17 10:30:00,246.13,246.32,245.97,246.32,3600.0,231.6165,231.7953,231.466,231.7953,3600.0
2019-09-17 10:35:00,246.22,246.28,246.13,246.14,1447.0,231.7012,231.7577,231.6165,231.6259,1447.0
2019-09-17 10:40:00,246.17,246.3,246.17,246.24,1811.0,231.6542,231.7765,231.6542,231.72,1811.0
2019-09-17 10:45:00,246.26,246.28,246.09,246.18,7790.0,231.7388,231.7577,231.5789,231.6636,7790.0
2019-09-17 10:50:00,246.18,246.37,246.18,246.32,4195.0,231.6636,231.8424,231.6636,231.7953,4195.0
2019-09-17 10:55:00,246.33,246.33,246.22,246.28,2800.0,231.8047,231.8047,231.7012,231.7577,2800.0
2019-09-17 11:00:00,246.35,246.58,246.35,246.55,6684.0,231.8235,232.04,231.8235,232.0117,6684.0
2019-09-17 11:05:00,246.54,246.74,246.54,246.54,4719.0,232.0023,232.1905,232.0023,232.0023,4719.0
2019-09-17 11:10:00,246.48,246.68,246.48,246.59,600.0,231.9459,232.1341,231.9459,232.0494,600.0
2019-09-17 11:15:00,246.72,246.83,246.63,246.63,1000.0,232.1717,232.2752,232.087,232.087,1000.0
2019-09-17 11:20:00,246.59,246.79,246.59,246.78,1304.0,232.0494,232.2376,232.0494,232.2282,1304.0
2019-09-17 11:25:00,246.74,246.74,246.53,246.59,1400.0,232.1905,232.1905,231.9929,232.0494,1400.0
2019-09-17 11:30:00,246.71,246.84,246.48,246.48,4500.0,232.1623,232.2846,231.9459,231.9459,4500.0
2019-09-17 11:35:00,246.78,246.94,246.78,246.93,3605.0,232.2282,232.3788,232.2282,232.3693,3605.0
2019-09-17 11:40:00,246.9,247.06,246.9,247.06,400.0,232.3411,232.4917,232.3411,232.4917,400.0
2019-09-17 11:45:00,246.93,246.93,246.82,246.85,2362.0,232.3693,232.3693,232.2658,232.2941,2362.0
2019-09-17 11:50:00,246.7,246.79,246.7,246.79,200.0,232.1529,232.2376,232.1529,232.2376,200.0
2019-09-17 11:55:00,246.44,246.76,246.44,246.76,200.0,231.9082,232.2094,231.9082,232.2094,200.0
2019-09-17 12:00:00,246.54,246.78,246.48,246.65,500.0,232.0023,232.2282,231.9459,232.1059,500.0
2019-09-17 12:05:00,246.79,246.9,246.61,246.75,1000.0,232.2376,232.3411,232.0682,232.2,1000.0
2019-09-17 12:10:00,246.64,246.75,246.64,246.75,1900.0,232.0964,232.2,232.0964,232.2,1900.0
2019-09-17 12:15:00,246.75,246.8,246.65,246.8,2234.0,232.2,232.247,232.1059,232.247,2234.0
2019-09-17 12:20:00,246.79,246.85,246.7,246.71,3175.0,232.2376,232.2941,232.1529,232.1623,3175.0
2019-09-17 12:25:00,246.65,246.92,246.65,246.83,627.0,232.1059,232.3599,232.1059,232.2752,627.0
2019-09-17 12:30:00,246.97,246.97,246.73,246.8,900.0,232.407,232.407,232.1811,232.247,900.0
2019-09-17 12:35:00,246.8,246.84,246.35,246.71,1750.0,232.247,232.2846,231.8235,232.1623,1750.0
2019-09-17 12:40:00,246.7,246.71,246.7,246.71,200.0,232.1529,232.1623,232.1529,232.1623,200.0
2019-09-17 12:45:00,246.66,246.83,246.65,246.83,694.0,232.1153,232.2752,232.1059,232.2752,694.0
2019-09-17 12:50:00,247.0,247.11,246.92,246.92,1775.0,232.4352,232.5387,232.3599,232.3599,1775.0
2019-09-17 12:55:00,246.98,247.12,246.93,247.05,1362.0,232.4164,232.5481,232.3693,232.4823,1362.0
2019-09-17 13:00:00,246.96,247.21,246.96,247.05,400.0,232.3976,232.6328,232.3976,232.4823,400.0
2019-09-17 13:05:00,247.15,247.26,247.13,247.26,1400.0,232.5764,232.6799,232.5575,232.6799,1400.0
2019-09-17 13:10:00,247.15,247.24,247.14,247.18,1097.0,232.5764,232.6611,232.567,232.6046,1097.0
2019-09-17 13:15:00,247.18,247.59,247.18,247.57,599.0,232.6046,232.9904,232.6046,232.9716,599.0
2019-09-17 13:20:00,247.49,247.69,247.42,247.69,2200.0,232.8963,233.0845,232.8304,233.0845,2200.0
2019-09-17 13:25:00,247.53,247.54,247.51,247.51,1340.0,232.934,232.9434,232.9151,232.9151,1340.0
2019-09-17 13:30:00,247.5,247.5,247.47,247.47,200.0,232.9057,232.9057,232.8775,232.8775,200.0
2019-09-17 13:35:00,247.56,247.56,247.36,247.36,1800.0,232.9622,232.9622,232.774,232.774,1800.0
2019-09-17 13:40:00,247.45,247.61,247.45,247.61,1100.0,232.8587,233.0092,232.8587,233.0092,1100.0
2019-09-17 13:45:00,247.59,247.86,247.58,247.65,800.0,232.9904,233.2445,232.981,233.0469,800.0
2019-09-17 13:50:00,247.74,247.9,247.74,247.89,1500.0,233.1316,233.2821,233.1316,233.2727,1500.0
2019-09-17 13:55:00,247.82,248.34,247.82,248.15,3600.0,233.2069,233.6962,233.2069,233.5174,3600.0
2019-09-17 14:00:00,248.15,248.28,248.06,248.17,1600.0,233.5174,233.6397,233.4327,233.5362,1600.0
2019-09-17 14:05:00,248.06,248.06,247.95,247.95,361.0,233.4327,233.4327,233.3292,233.3292,361.0
2019-09-17 14:10:00,247.85,247.85,247.85,247.85,100.0,233.2351,233.2351,233.2351,233.2351,100.0
2019-09-17 14:15:00,247.81,247.93,247.81,247.88,1166.0,233.1975,233.3104,233.1975,233.2633,1166.0
2019-09-17 14:20:00,247.83,247.92,247.78,247.88,2165.0,233.2163,233.301,233.1692,233.2633,2165.0
2019-09-17 14:25:00,247.78,247.84,247.78,247.79,1400.0,233.1692,233.2257,233.1692,233.1786,1400.0
2019-09-17 14:30:00,247.81,247.92,247.62,247.62,2905.0,233.1975,233.301,233.0187,233.0187,2905.0
2019-09-17 14:35:00,247.53,247.64,247.52,247.64,700.0,232.934,233.0375,232.9246,233.0375,700.0
2019-09-17 14:40:00,247.61,247.82,247.61,247.82,1200.0,233.0092,233.2069,233.0092,233.2069,1200.0
2019-09-17 14:45:00,247.82,247.82,247.82,247.82,100.0,233.2069,233.2069,233.2069,233.2069,100.0
2019-09-17 14:50:00,247.91,247.93,247.78,247.78,3100.0,233.2916,233.3104,233.1692,233.1692,3100.0
2019-09-17 14:55:00,247.83,248.0,247.83,248.0,1781.0,233.2163,233.3762,233.2163,233.3762,1781.0
2019-09-17 15:00:00,247.98,248.1,247.81,247.89,4897.0,233.3574,233.4704,233.1975,233.2727,4897.0
2019-09-17 15:05:00,247.89,247.99,247.89,247.99,1677.0,233.2727,233.3668,233.2727,233.3668,1677.0
2019-09-17 15:10:00,248.04,248.12,248.04,248.06,433.0,233.4139,233.4892,233.4139,233.4327,433.0
2019-09-17 15:15:00,248.05,248.08,247.99,247.99,900.0,233.4233,233.4515,233.3668,233.3668,900.0
2019-09-17 15:20:00,247.97,248.17,247.96,248.1,4900.0,233.348,233.5362,233.3386,233.4704,4900.0
2019-09-17 15:25:00,248.01,248.08,247.84,248.0,12600.0,233.3857,233.4515,233.2257,233.3762,12600.0
2019-09-17 15:30:00,248.0,248.19,247.93,248.02,8531.0,233.3762,233.555,233.3104,233.3951,8531.0
2019-09-17 15:35:00,248.15,248.26,247.94,248.16,5701.0,233.5174,233.6209,233.3198,233.5268,5701.0
2019-09-17 15:40:00,248.14,248.22,248.13,248.2,1007.0,233.508,233.5833,233.4986,233.5645,1007.0
2019-09-17 15:45:00,248.25,248.42,248.21,248.25,10223.0,233.6115,233.7715,233.5739,233.6115,10223.0
2019-09-17 15:50:00,248.22,248.31,248.01,248.08,11410.0,233.5833,233.668,233.3857,233.4515,11410.0
2019-09-17 15:55:00,248.0,248.3,247.95,248.1,23016.0,233.3762,233.6586,233.3292,233.4704,23016.0
2019-09-18 09:30:00,248.71,248.79,248.37,248.37,14693.0,234.0444,234.1197,233.7244,233.7244,14693.0
2019-09-18 09:35:00,248.45,249.18,248.31,248.96,10159.0,233.7997,234.4867,233.668,234.2796,10159.0
2019-09-18 09:40:00,248.94,249.07,248.88,248.95,5492.0,234.2608,234.3832,234.2044,234.2702,5492.0
2019-09-18 09:45:00,249.0,249.49,248.85,249.49,9223.0,234.3173,234.7784,234.1761,234.7784,9223.0
2019-09-18 09:50:00,249.56,249.64,249.26,249.64,4149.0,234.8443,234.9195,234.5619,234.9195,4149.0
2019-09-18 09:55:00,249.54,249.63,249.42,249.51,3690.0,234.8254,234.9101,234.7125,234.7972,3690.0
2019-09-18 10:00:00,249.56,249.73,249.53,249.65,2274.0,234.8443,235.0042,234.816,234.929,2274.0
2019-09-18 10:05:00,249.55,249.64,249.38,249.64,2466.0,234.8348,234.9195,234.6749,234.9195,2466.0
2019-09-18 10:10:00,249.56,249.9,249.56,249.86,2200.0,234.8443,235.1642,234.8443,235.1266,2200.0
2019-09-18 10:15:00,249.84,250.0,249.61,249.92,8642.0,235.1077,235.2583,234.8913,235.183,8642.0
2019-09-18 10:20:00,249.94,250.06,249.72,250.04,5730.0,235.2019,235.3148,234.9948,235.296,5730.0
2019-09-18 10:25:00,250.17,250.43,250.1,250.43,2199.0,235.4183,235.663,235.3524,235.663,2199.0
2019-09-18 10:30:00,250.5,250.54,250.03,250.11,11370.0,235.7288,235.7665,235.2865,235.3618,11370.0
2019-09-18 10:35:00,250.1,250.16,249.7,249.72,9236.0,235.3524,235.4089,234.976,234.9948,9236.0
2019-09-18 10:40:00,249.72,249.91,249.68,249.86,2100.0,234.9948,235.1736,234.9572,235.1266,2100.0
2019-09-18 10:45:00,249.91,249.91,249.52,249.63,1995.0,235.1736,235.1736,234.8066,234.9101,1995.0
2019-09-18 10:50:00,249.55,249.59,249.43,249.59,1100.0,234.8348,234.8725,234.7219,234.8725,1100.0
2019-09-18 10:55:00,249.64,249.94,249.64,249.86,2388.0,234.9195,235.2019,234.9195,235.1266,2388.0
2019-09-18 11:00:00,249.9,249.9,249.59,249.77,6318.0,235.1642,235.1642,234.8725,235.0419,6318.0
2019-09-18 11:05:00,249.59,249.68,249.51,249.51,2411.0,234.8725,234.9572,234.7972,234.7972,2411.0
2019-09-18 11:10:00,249.64,249.93,249.53,249.53,3200.0,234.9195,235.1924,234.816,234.816,3200.0
2019-09-18 11:15:00,249.67,249.67,249.35,249.61,4773.0,234.9478,234.9478,234.6466,234.8913,4773.0
2019-09-18 11:20:00,249.73,250.31,249.73,250.18,6869.0,235.0042,235.55,235.0042,235.4277,6869.0
2019-09-18 11:25:00,250.18,250.26,250.0,250.08,19210.0,235.4277,235.503,235.2583,235.3336,19210.0
2019-09-18 11:30:00,250.07,250.23,249.7,250.13,17613.0,235.3242,235.4748,234.976,235.3806,17613.0
2019-09-18 11:35:00,249.99,250.06,249.99,250.01,1700.0,235.2489,235.3148,235.2489,235.2677,1700.0
2019-09-18 11:40:00,249.99,249.99,249.94,249.96,300.0,235.2489,235.2489,235.2019,235.2207,300.0
2019-09-18 11:45:00,249.96,250.08,249.85,249.85,500.0,235.2207,235.3336,235.1172,235.1172,500.0
2019-09-18 11:50:00,249.8,249.8,249.68,249.68,434.0,235.0701,235.0701,234.9572,234.9572,434.0
2019-09-18 11:55:00,249.92,250.03,249.7,250.03,1436.0,235.183,235.2865,234.976,235.2865,1436.0
2019-09-18 12:00:00,249.98,250.0,249.79,249.85,2145.0,235.2395,235.2583,235.0607,235.1172,2145.0
2019-09-18 12:05:00,249.73,249.94,249.7,249.93,1778.0,235.0042,235.2019,234.976,235.1924,1778.0
2019-09-18 12:10:00,249.88,249.88,249.65,249.77,1500.0,235.1454,235.1454,234.929,235.0419,1500.0
2019-09-18 12:15:00,249.68,250.03,249.54,249.76,2700.0,234.9572,235.2865,234.8254,235.0325,2700.0
2019-09-18 12:20:00,249.89,250.03,249.77,250.03,1250.0,235.1548,235.2865,235.0419,235.2865,1250.0
2019-09-18 12:25:00,249.81,250.03,249.79,249.96,700.0,235.0795,235.2865,235.0607,235.2207,700.0
2019-09-18 12:30:00,250.03,250.1,249.83,250.05,2804.0,235.2865,235.3524,235.0983,235.3054,2804.0
2019-09-18 12:35:00,249.99,250.21,249.98,250.14,1270.0,235.2489,235.4559,235.2395,235.3901,1270.0
2019-09-18 12:40:00,250.15,250.23,249.9,249.9,744.0,235.3995,235.4748,235.1642,235.1642,744.0
2019-09-18 12:45:00,250.01,250.01,249.81,249.81,900.0,235.2677,235.2677,235.0795,235.0795,900.0
2019-09-18 12:50:00,250.01,250.01,249.98,249.98,200.0,235.2677,235.2677,235.2395,235.2395,200.0
2019-09-18 12:55:00,249.84,249.84,249.67,249.78,400.0,235.1077,235.1077,234.9478,235.0513,400.0
2019-09-18 13:00:00,249.55,249.55,249.31,249.45,900.0,234.8348,234.8348,234.609,234.7407,900.0
2019-09-18 13:05:00,249.39,249.47,249.39,249.44,820.0,234.6843,234.7596,234.6843,234.7313,820.0
2019-09-18 13:10:00,249.43,249.6,249.35,249.41,1546.0,234.7219,234.8819,234.6466,234.7031,1546.0
2019-09-18 13:15:00,249.39,249.46,249.28,249.28,1427.0,234.6843,234.7502,234.5808,234.5808,1427.0
2019-09-18 13:20:00,249.28,249.48,249.26,249.37,1206.0,234.5808,234.769,234.5619,234.6655,1206.0
2019-09-18 13:25:00,249.39,249.39,248.85,248.86,1026.0,234.6843,234.6843,234.1761,234.1855,1026.0
2019-09-18 13:30:00,248.84,248.98,248.84,248.92,800.0,234.1667,234.2985,234.1667,234.242,800.0
2019-09-18 13:35:00,248.94,248.94,248.82,248.87,1100.0,234.2608,234.2608,234.1479,234.1949,1100.0
2019-09-18 13:40:00,248.91,249.14,248.9,249.14,1269.0,234.2326,234.449,234.2232,234.449,1269.0
2019-09-18 13:45:00,249.09,249.09,249.08,249.09,350.0,234.402,234.402,234.3926,234.402,350.0
2019-09-18 13:50:00,249.04,249.04,249.04,249.04,100.0,234.3549,234.3549,234.3549,234.3549,100.0
2019-09-18 13:55:00,249.19,249.27,249.12,249.19,800.0,234.4961,234.5714,234.4302,234.4961,800.0
2019-09-18 14:00:00,249.06,249.51,247.83,248.68,3950.0,234.3737,234.7972,233.2163,234.0162,3950.0
2019-09-18 14:05:00,249.08,249.46,248.74,248.74,1455.0,234.3926,234.7502,234.0726,234.0726,1455.0
2019-09-18 14:10:00,248.13,248.13,247.25,247.25,2262.0,233.4986,233.4986,232.6705,232.6705,2262.0
2019-09-18 14:15:00,247.05,247.79,246.84,247.79,2653.0,232.4823,233.1786,232.2846,233.1786,2653.0
2019-09-18 14:20:00,247.25,247.72,246.95,247.63,1294.0,232.6705,233.1128,232.3882,233.0281,1294.0
2019-09-18 14:25:00,247.43,247.43,247.1,247.1,200.0,232.8399,232.8399,232.5293,232.5293,200.0
2019-09-18 14:30:00,247.05,247.35,246.83,247.35,1200.0,232.4823,232.7646,232.2752,232.7646,1200.0
2019-09-18 14:35:00,246.79,247.24,246.62,247.24,1400.0,232.2376,232.6611,232.0776,232.6611,1400.0
2019-09-18 14:40:00,247.34,247.34,247.33,247.34,223.0,232.7552,232.7552,232.7458,232.7552,223.0
2019-09-18 14:45:00,246.81,246.85,246.61,246.78,778.0,232.2564,232.2941,232.0682,232.2282,778.0
2019-09-18 14:50:00,246.76,247.7,246.75,247.7,1867.0,232.2094,233.0939,232.2,233.0939,1867.0
2019-09-18 14:55:00,247.21,247.84,247.08,247.79,2173.0,232.6328,233.2257,232.5105,233.1786,2173.0
2019-09-18 15:00:00,247.06,247.6,247.06,247.45,1600.0,232.4917,232.9998,232.4917,232.8587,1600.0
2019-09-18 15:05:00,247.59,248.08,247.58,248.08,2425.0,232.9904,233.4515,232.981,233.4515,2425.0
2019-09-18 15:10:00,248.15,248.41,248.15,248.27,3016.0,233.5174,233.7621,233.5174,233.6303,3016.0
2019-09-18 15:15:00,248.06,248.2,248.05,248.07,1079.0,233.4327,233.5645,233.4233,233.4421,1079.0
2019-09-18 15:20:00,248.26,248.31,247.95,248.01,1719.0,233.6209,233.668,233.3292,233.3857,1719.0
2019-09-18 15:25:00,248.32,248.32,248.18,248.18,500.0,233.6774,233.6774,233.5456,233.5456,500.0
2019-09-18 15:30:00,248.34,248.82,248.34,248.73,1200.0,233.6962,234.1479,233.6962,234.0632,1200.0
2019-09-18 15:35:00,249.03,249.18,248.9,248.9,1175.0,234.3455,234.4867,234.2232,234.2232,1175.0
2019-09-18 15:40:00,249.11,249.27,248.99,249.1,4109.0,234.4208,234.5714,234.3079,234.4114,4109.0
2019-09-18 15:45:00,249.2,249.52,248.94,249.22,2025.0,234.5055,234.8066,234.2608,234.5243,2025.0
2019-09-18 15:50:00,249.09,249.19,248.69,248.93,5890.0,234.402,234.4961,234.0256,234.2514,5890.0
2019-09-18 15:55:00,249.02,249.82,248.96,249.53,22365.0,234.3361,235.0889,234.2796,234.816,22365.0
2019-09-19 09:30:00,250.65,251.42,250.23,251.34,23396.0,235.87,236.5946,235.4748,236.5193,23396.0
2019-09-19 09:35:00,251.36,251.36,250.84,251.08,5029.0,236.5381,236.5381,236.0488,236.2746,5029.0
2019-09-19 09:40:00,250.99,251.1,250.79,251.06,3948.0,236.1899,236.2935,236.0017,236.2558,3948.0
2019-09-19 09:45:00,251.14,251.22,251.04,251.15,5973.0,236.3311,236.4064,236.237,236.3405,5973.0
2019-09-19 09:50:00,251.0,251.08,250.83,250.84,3186.0,236.1993,236.2746,236.0394,236.0488,3186.0
2019-09-19 09:55:00,250.79,251.12,250.78,251.06,3181.0,236.0017,236.3123,235.9923,236.2558,3181.0
2019-09-19 10:00:00,251.03,251.19,250.68,250.78,5616.0,236.2276,236.3781,235.8982,235.9923,5616.0
2019-09-19 10:05:00,250.84,250.95,250.69,250.75,1428.0,236.0488,236.1523,235.9076,235.9641,1428.0
2019-09-19 10:10:00,250.74,250.78,250.55,250.63,2800.0,235.9547,235.9923,235.7759,235.8512,2800.0
2019-09-19 10:15:00,250.72,250.88,250.66,250.85,4457.0,235.9359,236.0864,235.8794,236.0582,4457.0
2019-09-19 10:20:00,250.85,250.93,250.76,250.83,2000.0,236.0582,236.1335,235.9735,236.0394,2000.0
2019-09-19 10:25:00,250.87,250.87,250.78,250.85,1000.0,236.077,236.077,235.9923,236.0582,1000.0
2019-09-19 10:30:00,250.87,251.17,250.87,250.98,2849.0,236.077,236.3593,236.077,236.1805,2849.0
2019-09-19 10:35:00,250.9,251.15,250.9,251.06,3600.0,236.1052,236.3405,236.1052,236.2558,3600.0
2019-09-19 10:40:00,251.09,251.11,250.73,250.79,2262.0,236.284,236.3029,235.9453,236.0017,2262.0
2019-09-19 10:45:00,250.86,251.02,250.66,250.66,4894.0,236.0676,236.2182,235.8794,235.8794,4894.0
2019-09-19 10:50:00,250.83,250.94,250.69,250.7,5986.0,236.0394,236.1429,235.9076,235.917,5986.0
2019-09-19 10:55:00,250.79,251.06,250.62,250.98,16641.0,236.0017,236.2558,235.8418,236.1805,16641.0
2019-09-19 11:00:00,250.94,250.94,250.43,250.53,2991.0,236.1429,236.1429,235.663,235.7571,2991.0
2019-09-19 11:05:00,250.58,250.85,250.58,250.85,2050.0,235.8041,236.0582,235.8041,236.0582,2050.0
2019-09-19 11:10:00,250.83,251.04,250.79,251.0,5032.0,236.0394,236.237,236.0017,236.1993,5032.0
2019-09-19 11:15:00,251.07,251.34,250.96,251.3,7725.0,236.2652,236.5193,236.1617,236.4817,7725.0
2019-09-19 11:20:00,251.32,251.85,251.32,251.73,3461.0,236.5005,236.9992,236.5005,236.8863,3461.0
2019-09-19 11:25:00,251.69,251.69,251.29,251.41,3117.0,236.8487,236.8487,236.4722,236.5852,3117.0
2019-09-19 11:30:00,251.6,252.12,251.5,251.84,10394.0,236.764,237.2533,236.6699,236.9898,10394.0
2019-09-19 11:35:00,251.83,251.92,251.82,251.92,1475.0,236.9804,237.0651,236.971,237.0651,1475.0
2019-09-19 11:40:00,251.79,251.87,251.59,251.84,600.0,236.9428,237.018,236.7546,236.9898,600.0
2019-09-19 11:45:00,251.69,252.08,251.69,252.0,5597.0,236.8487,237.2157,236.8487,237.1404,5597.0
2019-09-19 11:50:00,251.95,252.07,251.83,251.89,1000.0,237.0933,237.2063,236.9804,237.0369,1000.0
2019-09-19 11:55:00,251.62,251.94,251.62,251.89,900.0,236.7828,237.0839,236.7828,237.0369,900.0
2019-09-19 12:00:00,251.94,251.98,251.87,251.87,800.0,237.0839,237.1216,237.018,237.018,800.0
2019-09-19 12:05:00,251.79,251.89,251.74,251.89,1044.0,236.9428,237.0369,236.8957,237.0369,1044.0
2019-09-19 12:10:00,251.99,251.99,251.97,251.97,240.0,237.131,237.131,237.1121,237.1121,240.0
2019-09-19 12:15:00,251.91,251.91,251.85,251.85,400.0,237.0557,237.0557,236.9992,236.9992,400.0
2019-09-19 12:20:00,251.9,251.9,251.7,251.7,2100.0,237.0463,237.0463,236.8581,236.8581,2100.0
2019-09-19 12:25:00,251.68,251.77,251.23,251.23,1500.0,236.8392,236.9239,236.4158,236.4158,1500.0
2019-09-19 12:30:00,251.44,251.44,251.33,251.33,600.0,236.6134,236.6134,236.5099,236.5099,600.0
2019-09-19 12:35:00,251.25,251.47,251.21,251.47,1100.0,236.4346,236.6416,236.397,236.6416,1100.0
2019-09-19 12:40:00,251.58,251.58,251.57,251.58,200.0,236.7451,236.7451,236.7357,236.7451,200.0
2019-09-19 12:45:00,251.62,251.62,251.62,251.62,100.0,236.7828,236.7828,236.7828,236.7828,100.0
2019-09-19 12:50:00,251.77,251.77,251.58,251.66,700.0,236.9239,236.9239,236.7451,236.8204,700.0
2019-09-19 12:55:00,251.63,251.7,251.63,251.7,600.0,236.7922,236.8581,236.7922,236.8581,600.0
2019-09-19 13:00:00,251.72,251.86,251.68,251.86,1384.0,236.8769,237.0086,236.8392,237.0086,1384.0
2019-09-19 13:05:00,251.94,251.94,251.49,251.49,1792.0,237.0839,237.0839,236.6605,236.6605,1792.0
2019-09-19 13:10:00,251.44,251.51,251.44,251.45,300.0,236.6134,236.6793,236.6134,236.6228,300.0
2019-09-19 13:15:00,251.42,251.67,251.41,251.67,1797.0,236.5946,236.8298,236.5852,236.8298,1797.0
2019-09-19 13:20:00,251.95,251.95,251.65,251.83,500.0,237.0933,237.0933,236.811,236.9804,500.0
2019-09-19 13:25:00,251.81,251.81,251.8,251.81,100.0,236.9616,236.9616,236.9522,236.9616,100.0
2019-09-19 13:30:00,251.4,251.58,251.2,251.44,1881.0,236.5758,236.7451,236.3876,236.6134,1881.0
2019-09-19 13:35:00,251.27,251.54,251.27,251.46,1018.0,236.4534,236.7075,236.4534,236.6322,1018.0
2019-09-19 13:40:00,251.38,251.38,251.12,251.25,1447.0,236.5569,236.5569,236.3123,236.4346,1447.0
2019-09-19 13:45:00,251.22,251.46,251.15,251.31,1838.0,236.4064,236.6322,236.3405,236.4911,1838.0
2019-09-19 13:50:00,251.24,251.47,251.24,251.46,600.0,236.4252,236.6416,236.4252,236.6322,600.0
2019-09-19 13:55:00,251.47,251.47,251.47,251.47,200.0,236.6416,236.6416,236.6416,236.6416,200.0
2019-09-19 14:00:00,251.46,251.46,251.46,251.46,100.0,236.6322,236.6322,236.6322,236.6322,100.0
2019-09-19 14:05:00,251.43,251.56,251.41,251.56,500.0,236.604,236.7263,236.5852,236.7263,500.0
2019-09-19 14:10:00,251.57,251.65,251.57,251.65,800.0,236.7357,236.811,236.7357,236.811,800.0
2019-09-19 14:15:00,251.66,251.86,251.66,251.85,824.0,236.8204,237.0086,236.8204,236.9992,824.0
2019-09-19 14:20:00,251.69,251.92,251.55,251.55,300.0,236.8487,237.0651,236.7169,236.7169,300.0
2019-09-19 14:25:00,251.23,251.24,251.23,251.23,116.0,236.4158,236.4252,236.4158,236.4158,116.0
2019-09-19 14:30:00,251.47,251.47,251.28,251.28,500.0,236.6416,236.6416,236.4628,236.4628,500.0
2019-09-19 14:35:00,251.27,251.32,251.05,251.05,400.0,236.4534,236.5005,236.2464,236.2464,400.0
2019-09-19 14:40:00,251.16,251.49,251.12,251.2,1725.0,236.3499,236.6605,236.3123,236.3876,1725.0
2019-09-19 14:45:00,251.26,251.26,251.08,251.12,951.0,236.444,236.444,236.2746,236.3123,951.0
2019-09-19 14:50:00,251.29,251.52,251.18,251.46,3601.0,236.4722,236.6887,236.3687,236.6322,3601.0
2019-09-19 14:55:00,251.46,251.46,251.46,251.46,0.0,236.6322,236.6322,236.6322,236.6322,0.0
2019-09-19 15:00:00,251.38,251.89,251.14,251.52,9642.0,236.5569,237.0369,236.3311,236.6887,9642.0
2019-09-19 15:05:00,251.47,251.67,251.33,251.33,1000.0,236.6416,236.8298,236.5099,236.5099,1000.0
2019-09-19 15:10:00,251.5,251.5,251.05,251.12,2365.0,236.6699,236.6699,236.2464,236.3123,2365.0
2019-09-19 15:15:00,251.11,251.29,251.0,251.02,3528.0,236.3029,236.4722,236.1993,236.2182,3528.0
2019-09-19 15:20:00,250.82,251.08,250.82,251.04,5862.0,236.03,236.2746,236.03,236.237,5862.0
2019-09-19 15:25:00,251.04,251.14,250.95,250.96,3751.0,236.237,236.3311,236.1523,236.1617,3751.0
2019-09-19 15:30:00,250.95,250.95,250.45,250.45,4638.0,236.1523,236.1523,235.6818,235.6818,4638.0
2019-09-19 15:35:00,250.21,250.46,250.2,250.3,4730.0,235.4559,235.6912,235.4465,235.5406,4730.0
2019-09-19 15:40:00,250.29,250.48,250.29,250.41,4400.0,235.5312,235.71,235.5312,235.6441,4400.0
2019-09-19 15:45:00,250.42,250.45,249.94,250.05,13292.0,235.6535,235.6818,235.2019,235.3054,13292.0
2019-09-19 15:50:00,250.0,250.01,249.65,249.75,7264.0,235.2583,235.2677,234.929,235.0231,7264.0
2019-09-19 15:55:00,249.88,250.22,249.6,249.6,36975.0,235.1454,235.4653,234.8819,234.8819,36975.0
2019-09-20 09:30:00,250.58,250.7,250.13,250.39,56533.0,235.8041,235.917,235.3806,235.6253,56533.0
2019-09-20 09:35:00,250.33,250.72,250.07,250.63,14715.0,235.5689,235.9359,235.3242,235.8512,14715.0
2019-09-20 09:40:00,250.64,250.88,250.38,250.44,11428.0,235.8606,236.0864,235.6159,235.6724,11428.0
2019-09-20 09:45:00,250.44,250.48,250.11,250.11,7842.0,235.6724,235.71,235.3618,235.3618,7842.0
2019-09-20 09:50:00,250.08,250.38,250.08,250.19,8364.0,235.3336,235.6159,235.3336,235.4371,8364.0
2019-09-20 09:55:00,250.13,250.22,249.64,249.64,4262.0,235.3806,235.4653,234.9195,234.9195,4262.0
2019-09-20 10:00:00,249.74,250.06,249.65,250.06,3381.0,235.0136,235.3148,234.929,235.3148,3381.0
2019-09-20 10:05:00,250.1,250.1,249.79,249.79,4477.0,235.3524,235.3524,235.0607,235.0607,4477.0
2019-09-20 10:10:00,249.65,249.65,249.22,249.29,5166.0,234.929,234.929,234.5243,234.5902,5166.0
2019-09-20 10:15:00,249.23,249.63,249.23,249.63,800.0,234.5337,234.9101,234.5337,234.9101,800.0
2019-09-20 10:20:00,249.59,249.76,249.44,249.74,5336.0,234.8725,235.0325,234.7313,235.0136,5336.0
2019-09-20 10:25:00,249.65,249.65,249.24,249.33,18239.0,234.929,234.929,234.5431,234.6278,18239.0
2019-09-20 10:30:00,249.56,249.66,249.43,249.48,3057.0,234.8443,234.9384,234.7219,234.769,3057.0
2019-09-20 10:35:00,249.46,249.5,248.86,248.98,5646.0,234.7502,234.7878,234.1855,234.2985,5646.0
2019-09-20 10:40:00,249.05,249.19,248.57,248.8,16348.0,234.3643,234.4961,233.9126,234.1291,16348.0
2019-09-20 10:45:00,248.77,248.93,248.57,248.67,8014.0,234.1008,234.2514,233.9126,234.0067,8014.0
2019-09-20 10:50:00,248.67,248.67,248.44,248.47,6859.0,234.0067,234.0067,233.7903,233.8185,6859.0
2019-09-20 10:55:00,248.4,248.74,248.36,248.55,7900.0,233.7527,234.0726,233.715,233.8938,7900.0
2019-09-20 11:00:00,248.46,248.46,248.18,248.21,4097.0,233.8091,233.8091,233.5456,233.5739,4097.0
2019-09-20 11:05:00,248.13,248.27,248.02,248.2,8527.0,233.4986,233.6303,233.3951,233.5645,8527.0
2019-09-20 11:10:00,248.22,248.53,248.01,248.45,11715.0,233.5833,233.875,233.3857,233.7997,11715.0
2019-09-20 11:15:00,248.52,248.95,248.46,248.52,7395.0,233.8656,234.2702,233.8091,233.8656,7395.0
2019-09-20 11:20:00,248.35,248.48,248.28,248.32,10344.0,233.7056,233.8279,233.6397,233.6774,10344.0
2019-09-20 11:25:00,248.3,248.32,248.05,248.17,5000.0,233.6586,233.6774,233.4233,233.5362,5000.0
2019-09-20 11:30:00,248.08,248.46,248.06,248.46,11462.0,233.4515,233.8091,233.4327,233.8091,11462.0
2019-09-20 11:35:00,248.47,248.6,247.71,247.83,5371.0,233.8185,233.9409,233.1033,233.2163,5371.0
2019-09-20 11:40:00,247.79,247.8,247.32,247.38,2100.0,233.1786,233.188,232.7363,232.7928,2100.0
2019-09-20 11:45:00,247.47,247.61,247.39,247.51,2338.0,232.8775,233.0092,232.8022,232.9151,2338.0
2019-09-20 11:50:00,247.51,247.7,247.42,247.45,8600.0,232.9151,233.0939,232.8304,232.8587,8600.0
2019-09-20 11:55:00,247.54,247.57,247.44,247.53,4700.0,232.9434,232.9716,232.8493,232.934,4700.0
2019-09-20 12:00:00,247.63,247.79,247.49,247.55,8718.0,233.0281,233.1786,232.8963,232.9528,8718.0
2019-09-20 12:05:00,247.39,247.52,247.3,247.52,1875.0,232.8022,232.9246,232.7175,232.9246,1875.0
2019-09-20 12:10:00,247.51,247.77,247.39,247.56,3400.0,232.9151,233.1598,232.8022,232.9622,3400.0
2019-09-20 12:15:00,247.5,247.69,247.44,247.44,2100.0,232.9057,233.0845,232.8493,232.8493,2100.0
2019-09-20 12:20:00,247.48,247.56,247.35,247.35,1700.0,232.8869,232.9622,232.7646,232.7646,1700.0
2019-09-20 12:25:00,247.34,247.46,247.24,247.46,500.0,232.7552,232.8681,232.6611,232.8681,500.0
2019-09-20 12:30:00,247.37,247.42,247.02,247.04,1500.0,232.7834,232.8304,232.454,232.4729,1500.0
2019-09-20 12:35:00,247.12,247.12,246.79,247.01,1300.0,232.5481,232.5481,232.2376,232.4446,1300.0
2019-09-20 12:40:00,247.02,247.16,246.72,247.06,4800.0,232.454,232.5858,232.1717,232.4917,4800.0
2019-09-20 12:45:00,247.04,247.45,247.04,247.45,500.0,232.4729,232.8587,232.4729,232.8587,500.0
2019-09-20 12:50:00,247.4,247.44,247.21,247.22,1700.0,232.8116,232.8493,232.6328,232.6422,1700.0
2019-09-20 12:55:00,247.24,247.27,247.18,247.27,1100.0,232.6611,232.6893,232.6046,232.6893,1100.0
2019-09-20 13:00:00,247.37,247.5,247.35,247.5,606.0,232.7834,232.9057,232.7646,232.9057,606.0
2019-09-20 13:05:00,247.5,247.57,247.4,247.49,11454.0,232.9057,232.9716,232.8116,232.8963,11454.0
2019-09-20 13:10:00,247.46,247.46,244.7,245.59,11030.0,232.8681,232.8681,230.2708,231.1084,11030.0
2019-09-20 13:15:00,244.67,246.08,244.67,246.08,3147.0,230.2426,231.5695,230.2426,231.5695,3147.0
2019-09-20 13:20:00,245.98,246.25,245.53,245.96,2110.0,231.4754,231.7294,231.0519,231.4565,2110.0
2019-09-20 13:25:00,245.8,246.29,245.79,246.29,5876.0,231.306,231.7671,231.2966,231.7671,5876.0
2019-09-20 13:30:00,246.54,246.64,246.0,246.08,2800.0,232.0023,232.0964,231.4942,231.5695,2800.0
2019-09-20 13:35:00,246.09,246.38,246.06,246.08,2665.0,231.5789,231.8518,231.5506,231.5695,2665.0
2019-09-20 13:40:00,246.15,246.3,245.94,246.01,3809.0,231.6353,231.7765,231.4377,231.5036,3809.0
2019-09-20 13:45:00,245.96,246.27,245.87,245.87,2700.0,231.4565,231.7483,231.3718,231.3718,2700.0
2019-09-20 13:50:00,245.74,245.94,245.62,245.8,2876.0,231.2495,231.4377,231.1366,231.306,2876.0
2019-09-20 13:55:00,245.65,246.21,245.53,246.02,14422.0,231.1648,231.6918,231.0519,231.513,14422.0
2019-09-20 14:00:00,246.7,246.86,246.31,246.56,2521.0,232.1529,232.3035,231.7859,232.0212,2521.0
2019-09-20 14:05:00,246.57,246.87,246.22,246.22,1682.0,232.0306,232.3129,231.7012,231.7012,1682.0
2019-09-20 14:10:00,246.41,246.41,246.01,246.01,1311.0,231.88,231.88,231.5036,231.5036,1311.0
2019-09-20 14:15:00,246.0,246.45,245.77,246.45,2200.0,231.4942,231.9176,231.2777,231.9176,2200.0
2019-09-20 14:20:00,246.68,246.94,246.68,246.91,1020.0,232.1341,232.3788,232.1341,232.3505,1020.0
2019-09-20 14:25:00,246.82,246.84,246.68,246.76,1200.0,232.2658,232.2846,232.1341,232.2094,1200.0
2019-09-20 14:30:00,246.77,247.05,246.7,246.86,1122.0,232.2188,232.4823,232.1529,232.3035,1122.0
2019-09-20 14:35:00,246.98,247.29,246.98,247.21,2319.0,232.4164,232.7081,232.4164,232.6328,2319.0
2019-09-20 14:40:00,247.27,247.3,246.85,246.9,1100.0,232.6893,232.7175,232.2941,232.3411,1100.0
2019-09-20 14:45:00,246.92,247.26,246.9,247.01,8690.0,232.3599,232.6799,232.3411,232.4446,8690.0
2019-09-20 14:50:00,246.93,246.96,246.8,246.87,1600.0,232.3693,232.3976,232.247,232.3129,1600.0
2019-09-20 14:55:00,246.98,247.13,246.89,247.0,4600.0,232.4164,232.5575,232.3317,232.4352,4600.0
2019-09-20 15:00:00,247.17,247.28,246.87,247.21,3200.0,232.5952,232.6987,232.3129,232.6328,3200.0
2019-09-20 15:05:00,247.27,247.27,247.05,247.12,2503.0,232.6893,232.6893,232.4823,232.5481,2503.0
2019-09-20 15:10:00,247.11,247.33,246.96,247.33,1888.0,232.5387,232.7458,232.3976,232.7458,1888.0
2019-09-20 15:15:00,247.24,247.33,247.23,247.23,800.0,232.6611,232.7458,232.6517,232.6517,800.0
2019-09-20 15:20:00,247.31,247.31,246.93,247.0,1400.0,232.7269,232.7269,232.3693,232.4352,1400.0
2019-09-20 15:25:00,247.01,247.17,246.94,246.94,3234.0,232.4446,232.5952,232.3788,232.3788,3234.0
2019-09-20 15:30:00,246.94,247.08,246.85,246.89,1667.0,232.3788,232.5105,232.2941,232.3317,1667.0
2019-09-20 15:35:00,246.89,247.25,246.79,246.97,3850.0,232.3317,232.6705,232.2376,232.407,3850.0
2019-09-20 15:40:00,247.0,247.24,247.0,247.11,6482.0,232.4352,232.6611,232.4352,232.5387,6482.0
2019-09-20 15:45:00,247.08,247.08,246.65,246.7,3200.0,232.5105,232.5105,232.1059,232.1529,3200.0
2019-09-20 15:50:00,246.69,247.3,246.64,247.3,4768.0,232.1435,232.7175,232.0964,232.7175,4768.0
2019-09-20 15:55:00,247.3,247.3,245.43,245.43,78495.0,232.7175,232.7175,230.9578,230.9578,78495.0
2019-09-23 09:30:00,246.24,246.53,245.84,246.52,25763.0,231.72,231.9929,231.3436,231.9835,25763.0
2019-09-23 09:35:00,246.73,246.81,246.3,246.81,7210.0,232.1811,232.2564,231.7765,232.2564,7210.0
2019-09-23 09:40:00,246.58,246.92,246.44,246.71,3219.0,232.04,232.3599,231.9082,232.1623,3219.0
2019-09-23 09:45:00,246.73,246.93,246.62,246.7,3279.0,232.1811,232.3693,232.0776,232.1529,3279.0
2019-09-23 09:50:00,246.66,246.95,246.65,246.93,3280.0,232.1153,232.3882,232.1059,232.3693,3280.0
2019-09-23 09:55:00,247.01,247.09,246.8,246.97,3421.0,232.4446,232.5199,232.247,232.407,3421.0
2019-09-23 10:00:00,246.81,246.96,246.63,246.67,4327.0,232.2564,232.3976,232.087,232.1247,4327.0
2019-09-23 10:05:00,246.55,246.62,246.45,246.57,2000.0,232.0117,232.0776,231.9176,232.0306,2000.0
2019-09-23 10:10:00,246.56,246.65,246.24,246.28,5879.0,232.0212,232.1059,231.72,231.7577,5879.0
2019-09-23 10:15:00,246.33,246.81,246.32,246.81,2904.0,231.8047,232.2564,231.7953,232.2564,2904.0
2019-09-23 10:20:00,246.71,247.22,246.62,247.15,6745.0,232.1623,232.6422,232.0776,232.5764,6745.0
2019-09-23 10:25:00,247.2,247.38,247.2,247.38,2618.0,232.6234,232.7928,232.6234,232.7928,2618.0
2019-09-23 10:30:00,247.39,247.55,247.35,247.36,2984.0,232.8022,232.9528,232.7646,232.774,2984.0
2019-09-23 10:35:00,247.2,247.42,247.2,247.42,500.0,232.6234,232.8304,232.6234,232.8304,500.0
2019-09-23 10:40:00,247.31,247.42,247.31,247.35,1152.0,232.7269,232.8304,232.7269,232.7646,1152.0
2019-09-23 10:45:00,247.39,247.59,247.39,247.59,2200.0,232.8022,232.9904,232.8022,232.9904,2200.0
2019-09-23 10:50:00,247.59,247.82,247.46,247.59,3891.0,232.9904,233.2069,232.8681,232.9904,3891.0
2019-09-23 10:55:00,247.49,247.55,247.24,247.34,2957.0,232.8963,232.9528,232.6611,232.7552,2957.0
2019-09-23 11:00:00,247.54,247.88,247.54,247.88,1000.0,232.9434,233.2633,232.9434,233.2633,1000.0
2019-09-23 11:05:00,247.8,247.91,247.79,247.87,1856.0,233.188,233.2916,233.1786,233.2539,1856.0
2019-09-23 11:10:00,247.69,247.79,247.69,247.69,1605.0,233.0845,233.1786,233.0845,233.0845,1605.0
2019-09-23 11:15:00,247.9,247.92,247.69,247.71,1830.0,233.2821,233.301,233.0845,233.1033,1830.0
2019-09-23 11:20:00,247.82,248.06,247.79,247.99,4142.0,233.2069,233.4327,233.1786,233.3668,4142.0
2019-09-23 11:25:00,247.98,248.34,247.98,248.23,1075.0,233.3574,233.6962,233.3574,233.5927,1075.0
2019-09-23 11:30:00,248.25,248.36,247.86,247.88,10244.0,233.6115,233.715,233.2445,233.2633,10244.0
2019-09-23 11:35:00,247.77,248.04,247.7,247.87,7703.0,233.1598,233.4139,233.0939,233.2539,7703.0
2019-09-23 11:40:00,248.13,248.13,247.96,247.96,403.0,233.4986,233.4986,233.3386,233.3386,403.0
2019-09-23 11:45:00,248.04,248.04,248.04,248.04,100.0,233.4139,233.4139,233.4139,233.4139,100.0
2019-09-23 11:50:00,248.22,248.22,248.1,248.11,200.0,233.5833,233.5833,233.4704,233.4798,200.0
2019-09-23 11:55:00,248.01,248.01,248.01,248.01,132.0,233.3857,233.3857,233.3857,233.3857,132.0
2019-09-23 12:00:00,248.06,248.12,248.06,248.12,813.0,233.4327,233.4892,233.4327,233.4892,813.0
2019-09-23 12:05:00,248.24,248.29,248.21,248.27,800.0,233.6021,233.6491,233.5739,233.6303,800.0
2019-09-23 12:10:00,248.25,248.25,248.13,248.13,516.0,233.6115,233.6115,233.4986,233.4986,516.0
2019-09-23 12:15:00,248.05,248.32,247.95,247.95,300.0,233.4233,233.6774,233.3292,233.3292,300.0
2019-09-23 12:20:00,247.95,247.95,247.95,247.95,0.0,233.3292,233.3292,233.3292,233.3292,0.0
2019-09-23 12:25:00,248.19,248.19,248.19,248.19,100.0,233.555,233.555,233.555,233.555,100.0
2019-09-23 12:30:00,248.26,248.26,248.09,248.09,351.0,233.6209,233.6209,233.4609,233.4609,351.0
2019-09-23 12:35:00,248.17,248.25,248.17,248.25,200.0,233.5362,233.6115,233.5362,233.6115,200.0
2019-09-23 12:40:00,248.1,248.2,248.1,248.2,350.0,233.4704,233.5645,233.4704,233.5645,350.0
2019-09-23 12:45:00,248.2,248.2,248.2,248.2,0.0,233.5645,233.5645,233.5645,233.5645,0.0
2019-09-23 12:50:00,247.98,248.15,247.73,247.95,800.0,233.3574,233.5174,233.1222,233.3292,800.0
2019-09-23 12:55:00,248.02,248.06,247.83,247.83,899.0,233.3951,233.4327,233.2163,233.2163,899.0
2019-09-23 13:00:00,247.95,248.19,247.95,248.19,200.0,233.3292,233.555,233.3292,233.555,200.0
2019-09-23 13:05:00,248.09,248.09,248.09,248.09,200.0,233.4609,233.4609,233.4609,233.4609,200.0
2019-09-23 13:10:00,247.94,248.16,247.89,248.16,644.0,233.3198,233.5268,233.2727,233.5268,644.0
2019-09-23 13:15:00,248.15,248.16,248.14,248.14,300.0,233.5174,233.5268,233.508,233.508,300.0
2019-09-23 13:20:00,248.27,248.27,248.27,248.27,100.0,233.6303,233.6303,233.6303,233.6303,100.0
2019-09-23 13:25:00,248.39,248.4,248.23,248.4,1200.0,233.7433,233.7527,233.5927,233.7527,1200.0
2019-09-23 13:30:00,248.31,248.37,248.27,248.37,1300.0,233.668,233.7244,233.6303,233.7244,1300.0
2019-09-23 13:35:00,248.39,248.47,248.39,248.46,1400.0,233.7433,233.8185,233.7433,233.8091,1400.0
2019-09-23 13:40:00,248.38,248.45,248.37,248.45,700.0,233.7338,233.7997,233.7244,233.7997,700.0
2019-09-23 13:45:00,248.46,248.47,248.41,248.41,801.0,233.8091,233.8185,233.7621,233.7621,801.0
2019-09-23 13:50:00,248.41,248.53,248.4,248.4,2100.0,233.7621,233.875,233.7527,233.7527,2100.0
2019-09-23 13:55:00,248.43,248.51,248.43,248.51,2887.0,233.7809,233.8562,233.7809,233.8562,2887.0
2019-09-23 14:00:00,248.47,248.56,248.46,248.56,2653.0,233.8185,233.9032,233.8091,233.9032,2653.0
2019-09-23 14:05:00,248.55,248.55,248.46,248.48,500.0,233.8938,233.8938,233.8091,233.8279,500.0
2019-09-23 14:10:00,248.43,248.52,248.23,248.46,5579.0,233.7809,233.8656,233.5927,233.8091,5579.0
2019-09-23 14:15:00,248.39,248.55,248.39,248.55,1000.0,233.7433,233.8938,233.7433,233.8938,1000.0
2019-09-23 14:20:00,248.46,248.55,248.38,248.38,1100.0,233.8091,233.8938,233.7338,233.7338,1100.0
2019-09-23 14:25:00,248.4,248.41,248.3,248.4,420.0,233.7527,233.7621,233.6586,233.7527,420.0
2019-09-23 14:30:00,248.3,248.5,248.3,248.5,2823.0,233.6586,233.8468,233.6586,233.8468,2823.0
2019-09-23 14:35:00,248.46,248.6,248.35,248.53,1608.0,233.8091,233.9409,233.7056,233.875,1608.0
2019-09-23 14:40:00,248.49,248.78,248.35,248.78,1200.0,233.8374,234.1103,233.7056,234.1103,1200.0
2019-09-23 14:45:00,248.66,248.78,248.66,248.78,800.0,233.9973,234.1103,233.9973,234.1103,800.0
2019-09-23 14:50:00,248.75,248.84,248.74,248.8,500.0,234.082,234.1667,234.0726,234.1291,500.0
2019-09-23 14:55:00,248.91,248.94,248.8,248.8,1220.0,234.2326,234.2608,234.1291,234.1291,1220.0
2019-09-23 15:00:00,248.91,248.92,248.91,248.92,400.0,234.2326,234.242,234.2326,234.242,400.0
2019-09-23 15:05:00,248.85,249.25,248.83,249.06,2783.0,234.1761,234.5525,234.1573,234.3737,2783.0
2019-09-23 15:10:00,249.13,249.14,249.04,249.04,525.0,234.4396,234.449,234.3549,234.3549,525.0
2019-09-23 15:15:00,249.05,249.05,249.05,249.05,100.0,234.3643,234.3643,234.3643,234.3643,100.0
2019-09-23 15:20:00,248.98,248.98,248.98,248.98,200.0,234.2985,234.2985,234.2985,234.2985,200.0
2019-09-23 15:25:00,249.03,249.06,249.03,249.03,700.0,234.3455,234.3737,234.3455,234.3455,700.0
2019-09-23 15:30:00,248.92,248.92,248.76,248.9,925.0,234.242,234.242,234.0914,234.2232,925.0
2019-09-23 15:35:00,248.77,248.88,248.67,248.78,2001.0,234.1008,234.2044,234.0067,234.1103,2001.0
2019-09-23 15:40:00,248.64,248.72,248.64,248.69,500.0,233.9785,234.0538,233.9785,234.0256,500.0
2019-09-23 15:45:00,248.64,248.85,248.62,248.85,3392.0,233.9785,234.1761,233.9597,234.1761,3392.0
2019-09-23 15:50:00,248.89,248.99,248.54,248.55,5619.0,234.2138,234.3079,233.8844,233.8938,5619.0
2019-09-23 15:55:00,248.63,248.8,248.32,248.46,9563.0,233.9691,234.1291,233.6774,233.8091,9563.0
2019-09-24 09:30:00,248.74,249.29,248.74,249.11,12721.0,234.0726,234.5902,234.0726,234.4208,12721.0
2019-09-24 09:35:00,249.03,249.35,249.03,249.16,7267.0,234.3455,234.6466,234.3455,234.4678,7267.0
2019-09-24 09:40:00,249.36,249.4,249.09,249.09,1450.0,234.6561,234.6937,234.402,234.402,1450.0
2019-09-24 09:45:00,249.18,249.61,249.18,249.45,9194.0,234.4867,234.8913,234.4867,234.7407,9194.0
2019-09-24 09:50:00,249.75,249.83,249.52,249.68,3259.0,235.0231,235.0983,234.8066,234.9572,3259.0
2019-09-24 09:55:00,249.71,249.72,249.53,249.53,4630.0,234.9854,234.9948,234.816,234.816,4630.0
2019-09-24 10:00:00,249.75,249.86,249.48,249.6,7935.0,235.0231,235.1266,234.769,234.8819,7935.0
2019-09-24 10:05:00,249.56,249.75,249.48,249.71,8411.0,234.8443,235.0231,234.769,234.9854,8411.0
2019-09-24 10:10:00,249.67,249.9,249.52,249.81,3345.0,234.9478,235.1642,234.8066,235.0795,3345.0
2019-09-24 10:15:00,249.81,249.94,249.54,249.83,10547.0,235.0795,235.2019,234.8254,235.0983,10547.0
2019-09-24 10:20:00,249.82,249.93,249.35,249.57,14899.0,235.0889,235.1924,234.6466,234.8537,14899.0
2019-09-24 10:25:00,249.51,249.86,249.51,249.81,7042.0,234.7972,235.1266,234.7972,235.0795,7042.0
2019-09-24 10:30:00,249.81,249.91,249.63,249.87,3579.0,235.0795,235.1736,234.9101,235.136,3579.0
2019-09-24 10:35:00,249.67,249.72,249.48,249.49,2850.0,234.9478,234.9948,234.769,234.7784,2850.0
2019-09-24 10:40:00,249.36,249.73,249.28,249.61,14443.0,234.6561,235.0042,234.5808,234.8913,14443.0
2019-09-24 10:45:00,249.27,249.27,248.84,248.85,3600.0,234.5714,234.5714,234.1667,234.1761,3600.0
2019-09-24 10:50:00,248.91,249.21,248.91,249.16,3661.0,234.2326,234.5149,234.2326,234.4678,3661.0
2019-09-24 10:55:00,248.84,249.0,248.84,248.97,2226.0,234.1667,234.3173,234.1667,234.289,2226.0
2019-09-24 11:00:00,248.88,248.97,248.56,248.64,9431.0,234.2044,234.289,233.9032,233.9785,9431.0
2019-09-24 11:05:00,248.76,248.76,248.43,248.54,5986.0,234.0914,234.0914,233.7809,233.8844,5986.0
2019-09-24 11:10:00,248.55,248.55,248.24,248.37,2384.0,233.8938,233.8938,233.6021,233.7244,2384.0
2019-09-24 11:15:00,248.32,248.32,248.1,248.26,600.0,233.6774,233.6774,233.4704,233.6209,600.0
2019-09-24 11:20:00,248.22,248.3,248.1,248.1,4450.0,233.5833,233.6586,233.4704,233.4704,4450.0
2019-09-24 11:25:00,248.04,248.13,247.97,248.07,3067.0,233.4139,233.4986,233.348,233.4421,3067.0
2019-09-24 11:30:00,248.0,248.0,247.39,247.64,7140.0,233.3762,233.3762,232.8022,233.0375,7140.0
2019-09-24 11:35:00,247.68,247.77,246.73,246.73,3565.0,233.0751,233.1598,232.1811,232.1811,3565.0
2019-09-24 11:40:00,246.41,247.0,246.41,246.69,2696.0,231.88,232.4352,231.88,232.1435,2696.0
2019-09-24 11:45:00,246.67,247.1,246.6,246.83,1048.0,232.1247,232.5293,232.0588,232.2752,1048.0
2019-09-24 11:50:00,246.55,246.55,246.46,246.47,300.0,232.0117,232.0117,231.9271,231.9365,300.0
2019-09-24 11:55:00,246.63,246.67,246.55,246.55,1400.0,232.087,232.1247,232.0117,232.0117,1400.0
2019-09-24 12:00:00,246.53,246.78,246.52,246.68,600.0,231.9929,232.2282,231.9835,232.1341,600.0
2019-09-24 12:05:00,247.0,247.0,247.0,247.0,100.0,232.4352,232.4352,232.4352,232.4352,100.0
2019-09-24 12:10:00,246.89,246.9,246.89,246.89,165.0,232.3317,232.3411,232.3317,232.3317,165.0
2019-09-24 12:15:00,247.22,247.22,246.88,246.88,500.0,232.6422,232.6422,232.3223,232.3223,500.0
2019-09-24 12:20:00,246.8,246.81,245.29,245.29,3687.0,232.247,232.2564,230.826,230.826,3687.0
2019-09-24 12:25:00,245.93,246.17,245.46,245.6,2030.0,231.4283,231.6542,230.986,231.1178,2030.0
2019-09-24 12:30:00,245.83,245.97,245.72,245.94,900.0,231.3342,231.466,231.2307,231.4377,900.0
2019-09-24 12:35:00,245.94,245.94,245.94,245.94,0.0,231.4377,231.4377,231.4377,231.4377,0.0
2019-09-24 12:40:00,246.03,246.35,245.79,246.35,1200.0,231.5224,231.8235,231.2966,231.8235,1200.0
2019-09-24 12:45:00,245.79,245.97,245.79,245.87,899.0,231.2966,231.466,231.2966,231.3718,899.0
2019-09-24 12:50:00,246.16,246.16,245.46,245.46,2418.0,231.6447,231.6447,230.986,230.986,2418.0
2019-09-24 12:55:00,245.37,245.49,245.3,245.3,975.0,230.9013,231.0143,230.8355,230.8355,975.0
2019-09-24 13:00:00,245.41,246.03,245.38,245.78,3015.0,230.939,231.5224,230.9107,231.2872,3015.0
2019-09-24 13:05:00,245.88,245.9,245.86,245.86,2569.0,231.3813,231.4001,231.3624,231.3624,2569.0
2019-09-24 13:10:00,245.77,245.85,245.5,245.55,4133.0,231.2777,231.353,231.0237,231.0707,4133.0
2019-09-24 13:15:00,245.5,245.53,245.46,245.46,805.0,231.0237,231.0519,230.986,230.986,805.0
2019-09-24 13:20:00,245.34,245.44,245.14,245.43,1600.0,230.8731,230.9672,230.6849,230.9578,1600.0
2019-09-24 13:25:00,245.53,245.63,245.53,245.63,1608.0,231.0519,231.146,231.0519,231.146,1608.0
2019-09-24 13:30:00,246.09,246.4,246.09,246.4,317.0,231.5789,231.8706,231.5789,231.8706,317.0
2019-09-24 13:35:00,246.2,246.2,246.18,246.18,300.0,231.6824,231.6824,231.6636,231.6636,300.0
2019-09-24 13:40:00,246.25,246.57,246.24,246.57,1375.0,231.7294,232.0306,231.72,232.0306,1375.0
2019-09-24 13:45:00,246.51,246.51,246.51,246.51,100.0,231.9741,231.9741,231.9741,231.9741,100.0
2019-09-24 13:50:00,246.44,246.49,245.91,245.91,1383.0,231.9082,231.9553,231.4095,231.4095,1383.0
2019-09-24 13:55:00,245.73,245.93,245.73,245.93,1300.0,231.2401,231.4283,231.2401,231.4283,1300.0
2019-09-24 14:00:00,245.86,246.06,245.8,245.8,5461.0,231.3624,231.5506,231.306,231.306,5461.0
2019-09-24 14:05:00,245.93,245.93,245.58,245.58,893.0,231.4283,231.4283,231.0989,231.0989,893.0
2019-09-24 14:10:00,245.66,247.48,245.66,246.5,1600.0,231.1742,232.8869,231.1742,231.9647,1600.0
2019-09-24 14:15:00,247.28,247.28,246.85,247.0,2100.0,232.6987,232.6987,232.2941,232.4352,2100.0
2019-09-24 14:20:00,247.08,247.34,246.69,246.95,974.0,232.5105,232.7552,232.1435,232.3882,974.0
2019-09-24 14:25:00,246.91,247.0,246.91,247.0,300.0,232.3505,232.4352,232.3505,232.4352,300.0
2019-09-24 14:30:00,246.86,247.23,246.83,247.02,8331.0,232.3035,232.6517,232.2752,232.454,8331.0
2019-09-24 14:35:00,247.13,247.21,246.2,246.34,6545.0,232.5575,232.6328,231.6824,231.8141,6545.0
2019-09-24 14:40:00,246.21,246.41,246.2,246.39,2600.0,231.6918,231.88,231.6824,231.8612,2600.0
2019-09-24 14:45:00,246.39,246.76,246.36,246.76,1544.0,231.8612,232.2094,231.833,232.2094,1544.0
2019-09-24 14:50:00,246.74,246.79,246.61,246.76,2500.0,232.1905,232.2376,232.0682,232.2094,2500.0
2019-09-24 14:55:00,247.11,247.11,246.24,246.88,3073.0,232.5387,232.5387,231.72,232.3223,3073.0
2019-09-24 15:00:00,246.64,246.71,246.47,246.48,700.0,232.0964,232.1623,231.9365,231.9459,700.0
2019-09-24 15:05:00,246.67,246.85,246.49,246.78,1700.0,232.1247,232.2941,231.9553,232.2282,1700.0
2019-09-24 15:10:00,246.61,246.8,246.6,246.79,1302.0,232.0682,232.247,232.0588,232.2376,1302.0
2019-09-24 15:15:00,246.77,246.77,246.31,246.56,2200.0,232.2188,232.2188,231.7859,232.0212,2200.0
2019-09-24 15:20:00,246.54,246.62,246.14,246.31,3871.0,232.0023,232.0776,231.6259,231.7859,3871.0
2019-09-24 15:25:00,246.24,246.58,246.23,246.48,1900.0,231.72,232.04,231.7106,231.9459,1900.0
2019-09-24 15:30:00,246.27,246.52,246.0,246.23,7759.0,231.7483,231.9835,231.4942,231.7106,7759.0
2019-09-24 15:35:00,246.09,246.42,246.09,246.33,3957.0,231.5789,231.8894,231.5789,231.8047,3957.0
2019-09-24 15:40:00,246.31,246.46,246.24,246.31,6201.0,231.7859,231.9271,231.72,231.7859,6201.0
2019-09-24 15:45:00,246.33,247.15,246.32,247.07,21300.0,231.8047,232.5764,231.7953,232.5011,21300.0
2019-09-24 15:50:00,246.99,246.99,246.35,246.44,19048.0,232.4258,232.4258,231.8235,231.9082,19048.0
2019-09-24 15:55:00,246.35,246.53,246.08,246.52,24584.0,231.8235,231.9929,231.5695,231.9835,24584.0
2019-09-25 09:30:00,242.72,243.74,241.97,243.68,35993.0,228.4076,229.3674,227.7018,229.311,35993.0
2019-09-25 09:35:00,243.63,243.72,243.3,243.42,4770.0,229.2639,229.3486,228.9534,229.0663,4770.0
2019-09-25 09:40:00,243.18,243.19,242.78,242.81,6370.0,228.8405,228.8499,228.4641,228.4923,6370.0
2019-09-25 09:45:00,242.68,242.9,242.62,242.79,2778.0,228.37,228.577,228.3135,228.4735,2778.0
2019-09-25 09:50:00,242.79,243.0,242.53,242.8,4958.0,228.4735,228.6711,228.2288,228.4829,4958.0
2019-09-25 09:55:00,242.69,242.82,242.55,242.8,5219.0,228.3794,228.5017,228.2476,228.4829,5219.0
2019-09-25 10:00:00,242.86,242.86,241.72,242.31,17905.0,228.5393,228.5393,227.4666,228.0218,17905.0
2019-09-25 10:05:00,242.33,242.86,242.33,242.6,2452.0,228.0406,228.5393,228.0406,228.2947,2452.0
2019-09-25 10:10:00,242.72,242.72,241.71,242.03,8859.0,228.4076,228.4076,227.4571,227.7583,8859.0
2019-09-25 10:15:00,241.82,242.0,241.27,241.56,7050.0,227.5607,227.73,227.0431,227.316,7050.0
2019-09-25 10:20:00,241.4,241.69,241.17,241.44,4587.0,227.1654,227.4383,226.949,227.2031,4587.0
2019-09-25 10:25:00,241.93,242.07,241.88,242.06,7438.0,227.6642,227.7959,227.6171,227.7865,7438.0
2019-09-25 10:30:00,242.09,242.51,242.09,242.24,8591.0,227.8147,228.21,227.8147,227.9559,8591.0
2019-09-25 10:35:00,242.46,242.69,242.36,242.69,4254.0,228.1629,228.3794,228.0688,228.3794,4254.0
2019-09-25 10:40:00,242.69,242.83,242.31,242.68,3885.0,228.3794,228.5111,228.0218,228.37,3885.0
2019-09-25 10:45:00,242.79,242.79,242.45,242.51,2755.0,228.4735,228.4735,228.1535,228.21,2755.0
2019-09-25 10:50:00,242.62,243.98,242.62,243.76,2976.0,228.3135,229.5933,228.3135,229.3863,2976.0
2019-09-25 10:55:00,243.69,243.79,243.5,243.52,5671.0,229.3204,229.4145,229.1416,229.1604,5671.0
2019-09-25 11:00:00,243.55,243.87,243.55,243.87,5819.0,229.1886,229.4898,229.1886,229.4898,5819.0
2019-09-25 11:05:00,244.02,244.14,244.0,244.0,4262.0,229.6309,229.7439,229.6121,229.6121,4262.0
2019-09-25 11:10:00,243.95,244.38,243.85,244.38,2410.0,229.5651,229.9697,229.471,229.9697,2410.0
2019-09-25 11:15:00,244.58,244.8,244.31,244.36,5092.0,230.1579,230.3649,229.9038,229.9509,5092.0
2019-09-25 11:20:00,244.44,244.51,244.41,244.45,2318.0,230.0262,230.092,229.9979,230.0356,2318.0
2019-09-25 11:25:00,244.23,244.38,244.23,244.25,400.0,229.8286,229.9697,229.8286,229.8474,400.0
2019-09-25 11:30:00,244.44,245.02,244.3,245.0,11041.0,230.0262,230.572,229.8944,230.5531,11041.0
2019-09-25 11:35:00,244.99,244.99,244.99,244.99,100.0,230.5437,230.5437,230.5437,230.5437,100.0
2019-09-25 11:40:00,245.23,245.27,245.23,245.26,1300.0,230.7696,230.8072,230.7696,230.7978,1300.0
2019-09-25 11:45:00,245.18,245.51,245.13,245.13,2598.0,230.7225,231.0331,230.6755,230.6755,2598.0
2019-09-25 11:50:00,244.94,245.12,244.94,245.12,925.0,230.4967,230.6661,230.4967,230.6661,925.0
2019-09-25 11:55:00,244.98,245.18,244.59,245.18,900.0,230.5343,230.7225,230.1673,230.7225,900.0
2019-09-25 12:00:00,245.19,245.19,244.58,244.58,200.0,230.7319,230.7319,230.1579,230.1579,200.0
2019-09-25 12:05:00,244.94,245.43,244.94,245.43,2023.0,230.4967,230.9578,230.4967,230.9578,2023.0
2019-09-25 12:10:00,245.1,245.81,245.09,245.61,740.0,230.6473,231.3154,230.6378,231.1272,740.0
2019-09-25 12:15:00,245.58,246.0,245.57,245.67,3696.0,231.0989,231.4942,231.0895,231.1836,3696.0
2019-09-25 12:20:00,245.06,245.54,245.06,245.54,668.0,230.6096,231.0613,230.6096,231.0613,668.0
2019-09-25 12:25:00,245.54,245.54,245.54,245.54,0.0,231.0613,231.0613,231.0613,231.0613,0.0
2019-09-25 12:30:00,245.43,245.59,245.43,245.48,813.0,230.9578,231.1084,230.9578,231.0048,813.0
2019-09-25 12:35:00,245.12,245.5,245.12,245.5,600.0,230.6661,231.0237,230.6661,231.0237,600.0
2019-09-25 12:40:00,245.41,245.41,245.4,245.4,386.0,230.939,230.939,230.9296,230.9296,386.0
2019-09-25 12:45:00,245.35,245.35,245.35,245.35,202.0,230.8825,230.8825,230.8825,230.8825,202.0
2019-09-25 12:50:00,245.32,245.35,245.21,245.28,548.0,230.8543,230.8825,230.7508,230.8166,548.0
2019-09-25 12:55:00,245.3,245.62,245.29,245.36,5408.0,230.8355,231.1366,230.826,230.8919,5408.0
2019-09-25 13:00:00,245.37,245.41,245.36,245.41,200.0,230.9013,230.939,230.8919,230.939,200.0
2019-09-25 13:05:00,245.47,245.87,245.37,245.69,772.0,230.9954,231.3718,230.9013,231.2025,772.0
2019-09-25 13:10:00,245.69,245.69,245.69,245.69,0.0,231.2025,231.2025,231.2025,231.2025,0.0
2019-09-25 13:15:00,245.94,246.2,245.74,245.75,1404.0,231.4377,231.6824,231.2495,231.2589,1404.0
2019-09-25 13:20:00,245.98,246.08,245.98,246.08,400.0,231.4754,231.5695,231.4754,231.5695,400.0
2019-09-25 13:25:00,246.09,246.25,246.07,246.15,1900.0,231.5789,231.7294,231.5601,231.6353,1900.0
2019-09-25 13:30:00,246.14,246.14,246.02,246.05,300.0,231.6259,231.6259,231.513,231.5412,300.0
2019-09-25 13:35:00,246.15,246.21,246.02,246.02,600.0,231.6353,231.6918,231.513,231.513,600.0
2019-09-25 13:40:00,246.03,246.18,246.02,246.16,857.0,231.5224,231.6636,231.513,231.6447,857.0
2019-09-25 13:45:00,246.23,246.24,246.21,246.22,1000.0,231.7106,231.72,231.6918,231.7012,1000.0
2019-09-25 13:50:00,246.2,246.74,246.19,246.53,5438.0,231.6824,232.1905,231.673,231.9929,5438.0
2019-09-25 13:55:00,246.93,246.93,246.61,246.71,4302.0,232.3693,232.3693,232.0682,232.1623,4302.0
2019-09-25 14:00:00,246.81,247.19,246.64,246.86,3600.0,232.2564,232.614,232.0964,232.3035,3600.0
2019-09-25 14:05:00,246.91,247.43,246.9,247.24,1000.0,232.3505,232.8399,232.3411,232.6611,1000.0
2019-09-25 14:10:00,247.24,247.47,247.23,247.43,1450.0,232.6611,232.8775,232.6517,232.8399,1450.0
2019-09-25 14:15:00,247.32,247.46,247.32,247.43,1096.0,232.7363,232.8681,232.7363,232.8399,1096.0
2019-09-25 14:20:00,247.5,247.85,247.43,247.6,16892.0,232.9057,233.2351,232.8399,232.9998,16892.0
2019-09-25 14:25:00,247.63,247.7,247.41,247.61,3008.0,233.0281,233.0939,232.821,233.0092,3008.0
2019-09-25 14:30:00,247.33,247.37,247.19,247.19,2943.0,232.7458,232.7834,232.614,232.614,2943.0
2019-09-25 14:35:00,247.03,247.37,247.02,247.37,1038.0,232.4634,232.7834,232.454,232.7834,1038.0
2019-09-25 14:40:00,247.51,247.71,247.51,247.63,892.0,232.9151,233.1033,232.9151,233.0281,892.0
2019-09-25 14:45:00,247.61,247.61,247.61,247.61,100.0,233.0092,233.0092,233.0092,233.0092,100.0
2019-09-25 14:50:00,247.77,247.78,247.32,247.38,1900.0,233.1598,233.1692,232.7363,232.7928,1900.0
2019-09-25 14:55:00,247.29,247.62,247.29,247.4,1075.0,232.7081,233.0187,232.7081,232.8116,1075.0
2019-09-25 15:00:00,247.33,247.55,247.22,247.55,600.0,232.7458,232.9528,232.6422,232.9528,600.0
2019-09-25 15:05:00,247.34,247.74,247.34,247.58,2793.0,232.7552,233.1316,232.7552,232.981,2793.0
2019-09-25 15:10:00,247.7,247.95,247.7,247.81,5025.0,233.0939,233.3292,233.0939,233.1975,5025.0
2019-09-25 15:15:00,247.82,247.84,247.64,247.84,3000.0,233.2069,233.2257,233.0375,233.2257,3000.0
2019-09-25 15:20:00,247.84,247.91,247.7,247.7,800.0,233.2257,233.2916,233.0939,233.0939,800.0
2019-09-25 15:25:00,247.74,247.74,247.42,247.42,5852.0,233.1316,233.1316,232.8304,232.8304,5852.0
2019-09-25 15:30:00,247.49,247.5,247.31,247.45,2710.0,232.8963,232.9057,232.7269,232.8587,2710.0
2019-09-25 15:35:00,247.37,247.48,247.22,247.47,2100.0,232.7834,232.8869,232.6422,232.8775,2100.0
2019-09-25 15:40:00,247.44,247.77,247.43,247.77,5298.0,232.8493,233.1598,232.8399,233.1598,5298.0
2019-09-25 15:45:00,247.68,247.82,247.44,247.74,10080.0,233.0751,233.2069,232.8493,233.1316,10080.0
2019-09-25 15:50:00,247.78,248.03,247.48,247.54,9568.0,233.1692,233.4045,232.8869,232.9434,9568.0
2019-09-25 15:55:00,247.55,247.77,247.29,247.56,27974.0,232.9528,233.1598,232.7081,232.9622,27974.0
2019-09-26 09:30:00,249.56,249.65,248.76,248.78,33703.0,234.8443,234.929,234.0914,234.1103,33703.0
2019-09-26 09:35:00,248.89,248.96,248.37,248.56,9608.0,234.2138,234.2796,233.7244,233.9032,9608.0
2019-09-26 09:40:00,248.57,248.65,248.29,248.52,7434.0,233.9126,233.9879,233.6491,233.8656,7434.0
2019-09-26 09:45:00,248.79,248.79,248.4,248.51,2900.0,234.1197,234.1197,233.7527,233.8562,2900.0
2019-09-26 09:50:00,248.28,248.56,248.26,248.28,2349.0,233.6397,233.9032,233.6209,233.6397,2349.0
2019-09-26 09:55:00,248.3,248.51,248.15,248.46,5134.0,233.6586,233.8562,233.5174,233.8091,5134.0
2019-09-26 10:00:00,248.56,249.01,248.45,248.87,3300.0,233.9032,234.3267,233.7997,234.1949,3300.0
2019-09-26 10:05:00,248.88,248.88,248.2,248.4,4326.0,234.2044,234.2044,233.5645,233.7527,4326.0
2019-09-26 10:10:00,248.34,248.46,248.23,248.23,2942.0,233.6962,233.8091,233.5927,233.5927,2942.0
2019-09-26 10:15:00,248.18,248.23,247.92,248.17,2800.0,233.5456,233.5927,233.301,233.5362,2800.0
2019-09-26 10:20:00,248.13,248.26,248.0,248.14,3949.0,233.4986,233.6209,233.3762,233.508,3949.0
2019-09-26 10:25:00,248.27,248.57,248.07,248.54,13146.0,233.6303,233.9126,233.4421,233.8844,13146.0
2019-09-26 10:30:00,248.47,248.53,248.11,248.16,12762.0,233.8185,233.875,233.4798,233.5268,12762.0
2019-09-26 10:35:00,248.11,248.23,248.07,248.11,2740.0,233.4798,233.5927,233.4421,233.4798,2740.0
2019-09-26 10:40:00,248.13,248.29,247.91,248.26,4291.0,233.4986,233.6491,233.2916,233.6209,4291.0
2019-09-26 10:45:00,248.19,248.3,248.16,248.22,2500.0,233.555,233.6586,233.5268,233.5833,2500.0
2019-09-26 10:50:00,248.33,248.58,248.32,248.58,1200.0,233.6868,233.922,233.6774,233.922,1200.0
2019-09-26 10:55:00,248.58,248.64,247.48,247.71,21003.0,233.922,233.9785,232.8869,233.1033,21003.0
2019-09-26 11:00:00,247.75,247.88,246.78,246.78,10461.0,233.141,233.2633,232.2282,232.2282,10461.0
2019-09-26 11:05:00,246.86,247.24,246.85,247.24,3470.0,232.3035,232.6611,232.2941,232.6611,3470.0
2019-09-26 11:10:00,247.42,247.55,247.41,247.55,1245.0,232.8304,232.9528,232.821,232.9528,1245.0
2019-09-26 11:15:00,247.53,247.53,246.77,246.81,2552.0,232.934,232.934,232.2188,232.2564,2552.0
2019-09-26 11:20:00,246.77,246.81,246.47,246.64,1763.0,232.2188,232.2564,231.9365,232.0964,1763.0
2019-09-26 11:25:00,246.55,246.97,246.52,246.97,6830.0,232.0117,232.407,231.9835,232.407,6830.0
2019-09-26 11:30:00,247.03,247.4,246.72,247.37,13799.0,232.4634,232.8116,232.1717,232.7834,13799.0
2019-09-26 11:35:00,247.36,247.68,247.36,247.5,3100.0,232.774,233.0751,232.774,232.9057,3100.0
2019-09-26 11:40:00,247.44,247.45,247.43,247.45,680.0,232.8493,232.8587,232.8399,232.8587,680.0
2019-09-26 11:45:00,247.44,247.44,247.19,247.19,2370.0,232.8493,232.8493,232.614,232.614,2370.0
2019-09-26 11:50:00,247.33,247.33,247.3,247.3,1197.0,232.7458,232.7458,232.7175,232.7175,1197.0
2019-09-26 11:55:00,247.3,247.44,247.3,247.33,5535.0,232.7175,232.8493,232.7175,232.7458,5535.0
2019-09-26 12:00:00,247.18,247.6,247.02,247.57,2500.0,232.6046,232.9998,232.454,232.9716,2500.0
2019-09-26 12:05:00,247.85,247.85,247.54,247.55,4650.0,233.2351,233.2351,232.9434,232.9528,4650.0
2019-09-26 12:10:00,247.44,247.53,247.31,247.44,5000.0,232.8493,232.934,232.7269,232.8493,5000.0
2019-09-26 12:15:00,247.56,247.57,247.44,247.44,800.0,232.9622,232.9716,232.8493,232.8493,800.0
2019-09-26 12:20:00,247.42,247.42,247.25,247.26,11050.0,232.8304,232.8304,232.6705,232.6799,11050.0
2019-09-26 12:25:00,247.33,247.64,247.28,247.64,9127.0,232.7458,233.0375,232.6987,233.0375,9127.0
2019-09-26 12:30:00,247.67,247.89,247.38,247.39,1786.0,233.0657,233.2727,232.7928,232.8022,1786.0
2019-09-26 12:35:00,247.49,247.72,247.38,247.72,2400.0,232.8963,233.1128,232.7928,233.1128,2400.0
2019-09-26 12:40:00,247.73,247.73,247.5,247.68,7490.0,233.1222,233.1222,232.9057,233.0751,7490.0
2019-09-26 12:45:00,247.53,247.53,247.47,247.49,500.0,232.934,232.934,232.8775,232.8963,500.0
2019-09-26 12:50:00,247.49,247.49,247.21,247.21,600.0,232.8963,232.8963,232.6328,232.6328,600.0
2019-09-26 12:55:00,247.36,247.53,247.24,247.53,1700.0,232.774,232.934,232.6611,232.934,1700.0
2019-09-26 13:00:00,247.54,247.61,247.29,247.39,2112.0,232.9434,233.0092,232.7081,232.8022,2112.0
2019-09-26 13:05:00,247.44,247.5,247.34,247.38,4304.0,232.8493,232.9057,232.7552,232.7928,4304.0
2019-09-26 13:10:00,247.3,247.3,247.15,247.17,800.0,232.7175,232.7175,232.5764,232.5952,800.0
2019-09-26 13:15:00,247.11,247.16,246.98,247.12,4800.0,232.5387,232.5858,232.4164,232.5481,4800.0
2019-09-26 13:20:00,247.05,247.05,247.0,247.0,800.0,232.4823,232.4823,232.4352,232.4352,800.0
2019-09-26 13:25:00,246.95,247.21,246.95,247.21,1500.0,232.3882,232.6328,232.3882,232.6328,1500.0
2019-09-26 13:30:00,247.22,247.46,247.19,247.21,9936.0,232.6422,232.8681,232.614,232.6328,9936.0
2019-09-26 13:35:00,247.28,247.39,247.09,247.38,3501.0,232.6987,232.8022,232.5199,232.7928,3501.0
2019-09-26 13:40:00,247.56,247.61,247.49,247.49,700.0,232.9622,233.0092,232.8963,232.8963,700.0
2019-09-26 13:45:00,247.38,247.46,247.38,247.4,500.0,232.7928,232.8681,232.7928,232.8116,500.0
2019-09-26 13:50:00,247.39,247.81,247.35,247.74,2611.0,232.8022,233.1975,232.7646,233.1316,2611.0
2019-09-26 13:55:00,247.96,248.0,247.76,248.0,1900.0,233.3386,233.3762,233.1504,233.3762,1900.0
2019-09-26 14:00:00,248.02,248.18,247.78,247.87,8360.0,233.3951,233.5456,233.1692,233.2539,8360.0
2019-09-26 14:05:00,247.89,247.95,247.64,247.95,5662.0,233.2727,233.3292,233.0375,233.3292,5662.0
2019-09-26 14:10:00,247.9,247.9,247.5,247.64,8045.0,233.2821,233.2821,232.9057,233.0375,8045.0
2019-09-26 14:15:00,247.55,247.81,247.55,247.66,5630.0,232.9528,233.1975,232.9528,233.0563,5630.0
2019-09-26 14:20:00,247.64,247.76,247.53,247.53,6650.0,233.0375,233.1504,232.934,232.934,6650.0
2019-09-26 14:25:00,247.51,247.8,247.45,247.75,1522.0,232.9151,233.188,232.8587,233.141,1522.0
2019-09-26 14:30:00,247.73,247.77,247.6,247.7,6986.0,233.1222,233.1598,232.9998,233.0939,6986.0
2019-09-26 14:35:00,247.59,247.67,247.59,247.67,500.0,232.9904,233.0657,232.9904,233.0657,500.0
2019-09-26 14:40:00,247.66,247.78,247.59,247.68,1815.0,233.0563,233.1692,232.9904,233.0751,1815.0
2019-09-26 14:45:00,247.69,247.7,247.66,247.7,500.0,233.0845,233.0939,233.0563,233.0939,500.0
2019-09-26 14:50:00,247.63,247.63,247.26,247.34,1743.0,233.0281,233.0281,232.6799,232.7552,1743.0
2019-09-26 14:55:00,247.37,247.47,247.37,247.47,870.0,232.7834,232.8775,232.7834,232.8775,870.0
2019-09-26 15:00:00,247.6,247.83,247.59,247.72,1604.0,232.9998,233.2163,232.9904,233.1128,1604.0
2019-09-26 15:05:00,247.79,247.79,247.5,247.5,846.0,233.1786,233.1786,232.9057,232.9057,846.0
2019-09-26 15:10:00,247.67,247.74,247.57,247.59,2285.0,233.0657,233.1316,232.9716,232.9904,2285.0
2019-09-26 15:15:00,247.66,247.66,247.64,247.65,300.0,233.0563,233.0563,233.0375,233.0469,300.0
2019-09-26 15:20:00,247.68,247.71,247.58,247.65,4300.0,233.0751,233.1033,232.981,233.0469,4300.0
2019-09-26 15:25:00,247.64,247.99,247.59,247.73,13406.0,233.0375,233.3668,232.9904,233.1222,13406.0
2019-09-26 15:30:00,247.81,247.82,247.56,247.68,13180.0,233.1975,233.2069,232.9622,233.0751,13180.0
2019-09-26 15:35:00,247.73,247.74,247.48,247.55,15457.0,233.1222,233.1316,232.8869,232.9528,15457.0
2019-09-26 15:40:00,247.58,247.74,247.48,247.7,6876.0,232.981,233.1316,232.8869,233.0939,6876.0
2019-09-26 15:45:00,247.59,248.13,247.59,248.0,9382.0,232.9904,233.4986,232.9904,233.3762,9382.0
2019-09-26 15:50:00,247.92,248.04,247.61,247.88,12587.0,233.301,233.4139,233.0092,233.2633,12587.0
2019-09-26 15:55:00,247.71,248.09,247.71,248.04,30957.0,233.1033,233.4609,233.1033,233.4139,30957.0
2019-09-27 09:30:00,247.1,247.16,246.66,247.16,26721.0,232.5293,232.5858,232.1153,232.5858,26721.0
2019-09-27 09:35:00,247.27,248.05,247.26,247.34,8236.0,232.6893,233.4233,232.6799,232.7552,8236.0
2019-09-27 09:40:00,247.34,247.71,247.34,247.51,3298.0,232.7552,233.1033,232.7552,232.9151,3298.0
2019-09-27 09:45:00,247.2,247.29,246.62,246.62,2950.0,232.6234,232.7081,232.0776,232.0776,2950.0
2019-09-27 09:50:00,246.68,246.74,246.02,246.02,6096.0,232.1341,232.1905,231.513,231.513,6096.0
2019-09-27 09:55:00,246.08,246.17,245.7,246.16,7450.0,231.5695,231.6542,231.2119,231.6447,7450.0
2019-09-27 10:00:00,246.05,246.37,245.74,245.74,7166.0,231.5412,231.8424,231.2495,231.2495,7166.0
2019-09-27 10:05:00,245.67,245.88,245.59,245.75,4325.0,231.1836,231.3813,231.1084,231.2589,4325.0
2019-09-27 10:10:00,245.71,246.06,245.56,245.95,6831.0,231.2213,231.5506,231.0801,231.4471,6831.0
2019-09-27 10:15:00,245.89,245.95,245.66,245.85,11431.0,231.3907,231.4471,231.1742,231.353,11431.0
2019-09-27 10:20:00,245.94,246.0,245.87,245.87,2000.0,231.4377,231.4942,231.3718,231.3718,2000.0
2019-09-27 10:25:00,245.91,246.11,245.85,245.97,1900.0,231.4095,231.5977,231.353,231.466,1900.0
2019-09-27 10:30:00,246.24,246.27,245.98,246.09,2000.0,231.72,231.7483,231.4754,231.5789,2000.0
2019-09-27 10:35:00,246.06,246.23,246.02,246.02,7880.0,231.5506,231.7106,231.513,231.513,7880.0
2019-09-27 10:40:00,245.98,246.08,245.92,246.07,6201.0,231.4754,231.5695,231.4189,231.5601,6201.0
2019-09-27 10:45:00,246.03,246.15,245.9,245.91,8579.0,231.5224,231.6353,231.4001,231.4095,8579.0
2019-09-27 10:50:00,245.96,246.05,245.85,246.05,2722.0,231.4565,231.5412,231.353,231.5412,2722.0
2019-09-27 10:55:00,246.04,246.39,246.03,246.34,5258.0,231.5318,231.8612,231.5224,231.8141,5258.0
2019-09-27 11:00:00,246.27,246.47,246.18,246.18,11071.0,231.7483,231.9365,231.6636,231.6636,11071.0
2019-09-27 11:05:00,246.17,246.43,246.17,246.36,3100.0,231.6542,231.8988,231.6542,231.833,3100.0
2019-09-27 11:10:00,246.46,246.51,246.28,246.46,3740.0,231.9271,231.9741,231.7577,231.9271,3740.0
2019-09-27 11:15:00,246.49,246.63,246.38,246.44,3493.0,231.9553,232.087,231.8518,231.9082,3493.0
2019-09-27 11:20:00,246.41,246.71,246.38,246.68,1752.0,231.88,232.1623,231.8518,232.1341,1752.0
2019-09-27 11:25:00,246.72,246.73,246.57,246.72,1400.0,232.1717,232.1811,232.0306,232.1717,1400.0
2019-09-27 11:30:00,246.66,247.15,246.65,246.84,15345.0,232.1153,232.5764,232.1059,232.2846,15345.0
2019-09-27 11:35:00,246.84,246.9,243.28,243.97,13181.0,232.2846,232.3411,228.9346,229.5839,13181.0
2019-09-27 11:40:00,244.11,245.28,244.11,245.07,1200.0,229.7156,230.8166,229.7156,230.619,1200.0
2019-09-27 11:45:00,244.7,245.2,244.55,245.2,1204.0,230.2708,230.7414,230.1297,230.7414,1204.0
2019-09-27 11:50:00,244.77,244.97,244.45,244.58,1536.0,230.3367,230.5249,230.0356,230.1579,1536.0
2019-09-27 11:55:00,244.55,245.98,244.55,245.27,2400.0,230.1297,231.4754,230.1297,230.8072,2400.0
2019-09-27 12:00:00,245.21,245.21,244.82,244.83,500.0,230.7508,230.7508,230.3838,230.3932,500.0
2019-09-27 12:05:00,244.8,245.05,244.8,245.04,300.0,230.3649,230.6002,230.3649,230.5908,300.0
2019-09-27 12:10:00,245.06,245.06,245.06,245.06,100.0,230.6096,230.6096,230.6096,230.6096,100.0
2019-09-27 12:15:00,245.52,245.59,244.9,244.99,3315.0,231.0425,231.1084,230.459,230.5437,3315.0
2019-09-27 12:20:00,245.08,245.09,244.95,245.07,600.0,230.6284,230.6378,230.5061,230.619,600.0
2019-09-27 12:25:00,244.93,245.13,244.64,244.78,2650.0,230.4873,230.6755,230.2144,230.3461,2650.0
2019-09-27 12:30:00,244.46,244.72,244.46,244.63,490.0,230.045,230.2897,230.045,230.205,490.0
2019-09-27 12:35:00,244.75,244.77,244.4,244.7,500.0,230.3179,230.3367,229.9885,230.2708,500.0
2019-09-27 12:40:00,244.89,245.44,244.89,245.0,734.0,230.4496,230.9672,230.4496,230.5531,734.0
2019-09-27 12:45:00,244.76,244.76,244.12,244.4,4350.0,230.3273,230.3273,229.725,229.9885,4350.0
2019-09-27 12:50:00,244.16,244.72,244.16,244.41,2000.0,229.7627,230.2897,229.7627,229.9979,2000.0
2019-09-27 12:55:00,244.29,244.36,243.52,243.52,1300.0,229.885,229.9509,229.1604,229.1604,1300.0
2019-09-27 13:00:00,243.51,243.85,243.51,243.68,2200.0,229.151,229.471,229.151,229.311,2200.0
2019-09-27 13:05:00,243.68,244.11,243.67,244.11,1424.0,229.311,229.7156,229.3016,229.7156,1424.0
2019-09-27 13:10:00,244.23,244.24,243.92,243.92,4800.0,229.8286,229.838,229.5368,229.5368,4800.0
2019-09-27 13:15:00,244.22,244.22,243.31,243.64,2427.0,229.8191,229.8191,228.9628,229.2733,2427.0
2019-09-27 13:20:00,243.64,243.64,243.31,243.42,1422.0,229.2733,229.2733,228.9628,229.0663,1422.0
2019-09-27 13:25:00,243.52,243.7,243.41,243.61,900.0,229.1604,229.3298,229.0569,229.2451,900.0
2019-09-27 13:30:00,243.74,243.75,243.25,243.55,2105.0,229.3674,229.3769,228.9063,229.1886,2105.0
2019-09-27 13:35:00,243.49,243.6,243.3,243.57,1028.0,229.1322,229.2357,228.9534,229.2075,1028.0
2019-09-27 13:40:00,243.61,243.97,243.6,243.94,2159.0,229.2451,229.5839,229.2357,229.5557,2159.0
2019-09-27 13:45:00,243.64,243.73,243.39,243.39,900.0,229.2733,229.358,229.0381,229.0381,900.0
2019-09-27 13:50:00,243.41,243.69,243.12,243.69,2276.0,229.0569,229.3204,228.784,229.3204,2276.0
2019-09-27 13:55:00,243.71,243.98,243.71,243.98,1006.0,229.3392,229.5933,229.3392,229.5933,1006.0
2019-09-27 14:00:00,243.69,243.72,243.19,243.47,2025.0,229.3204,229.3486,228.8499,229.1134,2025.0
2019-09-27 14:05:00,243.49,243.49,243.18,243.18,400.0,229.1322,229.1322,228.8405,228.8405,400.0
2019-09-27 14:10:00,242.97,243.14,242.81,243.04,2223.0,228.6429,228.8028,228.4923,228.7087,2223.0
2019-09-27 14:15:00,243.16,243.16,242.86,242.87,957.0,228.8216,228.8216,228.5393,228.5487,957.0
2019-09-27 14:20:00,242.81,242.96,242.81,242.91,900.0,228.4923,228.6334,228.4923,228.5864,900.0
2019-09-27 14:25:00,242.63,242.82,242.16,242.17,5054.0,228.3229,228.5017,227.8806,227.89,5054.0
2019-09-27 14:30:00,242.0,242.21,241.95,241.95,1255.0,227.73,227.9277,227.683,227.683,1255.0
2019-09-27 14:35:00,241.94,242.55,241.94,242.47,1849.0,227.6736,228.2476,227.6736,228.1723,1849.0
2019-09-27 14:40:00,242.16,242.24,242.03,242.11,700.0,227.8806,227.9559,227.7583,227.8336,700.0
2019-09-27 14:45:00,242.0,242.09,241.5,241.52,2476.0,227.73,227.8147,227.2595,227.2784,2476.0
2019-09-27 14:50:00,241.72,241.72,241.32,241.39,1100.0,227.4666,227.4666,227.0901,227.156,1100.0
2019-09-27 14:55:00,241.6,241.76,241.42,241.42,2329.0,227.3536,227.5042,227.1842,227.1842,2329.0
2019-09-27 15:00:00,241.72,241.92,241.72,241.92,776.0,227.4666,227.6548,227.4666,227.6548,776.0
2019-09-27 15:05:00,241.87,241.87,241.31,241.55,2275.0,227.6077,227.6077,227.0807,227.3066,2275.0
2019-09-27 15:10:00,241.75,241.81,241.49,241.75,3543.0,227.4948,227.5513,227.2501,227.4948,3543.0
2019-09-27 15:15:00,242.01,242.62,242.01,242.62,3819.0,227.7395,228.3135,227.7395,228.3135,3819.0
2019-09-27 15:20:00,242.46,242.71,242.46,242.69,1822.0,228.1629,228.3982,228.1629,228.3794,1822.0
2019-09-27 15:25:00,242.72,242.88,242.38,242.5,2198.0,228.4076,228.5582,228.0876,228.2006,2198.0
2019-09-27 15:30:00,242.33,243.22,242.33,243.22,10157.0,228.0406,228.8781,228.0406,228.8781,10157.0
2019-09-27 15:35:00,243.08,243.15,242.66,242.74,5597.0,228.7464,228.8122,228.3511,228.4264,5597.0
2019-09-27 15:40:00,242.74,243.05,242.74,242.96,3300.0,228.4264,228.7181,228.4264,228.6334,3300.0
2019-09-27 15:45:00,243.15,243.22,243.1,243.17,1600.0,228.8122,228.8781,228.7652,228.8311,1600.0
2019-09-27 15:50:00,243.26,243.9,243.23,243.77,9122.0,228.9157,229.518,228.8875,229.3957,9122.0
2019-09-27 15:55:00,243.77,243.87,243.49,243.69,14713.0,229.3957,229.4898,229.1322,229.3204,14713.0
2019-09-30 09:30:00,245.04,245.37,244.82,245.33,19256.0,230.5908,230.9013,230.3838,230.8637,19256.0
2019-09-30 09:35:00,245.41,245.49,244.91,245.33,3458.0,230.939,231.0143,230.4685,230.8637,3458.0
2019-09-30 09:40:00,245.41,245.7,245.25,245.53,4270.0,230.939,231.2119,230.7884,231.0519,4270.0
2019-09-30 09:45:00,245.59,245.61,245.0,245.53,9110.0,231.1084,231.1272,230.5531,231.0519,9110.0
2019-09-30 09:50:00,245.66,246.0,245.66,245.89,2900.0,231.1742,231.4942,231.1742,231.3907,2900.0
2019-09-30 09:55:00,245.76,246.22,245.65,245.83,7332.0,231.2683,231.7012,231.1648,231.3342,7332.0
2019-09-30 10:00:00,245.71,245.71,245.56,245.56,3849.0,231.2213,231.2213,231.0801,231.0801,3849.0
2019-09-30 10:05:00,245.49,245.53,245.4,245.45,1035.0,231.0143,231.0519,230.9296,230.9766,1035.0
2019-09-30 10:10:00,245.75,246.22,245.71,246.22,5426.0,231.2589,231.7012,231.2213,231.7012,5426.0
2019-09-30 10:15:00,246.26,246.26,245.95,245.99,3100.0,231.7388,231.7388,231.4471,231.4848,3100.0
2019-09-30 10:20:00,246.19,246.38,246.19,246.32,1100.0,231.673,231.8518,231.673,231.7953,1100.0
2019-09-30 10:25:00,246.27,246.48,246.15,246.41,2900.0,231.7483,231.9459,231.6353,231.88,2900.0
2019-09-30 10:30:00,246.5,246.68,246.37,246.38,2100.0,231.9647,232.1341,231.8424,231.8518,2100.0
2019-09-30 10:35:00,246.4,246.83,246.39,246.77,1860.0,231.8706,232.2752,231.8612,232.2188,1860.0
2019-09-30 10:40:00,246.77,246.77,246.32,246.48,2288.0,232.2188,232.2188,231.7953,231.9459,2288.0
2019-09-30 10:45:00,246.41,246.54,246.33,246.52,4511.0,231.88,232.0023,231.8047,231.9835,4511.0
2019-09-30 10:50:00,246.46,246.65,246.4,246.54,3198.0,231.9271,232.1059,231.8706,232.0023,3198.0
2019-09-30 10:55:00,246.64,246.64,246.39,246.52,1400.0,232.0964,232.0964,231.8612,231.9835,1400.0
2019-09-30 11:00:00,246.47,246.49,246.4,246.4,500.0,231.9365,231.9553,231.8706,231.8706,500.0
2019-09-30 11:05:00,246.32,246.56,246.25,246.54,2329.0,231.7953,232.0212,231.7294,232.0023,2329.0
2019-09-30 11:10:00,246.65,246.73,246.47,246.47,2564.0,232.1059,232.1811,231.9365,231.9365,2564.0
2019-09-30 11:15:00,246.51,246.87,246.51,246.87,4314.0,231.9741,232.3129,231.9741,232.3129,4314.0
2019-09-30 11:20:00,246.75,247.0,246.65,246.97,2648.0,232.2,232.4352,232.1059,232.407,2648.0
2019-09-30 11:25:00,246.94,247.33,246.92,246.92,5384.0,232.3788,232.7458,232.3599,232.3599,5384.0
2019-09-30 11:30:00,247.32,247.65,247.18,247.43,9907.0,232.7363,233.0469,232.6046,232.8399,9907.0
2019-09-30 11:35:00,247.49,247.59,247.41,247.49,3700.0,232.8963,232.9904,232.821,232.8963,3700.0
2019-09-30 11:40:00,247.41,247.73,247.4,247.71,400.0,232.821,233.1222,232.8116,233.1033,400.0
2019-09-30 11:45:00,247.71,247.71,247.62,247.66,550.0,233.1033,233.1033,233.0187,233.0563,550.0
2019-09-30 11:50:00,247.75,247.91,247.75,247.82,1616.0,233.141,233.2916,233.141,233.2069,1616.0
2019-09-30 11:55:00,247.77,247.87,247.51,247.87,1907.0,233.1598,233.2539,232.9151,233.2539,1907.0
2019-09-30 12:00:00,248.08,248.35,247.98,248.17,3624.0,233.4515,233.7056,233.3574,233.5362,3624.0
2019-09-30 12:05:00,247.87,248.39,247.86,248.39,2824.0,233.2539,233.7433,233.2445,233.7433,2824.0
2019-09-30 12:10:00,248.33,249.13,248.33,248.74,4307.0,233.6868,234.4396,233.6868,234.0726,4307.0
2019-09-30 12:15:00,248.74,249.27,248.74,249.26,1605.0,234.0726,234.5714,234.0726,234.5619,1605.0
2019-09-30 12:20:00,249.22,249.23,248.88,248.93,6024.0,234.5243,234.5337,234.2044,234.2514,6024.0
2019-09-30 12:25:00,249.06,249.19,249.03,249.19,887.0,234.3737,234.4961,234.3455,234.4961,887.0
2019-09-30 12:30:00,249.21,249.21,248.96,249.14,1257.0,234.5149,234.5149,234.2796,234.449,1257.0
2019-09-30 12:35:00,249.2,249.35,249.2,249.25,1540.0,234.5055,234.6466,234.5055,234.5525,1540.0
2019-09-30 12:40:00,249.4,249.41,249.18,249.18,3501.0,234.6937,234.7031,234.4867,234.4867,3501.0
2019-09-30 12:45:00,249.25,249.25,249.13,249.13,200.0,234.5525,234.5525,234.4396,234.4396,200.0
2019-09-30 12:50:00,249.11,249.11,248.95,248.95,300.0,234.4208,234.4208,234.2702,234.2702,300.0
2019-09-30 12:55:00,249.07,249.07,248.67,248.71,5310.0,234.3832,234.3832,234.0067,234.0444,5310.0
2019-09-30 13:00:00,248.76,248.79,248.61,248.67,500.0,234.0914,234.1197,233.9503,234.0067,500.0
2019-09-30 13:05:00,248.65,248.78,248.61,248.61,1056.0,233.9879,234.1103,233.9503,233.9503,1056.0
2019-09-30 13:10:00,248.68,248.76,248.68,248.76,600.0,234.0162,234.0914,234.0162,234.0914,600.0
2019-09-30 13:15:00,248.75,248.75,248.45,248.45,11444.0,234.082,234.082,233.7997,233.7997,11444.0
2019-09-30 13:20:00,248.53,248.67,248.51,248.56,1373.0,233.875,234.0067,233.8562,233.9032,1373.0
2019-09-30 13:25:00,248.51,248.51,248.28,248.28,537.0,233.8562,233.8562,233.6397,233.6397,537.0
2019-09-30 13:30:00,248.13,248.28,248.13,248.27,1400.0,233.4986,233.6397,233.4986,233.6303,1400.0
2019-09-30 13:35:00,248.26,248.28,248.08,248.08,6700.0,233.6209,233.6397,233.4515,233.4515,6700.0
2019-09-30 13:40:00,247.99,248.02,247.99,248.02,400.0,233.3668,233.3951,233.3668,233.3951,400.0
2019-09-30 13:45:00,247.99,248.34,247.98,248.34,2228.0,233.3668,233.6962,233.3574,233.6962,2228.0
2019-09-30 13:50:00,248.23,248.31,248.23,248.24,1400.0,233.5927,233.668,233.5927,233.6021,1400.0
2019-09-30 13:55:00,248.13,248.13,248.03,248.05,500.0,233.4986,233.4986,233.4045,233.4233,500.0
2019-09-30 14:00:00,248.08,248.23,248.08,248.23,800.0,233.4515,233.5927,233.4515,233.5927,800.0
2019-09-30 14:05:00,248.29,248.41,248.22,248.41,2584.0,233.6491,233.7621,233.5833,233.7621,2584.0
2019-09-30 14:10:00,248.27,248.34,248.03,248.08,2800.0,233.6303,233.6962,233.4045,233.4515,2800.0
2019-09-30 14:15:00,248.15,248.3,248.12,248.3,1754.0,233.5174,233.6586,233.4892,233.6586,1754.0
2019-09-30 14:20:00,248.33,248.33,248.25,248.33,936.0,233.6868,233.6868,233.6115,233.6868,936.0
2019-09-30 14:25:00,248.29,248.73,248.29,248.73,1500.0,233.6491,234.0632,233.6491,234.0632,1500.0
2019-09-30 14:30:00,248.73,248.73,248.66,248.66,349.0,234.0632,234.0632,233.9973,233.9973,349.0
2019-09-30 14:35:00,248.55,248.73,248.33,248.38,5199.0,233.8938,234.0632,233.6868,233.7338,5199.0
2019-09-30 14:40:00,248.34,248.42,248.07,248.33,10981.0,233.6962,233.7715,233.4421,233.6868,10981.0
2019-09-30 14:45:00,248.44,248.56,248.39,248.4,1300.0,233.7903,233.9032,233.7433,233.7527,1300.0
2019-09-30 14:50:00,248.44,248.51,248.39,248.45,1720.0,233.7903,233.8562,233.7433,233.7997,1720.0
2019-09-30 14:55:00,248.44,248.45,248.16,248.42,8161.0,233.7903,233.7997,233.5268,233.7715,8161.0
2019-09-30 15:00:00,248.38,248.38,248.23,248.27,1030.0,233.7338,233.7338,233.5927,233.6303,1030.0
2019-09-30 15:05:00,248.25,248.29,248.06,248.06,2800.0,233.6115,233.6491,233.4327,233.4327,2800.0
2019-09-30 15:10:00,248.14,248.27,247.96,248.27,1421.0,233.508,233.6303,233.3386,233.6303,1421.0
2019-09-30 15:15:00,248.44,248.55,248.42,248.45,500.0,233.7903,233.8938,233.7715,233.7997,500.0
2019-09-30 15:20:00,248.41,248.7,248.35,248.7,4000.0,233.7621,234.035,233.7056,234.035,4000.0
2019-09-30 15:25:00,248.69,248.69,248.22,248.28,5386.0,234.0256,234.0256,233.5833,233.6397,5386.0
2019-09-30 15:30:00,248.3,248.3,247.66,247.98,13881.0,233.6586,233.6586,233.0563,233.3574,13881.0
2019-09-30 15:35:00,247.97,248.01,247.82,247.86,9700.0,233.348,233.3857,233.2069,233.2445,9700.0
2019-09-30 15:40:00,247.86,248.2,247.86,248.06,9178.0,233.2445,233.5645,233.2445,233.4327,9178.0
2019-09-30 15:45:00,248.17,248.24,247.89,247.94,7609.0,233.5362,233.6021,233.2727,233.3198,7609.0
2019-09-30 15:50:00,247.94,248.55,247.65,248.47,12671.0,233.3198,233.8938,233.0469,233.8185,12671.0
2019-09-30 15:55:00,248.3,248.6,248.1,248.48,30449.0,233.6586,233.9409,233.4704,233.8279,30449.0
2019-10-01 09:30:00,249.45,249.7,248.67,249.54,66590.0,234.7407,234.976,234.0067,234.8254,66590.0
2019-10-01 09:35:00,249.57,249.8,249.36,249.64,8850.0,234.8537,235.0701,234.6561,234.9195,8850.0
2019-10-01 09:40:00,249.91,250.17,249.49,249.53,26027.0,235.1736,235.4183,234.7784,234.816,26027.0
2019-10-01 09:45:00,249.65,249.72,249.2,249.21,20995.0,234.929,234.9948,234.5055,234.5149,20995.0
2019-10-01 09:50:00,249.34,249.39,248.75,248.79,11864.0,234.6372,234.6843,234.082,234.1197,11864.0
2019-10-01 09:55:00,248.89,249.4,248.84,249.05,2812.0,234.2138,234.6937,234.1667,234.3643,2812.0
2019-10-01 10:00:00,248.75,248.9,247.69,247.77,23346.0,234.082,234.2232,233.0845,233.1598,23346.0
2019-10-01 10:05:00,247.86,247.86,246.58,246.64,19214.0,233.2445,233.2445,232.04,232.0964,19214.0
2019-10-01 10:10:00,246.59,246.89,246.2,246.5,21270.0,232.0494,232.3317,231.6824,231.9647,21270.0
2019-10-01 10:15:00,246.61,246.93,246.61,246.66,3528.0,232.0682,232.3693,232.0682,232.1153,3528.0
2019-10-01 10:20:00,246.5,246.74,246.36,246.41,4998.0,231.9647,232.1905,231.833,231.88,4998.0
2019-10-01 10:25:00,246.67,247.25,246.27,247.25,6980.0,232.1247,232.6705,231.7483,232.6705,6980.0
2019-10-01 10:30:00,247.09,247.54,246.99,247.54,7228.0,232.5199,232.9434,232.4258,232.9434,7228.0
2019-10-01 10:35:00,247.21,247.62,247.21,247.4,2825.0,232.6328,233.0187,232.6328,232.8116,2825.0
2019-10-01 10:40:00,247.19,247.19,246.6,246.96,14787.0,232.614,232.614,232.0588,232.3976,14787.0
2019-10-01 10:45:00,246.99,247.17,246.37,246.38,20419.0,232.4258,232.5952,231.8424,231.8518,20419.0
2019-10-01 10:50:00,246.48,246.5,246.29,246.5,7101.0,231.9459,231.9647,231.7671,231.9647,7101.0
2019-10-01 10:55:00,246.42,246.42,246.03,246.07,2652.0,231.8894,231.8894,231.5224,231.5601,2652.0
2019-10-01 11:00:00,245.9,246.18,245.72,245.94,9405.0,231.4001,231.6636,231.2307,231.4377,9405.0
2019-10-01 11:05:00,245.91,246.41,245.89,246.26,2259.0,231.4095,231.88,231.3907,231.7388,2259.0
2019-10-01 11:10:00,246.21,246.21,245.93,245.93,6631.0,231.6918,231.6918,231.4283,231.4283,6631.0
2019-10-01 11:15:00,245.89,246.27,245.75,246.25,2800.0,231.3907,231.7483,231.2589,231.7294,2800.0
2019-10-01 11:20:00,246.35,246.5,246.25,246.4,3900.0,231.8235,231.9647,231.7294,231.8706,3900.0
2019-10-01 11:25:00,246.51,246.51,246.3,246.42,2337.0,231.9741,231.9741,231.7765,231.8894,2337.0
2019-10-01 11:30:00,246.43,246.44,245.74,245.85,16607.0,231.8988,231.9082,231.2495,231.353,16607.0
2019-10-01 11:35:00,245.87,246.19,245.87,246.19,2035.0,231.3718,231.673,231.3718,231.673,2035.0
2019-10-01 11:40:00,246.18,246.18,245.92,245.94,1000.0,231.6636,231.6636,231.4189,231.4377,1000.0
2019-10-01 11:45:00,245.75,246.0,245.75,245.77,600.0,231.2589,231.4942,231.2589,231.2777,600.0
2019-10-01 11:50:00,245.64,245.95,245.64,245.95,1100.0,231.1554,231.4471,231.1554,231.4471,1100.0
2019-10-01 11:55:00,245.95,245.95,245.77,245.77,410.0,231.4471,231.4471,231.2777,231.2777,410.0
2019-10-01 12:00:00,245.86,245.93,245.49,245.54,1011.0,231.3624,231.4283,231.0143,231.0613,1011.0
2019-10-01 12:05:00,245.46,245.59,245.18,245.41,1596.0,230.986,231.1084,230.7225,230.939,1596.0
2019-10-01 12:10:00,245.5,245.52,245.27,245.27,700.0,231.0237,231.0425,230.8072,230.8072,700.0
2019-10-01 12:15:00,245.6,245.78,245.46,245.72,725.0,231.1178,231.2872,230.986,231.2307,725.0
2019-10-01 12:20:00,246.2,246.2,245.92,245.93,349.0,231.6824,231.6824,231.4189,231.4283,349.0
2019-10-01 12:25:00,245.93,245.93,245.93,245.93,0.0,231.4283,231.4283,231.4283,231.4283,0.0
2019-10-01 12:30:00,246.05,246.05,245.89,245.89,200.0,231.5412,231.5412,231.3907,231.3907,200.0
2019-10-01 12:35:00,246.19,246.19,245.82,246.03,622.0,231.673,231.673,231.3248,231.5224,622.0
2019-10-01 12:40:00,245.86,246.26,245.86,246.26,300.0,231.3624,231.7388,231.3624,231.7388,300.0
2019-10-01 12:45:00,246.1,246.1,245.98,245.98,600.0,231.5883,231.5883,231.4754,231.4754,600.0
2019-10-01 12:50:00,245.97,245.97,245.96,245.97,370.0,231.466,231.466,231.4565,231.466,370.0
2019-10-01 12:55:00,245.64,245.64,245.55,245.64,1800.0,231.1554,231.1554,231.0707,231.1554,1800.0
2019-10-01 13:00:00,245.95,245.95,245.62,245.62,600.0,231.4471,231.4471,231.1366,231.1366,600.0
2019-10-01 13:05:00,245.62,245.62,245.62,245.62,0.0,231.1366,231.1366,231.1366,231.1366,0.0
2019-10-01 13:10:00,245.47,245.55,245.27,245.27,800.0,230.9954,231.0707,230.8072,230.8072,800.0
2019-10-01 13:15:00,245.16,245.35,245.04,245.06,937.0,230.7037,230.8825,230.5908,230.6096,937.0
2019-10-01 13:20:00,245.1,245.31,244.68,244.76,2200.0,230.6473,230.8449,230.252,230.3273,2200.0
2019-10-01 13:25:00,244.93,245.19,244.93,245.09,2100.0,230.4873,230.7319,230.4873,230.6378,2100.0
2019-10-01 13:30:00,245.31,245.31,244.85,244.86,2613.0,230.8449,230.8449,230.412,230.4214,2613.0
2019-10-01 13:35:00,245.02,245.03,244.75,244.75,1170.0,230.572,230.5814,230.3179,230.3179,1170.0
2019-10-01 13:40:00,245.11,245.2,244.92,244.92,951.0,230.6567,230.7414,230.4779,230.4779,951.0
2019-10-01 13:45:00,245.29,245.37,245.11,245.11,800.0,230.826,230.9013,230.6567,230.6567,800.0
2019-10-01 13:50:00,245.24,245.35,245.07,245.22,1800.0,230.779,230.8825,230.619,230.7602,1800.0
2019-10-01 13:55:00,245.1,245.33,245.1,245.26,2607.0,230.6473,230.8637,230.6473,230.7978,2607.0
2019-10-01 14:00:00,245.45,245.71,245.45,245.71,2410.0,230.9766,231.2213,230.9766,231.2213,2410.0
2019-10-01 14:05:00,245.69,245.89,245.02,245.3,6154.0,231.2025,231.3907,230.572,230.8355,6154.0
2019-10-01 14:10:00,245.43,245.83,245.33,245.83,714.0,230.9578,231.3342,230.8637,231.3342,714.0
2019-10-01 14:15:00,245.43,245.79,245.42,245.43,1411.0,230.9578,231.2966,230.9484,230.9578,1411.0
2019-10-01 14:20:00,245.46,245.64,245.34,245.45,500.0,230.986,231.1554,230.8731,230.9766,500.0
2019-10-01 14:25:00,245.66,245.85,245.49,245.49,3827.0,231.1742,231.353,231.0143,231.0143,3827.0
2019-10-01 14:30:00,245.65,246.19,245.64,246.11,1100.0,231.1648,231.673,231.1554,231.5977,1100.0
2019-10-01 14:35:00,246.15,246.15,245.5,245.6,4400.0,231.6353,231.6353,231.0237,231.1178,4400.0
2019-10-01 14:40:00,245.72,246.2,245.61,246.01,3881.0,231.2307,231.6824,231.1272,231.5036,3881.0
2019-10-01 14:45:00,246.01,246.37,245.9,245.97,5642.0,231.5036,231.8424,231.4001,231.466,5642.0
2019-10-01 14:50:00,245.99,246.19,245.85,246.07,1206.0,231.4848,231.673,231.353,231.5601,1206.0
2019-10-01 14:55:00,246.19,246.19,245.91,245.96,3767.0,231.673,231.673,231.4095,231.4565,3767.0
2019-10-01 15:00:00,246.0,246.08,245.75,246.03,4225.0,231.4942,231.5695,231.2589,231.5224,4225.0
2019-10-01 15:05:00,246.03,246.6,245.99,246.51,3150.0,231.5224,232.0588,231.4848,231.9741,3150.0
2019-10-01 15:10:00,246.47,246.47,245.75,245.87,6826.0,231.9365,231.9365,231.2589,231.3718,6826.0
2019-10-01 15:15:00,245.89,246.01,245.56,245.99,2891.0,231.3907,231.5036,231.0801,231.4848,2891.0
2019-10-01 15:20:00,246.09,246.17,246.06,246.06,318.0,231.5789,231.6542,231.5506,231.5506,318.0
2019-10-01 15:25:00,246.2,246.23,245.87,246.14,3170.0,231.6824,231.7106,231.3718,231.6259,3170.0
2019-10-01 15:30:00,246.22,246.22,245.81,246.18,9400.0,231.7012,231.7012,231.3154,231.6636,9400.0
2019-10-01 15:35:00,246.18,246.18,245.79,245.92,5980.0,231.6636,231.6636,231.2966,231.4189,5980.0
2019-10-01 15:40:00,245.92,246.15,245.79,246.06,4450.0,231.4189,231.6353,231.2966,231.5506,4450.0
2019-10-01 15:45:00,246.03,246.08,245.5,245.76,10035.0,231.5224,231.5695,231.0237,231.2683,10035.0
2019-10-01 15:50:00,245.78,245.98,245.65,245.98,8194.0,231.2872,231.4754,231.1648,231.4754,8194.0
2019-10-01 15:55:00,245.89,245.98,245.4,245.47,21409.0,231.3907,231.4754,230.9296,230.9954,21409.0
2019-10-02 09:30:00,243.52,243.52,242.88,242.89,15853.0,229.1604,229.1604,228.5582,228.5676,15853.0
2019-10-02 09:35:00,242.74,243.21,242.54,242.8,8198.0,228.4264,228.8687,228.2382,228.4829,8198.0
2019-10-02 09:40:00,242.81,243.24,242.81,243.24,3407.0,228.4923,228.8969,228.4923,228.8969,3407.0
2019-10-02 09:45:00,243.23,243.34,243.02,243.06,14232.0,228.8875,228.991,228.6899,228.7275,14232.0
2019-10-02 09:50:00,242.97,243.09,242.8,243.05,3753.0,228.6429,228.7558,228.4829,228.7181,3753.0
2019-10-02 09:55:00,242.9,243.21,242.66,243.21,1915.0,228.577,228.8687,228.3511,228.8687,1915.0
2019-10-02 10:00:00,243.12,243.12,242.52,242.72,7065.0,228.784,228.784,228.2194,228.4076,7065.0
2019-10-02 10:05:00,242.84,243.03,242.74,242.78,8608.0,228.5205,228.6993,228.4264,228.4641,8608.0
2019-10-02 10:10:00,242.65,242.79,242.53,242.79,6598.0,228.3417,228.4735,228.2288,228.4735,6598.0
2019-10-02 10:15:00,242.81,242.89,242.26,242.32,20281.0,228.4923,228.5676,227.9747,228.0312,20281.0
2019-10-02 10:20:00,242.34,242.38,241.85,242.02,3954.0,228.05,228.0876,227.5889,227.7489,3954.0
2019-10-02 10:25:00,241.87,241.87,241.58,241.81,3414.0,227.6077,227.6077,227.3348,227.5513,3414.0
2019-10-02 10:30:00,241.55,241.6,240.87,241.11,6391.0,227.3066,227.3536,226.6667,226.8925,6391.0
2019-10-02 10:35:00,241.04,241.32,240.98,241.21,3702.0,226.8267,227.0901,226.7702,226.9866,3702.0
2019-10-02 10:40:00,241.19,241.19,240.8,240.99,9775.0,226.9678,226.9678,226.6008,226.7796,9775.0
2019-10-02 10:45:00,240.41,240.44,239.93,239.94,2877.0,226.2338,226.262,225.7821,225.7915,2877.0
2019-10-02 10:50:00,240.06,240.48,239.86,240.48,22226.0,225.9044,226.2997,225.7162,226.2997,22226.0
2019-10-02 10:55:00,240.43,240.9,240.42,240.68,6947.0,226.2526,226.6949,226.2432,226.4879,6947.0
2019-10-02 11:00:00,240.61,241.33,240.59,241.28,2602.0,226.422,227.0996,226.4032,227.0525,2602.0
2019-10-02 11:05:00,241.16,241.2,240.9,241.15,2635.0,226.9396,226.9772,226.6949,226.9302,2635.0
2019-10-02 11:10:00,240.86,240.88,240.06,240.33,2923.0,226.6573,226.6761,225.9044,226.1585,2923.0
2019-10-02 11:15:00,240.14,240.37,239.91,240.28,11321.0,225.9797,226.1962,225.7633,226.1115,11321.0
2019-10-02 11:20:00,240.34,240.53,240.13,240.48,4026.0,226.1679,226.3467,225.9703,226.2997,4026.0
2019-10-02 11:25:00,240.42,240.42,240.14,240.2,1800.0,226.2432,226.2432,225.9797,226.0362,1800.0
2019-10-02 11:30:00,240.65,240.65,239.4,239.59,27048.0,226.4597,226.4597,225.2834,225.4622,27048.0
2019-10-02 11:35:00,239.8,239.99,239.44,239.98,2300.0,225.6598,225.8386,225.321,225.8292,2300.0
2019-10-02 11:40:00,239.98,239.98,239.98,239.98,0.0,225.8292,225.8292,225.8292,225.8292,0.0
2019-10-02 11:45:00,240.56,240.64,240.0,240.03,2566.0,226.375,226.4502,225.848,225.8762,2566.0
2019-10-02 11:50:00,239.98,240.11,239.92,239.93,1700.0,225.8292,225.9515,225.7727,225.7821,1700.0
2019-10-02 11:55:00,240.36,240.36,240.01,240.17,2000.0,226.1868,226.1868,225.8574,226.008,2000.0
2019-10-02 12:00:00,239.99,240.11,239.92,240.04,7049.0,225.8386,225.9515,225.7727,225.8856,7049.0
2019-10-02 12:05:00,240.03,240.38,239.95,240.38,5132.0,225.8762,226.2056,225.8009,226.2056,5132.0
2019-10-02 12:10:00,240.12,240.12,239.9,239.95,1373.0,225.9609,225.9609,225.7539,225.8009,1373.0
2019-10-02 12:15:00,239.79,239.91,239.61,239.82,5756.0,225.6504,225.7633,225.481,225.6786,5756.0
2019-10-02 12:20:00,239.82,239.95,239.7,239.7,4030.0,225.6786,225.8009,225.5657,225.5657,4030.0
2019-10-02 12:25:00,239.72,239.72,239.39,239.41,2430.0,225.5845,225.5845,225.274,225.2928,2430.0
2019-10-02 12:30:00,239.44,239.45,239.34,239.34,400.0,225.321,225.3304,225.2269,225.2269,400.0
2019-10-02 12:35:00,239.21,239.21,238.94,239.01,2200.0,225.1046,225.1046,224.8505,224.9164,2200.0
2019-10-02 12:40:00,238.93,239.01,238.77,239.01,2300.0,224.8411,224.9164,224.6905,224.9164,2300.0
2019-10-02 12:45:00,238.97,238.97,238.29,238.41,9394.0,224.8787,224.8787,224.2388,224.3517,9394.0
2019-10-02 12:50:00,238.48,238.76,238.45,238.49,2106.0,224.4176,224.6811,224.3894,224.427,2106.0
2019-10-02 12:55:00,238.79,238.85,238.67,238.67,900.0,224.7093,224.7658,224.5964,224.5964,900.0
2019-10-02 13:00:00,238.81,239.0,238.64,238.83,6900.0,224.7282,224.9069,224.5682,224.747,6900.0
2019-10-02 13:05:00,238.84,239.09,238.75,239.0,4100.0,224.7564,224.9916,224.6717,224.9069,4100.0
2019-10-02 13:10:00,239.05,239.46,239.05,239.42,5326.0,224.954,225.3398,224.954,225.3022,5326.0
2019-10-02 13:15:00,239.39,239.43,239.26,239.43,1200.0,225.274,225.3116,225.1516,225.3116,1200.0
2019-10-02 13:20:00,239.42,239.55,239.26,239.55,2770.0,225.3022,225.4245,225.1516,225.4245,2770.0
2019-10-02 13:25:00,239.51,239.73,239.44,239.73,570.0,225.3869,225.5939,225.321,225.5939,570.0
2019-10-02 13:30:00,239.61,239.72,239.25,239.25,10261.0,225.481,225.5845,225.1422,225.1422,10261.0
2019-10-02 13:35:00,239.17,239.27,239.04,239.22,2386.0,225.0669,225.161,224.9446,225.114,2386.0
2019-10-02 13:40:00,239.35,239.53,238.97,239.21,6052.0,225.2363,225.4057,224.8787,225.1046,6052.0
2019-10-02 13:45:00,239.36,239.46,238.97,239.1,5600.0,225.2457,225.3398,224.8787,225.0011,5600.0
2019-10-02 13:50:00,239.01,239.2,238.86,239.2,2300.0,224.9164,225.0952,224.7752,225.0952,2300.0
2019-10-02 13:55:00,239.1,239.43,239.06,239.23,2424.0,225.0011,225.3116,224.9634,225.1234,2424.0
2019-10-02 14:00:00,239.14,239.62,238.98,239.62,3685.0,225.0387,225.4904,224.8881,225.4904,3685.0
2019-10-02 14:05:00,239.38,239.47,239.14,239.31,7520.0,225.2645,225.3492,225.0387,225.1987,7520.0
2019-10-02 14:10:00,239.31,239.59,239.2,239.58,3600.0,225.1987,225.4622,225.0952,225.4527,3600.0
2019-10-02 14:15:00,239.6,239.96,239.53,239.84,4551.0,225.4716,225.8103,225.4057,225.6974,4551.0
2019-10-02 14:20:00,239.96,240.23,239.96,240.18,2736.0,225.8103,226.0644,225.8103,226.0174,2736.0
2019-10-02 14:25:00,240.39,240.39,240.0,240.24,2576.0,226.215,226.215,225.848,226.0738,2576.0
2019-10-02 14:30:00,240.24,240.29,240.04,240.15,3716.0,226.0738,226.1209,225.8856,225.9891,3716.0
2019-10-02 14:35:00,240.18,240.18,239.92,240.06,6059.0,226.0174,226.0174,225.7727,225.9044,6059.0
2019-10-02 14:40:00,240.14,240.41,240.08,240.41,711.0,225.9797,226.2338,225.9233,226.2338,711.0
2019-10-02 14:45:00,240.36,240.74,240.36,240.63,2580.0,226.1868,226.5443,226.1868,226.4408,2580.0
2019-10-02 14:50:00,240.55,240.79,240.44,240.51,4727.0,226.3655,226.5914,226.262,226.3279,4727.0
2019-10-02 14:55:00,240.48,240.57,240.47,240.55,1606.0,226.2997,226.3844,226.2903,226.3655,1606.0
2019-10-02 15:00:00,240.58,240.76,240.14,240.18,2938.0,226.3938,226.5632,225.9797,226.0174,2938.0
2019-10-02 15:05:00,240.18,240.52,240.12,240.24,2957.0,226.0174,226.3373,225.9609,226.0738,2957.0
2019-10-02 15:10:00,240.31,240.68,240.3,240.61,1400.0,226.1397,226.4879,226.1303,226.422,1400.0
2019-10-02 15:15:00,240.73,240.86,240.48,240.8,3790.0,226.5349,226.6573,226.2997,226.6008,3790.0
2019-10-02 15:20:00,240.79,240.85,240.54,240.66,7797.0,226.5914,226.6479,226.3561,226.4691,7797.0
2019-10-02 15:25:00,240.69,240.95,240.53,240.53,5089.0,226.4973,226.742,226.3467,226.3467,5089.0
2019-10-02 15:30:00,240.59,240.67,240.26,240.58,8720.0,226.4032,226.4785,226.0927,226.3938,8720.0
2019-10-02 15:35:00,240.47,240.59,240.22,240.26,11187.0,226.2903,226.4032,226.055,226.0927,11187.0
2019-10-02 15:40:00,240.25,241.0,240.24,240.68,9075.0,226.0832,226.789,226.0738,226.4879,9075.0
2019-10-02 15:45:00,240.69,240.78,240.01,240.06,8175.0,226.4973,226.582,225.8574,225.9044,8175.0
2019-10-02 15:50:00,240.06,240.36,239.85,240.34,12357.0,225.9044,226.1868,225.7068,226.1679,12357.0
2019-10-02 15:55:00,240.31,240.44,239.88,240.29,26182.0,226.1397,226.262,225.7351,226.1209,26182.0
2019-10-03 09:30:00,240.99,241.51,240.35,241.24,16314.0,226.7796,227.2689,226.1773,227.0149,16314.0
2019-10-03 09:35:00,241.12,241.37,240.84,241.09,5757.0,226.9019,227.1372,226.6384,226.8737,5757.0
2019-10-03 09:40:00,240.84,240.92,240.56,240.64,1615.0,226.6384,226.7137,226.375,226.4502,1615.0
2019-10-03 09:45:00,240.88,241.19,240.81,241.18,4128.0,226.6761,226.9678,226.6102,226.9584,4128.0
2019-10-03 09:50:00,241.14,241.21,240.93,241.1,1763.0,226.9208,226.9866,226.7231,226.8831,1763.0
2019-10-03 09:55:00,241.0,241.42,240.99,241.42,2804.0,226.789,227.1842,226.7796,227.1842,2804.0
2019-10-03 10:00:00,241.34,241.39,239.08,239.11,33172.0,227.109,227.156,224.9822,225.0105,33172.0
2019-10-03 10:05:00,239.18,239.34,238.54,239.34,6333.0,225.0763,225.2269,224.4741,225.2269,6333.0
2019-10-03 10:10:00,239.09,239.36,238.81,239.18,8431.0,224.9916,225.2457,224.7282,225.0763,8431.0
2019-10-03 10:15:00,239.18,239.77,238.88,239.62,6611.0,225.0763,225.6315,224.794,225.4904,6611.0
2019-10-03 10:20:00,239.54,240.37,239.54,240.37,2722.0,225.4151,226.1962,225.4151,226.1962,2722.0
2019-10-03 10:25:00,240.38,241.84,240.38,241.78,29622.0,226.2056,227.5795,226.2056,227.523,29622.0
2019-10-03 10:30:00,241.59,241.69,241.02,241.28,4415.0,227.3442,227.4383,226.8078,227.0525,4415.0
2019-10-03 10:35:00,241.21,241.88,241.21,241.48,2099.0,226.9866,227.6171,226.9866,227.2407,2099.0
2019-10-03 10:40:00,241.5,241.5,240.85,240.85,3446.0,227.2595,227.2595,226.6479,226.6479,3446.0
2019-10-03 10:45:00,240.78,241.21,240.25,240.39,4929.0,226.582,226.9866,226.0832,226.215,4929.0
2019-10-03 10:50:00,240.26,240.28,239.69,239.84,1700.0,226.0927,226.1115,225.5563,225.6974,1700.0
2019-10-03 10:55:00,239.74,240.8,239.66,240.8,5741.0,225.6033,226.6008,225.528,226.6008,5741.0
2019-10-03 11:00:00,240.52,241.87,240.52,241.43,5887.0,226.3373,227.6077,226.3373,227.1937,5887.0
2019-10-03 11:05:00,241.66,242.2,241.66,242.1,7259.0,227.4101,227.9183,227.4101,227.8242,7259.0
2019-10-03 11:10:00,242.19,242.76,241.94,242.53,22085.0,227.9088,228.4452,227.6736,228.2288,22085.0
2019-10-03 11:15:00,242.45,242.71,242.25,242.71,4600.0,228.1535,228.3982,227.9653,228.3982,4600.0
2019-10-03 11:20:00,242.83,242.83,242.16,242.17,4200.0,228.5111,228.5111,227.8806,227.89,4200.0
2019-10-03 11:25:00,242.18,242.22,241.87,242.13,2443.0,227.8994,227.9371,227.6077,227.8524,2443.0
2019-10-03 11:30:00,242.2,242.65,242.06,242.34,4827.0,227.9183,228.3417,227.7865,228.05,4827.0
2019-10-03 11:35:00,242.34,242.6,242.17,242.17,2375.0,228.05,228.2947,227.89,227.89,2375.0
2019-10-03 11:40:00,242.24,242.58,242.12,242.58,18330.0,227.9559,228.2758,227.843,228.2758,18330.0
2019-10-03 11:45:00,243.17,243.21,242.58,242.84,1000.0,228.8311,228.8687,228.2758,228.5205,1000.0
2019-10-03 11:50:00,243.17,243.17,242.84,242.84,200.0,228.8311,228.8311,228.5205,228.5205,200.0
2019-10-03 11:55:00,243.15,243.25,242.63,242.64,2891.0,228.8122,228.9063,228.3229,228.3323,2891.0
2019-10-03 12:00:00,243.08,243.08,242.67,243.08,300.0,228.7464,228.7464,228.3605,228.7464,300.0
2019-10-03 12:05:00,242.9,242.9,242.82,242.82,405.0,228.577,228.577,228.5017,228.5017,405.0
2019-10-03 12:10:00,243.01,243.18,242.99,243.02,1100.0,228.6805,228.8405,228.6617,228.6899,1100.0
2019-10-03 12:15:00,243.26,243.26,242.7,242.7,1105.0,228.9157,228.9157,228.3888,228.3888,1105.0
2019-10-03 12:20:00,242.96,242.96,242.89,242.96,319.0,228.6334,228.6334,228.5676,228.6334,319.0
2019-10-03 12:25:00,243.3,243.3,243.3,243.3,200.0,228.9534,228.9534,228.9534,228.9534,200.0
2019-10-03 12:30:00,243.17,243.32,243.02,243.1,1291.0,228.8311,228.9722,228.6899,228.7652,1291.0
2019-10-03 12:35:00,243.0,243.0,242.85,243.0,400.0,228.6711,228.6711,228.5299,228.6711,400.0
2019-10-03 12:40:00,243.42,243.42,243.22,243.22,610.0,229.0663,229.0663,228.8781,228.8781,610.0
2019-10-03 12:45:00,243.36,243.5,243.36,243.5,200.0,229.0099,229.1416,229.0099,229.1416,200.0
2019-10-03 12:50:00,243.53,243.53,243.32,243.32,400.0,229.1698,229.1698,228.9722,228.9722,400.0
2019-10-03 12:55:00,243.49,243.7,243.49,243.69,233.0,229.1322,229.3298,229.1322,229.3204,233.0
2019-10-03 13:00:00,243.72,243.76,243.18,243.18,2000.0,229.3486,229.3863,228.8405,228.8405,2000.0
2019-10-03 13:05:00,243.33,243.33,243.33,243.33,500.0,228.9816,228.9816,228.9816,228.9816,500.0
2019-10-03 13:10:00,243.42,243.42,243.42,243.42,200.0,229.0663,229.0663,229.0663,229.0663,200.0
2019-10-03 13:15:00,243.41,243.54,243.35,243.48,4339.0,229.0569,229.1792,229.0004,229.1228,4339.0
2019-10-03 13:20:00,243.48,243.55,243.41,243.55,2315.0,229.1228,229.1886,229.0569,229.1886,2315.0
2019-10-03 13:25:00,243.56,243.75,243.53,243.53,600.0,229.1981,229.3769,229.1698,229.1698,600.0
2019-10-03 13:30:00,243.37,243.63,243.37,243.47,1444.0,229.0193,229.2639,229.0193,229.1134,1444.0
2019-10-03 13:35:00,243.52,243.8,243.31,243.8,990.0,229.1604,229.4239,228.9628,229.4239,990.0
2019-10-03 13:40:00,243.62,244.34,243.62,244.34,1300.0,229.2545,229.9321,229.2545,229.9321,1300.0
2019-10-03 13:45:00,244.5,244.63,244.38,244.51,3100.0,230.0826,230.205,229.9697,230.092,3100.0
2019-10-03 13:50:00,244.6,244.63,244.4,244.52,2438.0,230.1767,230.205,229.9885,230.1015,2438.0
2019-10-03 13:55:00,244.34,244.56,244.14,244.14,1225.0,229.9321,230.1391,229.7439,229.7439,1225.0
2019-10-03 14:00:00,244.34,244.34,244.11,244.23,1050.0,229.9321,229.9321,229.7156,229.8286,1050.0
2019-10-03 14:05:00,244.26,244.28,244.26,244.28,300.0,229.8568,229.8756,229.8568,229.8756,300.0
2019-10-03 14:10:00,244.29,244.4,244.29,244.4,715.0,229.885,229.9885,229.885,229.9885,715.0
2019-10-03 14:15:00,244.41,244.8,244.41,244.6,13706.0,229.9979,230.3649,229.9979,230.1767,13706.0
2019-10-03 14:20:00,244.75,244.88,244.67,244.86,3800.0,230.3179,230.4402,230.2426,230.4214,3800.0
2019-10-03 14:25:00,244.86,244.86,244.73,244.77,1132.0,230.4214,230.4214,230.2991,230.3367,1132.0
2019-10-03 14:30:00,244.71,244.71,244.5,244.51,1200.0,230.2802,230.2802,230.0826,230.092,1200.0
2019-10-03 14:35:00,244.51,244.51,244.51,244.51,0.0,230.092,230.092,230.092,230.092,0.0
2019-10-03 14:40:00,244.4,244.4,244.24,244.31,1500.0,229.9885,229.9885,229.838,229.9038,1500.0
2019-10-03 14:45:00,244.52,244.67,244.52,244.67,400.0,230.1015,230.2426,230.1015,230.2426,400.0
2019-10-03 14:50:00,244.61,244.67,244.44,244.46,2200.0,230.1861,230.2426,230.0262,230.045,2200.0
2019-10-03 14:55:00,244.36,244.36,244.25,244.34,615.0,229.9509,229.9509,229.8474,229.9321,615.0
2019-10-03 15:00:00,244.42,244.45,243.94,243.96,2811.0,230.0073,230.0356,229.5557,229.5745,2811.0
2019-10-03 15:05:00,244.08,244.08,243.9,244.05,1794.0,229.6874,229.6874,229.518,229.6592,1794.0
2019-10-03 15:10:00,244.04,244.34,244.03,244.19,3100.0,229.6498,229.9321,229.6403,229.7909,3100.0
2019-10-03 15:15:00,244.12,244.12,243.51,243.83,3000.0,229.725,229.725,229.151,229.4521,3000.0
2019-10-03 15:20:00,243.92,244.04,243.77,243.77,2900.0,229.5368,229.6498,229.3957,229.3957,2900.0
2019-10-03 15:25:00,243.65,243.95,243.61,243.95,1000.0,229.2828,229.5651,229.2451,229.5651,1000.0
2019-10-03 15:30:00,243.9,243.94,243.35,243.35,3700.0,229.518,229.5557,229.0004,229.0004,3700.0
2019-10-03 15:35:00,243.36,243.46,243.24,243.24,6563.0,229.0099,229.104,228.8969,228.8969,6563.0
2019-10-03 15:40:00,243.43,243.7,243.39,243.62,6454.0,229.0757,229.3298,229.0381,229.2545,6454.0
2019-10-03 15:45:00,243.6,243.65,243.45,243.45,3600.0,229.2357,229.2828,229.0945,229.0945,3600.0
2019-10-03 15:50:00,243.28,243.59,243.2,243.24,16500.0,228.9346,229.2263,228.8593,228.8969,16500.0
2019-10-03 15:55:00,243.38,244.6,243.36,244.36,27233.0,229.0287,230.1767,229.0099,229.9509,27233.0
2019-10-04 09:30:00,244.65,245.49,244.31,244.39,37289.0,230.2238,231.0143,229.9038,229.9791,37289.0
2019-10-04 09:35:00,244.63,245.09,244.56,244.71,6114.0,230.205,230.6378,230.1391,230.2802,6114.0
2019-10-04 09:40:00,244.69,244.79,244.57,244.67,2375.0,230.2614,230.3555,230.1485,230.2426,2375.0
2019-10-04 09:45:00,244.4,244.69,244.36,244.44,4131.0,229.9885,230.2614,229.9509,230.0262,4131.0
2019-10-04 09:50:00,244.38,244.81,244.18,244.81,6836.0,229.9697,230.3744,229.7815,230.3744,6836.0
2019-10-04 09:55:00,244.67,244.97,244.41,244.82,11661.0,230.2426,230.5249,229.9979,230.3838,11661.0
2019-10-04 10:00:00,244.78,245.14,244.78,244.99,10270.0,230.3461,230.6849,230.3461,230.5437,10270.0
2019-10-04 10:05:00,244.86,244.96,244.41,244.41,10830.0,230.4214,230.5155,229.9979,229.9979,10830.0
2019-10-04 10:10:00,244.37,244.54,244.2,244.45,4438.0,229.9603,230.1203,229.8003,230.0356,4438.0
2019-10-04 10:15:00,244.75,244.93,244.63,244.74,11065.0,230.3179,230.4873,230.205,230.3085,11065.0
2019-10-04 10:20:00,244.87,245.09,244.82,245.09,3219.0,230.4308,230.6378,230.3838,230.6378,3219.0
2019-10-04 10:25:00,244.99,245.11,244.73,244.75,1771.0,230.5437,230.6567,230.2991,230.3179,1771.0
2019-10-04 10:30:00,244.39,244.63,244.33,244.33,4492.0,229.9791,230.205,229.9227,229.9227,4492.0
2019-10-04 10:35:00,244.42,244.53,244.22,244.53,2249.0,230.0073,230.1109,229.8191,230.1109,2249.0
2019-10-04 10:40:00,244.52,244.68,244.5,244.65,15960.0,230.1015,230.252,230.0826,230.2238,15960.0
2019-10-04 10:45:00,244.64,244.75,244.51,244.53,1437.0,230.2144,230.3179,230.092,230.1109,1437.0
2019-10-04 10:50:00,244.75,244.91,244.72,244.9,3634.0,230.3179,230.4685,230.2897,230.459,3634.0
2019-10-04 10:55:00,244.84,244.94,244.68,244.68,1531.0,230.4026,230.4967,230.252,230.252,1531.0
2019-10-04 11:00:00,244.46,245.02,244.46,244.87,5646.0,230.045,230.572,230.045,230.4308,5646.0
2019-10-04 11:05:00,244.95,245.03,244.85,245.03,3555.0,230.5061,230.5814,230.412,230.5814,3555.0
2019-10-04 11:10:00,244.9,245.02,244.84,244.98,2600.0,230.459,230.572,230.4026,230.5343,2600.0
2019-10-04 11:15:00,245.2,245.28,245.15,245.15,2300.0,230.7414,230.8166,230.6943,230.6943,2300.0
2019-10-04 11:20:00,245.12,245.12,244.8,244.8,3391.0,230.6661,230.6661,230.3649,230.3649,3391.0
2019-10-04 11:25:00,244.99,245.17,244.89,245.04,1900.0,230.5437,230.7131,230.4496,230.5908,1900.0
2019-10-04 11:30:00,244.87,245.37,244.72,245.37,29467.0,230.4308,230.9013,230.2897,230.9013,29467.0
2019-10-04 11:35:00,245.24,245.71,245.12,245.71,4200.0,230.779,231.2213,230.6661,231.2213,4200.0
2019-10-04 11:40:00,245.74,245.97,245.6,245.6,2000.0,231.2495,231.466,231.1178,231.1178,2000.0
2019-10-04 11:45:00,245.54,245.77,245.48,245.7,4560.0,231.0613,231.2777,231.0048,231.2119,4560.0
2019-10-04 11:50:00,245.81,245.94,245.5,245.65,2485.0,231.3154,231.4377,231.0237,231.1648,2485.0
2019-10-04 11:55:00,245.7,245.99,245.6,245.64,5820.0,231.2119,231.4848,231.1178,231.1554,5820.0
2019-10-04 12:00:00,245.59,245.92,245.56,245.62,600.0,231.1084,231.4189,231.0801,231.1366,600.0
2019-10-04 12:05:00,245.72,245.81,245.71,245.78,512.0,231.2307,231.3154,231.2213,231.2872,512.0
2019-10-04 12:10:00,245.66,245.68,245.43,245.54,4700.0,231.1742,231.1931,230.9578,231.0613,4700.0
2019-10-04 12:15:00,245.4,245.4,245.27,245.28,800.0,230.9296,230.9296,230.8072,230.8166,800.0
2019-10-04 12:20:00,245.27,245.5,245.27,245.5,400.0,230.8072,231.0237,230.8072,231.0237,400.0
2019-10-04 12:25:00,245.51,245.51,245.42,245.44,763.0,231.0331,231.0331,230.9484,230.9672,763.0
2019-10-04 12:30:00,245.43,245.53,245.21,245.21,1400.0,230.9578,231.0519,230.7508,230.7508,1400.0
2019-10-04 12:35:00,245.25,245.4,245.25,245.4,600.0,230.7884,230.9296,230.7884,230.9296,600.0
2019-10-04 12:40:00,245.51,245.51,245.35,245.36,500.0,231.0331,231.0331,230.8825,230.8919,500.0
2019-10-04 12:45:00,245.33,245.52,245.08,245.33,1011.0,230.8637,231.0425,230.6284,230.8637,1011.0
2019-10-04 12:50:00,245.36,245.37,245.35,245.35,400.0,230.8919,230.9013,230.8825,230.8825,400.0
2019-10-04 12:55:00,245.26,245.41,245.26,245.41,1300.0,230.7978,230.939,230.7978,230.939,1300.0
2019-10-04 13:00:00,245.41,245.46,245.13,245.46,3635.0,230.939,230.986,230.6755,230.986,3635.0
2019-10-04 13:05:00,245.43,245.44,245.15,245.18,1439.0,230.9578,230.9672,230.6943,230.7225,1439.0
2019-10-04 13:10:00,245.22,245.31,245.21,245.25,1497.0,230.7602,230.8449,230.7508,230.7884,1497.0
2019-10-04 13:15:00,245.55,245.55,245.3,245.42,800.0,231.0707,231.0707,230.8355,230.9484,800.0
2019-10-04 13:20:00,245.4,245.54,245.27,245.3,1260.0,230.9296,231.0613,230.8072,230.8355,1260.0
2019-10-04 13:25:00,245.31,245.32,245.25,245.26,922.0,230.8449,230.8543,230.7884,230.7978,922.0
2019-10-04 13:30:00,245.26,245.61,245.13,245.21,1800.0,230.7978,231.1272,230.6755,230.7508,1800.0
2019-10-04 13:35:00,245.15,245.3,245.0,245.3,1200.0,230.6943,230.8355,230.5531,230.8355,1200.0
2019-10-04 13:40:00,245.29,245.63,245.28,245.63,1400.0,230.826,231.146,230.8166,231.146,1400.0
2019-10-04 13:45:00,245.66,245.66,245.34,245.37,1510.0,231.1742,231.1742,230.8731,230.9013,1510.0
2019-10-04 13:50:00,245.36,245.36,244.86,244.86,1200.0,230.8919,230.8919,230.4214,230.4214,1200.0
2019-10-04 13:55:00,244.91,245.45,244.91,245.3,607.0,230.4685,230.9766,230.4685,230.8355,607.0
2019-10-04 14:00:00,245.04,245.04,244.65,244.66,1400.0,230.5908,230.5908,230.2238,230.2332,1400.0
2019-10-04 14:05:00,244.77,244.9,244.72,244.9,703.0,230.3367,230.459,230.2897,230.459,703.0
2019-10-04 14:10:00,245.07,245.13,244.98,245.13,1210.0,230.619,230.6755,230.5343,230.6755,1210.0
2019-10-04 14:15:00,245.2,245.26,245.2,245.2,800.0,230.7414,230.7978,230.7414,230.7414,800.0
2019-10-04 14:20:00,245.29,245.29,244.96,245.2,1369.0,230.826,230.826,230.5155,230.7414,1369.0
2019-10-04 14:25:00,245.2,245.26,245.15,245.2,2823.0,230.7414,230.7978,230.6943,230.7414,2823.0
2019-10-04 14:30:00,245.23,245.34,245.16,245.34,2100.0,230.7696,230.8731,230.7037,230.8731,2100.0
2019-10-04 14:35:00,245.25,245.31,245.2,245.21,1700.0,230.7884,230.8449,230.7414,230.7508,1700.0
2019-10-04 14:40:00,245.22,245.33,245.17,245.32,2000.0,230.7602,230.8637,230.7131,230.8543,2000.0
2019-10-04 14:45:00,245.28,245.38,245.24,245.26,2400.0,230.8166,230.9107,230.779,230.7978,2400.0
2019-10-04 14:50:00,245.24,245.24,245.12,245.12,2500.0,230.779,230.779,230.6661,230.6661,2500.0
2019-10-04 14:55:00,245.15,245.21,245.14,245.17,1500.0,230.6943,230.7508,230.6849,230.7131,1500.0
2019-10-04 15:00:00,245.18,245.24,244.96,245.03,5000.0,230.7225,230.779,230.5155,230.5814,5000.0
2019-10-04 15:05:00,244.98,245.08,244.97,245.04,800.0,230.5343,230.6284,230.5249,230.5908,800.0
2019-10-04 15:10:00,245.06,245.16,244.99,245.03,1143.0,230.6096,230.7037,230.5437,230.5814,1143.0
2019-10-04 15:15:00,245.01,245.19,245.0,245.15,3208.0,230.5626,230.7319,230.5531,230.6943,3208.0
2019-10-04 15:20:00,245.17,245.17,244.92,245.15,1800.0,230.7131,230.7131,230.4779,230.6943,1800.0
2019-10-04 15:25:00,245.18,245.32,244.95,245.19,3327.0,230.7225,230.8543,230.5061,230.7319,3327.0
2019-10-04 15:30:00,245.14,245.79,245.14,245.72,6207.0,230.6849,231.2966,230.6849,231.2307,6207.0
2019-10-04 15:35:00,245.72,245.89,245.61,245.67,14338.0,231.2307,231.3907,231.1272,231.1836,14338.0
2019-10-04 15:40:00,245.63,245.78,245.5,245.71,11099.0,231.146,231.2872,231.0237,231.2213,11099.0
2019-10-04 15:45:00,245.73,246.23,245.72,246.19,11533.0,231.2401,231.7106,231.2307,231.673,11533.0
2019-10-04 15:50:00,246.26,246.36,245.7,245.92,10739.0,231.7388,231.833,231.2119,231.4189,10739.0
2019-10-04 15:55:00,245.93,246.24,245.93,246.04,25406.0,231.4283,231.72,231.4283,231.5318,25406.0
2019-10-07 09:30:00,247.38,248.07,247.27,247.86,31686.0,232.7928,233.4421,232.6893,233.2445,31686.0
2019-10-07 09:35:00,247.75,247.95,247.51,247.77,10431.0,233.141,233.3292,232.9151,233.1598,10431.0
2019-10-07 09:40:00,247.78,248.31,247.73,248.18,6700.0,233.1692,233.668,233.1222,233.5456,6700.0
2019-10-07 09:45:00,248.3,248.3,247.98,248.08,8535.0,233.6586,233.6586,233.3574,233.4515,8535.0
2019-10-07 09:50:00,248.15,248.57,248.12,248.53,12150.0,233.5174,233.9126,233.4892,233.875,12150.0
2019-10-07 09:55:00,248.59,248.92,248.53,248.64,2900.0,233.9315,234.242,233.875,233.9785,2900.0
2019-10-07 10:00:00,248.52,248.65,248.26,248.32,9696.0,233.8656,233.9879,233.6209,233.6774,9696.0
2019-10-07 10:05:00,248.56,248.72,248.38,248.57,4420.0,233.9032,234.0538,233.7338,233.9126,4420.0
2019-10-07 10:10:00,248.66,248.71,248.29,248.34,2675.0,233.9973,234.0444,233.6491,233.6962,2675.0
2019-10-07 10:15:00,248.37,248.57,248.04,248.05,3989.0,233.7244,233.9126,233.4139,233.4233,3989.0
2019-10-07 10:20:00,248.03,248.15,247.9,248.13,6583.0,233.4045,233.5174,233.2821,233.4986,6583.0
2019-10-07 10:25:00,248.26,248.43,248.2,248.38,2780.0,233.6209,233.7809,233.5645,233.7338,2780.0
2019-10-07 10:30:00,248.32,248.66,248.24,248.57,8204.0,233.6774,233.9973,233.6021,233.9126,8204.0
2019-10-07 10:35:00,248.5,248.5,248.25,248.34,4445.0,233.8468,233.8468,233.6115,233.6962,4445.0
2019-10-07 10:40:00,248.26,248.73,248.26,248.64,3052.0,233.6209,234.0632,233.6209,233.9785,3052.0
2019-10-07 10:45:00,248.71,248.71,248.39,248.39,25492.0,234.0444,234.0444,233.7433,233.7433,25492.0
2019-10-07 10:50:00,248.42,248.45,248.29,248.45,1700.0,233.7715,233.7997,233.6491,233.7997,1700.0
2019-10-07 10:55:00,248.36,248.52,248.22,248.33,6738.0,233.715,233.8656,233.5833,233.6868,6738.0
2019-10-07 11:00:00,248.34,248.6,248.34,248.42,4867.0,233.6962,233.9409,233.6962,233.7715,4867.0
2019-10-07 11:05:00,248.42,248.55,248.42,248.49,1400.0,233.7715,233.8938,233.7715,233.8374,1400.0
2019-10-07 11:10:00,248.49,248.49,248.22,248.27,3480.0,233.8374,233.8374,233.5833,233.6303,3480.0
2019-10-07 11:15:00,248.34,248.51,248.3,248.51,1400.0,233.6962,233.8562,233.6586,233.8562,1400.0
2019-10-07 11:20:00,248.56,248.56,247.9,247.92,2722.0,233.9032,233.9032,233.2821,233.301,2722.0
2019-10-07 11:25:00,248.05,248.05,247.85,247.9,4473.0,233.4233,233.4233,233.2351,233.2821,4473.0
2019-10-07 11:30:00,247.89,248.49,247.88,248.43,4565.0,233.2727,233.8374,233.2633,233.7809,4565.0
2019-10-07 11:35:00,248.42,248.66,248.35,248.37,10400.0,233.7715,233.9973,233.7056,233.7244,10400.0
2019-10-07 11:40:00,248.31,248.59,248.31,248.59,700.0,233.668,233.9315,233.668,233.9315,700.0
2019-10-07 11:45:00,248.1,248.59,248.1,248.59,200.0,233.4704,233.9315,233.4704,233.9315,200.0
2019-10-07 11:50:00,248.58,248.69,248.5,248.69,996.0,233.922,234.0256,233.8468,234.0256,996.0
2019-10-07 11:55:00,248.54,248.54,248.45,248.53,1000.0,233.8844,233.8844,233.7997,233.875,1000.0
2019-10-07 12:00:00,248.38,248.55,248.3,248.3,2100.0,233.7338,233.8938,233.6586,233.6586,2100.0
2019-10-07 12:05:00,248.29,248.47,248.25,248.25,1930.0,233.6491,233.8185,233.6115,233.6115,1930.0
2019-10-07 12:10:00,248.49,248.5,248.37,248.5,600.0,233.8374,233.8468,233.7244,233.8468,600.0
2019-10-07 12:15:00,248.47,248.47,248.32,248.32,1208.0,233.8185,233.8185,233.6774,233.6774,1208.0
2019-10-07 12:20:00,248.36,248.36,248.27,248.29,1850.0,233.715,233.715,233.6303,233.6491,1850.0
2019-10-07 12:25:00,248.2,248.26,248.18,248.19,1610.0,233.5645,233.6209,233.5456,233.555,1610.0
2019-10-07 12:30:00,248.12,248.18,247.74,247.74,3143.0,233.4892,233.5456,233.1316,233.1316,3143.0
2019-10-07 12:35:00,247.77,247.83,247.74,247.74,800.0,233.1598,233.2163,233.1316,233.1316,800.0
2019-10-07 12:40:00,247.88,247.99,247.88,247.92,911.0,233.2633,233.3668,233.2633,233.301,911.0
2019-10-07 12:45:00,247.97,247.97,247.71,247.78,1709.0,233.348,233.348,233.1033,233.1692,1709.0
2019-10-07 12:50:00,247.81,247.82,247.75,247.75,900.0,233.1975,233.2069,233.141,233.141,900.0
2019-10-07 12:55:00,247.74,247.86,247.74,247.86,700.0,233.1316,233.2445,233.1316,233.2445,700.0
2019-10-07 13:00:00,247.81,247.98,247.8,247.9,1189.0,233.1975,233.3574,233.188,233.2821,1189.0
2019-10-07 13:05:00,247.97,247.98,247.57,247.57,2339.0,233.348,233.3574,232.9716,232.9716,2339.0
2019-10-07 13:10:00,247.49,247.6,247.46,247.54,14098.0,232.8963,232.9998,232.8681,232.9434,14098.0
2019-10-07 13:15:00,247.41,247.5,247.35,247.46,2400.0,232.821,232.9057,232.7646,232.8681,2400.0
2019-10-07 13:20:00,247.57,247.95,247.57,247.95,1640.0,232.9716,233.3292,232.9716,233.3292,1640.0
2019-10-07 13:25:00,247.81,247.96,247.81,247.96,600.0,233.1975,233.3386,233.1975,233.3386,600.0
2019-10-07 13:30:00,247.85,249.38,247.85,248.9,4540.0,233.2351,234.6749,233.2351,234.2232,4540.0
2019-10-07 13:35:00,248.94,249.15,248.88,249.15,600.0,234.2608,234.4584,234.2044,234.4584,600.0
2019-10-07 13:40:00,249.17,249.31,249.16,249.3,1133.0,234.4773,234.609,234.4678,234.5996,1133.0
2019-10-07 13:45:00,249.32,249.35,249.05,249.18,1075.0,234.6184,234.6466,234.3643,234.4867,1075.0
2019-10-07 13:50:00,249.31,249.41,249.21,249.24,1692.0,234.609,234.7031,234.5149,234.5431,1692.0
2019-10-07 13:55:00,249.25,249.33,249.1,249.31,3800.0,234.5525,234.6278,234.4114,234.609,3800.0
2019-10-07 14:00:00,249.43,249.43,249.3,249.3,600.0,234.7219,234.7219,234.5996,234.5996,600.0
2019-10-07 14:05:00,249.32,249.37,248.63,248.76,2050.0,234.6184,234.6655,233.9691,234.0914,2050.0
2019-10-07 14:10:00,248.74,248.74,248.33,248.33,1000.0,234.0726,234.0726,233.6868,233.6868,1000.0
2019-10-07 14:15:00,248.31,248.36,248.05,248.34,4198.0,233.668,233.715,233.4233,233.6962,4198.0
2019-10-07 14:20:00,248.3,248.46,248.13,248.13,2300.0,233.6586,233.8091,233.4986,233.4986,2300.0
2019-10-07 14:25:00,248.13,248.27,247.97,248.18,5574.0,233.4986,233.6303,233.348,233.5456,5574.0
2019-10-07 14:30:00,248.05,248.05,247.24,247.31,6702.0,233.4233,233.4233,232.6611,232.7269,6702.0
2019-10-07 14:35:00,247.34,247.53,247.29,247.53,2098.0,232.7552,232.934,232.7081,232.934,2098.0
2019-10-07 14:40:00,247.41,247.5,247.28,247.35,2300.0,232.821,232.9057,232.6987,232.7646,2300.0
2019-10-07 14:45:00,247.4,247.5,247.3,247.48,3400.0,232.8116,232.9057,232.7175,232.8869,3400.0
2019-10-07 14:50:00,247.28,247.47,247.27,247.44,1320.0,232.6987,232.8775,232.6893,232.8493,1320.0
2019-10-07 14:55:00,247.4,247.7,247.4,247.7,2200.0,232.8116,233.0939,232.8116,233.0939,2200.0
2019-10-07 15:00:00,247.71,247.8,247.45,247.66,3600.0,233.1033,233.188,232.8587,233.0563,3600.0
2019-10-07 15:05:00,247.64,248.01,247.63,248.01,2705.0,233.0375,233.3857,233.0281,233.3857,2705.0
2019-10-07 15:10:00,247.98,247.98,247.62,247.8,3386.0,233.3574,233.3574,233.0187,233.188,3386.0
2019-10-07 15:15:00,247.8,247.98,247.64,247.95,1757.0,233.188,233.3574,233.0375,233.3292,1757.0
2019-10-07 15:20:00,247.83,247.95,247.8,247.89,2212.0,233.2163,233.3292,233.188,233.2727,2212.0
2019-10-07 15:25:00,247.93,248.15,247.92,248.06,6723.0,233.3104,233.5174,233.301,233.4327,6723.0
2019-10-07 15:30:00,248.0,248.12,247.82,247.84,3000.0,233.3762,233.4892,233.2069,233.2257,3000.0
2019-10-07 15:35:00,247.84,247.85,247.59,247.69,11010.0,233.2257,233.2351,232.9904,233.0845,11010.0
2019-10-07 15:40:00,247.68,247.87,247.54,247.65,4289.0,233.0751,233.2539,232.9434,233.0469,4289.0
2019-10-07 15:45:00,247.65,247.72,247.6,247.67,7750.0,233.0469,233.1128,232.9998,233.0657,7750.0
2019-10-07 15:50:00,247.57,247.61,247.18,247.26,7744.0,232.9716,233.0092,232.6046,232.6799,7744.0
2019-10-07 15:55:00,247.37,247.85,247.28,247.38,17041.0,232.7834,233.2351,232.6987,232.7928,17041.0
2019-10-08 09:30:00,244.19,245.01,244.02,244.54,24332.0,229.7909,230.5626,229.6309,230.1203,24332.0
2019-10-08 09:35:00,244.55,244.56,243.84,243.85,13333.0,230.1297,230.1391,229.4615,229.471,13333.0
2019-10-08 09:40:00,243.78,244.13,243.72,243.97,3673.0,229.4051,229.7344,229.3486,229.5839,3673.0
2019-10-08 09:45:00,243.93,244.21,243.6,243.61,3974.0,229.5462,229.8097,229.2357,229.2451,3974.0
2019-10-08 09:50:00,243.47,243.47,242.98,243.02,5286.0,229.1134,229.1134,228.6523,228.6899,5286.0
2019-10-08 09:55:00,242.85,243.06,242.33,242.43,7125.0,228.5299,228.7275,228.0406,228.1347,7125.0
2019-10-08 10:00:00,242.41,242.49,241.72,242.07,6827.0,228.1159,228.1912,227.4666,227.7959,6827.0
2019-10-08 10:05:00,242.09,242.09,241.51,241.77,7184.0,227.8147,227.8147,227.2689,227.5136,7184.0
2019-10-08 10:10:00,241.69,242.33,241.51,242.33,7167.0,227.4383,228.0406,227.2689,228.0406,7167.0
2019-10-08 10:15:00,242.3,242.32,241.92,242.04,3050.0,228.0124,228.0312,227.6548,227.7677,3050.0
2019-10-08 10:20:00,242.06,242.1,241.84,241.93,3797.0,227.7865,227.8242,227.5795,227.6642,3797.0
2019-10-08 10:25:00,241.99,242.08,241.77,241.98,4997.0,227.7206,227.8053,227.5136,227.7112,4997.0
2019-10-08 10:30:00,241.82,242.32,241.71,241.71,3522.0,227.5607,228.0312,227.4571,227.4571,3522.0
2019-10-08 10:35:00,241.76,242.49,241.67,242.49,7587.0,227.5042,228.1912,227.4195,228.1912,7587.0
2019-10-08 10:40:00,242.49,242.64,242.26,242.26,10443.0,228.1912,228.3323,227.9747,227.9747,10443.0
2019-10-08 10:45:00,242.45,242.53,241.99,242.02,3112.0,228.1535,228.2288,227.7206,227.7489,3112.0
2019-10-08 10:50:00,241.92,241.95,241.62,241.65,4065.0,227.6548,227.683,227.3725,227.4007,4065.0
2019-10-08 10:55:00,241.83,242.82,241.82,242.82,7090.0,227.5701,228.5017,227.5607,228.5017,7090.0
2019-10-08 11:00:00,242.79,243.03,242.62,242.92,2500.0,228.4735,228.6993,228.3135,228.5958,2500.0
2019-10-08 11:05:00,243.04,243.07,242.86,242.88,10478.0,228.7087,228.737,228.5393,228.5582,10478.0
2019-10-08 11:10:00,242.81,243.32,242.8,243.21,10871.0,228.4923,228.9722,228.4829,228.8687,10871.0
2019-10-08 11:15:00,243.12,243.76,243.08,243.36,15156.0,228.784,229.3863,228.7464,229.0099,15156.0
2019-10-08 11:20:00,243.3,243.34,242.81,243.0,6955.0,228.9534,228.991,228.4923,228.6711,6955.0
2019-10-08 11:25:00,242.93,242.93,242.73,242.79,11397.0,228.6052,228.6052,228.417,228.4735,11397.0
2019-10-08 11:30:00,242.87,242.93,241.99,242.02,23384.0,228.5487,228.6052,227.7206,227.7489,23384.0
2019-10-08 11:35:00,241.88,242.64,241.88,242.43,3684.0,227.6171,228.3323,227.6171,228.1347,3684.0
2019-10-08 11:40:00,242.44,242.47,242.34,242.34,654.0,228.1441,228.1723,228.05,228.05,654.0
2019-10-08 11:45:00,242.41,242.62,242.36,242.61,2551.0,228.1159,228.3135,228.0688,228.3041,2551.0
2019-10-08 11:50:00,242.54,242.83,242.5,242.76,3201.0,228.2382,228.5111,228.2006,228.4452,3201.0
2019-10-08 11:55:00,242.95,243.15,242.44,242.81,8350.0,228.624,228.8122,228.1441,228.4923,8350.0
2019-10-08 12:00:00,242.81,242.82,242.65,242.74,800.0,228.4923,228.5017,228.3417,228.4264,800.0
2019-10-08 12:05:00,242.88,243.3,242.88,243.3,1529.0,228.5582,228.9534,228.5582,228.9534,1529.0
2019-10-08 12:10:00,243.44,243.62,243.44,243.6,1406.0,229.0851,229.2545,229.0851,229.2357,1406.0
2019-10-08 12:15:00,243.51,243.59,243.48,243.55,1200.0,229.151,229.2263,229.1228,229.1886,1200.0
2019-10-08 12:20:00,243.65,244.1,243.63,244.1,1322.0,229.2828,229.7062,229.2639,229.7062,1322.0
2019-10-08 12:25:00,244.19,244.42,244.07,244.07,4181.0,229.7909,230.0073,229.678,229.678,4181.0
2019-10-08 12:30:00,244.18,244.26,244.18,244.26,600.0,229.7815,229.8568,229.7815,229.8568,600.0
2019-10-08 12:35:00,244.35,244.42,244.14,244.14,1500.0,229.9415,230.0073,229.7439,229.7439,1500.0
2019-10-08 12:40:00,244.55,244.58,244.55,244.56,300.0,230.1297,230.1579,230.1297,230.1391,300.0
2019-10-08 12:45:00,244.77,245.44,244.77,244.89,3867.0,230.3367,230.9672,230.3367,230.4496,3867.0
2019-10-08 12:50:00,244.87,244.87,244.54,244.69,800.0,230.4308,230.4308,230.1203,230.2614,800.0
2019-10-08 12:55:00,244.43,244.53,244.35,244.42,1900.0,230.0168,230.1109,229.9415,230.0073,1900.0
2019-10-08 13:00:00,244.44,244.73,244.36,244.36,2700.0,230.0262,230.2991,229.9509,229.9509,2700.0
2019-10-08 13:05:00,244.42,244.42,244.14,244.22,911.0,230.0073,230.0073,229.7439,229.8191,911.0
2019-10-08 13:10:00,244.2,244.2,244.08,244.08,300.0,229.8003,229.8003,229.6874,229.6874,300.0
2019-10-08 13:15:00,244.07,244.24,244.07,244.14,800.0,229.678,229.838,229.678,229.7439,800.0
2019-10-08 13:20:00,244.23,244.6,244.23,244.58,1282.0,229.8286,230.1767,229.8286,230.1579,1282.0
2019-10-08 13:25:00,244.6,244.91,244.6,244.91,600.0,230.1767,230.4685,230.1767,230.4685,600.0
2019-10-08 13:30:00,244.88,245.11,244.79,245.02,3342.0,230.4402,230.6567,230.3555,230.572,3342.0
2019-10-08 13:35:00,245.02,245.02,244.61,244.66,3502.0,230.572,230.572,230.1861,230.2332,3502.0
2019-10-08 13:40:00,244.8,245.17,244.8,245.17,800.0,230.3649,230.7131,230.3649,230.7131,800.0
2019-10-08 13:45:00,245.34,245.41,245.0,245.41,4838.0,230.8731,230.939,230.5531,230.939,4838.0
2019-10-08 13:50:00,245.41,245.49,245.17,245.21,2700.0,230.939,231.0143,230.7131,230.7508,2700.0
2019-10-08 13:55:00,245.01,245.23,245.0,245.0,1100.0,230.5626,230.7696,230.5531,230.5531,1100.0
2019-10-08 14:00:00,244.9,245.0,244.61,244.61,3300.0,230.459,230.5531,230.1861,230.1861,3300.0
2019-10-08 14:05:00,244.67,244.9,244.5,244.73,1972.0,230.2426,230.459,230.0826,230.2991,1972.0
2019-10-08 14:10:00,244.52,244.68,244.42,244.68,1920.0,230.1015,230.252,230.0073,230.252,1920.0
2019-10-08 14:15:00,244.56,244.71,244.49,244.71,1100.0,230.1391,230.2802,230.0732,230.2802,1100.0
2019-10-08 14:20:00,244.7,244.7,244.37,244.49,900.0,230.2708,230.2708,229.9603,230.0732,900.0
2019-10-08 14:25:00,244.48,244.65,244.48,244.65,3150.0,230.0638,230.2238,230.0638,230.2238,3150.0
2019-10-08 14:30:00,244.77,245.44,244.43,244.89,3011.0,230.3367,230.9672,230.0168,230.4496,3011.0
2019-10-08 14:35:00,244.86,245.34,244.58,244.98,2421.0,230.4214,230.8731,230.1579,230.5343,2421.0
2019-10-08 14:40:00,244.73,245.14,244.73,244.96,1100.0,230.2991,230.6849,230.2991,230.5155,1100.0
2019-10-08 14:45:00,245.1,245.59,244.94,245.55,1416.0,230.6473,231.1084,230.4967,231.0707,1416.0
2019-10-08 14:50:00,245.43,245.6,245.06,245.06,1300.0,230.9578,231.1178,230.6096,230.6096,1300.0
2019-10-08 14:55:00,245.23,245.35,242.97,243.86,6101.0,230.7696,230.8825,228.6429,229.4804,6101.0
2019-10-08 15:00:00,243.73,244.12,243.37,243.38,4900.0,229.358,229.725,229.0193,229.0287,4900.0
2019-10-08 15:05:00,243.53,243.55,243.14,243.19,2041.0,229.1698,229.1886,228.8028,228.8499,2041.0
2019-10-08 15:10:00,243.17,243.34,243.0,243.28,1927.0,228.8311,228.991,228.6711,228.9346,1927.0
2019-10-08 15:15:00,243.36,243.47,243.14,243.47,5000.0,229.0099,229.1134,228.8028,229.1134,5000.0
2019-10-08 15:20:00,243.5,243.75,243.3,243.3,3100.0,229.1416,229.3769,228.9534,228.9534,3100.0
2019-10-08 15:25:00,243.25,243.54,243.25,243.49,1919.0,228.9063,229.1792,228.9063,229.1322,1919.0
2019-10-08 15:30:00,243.51,243.6,243.33,243.4,4800.0,229.151,229.2357,228.9816,229.0475,4800.0
2019-10-08 15:35:00,243.4,243.42,242.74,242.74,9401.0,229.0475,229.0663,228.4264,228.4264,9401.0
2019-10-08 15:40:00,242.91,242.99,242.53,242.89,5342.0,228.5864,228.6617,228.2288,228.5676,5342.0
2019-10-08 15:45:00,242.82,242.95,242.48,242.63,3900.0,228.5017,228.624,228.1817,228.3229,3900.0
2019-10-08 15:50:00,242.58,242.78,242.38,242.45,7682.0,228.2758,228.4641,228.0876,228.1535,7682.0
2019-10-08 15:55:00,242.28,242.56,242.13,242.3,20035.0,227.9935,228.257,227.8524,228.0124,20035.0
2019-10-09 09:30:00,245.56,245.74,244.84,245.07,27216.0,231.0801,231.2495,230.4026,230.619,27216.0
2019-10-09 09:35:00,245.1,246.0,245.1,245.86,12400.0,230.6473,231.4942,230.6473,231.3624,12400.0
2019-10-09 09:40:00,245.9,246.06,245.74,245.74,2348.0,231.4001,231.5506,231.2495,231.2495,2348.0
2019-10-09 09:45:00,245.73,245.96,245.7,245.78,2900.0,231.2401,231.4565,231.2119,231.2872,2900.0
2019-10-09 09:50:00,245.53,245.68,245.28,245.58,6353.0,231.0519,231.1931,230.8166,231.0989,6353.0
2019-10-09 09:55:00,245.64,245.74,245.63,245.68,3409.0,231.1554,231.2495,231.146,231.1931,3409.0
2019-10-09 10:00:00,245.63,245.88,245.63,245.78,7751.0,231.146,231.3813,231.146,231.2872,7751.0
2019-10-09 10:05:00,245.92,246.1,245.6,245.6,15949.0,231.4189,231.5883,231.1178,231.1178,15949.0
2019-10-09 10:10:00,245.71,245.99,245.34,245.47,6869.0,231.2213,231.4848,230.8731,230.9954,6869.0
2019-10-09 10:15:00,245.5,245.8,245.45,245.79,3299.0,231.0237,231.306,230.9766,231.2966,3299.0
2019-10-09 10:20:00,246.04,246.22,245.9,246.22,8716.0,231.5318,231.7012,231.4001,231.7012,8716.0
2019-10-09 10:25:00,246.13,246.38,246.13,246.34,3705.0,231.6165,231.8518,231.6165,231.8141,3705.0
2019-10-09 10:30:00,246.35,246.42,246.2,246.32,2300.0,231.8235,231.8894,231.6824,231.7953,2300.0
2019-10-09 10:35:00,246.25,246.5,246.18,246.42,1329.0,231.7294,231.9647,231.6636,231.8894,1329.0
2019-10-09 10:40:00,246.36,246.36,246.25,246.35,400.0,231.833,231.833,231.7294,231.8235,400.0
2019-10-09 10:45:00,246.35,246.36,246.16,246.16,2000.0,231.8235,231.833,231.6447,231.6447,2000.0
2019-10-09 10:50:00,246.35,246.38,246.15,246.21,2800.0,231.8235,231.8518,231.6353,231.6918,2800.0
2019-10-09 10:55:00,246.17,246.61,246.1,246.61,1800.0,231.6542,232.0682,231.5883,232.0682,1800.0
2019-10-09 11:00:00,246.73,246.77,245.93,246.14,3500.0,232.1811,232.2188,231.4283,231.6259,3500.0
2019-10-09 11:05:00,246.29,246.29,246.18,246.2,2228.0,231.7671,231.7671,231.6636,231.6824,2228.0
2019-10-09 11:10:00,246.41,246.41,246.07,246.19,2900.0,231.88,231.88,231.5601,231.673,2900.0
2019-10-09 11:15:00,246.05,246.4,246.05,246.37,1600.0,231.5412,231.8706,231.5412,231.8424,1600.0
2019-10-09 11:20:00,246.32,246.65,246.32,246.5,3400.0,231.7953,232.1059,231.7953,231.9647,3400.0
2019-10-09 11:25:00,246.6,246.67,246.16,246.24,4832.0,232.0588,232.1247,231.6447,231.72,4832.0
2019-10-09 11:30:00,246.12,246.61,245.98,246.58,10219.0,231.6071,232.0682,231.4754,232.04,10219.0
2019-10-09 11:35:00,246.62,246.86,246.46,246.86,4663.0,232.0776,232.3035,231.9271,232.3035,4663.0
2019-10-09 11:40:00,246.6,246.74,246.6,246.74,300.0,232.0588,232.1905,232.0588,232.1905,300.0
2019-10-09 11:45:00,246.82,247.22,246.73,246.75,2320.0,232.2658,232.6422,232.1811,232.2,2320.0
2019-10-09 11:50:00,246.78,246.85,246.73,246.73,905.0,232.2282,232.2941,232.1811,232.1811,905.0
2019-10-09 11:55:00,246.73,246.73,246.73,246.73,0.0,232.1811,232.1811,232.1811,232.1811,0.0
2019-10-09 12:00:00,246.56,246.76,246.55,246.59,1000.0,232.0212,232.2094,232.0117,232.0494,1000.0
2019-10-09 12:05:00,246.96,247.18,246.85,247.18,543.0,232.3976,232.6046,232.2941,232.6046,543.0
2019-10-09 12:10:00,247.14,247.16,247.1,247.1,300.0,232.567,232.5858,232.5293,232.5293,300.0
2019-10-09 12:15:00,247.27,247.3,246.89,246.89,1423.0,232.6893,232.7175,232.3317,232.3317,1423.0
2019-10-09 12:20:00,246.7,246.72,246.68,246.72,600.0,232.1529,232.1717,232.1341,232.1717,600.0
2019-10-09 12:25:00,246.96,246.97,246.96,246.97,200.0,232.3976,232.407,232.3976,232.407,200.0
2019-10-09 12:30:00,246.85,247.32,246.85,247.3,4498.0,232.2941,232.7363,232.2941,232.7175,4498.0
2019-10-09 12:35:00,247.3,247.3,247.3,247.3,0.0,232.7175,232.7175,232.7175,232.7175,0.0
2019-10-09 12:40:00,247.2,247.32,247.2,247.32,200.0,232.6234,232.7363,232.6234,232.7363,200.0
2019-10-09 12:45:00,247.28,247.43,247.21,247.4,9945.0,232.6987,232.8399,232.6328,232.8116,9945.0
2019-10-09 12:50:00,247.32,247.36,247.11,247.36,500.0,232.7363,232.774,232.5387,232.774,500.0
2019-10-09 12:55:00,247.18,247.57,247.18,247.46,2800.0,232.6046,232.9716,232.6046,232.8681,2800.0
2019-10-09 13:00:00,247.7,247.8,247.47,247.64,1522.0,233.0939,233.188,232.8775,233.0375,1522.0
2019-10-09 13:05:00,247.47,247.47,247.47,247.47,100.0,232.8775,232.8775,232.8775,232.8775,100.0
2019-10-09 13:10:00,247.5,247.5,247.3,247.36,1431.0,232.9057,232.9057,232.7175,232.774,1431.0
2019-10-09 13:15:00,247.31,247.31,247.31,247.31,100.0,232.7269,232.7269,232.7269,232.7269,100.0
2019-10-09 13:20:00,247.31,247.31,247.31,247.31,0.0,232.7269,232.7269,232.7269,232.7269,0.0
2019-10-09 13:25:00,247.53,247.54,247.46,247.46,1700.0,232.934,232.9434,232.8681,232.8681,1700.0
2019-10-09 13:30:00,247.42,247.61,247.36,247.44,1041.0,232.8304,233.0092,232.774,232.8493,1041.0
2019-10-09 13:35:00,247.31,247.36,247.3,247.35,3074.0,232.7269,232.774,232.7175,232.7646,3074.0
2019-10-09 13:40:00,247.28,247.36,247.24,247.24,1750.0,232.6987,232.774,232.6611,232.6611,1750.0
2019-10-09 13:45:00,247.26,247.26,247.0,247.0,727.0,232.6799,232.6799,232.4352,232.4352,727.0
2019-10-09 13:50:00,247.05,247.26,247.04,247.17,1100.0,232.4823,232.6799,232.4729,232.5952,1100.0
2019-10-09 13:55:00,247.06,247.16,247.0,247.13,1600.0,232.4917,232.5858,232.4352,232.5575,1600.0
2019-10-09 14:00:00,247.06,247.19,246.79,246.79,2729.0,232.4917,232.614,232.2376,232.2376,2729.0
2019-10-09 14:05:00,246.92,247.16,246.92,247.16,715.0,232.3599,232.5858,232.3599,232.5858,715.0
2019-10-09 14:10:00,247.1,247.23,247.0,247.0,1470.0,232.5293,232.6517,232.4352,232.4352,1470.0
2019-10-09 14:15:00,247.12,247.29,247.12,247.29,400.0,232.5481,232.7081,232.5481,232.7081,400.0
2019-10-09 14:20:00,247.46,247.74,247.46,247.68,1103.0,232.8681,233.1316,232.8681,233.0751,1103.0
2019-10-09 14:25:00,247.68,247.68,247.58,247.58,200.0,233.0751,233.0751,232.981,232.981,200.0
2019-10-09 14:30:00,247.49,247.69,247.49,247.69,400.0,232.8963,233.0845,232.8963,233.0845,400.0
2019-10-09 14:35:00,247.95,247.95,247.56,247.56,1000.0,233.3292,233.3292,232.9622,232.9622,1000.0
2019-10-09 14:40:00,247.69,247.69,247.65,247.65,245.0,233.0845,233.0845,233.0469,233.0469,245.0
2019-10-09 14:45:00,247.79,247.8,247.46,247.47,1801.0,233.1786,233.188,232.8681,232.8775,1801.0
2019-10-09 14:50:00,247.36,247.82,247.21,247.8,1700.0,232.774,233.2069,232.6328,233.188,1700.0
2019-10-09 14:55:00,247.63,247.64,247.46,247.46,600.0,233.0281,233.0375,232.8681,232.8681,600.0
2019-10-09 15:00:00,247.71,247.71,247.45,247.52,2313.0,233.1033,233.1033,232.8587,232.9246,2313.0
2019-10-09 15:05:00,247.62,247.74,247.5,247.73,1837.0,233.0187,233.1316,232.9057,233.1222,1837.0
2019-10-09 15:10:00,247.62,247.62,247.3,247.44,1700.0,233.0187,233.0187,232.7175,232.8493,1700.0
2019-10-09 15:15:00,247.5,247.51,247.38,247.51,1742.0,232.9057,232.9151,232.7928,232.9151,1742.0
2019-10-09 15:20:00,247.4,247.46,247.19,247.45,1700.0,232.8116,232.8681,232.614,232.8587,1700.0
2019-10-09 15:25:00,247.38,247.55,247.38,247.46,1200.0,232.7928,232.9528,232.7928,232.8681,1200.0
2019-10-09 15:30:00,247.45,247.64,247.19,247.19,12510.0,232.8587,233.0375,232.614,232.614,12510.0
2019-10-09 15:35:00,247.27,247.37,247.12,247.25,4607.0,232.6893,232.7834,232.5481,232.6705,4607.0
2019-10-09 15:40:00,247.22,247.25,246.2,246.33,8584.0,232.6422,232.6705,231.6824,231.8047,8584.0
2019-10-09 15:45:00,246.2,246.5,245.94,246.15,8118.0,231.6824,231.9647,231.4377,231.6353,8118.0
2019-10-09 15:50:00,246.15,246.6,246.14,246.58,6372.0,231.6353,232.0588,231.6259,232.04,6372.0
2019-10-09 15:55:00,246.67,246.77,246.19,246.28,24185.0,232.1247,232.2188,231.673,231.7577,24185.0
2019-10-10 09:30:00,249.14,249.45,248.62,248.85,56829.0,234.449,234.7407,233.9597,234.1761,56829.0
2019-10-10 09:35:00,248.93,249.0,248.38,249.0,24015.0,234.2514,234.3173,233.7338,234.3173,24015.0
2019-10-10 09:40:00,248.93,249.05,248.66,248.83,14094.0,234.2514,234.3643,233.9973,234.1573,14094.0
2019-10-10 09:45:00,248.91,249.34,248.74,249.29,19978.0,234.2326,234.6372,234.0726,234.5902,19978.0
2019-10-10 09:50:00,249.25,250.01,249.18,249.87,29896.0,234.5525,235.2677,234.4867,235.136,29896.0
2019-10-10 09:55:00,249.89,250.49,249.84,250.38,3514.0,235.1548,235.7194,235.1077,235.6159,3514.0
2019-10-10 10:00:00,250.34,250.54,250.1,250.11,14956.0,235.5783,235.7665,235.3524,235.3618,14956.0
2019-10-10 10:05:00,250.3,250.3,249.9,249.91,10404.0,235.5406,235.5406,235.1642,235.1736,10404.0
2019-10-10 10:10:00,249.96,250.37,249.89,250.27,14464.0,235.2207,235.6065,235.1548,235.5124,14464.0
2019-10-10 10:15:00,250.41,251.28,250.41,251.23,17403.0,235.6441,236.4628,235.6441,236.4158,17403.0
2019-10-10 10:20:00,251.05,251.09,250.75,250.82,2800.0,236.2464,236.284,235.9641,236.03,2800.0
2019-10-10 10:25:00,250.74,251.13,250.74,251.08,2400.0,235.9547,236.3217,235.9547,236.2746,2400.0
2019-10-10 10:30:00,251.17,251.27,251.03,251.12,5850.0,236.3593,236.4534,236.2276,236.3123,5850.0
2019-10-10 10:35:00,251.21,251.63,251.08,251.58,3550.0,236.397,236.7922,236.2746,236.7451,3550.0
2019-10-10 10:40:00,251.51,251.91,251.39,251.91,5313.0,236.6793,237.0557,236.5664,237.0557,5313.0
2019-10-10 10:45:00,251.99,251.99,251.69,251.78,11881.0,237.131,237.131,236.8487,236.9334,11881.0
2019-10-10 10:50:00,251.81,252.63,251.81,252.63,12787.0,236.9616,237.7332,236.9616,237.7332,12787.0
2019-10-10 10:55:00,252.75,253.46,252.6,253.31,14803.0,237.8462,238.5143,237.705,238.3731,14803.0
2019-10-10 11:00:00,253.37,253.41,252.86,253.0,19283.0,238.4296,238.4672,237.9497,238.0814,19283.0
2019-10-10 11:05:00,252.98,253.21,252.87,253.12,7220.0,238.0626,238.279,237.9591,238.1943,7220.0
2019-10-10 11:10:00,253.11,253.71,253.11,253.55,7406.0,238.1849,238.7495,238.1849,238.599,7406.0
2019-10-10 11:15:00,253.47,253.95,253.47,253.9,9540.0,238.5237,238.9754,238.5237,238.9283,9540.0
2019-10-10 11:20:00,253.8,253.85,253.45,253.79,8683.0,238.8342,238.8813,238.5049,238.8248,8683.0
2019-10-10 11:25:00,253.64,253.86,253.57,253.78,6969.0,238.6837,238.8907,238.6178,238.8154,6969.0
2019-10-10 11:30:00,253.75,254.24,253.74,253.99,15280.0,238.7872,239.2483,238.7778,239.013,15280.0
2019-10-10 11:35:00,253.81,253.9,253.44,253.44,1950.0,238.8437,238.9283,238.4955,238.4955,1950.0
2019-10-10 11:40:00,253.35,253.5,253.06,253.29,8955.0,238.4108,238.5519,238.1379,238.3543,8955.0
2019-10-10 11:45:00,253.12,253.39,253.12,253.32,3594.0,238.1943,238.4484,238.1943,238.3825,3594.0
2019-10-10 11:50:00,253.4,253.47,252.84,253.0,6875.0,238.4578,238.5237,237.9308,238.0814,6875.0
2019-10-10 11:55:00,253.23,253.23,253.0,253.16,1528.0,238.2979,238.2979,238.0814,238.232,1528.0
2019-10-10 12:00:00,253.0,253.16,252.88,253.0,5165.0,238.0814,238.232,237.9685,238.0814,5165.0
2019-10-10 12:05:00,252.99,253.3,252.78,252.78,8882.0,238.072,238.3637,237.8744,237.8744,8882.0
2019-10-10 12:10:00,252.78,252.93,252.78,252.79,600.0,237.8744,238.0155,237.8744,237.8838,600.0
2019-10-10 12:15:00,252.89,253.08,252.87,252.97,4730.0,237.9779,238.1567,237.9591,238.0532,4730.0
2019-10-10 12:20:00,252.89,252.89,252.55,252.69,4889.0,237.9779,237.9779,237.6579,237.7897,4889.0
2019-10-10 12:25:00,252.79,252.79,252.55,252.55,3000.0,237.8838,237.8838,237.6579,237.6579,3000.0
2019-10-10 12:30:00,252.54,252.67,251.96,252.06,3760.0,237.6485,237.7709,237.1027,237.1968,3760.0
2019-10-10 12:35:00,252.0,252.41,252.0,252.34,11305.0,237.1404,237.5262,237.1404,237.4603,11305.0
2019-10-10 12:40:00,252.35,252.85,252.35,252.56,6406.0,237.4697,237.9403,237.4697,237.6674,6406.0
2019-10-10 12:45:00,252.73,252.9,252.49,252.74,3343.0,237.8273,237.9873,237.6015,237.8367,3343.0
2019-10-10 12:50:00,252.75,252.75,252.46,252.46,800.0,237.8462,237.8462,237.5733,237.5733,800.0
2019-10-10 12:55:00,252.5,252.8,252.38,252.75,2319.0,237.6109,237.8932,237.498,237.8462,2319.0
2019-10-10 13:00:00,252.8,252.8,252.5,252.74,3387.0,237.8932,237.8932,237.6109,237.8367,3387.0
2019-10-10 13:05:00,252.74,252.79,252.64,252.64,900.0,237.8367,237.8838,237.7426,237.7426,900.0
2019-10-10 13:10:00,252.57,252.74,252.35,252.36,2987.0,237.6768,237.8367,237.4697,237.4792,2987.0
2019-10-10 13:15:00,252.4,252.41,252.23,252.24,550.0,237.5168,237.5262,237.3568,237.3662,550.0
2019-10-10 13:20:00,252.36,252.47,252.23,252.47,1600.0,237.4792,237.5827,237.3568,237.5827,1600.0
2019-10-10 13:25:00,252.39,252.5,252.24,252.24,1100.0,237.5074,237.6109,237.3662,237.3662,1100.0
2019-10-10 13:30:00,252.0,252.11,251.35,251.39,22317.0,237.1404,237.2439,236.5287,236.5664,22317.0
2019-10-10 13:35:00,251.47,251.64,251.38,251.63,1600.0,236.6416,236.8016,236.5569,236.7922,1600.0
2019-10-10 13:40:00,251.66,252.04,251.66,251.98,1380.0,236.8204,237.178,236.8204,237.1216,1380.0
2019-10-10 13:45:00,252.07,252.35,251.91,251.95,3250.0,237.2063,237.4697,237.0557,237.0933,3250.0
2019-10-10 13:50:00,251.94,251.96,251.79,251.81,1166.0,237.0839,237.1027,236.9428,236.9616,1166.0
2019-10-10 13:55:00,251.85,252.18,251.85,252.17,2303.0,236.9992,237.3098,236.9992,237.3004,2303.0
2019-10-10 14:00:00,252.0,252.05,251.71,251.91,3166.0,237.1404,237.1874,236.8675,237.0557,3166.0
2019-10-10 14:05:00,251.91,251.99,250.35,250.55,5763.0,237.0557,237.131,235.5877,235.7759,5763.0
2019-10-10 14:10:00,250.61,251.35,250.6,251.35,1303.0,235.8323,236.5287,235.8229,236.5287,1303.0
2019-10-10 14:15:00,251.45,251.64,251.37,251.6,1147.0,236.6228,236.8016,236.5475,236.764,1147.0
2019-10-10 14:20:00,251.5,251.55,251.29,251.43,2700.0,236.6699,236.7169,236.4722,236.604,2700.0
2019-10-10 14:25:00,251.42,251.53,251.05,251.38,4161.0,236.5946,236.6981,236.2464,236.5569,4161.0
2019-10-10 14:30:00,251.34,251.89,251.34,251.78,2666.0,236.5193,237.0369,236.5193,236.9334,2666.0
2019-10-10 14:35:00,251.75,251.77,251.64,251.77,600.0,236.9051,236.9239,236.8016,236.9239,600.0
2019-10-10 14:40:00,251.66,251.75,251.3,251.3,3700.0,236.8204,236.9051,236.4817,236.4817,3700.0
2019-10-10 14:45:00,251.37,251.5,251.33,251.38,2300.0,236.5475,236.6699,236.5099,236.5569,2300.0
2019-10-10 14:50:00,251.5,251.5,251.2,251.2,1866.0,236.6699,236.6699,236.3876,236.3876,1866.0
2019-10-10 14:55:00,251.32,251.35,251.2,251.31,5725.0,236.5005,236.5287,236.3876,236.4911,5725.0
2019-10-10 15:00:00,251.25,251.26,250.93,251.05,2800.0,236.4346,236.444,236.1335,236.2464,2800.0
2019-10-10 15:05:00,251.2,251.25,251.17,251.17,400.0,236.3876,236.4346,236.3593,236.3593,400.0
2019-10-10 15:10:00,251.1,251.16,250.85,251.07,4461.0,236.2935,236.3499,236.0582,236.2652,4461.0
2019-10-10 15:15:00,251.08,251.17,251.07,251.15,7631.0,236.2746,236.3593,236.2652,236.3405,7631.0
2019-10-10 15:20:00,251.15,251.5,251.15,251.46,6959.0,236.3405,236.6699,236.3405,236.6322,6959.0
2019-10-10 15:25:00,251.54,251.97,251.42,251.74,7658.0,236.7075,237.1121,236.5946,236.8957,7658.0
2019-10-10 15:30:00,251.8,251.91,251.69,251.77,3000.0,236.9522,237.0557,236.8487,236.9239,3000.0
2019-10-10 15:35:00,251.79,251.8,251.56,251.61,2209.0,236.9428,236.9522,236.7263,236.7734,2209.0
2019-10-10 15:40:00,251.6,251.7,251.14,251.54,14273.0,236.764,236.8581,236.3311,236.7075,14273.0
2019-10-10 15:45:00,251.55,252.01,251.54,251.9,18486.0,236.7169,237.1498,236.7075,237.0463,18486.0
2019-10-10 15:50:00,252.04,252.12,251.66,251.72,11119.0,237.178,237.2533,236.8204,236.8769,11119.0
2019-10-10 15:55:00,251.7,251.88,251.4,251.48,26832.0,236.8581,237.0275,236.5758,236.651,26832.0
2019-10-11 09:30:00,258.39,258.52,257.74,258.05,42711.0,243.1536,243.2759,242.5419,242.8336,42711.0
2019-10-11 09:35:00,258.1,258.37,257.85,258.08,13445.0,242.8807,243.1348,242.6454,242.8619,13445.0
2019-10-11 09:40:00,258.01,258.32,257.76,258.32,16966.0,242.796,243.0877,242.5607,243.0877,16966.0
2019-10-11 09:45:00,258.3,258.78,258.27,258.52,26852.0,243.0689,243.5206,243.0407,243.2759,26852.0
2019-10-11 09:50:00,258.55,259.13,258.54,258.81,13346.0,243.3041,243.8499,243.2947,243.5488,13346.0
2019-10-11 09:55:00,258.81,258.91,258.55,258.68,3450.0,243.5488,243.6429,243.3041,243.4265,3450.0
2019-10-11 10:00:00,258.74,259.18,258.74,258.93,6951.0,243.4829,243.897,243.4829,243.6617,6951.0
2019-10-11 10:05:00,258.97,259.08,258.84,258.92,6568.0,243.6994,243.8029,243.577,243.6523,6568.0
2019-10-11 10:10:00,258.99,259.07,258.78,258.88,6082.0,243.7182,243.7935,243.5206,243.6147,6082.0
2019-10-11 10:15:00,258.99,259.05,258.69,258.81,6484.0,243.7182,243.7747,243.4359,243.5488,6484.0
2019-10-11 10:20:00,258.94,258.94,258.71,258.82,5931.0,243.6712,243.6712,243.4547,243.5582,5931.0
2019-10-11 10:25:00,258.95,259.57,258.95,259.3,19418.0,243.6806,244.264,243.6806,244.0099,19418.0
2019-10-11 10:30:00,259.33,259.49,259.14,259.22,20257.0,244.0382,244.1887,243.8594,243.9346,20257.0
2019-10-11 10:35:00,259.26,259.32,259.0,259.0,6214.0,243.9723,244.0287,243.7276,243.7276,6214.0
2019-10-11 10:40:00,258.95,259.36,258.86,259.34,5946.0,243.6806,244.0664,243.5959,244.0476,5946.0
2019-10-11 10:45:00,259.36,259.6,259.27,259.31,7126.0,244.0664,244.2922,243.9817,244.0193,7126.0
2019-10-11 10:50:00,259.38,259.64,259.38,259.51,9549.0,244.0852,244.3299,244.0852,244.2075,9549.0
2019-10-11 10:55:00,259.59,259.59,259.3,259.3,4171.0,244.2828,244.2828,244.0099,244.0099,4171.0
2019-10-11 11:00:00,259.29,259.75,259.28,259.68,24081.0,244.0005,244.4334,243.9911,244.3675,24081.0
2019-10-11 11:05:00,259.66,259.98,259.55,259.75,25177.0,244.3487,244.6498,244.2452,244.4334,25177.0
2019-10-11 11:10:00,259.77,259.93,259.53,259.7,6382.0,244.4522,244.6028,244.2264,244.3863,6382.0
2019-10-11 11:15:00,259.7,260.01,259.68,259.92,5601.0,244.3863,244.6781,244.3675,244.5934,5601.0
2019-10-11 11:20:00,260.09,260.11,259.88,260.04,5663.0,244.7533,244.7722,244.5557,244.7063,5663.0
2019-10-11 11:25:00,260.13,260.52,260.13,260.52,2100.0,244.791,245.158,244.791,245.158,2100.0
2019-10-11 11:30:00,260.49,260.88,260.46,260.85,8953.0,245.1298,245.4968,245.1015,245.4685,8953.0
2019-10-11 11:35:00,260.86,260.89,260.8,260.85,4600.0,245.4779,245.5062,245.4215,245.4685,4600.0
2019-10-11 11:40:00,260.85,260.98,260.78,260.87,28750.0,245.4685,245.5909,245.4027,245.4873,28750.0
2019-10-11 11:45:00,260.82,261.05,260.59,260.85,28454.0,245.4403,245.6567,245.2239,245.4685,28454.0
2019-10-11 11:50:00,260.88,260.88,260.31,260.44,17213.0,245.4968,245.4968,244.9604,245.0827,17213.0
2019-10-11 11:55:00,260.37,260.44,260.18,260.44,1974.0,245.0168,245.0827,244.838,245.0827,1974.0
2019-10-11 12:00:00,260.28,260.43,259.23,259.28,3360.0,244.9321,245.0733,243.9441,243.9911,3360.0
2019-10-11 12:05:00,259.4,259.67,259.34,259.5,2600.0,244.104,244.3581,244.0476,244.1981,2600.0
2019-10-11 12:10:00,259.56,259.76,259.49,259.62,2197.0,244.2546,244.4428,244.1887,244.3111,2197.0
2019-10-11 12:15:00,259.74,259.78,259.48,259.78,1561.0,244.424,244.4616,244.1793,244.4616,1561.0
2019-10-11 12:20:00,259.94,260.49,259.94,260.49,3390.0,244.6122,245.1298,244.6122,245.1298,3390.0
2019-10-11 12:25:00,260.38,260.46,260.31,260.39,1000.0,245.0262,245.1015,244.9604,245.0356,1000.0
2019-10-11 12:30:00,260.39,260.39,259.45,260.02,26607.0,245.0356,245.0356,244.1511,244.6875,26607.0
2019-10-11 12:35:00,260.11,260.3,260.08,260.24,1501.0,244.7722,244.951,244.7439,244.8945,1501.0
2019-10-11 12:40:00,260.18,260.29,259.7,260.29,1800.0,244.838,244.9415,244.3863,244.9415,1800.0
2019-10-11 12:45:00,260.27,260.64,260.27,260.39,4553.0,244.9227,245.2709,244.9227,245.0356,4553.0
2019-10-11 12:50:00,260.42,260.94,260.42,260.63,4522.0,245.0639,245.5532,245.0639,245.2615,4522.0
2019-10-11 12:55:00,260.8,260.97,260.68,260.8,2525.0,245.4215,245.5814,245.3085,245.4215,2525.0
2019-10-11 13:00:00,260.98,261.35,260.82,260.97,9365.0,245.5909,245.939,245.4403,245.5814,9365.0
2019-10-11 13:05:00,260.83,260.95,260.78,260.78,1765.0,245.4497,245.5626,245.4027,245.4027,1765.0
2019-10-11 13:10:00,260.86,260.86,260.5,260.51,2211.0,245.4779,245.4779,245.1392,245.1486,2211.0
2019-10-11 13:15:00,260.58,260.63,260.54,260.54,300.0,245.2144,245.2615,245.1768,245.1768,300.0
2019-10-11 13:20:00,260.75,260.8,260.54,260.54,4022.0,245.3744,245.4215,245.1768,245.1768,4022.0
2019-10-11 13:25:00,260.7,261.59,260.7,261.46,6215.0,245.3274,246.1649,245.3274,246.0426,6215.0
2019-10-11 13:30:00,260.97,261.4,260.9,261.07,2528.0,245.5814,245.9861,245.5156,245.6756,2528.0
2019-10-11 13:35:00,261.33,261.65,260.79,260.79,7724.0,245.9202,246.2214,245.4121,245.4121,7724.0
2019-10-11 13:40:00,260.99,261.77,260.88,261.77,4100.0,245.6003,246.3343,245.4968,246.3343,4100.0
2019-10-11 13:45:00,261.61,261.7,261.22,261.53,5360.0,246.1837,246.2684,245.8167,246.1084,5360.0
2019-10-11 13:50:00,261.49,261.76,261.43,261.71,6216.0,246.0708,246.3249,246.0143,246.2778,6216.0
2019-10-11 13:55:00,261.7,261.79,261.48,261.48,2798.0,246.2684,246.3531,246.0614,246.0614,2798.0
2019-10-11 14:00:00,261.53,261.53,261.03,261.25,4800.0,246.1084,246.1084,245.6379,245.8449,4800.0
2019-10-11 14:05:00,261.29,261.29,260.95,261.11,7264.0,245.8826,245.8826,245.5626,245.7132,7264.0
2019-10-11 14:10:00,261.05,261.05,260.76,260.86,1631.0,245.6567,245.6567,245.3838,245.4779,1631.0
2019-10-11 14:15:00,261.1,261.21,261.06,261.21,2233.0,245.7038,245.8073,245.6661,245.8073,2233.0
2019-10-11 14:20:00,261.29,261.29,260.8,261.19,2500.0,245.8826,245.8826,245.4215,245.7885,2500.0
2019-10-11 14:25:00,261.22,261.29,261.14,261.19,2400.0,245.8167,245.8826,245.7414,245.7885,2400.0
2019-10-11 14:30:00,261.28,261.51,261.08,261.49,2650.0,245.8732,246.0896,245.685,246.0708,2650.0
2019-10-11 14:35:00,261.42,261.48,261.15,261.37,4795.0,246.0049,246.0614,245.7508,245.9579,4795.0
2019-10-11 14:40:00,261.49,261.6,261.4,261.56,1700.0,246.0708,246.1743,245.9861,246.1367,1700.0
2019-10-11 14:45:00,261.65,261.67,261.44,261.54,4800.0,246.2214,246.2402,246.0237,246.1178,4800.0
2019-10-11 14:50:00,261.66,261.66,261.3,261.41,4375.0,246.2308,246.2308,245.892,245.9955,4375.0
2019-10-11 14:55:00,261.41,261.58,261.24,261.36,6700.0,245.9955,246.1555,245.8355,245.9485,6700.0
2019-10-11 15:00:00,261.41,261.41,261.15,261.15,2323.0,245.9955,245.9955,245.7508,245.7508,2323.0
2019-10-11 15:05:00,261.27,261.52,261.11,261.52,2900.0,245.8638,246.099,245.7132,246.099,2900.0
2019-10-11 15:10:00,261.45,261.62,261.34,261.57,4100.0,246.0331,246.1931,245.9296,246.1461,4100.0
2019-10-11 15:15:00,261.62,261.74,261.59,261.65,4300.0,246.1931,246.306,246.1649,246.2214,4300.0
2019-10-11 15:20:00,261.69,261.81,261.56,261.68,4632.0,246.259,246.3719,246.1367,246.2496,4632.0
2019-10-11 15:25:00,261.68,261.99,261.6,261.87,6400.0,246.2496,246.5413,246.1743,246.4284,6400.0
2019-10-11 15:30:00,261.91,262.05,261.52,262.05,11839.0,246.466,246.5978,246.099,246.5978,11839.0
2019-10-11 15:35:00,262.1,262.46,261.58,262.46,15367.0,246.6448,246.9836,246.1555,246.9836,15367.0
2019-10-11 15:40:00,262.25,262.3,260.94,260.94,14270.0,246.786,246.833,245.5532,245.5532,14270.0
2019-10-11 15:45:00,260.98,261.15,260.03,260.53,16424.0,245.5909,245.7508,244.6969,245.1674,16424.0
2019-10-11 15:50:00,260.66,260.84,260.17,260.28,25170.0,245.2897,245.4591,244.8286,244.9321,25170.0
2019-10-11 15:55:00,260.35,260.51,260.0,260.0,63662.0,244.998,245.1486,244.6686,244.6686,63662.0
2019-10-14 09:30:00,259.85,260.24,259.62,259.65,18965.0,244.5275,244.8945,244.3111,244.3393,18965.0
2019-10-14 09:35:00,259.75,259.85,259.58,259.77,6600.0,244.4334,244.5275,244.2734,244.4522,6600.0
2019-10-14 09:40:00,259.78,260.09,259.66,259.85,12656.0,244.4616,244.7533,244.3487,244.5275,12656.0
2019-10-14 09:45:00,259.89,260.86,259.88,260.79,7498.0,244.5651,245.4779,244.5557,245.4121,7498.0
2019-10-14 09:50:00,260.82,260.88,260.54,260.87,6300.0,245.4403,245.4968,245.1768,245.4873,6300.0
2019-10-14 09:55:00,260.77,260.98,260.38,260.44,5495.0,245.3932,245.5909,245.0262,245.0827,5495.0
2019-10-14 10:00:00,260.35,260.66,260.33,260.47,9187.0,244.998,245.2897,244.9792,245.1109,9187.0
2019-10-14 10:05:00,260.58,261.06,260.58,261.06,31449.0,245.2144,245.6661,245.2144,245.6661,31449.0
2019-10-14 10:10:00,261.08,261.12,260.52,260.7,16471.0,245.685,245.7226,245.158,245.3274,16471.0
2019-10-14 10:15:00,260.67,260.75,260.5,260.54,18929.0,245.2991,245.3744,245.1392,245.1768,18929.0
2019-10-14 10:20:00,260.54,260.8,260.44,260.52,7582.0,245.1768,245.4215,245.0827,245.158,7582.0
2019-10-14 10:25:00,260.5,260.5,260.33,260.48,2075.0,245.1392,245.1392,244.9792,245.1203,2075.0
2019-10-14 10:30:00,260.64,260.95,260.63,260.79,2275.0,245.2709,245.5626,245.2615,245.4121,2275.0
2019-10-14 10:35:00,261.02,261.08,260.81,260.88,5496.0,245.6285,245.685,245.4309,245.4968,5496.0
2019-10-14 10:40:00,260.89,261.07,260.75,261.01,7030.0,245.5062,245.6756,245.3744,245.6191,7030.0
2019-10-14 10:45:00,260.94,260.94,260.4,260.61,8790.0,245.5532,245.5532,245.0451,245.2427,8790.0
2019-10-14 10:50:00,260.64,260.79,260.45,260.46,9651.0,245.2709,245.4121,245.0921,245.1015,9651.0
2019-10-14 10:55:00,260.41,260.56,260.12,260.34,10936.0,245.0545,245.1956,244.7816,244.9886,10936.0
2019-10-14 11:00:00,260.47,260.47,259.77,259.77,13647.0,245.1109,245.1109,244.4522,244.4522,13647.0
2019-10-14 11:05:00,259.81,260.05,259.66,260.0,8948.0,244.4899,244.7157,244.3487,244.6686,8948.0
2019-10-14 11:10:00,259.84,260.02,259.66,259.94,17599.0,244.5181,244.6875,244.3487,244.6122,17599.0
2019-10-14 11:15:00,259.92,259.94,259.71,259.83,29909.0,244.5934,244.6122,244.3957,244.5087,29909.0
2019-10-14 11:20:00,259.8,259.86,259.69,259.74,2999.0,244.4804,244.5369,244.3769,244.424,2999.0
2019-10-14 11:25:00,259.77,259.78,259.31,259.39,19781.0,244.4522,244.4616,244.0193,244.0946,19781.0
2019-10-14 11:30:00,259.32,260.02,259.09,260.01,24455.0,244.0287,244.6875,243.8123,244.6781,24455.0
2019-10-14 11:35:00,260.11,260.56,260.05,260.39,7656.0,244.7722,245.1956,244.7157,245.0356,7656.0
2019-10-14 11:40:00,260.66,261.01,260.65,260.92,14181.0,245.2897,245.6191,245.2803,245.5344,14181.0
2019-10-14 11:45:00,260.74,260.84,260.5,260.82,3040.0,245.365,245.4591,245.1392,245.4403,3040.0
2019-10-14 11:50:00,260.68,260.96,260.57,260.68,2725.0,245.3085,245.572,245.205,245.3085,2725.0
2019-10-14 11:55:00,260.95,260.96,260.85,260.85,1353.0,245.5626,245.572,245.4685,245.4685,1353.0
2019-10-14 12:00:00,260.96,261.04,260.88,260.94,2170.0,245.572,245.6473,245.4968,245.5532,2170.0
2019-10-14 12:05:00,260.84,260.92,260.67,260.92,1400.0,245.4591,245.5344,245.2991,245.5344,1400.0
2019-10-14 12:10:00,260.98,260.98,260.98,260.98,100.0,245.5909,245.5909,245.5909,245.5909,100.0
2019-10-14 12:15:00,260.84,261.19,260.84,261.09,2225.0,245.4591,245.7885,245.4591,245.6944,2225.0
2019-10-14 12:20:00,261.08,261.18,260.51,260.62,3187.0,245.685,245.7791,245.1486,245.2521,3187.0
2019-10-14 12:25:00,260.67,260.67,260.54,260.57,800.0,245.2991,245.2991,245.1768,245.205,800.0
2019-10-14 12:30:00,260.47,260.61,260.47,260.47,1500.0,245.1109,245.2427,245.1109,245.1109,1500.0
2019-10-14 12:35:00,260.51,260.67,260.5,260.5,700.0,245.1486,245.2991,245.1392,245.1392,700.0
2019-10-14 12:40:00,260.53,260.55,260.47,260.48,1228.0,245.1674,245.1862,245.1109,245.1203,1228.0
2019-10-14 12:45:00,260.42,260.48,260.31,260.34,3196.0,245.0639,245.1203,244.9604,244.9886,3196.0
2019-10-14 12:50:00,260.29,260.29,260.28,260.29,100.0,244.9415,244.9415,244.9321,244.9415,100.0
2019-10-14 12:55:00,260.37,260.38,260.27,260.27,900.0,245.0168,245.0262,244.9227,244.9227,900.0
2019-10-14 13:00:00,260.47,260.52,260.39,260.52,1000.0,245.1109,245.158,245.0356,245.158,1000.0
2019-10-14 13:05:00,260.38,260.79,260.38,260.79,1250.0,245.0262,245.4121,245.0262,245.4121,1250.0
2019-10-14 13:10:00,260.7,260.78,260.64,260.64,1130.0,245.3274,245.4027,245.2709,245.2709,1130.0
2019-10-14 13:15:00,260.68,260.68,260.35,260.36,1853.0,245.3085,245.3085,244.998,245.0074,1853.0
2019-10-14 13:20:00,260.42,260.42,260.04,260.16,3528.0,245.0639,245.0639,244.7063,244.8192,3528.0
2019-10-14 13:25:00,260.16,260.16,260.16,260.16,0.0,244.8192,244.8192,244.8192,244.8192,0.0
2019-10-14 13:30:00,260.26,260.26,260.24,260.25,500.0,244.9133,244.9133,244.8945,244.9039,500.0
2019-10-14 13:35:00,260.14,260.25,260.07,260.23,4643.0,244.8004,244.9039,244.7345,244.8851,4643.0
2019-10-14 13:40:00,260.25,260.74,260.25,260.68,1842.0,244.9039,245.365,244.9039,245.3085,1842.0
2019-10-14 13:45:00,260.64,260.74,260.56,260.69,3021.0,245.2709,245.365,245.1956,245.318,3021.0
2019-10-14 13:50:00,260.69,260.7,260.5,260.66,3300.0,245.318,245.3274,245.1392,245.2897,3300.0
2019-10-14 13:55:00,260.79,260.87,260.77,260.77,600.0,245.4121,245.4873,245.3932,245.3932,600.0
2019-10-14 14:00:00,260.85,261.12,260.85,261.06,3100.0,245.4685,245.7226,245.4685,245.6661,3100.0
2019-10-14 14:05:00,261.0,261.18,260.99,261.17,1190.0,245.6097,245.7791,245.6003,245.7697,1190.0
2019-10-14 14:10:00,261.16,261.46,261.07,261.44,3053.0,245.7602,246.0426,245.6756,246.0237,3053.0
2019-10-14 14:15:00,261.38,261.38,261.18,261.34,4300.0,245.9673,245.9673,245.7791,245.9296,4300.0
2019-10-14 14:20:00,261.38,261.47,261.27,261.45,3443.0,245.9673,246.052,245.8638,246.0331,3443.0
2019-10-14 14:25:00,261.45,261.45,261.12,261.16,2000.0,246.0331,246.0331,245.7226,245.7602,2000.0
2019-10-14 14:30:00,261.28,261.28,261.08,261.09,1155.0,245.8732,245.8732,245.685,245.6944,1155.0
2019-10-14 14:35:00,261.05,261.13,261.05,261.06,2328.0,245.6567,245.732,245.6567,245.6661,2328.0
2019-10-14 14:40:00,261.06,261.13,260.86,260.86,2400.0,245.6661,245.732,245.4779,245.4779,2400.0
2019-10-14 14:45:00,260.89,260.96,260.88,260.96,700.0,245.5062,245.572,245.4968,245.572,700.0
2019-10-14 14:50:00,261.04,261.29,261.04,261.29,3700.0,245.6473,245.8826,245.6473,245.8826,3700.0
2019-10-14 14:55:00,261.27,261.41,261.27,261.41,1726.0,245.8638,245.9955,245.8638,245.9955,1726.0
2019-10-14 15:00:00,261.39,261.61,261.36,261.5,7100.0,245.9767,246.1837,245.9485,246.0802,7100.0
2019-10-14 15:05:00,261.41,261.52,261.35,261.49,2224.0,245.9955,246.099,245.939,246.0708,2224.0
2019-10-14 15:10:00,261.41,261.56,261.18,261.29,2083.0,245.9955,246.1367,245.7791,245.8826,2083.0
2019-10-14 15:15:00,261.42,261.55,261.42,261.54,1622.0,246.0049,246.1272,246.0049,246.1178,1622.0
2019-10-14 15:20:00,261.43,261.6,261.43,261.55,7435.0,246.0143,246.1743,246.0143,246.1272,7435.0
2019-10-14 15:25:00,261.6,261.85,261.6,261.68,8706.0,246.1743,246.4096,246.1743,246.2496,8706.0
2019-10-14 15:30:00,261.69,261.75,261.38,261.48,6952.0,246.259,246.3155,245.9673,246.0614,6952.0
2019-10-14 15:35:00,261.47,261.57,261.34,261.46,5715.0,246.052,246.1461,245.9296,246.0426,5715.0
2019-10-14 15:40:00,261.46,261.55,261.28,261.41,11341.0,246.0426,246.1272,245.8732,245.9955,11341.0
2019-10-14 15:45:00,261.43,261.61,261.38,261.55,9350.0,246.0143,246.1837,245.9673,246.1272,9350.0
2019-10-14 15:50:00,261.5,261.83,261.5,261.83,19682.0,246.0802,246.3907,246.0802,246.3907,19682.0
2019-10-14 15:55:00,261.82,262.0,261.61,261.61,41372.0,246.3813,246.5507,246.1837,246.1837,41372.0
2019-10-15 09:30:00,263.44,263.45,263.02,263.11,26640.0,247.9058,247.9152,247.5106,247.5953,26640.0
2019-10-15 09:35:00,263.21,263.4,263.13,263.17,29138.0,247.6894,247.8682,247.6141,247.6517,29138.0
2019-10-15 09:40:00,263.23,263.42,263.05,263.28,18641.0,247.7082,247.887,247.5388,247.7552,18641.0
2019-10-15 09:45:00,263.28,263.35,263.11,263.22,6447.0,247.7552,247.8211,247.5953,247.6988,6447.0
2019-10-15 09:50:00,263.22,263.41,263.17,263.2,8300.0,247.6988,247.8776,247.6517,247.68,8300.0
2019-10-15 09:55:00,263.05,263.33,263.01,263.23,7700.0,247.5388,247.8023,247.5012,247.7082,7700.0
2019-10-15 10:00:00,263.18,263.99,263.18,263.97,13001.0,247.6611,248.4234,247.6611,248.4045,13001.0
2019-10-15 10:05:00,264.0,264.27,263.89,264.21,29601.0,248.4328,248.6869,248.3293,248.6304,29601.0
2019-10-15 10:10:00,264.22,265.08,264.16,265.01,26698.0,248.6398,249.4491,248.5833,249.3832,26698.0
2019-10-15 10:15:00,265.01,265.49,264.76,265.47,13162.0,249.3832,249.8349,249.148,249.8161,13162.0
2019-10-15 10:20:00,265.55,265.61,265.1,265.13,10968.0,249.8914,249.9478,249.4679,249.4961,10968.0
2019-10-15 10:25:00,265.11,267.05,265.05,266.77,36325.0,249.4773,251.3029,249.4209,251.0394,36325.0
2019-10-15 10:30:00,266.66,266.85,266.18,266.46,26120.0,250.9359,251.1147,250.4842,250.7477,26120.0
2019-10-15 10:35:00,266.63,267.19,266.6,266.84,14829.0,250.9077,251.4347,250.8795,251.1053,14829.0
2019-10-15 10:40:00,266.96,267.55,266.96,267.12,30511.0,251.2182,251.7734,251.2182,251.3688,30511.0
2019-10-15 10:45:00,267.04,267.36,266.87,267.06,10723.0,251.2935,251.5947,251.1335,251.3123,10723.0
2019-10-15 10:50:00,267.15,267.83,267.11,267.73,24882.0,251.397,252.0369,251.3594,251.9428,24882.0
2019-10-15 10:55:00,267.72,267.99,267.49,267.84,19331.0,251.9334,252.1875,251.717,252.0463,19331.0
2019-10-15 11:00:00,267.81,268.16,267.44,267.59,10247.0,252.0181,252.3475,251.6699,251.8111,10247.0
2019-10-15 11:05:00,267.61,268.43,267.61,268.41,5088.0,251.8299,252.6016,251.8299,252.5827,5088.0
2019-10-15 11:10:00,268.35,268.54,268.12,268.41,9452.0,252.5263,252.7051,252.3098,252.5827,9452.0
2019-10-15 11:15:00,268.41,268.6,268.29,268.37,16761.0,252.5827,252.7615,252.4698,252.5451,16761.0
2019-10-15 11:20:00,268.36,268.36,267.61,267.95,12955.0,252.5357,252.5357,251.8299,252.1499,12955.0
2019-10-15 11:25:00,267.95,268.1,267.41,267.92,10997.0,252.1499,252.291,251.6417,252.1216,10997.0
2019-10-15 11:30:00,268.05,268.64,267.88,268.34,24459.0,252.244,252.7992,252.084,252.5169,24459.0
2019-10-15 11:35:00,268.3,268.58,267.99,267.99,12742.0,252.4792,252.7427,252.1875,252.1875,12742.0
2019-10-15 11:40:00,267.98,268.46,267.98,268.32,5874.0,252.1781,252.6298,252.1781,252.498,5874.0
2019-10-15 11:45:00,268.35,268.74,268.27,268.66,2650.0,252.5263,252.8933,252.451,252.818,2650.0
2019-10-15 11:50:00,268.61,268.77,268.2,268.77,3715.0,252.7709,252.9215,252.3851,252.9215,3715.0
2019-10-15 11:55:00,268.55,269.01,268.54,269.01,5839.0,252.7145,253.1474,252.7051,253.1474,5839.0
2019-10-15 12:00:00,269.21,269.27,268.91,268.97,6534.0,253.3356,253.392,253.0533,253.1097,6534.0
2019-10-15 12:05:00,268.94,269.39,268.86,268.94,8684.0,253.0815,253.5049,253.0062,253.0815,8684.0
2019-10-15 12:10:00,268.96,268.98,268.76,268.87,4050.0,253.1003,253.1191,252.9121,253.0156,4050.0
2019-10-15 12:15:00,268.95,268.95,268.19,268.19,4216.0,253.0909,253.0909,252.3757,252.3757,4216.0
2019-10-15 12:20:00,268.22,268.25,267.8,267.97,4725.0,252.4039,252.4322,252.0087,252.1687,4725.0
2019-10-15 12:25:00,267.97,268.0,267.49,267.49,3826.0,252.1687,252.1969,251.717,251.717,3826.0
2019-10-15 12:30:00,267.73,267.8,267.57,267.8,3104.0,251.9428,252.0087,251.7923,252.0087,3104.0
2019-10-15 12:35:00,267.85,268.23,267.85,268.13,5400.0,252.0558,252.4134,252.0558,252.3192,5400.0
2019-10-15 12:40:00,268.25,268.36,268.0,268.0,2669.0,252.4322,252.5357,252.1969,252.1969,2669.0
2019-10-15 12:45:00,268.09,268.11,267.83,268.02,6352.0,252.2816,252.3004,252.0369,252.2157,6352.0
2019-10-15 12:50:00,268.03,268.48,267.87,268.4,5447.0,252.2251,252.6486,252.0746,252.5733,5447.0
2019-10-15 12:55:00,268.39,268.92,268.22,268.31,10486.0,252.5639,253.0627,252.4039,252.4886,10486.0
2019-10-15 13:00:00,268.4,268.97,268.4,268.66,8847.0,252.5733,253.1097,252.5733,252.818,8847.0
2019-10-15 13:05:00,268.71,269.16,268.68,269.06,14593.0,252.865,253.2885,252.8368,253.1944,14593.0
2019-10-15 13:10:00,269.05,269.09,268.84,269.07,5630.0,253.185,253.2226,252.9874,253.2038,5630.0
2019-10-15 13:15:00,269.06,269.25,268.82,268.96,11617.0,253.1944,253.3732,252.9686,253.1003,11617.0
2019-10-15 13:20:00,268.98,269.03,268.75,268.81,6685.0,253.1191,253.1662,252.9027,252.9591,6685.0
2019-10-15 13:25:00,268.8,269.06,268.76,268.85,9038.0,252.9497,253.1944,252.9121,252.9968,9038.0
2019-10-15 13:30:00,268.88,268.92,268.43,268.48,24944.0,253.025,253.0627,252.6016,252.6486,24944.0
2019-10-15 13:35:00,268.42,268.59,268.31,268.59,6319.0,252.5921,252.7521,252.4886,252.7521,6319.0
2019-10-15 13:40:00,268.58,268.58,268.31,268.38,3161.0,252.7427,252.7427,252.4886,252.5545,3161.0
2019-10-15 13:45:00,268.37,268.65,268.36,268.58,5862.0,252.5451,252.8086,252.5357,252.7427,5862.0
2019-10-15 13:50:00,268.6,268.99,268.6,268.89,10289.0,252.7615,253.1285,252.7615,253.0344,10289.0
2019-10-15 13:55:00,268.99,269.36,268.99,269.31,5065.0,253.1285,253.4767,253.1285,253.4297,5065.0
2019-10-15 14:00:00,269.31,269.33,268.59,268.68,4293.0,253.4297,253.4485,252.7521,252.8368,4293.0
2019-10-15 14:05:00,268.68,268.68,268.41,268.49,2200.0,252.8368,252.8368,252.5827,252.658,2200.0
2019-10-15 14:10:00,268.51,268.58,268.51,268.51,1909.0,252.6768,252.7427,252.6768,252.6768,1909.0
2019-10-15 14:15:00,268.45,268.5,268.32,268.34,2600.0,252.6204,252.6674,252.498,252.5169,2600.0
2019-10-15 14:20:00,268.37,268.58,268.36,268.47,6958.0,252.5451,252.7427,252.5357,252.6392,6958.0
2019-10-15 14:25:00,268.51,268.53,268.42,268.46,6033.0,252.6768,252.6957,252.5921,252.6298,6033.0
2019-10-15 14:30:00,268.45,268.7,268.42,268.47,9381.0,252.6204,252.8556,252.5921,252.6392,9381.0
2019-10-15 14:35:00,268.47,268.58,268.45,268.5,6455.0,252.6392,252.7427,252.6204,252.6674,6455.0
2019-10-15 14:40:00,268.48,268.61,268.36,268.36,6250.0,252.6486,252.7709,252.5357,252.5357,6250.0
2019-10-15 14:45:00,268.4,268.4,268.01,268.01,3820.0,252.5733,252.5733,252.2063,252.2063,3820.0
2019-10-15 14:50:00,268.09,268.23,267.94,267.94,4200.0,252.2816,252.4134,252.1405,252.1405,4200.0
2019-10-15 14:55:00,267.95,268.07,267.5,267.6,7736.0,252.1499,252.2628,251.7264,251.8205,7736.0
2019-10-15 15:00:00,267.57,267.6,267.19,267.52,13118.0,251.7923,251.8205,251.4347,251.7452,13118.0
2019-10-15 15:05:00,267.72,267.74,267.35,267.49,6590.0,251.9334,251.9522,251.5852,251.717,6590.0
2019-10-15 15:10:00,267.45,267.81,267.22,267.81,5980.0,251.6793,252.0181,251.4629,252.0181,5980.0
2019-10-15 15:15:00,267.5,267.53,267.16,267.16,7800.0,251.7264,251.7546,251.4064,251.4064,7800.0
2019-10-15 15:20:00,267.23,267.29,266.98,267.04,5020.0,251.4723,251.5288,251.2371,251.2935,5020.0
2019-10-15 15:25:00,266.97,267.35,266.97,267.11,5422.0,251.2276,251.5852,251.2276,251.3594,5422.0
2019-10-15 15:30:00,267.25,267.49,267.21,267.31,6282.0,251.4911,251.717,251.4535,251.5476,6282.0
2019-10-15 15:35:00,267.29,267.52,267.19,267.33,6361.0,251.5288,251.7452,251.4347,251.5664,6361.0
2019-10-15 15:40:00,267.32,267.43,267.18,267.26,12230.0,251.557,251.6605,251.4253,251.5005,12230.0
2019-10-15 15:45:00,267.22,267.39,267.1,267.16,16140.0,251.4629,251.6229,251.35,251.4064,16140.0
2019-10-15 15:50:00,267.17,267.61,267.17,267.29,22688.0,251.4159,251.8299,251.4159,251.5288,22688.0
2019-10-15 15:55:00,267.44,267.74,267.13,267.56,48657.0,251.6699,251.9522,251.3782,251.7829,48657.0
2019-10-16 09:30:00,260.24,260.6,257.67,258.0,99780.0,244.8945,245.2333,242.476,242.7866,99780.0
2019-10-16 09:35:00,258.05,258.73,256.83,258.18,36509.0,242.8336,243.4735,241.6856,242.956,36509.0
2019-10-16 09:40:00,258.06,259.18,257.83,258.19,41439.0,242.843,243.897,242.6266,242.9654,41439.0
2019-10-16 09:45:00,258.16,258.82,257.5,258.14,23056.0,242.9371,243.5582,242.3161,242.9183,23056.0
2019-10-16 09:50:00,258.25,259.0,258.0,258.88,17525.0,243.0218,243.7276,242.7866,243.6147,17525.0
2019-10-16 09:55:00,258.95,259.67,258.66,259.67,20905.0,243.6806,244.3581,243.4077,244.3581,20905.0
2019-10-16 10:00:00,259.57,259.59,258.43,258.72,13015.0,244.264,244.2828,243.1912,243.4641,13015.0
2019-10-16 10:05:00,258.68,259.06,258.36,258.79,10398.0,243.4265,243.7841,243.1254,243.53,10398.0
2019-10-16 10:10:00,258.85,258.97,258.0,258.03,16450.0,243.5865,243.6994,242.7866,242.8148,16450.0
2019-10-16 10:15:00,258.04,258.64,258.0,258.56,33332.0,242.8242,243.3888,242.7866,243.3136,33332.0
2019-10-16 10:20:00,258.52,258.74,258.28,258.74,21509.0,243.2759,243.4829,243.0501,243.4829,21509.0
2019-10-16 10:25:00,258.9,260.29,258.8,260.24,11303.0,243.6335,244.9415,243.5394,244.8945,11303.0
2019-10-16 10:30:00,260.33,260.42,259.66,259.81,10706.0,244.9792,245.0639,244.3487,244.4899,10706.0
2019-10-16 10:35:00,259.9,260.7,259.9,260.4,9134.0,244.5745,245.3274,244.5745,245.0451,9134.0
2019-10-16 10:40:00,260.42,260.66,259.92,259.92,8638.0,245.0639,245.2897,244.5934,244.5934,8638.0
2019-10-16 10:45:00,260.01,260.11,259.63,259.89,6050.0,244.6781,244.7722,244.3205,244.5651,6050.0
2019-10-16 10:50:00,259.95,260.13,259.7,259.84,9100.0,244.6216,244.791,244.3863,244.5181,9100.0
2019-10-16 10:55:00,259.81,259.81,259.11,259.28,8241.0,244.4899,244.4899,243.8311,243.9911,8241.0
2019-10-16 11:00:00,259.41,259.66,259.24,259.24,4817.0,244.1134,244.3487,243.9535,243.9535,4817.0
2019-10-16 11:05:00,259.32,259.72,259.32,259.49,6521.0,244.0287,244.4052,244.0287,244.1887,6521.0
2019-10-16 11:10:00,259.41,259.42,258.8,258.88,11381.0,244.1134,244.1228,243.5394,243.6147,11381.0
2019-10-16 11:15:00,258.79,258.88,258.42,258.42,11436.0,243.53,243.6147,243.1818,243.1818,11436.0
2019-10-16 11:20:00,258.42,258.72,257.97,257.97,5825.0,243.1818,243.4641,242.7583,242.7583,5825.0
2019-10-16 11:25:00,258.07,258.07,257.74,257.99,3411.0,242.8525,242.8525,242.5419,242.7772,3411.0
2019-10-16 11:30:00,257.94,258.16,256.87,256.89,18156.0,242.7301,242.9371,241.7232,241.742,18156.0
2019-10-16 11:35:00,256.83,257.3,256.83,257.0,6325.0,241.6856,242.1279,241.6856,241.8455,6325.0
2019-10-16 11:40:00,257.03,257.1,256.57,256.82,5402.0,241.8738,241.9397,241.4409,241.6762,5402.0
2019-10-16 11:45:00,256.77,257.42,256.74,257.36,5790.0,241.6291,242.2408,241.6009,242.1843,5790.0
2019-10-16 11:50:00,257.2,257.47,257.19,257.21,4653.0,242.0338,242.2878,242.0243,242.0432,4653.0
2019-10-16 11:55:00,257.22,257.3,256.84,256.87,3019.0,242.0526,242.1279,241.695,241.7232,3019.0
2019-10-16 12:00:00,256.75,256.83,256.51,256.57,5498.0,241.6103,241.6856,241.3844,241.4409,5498.0
2019-10-16 12:05:00,256.63,256.69,256.31,256.37,9362.0,241.4974,241.5538,241.1962,241.2527,9362.0
2019-10-16 12:10:00,256.44,256.49,255.93,255.94,12568.0,241.3186,241.3656,240.8386,240.8481,12568.0
2019-10-16 12:15:00,255.87,255.88,255.7,255.8,8431.0,240.7822,240.7916,240.6222,240.7163,8431.0
2019-10-16 12:20:00,255.8,255.87,255.77,255.87,1414.0,240.7163,240.7822,240.6881,240.7822,1414.0
2019-10-16 12:25:00,255.94,255.98,255.83,255.91,18935.0,240.8481,240.8857,240.7445,240.8198,18935.0
2019-10-16 12:30:00,255.92,255.92,255.7,255.86,3589.0,240.8292,240.8292,240.6222,240.7728,3589.0
2019-10-16 12:35:00,255.8,255.99,255.8,255.98,5327.0,240.7163,240.8951,240.7163,240.8857,5327.0
2019-10-16 12:40:00,255.89,256.91,255.75,256.4,22756.0,240.801,241.7609,240.6693,241.2809,22756.0
2019-10-16 12:45:00,256.64,256.65,256.3,256.3,3250.0,241.5068,241.5162,241.1868,241.1868,3250.0
2019-10-16 12:50:00,256.01,256.34,255.67,255.84,13220.0,240.9139,241.2245,240.594,240.7539,13220.0
2019-10-16 12:55:00,255.96,255.98,255.3,255.45,4217.0,240.8669,240.8857,240.2458,240.3869,4217.0
2019-10-16 13:00:00,255.45,255.59,255.14,255.19,11546.0,240.3869,240.5187,240.0952,240.1423,11546.0
2019-10-16 13:05:00,255.11,255.27,254.76,254.76,9376.0,240.067,240.2176,239.7376,239.7376,9376.0
2019-10-16 13:10:00,254.73,254.95,254.66,254.76,6264.0,239.7094,239.9164,239.6435,239.7376,6264.0
2019-10-16 13:15:00,254.81,254.81,254.22,254.34,11570.0,239.7847,239.7847,239.2295,239.3424,11570.0
2019-10-16 13:20:00,254.28,254.55,253.9,253.93,8823.0,239.2859,239.54,238.9283,238.9566,8823.0
2019-10-16 13:25:00,253.9,254.09,253.89,253.99,6233.0,238.9283,239.1071,238.9189,239.013,6233.0
2019-10-16 13:30:00,254.05,254.55,254.04,254.55,11944.0,239.0695,239.54,239.0601,239.54,11944.0
2019-10-16 13:35:00,254.63,255.11,254.35,254.36,8506.0,239.6153,240.067,239.3518,239.3612,8506.0
2019-10-16 13:40:00,254.29,254.89,254.15,254.54,6910.0,239.2953,239.86,239.1636,239.5306,6910.0
2019-10-16 13:45:00,254.2,254.76,254.15,254.25,6857.0,239.2107,239.7376,239.1636,239.2577,6857.0
2019-10-16 13:50:00,254.32,254.32,253.89,253.89,4700.0,239.3236,239.3236,238.9189,238.9189,4700.0
2019-10-16 13:55:00,253.95,253.95,253.62,253.62,6709.0,238.9754,238.9754,238.6649,238.6649,6709.0
2019-10-16 14:00:00,253.83,253.98,253.69,253.69,3215.0,238.8625,239.0036,238.7307,238.7307,3215.0
2019-10-16 14:05:00,253.73,253.79,253.53,253.74,4543.0,238.7684,238.8248,238.5802,238.7778,4543.0
2019-10-16 14:10:00,253.74,254.1,253.73,254.08,10276.0,238.7778,239.1166,238.7684,239.0977,10276.0
2019-10-16 14:15:00,254.11,254.43,254.11,254.23,17594.0,239.126,239.4271,239.126,239.2389,17594.0
2019-10-16 14:20:00,254.31,254.88,254.31,254.63,5926.0,239.3142,239.8506,239.3142,239.6153,5926.0
2019-10-16 14:25:00,254.52,254.86,254.46,254.54,6921.0,239.5118,239.8317,239.4553,239.5306,6921.0
2019-10-16 14:30:00,254.47,254.85,254.32,254.76,27325.0,239.4647,239.8223,239.3236,239.7376,27325.0
2019-10-16 14:35:00,254.76,255.33,254.75,255.27,18642.0,239.7376,240.274,239.7282,240.2176,18642.0
2019-10-16 14:40:00,255.2,255.31,254.79,254.84,5513.0,240.1517,240.2552,239.7659,239.8129,5513.0
2019-10-16 14:45:00,254.84,255.0,254.69,254.82,10200.0,239.8129,239.9635,239.6718,239.7941,10200.0
2019-10-16 14:50:00,254.91,255.05,254.8,254.83,9305.0,239.8788,240.0105,239.7753,239.8035,9305.0
2019-10-16 14:55:00,254.93,255.04,254.81,254.92,5765.0,239.8976,240.0011,239.7847,239.8882,5765.0
2019-10-16 15:00:00,254.92,255.05,254.82,254.84,18935.0,239.8882,240.0105,239.7941,239.8129,18935.0
2019-10-16 15:05:00,254.81,255.0,254.62,254.87,11907.0,239.7847,239.9635,239.6059,239.8411,11907.0
2019-10-16 15:10:00,254.97,254.97,254.5,254.66,10689.0,239.9352,239.9352,239.493,239.6435,10689.0
2019-10-16 15:15:00,254.65,254.78,254.45,254.55,16620.0,239.6341,239.7565,239.4459,239.54,16620.0
2019-10-16 15:20:00,254.54,254.68,254.44,254.47,10090.0,239.5306,239.6623,239.4365,239.4647,10090.0
2019-10-16 15:25:00,254.5,254.62,254.33,254.52,9680.0,239.493,239.6059,239.333,239.5118,9680.0
2019-10-16 15:30:00,254.51,255.12,254.51,254.99,15646.0,239.5024,240.0764,239.5024,239.9541,15646.0
2019-10-16 15:35:00,255.14,255.16,254.71,254.85,12900.0,240.0952,240.114,239.6906,239.8223,12900.0
2019-10-16 15:40:00,254.76,255.08,254.76,254.83,16603.0,239.7376,240.0388,239.7376,239.8035,16603.0
2019-10-16 15:45:00,254.8,255.07,254.46,254.82,18332.0,239.7753,240.0294,239.4553,239.7941,18332.0
2019-10-16 15:50:00,254.82,255.06,254.61,254.61,25467.0,239.7941,240.0199,239.5965,239.5965,25467.0
2019-10-16 15:55:00,254.58,254.99,254.44,254.52,52517.0,239.5682,239.9541,239.4365,239.5118,52517.0
2019-10-17 09:30:00,256.2,256.74,255.02,255.57,61893.0,241.0927,241.6009,239.9823,240.4999,61893.0
2019-10-17 09:35:00,255.66,255.89,254.91,255.71,34949.0,240.5846,240.801,239.8788,240.6316,34949.0
2019-10-17 09:40:00,255.75,256.16,255.51,256.16,21932.0,240.6693,241.0551,240.4434,241.0551,21932.0
2019-10-17 09:45:00,256.21,256.69,255.86,256.56,32592.0,241.1021,241.5538,240.7728,241.4315,32592.0
2019-10-17 09:50:00,256.44,257.17,256.16,256.16,25023.0,241.3186,242.0055,241.0551,241.0551,25023.0
2019-10-17 09:55:00,256.16,256.16,255.64,255.9,9573.0,241.0551,241.0551,240.5657,240.8104,9573.0
2019-10-17 10:00:00,255.98,256.05,255.34,255.36,21320.0,240.8857,240.9516,240.2834,240.3023,21320.0
2019-10-17 10:05:00,255.44,255.74,255.41,255.56,10418.0,240.3775,240.6598,240.3493,240.4905,10418.0
2019-10-17 10:10:00,255.56,255.87,255.43,255.73,19382.0,240.4905,240.7822,240.3681,240.6504,19382.0
2019-10-17 10:15:00,255.81,256.02,255.62,255.63,6748.0,240.7257,240.9233,240.5469,240.5563,6748.0
2019-10-17 10:20:00,255.55,255.71,255.37,255.38,4093.0,240.481,240.6316,240.3117,240.3211,4093.0
2019-10-17 10:25:00,255.36,255.69,255.06,255.14,5964.0,240.3023,240.6128,240.0199,240.0952,5964.0
2019-10-17 10:30:00,255.23,255.23,254.73,254.89,9510.0,240.1799,240.1799,239.7094,239.86,9510.0
2019-10-17 10:35:00,254.88,255.27,254.67,255.27,8548.0,239.8506,240.2176,239.6529,240.2176,8548.0
2019-10-17 10:40:00,255.15,255.4,254.94,255.23,11293.0,240.1046,240.3399,239.907,240.1799,11293.0
2019-10-17 10:45:00,255.37,255.37,254.67,254.84,10411.0,240.3117,240.3117,239.6529,239.8129,10411.0
2019-10-17 10:50:00,254.81,255.12,254.74,255.12,12399.0,239.7847,240.0764,239.7188,240.0764,12399.0
2019-10-17 10:55:00,255.18,255.74,255.06,255.65,20933.0,240.1329,240.6598,240.0199,240.5752,20933.0
2019-10-17 11:00:00,255.58,255.58,255.07,255.18,22415.0,240.5093,240.5093,240.0294,240.1329,22415.0
2019-10-17 11:05:00,255.17,255.28,255.04,255.21,20304.0,240.1235,240.227,240.0011,240.1611,20304.0
2019-10-17 11:10:00,255.2,255.28,255.07,255.14,20258.0,240.1517,240.227,240.0294,240.0952,20258.0
2019-10-17 11:15:00,255.17,255.17,254.94,255.08,16837.0,240.1235,240.1235,239.907,240.0388,16837.0
2019-10-17 11:20:00,255.13,255.14,254.86,254.86,3990.0,240.0858,240.0952,239.8317,239.8317,3990.0
2019-10-17 11:25:00,254.87,254.91,254.69,254.71,32239.0,239.8411,239.8788,239.6718,239.6906,32239.0
2019-10-17 11:30:00,254.89,254.89,254.49,254.51,9890.0,239.86,239.86,239.4836,239.5024,9890.0
2019-10-17 11:35:00,254.59,254.59,254.2,254.33,3920.0,239.5777,239.5777,239.2107,239.333,3920.0
2019-10-17 11:40:00,254.61,254.81,254.61,254.77,900.0,239.5965,239.7847,239.5965,239.747,900.0
2019-10-17 11:45:00,254.48,254.53,254.08,254.21,1868.0,239.4741,239.5212,239.0977,239.2201,1868.0
2019-10-17 11:50:00,254.11,254.53,254.1,254.41,17068.0,239.126,239.5212,239.1166,239.4083,17068.0
2019-10-17 11:55:00,254.34,254.35,254.25,254.34,987.0,239.3424,239.3518,239.2577,239.3424,987.0
2019-10-17 12:00:00,254.34,254.34,253.79,253.84,5817.0,239.3424,239.3424,238.8248,238.8719,5817.0
2019-10-17 12:05:00,253.84,254.13,253.77,254.02,4445.0,238.8719,239.1448,238.806,239.0413,4445.0
2019-10-17 12:10:00,254.11,254.14,253.31,254.14,9511.0,239.126,239.1542,238.3731,239.1542,9511.0
2019-10-17 12:15:00,254.05,254.31,253.85,253.85,8666.0,239.0695,239.3142,238.8813,238.8813,8666.0
2019-10-17 12:20:00,253.92,254.11,253.51,253.51,1783.0,238.9472,239.126,238.5613,238.5613,1783.0
2019-10-17 12:25:00,253.63,254.05,253.46,253.46,3128.0,238.6743,239.0695,238.5143,238.5143,3128.0
2019-10-17 12:30:00,253.77,253.94,253.54,253.9,35744.0,238.806,238.966,238.5896,238.9283,35744.0
2019-10-17 12:35:00,253.7,253.75,253.34,253.53,3370.0,238.7401,238.7872,238.4014,238.5802,3370.0
2019-10-17 12:40:00,253.53,253.6,253.3,253.48,3709.0,238.5802,238.646,238.3637,238.5331,3709.0
2019-10-17 12:45:00,253.48,253.5,253.26,253.29,4815.0,238.5331,238.5519,238.3261,238.3543,4815.0
2019-10-17 12:50:00,253.43,253.52,253.29,253.37,2750.0,238.4861,238.5708,238.3543,238.4296,2750.0
2019-10-17 12:55:00,253.45,253.67,253.45,253.54,516.0,238.5049,238.7119,238.5049,238.5896,516.0
2019-10-17 13:00:00,253.59,253.67,253.38,253.56,7253.0,238.6366,238.7119,238.439,238.6084,7253.0
2019-10-17 13:05:00,253.63,253.65,253.55,253.65,400.0,238.6743,238.6931,238.599,238.6931,400.0
2019-10-17 13:10:00,253.62,253.79,253.62,253.79,1110.0,238.6649,238.8248,238.6649,238.8248,1110.0
2019-10-17 13:15:00,253.77,254.1,253.63,254.1,2700.0,238.806,239.1166,238.6743,239.1166,2700.0
2019-10-17 13:20:00,254.2,254.26,254.19,254.19,1008.0,239.2107,239.2671,239.2012,239.2012,1008.0
2019-10-17 13:25:00,254.28,254.28,254.12,254.2,1694.0,239.2859,239.2859,239.1354,239.2107,1694.0
2019-10-17 13:30:00,254.33,254.5,254.33,254.36,1464.0,239.333,239.493,239.333,239.3612,1464.0
2019-10-17 13:35:00,254.36,254.57,254.35,254.46,1400.0,239.3612,239.5588,239.3518,239.4553,1400.0
2019-10-17 13:40:00,254.54,254.56,254.4,254.43,1238.0,239.5306,239.5494,239.3989,239.4271,1238.0
2019-10-17 13:45:00,254.4,254.5,254.35,254.4,31030.0,239.3989,239.493,239.3518,239.3989,31030.0
2019-10-17 13:50:00,254.64,254.64,254.62,254.62,200.0,239.6247,239.6247,239.6059,239.6059,200.0
2019-10-17 13:55:00,254.55,254.6,254.17,254.38,1368.0,239.54,239.5871,239.1824,239.38,1368.0
2019-10-17 14:00:00,254.31,254.57,253.85,254.08,2244.0,239.3142,239.5588,238.8813,239.0977,2244.0
2019-10-17 14:05:00,254.13,254.25,254.05,254.11,1425.0,239.1448,239.2577,239.0695,239.126,1425.0
2019-10-17 14:10:00,254.03,254.18,253.84,253.93,1320.0,239.0507,239.1918,238.8719,238.9566,1320.0
2019-10-17 14:15:00,254.01,254.11,254.01,254.08,500.0,239.0319,239.126,239.0319,239.0977,500.0
2019-10-17 14:20:00,254.11,254.13,253.92,253.92,874.0,239.126,239.1448,238.9472,238.9472,874.0
2019-10-17 14:25:00,253.87,254.15,253.87,254.15,500.0,238.9001,239.1636,238.9001,239.1636,500.0
2019-10-17 14:30:00,254.05,254.05,254.04,254.05,100.0,239.0695,239.0695,239.0601,239.0695,100.0
2019-10-17 14:35:00,254.17,254.21,254.03,254.15,3974.0,239.1824,239.2201,239.0507,239.1636,3974.0
2019-10-17 14:40:00,254.0,254.22,253.97,254.13,3880.0,239.0224,239.2295,238.9942,239.1448,3880.0
2019-10-17 14:45:00,254.18,254.18,254.03,254.15,1200.0,239.1918,239.1918,239.0507,239.1636,1200.0
2019-10-17 14:50:00,254.28,254.35,253.99,254.28,1900.0,239.2859,239.3518,239.013,239.2859,1900.0
2019-10-17 14:55:00,254.12,254.28,254.1,254.28,2100.0,239.1354,239.2859,239.1166,239.2859,2100.0
2019-10-17 15:00:00,254.19,254.24,254.13,254.17,909.0,239.2012,239.2483,239.1448,239.1824,909.0
2019-10-17 15:05:00,254.19,254.23,253.85,253.85,3463.0,239.2012,239.2389,238.8813,238.8813,3463.0
2019-10-17 15:10:00,253.85,253.95,253.75,253.92,3889.0,238.8813,238.9754,238.7872,238.9472,3889.0
2019-10-17 15:15:00,253.91,253.91,253.72,253.72,7676.0,238.9378,238.9378,238.759,238.759,7676.0
2019-10-17 15:20:00,253.76,253.84,253.64,253.74,8021.0,238.7966,238.8719,238.6837,238.7778,8021.0
2019-10-17 15:25:00,253.81,253.97,253.61,253.81,21324.0,238.8437,238.9942,238.6554,238.8437,21324.0
2019-10-17 15:30:00,253.84,254.07,253.82,253.99,9729.0,238.8719,239.0883,238.8531,239.013,9729.0
2019-10-17 15:35:00,253.91,253.95,253.63,253.69,8915.0,238.9378,238.9754,238.6743,238.7307,8915.0
2019-10-17 15:40:00,253.62,253.83,253.61,253.61,5231.0,238.6649,238.8625,238.6554,238.6554,5231.0
2019-10-17 15:45:00,253.65,253.73,253.53,253.58,17803.0,238.6931,238.7684,238.5802,238.6272,17803.0
2019-10-17 15:50:00,253.59,253.85,253.52,253.7,12508.0,238.6366,238.8813,238.5708,238.7401,12508.0
2019-10-17 15:55:00,253.64,254.0,253.57,253.82,43990.0,238.6837,239.0224,238.6178,238.8531,43990.0
2019-10-18 09:30:00,253.99,254.19,253.64,253.99,28336.0,239.013,239.2012,238.6837,239.013,28336.0
2019-10-18 09:35:00,254.01,254.32,253.82,254.32,16938.0,239.0319,239.3236,238.8531,239.3236,16938.0
2019-10-18 09:40:00,254.35,254.57,254.0,254.45,14529.0,239.3518,239.5588,239.0224,239.4459,14529.0
2019-10-18 09:45:00,254.42,255.3,254.41,255.04,14231.0,239.4177,240.2458,239.4083,240.0011,14231.0
2019-10-18 09:50:00,254.96,255.13,254.45,254.47,13405.0,239.9258,240.0858,239.4459,239.4647,13405.0
2019-10-18 09:55:00,254.56,254.57,254.19,254.34,8580.0,239.5494,239.5588,239.2012,239.3424,8580.0
2019-10-18 10:00:00,254.26,254.4,253.87,253.92,7324.0,239.2671,239.3989,238.9001,238.9472,7324.0
2019-10-18 10:05:00,253.95,254.19,253.88,254.11,39070.0,238.9754,239.2012,238.9095,239.126,39070.0
2019-10-18 10:10:00,254.27,254.34,254.06,254.16,5628.0,239.2765,239.3424,239.0789,239.173,5628.0
2019-10-18 10:15:00,254.13,254.2,253.82,254.0,5040.0,239.1448,239.2107,238.8531,239.0224,5040.0
2019-10-18 10:20:00,254.1,254.31,253.95,254.22,3200.0,239.1166,239.3142,238.9754,239.2295,3200.0
2019-10-18 10:25:00,254.35,254.63,254.02,254.25,3749.0,239.3518,239.6153,239.0413,239.2577,3749.0
2019-10-18 10:30:00,254.2,254.24,253.23,253.28,12387.0,239.2107,239.2483,238.2979,238.3449,12387.0
2019-10-18 10:35:00,253.28,253.99,253.2,253.99,8301.0,238.3449,239.013,238.2696,239.013,8301.0
2019-10-18 10:40:00,253.96,253.96,253.39,253.44,4904.0,238.9848,238.9848,238.4484,238.4955,4904.0
2019-10-18 10:45:00,253.5,253.8,253.45,253.48,5963.0,238.5519,238.8342,238.5049,238.5331,5963.0
2019-10-18 10:50:00,253.82,253.86,253.67,253.68,5087.0,238.8531,238.8907,238.7119,238.7213,5087.0
2019-10-18 10:55:00,253.77,253.81,253.55,253.67,4589.0,238.806,238.8437,238.599,238.7119,4589.0
2019-10-18 11:00:00,253.73,253.75,253.59,253.67,7767.0,238.7684,238.7872,238.6366,238.7119,7767.0
2019-10-18 11:05:00,253.67,253.77,253.54,253.54,3080.0,238.7119,238.806,238.5896,238.5896,3080.0
2019-10-18 11:10:00,253.59,253.98,253.59,253.78,8734.0,238.6366,239.0036,238.6366,238.8154,8734.0
2019-10-18 11:15:00,253.81,254.03,253.81,254.0,4192.0,238.8437,239.0507,238.8437,239.0224,4192.0
2019-10-18 11:20:00,253.98,254.11,253.98,254.0,3395.0,239.0036,239.126,239.0036,239.0224,3395.0
2019-10-18 11:25:00,254.08,254.13,253.95,254.02,5118.0,239.0977,239.1448,238.9754,239.0413,5118.0
2019-10-18 11:30:00,254.05,254.23,253.91,253.94,4200.0,239.0695,239.2389,238.9378,238.966,4200.0
2019-10-18 11:35:00,254.07,254.31,254.0,254.15,4385.0,239.0883,239.3142,239.0224,239.1636,4385.0
2019-10-18 11:40:00,254.43,254.54,254.04,254.19,3300.0,239.4271,239.5306,239.0601,239.2012,3300.0
2019-10-18 11:45:00,254.23,254.3,254.03,254.04,1975.0,239.2389,239.3048,239.0507,239.0601,1975.0
2019-10-18 11:50:00,254.09,254.09,253.26,253.3,5072.0,239.1071,239.1071,238.3261,238.3637,5072.0
2019-10-18 11:55:00,253.28,253.53,253.16,253.21,7801.0,238.3449,238.5802,238.232,238.279,7801.0
2019-10-18 12:00:00,253.25,253.47,253.02,253.39,7978.0,238.3167,238.5237,238.1002,238.4484,7978.0
2019-10-18 12:05:00,253.34,253.35,253.2,253.26,1100.0,238.4014,238.4108,238.2696,238.3261,1100.0
2019-10-18 12:10:00,253.22,253.56,253.21,253.54,1700.0,238.2884,238.6084,238.279,238.5896,1700.0
2019-10-18 12:15:00,253.35,253.37,252.93,252.95,8299.0,238.4108,238.4296,238.0155,238.0344,8299.0
2019-10-18 12:20:00,252.87,252.87,252.33,252.84,12830.0,237.9591,237.9591,237.4509,237.9308,12830.0
2019-10-18 12:25:00,252.76,252.9,252.65,252.9,4969.0,237.8556,237.9873,237.7521,237.9873,4969.0
2019-10-18 12:30:00,252.65,253.1,252.56,253.1,4257.0,237.7521,238.1755,237.6674,238.1755,4257.0
2019-10-18 12:35:00,253.27,253.28,253.03,253.08,2449.0,238.3355,238.3449,238.1096,238.1567,2449.0
2019-10-18 12:40:00,253.08,253.21,252.84,253.04,1900.0,238.1567,238.279,237.9308,238.1191,1900.0
2019-10-18 12:45:00,253.34,253.43,253.11,253.35,1817.0,238.4014,238.4861,238.1849,238.4108,1817.0
2019-10-18 12:50:00,253.49,253.49,252.96,253.13,2813.0,238.5425,238.5425,238.0438,238.2037,2813.0
2019-10-18 12:55:00,253.35,253.43,253.17,253.21,5120.0,238.4108,238.4861,238.2414,238.279,5120.0
2019-10-18 13:00:00,253.34,253.95,253.25,253.69,4921.0,238.4014,238.9754,238.3167,238.7307,4921.0
2019-10-18 13:05:00,253.71,254.0,253.71,253.91,3544.0,238.7495,239.0224,238.7495,238.9378,3544.0
2019-10-18 13:10:00,253.92,253.92,253.72,253.9,1800.0,238.9472,238.9472,238.759,238.9283,1800.0
2019-10-18 13:15:00,253.86,254.13,253.8,253.86,4146.0,238.8907,239.1448,238.8342,238.8907,4146.0
2019-10-18 13:20:00,253.88,254.28,253.86,254.28,2657.0,238.9095,239.2859,238.8907,239.2859,2657.0
2019-10-18 13:25:00,254.07,254.14,253.69,253.71,2900.0,239.0883,239.1542,238.7307,238.7495,2900.0
2019-10-18 13:30:00,253.7,253.82,253.49,253.56,10190.0,238.7401,238.8531,238.5425,238.6084,10190.0
2019-10-18 13:35:00,253.6,253.79,253.47,253.76,7458.0,238.646,238.8248,238.5237,238.7966,7458.0
2019-10-18 13:40:00,253.58,253.9,253.58,253.9,1520.0,238.6272,238.9283,238.6272,238.9283,1520.0
2019-10-18 13:45:00,253.74,254.07,253.74,253.94,6300.0,238.7778,239.0883,238.7778,238.966,6300.0
2019-10-18 13:50:00,253.71,253.9,253.71,253.75,1400.0,238.7495,238.9283,238.7495,238.7872,1400.0
2019-10-18 13:55:00,253.77,253.98,253.77,253.8,1300.0,238.806,239.0036,238.806,238.8342,1300.0
2019-10-18 14:00:00,253.99,254.18,253.66,253.98,5780.0,239.013,239.1918,238.7025,239.0036,5780.0
2019-10-18 14:05:00,253.76,253.97,253.76,253.79,1900.0,238.7966,238.9942,238.7966,238.8248,1900.0
2019-10-18 14:10:00,253.71,253.82,253.68,253.68,1581.0,238.7495,238.8531,238.7213,238.7213,1581.0
2019-10-18 14:15:00,253.7,254.07,253.7,253.9,1200.0,238.7401,239.0883,238.7401,238.9283,1200.0
2019-10-18 14:20:00,253.86,254.09,253.86,254.09,200.0,238.8907,239.1071,238.8907,239.1071,200.0
2019-10-18 14:25:00,253.99,254.15,253.82,254.15,1742.0,239.013,239.1636,238.8531,239.1636,1742.0
2019-10-18 14:30:00,254.2,254.2,254.17,254.2,300.0,239.2107,239.2107,239.1824,239.2107,300.0
2019-10-18 14:35:00,254.2,254.38,254.05,254.18,2010.0,239.2107,239.38,239.0695,239.1918,2010.0
2019-10-18 14:40:00,254.09,254.16,253.96,254.04,1800.0,239.1071,239.173,238.9848,239.0601,1800.0
2019-10-18 14:45:00,254.05,254.23,254.01,254.15,2400.0,239.0695,239.2389,239.0319,239.1636,2400.0
2019-10-18 14:50:00,254.3,254.54,254.2,254.44,2200.0,239.3048,239.5306,239.2107,239.4365,2200.0
2019-10-18 14:55:00,254.56,254.71,254.47,254.69,1049.0,239.5494,239.6906,239.4647,239.6718,1049.0
2019-10-18 15:00:00,254.67,254.69,254.51,254.69,1110.0,239.6529,239.6718,239.5024,239.6718,1110.0
2019-10-18 15:05:00,254.51,254.78,254.43,254.73,14010.0,239.5024,239.7565,239.4271,239.7094,14010.0
2019-10-18 15:10:00,254.74,254.85,254.61,254.74,5224.0,239.7188,239.8223,239.5965,239.7188,5224.0
2019-10-18 15:15:00,254.74,254.88,254.6,254.69,4025.0,239.7188,239.8506,239.5871,239.6718,4025.0
2019-10-18 15:20:00,254.61,254.83,254.56,254.56,2900.0,239.5965,239.8035,239.5494,239.5494,2900.0
2019-10-18 15:25:00,254.67,254.84,254.52,254.61,7390.0,239.6529,239.8129,239.5118,239.5965,7390.0
2019-10-18 15:30:00,254.6,254.79,254.56,254.57,4400.0,239.5871,239.7659,239.5494,239.5588,4400.0
2019-10-18 15:35:00,254.64,254.84,254.61,254.84,12365.0,239.6247,239.8129,239.5965,239.8129,12365.0
2019-10-18 15:40:00,254.75,254.75,254.54,254.68,4800.0,239.7282,239.7282,239.5306,239.6623,4800.0
2019-10-18 15:45:00,254.61,254.64,254.46,254.58,4659.0,239.5965,239.6247,239.4553,239.5682,4659.0
2019-10-18 15:50:00,254.63,254.82,254.47,254.79,8332.0,239.6153,239.7941,239.4647,239.7659,8332.0
2019-10-18 15:55:00,254.65,254.84,254.3,254.31,26910.0,239.6341,239.8129,239.3048,239.3142,26910.0
2019-10-21 09:30:00,258.0,258.18,257.19,257.42,20286.0,242.7866,242.956,242.0243,242.2408,20286.0
2019-10-21 09:35:00,257.54,257.95,257.46,257.74,11475.0,242.3537,242.7395,242.2784,242.5419,11475.0
2019-10-21 09:40:00,257.73,257.9,257.3,257.37,54372.0,242.5325,242.6925,242.1279,242.1937,54372.0
2019-10-21 09:45:00,257.34,257.48,257.1,257.28,6314.0,242.1655,242.2972,241.9397,242.109,6314.0
2019-10-21 09:50:00,257.48,257.76,257.38,257.64,6973.0,242.2972,242.5607,242.2031,242.4478,6973.0
2019-10-21 09:55:00,257.8,257.93,257.6,257.83,8309.0,242.5984,242.7207,242.4102,242.6266,8309.0
2019-10-21 10:00:00,257.85,257.9,257.69,257.73,5722.0,242.6454,242.6925,242.4949,242.5325,5722.0
2019-10-21 10:05:00,257.76,258.14,257.7,258.02,4171.0,242.5607,242.9183,242.5043,242.8054,4171.0
2019-10-21 10:10:00,258.04,258.37,257.96,258.29,7620.0,242.8242,243.1348,242.7489,243.0595,7620.0
2019-10-21 10:15:00,258.24,258.42,257.97,258.3,4688.0,243.0124,243.1818,242.7583,243.0689,4688.0
2019-10-21 10:20:00,258.47,258.8,258.45,258.7,8338.0,243.2289,243.5394,243.21,243.4453,8338.0
2019-10-21 10:25:00,258.8,259.24,258.8,259.12,18794.0,243.5394,243.9535,243.5394,243.8405,18794.0
2019-10-21 10:30:00,259.11,259.56,259.0,259.56,13969.0,243.8311,244.2546,243.7276,244.2546,13969.0
2019-10-21 10:35:00,259.5,259.75,259.12,259.75,10395.0,244.1981,244.4334,243.8405,244.4334,10395.0
2019-10-21 10:40:00,259.76,260.35,259.65,260.25,53729.0,244.4428,244.998,244.3393,244.9039,53729.0
2019-10-21 10:45:00,260.25,260.25,259.69,259.71,5860.0,244.9039,244.9039,244.3769,244.3957,5860.0
2019-10-21 10:50:00,259.76,259.88,259.52,259.74,3817.0,244.4428,244.5557,244.217,244.424,3817.0
2019-10-21 10:55:00,259.65,259.98,259.48,259.93,5990.0,244.3393,244.6498,244.1793,244.6028,5990.0
2019-10-21 11:00:00,259.94,259.98,259.64,259.79,3825.0,244.6122,244.6498,244.3299,244.471,3825.0
2019-10-21 11:05:00,259.93,259.93,259.62,259.66,6271.0,244.6028,244.6028,244.3111,244.3487,6271.0
2019-10-21 11:10:00,259.67,260.07,259.62,260.07,13800.0,244.3581,244.7345,244.3111,244.7345,13800.0
2019-10-21 11:15:00,260.05,260.14,259.8,259.96,9489.0,244.7157,244.8004,244.4804,244.631,9489.0
2019-10-21 11:20:00,259.93,259.99,259.75,259.75,6164.0,244.6028,244.6592,244.4334,244.4334,6164.0
2019-10-21 11:25:00,259.69,259.87,259.56,259.73,14106.0,244.3769,244.5463,244.2546,244.4146,14106.0
2019-10-21 11:30:00,259.76,260.18,259.65,259.66,14375.0,244.4428,244.838,244.3393,244.3487,14375.0
2019-10-21 11:35:00,259.65,260.25,259.47,260.25,4322.0,244.3393,244.9039,244.1699,244.9039,4322.0
2019-10-21 11:40:00,260.25,260.54,260.17,260.42,7501.0,244.9039,245.1768,244.8286,245.0639,7501.0
2019-10-21 11:45:00,260.6,260.86,260.43,260.75,6717.0,245.2333,245.4779,245.0733,245.3744,6717.0
2019-10-21 11:50:00,260.81,260.9,260.36,260.36,2003.0,245.4309,245.5156,245.0074,245.0074,2003.0
2019-10-21 11:55:00,260.37,260.6,260.33,260.37,4490.0,245.0168,245.2333,244.9792,245.0168,4490.0
2019-10-21 12:00:00,260.38,260.38,260.32,260.32,400.0,245.0262,245.0262,244.9698,244.9698,400.0
2019-10-21 12:05:00,260.43,260.89,260.43,260.89,1431.0,245.0733,245.5062,245.0733,245.5062,1431.0
2019-10-21 12:10:00,260.89,260.89,260.64,260.64,1663.0,245.5062,245.5062,245.2709,245.2709,1663.0
2019-10-21 12:15:00,260.68,260.68,260.5,260.58,1500.0,245.3085,245.3085,245.1392,245.2144,1500.0
2019-10-21 12:20:00,260.55,260.63,260.55,260.63,600.0,245.1862,245.2615,245.1862,245.2615,600.0
2019-10-21 12:25:00,260.6,260.79,260.6,260.75,1614.0,245.2333,245.4121,245.2333,245.3744,1614.0
2019-10-21 12:30:00,261.0,261.0,260.68,260.73,6581.0,245.6097,245.6097,245.3085,245.3556,6581.0
2019-10-21 12:35:00,260.67,260.67,260.52,260.52,2517.0,245.2991,245.2991,245.158,245.158,2517.0
2019-10-21 12:40:00,260.5,260.54,260.24,260.47,2432.0,245.1392,245.1768,244.8945,245.1109,2432.0
2019-10-21 12:45:00,260.52,260.52,260.45,260.51,700.0,245.158,245.158,245.0921,245.1486,700.0
2019-10-21 12:50:00,260.68,260.7,260.43,260.43,2509.0,245.3085,245.3274,245.0733,245.0733,2509.0
2019-10-21 12:55:00,260.49,260.55,260.42,260.45,1400.0,245.1298,245.1862,245.0639,245.0921,1400.0
2019-10-21 13:00:00,260.47,260.47,260.21,260.4,2412.0,245.1109,245.1109,244.8663,245.0451,2412.0
2019-10-21 13:05:00,260.34,260.36,260.24,260.36,1622.0,244.9886,245.0074,244.8945,245.0074,1622.0
2019-10-21 13:10:00,260.22,260.3,260.21,260.26,600.0,244.8757,244.951,244.8663,244.9133,600.0
2019-10-21 13:15:00,260.3,260.32,259.84,260.12,3531.0,244.951,244.9698,244.5181,244.7816,3531.0
2019-10-21 13:20:00,260.05,260.11,260.03,260.09,1458.0,244.7157,244.7722,244.6969,244.7533,1458.0
2019-10-21 13:25:00,260.09,260.09,259.94,260.0,1775.0,244.7533,244.7533,244.6122,244.6686,1775.0
2019-10-21 13:30:00,260.14,260.14,260.04,260.06,1955.0,244.8004,244.8004,244.7063,244.7251,1955.0
2019-10-21 13:35:00,260.09,260.16,260.04,260.1,1276.0,244.7533,244.8192,244.7063,244.7627,1276.0
2019-10-21 13:40:00,260.12,260.13,259.95,259.95,4477.0,244.7816,244.791,244.6216,244.6216,4477.0
2019-10-21 13:45:00,260.01,260.04,259.83,259.88,1900.0,244.6781,244.7063,244.5087,244.5557,1900.0
2019-10-21 13:50:00,259.86,259.86,259.42,259.5,4568.0,244.5369,244.5369,244.1228,244.1981,4568.0
2019-10-21 13:55:00,259.49,259.54,259.44,259.45,1550.0,244.1887,244.2358,244.1417,244.1511,1550.0
2019-10-21 14:00:00,259.5,259.78,259.49,259.55,9006.0,244.1981,244.4616,244.1887,244.2452,9006.0
2019-10-21 14:05:00,259.49,259.75,259.49,259.66,6225.0,244.1887,244.4334,244.1887,244.3487,6225.0
2019-10-21 14:10:00,259.65,259.65,259.28,259.28,16515.0,244.3393,244.3393,243.9911,243.9911,16515.0
2019-10-21 14:15:00,259.3,259.77,259.28,259.77,5009.0,244.0099,244.4522,243.9911,244.4522,5009.0
2019-10-21 14:20:00,259.73,259.94,259.65,259.83,5210.0,244.4146,244.6122,244.3393,244.5087,5210.0
2019-10-21 14:25:00,259.83,260.18,259.77,259.93,4687.0,244.5087,244.838,244.4522,244.6028,4687.0
2019-10-21 14:30:00,259.83,260.0,259.8,259.91,7580.0,244.5087,244.6686,244.4804,244.584,7580.0
2019-10-21 14:35:00,259.94,260.04,259.86,259.86,5400.0,244.6122,244.7063,244.5369,244.5369,5400.0
2019-10-21 14:40:00,259.92,260.31,259.92,259.99,3994.0,244.5934,244.9604,244.5934,244.6592,3994.0
2019-10-21 14:45:00,259.94,259.94,259.94,259.94,200.0,244.6122,244.6122,244.6122,244.6122,200.0
2019-10-21 14:50:00,259.99,259.99,259.51,259.56,14240.0,244.6592,244.6592,244.2075,244.2546,14240.0
2019-10-21 14:55:00,259.6,259.69,259.6,259.68,1300.0,244.2922,244.3769,244.2922,244.3675,1300.0
2019-10-21 15:00:00,259.63,259.76,259.55,259.75,4589.0,244.3205,244.4428,244.2452,244.4334,4589.0
2019-10-21 15:05:00,259.75,259.75,259.65,259.73,600.0,244.4334,244.4334,244.3393,244.4146,600.0
2019-10-21 15:10:00,259.73,259.79,259.63,259.79,1100.0,244.4146,244.471,244.3205,244.471,1100.0
2019-10-21 15:15:00,259.79,260.01,259.77,259.89,4354.0,244.471,244.6781,244.4522,244.5651,4354.0
2019-10-21 15:20:00,259.94,259.96,259.88,259.95,1300.0,244.6122,244.631,244.5557,244.6216,1300.0
2019-10-21 15:25:00,259.95,260.18,259.94,260.09,8054.0,244.6216,244.838,244.6122,244.7533,8054.0
2019-10-21 15:30:00,260.09,260.16,259.95,260.08,3777.0,244.7533,244.8192,244.6216,244.7439,3777.0
2019-10-21 15:35:00,260.01,260.22,259.98,260.2,3500.0,244.6781,244.8757,244.6498,244.8569,3500.0
2019-10-21 15:40:00,260.22,260.38,260.22,260.28,6300.0,244.8757,245.0262,244.8757,244.9321,6300.0
2019-10-21 15:45:00,260.31,260.63,260.26,260.52,7744.0,244.9604,245.2615,244.9133,245.158,7744.0
2019-10-21 15:50:00,260.49,260.53,260.37,260.45,13989.0,245.1298,245.1674,245.0168,245.0921,13989.0
2019-10-21 15:55:00,260.45,260.5,260.1,260.38,28491.0,245.0921,245.1392,244.7627,245.0262,28491.0
2019-10-22 09:30:00,258.81,259.76,258.81,259.53,24197.0,243.5488,244.4428,243.5488,244.2264,24197.0
2019-10-22 09:35:00,259.53,259.95,259.25,259.95,12416.0,244.2264,244.6216,243.9629,244.6216,12416.0
2019-10-22 09:40:00,259.91,260.24,259.87,260.1,17282.0,244.584,244.8945,244.5463,244.7627,17282.0
2019-10-22 09:45:00,260.14,260.27,259.4,259.48,11711.0,244.8004,244.9227,244.104,244.1793,11711.0
2019-10-22 09:50:00,259.3,259.75,259.15,259.51,19822.0,244.0099,244.4334,243.8688,244.2075,19822.0
2019-10-22 09:55:00,259.52,259.78,259.35,259.67,13323.0,244.217,244.4616,244.057,244.3581,13323.0
2019-10-22 10:00:00,259.68,259.8,259.4,259.62,14872.0,244.3675,244.4804,244.104,244.3111,14872.0
2019-10-22 10:05:00,259.57,259.66,259.4,259.66,9811.0,244.264,244.3487,244.104,244.3487,9811.0
2019-10-22 10:10:00,259.62,259.63,259.31,259.34,9544.0,244.3111,244.3205,244.0193,244.0476,9544.0
2019-10-22 10:15:00,259.17,259.17,258.85,258.93,54868.0,243.8876,243.8876,243.5865,243.6617,54868.0
2019-10-22 10:20:00,258.82,258.84,258.4,258.57,3887.0,243.5582,243.577,243.163,243.323,3887.0
2019-10-22 10:25:00,258.65,258.68,258.3,258.42,2352.0,243.3983,243.4265,243.0689,243.1818,2352.0
2019-10-22 10:30:00,258.54,258.75,258.4,258.4,4885.0,243.2947,243.4924,243.163,243.163,4885.0
2019-10-22 10:35:00,258.47,258.47,258.25,258.4,3583.0,243.2289,243.2289,243.0218,243.163,3583.0
2019-10-22 10:40:00,258.39,258.52,258.34,258.34,2545.0,243.1536,243.2759,243.1065,243.1065,2545.0
2019-10-22 10:45:00,258.31,258.45,258.31,258.34,1061.0,243.0783,243.21,243.0783,243.1065,1061.0
2019-10-22 10:50:00,258.39,258.4,258.13,258.37,2500.0,243.1536,243.163,242.9089,243.1348,2500.0
2019-10-22 10:55:00,258.05,258.13,257.85,257.85,4400.0,242.8336,242.9089,242.6454,242.6454,4400.0
2019-10-22 11:00:00,257.77,257.94,257.71,257.89,5400.0,242.5701,242.7301,242.5137,242.6831,5400.0
2019-10-22 11:05:00,257.83,258.05,257.59,257.59,1700.0,242.6266,242.8336,242.4008,242.4008,1700.0
2019-10-22 11:10:00,257.72,257.72,257.15,257.17,4250.0,242.5231,242.5231,241.9867,242.0055,4250.0
2019-10-22 11:15:00,257.3,257.49,257.3,257.38,5922.0,242.1279,242.3067,242.1279,242.2031,5922.0
2019-10-22 11:20:00,257.42,257.59,257.23,257.48,2123.0,242.2408,242.4008,242.062,242.2972,2123.0
2019-10-22 11:25:00,257.35,257.49,257.18,257.47,2700.0,242.1749,242.3067,242.0149,242.2878,2700.0
2019-10-22 11:30:00,257.42,258.25,257.42,258.25,9074.0,242.2408,243.0218,242.2408,243.0218,9074.0
2019-10-22 11:35:00,258.36,258.38,258.15,258.15,300.0,243.1254,243.1442,242.9277,242.9277,300.0
2019-10-22 11:40:00,258.37,258.4,258.17,258.29,2500.0,243.1348,243.163,242.9466,243.0595,2500.0
2019-10-22 11:45:00,258.3,258.3,258.04,258.23,700.0,243.0689,243.0689,242.8242,243.003,700.0
2019-10-22 11:50:00,258.04,258.13,257.85,257.85,2785.0,242.8242,242.9089,242.6454,242.6454,2785.0
2019-10-22 11:55:00,257.81,257.93,257.07,257.22,5063.0,242.6078,242.7207,241.9114,242.0526,5063.0
2019-10-22 12:00:00,257.34,257.34,257.12,257.23,802.0,242.1655,242.1655,241.9585,242.062,802.0
2019-10-22 12:05:00,257.28,257.36,257.18,257.18,2600.0,242.109,242.1843,242.0149,242.0149,2600.0
2019-10-22 12:10:00,257.37,257.44,257.27,257.4,1700.0,242.1937,242.2596,242.0996,242.222,1700.0
2019-10-22 12:15:00,257.36,257.53,257.35,257.52,2410.0,242.1843,242.3443,242.1749,242.3349,2410.0
2019-10-22 12:20:00,257.45,257.47,257.34,257.47,2700.0,242.269,242.2878,242.1655,242.2878,2700.0
2019-10-22 12:25:00,257.39,257.39,257.28,257.32,1400.0,242.2125,242.2125,242.109,242.1467,1400.0
2019-10-22 12:30:00,257.32,257.53,257.31,257.33,1700.0,242.1467,242.3443,242.1373,242.1561,1700.0
2019-10-22 12:35:00,257.19,257.25,257.12,257.12,1118.0,242.0243,242.0808,241.9585,241.9585,1118.0
2019-10-22 12:40:00,257.09,257.54,257.08,257.27,500.0,241.9302,242.3537,241.9208,242.0996,500.0
2019-10-22 12:45:00,257.27,257.33,257.16,257.3,1600.0,242.0996,242.1561,241.9961,242.1279,1600.0
2019-10-22 12:50:00,257.21,257.43,257.21,257.26,800.0,242.0432,242.2502,242.0432,242.0902,800.0
2019-10-22 12:55:00,257.32,257.36,257.13,257.36,968.0,242.1467,242.1843,241.9679,242.1843,968.0
2019-10-22 13:00:00,257.35,257.4,256.97,256.98,1595.0,242.1749,242.222,241.8173,241.8267,1595.0
2019-10-22 13:05:00,257.18,257.18,256.9,256.9,820.0,242.0149,242.0149,241.7514,241.7514,820.0
2019-10-22 13:10:00,256.97,257.29,256.95,257.29,3347.0,241.8173,242.1184,241.7985,242.1184,3347.0
2019-10-22 13:15:00,257.02,257.02,256.82,256.91,1300.0,241.8644,241.8644,241.6762,241.7609,1300.0
2019-10-22 13:20:00,256.92,256.92,256.85,256.89,1400.0,241.7703,241.7703,241.7044,241.742,1400.0
2019-10-22 13:25:00,256.8,256.8,256.8,256.8,100.0,241.6573,241.6573,241.6573,241.6573,100.0
2019-10-22 13:30:00,256.83,256.93,256.78,256.93,2517.0,241.6856,241.7797,241.6385,241.7797,2517.0
2019-10-22 13:35:00,257.03,257.18,257.03,257.13,1800.0,241.8738,242.0149,241.8738,241.9679,1800.0
2019-10-22 13:40:00,257.17,257.2,257.13,257.2,400.0,242.0055,242.0338,241.9679,242.0338,400.0
2019-10-22 13:45:00,257.32,257.32,257.29,257.29,200.0,242.1467,242.1467,242.1184,242.1184,200.0
2019-10-22 13:50:00,257.09,257.17,257.09,257.15,1200.0,241.9302,242.0055,241.9302,241.9867,1200.0
2019-10-22 13:55:00,257.12,257.34,257.12,257.12,54700.0,241.9585,242.1655,241.9585,241.9585,54700.0
2019-10-22 14:00:00,257.22,257.38,257.11,257.37,1000.0,242.0526,242.2031,241.9491,242.1937,1000.0
2019-10-22 14:05:00,257.36,257.87,257.36,257.63,2600.0,242.1843,242.6642,242.1843,242.4384,2600.0
2019-10-22 14:10:00,257.74,257.87,257.5,257.5,9626.0,242.5419,242.6642,242.3161,242.3161,9626.0
2019-10-22 14:15:00,257.38,257.5,257.38,257.5,1294.0,242.2031,242.3161,242.2031,242.3161,1294.0
2019-10-22 14:20:00,257.5,257.52,257.16,257.16,2506.0,242.3161,242.3349,241.9961,241.9961,2506.0
2019-10-22 14:25:00,257.22,257.22,256.6,257.0,2535.0,242.0526,242.0526,241.4691,241.8455,2535.0
2019-10-22 14:30:00,256.79,256.91,256.19,256.23,4842.0,241.6479,241.7609,241.0833,241.121,4842.0
2019-10-22 14:35:00,256.36,256.52,256.36,256.41,1125.0,241.2433,241.3939,241.2433,241.2903,1125.0
2019-10-22 14:40:00,256.35,256.49,256.27,256.35,3421.0,241.2339,241.3656,241.1586,241.2339,3421.0
2019-10-22 14:45:00,256.36,256.42,255.98,256.02,2600.0,241.2433,241.2997,240.8857,240.9233,2600.0
2019-10-22 14:50:00,256.01,256.01,255.48,255.57,5895.0,240.9139,240.9139,240.4152,240.4999,5895.0
2019-10-22 14:55:00,255.64,255.8,255.38,255.48,4919.0,240.5657,240.7163,240.3211,240.4152,4919.0
2019-10-22 15:00:00,255.62,255.74,255.18,255.22,4078.0,240.5469,240.6598,240.1329,240.1705,4078.0
2019-10-22 15:05:00,255.14,255.61,255.07,255.52,4099.0,240.0952,240.5375,240.0294,240.4528,4099.0
2019-10-22 15:10:00,255.46,255.63,255.34,255.55,5064.0,240.3964,240.5563,240.2834,240.481,5064.0
2019-10-22 15:15:00,255.5,255.61,255.3,255.58,5753.0,240.434,240.5375,240.2458,240.5093,5753.0
2019-10-22 15:20:00,255.52,255.73,255.52,255.55,5713.0,240.4528,240.6504,240.4528,240.481,5713.0
2019-10-22 15:25:00,255.61,255.76,255.56,255.58,6110.0,240.5375,240.6787,240.4905,240.5093,6110.0
2019-10-22 15:30:00,255.59,255.77,255.54,255.64,9742.0,240.5187,240.6881,240.4716,240.5657,9742.0
2019-10-22 15:35:00,255.62,255.67,255.39,255.39,4422.0,240.5469,240.594,240.3305,240.3305,4422.0
2019-10-22 15:40:00,255.39,255.46,255.25,255.38,6047.0,240.3305,240.3964,240.1987,240.3211,6047.0
2019-10-22 15:45:00,255.41,255.56,255.11,255.47,10720.0,240.3493,240.4905,240.067,240.4058,10720.0
2019-10-22 15:50:00,255.62,255.81,255.32,255.62,49900.0,240.5469,240.7257,240.2646,240.5469,49900.0
2019-10-22 15:55:00,255.58,255.75,255.22,255.29,89093.0,240.5093,240.6693,240.1705,240.2364,89093.0
2019-10-23 09:30:00,254.85,254.85,254.07,254.13,21510.0,239.8223,239.8223,239.0883,239.1448,21510.0
2019-10-23 09:35:00,254.18,254.79,253.72,254.75,7912.0,239.1918,239.7659,238.759,239.7282,7912.0
2019-10-23 09:40:00,254.67,255.24,254.56,255.24,7272.0,239.6529,240.1893,239.5494,240.1893,7272.0
2019-10-23 09:45:00,255.2,255.57,255.2,255.41,15245.0,240.1517,240.4999,240.1517,240.3493,15245.0
2019-10-23 09:50:00,255.28,255.85,255.2,255.47,7226.0,240.227,240.7634,240.1517,240.4058,7226.0
2019-10-23 09:55:00,255.38,255.44,255.13,255.35,4200.0,240.3211,240.3775,240.0858,240.2928,4200.0
2019-10-23 10:00:00,255.3,255.35,255.03,255.23,2286.0,240.2458,240.2928,239.9917,240.1799,2286.0
2019-10-23 10:05:00,255.18,255.26,254.78,254.78,6892.0,240.1329,240.2081,239.7565,239.7565,6892.0
2019-10-23 10:10:00,255.01,255.1,254.8,254.9,2503.0,239.9729,240.0576,239.7753,239.8694,2503.0
2019-10-23 10:15:00,254.91,254.99,254.68,254.79,3837.0,239.8788,239.9541,239.6623,239.7659,3837.0
2019-10-23 10:20:00,254.68,254.82,254.44,254.44,2400.0,239.6623,239.7941,239.4365,239.4365,2400.0
2019-10-23 10:25:00,254.44,254.45,254.21,254.34,2400.0,239.4365,239.4459,239.2201,239.3424,2400.0
2019-10-23 10:30:00,254.35,254.49,253.88,253.88,4983.0,239.3518,239.4836,238.9095,238.9095,4983.0
2019-10-23 10:35:00,253.72,253.91,253.63,253.63,2139.0,238.759,238.9378,238.6743,238.6743,2139.0
2019-10-23 10:40:00,253.68,253.83,253.58,253.83,1862.0,238.7213,238.8625,238.6272,238.8625,1862.0
2019-10-23 10:45:00,253.85,254.23,253.74,254.23,3227.0,238.8813,239.2389,238.7778,239.2389,3227.0
2019-10-23 10:50:00,254.32,254.51,254.16,254.51,3290.0,239.3236,239.5024,239.173,239.5024,3290.0
2019-10-23 10:55:00,254.65,254.66,254.46,254.46,2441.0,239.6341,239.6435,239.4553,239.4553,2441.0
2019-10-23 11:00:00,254.54,254.75,254.54,254.71,6505.0,239.5306,239.7282,239.5306,239.6906,6505.0
2019-10-23 11:05:00,254.8,254.86,254.56,254.63,6294.0,239.7753,239.8317,239.5494,239.6153,6294.0
2019-10-23 11:10:00,254.78,254.87,254.76,254.8,5283.0,239.7565,239.8411,239.7376,239.7753,5283.0
2019-10-23 11:15:00,254.77,254.9,254.66,254.73,5812.0,239.747,239.8694,239.6435,239.7094,5812.0
2019-10-23 11:20:00,254.94,255.36,254.94,255.17,731.0,239.907,240.3023,239.907,240.1235,731.0
2019-10-23 11:25:00,255.3,255.65,255.3,255.47,1900.0,240.2458,240.5752,240.2458,240.4058,1900.0
2019-10-23 11:30:00,255.68,255.72,255.41,255.72,3650.0,240.6034,240.641,240.3493,240.641,3650.0
2019-10-23 11:35:00,255.78,255.82,255.63,255.73,1300.0,240.6975,240.7351,240.5563,240.6504,1300.0
2019-10-23 11:40:00,255.84,256.15,255.84,256.12,2363.0,240.7539,241.0457,240.7539,241.0174,2363.0
2019-10-23 11:45:00,256.22,256.23,255.86,255.87,1682.0,241.1115,241.121,240.7728,240.7822,1682.0
2019-10-23 11:50:00,256.15,256.15,255.84,256.14,900.0,241.0457,241.0457,240.7539,241.0363,900.0
2019-10-23 11:55:00,256.12,256.26,256.05,256.05,3300.0,241.0174,241.1492,240.9516,240.9516,3300.0
2019-10-23 12:00:00,256.13,256.28,255.95,256.28,1300.0,241.0268,241.168,240.8575,241.168,1300.0
2019-10-23 12:05:00,256.11,256.13,256.02,256.03,300.0,241.008,241.0268,240.9233,240.9327,300.0
2019-10-23 12:10:00,256.04,256.29,255.95,256.29,710.0,240.9422,241.1774,240.8575,241.1774,710.0
2019-10-23 12:15:00,256.22,256.34,256.22,256.28,900.0,241.1115,241.2245,241.1115,241.168,900.0
2019-10-23 12:20:00,256.34,256.34,256.12,256.13,1100.0,241.2245,241.2245,241.0174,241.0268,1100.0
2019-10-23 12:25:00,256.13,256.21,256.12,256.17,900.0,241.0268,241.1021,241.0174,241.0645,900.0
2019-10-23 12:30:00,256.08,256.26,256.08,256.25,1950.0,240.9798,241.1492,240.9798,241.1398,1950.0
2019-10-23 12:35:00,256.31,256.65,256.31,256.65,1525.0,241.1962,241.5162,241.1962,241.5162,1525.0
2019-10-23 12:40:00,256.89,257.2,256.82,256.9,4150.0,241.742,242.0338,241.6762,241.7514,4150.0
2019-10-23 12:45:00,256.99,257.06,256.94,257.0,1336.0,241.8361,241.902,241.7891,241.8455,1336.0
2019-10-23 12:50:00,256.81,256.98,256.8,256.9,1000.0,241.6668,241.8267,241.6573,241.7514,1000.0
2019-10-23 12:55:00,256.86,257.19,256.82,256.96,2400.0,241.7138,242.0243,241.6762,241.8079,2400.0
2019-10-23 13:00:00,257.02,257.06,256.89,257.02,5658.0,241.8644,241.902,241.742,241.8644,5658.0
2019-10-23 13:05:00,256.97,257.14,256.96,257.11,3723.0,241.8173,241.9773,241.8079,241.9491,3723.0
2019-10-23 13:10:00,256.97,257.06,256.65,256.73,2629.0,241.8173,241.902,241.5162,241.5915,2629.0
2019-10-23 13:15:00,256.51,256.62,256.51,256.62,400.0,241.3844,241.488,241.3844,241.488,400.0
2019-10-23 13:20:00,256.59,256.62,256.49,256.56,2385.0,241.4597,241.488,241.3656,241.4315,2385.0
2019-10-23 13:25:00,256.66,256.82,256.66,256.82,1900.0,241.5256,241.6762,241.5256,241.6762,1900.0
2019-10-23 13:30:00,256.82,256.88,256.75,256.81,6343.0,241.6762,241.7326,241.6103,241.6668,6343.0
2019-10-23 13:35:00,256.81,257.14,256.8,257.14,31466.0,241.6668,241.9773,241.6573,241.9773,31466.0
2019-10-23 13:40:00,257.12,257.25,257.03,257.14,3260.0,241.9585,242.0808,241.8738,241.9773,3260.0
2019-10-23 13:45:00,257.25,257.33,257.16,257.16,500.0,242.0808,242.1561,241.9961,241.9961,500.0
2019-10-23 13:50:00,257.25,257.33,257.23,257.23,1950.0,242.0808,242.1561,242.062,242.062,1950.0
2019-10-23 13:55:00,257.17,257.19,256.89,256.89,800.0,242.0055,242.0243,241.742,241.742,800.0
2019-10-23 14:00:00,256.97,256.97,256.54,256.62,1200.0,241.8173,241.8173,241.4127,241.488,1200.0
2019-10-23 14:05:00,256.53,256.95,256.49,256.54,4200.0,241.4033,241.7985,241.3656,241.4127,4200.0
2019-10-23 14:10:00,256.66,256.71,256.6,256.65,622.0,241.5256,241.5726,241.4691,241.5162,622.0
2019-10-23 14:15:00,256.65,256.65,256.33,256.33,3144.0,241.5162,241.5162,241.2151,241.2151,3144.0
2019-10-23 14:20:00,256.28,256.37,256.28,256.37,500.0,241.168,241.2527,241.168,241.2527,500.0
2019-10-23 14:25:00,256.41,256.57,256.09,256.36,3800.0,241.2903,241.4409,240.9892,241.2433,3800.0
2019-10-23 14:30:00,256.35,256.62,256.31,256.47,2125.0,241.2339,241.488,241.1962,241.3468,2125.0
2019-10-23 14:35:00,256.63,256.64,256.27,256.27,1750.0,241.4974,241.5068,241.1586,241.1586,1750.0
2019-10-23 14:40:00,256.26,256.4,256.2,256.4,5552.0,241.1492,241.2809,241.0927,241.2809,5552.0
2019-10-23 14:45:00,256.45,256.67,256.36,256.49,7900.0,241.328,241.535,241.2433,241.3656,7900.0
2019-10-23 14:50:00,256.5,256.5,256.36,256.5,3677.0,241.375,241.375,241.2433,241.375,3677.0
2019-10-23 14:55:00,256.56,256.57,256.5,256.57,565.0,241.4315,241.4409,241.375,241.4409,565.0
2019-10-23 15:00:00,256.56,256.84,256.56,256.77,3910.0,241.4315,241.695,241.4315,241.6291,3910.0
2019-10-23 15:05:00,256.77,256.83,256.53,256.69,8900.0,241.6291,241.6856,241.4033,241.5538,8900.0
2019-10-23 15:10:00,256.71,256.83,256.52,256.57,4100.0,241.5726,241.6856,241.3939,241.4409,4100.0
2019-10-23 15:15:00,256.47,257.0,256.47,256.75,2100.0,241.3468,241.8455,241.3468,241.6103,2100.0
2019-10-23 15:20:00,256.75,257.01,256.72,256.73,4120.0,241.6103,241.855,241.5821,241.5915,4120.0
2019-10-23 15:25:00,256.76,257.07,256.67,257.07,7208.0,241.6197,241.9114,241.535,241.9114,7208.0
2019-10-23 15:30:00,257.08,257.29,257.03,257.19,4028.0,241.9208,242.1184,241.8738,242.0243,4028.0
2019-10-23 15:35:00,257.2,257.21,256.99,257.15,6115.0,242.0338,242.0432,241.8361,241.9867,6115.0
2019-10-23 15:40:00,257.15,257.41,257.03,257.26,22346.0,241.9867,242.2314,241.8738,242.0902,22346.0
2019-10-23 15:45:00,257.26,257.57,257.12,257.56,11178.0,242.0902,242.3819,241.9585,242.3725,11178.0
2019-10-23 15:50:00,257.56,257.56,257.23,257.35,24898.0,242.3725,242.3725,242.062,242.1749,24898.0
2019-10-23 15:55:00,257.35,257.95,257.35,257.75,20350.0,242.1749,242.7395,242.1749,242.5513,20350.0
2019-10-24 09:30:00,260.76,262.07,260.64,262.02,26419.0,245.3838,246.6166,245.2709,246.5695,26419.0
2019-10-24 09:35:00,261.97,262.15,261.74,261.9,13046.0,246.5225,246.6919,246.306,246.4566,13046.0
2019-10-24 09:40:00,262.09,262.26,261.7,262.21,16576.0,246.6354,246.7954,246.2684,246.7483,16576.0
2019-10-24 09:45:00,262.12,262.17,261.56,261.87,7471.0,246.6636,246.7107,246.1367,246.4284,7471.0
2019-10-24 09:50:00,261.82,261.87,261.53,261.58,2700.0,246.3813,246.4284,246.1084,246.1555,2700.0
2019-10-24 09:55:00,261.57,261.58,260.97,261.52,4671.0,246.1461,246.1555,245.5814,246.099,4671.0
2019-10-24 10:00:00,261.59,261.82,261.56,261.71,4339.0,246.1649,246.3813,246.1367,246.2778,4339.0
2019-10-24 10:05:00,261.7,261.76,261.58,261.76,10361.0,246.2684,246.3249,246.1555,246.3249,10361.0
2019-10-24 10:10:00,261.61,261.73,261.47,261.73,3116.0,246.1837,246.2966,246.052,246.2966,3116.0
2019-10-24 10:15:00,261.64,262.24,261.64,262.02,14030.0,246.2119,246.7766,246.2119,246.5695,14030.0
2019-10-24 10:20:00,262.11,262.48,261.93,262.3,23066.0,246.6542,247.0024,246.4848,246.833,23066.0
2019-10-24 10:25:00,262.22,262.28,262.13,262.25,1623.0,246.7577,246.8142,246.673,246.786,1623.0
2019-10-24 10:30:00,262.12,262.54,261.91,262.54,9610.0,246.6636,247.0589,246.466,247.0589,9610.0
2019-10-24 10:35:00,262.63,262.92,262.62,262.86,5596.0,247.1436,247.4165,247.1342,247.36,5596.0
2019-10-24 10:40:00,262.9,263.07,262.75,262.85,5432.0,247.3976,247.5576,247.2565,247.3506,5432.0
2019-10-24 10:45:00,262.91,262.91,262.7,262.9,2496.0,247.4071,247.4071,247.2094,247.3976,2496.0
2019-10-24 10:50:00,262.98,263.24,262.81,263.24,4697.0,247.4729,247.7176,247.313,247.7176,4697.0
2019-10-24 10:55:00,263.16,263.25,262.9,263.25,4207.0,247.6423,247.727,247.3976,247.727,4207.0
2019-10-24 11:00:00,263.31,263.33,263.05,263.12,8109.0,247.7835,247.8023,247.5388,247.6047,8109.0
2019-10-24 11:05:00,263.18,263.47,263.11,263.31,8512.0,247.6611,247.934,247.5953,247.7835,8512.0
2019-10-24 11:10:00,263.29,263.44,263.23,263.38,1582.0,247.7646,247.9058,247.7082,247.8493,1582.0
2019-10-24 11:15:00,263.37,263.43,263.12,263.12,3748.0,247.8399,247.8964,247.6047,247.6047,3748.0
2019-10-24 11:20:00,263.1,263.48,263.03,263.38,3300.0,247.5858,247.9434,247.52,247.8493,3300.0
2019-10-24 11:25:00,263.3,263.43,263.22,263.22,5004.0,247.7741,247.8964,247.6988,247.6988,5004.0
2019-10-24 11:30:00,263.59,263.84,263.36,263.42,24880.0,248.047,248.2822,247.8305,247.887,24880.0
2019-10-24 11:35:00,263.52,263.75,263.48,263.63,6111.0,247.9811,248.1975,247.9434,248.0846,6111.0
2019-10-24 11:40:00,263.71,263.87,263.58,263.61,3215.0,248.1599,248.3104,248.0375,248.0658,3215.0
2019-10-24 11:45:00,263.54,263.54,263.34,263.45,700.0,247.9999,247.9999,247.8117,247.9152,700.0
2019-10-24 11:50:00,263.46,263.57,263.19,263.19,3450.0,247.9246,248.0281,247.6705,247.6705,3450.0
2019-10-24 11:55:00,263.25,263.41,263.2,263.34,1496.0,247.727,247.8776,247.68,247.8117,1496.0
2019-10-24 12:00:00,263.33,263.49,263.09,263.25,2858.0,247.8023,247.9529,247.5764,247.727,2858.0
2019-10-24 12:05:00,263.29,263.29,262.59,262.82,3938.0,247.7646,247.7646,247.1059,247.3224,3938.0
2019-10-24 12:10:00,262.79,262.82,262.43,262.47,1700.0,247.2941,247.3224,246.9554,246.993,1700.0
2019-10-24 12:15:00,262.33,262.33,262.05,262.3,800.0,246.8613,246.8613,246.5978,246.833,800.0
2019-10-24 12:20:00,262.35,262.35,262.23,262.3,1600.0,246.8801,246.8801,246.7672,246.833,1600.0
2019-10-24 12:25:00,262.31,262.45,262.31,262.32,1700.0,246.8424,246.9742,246.8424,246.8518,1700.0
2019-10-24 12:30:00,262.37,262.51,262.36,262.36,900.0,246.8989,247.0306,246.8895,246.8895,900.0
2019-10-24 12:35:00,262.5,262.61,262.35,262.35,2759.0,247.0212,247.1247,246.8801,246.8801,2759.0
2019-10-24 12:40:00,262.44,262.47,262.36,262.36,2264.0,246.9648,246.993,246.8895,246.8895,2264.0
2019-10-24 12:45:00,262.36,262.56,262.35,262.35,1000.0,246.8895,247.0777,246.8801,246.8801,1000.0
2019-10-24 12:50:00,262.36,262.94,262.35,262.94,600.0,246.8895,247.4353,246.8801,247.4353,600.0
2019-10-24 12:55:00,262.71,262.72,262.57,262.57,500.0,247.2188,247.2283,247.0871,247.0871,500.0
2019-10-24 13:00:00,262.54,262.71,262.54,262.71,900.0,247.0589,247.2188,247.0589,247.2188,900.0
2019-10-24 13:05:00,262.97,262.97,262.97,262.97,100.0,247.4635,247.4635,247.4635,247.4635,100.0
2019-10-24 13:10:00,262.96,263.02,262.88,263.02,700.0,247.4541,247.5106,247.3788,247.5106,700.0
2019-10-24 13:15:00,263.17,263.17,262.94,263.08,1200.0,247.6517,247.6517,247.4353,247.567,1200.0
2019-10-24 13:20:00,262.82,263.13,262.82,263.13,700.0,247.3224,247.6141,247.3224,247.6141,700.0
2019-10-24 13:25:00,263.33,263.68,263.33,263.68,600.0,247.8023,248.1316,247.8023,248.1316,600.0
2019-10-24 13:30:00,263.46,263.46,262.95,262.96,4544.0,247.9246,247.9246,247.4447,247.4541,4544.0
2019-10-24 13:35:00,262.85,263.01,262.85,263.01,989.0,247.3506,247.5012,247.3506,247.5012,989.0
2019-10-24 13:40:00,263.0,263.04,262.92,263.01,1979.0,247.4917,247.5294,247.4165,247.5012,1979.0
2019-10-24 13:45:00,262.84,263.36,262.83,263.36,986.0,247.3412,247.8305,247.3318,247.8305,986.0
2019-10-24 13:50:00,263.32,263.32,262.96,263.0,2103.0,247.7929,247.7929,247.4541,247.4917,2103.0
2019-10-24 13:55:00,262.92,262.98,262.88,262.88,300.0,247.4165,247.4729,247.3788,247.3788,300.0
2019-10-24 14:00:00,262.83,263.07,262.83,263.03,1444.0,247.3318,247.5576,247.3318,247.52,1444.0
2019-10-24 14:05:00,262.96,263.07,262.88,263.07,600.0,247.4541,247.5576,247.3788,247.5576,600.0
2019-10-24 14:10:00,263.14,263.14,262.91,262.94,2237.0,247.6235,247.6235,247.4071,247.4353,2237.0
2019-10-24 14:15:00,263.15,263.35,263.15,263.35,400.0,247.6329,247.8211,247.6329,247.8211,400.0
2019-10-24 14:20:00,263.28,263.36,263.1,263.28,1900.0,247.7552,247.8305,247.5858,247.7552,1900.0
2019-10-24 14:25:00,263.15,263.16,262.99,263.0,3700.0,247.6329,247.6423,247.4823,247.4917,3700.0
2019-10-24 14:30:00,263.4,263.4,263.34,263.34,200.0,247.8682,247.8682,247.8117,247.8117,200.0
2019-10-24 14:35:00,263.3,263.47,263.3,263.43,2009.0,247.7741,247.934,247.7741,247.8964,2009.0
2019-10-24 14:40:00,263.33,263.38,263.16,263.16,967.0,247.8023,247.8493,247.6423,247.6423,967.0
2019-10-24 14:45:00,263.24,263.32,263.2,263.21,1518.0,247.7176,247.7929,247.68,247.6894,1518.0
2019-10-24 14:50:00,263.19,263.33,262.98,263.15,3964.0,247.6705,247.8023,247.4729,247.6329,3964.0
2019-10-24 14:55:00,263.06,263.28,263.06,263.28,500.0,247.5482,247.7552,247.5482,247.7552,500.0
2019-10-24 15:00:00,263.23,263.46,263.09,263.46,1307.0,247.7082,247.9246,247.5764,247.9246,1307.0
2019-10-24 15:05:00,263.43,263.46,263.28,263.4,1600.0,247.8964,247.9246,247.7552,247.8682,1600.0
2019-10-24 15:10:00,263.49,263.76,263.49,263.72,2681.0,247.9529,248.2069,247.9529,248.1693,2681.0
2019-10-24 15:15:00,263.79,264.38,263.73,264.32,15063.0,248.2352,248.7904,248.1787,248.7339,15063.0
2019-10-24 15:20:00,264.39,264.39,263.85,263.85,8051.0,248.7998,248.7998,248.2916,248.2916,8051.0
2019-10-24 15:25:00,263.76,264.23,263.76,264.0,3687.0,248.2069,248.6492,248.2069,248.4328,3687.0
2019-10-24 15:30:00,264.07,264.12,263.96,264.09,2578.0,248.4987,248.5457,248.3951,248.5175,2578.0
2019-10-24 15:35:00,264.16,264.94,264.12,264.46,53710.0,248.5833,249.3174,248.5457,248.8657,53710.0
2019-10-24 15:40:00,264.52,264.71,264.4,264.46,2950.0,248.9221,249.1009,248.8092,248.8657,2950.0
2019-10-24 15:45:00,264.53,264.69,264.45,264.69,3767.0,248.9315,249.0821,248.8562,249.0821,3767.0
2019-10-24 15:50:00,264.72,264.93,264.69,264.91,7861.0,249.1103,249.3079,249.0821,249.2891,7861.0
2019-10-24 15:55:00,264.94,265.48,264.7,264.83,43477.0,249.3174,249.8255,249.0915,249.2138,43477.0
2019-10-25 09:30:00,262.4,263.1,262.3,262.67,24339.0,246.9271,247.5858,246.833,247.1812,24339.0
2019-10-25 09:35:00,262.66,262.89,262.13,262.17,8334.0,247.1718,247.3882,246.673,246.7107,8334.0
2019-10-25 09:40:00,262.17,262.27,261.88,261.92,5023.0,246.7107,246.8048,246.4378,246.4754,5023.0
2019-10-25 09:45:00,262.01,262.34,261.98,262.16,7413.0,246.5601,246.8707,246.5319,246.7013,7413.0
2019-10-25 09:50:00,262.23,262.46,262.16,262.23,9200.0,246.7672,246.9836,246.7013,246.7672,9200.0
2019-10-25 09:55:00,262.23,262.31,262.1,262.1,3495.0,246.7672,246.8424,246.6448,246.6448,3495.0
2019-10-25 10:00:00,262.2,262.49,262.2,262.29,3903.0,246.7389,247.0118,246.7389,246.8236,3903.0
2019-10-25 10:05:00,262.24,262.8,262.2,262.76,6440.0,246.7766,247.3035,246.7389,247.2659,6440.0
2019-10-25 10:10:00,262.81,262.96,262.64,262.78,9466.0,247.313,247.4541,247.153,247.2847,9466.0
2019-10-25 10:15:00,262.71,262.88,262.62,262.84,5276.0,247.2188,247.3788,247.1342,247.3412,5276.0
2019-10-25 10:20:00,262.75,262.98,262.59,262.7,7102.0,247.2565,247.4729,247.1059,247.2094,7102.0
2019-10-25 10:25:00,262.74,262.91,262.73,262.73,4966.0,247.2471,247.4071,247.2377,247.2377,4966.0
2019-10-25 10:30:00,262.8,263.0,262.8,262.85,5060.0,247.3035,247.4917,247.3035,247.3506,5060.0
2019-10-25 10:35:00,262.8,263.16,262.8,263.12,4556.0,247.3035,247.6423,247.3035,247.6047,4556.0
2019-10-25 10:40:00,263.14,263.14,262.97,262.97,1901.0,247.6235,247.6235,247.4635,247.4635,1901.0
2019-10-25 10:45:00,263.0,263.5,263.0,263.49,3537.0,247.4917,247.9623,247.4917,247.9529,3537.0
2019-10-25 10:50:00,263.5,263.5,263.3,263.45,1300.0,247.9623,247.9623,247.7741,247.9152,1300.0
2019-10-25 10:55:00,263.67,263.71,263.54,263.66,2000.0,248.1222,248.1599,247.9999,248.1128,2000.0
2019-10-25 11:00:00,263.64,263.64,263.21,263.21,1400.0,248.094,248.094,247.6894,247.6894,1400.0
2019-10-25 11:05:00,263.23,263.55,263.23,263.33,3300.0,247.7082,248.0093,247.7082,247.8023,3300.0
2019-10-25 11:10:00,263.45,263.53,263.1,263.39,2612.0,247.9152,247.9905,247.5858,247.8587,2612.0
2019-10-25 11:15:00,263.26,263.36,263.1,263.28,3199.0,247.7364,247.8305,247.5858,247.7552,3199.0
2019-10-25 11:20:00,263.32,263.34,263.21,263.28,2000.0,247.7929,247.8117,247.6894,247.7552,2000.0
2019-10-25 11:25:00,263.28,263.49,263.25,263.36,7332.0,247.7552,247.9529,247.727,247.8305,7332.0
2019-10-25 11:30:00,263.52,263.9,263.47,263.83,2366.0,247.9811,248.3387,247.934,248.2728,2366.0
2019-10-25 11:35:00,263.88,263.9,263.73,263.82,1700.0,248.3199,248.3387,248.1787,248.2634,1700.0
2019-10-25 11:40:00,263.98,264.43,263.81,264.37,2189.0,248.414,248.8374,248.254,248.781,2189.0
2019-10-25 11:45:00,264.48,264.54,264.43,264.54,806.0,248.8845,248.9409,248.8374,248.9409,806.0
2019-10-25 11:50:00,264.51,264.56,264.26,264.37,906.0,248.9127,248.9598,248.6774,248.781,906.0
2019-10-25 11:55:00,264.38,264.38,263.92,263.93,900.0,248.7904,248.7904,248.3575,248.3669,900.0
2019-10-25 12:00:00,263.94,264.34,263.92,263.92,600.0,248.3763,248.7527,248.3575,248.3575,600.0
2019-10-25 12:05:00,263.82,263.82,263.78,263.78,200.0,248.2634,248.2634,248.2258,248.2258,200.0
2019-10-25 12:10:00,263.9,263.92,263.9,263.92,200.0,248.3387,248.3575,248.3387,248.3575,200.0
2019-10-25 12:15:00,264.08,264.08,263.93,264.07,600.0,248.5081,248.5081,248.3669,248.4987,600.0
2019-10-25 12:20:00,264.07,264.07,264.07,264.07,0.0,248.4987,248.4987,248.4987,248.4987,0.0
2019-10-25 12:25:00,264.13,264.35,264.13,264.21,1400.0,248.5551,248.7621,248.5551,248.6304,1400.0
2019-10-25 12:30:00,264.37,264.37,263.95,263.98,1800.0,248.781,248.781,248.3857,248.414,1800.0
2019-10-25 12:35:00,263.97,263.97,263.91,263.94,407.0,248.4045,248.4045,248.3481,248.3763,407.0
2019-10-25 12:40:00,263.86,263.86,263.84,263.84,200.0,248.301,248.301,248.2822,248.2822,200.0
2019-10-25 12:45:00,264.0,264.0,263.81,263.97,300.0,248.4328,248.4328,248.254,248.4045,300.0
2019-10-25 12:50:00,263.97,263.97,263.97,263.97,0.0,248.4045,248.4045,248.4045,248.4045,0.0
2019-10-25 12:55:00,263.84,263.84,263.71,263.71,2482.0,248.2822,248.2822,248.1599,248.1599,2482.0
2019-10-25 13:00:00,263.81,263.98,263.81,263.87,823.0,248.254,248.414,248.254,248.3104,823.0
2019-10-25 13:05:00,263.95,263.96,263.9,263.9,289.0,248.3857,248.3951,248.3387,248.3387,289.0
2019-10-25 13:10:00,264.11,264.15,264.1,264.15,200.0,248.5363,248.5739,248.5269,248.5739,200.0
2019-10-25 13:15:00,264.2,264.45,264.14,264.15,1100.0,248.621,248.8562,248.5645,248.5739,1100.0
2019-10-25 13:20:00,264.26,264.26,264.1,264.1,700.0,248.6774,248.6774,248.5269,248.5269,700.0
2019-10-25 13:25:00,264.09,264.34,264.06,264.34,600.0,248.5175,248.7527,248.4892,248.7527,600.0
2019-10-25 13:30:00,264.49,264.49,264.14,264.14,600.0,248.8939,248.8939,248.5645,248.5645,600.0
2019-10-25 13:35:00,264.12,264.12,264.02,264.07,1323.0,248.5457,248.5457,248.4516,248.4987,1323.0
2019-10-25 13:40:00,264.1,264.6,264.08,264.6,2135.0,248.5269,248.9974,248.5081,248.9974,2135.0
2019-10-25 13:45:00,264.43,264.7,264.43,264.66,500.0,248.8374,249.0915,248.8374,249.0539,500.0
2019-10-25 13:50:00,264.65,264.65,264.23,264.27,3130.0,249.0445,249.0445,248.6492,248.6869,3130.0
2019-10-25 13:55:00,264.27,264.27,264.27,264.27,0.0,248.6869,248.6869,248.6869,248.6869,0.0
2019-10-25 14:00:00,264.36,264.58,264.04,264.04,1800.0,248.7716,248.9786,248.4704,248.4704,1800.0
2019-10-25 14:05:00,263.92,263.92,263.56,263.56,400.0,248.3575,248.3575,248.0187,248.0187,400.0
2019-10-25 14:10:00,263.75,263.93,263.67,263.93,441.0,248.1975,248.3669,248.1222,248.3669,441.0
2019-10-25 14:15:00,264.29,264.29,264.26,264.29,513.0,248.7057,248.7057,248.6774,248.7057,513.0
2019-10-25 14:20:00,264.09,264.24,264.09,264.24,459.0,248.5175,248.6586,248.5175,248.6586,459.0
2019-10-25 14:25:00,264.21,264.33,264.21,264.33,500.0,248.6304,248.7433,248.6304,248.7433,500.0
2019-10-25 14:30:00,264.56,264.56,263.87,264.05,2437.0,248.9598,248.9598,248.3104,248.4798,2437.0
2019-10-25 14:35:00,264.17,264.17,264.06,264.06,300.0,248.5928,248.5928,248.4892,248.4892,300.0
2019-10-25 14:40:00,264.06,264.11,263.77,263.77,2221.0,248.4892,248.5363,248.2163,248.2163,2221.0
2019-10-25 14:45:00,263.95,263.95,263.74,263.74,3159.0,248.3857,248.3857,248.1881,248.1881,3159.0
2019-10-25 14:50:00,263.84,264.02,263.83,264.01,1400.0,248.2822,248.4516,248.2728,248.4422,1400.0
2019-10-25 14:55:00,263.99,263.99,263.79,263.79,1100.0,248.4234,248.4234,248.2352,248.2352,1100.0
2019-10-25 15:00:00,263.88,263.91,263.78,263.79,608.0,248.3199,248.3481,248.2258,248.2352,608.0
2019-10-25 15:05:00,263.82,263.94,263.73,263.73,1100.0,248.2634,248.3763,248.1787,248.1787,1100.0
2019-10-25 15:10:00,263.74,263.79,263.47,263.6,2971.0,248.1881,248.2352,247.934,248.0564,2971.0
2019-10-25 15:15:00,263.59,263.61,263.36,263.51,4006.0,248.047,248.0658,247.8305,247.9717,4006.0
2019-10-25 15:20:00,263.44,263.78,263.43,263.61,1700.0,247.9058,248.2258,247.8964,248.0658,1700.0
2019-10-25 15:25:00,263.58,263.58,263.42,263.5,3301.0,248.0375,248.0375,247.887,247.9623,3301.0
2019-10-25 15:30:00,263.5,263.76,263.46,263.76,2100.0,247.9623,248.2069,247.9246,248.2069,2100.0
2019-10-25 15:35:00,263.63,263.71,263.46,263.56,2821.0,248.0846,248.1599,247.9246,248.0187,2821.0
2019-10-25 15:40:00,263.55,263.57,263.47,263.56,2277.0,248.0093,248.0281,247.934,248.0187,2277.0
2019-10-25 15:45:00,263.56,263.57,263.31,263.41,11038.0,248.0187,248.0281,247.7835,247.8776,11038.0
2019-10-25 15:50:00,263.47,263.7,263.35,263.69,10483.0,247.934,248.1505,247.8211,248.1411,10483.0
2019-10-25 15:55:00,263.86,264.18,263.77,263.98,28630.0,248.301,248.6022,248.2163,248.414,28630.0
2019-10-28 09:30:00,267.39,267.59,266.45,266.84,42648.0,251.6229,251.8111,250.7383,251.1053,42648.0
2019-10-28 09:35:00,266.89,267.1,266.51,266.51,14275.0,251.1524,251.35,250.7948,250.7948,14275.0
2019-10-28 09:40:00,266.37,266.72,266.37,266.7,7512.0,250.663,250.9924,250.663,250.9736,7512.0
2019-10-28 09:45:00,266.71,266.88,266.65,266.75,7502.0,250.983,251.143,250.9265,251.0206,7502.0
2019-10-28 09:50:00,266.68,266.81,266.57,266.65,9934.0,250.9547,251.0771,250.8512,250.9265,9934.0
2019-10-28 09:55:00,266.63,266.8,266.48,266.8,5600.0,250.9077,251.0677,250.7665,251.0677,5600.0
2019-10-28 10:00:00,266.87,267.45,266.77,267.45,11005.0,251.1335,251.6793,251.0394,251.6793,11005.0
2019-10-28 10:05:00,267.39,267.45,266.93,267.43,5856.0,251.6229,251.6793,251.19,251.6605,5856.0
2019-10-28 10:10:00,267.45,267.45,267.16,267.21,3790.0,251.6793,251.6793,251.4064,251.4535,3790.0
2019-10-28 10:15:00,267.21,267.37,267.18,267.36,3874.0,251.4535,251.6041,251.4253,251.5947,3874.0
2019-10-28 10:20:00,267.31,267.48,267.31,267.42,3000.0,251.5476,251.7076,251.5476,251.6511,3000.0
2019-10-28 10:25:00,267.42,267.54,267.31,267.31,2314.0,251.6511,251.764,251.5476,251.5476,2314.0
2019-10-28 10:30:00,267.43,267.57,267.42,267.49,2171.0,251.6605,251.7923,251.6511,251.717,2171.0
2019-10-28 10:35:00,267.45,267.45,267.22,267.27,2929.0,251.6793,251.6793,251.4629,251.51,2929.0
2019-10-28 10:40:00,267.14,267.45,267.14,267.45,1400.0,251.3876,251.6793,251.3876,251.6793,1400.0
2019-10-28 10:45:00,267.41,267.66,267.41,267.54,1978.0,251.6417,251.877,251.6417,251.764,1978.0
2019-10-28 10:50:00,267.5,267.5,267.14,267.14,2301.0,251.7264,251.7264,251.3876,251.3876,2301.0
2019-10-28 10:55:00,267.2,267.45,267.2,267.28,4649.0,251.4441,251.6793,251.4441,251.5194,4649.0
2019-10-28 11:00:00,267.27,267.62,267.22,267.47,3765.0,251.51,251.8393,251.4629,251.6982,3765.0
2019-10-28 11:05:00,267.44,267.58,267.39,267.58,2871.0,251.6699,251.8017,251.6229,251.8017,2871.0
2019-10-28 11:10:00,267.57,267.68,267.53,267.68,3668.0,251.7923,251.8958,251.7546,251.8958,3668.0
2019-10-28 11:15:00,267.58,267.88,267.55,267.77,3572.0,251.8017,252.084,251.7734,251.9805,3572.0
2019-10-28 11:20:00,267.73,267.75,267.5,267.59,4705.0,251.9428,251.9617,251.7264,251.8111,4705.0
2019-10-28 11:25:00,267.63,267.91,267.59,267.91,3500.0,251.8487,252.1122,251.8111,252.1122,3500.0
2019-10-28 11:30:00,268.0,268.07,267.84,267.92,3855.0,252.1969,252.2628,252.0463,252.1216,3855.0
2019-10-28 11:35:00,267.93,268.17,267.9,267.9,3178.0,252.131,252.3569,252.1028,252.1028,3178.0
2019-10-28 11:40:00,268.05,268.28,267.94,268.25,2770.0,252.244,252.4604,252.1405,252.4322,2770.0
2019-10-28 11:45:00,268.36,268.36,268.06,268.13,7508.0,252.5357,252.5357,252.2534,252.3192,7508.0
2019-10-28 11:50:00,268.08,268.15,268.04,268.04,3206.0,252.2722,252.3381,252.2346,252.2346,3206.0
2019-10-28 11:55:00,268.0,268.2,267.93,268.06,6913.0,252.1969,252.3851,252.131,252.2534,6913.0
2019-10-28 12:00:00,268.02,268.1,267.85,267.91,7755.0,252.2157,252.291,252.0558,252.1122,7755.0
2019-10-28 12:05:00,267.77,267.84,267.77,267.83,800.0,251.9805,252.0463,251.9805,252.0369,800.0
2019-10-28 12:10:00,267.96,267.98,267.54,267.54,3826.0,252.1593,252.1781,251.764,251.764,3826.0
2019-10-28 12:15:00,267.62,267.95,267.57,267.75,10889.0,251.8393,252.1499,251.7923,251.9617,10889.0
2019-10-28 12:20:00,267.78,267.78,267.39,267.4,4808.0,251.9899,251.9899,251.6229,251.6323,4808.0
2019-10-28 12:25:00,267.51,267.79,267.5,267.79,700.0,251.7358,251.9993,251.7264,251.9993,700.0
2019-10-28 12:30:00,267.77,267.84,267.47,267.48,5693.0,251.9805,252.0463,251.6982,251.7076,5693.0
2019-10-28 12:35:00,267.44,267.44,267.07,267.17,1960.0,251.6699,251.6699,251.3218,251.4159,1960.0
2019-10-28 12:40:00,267.2,267.2,266.93,267.18,1860.0,251.4441,251.4441,251.19,251.4253,1860.0
2019-10-28 12:45:00,267.06,267.06,266.87,266.98,727.0,251.3123,251.3123,251.1335,251.2371,727.0
2019-10-28 12:50:00,267.1,267.1,266.77,266.77,1300.0,251.35,251.35,251.0394,251.0394,1300.0
2019-10-28 12:55:00,266.65,266.7,266.54,266.54,1274.0,250.9265,250.9736,250.823,250.823,1274.0
2019-10-28 13:00:00,266.65,267.0,266.54,267.0,4051.0,250.9265,251.2559,250.823,251.2559,4051.0
2019-10-28 13:05:00,267.03,267.17,267.03,267.09,1200.0,251.2841,251.4159,251.2841,251.3406,1200.0
2019-10-28 13:10:00,266.97,266.97,266.97,266.97,100.0,251.2276,251.2276,251.2276,251.2276,100.0
2019-10-28 13:15:00,266.99,267.12,266.88,267.12,2156.0,251.2465,251.3688,251.143,251.3688,2156.0
2019-10-28 13:20:00,267.02,267.02,266.83,266.9,800.0,251.2747,251.2747,251.0959,251.1618,800.0
2019-10-28 13:25:00,266.98,266.98,266.9,266.96,856.0,251.2371,251.2371,251.1618,251.2182,856.0
2019-10-28 13:30:00,266.96,267.1,266.73,266.73,3686.0,251.2182,251.35,251.0018,251.0018,3686.0
2019-10-28 13:35:00,266.86,266.9,266.74,266.9,3545.0,251.1241,251.1618,251.0112,251.1618,3545.0
2019-10-28 13:40:00,266.94,267.09,266.88,266.88,2375.0,251.1994,251.3406,251.143,251.143,2375.0
2019-10-28 13:45:00,266.91,266.99,266.91,266.99,873.0,251.1712,251.2465,251.1712,251.2465,873.0
2019-10-28 13:50:00,267.0,267.24,266.98,267.07,2100.0,251.2559,251.4817,251.2371,251.3218,2100.0
2019-10-28 13:55:00,267.11,267.11,266.72,266.77,4339.0,251.3594,251.3594,250.9924,251.0394,4339.0
2019-10-28 14:00:00,267.0,267.23,266.78,266.78,2700.0,251.2559,251.4723,251.0489,251.0489,2700.0
2019-10-28 14:05:00,266.7,267.02,266.69,266.93,4700.0,250.9736,251.2747,250.9642,251.19,4700.0
2019-10-28 14:10:00,266.76,266.77,266.47,266.63,2363.0,251.03,251.0394,250.7571,250.9077,2363.0
2019-10-28 14:15:00,266.78,266.78,266.78,266.78,200.0,251.0489,251.0489,251.0489,251.0489,200.0
2019-10-28 14:20:00,267.0,267.0,266.77,266.9,2651.0,251.2559,251.2559,251.0394,251.1618,2651.0
2019-10-28 14:25:00,266.79,266.79,266.63,266.73,3633.0,251.0583,251.0583,250.9077,251.0018,3633.0
2019-10-28 14:30:00,266.76,266.79,266.66,266.79,1500.0,251.03,251.0583,250.9359,251.0583,1500.0
2019-10-28 14:35:00,266.8,266.8,266.6,266.6,1613.0,251.0677,251.0677,250.8795,250.8795,1613.0
2019-10-28 14:40:00,266.64,266.68,266.51,266.68,3010.0,250.9171,250.9547,250.7948,250.9547,3010.0
2019-10-28 14:45:00,266.63,266.82,266.61,266.62,3218.0,250.9077,251.0865,250.8889,250.8983,3218.0
2019-10-28 14:50:00,266.73,266.73,266.64,266.66,2094.0,251.0018,251.0018,250.9171,250.9359,2094.0
2019-10-28 14:55:00,266.72,266.77,266.56,266.56,2946.0,250.9924,251.0394,250.8418,250.8418,2946.0
2019-10-28 15:00:00,266.58,266.58,266.41,266.53,4041.0,250.8606,250.8606,250.7007,250.8136,4041.0
2019-10-28 15:05:00,266.52,266.57,266.42,266.53,3381.0,250.8042,250.8512,250.7101,250.8136,3381.0
2019-10-28 15:10:00,266.48,266.8,266.48,266.8,3255.0,250.7665,251.0677,250.7665,251.0677,3255.0
2019-10-28 15:15:00,266.79,266.8,266.65,266.66,7229.0,251.0583,251.0677,250.9265,250.9359,7229.0
2019-10-28 15:20:00,266.69,266.78,266.5,266.5,3500.0,250.9642,251.0489,250.7854,250.7854,3500.0
2019-10-28 15:25:00,266.48,266.77,266.43,266.48,6088.0,250.7665,251.0394,250.7195,250.7665,6088.0
2019-10-28 15:30:00,266.39,266.48,266.32,266.38,7947.0,250.6818,250.7665,250.616,250.6724,7947.0
2019-10-28 15:35:00,266.34,266.48,266.19,266.28,6706.0,250.6348,250.7665,250.4936,250.5783,6706.0
2019-10-28 15:40:00,266.33,266.33,266.01,266.12,6890.0,250.6254,250.6254,250.3243,250.4278,6890.0
2019-10-28 15:45:00,266.08,266.29,265.88,266.27,11539.0,250.3901,250.5877,250.2019,250.5689,11539.0
2019-10-28 15:50:00,266.28,266.46,266.13,266.37,12671.0,250.5783,250.7477,250.4372,250.663,12671.0
2019-10-28 15:55:00,266.51,266.78,266.38,266.38,38654.0,250.7948,251.0489,250.6724,250.6724,38654.0
2019-10-29 09:30:00,269.08,269.26,268.74,269.04,13078.0,253.2132,253.3826,252.8933,253.1756,13078.0
2019-10-29 09:35:00,268.95,268.95,268.52,268.68,7408.0,253.0909,253.0909,252.6863,252.8368,7408.0
2019-10-29 09:40:00,268.56,268.67,268.39,268.47,6592.0,252.7239,252.8274,252.5639,252.6392,6592.0
2019-10-29 09:45:00,268.47,268.47,267.91,267.97,5745.0,252.6392,252.6392,252.1122,252.1687,5745.0
2019-10-29 09:50:00,267.99,268.25,267.68,267.68,9334.0,252.1875,252.4322,251.8958,251.8958,9334.0
2019-10-29 09:55:00,267.79,267.79,267.45,267.45,4539.0,251.9993,251.9993,251.6793,251.6793,4539.0
2019-10-29 10:00:00,267.64,267.65,267.09,267.41,2513.0,251.8581,251.8676,251.3406,251.6417,2513.0
2019-10-29 10:05:00,267.29,267.29,267.17,267.19,2793.0,251.5288,251.5288,251.4159,251.4347,2793.0
2019-10-29 10:10:00,267.22,267.23,266.78,266.82,2550.0,251.4629,251.4723,251.0489,251.0865,2550.0
2019-10-29 10:15:00,266.88,267.06,266.88,267.06,500.0,251.143,251.3123,251.143,251.3123,500.0
2019-10-29 10:20:00,266.9,266.91,266.63,266.63,1900.0,251.1618,251.1712,250.9077,250.9077,1900.0
2019-10-29 10:25:00,266.91,266.91,266.74,266.74,1711.0,251.1712,251.1712,251.0112,251.0112,1711.0
2019-10-29 10:30:00,266.82,266.82,266.61,266.75,1814.0,251.0865,251.0865,250.8889,251.0206,1814.0
2019-10-29 10:35:00,266.81,267.22,266.81,267.22,500.0,251.0771,251.4629,251.0771,251.4629,500.0
2019-10-29 10:40:00,267.16,267.43,267.11,267.11,9180.0,251.4064,251.6605,251.3594,251.3594,9180.0
2019-10-29 10:45:00,267.0,267.22,266.96,267.05,5319.0,251.2559,251.4629,251.2182,251.3029,5319.0
2019-10-29 10:50:00,266.66,266.66,266.65,266.65,300.0,250.9359,250.9359,250.9265,250.9265,300.0
2019-10-29 10:55:00,266.86,266.86,266.86,266.86,200.0,251.1241,251.1241,251.1241,251.1241,200.0
2019-10-29 11:00:00,266.75,266.82,266.74,266.82,700.0,251.0206,251.0865,251.0112,251.0865,700.0
2019-10-29 11:05:00,266.67,266.71,266.55,266.71,1778.0,250.9453,250.983,250.8324,250.983,1778.0
2019-10-29 11:10:00,266.68,266.69,266.46,266.5,1000.0,250.9547,250.9642,250.7477,250.7854,1000.0
2019-10-29 11:15:00,266.35,266.51,266.27,266.35,1599.0,250.6442,250.7948,250.5689,250.6442,1599.0
2019-10-29 11:20:00,266.18,266.24,265.84,265.84,4199.0,250.4842,250.5407,250.1643,250.1643,4199.0
2019-10-29 11:25:00,265.93,266.14,265.93,266.13,700.0,250.249,250.4466,250.249,250.4372,700.0
2019-10-29 11:30:00,266.13,266.13,266.09,266.13,1005.0,250.4372,250.4372,250.3995,250.4372,1005.0
2019-10-29 11:35:00,266.16,266.16,265.82,265.84,1800.0,250.4654,250.4654,250.1455,250.1643,1800.0
2019-10-29 11:40:00,265.95,266.02,265.77,265.77,4380.0,250.2678,250.3337,250.0984,250.0984,4380.0
2019-10-29 11:45:00,265.87,266.0,265.78,265.79,2102.0,250.1925,250.3148,250.1078,250.1172,2102.0
2019-10-29 11:50:00,265.76,265.93,265.48,265.92,5420.0,250.089,250.249,249.8255,250.2396,5420.0
2019-10-29 11:55:00,265.96,266.18,265.08,265.37,16877.0,250.2772,250.4842,249.4491,249.722,16877.0
2019-10-29 12:00:00,265.19,265.93,264.99,265.82,4720.0,249.5526,250.249,249.3644,250.1455,4720.0
2019-10-29 12:05:00,265.81,265.81,265.56,265.76,2475.0,250.136,250.136,249.9008,250.089,2475.0
2019-10-29 12:10:00,265.63,265.81,265.51,265.52,1400.0,249.9667,250.136,249.8537,249.8632,1400.0
2019-10-29 12:15:00,265.53,265.76,265.39,265.6,5112.0,249.8726,250.089,249.7408,249.9384,5112.0
2019-10-29 12:20:00,265.56,265.7,265.39,265.6,3644.0,249.9008,250.0325,249.7408,249.9384,3644.0
2019-10-29 12:25:00,265.54,265.59,265.27,265.32,5900.0,249.882,249.929,249.6279,249.6749,5900.0
2019-10-29 12:30:00,265.43,266.06,265.43,265.92,13578.0,249.7785,250.3713,249.7785,250.2396,13578.0
2019-10-29 12:35:00,266.05,266.11,265.62,265.93,14285.0,250.3619,250.4184,249.9573,250.249,14285.0
2019-10-29 12:40:00,265.92,266.09,265.75,266.09,4792.0,250.2396,250.3995,250.0796,250.3995,4792.0
2019-10-29 12:45:00,266.08,266.21,265.94,265.94,2600.0,250.3901,250.5125,250.2584,250.2584,2600.0
2019-10-29 12:50:00,266.11,266.25,266.1,266.2,1800.0,250.4184,250.5501,250.4089,250.5031,1800.0
2019-10-29 12:55:00,266.2,266.2,265.85,265.99,1500.0,250.5031,250.5031,250.1737,250.3054,1500.0
2019-10-29 13:00:00,266.0,266.24,266.0,266.24,1360.0,250.3148,250.5407,250.3148,250.5407,1360.0
2019-10-29 13:05:00,266.24,266.27,266.13,266.14,2150.0,250.5407,250.5689,250.4372,250.4466,2150.0
2019-10-29 13:10:00,266.22,266.28,266.03,266.07,3009.0,250.5219,250.5783,250.3431,250.3807,3009.0
2019-10-29 13:15:00,266.04,266.14,266.04,266.07,1170.0,250.3525,250.4466,250.3525,250.3807,1170.0
2019-10-29 13:20:00,266.1,266.1,265.9,266.05,1900.0,250.4089,250.4089,250.2207,250.3619,1900.0
2019-10-29 13:25:00,265.89,266.12,265.78,266.1,3760.0,250.2113,250.4278,250.1078,250.4089,3760.0
2019-10-29 13:30:00,266.02,266.19,265.93,265.97,2267.0,250.3337,250.4936,250.249,250.2866,2267.0
2019-10-29 13:35:00,266.0,266.1,266.0,266.03,600.0,250.3148,250.4089,250.3148,250.3431,600.0
2019-10-29 13:40:00,265.91,266.07,265.89,266.0,500.0,250.2302,250.3807,250.2113,250.3148,500.0
2019-10-29 13:45:00,266.05,266.07,266.0,266.0,325.0,250.3619,250.3807,250.3148,250.3148,325.0
2019-10-29 13:50:00,265.98,266.08,265.92,266.08,1300.0,250.296,250.3901,250.2396,250.3901,1300.0
2019-10-29 13:55:00,265.92,266.01,265.92,266.01,800.0,250.2396,250.3243,250.2396,250.3243,800.0
2019-10-29 14:00:00,265.95,266.01,265.79,265.79,1997.0,250.2678,250.3243,250.1172,250.1172,1997.0
2019-10-29 14:05:00,265.87,266.03,265.46,265.46,7807.0,250.1925,250.3431,249.8067,249.8067,7807.0
2019-10-29 14:10:00,265.5,265.54,265.27,265.31,8190.0,249.8443,249.882,249.6279,249.6655,8190.0
2019-10-29 14:15:00,265.34,265.57,265.14,265.2,18599.0,249.6938,249.9102,249.5056,249.562,18599.0
2019-10-29 14:20:00,265.18,265.39,265.17,265.24,12260.0,249.5432,249.7408,249.5338,249.5997,12260.0
2019-10-29 14:25:00,265.22,265.22,264.84,265.12,12563.0,249.5808,249.5808,249.2232,249.4867,12563.0
2019-10-29 14:30:00,265.09,265.34,265.05,265.17,3100.0,249.4585,249.6938,249.4209,249.5338,3100.0
2019-10-29 14:35:00,265.22,265.39,264.95,265.38,2732.0,249.5808,249.7408,249.3268,249.7314,2732.0
2019-10-29 14:40:00,265.21,265.39,265.21,265.32,1072.0,249.5714,249.7408,249.5714,249.6749,1072.0
2019-10-29 14:45:00,265.4,265.51,265.33,265.51,1200.0,249.7502,249.8537,249.6844,249.8537,1200.0
2019-10-29 14:50:00,265.46,265.66,265.46,265.6,1395.0,249.8067,249.9949,249.8067,249.9384,1395.0
2019-10-29 14:55:00,265.51,265.51,265.1,265.1,1498.0,249.8537,249.8537,249.4679,249.4679,1498.0
2019-10-29 15:00:00,264.95,265.13,264.95,265.09,1840.0,249.3268,249.4961,249.3268,249.4585,1840.0
2019-10-29 15:05:00,264.97,265.22,264.97,265.22,2800.0,249.3456,249.5808,249.3456,249.5808,2800.0
2019-10-29 15:10:00,265.21,265.27,265.12,265.27,900.0,249.5714,249.6279,249.4867,249.6279,900.0
2019-10-29 15:15:00,265.27,265.43,265.27,265.31,960.0,249.6279,249.7785,249.6279,249.6655,960.0
2019-10-29 15:20:00,265.43,265.43,265.28,265.4,3193.0,249.7785,249.7785,249.6373,249.7502,3193.0
2019-10-29 15:25:00,265.32,265.32,264.98,264.99,4775.0,249.6749,249.6749,249.355,249.3644,4775.0
2019-10-29 15:30:00,265.11,265.11,264.66,264.81,1924.0,249.4773,249.4773,249.0539,249.195,1924.0
2019-10-29 15:35:00,264.89,264.89,264.55,264.72,8661.0,249.2703,249.2703,248.9503,249.1103,8661.0
2019-10-29 15:40:00,264.67,264.94,264.67,264.72,5914.0,249.0633,249.3174,249.0633,249.1103,5914.0
2019-10-29 15:45:00,264.74,264.75,264.24,264.41,8532.0,249.1291,249.1386,248.6586,248.8186,8532.0
2019-10-29 15:50:00,264.5,264.79,264.36,264.64,9328.0,248.9033,249.1762,248.7716,249.035,9328.0
2019-10-29 15:55:00,264.63,264.84,264.37,264.7,18547.0,249.0256,249.2232,248.781,249.0915,18547.0
2019-10-30 09:30:00,263.16,263.32,262.58,262.63,19779.0,247.6423,247.7929,247.0965,247.1436,19779.0
2019-10-30 09:35:00,262.67,263.14,262.27,262.5,14593.0,247.1812,247.6235,246.8048,247.0212,14593.0
2019-10-30 09:40:00,262.44,262.44,261.88,262.1,2646.0,246.9648,246.9648,246.4378,246.6448,2646.0
2019-10-30 09:45:00,262.06,262.4,261.98,262.4,2381.0,246.6072,246.9271,246.5319,246.9271,2381.0
2019-10-30 09:50:00,262.46,262.65,262.46,262.63,2900.0,246.9836,247.1624,246.9836,247.1436,2900.0
2019-10-30 09:55:00,262.63,262.72,262.36,262.46,8800.0,247.1436,247.2283,246.8895,246.9836,8800.0
2019-10-30 10:00:00,262.37,262.54,261.08,261.53,22420.0,246.8989,247.0589,245.685,246.1084,22420.0
2019-10-30 10:05:00,261.71,262.11,261.4,262.0,9042.0,246.2778,246.6542,245.9861,246.5507,9042.0
2019-10-30 10:10:00,262.15,262.5,262.09,262.47,3953.0,246.6919,247.0212,246.6354,246.993,3953.0
2019-10-30 10:15:00,262.59,262.97,262.35,262.97,6294.0,247.1059,247.4635,246.8801,247.4635,6294.0
2019-10-30 10:20:00,262.91,263.07,262.67,262.78,3117.0,247.4071,247.5576,247.1812,247.2847,3117.0
2019-10-30 10:25:00,262.69,263.11,262.69,262.98,2158.0,247.2,247.5953,247.2,247.4729,2158.0
2019-10-30 10:30:00,262.86,262.88,262.63,262.88,1424.0,247.36,247.3788,247.1436,247.3788,1424.0
2019-10-30 10:35:00,262.94,263.4,262.94,263.02,4850.0,247.4353,247.8682,247.4353,247.5106,4850.0
2019-10-30 10:40:00,263.06,263.08,262.93,262.93,1610.0,247.5482,247.567,247.4259,247.4259,1610.0
2019-10-30 10:45:00,262.85,263.19,262.83,262.84,7850.0,247.3506,247.6705,247.3318,247.3412,7850.0
2019-10-30 10:50:00,262.82,262.94,262.82,262.86,1778.0,247.3224,247.4353,247.3224,247.36,1778.0
2019-10-30 10:55:00,262.83,262.95,262.79,262.84,3290.0,247.3318,247.4447,247.2941,247.3412,3290.0
2019-10-30 11:00:00,262.87,262.88,262.75,262.83,3104.0,247.3694,247.3788,247.2565,247.3318,3104.0
2019-10-30 11:05:00,262.93,263.37,262.92,263.37,1609.0,247.4259,247.8399,247.4165,247.8399,1609.0
2019-10-30 11:10:00,263.38,263.79,263.38,263.5,1596.0,247.8493,248.2352,247.8493,247.9623,1596.0
2019-10-30 11:15:00,263.52,263.64,263.41,263.41,1300.0,247.9811,248.094,247.8776,247.8776,1300.0
2019-10-30 11:20:00,263.37,263.41,263.26,263.37,2922.0,247.8399,247.8776,247.7364,247.8399,2922.0
2019-10-30 11:25:00,263.43,263.54,263.43,263.47,1395.0,247.8964,247.9999,247.8964,247.934,1395.0
2019-10-30 11:30:00,263.43,263.43,263.34,263.34,200.0,247.8964,247.8964,247.8117,247.8117,200.0
2019-10-30 11:35:00,263.51,263.51,263.4,263.45,1299.0,247.9717,247.9717,247.8682,247.9152,1299.0
2019-10-30 11:40:00,263.36,263.56,263.36,263.41,600.0,247.8305,248.0187,247.8305,247.8776,600.0
2019-10-30 11:45:00,263.3,263.51,263.22,263.5,5200.0,247.7741,247.9717,247.6988,247.9623,5200.0
2019-10-30 11:50:00,263.54,263.62,263.4,263.49,4428.0,247.9999,248.0752,247.8682,247.9529,4428.0
2019-10-30 11:55:00,263.5,263.55,263.34,263.43,6244.0,247.9623,248.0093,247.8117,247.8964,6244.0
2019-10-30 12:00:00,263.45,263.68,263.44,263.6,2100.0,247.9152,248.1316,247.9058,248.0564,2100.0
2019-10-30 12:05:00,263.63,263.75,263.63,263.75,1200.0,248.0846,248.1975,248.0846,248.1975,1200.0
2019-10-30 12:10:00,263.84,263.84,263.68,263.78,4298.0,248.2822,248.2822,248.1316,248.2258,4298.0
2019-10-30 12:15:00,263.76,264.01,263.76,264.01,1600.0,248.2069,248.4422,248.2069,248.4422,1600.0
2019-10-30 12:20:00,264.06,264.3,264.03,264.3,1662.0,248.4892,248.7151,248.461,248.7151,1662.0
2019-10-30 12:25:00,264.24,264.36,264.24,264.36,600.0,248.6586,248.7716,248.6586,248.7716,600.0
2019-10-30 12:30:00,264.3,264.7,264.1,264.1,12375.0,248.7151,249.0915,248.5269,248.5269,12375.0
2019-10-30 12:35:00,264.2,264.21,264.12,264.18,1982.0,248.621,248.6304,248.5457,248.6022,1982.0
2019-10-30 12:40:00,264.26,264.35,264.26,264.35,200.0,248.6774,248.7621,248.6774,248.7621,200.0
2019-10-30 12:45:00,264.26,264.34,264.21,264.34,712.0,248.6774,248.7527,248.6304,248.7527,712.0
2019-10-30 12:50:00,264.34,264.34,264.34,264.34,0.0,248.7527,248.7527,248.7527,248.7527,0.0
2019-10-30 12:55:00,263.95,264.16,263.86,263.86,676.0,248.3857,248.5833,248.301,248.301,676.0
2019-10-30 13:00:00,263.97,263.97,263.97,263.97,266.0,248.4045,248.4045,248.4045,248.4045,266.0
2019-10-30 13:05:00,264.08,264.24,264.08,264.21,1425.0,248.5081,248.6586,248.5081,248.6304,1425.0
2019-10-30 13:10:00,264.21,264.21,264.21,264.21,300.0,248.6304,248.6304,248.6304,248.6304,300.0
2019-10-30 13:15:00,264.24,264.24,263.99,264.08,317.0,248.6586,248.6586,248.4234,248.5081,317.0
2019-10-30 13:20:00,264.03,264.12,264.03,264.12,200.0,248.461,248.5457,248.461,248.5457,200.0
2019-10-30 13:25:00,264.09,264.09,264.08,264.08,556.0,248.5175,248.5175,248.5081,248.5081,556.0
2019-10-30 13:30:00,264.16,264.35,264.16,264.32,1600.0,248.5833,248.7621,248.5833,248.7339,1600.0
2019-10-30 13:35:00,264.3,264.31,264.19,264.19,1609.0,248.7151,248.7245,248.6116,248.6116,1609.0
2019-10-30 13:40:00,264.17,264.26,264.11,264.12,1200.0,248.5928,248.6774,248.5363,248.5457,1200.0
2019-10-30 13:45:00,264.25,264.62,264.09,264.09,3200.0,248.668,249.0162,248.5175,248.5175,3200.0
2019-10-30 13:50:00,263.99,264.33,263.92,263.98,1836.0,248.4234,248.7433,248.3575,248.414,1836.0
2019-10-30 13:55:00,263.99,264.14,263.63,263.63,1340.0,248.4234,248.5645,248.0846,248.0846,1340.0
2019-10-30 14:00:00,263.67,263.87,263.2,263.74,2345.0,248.1222,248.3104,247.68,248.1881,2345.0
2019-10-30 14:05:00,263.7,263.92,263.7,263.86,600.0,248.1505,248.3575,248.1505,248.301,600.0
2019-10-30 14:10:00,264.02,264.62,264.02,264.54,1000.0,248.4516,249.0162,248.4516,248.9409,1000.0
2019-10-30 14:15:00,264.44,264.82,264.44,264.52,2077.0,248.8468,249.2044,248.8468,248.9221,2077.0
2019-10-30 14:20:00,264.51,264.57,264.39,264.39,1400.0,248.9127,248.9692,248.7998,248.7998,1400.0
2019-10-30 14:25:00,264.56,264.56,264.55,264.56,100.0,248.9598,248.9598,248.9503,248.9598,100.0
2019-10-30 14:30:00,264.21,264.5,263.88,263.88,2580.0,248.6304,248.9033,248.3199,248.3199,2580.0
2019-10-30 14:35:00,264.01,264.03,263.78,263.93,1000.0,248.4422,248.461,248.2258,248.3669,1000.0
2019-10-30 14:40:00,263.81,264.24,263.81,263.97,700.0,248.254,248.6586,248.254,248.4045,700.0
2019-10-30 14:45:00,263.88,264.26,263.88,264.26,776.0,248.3199,248.6774,248.3199,248.6774,776.0
2019-10-30 14:50:00,264.42,264.99,264.42,264.99,2698.0,248.828,249.3644,248.828,249.3644,2698.0
2019-10-30 14:55:00,264.72,265.44,264.71,265.43,1453.0,249.1103,249.7879,249.1009,249.7785,1453.0
2019-10-30 15:00:00,265.43,265.65,265.38,265.38,3738.0,249.7785,249.9855,249.7314,249.7314,3738.0
2019-10-30 15:05:00,265.31,265.49,265.06,265.49,1550.0,249.6655,249.8349,249.4303,249.8349,1550.0
2019-10-30 15:10:00,265.22,265.51,265.22,265.44,5199.0,249.5808,249.8537,249.5808,249.7879,5199.0
2019-10-30 15:15:00,265.32,265.56,265.27,265.37,2062.0,249.6749,249.9008,249.6279,249.722,2062.0
2019-10-30 15:20:00,265.48,266.02,265.48,265.96,3680.0,249.8255,250.3337,249.8255,250.2772,3680.0
2019-10-30 15:25:00,265.76,265.76,265.37,265.59,3426.0,250.089,250.089,249.722,249.929,3426.0
2019-10-30 15:30:00,265.73,265.73,265.47,265.63,2372.0,250.0608,250.0608,249.8161,249.9667,2372.0
2019-10-30 15:35:00,265.45,265.79,265.45,265.79,4300.0,249.7973,250.1172,249.7973,250.1172,4300.0
2019-10-30 15:40:00,265.66,265.93,265.59,265.83,3000.0,249.9949,250.249,249.929,250.1549,3000.0
2019-10-30 15:45:00,265.74,265.83,265.1,265.17,5926.0,250.0702,250.1549,249.4679,249.5338,5926.0
2019-10-30 15:50:00,265.24,265.47,265.11,265.43,12886.0,249.5997,249.8161,249.4773,249.7785,12886.0
2019-10-30 15:55:00,265.49,265.79,265.31,265.65,44099.0,249.8349,250.1172,249.6655,249.9855,44099.0
2019-10-31 09:30:00,265.3,265.3,264.38,264.89,16499.0,249.6561,249.6561,248.7904,249.2703,16499.0
2019-10-31 09:35:00,264.76,264.76,263.76,263.99,11052.0,249.148,249.148,248.2069,248.4234,11052.0
2019-10-31 09:40:00,263.97,264.3,263.59,263.6,8919.0,248.4045,248.7151,248.047,248.0564,8919.0
2019-10-31 09:45:00,263.89,264.08,263.1,263.15,50197.0,248.3293,248.5081,247.5858,247.6329,50197.0
2019-10-31 09:50:00,263.2,263.2,262.48,262.55,30301.0,247.68,247.68,247.0024,247.0683,30301.0
2019-10-31 09:55:00,262.93,262.93,262.61,262.61,3261.0,247.4259,247.4259,247.1247,247.1247,3261.0
2019-10-31 10:00:00,262.67,262.73,262.26,262.37,5137.0,247.1812,247.2377,246.7954,246.8989,5137.0
2019-10-31 10:05:00,262.26,262.68,262.26,262.68,11719.0,246.7954,247.1906,246.7954,247.1906,11719.0
2019-10-31 10:10:00,262.72,262.72,262.0,262.0,4854.0,247.2283,247.2283,246.5507,246.5507,4854.0
2019-10-31 10:15:00,262.12,262.24,261.85,261.87,5349.0,246.6636,246.7766,246.4096,246.4284,5349.0
2019-10-31 10:20:00,261.95,262.09,261.76,261.81,5821.0,246.5037,246.6354,246.3249,246.3719,5821.0
2019-10-31 10:25:00,261.83,262.22,261.72,261.96,4253.0,246.3907,246.7577,246.2872,246.5131,4253.0
2019-10-31 10:30:00,261.94,262.0,261.8,262.0,4394.0,246.4943,246.5507,246.3625,246.5507,4394.0
2019-10-31 10:35:00,261.88,262.44,261.8,262.28,2779.0,246.4378,246.9648,246.3625,246.8142,2779.0
2019-10-31 10:40:00,262.24,262.8,262.24,262.78,5499.0,246.7766,247.3035,246.7766,247.2847,5499.0
2019-10-31 10:45:00,262.7,262.88,262.68,262.82,14030.0,247.2094,247.3788,247.1906,247.3224,14030.0
2019-10-31 10:50:00,262.95,262.96,262.74,262.94,7287.0,247.4447,247.4541,247.2471,247.4353,7287.0
2019-10-31 10:55:00,262.91,262.91,262.51,262.66,3225.0,247.4071,247.4071,247.0306,247.1718,3225.0
2019-10-31 11:00:00,262.63,262.69,262.48,262.61,1600.0,247.1436,247.2,247.0024,247.1247,1600.0
2019-10-31 11:05:00,262.65,262.96,262.6,262.93,12431.0,247.1624,247.4541,247.1153,247.4259,12431.0
2019-10-31 11:10:00,262.98,263.02,262.82,262.91,6104.0,247.4729,247.5106,247.3224,247.4071,6104.0
2019-10-31 11:15:00,262.97,263.08,262.82,262.86,2553.0,247.4635,247.567,247.3224,247.36,2553.0
2019-10-31 11:20:00,262.77,262.95,262.77,262.8,3283.0,247.2753,247.4447,247.2753,247.3035,3283.0
2019-10-31 11:25:00,262.88,262.97,262.65,262.8,2924.0,247.3788,247.4635,247.1624,247.3035,2924.0
2019-10-31 11:30:00,262.75,262.89,262.7,262.77,1400.0,247.2565,247.3882,247.2094,247.2753,1400.0
2019-10-31 11:35:00,262.62,263.04,262.62,263.04,2583.0,247.1342,247.5294,247.1342,247.5294,2583.0
2019-10-31 11:40:00,263.04,263.17,262.91,262.98,3402.0,247.5294,247.6517,247.4071,247.4729,3402.0
2019-10-31 11:45:00,263.15,263.24,262.92,262.92,3977.0,247.6329,247.7176,247.4165,247.4165,3977.0
2019-10-31 11:50:00,262.98,263.06,262.69,262.73,2697.0,247.4729,247.5482,247.2,247.2377,2697.0
2019-10-31 11:55:00,263.12,263.28,262.91,262.91,4601.0,247.6047,247.7552,247.4071,247.4071,4601.0
2019-10-31 12:00:00,262.94,263.01,262.76,262.76,4213.0,247.4353,247.5012,247.2659,247.2659,4213.0
2019-10-31 12:05:00,262.77,262.77,262.47,262.48,5971.0,247.2753,247.2753,246.993,247.0024,5971.0
2019-10-31 12:10:00,262.35,262.7,262.22,262.62,3582.0,246.8801,247.2094,246.7577,247.1342,3582.0
2019-10-31 12:15:00,262.64,262.65,262.36,262.37,2933.0,247.153,247.1624,246.8895,246.8989,2933.0
2019-10-31 12:20:00,262.58,262.65,262.14,262.23,4467.0,247.0965,247.1624,246.6825,246.7672,4467.0
2019-10-31 12:25:00,262.33,262.94,262.24,262.76,3404.0,246.8613,247.4353,246.7766,247.2659,3404.0
2019-10-31 12:30:00,262.57,262.69,262.12,262.12,6856.0,247.0871,247.2,246.6636,246.6636,6856.0
2019-10-31 12:35:00,262.0,262.31,262.0,262.13,640.0,246.5507,246.8424,246.5507,246.673,640.0
2019-10-31 12:40:00,262.12,262.12,261.91,262.06,318.0,246.6636,246.6636,246.466,246.6072,318.0
2019-10-31 12:45:00,262.22,262.22,261.96,261.96,2429.0,246.7577,246.7577,246.5131,246.5131,2429.0
2019-10-31 12:50:00,262.17,262.34,262.03,262.34,1316.0,246.7107,246.8707,246.5789,246.8707,1316.0
2019-10-31 12:55:00,262.35,262.35,262.22,262.31,564.0,246.8801,246.8801,246.7577,246.8424,564.0
2019-10-31 13:00:00,262.23,262.4,262.11,262.19,2067.0,246.7672,246.9271,246.6542,246.7295,2067.0
2019-10-31 13:05:00,262.19,262.38,262.13,262.37,1618.0,246.7295,246.9083,246.673,246.8989,1618.0
2019-10-31 13:10:00,262.41,262.42,262.26,262.26,480.0,246.9365,246.9459,246.7954,246.7954,480.0
2019-10-31 13:15:00,262.37,262.39,262.24,262.24,997.0,246.8989,246.9177,246.7766,246.7766,997.0
2019-10-31 13:20:00,262.22,262.35,262.22,262.32,653.0,246.7577,246.8801,246.7577,246.8518,653.0
2019-10-31 13:25:00,262.51,262.55,262.51,262.55,345.0,247.0306,247.0683,247.0306,247.0683,345.0
2019-10-31 13:30:00,262.66,262.86,262.66,262.83,1083.0,247.1718,247.36,247.1718,247.3318,1083.0
2019-10-31 13:35:00,262.82,262.96,262.82,262.9,2992.0,247.3224,247.4541,247.3224,247.3976,2992.0
2019-10-31 13:40:00,262.91,262.95,262.86,262.88,758.0,247.4071,247.4447,247.36,247.3788,758.0
2019-10-31 13:45:00,262.8,262.8,262.6,262.6,832.0,247.3035,247.3035,247.1153,247.1153,832.0
2019-10-31 13:50:00,262.48,262.49,262.29,262.49,656.0,247.0024,247.0118,246.8236,247.0118,656.0
2019-10-31 13:55:00,262.5,262.57,262.49,262.57,600.0,247.0212,247.0871,247.0118,247.0871,600.0
2019-10-31 14:00:00,262.64,262.64,262.45,262.51,980.0,247.153,247.153,246.9742,247.0306,980.0
2019-10-31 14:05:00,262.54,262.54,262.4,262.52,518.0,247.0589,247.0589,246.9271,247.0401,518.0
2019-10-31 14:10:00,262.44,262.44,262.21,262.25,1362.0,246.9648,246.9648,246.7483,246.786,1362.0
2019-10-31 14:15:00,262.22,262.22,262.0,262.0,741.0,246.7577,246.7577,246.5507,246.5507,741.0
2019-10-31 14:20:00,262.04,262.22,262.04,262.22,752.0,246.5884,246.7577,246.5884,246.7577,752.0
2019-10-31 14:25:00,261.96,262.49,261.91,262.1,1300.0,246.5131,247.0118,246.466,246.6448,1300.0
2019-10-31 14:30:00,262.21,262.21,262.08,262.08,484.0,246.7483,246.7483,246.626,246.626,484.0
2019-10-31 14:35:00,262.06,262.07,261.91,261.98,2402.0,246.6072,246.6166,246.466,246.5319,2402.0
2019-10-31 14:40:00,261.86,261.89,261.7,261.89,2225.0,246.419,246.4472,246.2684,246.4472,2225.0
2019-10-31 14:45:00,262.39,262.39,261.74,261.76,1439.0,246.9177,246.9177,246.306,246.3249,1439.0
2019-10-31 14:50:00,261.75,261.87,261.67,261.67,3170.0,246.3155,246.4284,246.2402,246.2402,3170.0
2019-10-31 14:55:00,261.72,261.93,261.57,261.57,4248.0,246.2872,246.4848,246.1461,246.1461,4248.0
2019-10-31 15:00:00,261.76,261.86,261.32,261.46,4079.0,246.3249,246.419,245.9108,246.0426,4079.0
2019-10-31 15:05:00,261.47,261.9,261.37,261.86,7933.0,246.052,246.4566,245.9579,246.419,7933.0
2019-10-31 15:10:00,261.78,262.2,261.74,261.96,4428.0,246.3437,246.7389,246.306,246.5131,4428.0
2019-10-31 15:15:00,261.96,262.19,261.92,261.92,3333.0,246.5131,246.7295,246.4754,246.4754,3333.0
2019-10-31 15:20:00,261.97,262.08,261.76,261.81,4644.0,246.5225,246.626,246.3249,246.3719,4644.0
2019-10-31 15:25:00,261.82,261.83,261.66,261.78,1705.0,246.3813,246.3907,246.2308,246.3437,1705.0
2019-10-31 15:30:00,261.77,262.24,261.69,261.96,7417.0,246.3343,246.7766,246.259,246.5131,7417.0
2019-10-31 15:35:00,262.0,262.0,261.67,261.71,5806.0,246.5507,246.5507,246.2402,246.2778,5806.0
2019-10-31 15:40:00,261.71,261.9,261.68,261.75,2751.0,246.2778,246.4566,246.2496,246.3155,2751.0
2019-10-31 15:45:00,261.75,261.77,261.54,261.62,5961.0,246.3155,246.3343,246.1178,246.1931,5961.0
2019-10-31 15:50:00,261.53,261.66,261.43,261.59,26231.0,246.1084,246.2308,246.0143,246.1649,26231.0
2019-10-31 15:55:00,261.52,261.98,261.49,261.84,61518.0,246.099,246.5319,246.0708,246.4001,61518.0
2019-11-01 09:30:00,267.21,267.21,266.16,266.53,30810.0,251.4535,251.4535,250.4654,250.8136,30810.0
2019-11-01 09:35:00,266.49,267.36,266.48,267.24,18886.0,250.776,251.5947,250.7665,251.4817,18886.0
2019-11-01 09:40:00,267.24,267.67,266.95,267.48,16908.0,251.4817,251.8864,251.2088,251.7076,16908.0
2019-11-01 09:45:00,267.61,268.15,267.43,267.52,30679.0,251.8299,252.3381,251.6605,251.7452,30679.0
2019-11-01 09:50:00,267.67,268.33,267.67,268.33,5644.0,251.8864,252.5075,251.8864,252.5075,5644.0
2019-11-01 09:55:00,268.18,268.3,267.83,267.96,1975.0,252.3663,252.4792,252.0369,252.1593,1975.0
2019-11-01 10:00:00,267.81,268.34,267.65,268.1,15766.0,252.0181,252.5169,251.8676,252.291,15766.0
2019-11-01 10:05:00,268.21,268.56,268.08,268.19,8428.0,252.3945,252.7239,252.2722,252.3757,8428.0
2019-11-01 10:10:00,268.26,268.3,268.05,268.07,4185.0,252.4416,252.4792,252.244,252.2628,4185.0
2019-11-01 10:15:00,268.16,268.2,267.4,267.59,6406.0,252.3475,252.3851,251.6323,251.8111,6406.0
2019-11-01 10:20:00,267.5,267.83,267.44,267.83,1975.0,251.7264,252.0369,251.6699,252.0369,1975.0
2019-11-01 10:25:00,267.64,267.83,267.55,267.82,2200.0,251.8581,252.0369,251.7734,252.0275,2200.0
2019-11-01 10:30:00,267.9,268.02,267.82,267.92,4514.0,252.1028,252.2157,252.0275,252.1216,4514.0
2019-11-01 10:35:00,268.12,268.34,268.04,268.19,2955.0,252.3098,252.5169,252.2346,252.3757,2955.0
2019-11-01 10:40:00,268.21,268.39,268.2,268.39,3493.0,252.3945,252.5639,252.3851,252.5639,3493.0
2019-11-01 10:45:00,268.49,268.74,268.42,268.62,5113.0,252.658,252.8933,252.5921,252.7804,5113.0
2019-11-01 10:50:00,268.56,268.73,268.49,268.52,1558.0,252.7239,252.8839,252.658,252.6863,1558.0
2019-11-01 10:55:00,268.5,268.63,268.4,268.56,4610.0,252.6674,252.7898,252.5733,252.7239,4610.0
2019-11-01 11:00:00,268.52,268.52,268.03,268.08,2500.0,252.6863,252.6863,252.2251,252.2722,2500.0
2019-11-01 11:05:00,268.2,268.43,268.2,268.36,1703.0,252.3851,252.6016,252.3851,252.5357,1703.0
2019-11-01 11:10:00,268.32,268.4,268.15,268.15,2633.0,252.498,252.5733,252.3381,252.3381,2633.0
2019-11-01 11:15:00,268.16,268.16,267.99,268.07,1013.0,252.3475,252.3475,252.1875,252.2628,1013.0
2019-11-01 11:20:00,268.01,268.29,267.97,268.18,3643.0,252.2063,252.4698,252.1687,252.3663,3643.0
2019-11-01 11:25:00,268.25,268.25,268.12,268.12,2900.0,252.4322,252.4322,252.3098,252.3098,2900.0
2019-11-01 11:30:00,268.18,268.31,268.14,268.27,2400.0,252.3663,252.4886,252.3287,252.451,2400.0
2019-11-01 11:35:00,268.36,268.49,268.3,268.47,2863.0,252.5357,252.658,252.4792,252.6392,2863.0
2019-11-01 11:40:00,268.41,268.44,268.25,268.44,2811.0,252.5827,252.611,252.4322,252.611,2811.0
2019-11-01 11:45:00,268.4,268.4,268.21,268.21,1100.0,252.5733,252.5733,252.3945,252.3945,1100.0
2019-11-01 11:50:00,268.19,268.36,268.1,268.1,4274.0,252.3757,252.5357,252.291,252.291,4274.0
2019-11-01 11:55:00,268.19,268.22,268.08,268.22,2150.0,252.3757,252.4039,252.2722,252.4039,2150.0
2019-11-01 12:00:00,268.1,268.11,267.82,267.94,800.0,252.291,252.3004,252.0275,252.1405,800.0
2019-11-01 12:05:00,267.87,267.99,267.79,267.83,4543.0,252.0746,252.1875,251.9993,252.0369,4543.0
2019-11-01 12:10:00,267.86,267.86,267.54,267.64,3800.0,252.0652,252.0652,251.764,251.8581,3800.0
2019-11-01 12:15:00,267.58,267.66,267.51,267.61,800.0,251.8017,251.877,251.7358,251.8299,800.0
2019-11-01 12:20:00,267.72,267.77,267.72,267.75,1200.0,251.9334,251.9805,251.9334,251.9617,1200.0
2019-11-01 12:25:00,267.71,268.1,267.7,268.1,2900.0,251.924,252.291,251.9146,252.291,2900.0
2019-11-01 12:30:00,268.01,268.01,267.74,267.92,4489.0,252.2063,252.2063,251.9522,252.1216,4489.0
2019-11-01 12:35:00,267.84,267.84,267.83,267.84,100.0,252.0463,252.0463,252.0369,252.0463,100.0
2019-11-01 12:40:00,267.81,267.91,267.81,267.91,504.0,252.0181,252.1122,252.0181,252.1122,504.0
2019-11-01 12:45:00,268.13,268.22,268.08,268.2,3023.0,252.3192,252.4039,252.2722,252.3851,3023.0
2019-11-01 12:50:00,268.29,268.61,268.29,268.45,947.0,252.4698,252.7709,252.4698,252.6204,947.0
2019-11-01 12:55:00,268.45,268.45,268.45,268.45,0.0,252.6204,252.6204,252.6204,252.6204,0.0
2019-11-01 13:00:00,268.14,268.71,268.11,268.71,1200.0,252.3287,252.865,252.3004,252.865,1200.0
2019-11-01 13:05:00,268.68,268.68,268.54,268.56,930.0,252.8368,252.8368,252.7051,252.7239,930.0
2019-11-01 13:10:00,268.65,268.97,268.32,268.97,3500.0,252.8086,253.1097,252.498,253.1097,3500.0
2019-11-01 13:15:00,268.78,269.06,268.78,268.97,2803.0,252.9309,253.1944,252.9309,253.1097,2803.0
2019-11-01 13:20:00,269.09,269.24,269.08,269.1,1600.0,253.2226,253.3638,253.2132,253.232,1600.0
2019-11-01 13:25:00,269.06,269.24,269.06,269.15,800.0,253.1944,253.3638,253.1944,253.2791,800.0
2019-11-01 13:30:00,269.14,269.35,269.14,269.35,2761.0,253.2697,253.4673,253.2697,253.4673,2761.0
2019-11-01 13:35:00,269.35,269.62,269.35,269.56,1807.0,253.4673,253.7214,253.4673,253.6649,1807.0
2019-11-01 13:40:00,269.51,269.6,269.35,269.56,2117.0,253.6179,253.7026,253.4673,253.6649,2117.0
2019-11-01 13:45:00,269.45,269.77,269.43,269.77,2652.0,253.5614,253.8625,253.5426,253.8625,2652.0
2019-11-01 13:50:00,269.71,269.87,269.71,269.78,718.0,253.8061,253.9566,253.8061,253.872,718.0
2019-11-01 13:55:00,269.86,269.86,269.83,269.83,300.0,253.9472,253.9472,253.919,253.919,300.0
2019-11-01 14:00:00,269.86,269.87,269.75,269.87,3297.0,253.9472,253.9566,253.8437,253.9566,3297.0
2019-11-01 14:05:00,269.93,269.97,269.85,269.97,922.0,254.0131,254.0507,253.9378,254.0507,922.0
2019-11-01 14:10:00,269.95,270.29,269.92,270.25,2043.0,254.0319,254.3519,254.0037,254.3142,2043.0
2019-11-01 14:15:00,270.2,270.2,270.05,270.11,1573.0,254.2672,254.2672,254.126,254.1825,1573.0
2019-11-01 14:20:00,269.83,269.83,269.75,269.79,600.0,253.919,253.919,253.8437,253.8814,600.0
2019-11-01 14:25:00,269.62,269.94,269.61,269.94,1100.0,253.7214,254.0225,253.712,254.0225,1100.0
2019-11-01 14:30:00,270.05,270.18,269.99,270.05,1600.0,254.126,254.2484,254.0696,254.126,1600.0
2019-11-01 14:35:00,270.07,270.09,270.01,270.08,3292.0,254.1449,254.1637,254.0884,254.1543,3292.0
2019-11-01 14:40:00,270.07,270.1,269.98,270.06,830.0,254.1449,254.1731,254.0602,254.1354,830.0
2019-11-01 14:45:00,270.12,270.12,269.77,269.91,2300.0,254.1919,254.1919,253.8625,253.9943,2300.0
2019-11-01 14:50:00,269.89,269.89,269.84,269.87,300.0,253.9755,253.9755,253.9284,253.9566,300.0
2019-11-01 14:55:00,269.85,269.97,269.81,269.88,2199.0,253.9378,254.0507,253.9002,253.9661,2199.0
2019-11-01 15:00:00,269.81,269.93,269.74,269.75,1993.0,253.9002,254.0131,253.8343,253.8437,1993.0
2019-11-01 15:05:00,269.8,269.89,269.73,269.81,2000.0,253.8908,253.9755,253.8249,253.9002,2000.0
2019-11-01 15:10:00,269.77,269.8,269.65,269.71,2000.0,253.8625,253.8908,253.7496,253.8061,2000.0
2019-11-01 15:15:00,269.71,269.75,269.57,269.57,3400.0,253.8061,253.8437,253.6743,253.6743,3400.0
2019-11-01 15:20:00,269.57,269.59,269.36,269.48,10154.0,253.6743,253.6932,253.4767,253.5896,10154.0
2019-11-01 15:25:00,269.5,270.13,269.49,270.04,18769.0,253.6085,254.2013,253.5991,254.1166,18769.0
2019-11-01 15:30:00,270.09,270.6,270.04,270.39,25980.0,254.1637,254.6436,254.1166,254.446,25980.0
2019-11-01 15:35:00,270.5,270.84,270.28,270.41,31557.0,254.5495,254.8694,254.3425,254.4648,31557.0
2019-11-01 15:40:00,270.4,270.63,270.15,270.28,11400.0,254.4554,254.6718,254.2201,254.3425,11400.0
2019-11-01 15:45:00,270.23,270.31,269.96,270.06,3452.0,254.2954,254.3707,254.0413,254.1354,3452.0
2019-11-01 15:50:00,269.99,270.14,269.96,270.0,15147.0,254.0696,254.2107,254.0413,254.079,15147.0
2019-11-01 15:55:00,270.14,270.6,270.12,270.6,29537.0,254.2107,254.6436,254.1919,254.6436,29537.0
2019-11-04 09:30:00,272.6,273.59,272.5,273.31,30671.0,258.5472,259.4862,258.4524,259.2206,30671.0
2019-11-04 09:35:00,273.54,274.58,273.42,274.58,30581.0,259.4388,260.4252,259.325,260.4252,30581.0
2019-11-04 09:40:00,274.45,275.0,274.23,274.37,28412.0,260.3019,260.8235,260.0932,260.226,28412.0
2019-11-04 09:45:00,274.25,274.31,273.98,274.09,9570.0,260.1122,260.1691,259.8561,259.9604,9570.0
2019-11-04 09:50:00,274.05,274.15,273.61,274.0,14238.0,259.9225,260.0173,259.5052,259.8751,14238.0
2019-11-04 09:55:00,273.88,274.37,273.88,274.31,12417.0,259.7612,260.226,259.7612,260.1691,12417.0
2019-11-04 10:00:00,274.38,274.38,273.49,273.73,17057.0,260.2355,260.2355,259.3914,259.619,17057.0
2019-11-04 10:05:00,273.72,273.74,273.52,273.52,4439.0,259.6095,259.6285,259.4198,259.4198,4439.0
2019-11-04 10:10:00,273.76,273.76,273.54,273.6,5618.0,259.6474,259.6474,259.4388,259.4957,5618.0
2019-11-04 10:15:00,273.6,273.88,273.59,273.75,4844.0,259.4957,259.7612,259.4862,259.638,4844.0
2019-11-04 10:20:00,273.8,273.83,273.69,273.75,2904.0,259.6854,259.7138,259.581,259.638,2904.0
2019-11-04 10:25:00,273.79,274.01,273.62,273.93,5305.0,259.6759,259.8845,259.5147,259.8087,5305.0
2019-11-04 10:30:00,273.84,273.84,273.67,273.78,4756.0,259.7233,259.7233,259.5621,259.6664,4756.0
2019-11-04 10:35:00,273.74,273.74,273.43,273.5,7251.0,259.6285,259.6285,259.3344,259.4008,7251.0
2019-11-04 10:40:00,273.48,273.54,273.11,273.11,3311.0,259.3819,259.4388,259.0309,259.0309,3311.0
2019-11-04 10:45:00,273.21,273.21,272.83,272.94,4984.0,259.1258,259.1258,258.7654,258.8697,4984.0
2019-11-04 10:50:00,272.8,272.99,272.78,272.78,4446.0,258.7369,258.9171,258.718,258.718,4446.0
2019-11-04 10:55:00,272.91,273.09,272.86,273.06,3192.0,258.8413,259.012,258.7938,258.9835,3192.0
2019-11-04 11:00:00,272.99,273.23,272.95,273.2,4117.0,258.9171,259.1448,258.8792,259.1163,4117.0
2019-11-04 11:05:00,273.26,273.33,273.17,273.2,3206.0,259.1732,259.2396,259.0879,259.1163,3206.0
2019-11-04 11:10:00,273.03,273.23,273.0,273.14,1527.0,258.9551,259.1448,258.9266,259.0594,1527.0
2019-11-04 11:15:00,273.08,273.18,272.95,272.96,712.0,259.0025,259.0973,258.8792,258.8887,712.0
2019-11-04 11:20:00,272.94,272.94,272.74,272.78,2000.0,258.8697,258.8697,258.68,258.718,2000.0
2019-11-04 11:25:00,272.72,272.74,272.47,272.47,3498.0,258.661,258.68,258.4239,258.4239,3498.0
2019-11-04 11:30:00,272.49,272.9,272.48,272.74,2969.0,258.4429,258.8318,258.4334,258.68,2969.0
2019-11-04 11:35:00,272.78,272.86,272.72,272.76,1400.0,258.718,258.7938,258.661,258.699,1400.0
2019-11-04 11:40:00,272.72,272.91,272.7,272.7,2498.0,258.661,258.8413,258.6421,258.6421,2498.0
2019-11-04 11:45:00,272.66,272.71,272.51,272.6,1221.0,258.6041,258.6516,258.4619,258.5472,1221.0
2019-11-04 11:50:00,272.61,272.66,272.55,272.55,1035.0,258.5567,258.6041,258.4998,258.4998,1035.0
2019-11-04 11:55:00,272.5,272.55,272.46,272.48,3600.0,258.4524,258.4998,258.4145,258.4334,3600.0
2019-11-04 12:00:00,272.4,272.46,272.25,272.46,2516.0,258.3575,258.4145,258.2153,258.4145,2516.0
2019-11-04 12:05:00,272.38,272.46,272.14,272.14,4520.0,258.3386,258.4145,258.1109,258.1109,4520.0
2019-11-04 12:10:00,272.18,272.38,272.17,272.34,1000.0,258.1489,258.3386,258.1394,258.3006,1000.0
2019-11-04 12:15:00,272.34,272.37,272.08,272.16,2418.0,258.3006,258.3291,258.054,258.1299,2418.0
2019-11-04 12:20:00,272.11,272.28,272.11,272.13,2120.0,258.0825,258.2437,258.0825,258.1015,2120.0
2019-11-04 12:25:00,272.2,272.2,272.14,272.14,842.0,258.1679,258.1679,258.1109,258.1109,842.0
2019-11-04 12:30:00,272.28,272.34,272.21,272.25,1032.0,258.2437,258.3006,258.1773,258.2153,1032.0
2019-11-04 12:35:00,272.4,272.46,272.24,272.24,1734.0,258.3575,258.4145,258.2058,258.2058,1734.0
2019-11-04 12:40:00,272.34,272.35,272.34,272.35,276.0,258.3006,258.3101,258.3006,258.3101,276.0
2019-11-04 12:45:00,272.39,272.39,272.39,272.39,100.0,258.3481,258.3481,258.3481,258.3481,100.0
2019-11-04 12:50:00,272.52,272.72,272.52,272.64,1596.0,258.4714,258.661,258.4714,258.5852,1596.0
2019-11-04 12:55:00,272.64,272.64,272.47,272.55,800.0,258.5852,258.5852,258.4239,258.4998,800.0
2019-11-04 13:00:00,272.46,272.49,272.34,272.49,3300.0,258.4145,258.4429,258.3006,258.4429,3300.0
2019-11-04 13:05:00,272.51,272.51,272.51,272.51,100.0,258.4619,258.4619,258.4619,258.4619,100.0
2019-11-04 13:10:00,272.56,272.77,272.56,272.68,1200.0,258.5093,258.7085,258.5093,258.6231,1200.0
2019-11-04 13:15:00,272.69,272.74,272.55,272.55,8621.0,258.6326,258.68,258.4998,258.4998,8621.0
2019-11-04 13:20:00,272.51,272.81,272.39,272.75,34164.0,258.4619,258.7464,258.3481,258.6895,34164.0
2019-11-04 13:25:00,272.7,272.75,272.65,272.65,3605.0,258.6421,258.6895,258.5947,258.5947,3605.0
2019-11-04 13:30:00,272.64,272.69,272.58,272.58,3426.0,258.5852,258.6326,258.5283,258.5283,3426.0
2019-11-04 13:35:00,272.47,272.47,272.26,272.28,1133.0,258.4239,258.4239,258.2248,258.2437,1133.0
2019-11-04 13:40:00,272.29,272.52,272.29,272.52,4137.0,258.2532,258.4714,258.2532,258.4714,4137.0
2019-11-04 13:45:00,272.45,272.54,272.36,272.38,3360.0,258.405,258.4903,258.3196,258.3386,3360.0
2019-11-04 13:50:00,272.38,272.53,272.38,272.52,4271.0,258.3386,258.4808,258.3386,258.4714,4271.0
2019-11-04 13:55:00,272.54,272.62,272.44,272.44,17308.0,258.4903,258.5662,258.3955,258.3955,17308.0
2019-11-04 14:00:00,272.4,272.89,272.33,272.75,48890.0,258.3575,258.8223,258.2912,258.6895,48890.0
2019-11-04 14:05:00,272.75,272.96,272.6,272.79,14358.0,258.6895,258.8887,258.5472,258.7274,14358.0
2019-11-04 14:10:00,272.79,272.8,272.49,272.56,1300.0,258.7274,258.7369,258.4429,258.5093,1300.0
2019-11-04 14:15:00,272.61,272.76,272.51,272.65,2830.0,258.5567,258.699,258.4619,258.5947,2830.0
2019-11-04 14:20:00,272.66,272.86,272.66,272.8,1500.0,258.6041,258.7938,258.6041,258.7369,1500.0
2019-11-04 14:25:00,272.9,273.25,272.9,273.12,3495.0,258.8318,259.1637,258.8318,259.0404,3495.0
2019-11-04 14:30:00,273.13,273.41,273.12,273.25,4236.0,259.0499,259.3155,259.0404,259.1637,4236.0
2019-11-04 14:35:00,273.32,273.33,273.16,273.22,715.0,259.2301,259.2396,259.0784,259.1353,715.0
2019-11-04 14:40:00,273.15,273.19,273.0,273.0,1592.0,259.0689,259.1068,258.9266,258.9266,1592.0
2019-11-04 14:45:00,272.91,273.0,272.91,273.0,600.0,258.8413,258.9266,258.8413,258.9266,600.0
2019-11-04 14:50:00,272.96,273.06,272.94,273.06,500.0,258.8887,258.9835,258.8697,258.9835,500.0
2019-11-04 14:55:00,273.05,273.21,273.05,273.21,1800.0,258.974,259.1258,258.974,259.1258,1800.0
2019-11-04 15:00:00,272.89,273.18,272.89,273.11,3391.0,258.8223,259.0973,258.8223,259.0309,3391.0
2019-11-04 15:05:00,273.12,273.16,273.02,273.09,1755.0,259.0404,259.0784,258.9456,259.012,1755.0
2019-11-04 15:10:00,273.04,273.1,272.89,272.95,2734.0,258.9646,259.0215,258.8223,258.8792,2734.0
2019-11-04 15:15:00,273.0,273.12,272.88,273.05,2500.0,258.9266,259.0404,258.8128,258.974,2500.0
2019-11-04 15:20:00,273.1,273.24,273.1,273.16,1400.0,259.0215,259.1542,259.0215,259.0784,1400.0
2019-11-04 15:25:00,273.09,273.09,272.84,272.92,1542.0,259.012,259.012,258.7749,258.8507,1542.0
2019-11-04 15:30:00,272.92,273.1,272.74,272.99,2414.0,258.8507,259.0215,258.68,258.9171,2414.0
2019-11-04 15:35:00,272.87,272.94,272.75,272.9,3771.0,258.8033,258.8697,258.6895,258.8318,3771.0
2019-11-04 15:40:00,272.96,273.05,272.89,273.02,3200.0,258.8887,258.974,258.8223,258.9456,3200.0
2019-11-04 15:45:00,272.92,273.17,272.84,273.12,4449.0,258.8507,259.0879,258.7749,259.0404,4449.0
2019-11-04 15:50:00,273.16,273.51,273.02,273.07,7063.0,259.0784,259.4103,258.9456,258.993,7063.0
2019-11-04 15:55:00,273.11,273.36,272.99,273.18,10257.0,259.0309,259.2681,258.9171,259.0973,10257.0
2019-11-05 09:30:00,271.81,272.04,271.7,272.01,13401.0,257.798,258.0161,257.6936,257.9877,13401.0
2019-11-05 09:35:00,272.0,272.09,271.41,271.74,11591.0,257.9782,258.0635,257.4186,257.7316,11591.0
2019-11-05 09:40:00,271.73,271.79,271.6,271.67,2273.0,257.7221,257.779,257.5988,257.6652,2273.0
2019-11-05 09:45:00,271.61,271.83,271.53,271.83,1600.0,257.6083,257.8169,257.5324,257.8169,1600.0
2019-11-05 09:50:00,271.74,271.74,271.6,271.68,1510.0,257.7316,257.7316,257.5988,257.6747,1510.0
2019-11-05 09:55:00,271.82,272.02,271.82,271.89,5600.0,257.8074,257.9971,257.8074,257.8738,5600.0
2019-11-05 10:00:00,271.98,272.18,271.84,271.84,14249.0,257.9592,258.1489,257.8264,257.8264,14249.0
2019-11-05 10:05:00,271.9,271.92,271.07,271.07,4950.0,257.8833,257.9023,257.0961,257.0961,4950.0
2019-11-05 10:10:00,271.11,271.43,271.0,271.37,5960.0,257.134,257.4375,257.0297,257.3806,5960.0
2019-11-05 10:15:00,271.53,271.58,271.2,271.58,1700.0,257.5324,257.5798,257.2194,257.5798,1700.0
2019-11-05 10:20:00,271.61,271.76,271.61,271.62,1601.0,257.6083,257.7505,257.6083,257.6178,1601.0
2019-11-05 10:25:00,271.63,271.64,271.33,271.34,4500.0,257.6272,257.6367,257.3427,257.3522,4500.0
2019-11-05 10:30:00,271.54,271.76,271.48,271.69,2453.0,257.5419,257.7505,257.485,257.6841,2453.0
2019-11-05 10:35:00,271.8,271.95,271.76,271.95,3236.0,257.7885,257.9307,257.7505,257.9307,3236.0
2019-11-05 10:40:00,271.79,271.9,271.73,271.87,3558.0,257.779,257.8833,257.7221,257.8549,3558.0
2019-11-05 10:45:00,271.73,271.83,271.73,271.83,200.0,257.7221,257.8169,257.7221,257.8169,200.0
2019-11-05 10:50:00,271.89,272.0,271.81,272.0,3658.0,257.8738,257.9782,257.798,257.9782,3658.0
2019-11-05 10:55:00,272.07,272.34,272.07,272.34,760.0,258.0446,258.3006,258.0446,258.3006,760.0
2019-11-05 11:00:00,272.32,272.45,272.27,272.45,1818.0,258.2817,258.405,258.2342,258.405,1818.0
2019-11-05 11:05:00,272.35,272.49,272.34,272.39,4190.0,258.3101,258.4429,258.3006,258.3481,4190.0
2019-11-05 11:10:00,272.51,272.98,272.51,272.83,1400.0,258.4619,258.9076,258.4619,258.7654,1400.0
2019-11-05 11:15:00,272.94,273.02,272.92,272.92,1101.0,258.8697,258.9456,258.8507,258.8507,1101.0
2019-11-05 11:20:00,272.76,272.9,272.76,272.9,300.0,258.699,258.8318,258.699,258.8318,300.0
2019-11-05 11:25:00,272.89,272.89,272.62,272.85,2500.0,258.8223,258.8223,258.5662,258.7843,2500.0
2019-11-05 11:30:00,272.73,272.73,272.34,272.52,5710.0,258.6705,258.6705,258.3006,258.4714,5710.0
2019-11-05 11:35:00,272.72,272.84,272.66,272.77,1900.0,258.661,258.7749,258.6041,258.7085,1900.0
2019-11-05 11:40:00,272.78,273.17,272.78,273.06,1328.0,258.718,259.0879,258.718,258.9835,1328.0
2019-11-05 11:45:00,273.12,273.12,272.9,272.9,200.0,259.0404,259.0404,258.8318,258.8318,200.0
2019-11-05 11:50:00,273.1,273.1,273.1,273.1,235.0,259.0215,259.0215,259.0215,259.0215,235.0
2019-11-05 11:55:00,273.29,273.44,273.26,273.36,1645.0,259.2017,259.3439,259.1732,259.2681,1645.0
2019-11-05 12:00:00,273.31,273.43,273.31,273.42,700.0,259.2206,259.3344,259.2206,259.325,700.0
2019-11-05 12:05:00,273.57,273.6,273.14,273.19,3380.0,259.4672,259.4957,259.0594,259.1068,3380.0
2019-11-05 12:10:00,273.17,273.33,273.16,273.26,597.0,259.0879,259.2396,259.0784,259.1732,597.0
2019-11-05 12:15:00,273.01,273.01,273.01,273.01,300.0,258.9361,258.9361,258.9361,258.9361,300.0
2019-11-05 12:20:00,273.05,273.05,272.98,272.98,300.0,258.974,258.974,258.9076,258.9076,300.0
2019-11-05 12:25:00,272.98,273.11,272.96,273.11,1045.0,258.9076,259.0309,258.8887,259.0309,1045.0
2019-11-05 12:30:00,273.1,273.1,272.96,272.97,800.0,259.0215,259.0215,258.8887,258.8982,800.0
2019-11-05 12:35:00,272.94,273.31,272.87,273.31,1200.0,258.8697,259.2206,258.8033,259.2206,1200.0
2019-11-05 12:40:00,273.31,273.31,273.19,273.19,271.0,259.2206,259.2206,259.1068,259.1068,271.0
2019-11-05 12:45:00,273.2,273.2,273.12,273.12,257.0,259.1163,259.1163,259.0404,259.0404,257.0
2019-11-05 12:50:00,272.99,273.19,272.97,273.19,300.0,258.9171,259.1068,258.8982,259.1068,300.0
2019-11-05 12:55:00,273.16,273.16,273.07,273.07,239.0,259.0784,259.0784,258.993,258.993,239.0
2019-11-05 13:00:00,273.1,273.29,273.05,273.07,2635.0,259.0215,259.2017,258.974,258.993,2635.0
2019-11-05 13:05:00,273.08,273.09,272.97,272.99,1100.0,259.0025,259.012,258.8982,258.9171,1100.0
2019-11-05 13:10:00,273.12,273.3,273.11,273.3,1300.0,259.0404,259.2111,259.0309,259.2111,1300.0
2019-11-05 13:15:00,273.31,273.33,273.1,273.1,300.0,259.2206,259.2396,259.0215,259.0215,300.0
2019-11-05 13:20:00,273.11,273.25,273.1,273.22,1960.0,259.0309,259.1637,259.0215,259.1353,1960.0
2019-11-05 13:25:00,273.32,273.41,273.25,273.36,1383.0,259.2301,259.3155,259.1637,259.2681,1383.0
2019-11-05 13:30:00,273.4,273.45,273.39,273.45,371.0,259.306,259.3534,259.2965,259.3534,371.0
2019-11-05 13:35:00,273.27,273.28,273.15,273.15,700.0,259.1827,259.1922,259.0689,259.0689,700.0
2019-11-05 13:40:00,273.24,273.33,273.08,273.12,1900.0,259.1542,259.2396,259.0025,259.0404,1900.0
2019-11-05 13:45:00,273.07,273.07,273.07,273.07,292.0,258.993,258.993,258.993,258.993,292.0
2019-11-05 13:50:00,273.09,273.34,273.06,273.34,1300.0,259.012,259.2491,258.9835,259.2491,1300.0
2019-11-05 13:55:00,273.36,273.43,273.31,273.43,1904.0,259.2681,259.3344,259.2206,259.3344,1904.0
2019-11-05 14:00:00,273.42,273.52,273.36,273.51,1223.0,259.325,259.4198,259.2681,259.4103,1223.0
2019-11-05 14:05:00,273.53,273.74,273.5,273.5,1451.0,259.4293,259.6285,259.4008,259.4008,1451.0
2019-11-05 14:10:00,273.75,273.93,273.68,273.72,1400.0,259.638,259.8087,259.5716,259.6095,1400.0
2019-11-05 14:15:00,273.62,273.62,273.52,273.52,500.0,259.5147,259.5147,259.4198,259.4198,500.0
2019-11-05 14:20:00,273.5,273.7,273.47,273.65,1273.0,259.4008,259.5905,259.3724,259.5431,1273.0
2019-11-05 14:25:00,273.48,273.56,273.44,273.56,2800.0,259.3819,259.4577,259.3439,259.4577,2800.0
2019-11-05 14:30:00,273.52,273.86,273.52,273.82,500.0,259.4198,259.7423,259.4198,259.7043,500.0
2019-11-05 14:35:00,273.73,273.76,273.55,273.55,962.0,259.619,259.6474,259.4483,259.4483,962.0
2019-11-05 14:40:00,273.69,273.72,273.5,273.5,2900.0,259.581,259.6095,259.4008,259.4008,2900.0
2019-11-05 14:45:00,273.51,273.51,273.51,273.51,100.0,259.4103,259.4103,259.4103,259.4103,100.0
2019-11-05 14:50:00,273.69,273.69,273.5,273.63,2453.0,259.581,259.581,259.4008,259.5241,2453.0
2019-11-05 14:55:00,273.53,273.61,273.47,273.47,1600.0,259.4293,259.5052,259.3724,259.3724,1600.0
2019-11-05 15:00:00,273.44,273.47,273.35,273.45,1972.0,259.3439,259.3724,259.2586,259.3534,1972.0
2019-11-05 15:05:00,273.46,273.46,273.17,273.25,2000.0,259.3629,259.3629,259.0879,259.1637,2000.0
2019-11-05 15:10:00,273.26,273.26,273.05,273.06,5050.0,259.1732,259.1732,258.974,258.9835,5050.0
2019-11-05 15:15:00,273.0,273.1,272.84,273.1,4250.0,258.9266,259.0215,258.7749,259.0215,4250.0
2019-11-05 15:20:00,273.01,273.08,272.86,273.02,5400.0,258.9361,259.0025,258.7938,258.9456,5400.0
2019-11-05 15:25:00,273.06,273.06,272.82,272.82,3016.0,258.9835,258.9835,258.7559,258.7559,3016.0
2019-11-05 15:30:00,272.84,272.89,272.37,272.45,7209.0,258.7749,258.8223,258.3291,258.405,7209.0
2019-11-05 15:35:00,272.49,272.66,272.45,272.63,6987.0,258.4429,258.6041,258.405,258.5757,6987.0
2019-11-05 15:40:00,272.63,272.63,272.48,272.51,5245.0,258.5757,258.5757,258.4334,258.4619,5245.0
2019-11-05 15:45:00,272.53,272.6,272.32,272.36,6801.0,258.4808,258.5472,258.2817,258.3196,6801.0
2019-11-05 15:50:00,272.4,272.47,272.32,272.35,10673.0,258.3575,258.4239,258.2817,258.3101,10673.0
2019-11-05 15:55:00,272.31,272.35,271.77,271.91,31775.0,258.2722,258.3101,257.76,257.8928,31775.0
2019-11-06 09:30:00,269.56,270.08,269.21,269.54,43725.0,255.6639,256.1571,255.332,255.645,43725.0
2019-11-06 09:35:00,269.48,269.55,268.61,269.03,37827.0,255.5881,255.6545,254.7629,255.1613,37827.0
2019-11-06 09:40:00,269.13,269.38,268.63,268.78,34025.0,255.2561,255.4932,254.7819,254.9242,34025.0
2019-11-06 09:45:00,268.93,269.19,268.72,268.88,13637.0,255.0664,255.313,254.8673,255.019,13637.0
2019-11-06 09:50:00,268.88,269.5,268.67,269.46,23161.0,255.019,255.607,254.8198,255.5691,23161.0
2019-11-06 09:55:00,269.46,269.78,269.42,269.58,3450.0,255.5691,255.8726,255.5312,255.6829,3450.0
2019-11-06 10:00:00,269.62,269.82,269.4,269.65,8240.0,255.7209,255.9105,255.5122,255.7493,8240.0
2019-11-06 10:05:00,269.72,270.13,269.72,270.13,3803.0,255.8157,256.2046,255.8157,256.2046,3803.0
2019-11-06 10:10:00,270.0,270.05,269.31,269.31,11784.0,256.0813,256.1287,255.4268,255.4268,11784.0
2019-11-06 10:15:00,269.2,269.2,268.93,269.0,5101.0,255.3225,255.3225,255.0664,255.1328,5101.0
2019-11-06 10:20:00,268.97,268.97,268.69,268.93,5899.0,255.1044,255.1044,254.8388,255.0664,5899.0
2019-11-06 10:25:00,268.9,269.05,268.19,268.21,4751.0,255.038,255.1802,254.3646,254.3835,4751.0
2019-11-06 10:30:00,268.32,268.63,268.14,268.55,7569.0,254.4879,254.7819,254.3172,254.706,7569.0
2019-11-06 10:35:00,268.46,268.46,268.1,268.16,5624.0,254.6207,254.6207,254.2792,254.3361,5624.0
2019-11-06 10:40:00,268.17,268.51,268.17,268.51,3490.0,254.3456,254.6681,254.3456,254.6681,3490.0
2019-11-06 10:45:00,268.5,268.68,268.5,268.68,1922.0,254.6586,254.8293,254.6586,254.8293,1922.0
2019-11-06 10:50:00,268.58,268.58,268.38,268.38,8348.0,254.7345,254.7345,254.5448,254.5448,8348.0
2019-11-06 10:55:00,268.33,268.5,268.29,268.48,3100.0,254.4974,254.6586,254.4594,254.6396,3100.0
2019-11-06 11:00:00,268.5,268.5,268.31,268.45,1300.0,254.6586,254.6586,254.4784,254.6112,1300.0
2019-11-06 11:05:00,268.31,268.5,268.23,268.42,2049.0,254.4784,254.6586,254.4025,254.5827,2049.0
2019-11-06 11:10:00,268.45,268.54,268.38,268.43,6200.0,254.6112,254.6965,254.5448,254.5922,6200.0
2019-11-06 11:15:00,268.44,268.66,268.44,268.61,3645.0,254.6017,254.8103,254.6017,254.7629,3645.0
2019-11-06 11:20:00,268.61,268.61,268.22,268.22,4150.0,254.7629,254.7629,254.393,254.393,4150.0
2019-11-06 11:25:00,268.29,268.66,268.29,268.66,5900.0,254.4594,254.8103,254.4594,254.8103,5900.0
2019-11-06 11:30:00,268.76,269.26,268.76,269.13,11552.0,254.9052,255.3794,254.9052,255.2561,11552.0
2019-11-06 11:35:00,269.13,269.3,269.06,269.29,6009.0,255.2561,255.4174,255.1897,255.4079,6009.0
2019-11-06 11:40:00,269.3,269.81,269.09,269.09,6353.0,255.4174,255.9011,255.2182,255.2182,6353.0
2019-11-06 11:45:00,268.96,269.33,268.44,268.78,3200.0,255.0949,255.4458,254.6017,254.9242,3200.0
2019-11-06 11:50:00,268.62,268.67,268.05,268.05,1400.0,254.7724,254.8198,254.2318,254.2318,1400.0
2019-11-06 11:55:00,268.15,268.45,268.09,268.29,1988.0,254.3266,254.6112,254.2697,254.4594,1988.0
2019-11-06 12:00:00,268.4,268.4,268.14,268.27,3378.0,254.5637,254.5637,254.3172,254.4405,3378.0
2019-11-06 12:05:00,268.29,268.38,268.29,268.36,2219.0,254.4594,254.5448,254.4594,254.5258,2219.0
2019-11-06 12:10:00,268.38,268.38,267.86,268.0,4790.0,254.5448,254.5448,254.0516,254.1844,4790.0
2019-11-06 12:15:00,268.04,268.04,267.87,267.87,800.0,254.2223,254.2223,254.0611,254.0611,800.0
2019-11-06 12:20:00,267.88,268.19,267.88,268.04,600.0,254.0706,254.3646,254.0706,254.2223,600.0
2019-11-06 12:25:00,268.15,268.16,267.81,267.86,730.0,254.3266,254.3361,254.0042,254.0516,730.0
2019-11-06 12:30:00,268.01,268.29,267.96,268.27,2345.0,254.1939,254.4594,254.1464,254.4405,2345.0
2019-11-06 12:35:00,268.21,268.27,268.21,268.27,412.0,254.3835,254.4405,254.3835,254.4405,412.0
2019-11-06 12:40:00,268.28,268.43,268.28,268.42,1600.0,254.4499,254.5922,254.4499,254.5827,1600.0
2019-11-06 12:45:00,268.42,268.53,268.29,268.46,4700.0,254.5827,254.687,254.4594,254.6207,4700.0
2019-11-06 12:50:00,268.68,268.69,268.07,268.28,1903.0,254.8293,254.8388,254.2508,254.4499,1903.0
2019-11-06 12:55:00,268.09,268.39,268.09,268.32,4196.0,254.2697,254.5543,254.2697,254.4879,4196.0
2019-11-06 13:00:00,268.58,268.58,268.18,268.31,5935.0,254.7345,254.7345,254.3551,254.4784,5935.0
2019-11-06 13:05:00,268.44,268.49,268.1,268.1,5934.0,254.6017,254.6491,254.2792,254.2792,5934.0
2019-11-06 13:10:00,268.16,268.45,268.16,268.41,802.0,254.3361,254.6112,254.3361,254.5732,802.0
2019-11-06 13:15:00,268.78,268.78,268.38,268.6,2575.0,254.9242,254.9242,254.5448,254.7534,2575.0
2019-11-06 13:20:00,268.5,268.6,268.31,268.31,10568.0,254.6586,254.7534,254.4784,254.4784,10568.0
2019-11-06 13:25:00,268.46,268.47,268.22,268.26,9453.0,254.6207,254.6301,254.393,254.431,9453.0
2019-11-06 13:30:00,268.27,268.47,268.09,268.09,6365.0,254.4405,254.6301,254.2697,254.2697,6365.0
2019-11-06 13:35:00,268.25,268.26,268.16,268.22,885.0,254.4215,254.431,254.3361,254.393,885.0
2019-11-06 13:40:00,268.34,268.6,268.26,268.55,7060.0,254.5068,254.7534,254.431,254.706,7060.0
2019-11-06 13:45:00,268.61,268.63,268.37,268.44,5027.0,254.7629,254.7819,254.5353,254.6017,5027.0
2019-11-06 13:50:00,268.36,268.36,268.23,268.23,1287.0,254.5258,254.5258,254.4025,254.4025,1287.0
2019-11-06 13:55:00,268.4,268.47,268.4,268.41,1250.0,254.5637,254.6301,254.5637,254.5732,1250.0
2019-11-06 14:00:00,268.29,268.52,268.29,268.39,1518.0,254.4594,254.6776,254.4594,254.5543,1518.0
2019-11-06 14:05:00,268.37,268.54,268.26,268.35,550.0,254.5353,254.6965,254.431,254.5163,550.0
2019-11-06 14:10:00,268.36,268.45,268.29,268.37,2657.0,254.5258,254.6112,254.4594,254.5353,2657.0
2019-11-06 14:15:00,268.37,268.43,268.36,268.36,1104.0,254.5353,254.5922,254.5258,254.5258,1104.0
2019-11-06 14:20:00,268.38,268.5,268.27,268.43,6182.0,254.5448,254.6586,254.4405,254.5922,6182.0
2019-11-06 14:25:00,268.52,268.57,268.43,268.43,1168.0,254.6776,254.725,254.5922,254.5922,1168.0
2019-11-06 14:30:00,268.57,268.64,268.48,268.61,3600.0,254.725,254.7914,254.6396,254.7629,3600.0
2019-11-06 14:35:00,268.62,268.69,268.52,268.53,6292.0,254.7724,254.8388,254.6776,254.687,6292.0
2019-11-06 14:40:00,268.75,268.79,268.55,268.6,9166.0,254.8957,254.9336,254.706,254.7534,9166.0
2019-11-06 14:45:00,268.68,268.83,268.56,268.71,14937.0,254.8293,254.9716,254.7155,254.8578,14937.0
2019-11-06 14:50:00,268.73,269.17,268.61,269.17,6211.0,254.8767,255.2941,254.7629,255.2941,6211.0
2019-11-06 14:55:00,269.18,269.27,269.12,269.12,940.0,255.3035,255.3889,255.2466,255.2466,940.0
2019-11-06 15:00:00,269.11,269.14,268.78,268.86,11446.0,255.2371,255.2656,254.9242,255.0,11446.0
2019-11-06 15:05:00,268.8,268.88,268.56,268.77,14756.0,254.9431,255.019,254.7155,254.9147,14756.0
2019-11-06 15:10:00,268.78,269.19,268.77,269.19,5691.0,254.9242,255.313,254.9147,255.313,5691.0
2019-11-06 15:15:00,269.06,269.1,268.68,268.7,15669.0,255.1897,255.2277,254.8293,254.8483,15669.0
2019-11-06 15:20:00,268.7,269.26,268.7,269.07,6900.0,254.8483,255.3794,254.8483,255.1992,6900.0
2019-11-06 15:25:00,268.99,269.07,268.87,268.93,4908.0,255.1233,255.1992,255.0095,255.0664,4908.0
2019-11-06 15:30:00,268.87,268.97,268.39,268.4,6893.0,255.0095,255.1044,254.5543,254.5637,6893.0
2019-11-06 15:35:00,268.4,268.71,268.22,268.71,7145.0,254.5637,254.8578,254.393,254.8578,7145.0
2019-11-06 15:40:00,268.62,268.69,268.4,268.64,2180.0,254.7724,254.8388,254.5637,254.7914,2180.0
2019-11-06 15:45:00,268.61,268.85,268.52,268.84,4934.0,254.7629,254.9906,254.6776,254.9811,4934.0
2019-11-06 15:50:00,268.8,268.92,268.58,268.67,6439.0,254.9431,255.0569,254.7345,254.8198,6439.0
2019-11-06 15:55:00,268.61,268.85,268.49,268.67,19917.0,254.7629,254.9906,254.6491,254.8198,19917.0
2019-11-07 09:30:00,269.06,269.98,268.98,269.85,25612.0,255.1897,256.0623,255.1138,255.939,25612.0
2019-11-07 09:35:00,269.91,270.71,269.91,270.41,5095.0,255.9959,256.7547,255.9959,256.4701,5095.0
2019-11-07 09:40:00,270.37,270.44,270.29,270.42,3871.0,256.4322,256.4986,256.3563,256.4796,3871.0
2019-11-07 09:45:00,270.68,270.77,270.23,270.38,3166.0,256.7262,256.8116,256.2994,256.4417,3166.0
2019-11-07 09:50:00,269.97,270.34,269.97,270.24,4754.0,256.0528,256.4037,256.0528,256.3089,4754.0
2019-11-07 09:55:00,270.12,270.21,269.8,269.86,3150.0,256.1951,256.2804,255.8916,255.9485,3150.0
2019-11-07 10:00:00,270.01,270.02,269.62,269.71,4426.0,256.0908,256.1002,255.7209,255.8062,4426.0
2019-11-07 10:05:00,269.74,269.9,269.74,269.9,1835.0,255.8347,255.9864,255.8347,255.9864,1835.0
2019-11-07 10:10:00,269.98,269.99,269.77,269.94,4858.0,256.0623,256.0718,255.8631,256.0244,4858.0
2019-11-07 10:15:00,269.85,269.96,269.7,269.82,7883.0,255.939,256.0433,255.7967,255.9105,7883.0
2019-11-07 10:20:00,269.78,269.8,269.58,269.58,1720.0,255.8726,255.8916,255.6829,255.6829,1720.0
2019-11-07 10:25:00,269.65,269.8,269.59,269.63,3471.0,255.7493,255.8916,255.6924,255.7303,3471.0
2019-11-07 10:30:00,269.74,269.74,269.42,269.42,3419.0,255.8347,255.8347,255.5312,255.5312,3419.0
2019-11-07 10:35:00,269.36,269.78,269.36,269.73,3692.0,255.4743,255.8726,255.4743,255.8252,3692.0
2019-11-07 10:40:00,269.61,269.68,269.36,269.37,2265.0,255.7114,255.7778,255.4743,255.4837,2265.0
2019-11-07 10:45:00,269.46,269.51,269.21,269.21,4757.0,255.5691,255.6165,255.332,255.332,4757.0
2019-11-07 10:50:00,269.22,269.47,269.19,269.33,6710.0,255.3415,255.5786,255.313,255.4458,6710.0
2019-11-07 10:55:00,269.25,269.34,269.09,269.21,10392.0,255.3699,255.4553,255.2182,255.332,10392.0
2019-11-07 11:00:00,269.15,269.15,268.64,268.64,5254.0,255.2751,255.2751,254.7914,254.7914,5254.0
2019-11-07 11:05:00,268.6,268.72,268.4,268.43,5356.0,254.7534,254.8673,254.5637,254.5922,5356.0
2019-11-07 11:10:00,268.39,268.54,268.29,268.39,7635.0,254.5543,254.6965,254.4594,254.5543,7635.0
2019-11-07 11:15:00,268.4,268.54,268.24,268.54,6023.0,254.5637,254.6965,254.412,254.6965,6023.0
2019-11-07 11:20:00,268.42,268.43,268.11,268.2,6748.0,254.5827,254.5922,254.2887,254.3741,6748.0
2019-11-07 11:25:00,268.2,268.43,268.19,268.38,6695.0,254.3741,254.5922,254.3646,254.5448,6695.0
2019-11-07 11:30:00,268.34,268.62,268.18,268.62,7311.0,254.5068,254.7724,254.3551,254.7724,7311.0
2019-11-07 11:35:00,268.77,268.86,268.72,268.72,938.0,254.9147,255.0,254.8673,254.8673,938.0
2019-11-07 11:40:00,268.77,268.77,268.77,268.77,200.0,254.9147,254.9147,254.9147,254.9147,200.0
2019-11-07 11:45:00,268.9,268.91,268.86,268.91,2846.0,255.038,255.0475,255.0,255.0475,2846.0
2019-11-07 11:50:00,268.92,269.07,268.82,269.07,1500.0,255.0569,255.1992,254.9621,255.1992,1500.0
2019-11-07 11:55:00,269.08,269.52,268.79,269.5,4656.0,255.2087,255.626,254.9336,255.607,4656.0
2019-11-07 12:00:00,269.4,269.4,268.91,268.92,900.0,255.5122,255.5122,255.0475,255.0569,900.0
2019-11-07 12:05:00,269.01,269.13,268.94,269.13,650.0,255.1423,255.2561,255.0759,255.2561,650.0
2019-11-07 12:10:00,269.21,269.21,269.03,269.03,500.0,255.332,255.332,255.1613,255.1613,500.0
2019-11-07 12:15:00,268.91,268.91,268.81,268.81,1028.0,255.0475,255.0475,254.9526,254.9526,1028.0
2019-11-07 12:20:00,268.85,268.96,268.75,268.96,950.0,254.9906,255.0949,254.8957,255.0949,950.0
2019-11-07 12:25:00,268.95,269.02,268.88,268.94,2984.0,255.0854,255.1518,255.019,255.0759,2984.0
2019-11-07 12:30:00,269.04,269.12,268.83,268.83,1518.0,255.1708,255.2466,254.9716,254.9716,1518.0
2019-11-07 12:35:00,269.0,269.26,268.91,269.25,1000.0,255.1328,255.3794,255.0475,255.3699,1000.0
2019-11-07 12:40:00,269.17,269.23,269.05,269.16,900.0,255.2941,255.351,255.1802,255.2846,900.0
2019-11-07 12:45:00,269.12,269.2,269.08,269.2,579.0,255.2466,255.3225,255.2087,255.3225,579.0
2019-11-07 12:50:00,269.31,269.52,269.16,269.47,800.0,255.4268,255.626,255.2846,255.5786,800.0
2019-11-07 12:55:00,269.56,269.61,269.56,269.61,200.0,255.6639,255.7114,255.6639,255.7114,200.0
2019-11-07 13:00:00,269.76,269.76,269.45,269.57,1800.0,255.8536,255.8536,255.5596,255.6734,1800.0
2019-11-07 13:05:00,269.54,269.66,269.53,269.66,703.0,255.645,255.7588,255.6355,255.7588,703.0
2019-11-07 13:10:00,269.58,269.62,269.58,269.62,200.0,255.6829,255.7209,255.6829,255.7209,200.0
2019-11-07 13:15:00,269.55,269.59,269.53,269.53,400.0,255.6545,255.6924,255.6355,255.6355,400.0
2019-11-07 13:20:00,269.52,269.52,269.35,269.35,1074.0,255.626,255.626,255.4648,255.4648,1074.0
2019-11-07 13:25:00,269.35,269.47,269.31,269.47,900.0,255.4648,255.5786,255.4268,255.5786,900.0
2019-11-07 13:30:00,269.43,269.43,269.27,269.35,880.0,255.5407,255.5407,255.3889,255.4648,880.0
2019-11-07 13:35:00,269.35,269.51,269.34,269.46,800.0,255.4648,255.6165,255.4553,255.5691,800.0
2019-11-07 13:40:00,269.5,269.52,269.27,269.27,900.0,255.607,255.626,255.3889,255.3889,900.0
2019-11-07 13:45:00,269.38,269.43,269.32,269.32,1000.0,255.4932,255.5407,255.4363,255.4363,1000.0
2019-11-07 13:50:00,269.4,269.42,269.38,269.4,400.0,255.5122,255.5312,255.4932,255.5122,400.0
2019-11-07 13:55:00,269.35,269.35,269.22,269.22,300.0,255.4648,255.4648,255.3415,255.3415,300.0
2019-11-07 14:00:00,269.2,269.61,269.2,269.61,2821.0,255.3225,255.7114,255.3225,255.7114,2821.0
2019-11-07 14:05:00,269.48,269.57,269.3,269.3,1100.0,255.5881,255.6734,255.4174,255.4174,1100.0
2019-11-07 14:10:00,269.36,269.36,269.22,269.23,1400.0,255.4743,255.4743,255.3415,255.351,1400.0
2019-11-07 14:15:00,269.31,269.61,269.31,269.61,1986.0,255.4268,255.7114,255.4268,255.7114,1986.0
2019-11-07 14:20:00,269.54,269.63,269.53,269.58,700.0,255.645,255.7303,255.6355,255.6829,700.0
2019-11-07 14:25:00,269.66,269.72,269.63,269.72,1756.0,255.7588,255.8157,255.7303,255.8157,1756.0
2019-11-07 14:30:00,269.7,269.7,269.53,269.61,1176.0,255.7967,255.7967,255.6355,255.7114,1176.0
2019-11-07 14:35:00,269.65,269.73,269.59,269.69,1299.0,255.7493,255.8252,255.6924,255.7872,1299.0
2019-11-07 14:40:00,269.74,269.78,268.81,269.03,3103.0,255.8347,255.8726,254.9526,255.1613,3103.0
2019-11-07 14:45:00,268.85,269.18,268.67,269.07,1600.0,254.9906,255.3035,254.8198,255.1992,1600.0
2019-11-07 14:50:00,269.03,269.03,268.2,268.46,5163.0,255.1613,255.1613,254.3741,254.6207,5163.0
2019-11-07 14:55:00,268.45,268.82,268.41,268.82,3285.0,254.6112,254.9621,254.5732,254.9621,3285.0
2019-11-07 15:00:00,268.81,269.09,268.57,268.92,2200.0,254.9526,255.2182,254.725,255.0569,2200.0
2019-11-07 15:05:00,269.06,269.07,268.53,268.53,2500.0,255.1897,255.1992,254.687,254.687,2500.0
2019-11-07 15:10:00,268.56,268.68,268.25,268.36,4895.0,254.7155,254.8293,254.4215,254.5258,4895.0
2019-11-07 15:15:00,268.25,268.25,267.73,267.74,7296.0,254.4215,254.4215,253.9283,253.9378,7296.0
2019-11-07 15:20:00,267.59,267.69,267.2,267.51,3625.0,253.7955,253.8903,253.4256,253.7196,3625.0
2019-11-07 15:25:00,267.63,267.85,267.49,267.85,2400.0,253.8334,254.0421,253.7007,254.0421,2400.0
2019-11-07 15:30:00,267.87,268.31,267.83,268.21,4417.0,254.0611,254.4784,254.0231,254.3835,4417.0
2019-11-07 15:35:00,268.17,268.31,267.95,267.95,5189.0,254.3456,254.4784,254.1369,254.1369,5189.0
2019-11-07 15:40:00,268.09,268.1,267.85,267.97,6581.0,254.2697,254.2792,254.0421,254.1559,6581.0
2019-11-07 15:45:00,267.94,268.25,267.93,268.05,13129.0,254.1275,254.4215,254.118,254.2318,13129.0
2019-11-07 15:50:00,268.05,268.18,267.91,268.0,7221.0,254.2318,254.3551,254.099,254.1844,7221.0
2019-11-07 15:55:00,268.21,268.32,267.47,267.5,68801.0,254.3835,254.4879,253.6817,253.7101,68801.0
2019-11-08 09:30:00,265.78,266.16,265.49,265.94,24190.0,252.0788,252.4392,251.8038,252.2306,24190.0
2019-11-08 09:35:00,266.0,266.44,265.95,266.31,8695.0,252.2875,252.7048,252.24,252.5815,8695.0
2019-11-08 09:40:00,266.37,266.92,266.36,266.85,8967.0,252.6384,253.16,252.6289,253.0937,8967.0
2019-11-08 09:45:00,266.8,266.9,266.73,266.8,3600.0,253.0462,253.1411,252.9798,253.0462,3600.0
2019-11-08 09:50:00,266.81,267.0,266.72,266.89,5739.0,253.0557,253.2359,252.9704,253.1316,5739.0
2019-11-08 09:55:00,266.7,267.0,266.1,266.1,15774.0,252.9514,253.2359,252.3823,252.3823,15774.0
2019-11-08 10:00:00,265.71,266.01,264.69,265.82,12140.0,252.0124,252.297,251.045,252.1167,12140.0
2019-11-08 10:05:00,265.56,265.8,265.16,265.61,3196.0,251.8702,252.0978,251.4908,251.9176,3196.0
2019-11-08 10:10:00,265.56,265.67,265.33,265.59,2320.0,251.8702,251.9745,251.652,251.8986,2320.0
2019-11-08 10:15:00,265.59,266.06,265.59,266.06,5479.0,251.8986,252.3444,251.8986,252.3444,5479.0
2019-11-08 10:20:00,266.25,266.29,266.15,266.16,700.0,252.5246,252.5625,252.4297,252.4392,700.0
2019-11-08 10:25:00,266.25,266.58,266.19,266.26,3018.0,252.5246,252.8376,252.4677,252.5341,3018.0
2019-11-08 10:30:00,266.38,266.7,266.35,266.35,4305.0,252.6479,252.9514,252.6194,252.6194,4305.0
2019-11-08 10:35:00,266.34,266.43,266.15,266.19,15025.0,252.6099,252.6953,252.4297,252.4677,15025.0
2019-11-08 10:40:00,266.21,266.76,266.21,266.7,4999.0,252.4866,253.0083,252.4866,252.9514,4999.0
2019-11-08 10:45:00,266.75,266.76,266.14,266.28,6695.0,252.9988,253.0083,252.4203,252.553,6695.0
2019-11-08 10:50:00,266.28,266.58,266.28,266.48,1100.0,252.553,252.8376,252.553,252.7427,1100.0
2019-11-08 10:55:00,266.45,266.49,266.43,266.43,800.0,252.7143,252.7522,252.6953,252.6953,800.0
2019-11-08 11:00:00,266.5,266.7,266.33,266.38,11227.0,252.7617,252.9514,252.6005,252.6479,11227.0
2019-11-08 11:05:00,266.38,266.46,266.18,266.34,10090.0,252.6479,252.7238,252.4582,252.6099,10090.0
2019-11-08 11:10:00,266.38,266.73,266.34,266.38,12403.0,252.6479,252.9798,252.6099,252.6479,12403.0
2019-11-08 11:15:00,266.45,266.49,266.1,266.15,12544.0,252.7143,252.7522,252.3823,252.4297,12544.0
2019-11-08 11:20:00,266.21,266.24,265.95,265.99,8120.0,252.4866,252.5151,252.24,252.278,8120.0
2019-11-08 11:25:00,266.1,266.1,265.98,265.98,5955.0,252.3823,252.3823,252.2685,252.2685,5955.0
2019-11-08 11:30:00,265.95,266.54,265.89,266.51,16522.0,252.24,252.7996,252.1831,252.7712,16522.0
2019-11-08 11:35:00,266.65,266.78,266.64,266.78,900.0,252.904,253.0273,252.8945,253.0273,900.0
2019-11-08 11:40:00,266.88,267.29,266.88,267.28,3325.0,253.1221,253.511,253.1221,253.5015,3325.0
2019-11-08 11:45:00,267.31,267.66,267.31,267.66,800.0,253.5299,253.8619,253.5299,253.8619,800.0
2019-11-08 11:50:00,267.47,267.47,267.4,267.44,700.0,253.6817,253.6817,253.6153,253.6532,700.0
2019-11-08 11:55:00,267.58,267.8,267.45,267.8,2071.0,253.786,253.9947,253.6627,253.9947,2071.0
2019-11-08 12:00:00,267.86,267.91,267.66,267.7,1100.0,254.0516,254.099,253.8619,253.8998,1100.0
2019-11-08 12:05:00,267.7,267.84,267.7,267.77,500.0,253.8998,254.0326,253.8998,253.9662,500.0
2019-11-08 12:10:00,267.66,267.92,267.65,267.74,800.0,253.8619,254.1085,253.8524,253.9378,800.0
2019-11-08 12:15:00,267.59,267.67,267.45,267.67,900.0,253.7955,253.8714,253.6627,253.8714,900.0
2019-11-08 12:20:00,267.69,267.78,267.56,267.69,400.0,253.8903,253.9757,253.7671,253.8903,400.0
2019-11-08 12:25:00,267.65,267.73,267.63,267.66,1700.0,253.8524,253.9283,253.8334,253.8619,1700.0
2019-11-08 12:30:00,267.56,267.93,267.56,267.87,2100.0,253.7671,254.118,253.7671,254.0611,2100.0
2019-11-08 12:35:00,267.78,267.87,267.61,267.87,1429.0,253.9757,254.0611,253.8145,254.0611,1429.0
2019-11-08 12:40:00,267.98,267.98,267.62,267.64,1000.0,254.1654,254.1654,253.824,253.8429,1000.0
2019-11-08 12:45:00,267.94,267.94,267.74,267.92,300.0,254.1275,254.1275,253.9378,254.1085,300.0
2019-11-08 12:50:00,267.74,267.74,267.56,267.72,1900.0,253.9378,253.9378,253.7671,253.9188,1900.0
2019-11-08 12:55:00,267.6,267.67,267.39,267.4,1676.0,253.805,253.8714,253.6058,253.6153,1676.0
2019-11-08 13:00:00,267.49,267.49,267.49,267.49,200.0,253.7007,253.7007,253.7007,253.7007,200.0
2019-11-08 13:05:00,267.67,267.67,267.67,267.67,100.0,253.8714,253.8714,253.8714,253.8714,100.0
2019-11-08 13:10:00,267.69,267.69,267.59,267.59,1800.0,253.8903,253.8903,253.7955,253.7955,1800.0
2019-11-08 13:15:00,267.66,267.66,267.39,267.39,1351.0,253.8619,253.8619,253.6058,253.6058,1351.0
2019-11-08 13:20:00,267.43,267.44,267.42,267.44,395.0,253.6438,253.6532,253.6343,253.6532,395.0
2019-11-08 13:25:00,267.35,267.35,267.25,267.25,1100.0,253.5679,253.5679,253.473,253.473,1100.0
2019-11-08 13:30:00,267.24,267.45,267.24,267.44,2200.0,253.4635,253.6627,253.4635,253.6532,2200.0
2019-11-08 13:35:00,267.44,267.44,267.33,267.33,500.0,253.6532,253.6532,253.5489,253.5489,500.0
2019-11-08 13:40:00,267.32,267.42,267.32,267.4,1005.0,253.5394,253.6343,253.5394,253.6153,1005.0
2019-11-08 13:45:00,267.39,267.39,267.37,267.37,200.0,253.6058,253.6058,253.5868,253.5868,200.0
2019-11-08 13:50:00,267.29,267.29,267.06,267.06,700.0,253.511,253.511,253.2928,253.2928,700.0
2019-11-08 13:55:00,267.3,267.3,267.29,267.29,1000.0,253.5205,253.5205,253.511,253.511,1000.0
2019-11-08 14:00:00,267.24,267.43,267.23,267.34,1100.0,253.4635,253.6438,253.4541,253.5584,1100.0
2019-11-08 14:05:00,267.41,267.55,267.41,267.55,400.0,253.6248,253.7576,253.6248,253.7576,400.0
2019-11-08 14:10:00,267.63,267.68,267.63,267.66,1100.0,253.8334,253.8809,253.8334,253.8619,1100.0
2019-11-08 14:15:00,267.71,267.72,267.64,267.72,700.0,253.9093,253.9188,253.8429,253.9188,700.0
2019-11-08 14:20:00,267.66,267.66,267.55,267.55,2011.0,253.8619,253.8619,253.7576,253.7576,2011.0
2019-11-08 14:25:00,267.6,267.79,267.6,267.79,3583.0,253.805,253.9852,253.805,253.9852,3583.0
2019-11-08 14:30:00,267.85,267.9,267.73,267.9,801.0,254.0421,254.0895,253.9283,254.0895,801.0
2019-11-08 14:35:00,267.9,267.9,267.71,267.71,800.0,254.0895,254.0895,253.9093,253.9093,800.0
2019-11-08 14:40:00,267.73,267.74,267.73,267.74,700.0,253.9283,253.9378,253.9283,253.9378,700.0
2019-11-08 14:45:00,267.76,267.76,267.67,267.68,2470.0,253.9567,253.9567,253.8714,253.8809,2470.0
2019-11-08 14:50:00,267.63,267.71,267.62,267.71,1200.0,253.8334,253.9093,253.824,253.9093,1200.0
2019-11-08 14:55:00,267.73,267.73,267.72,267.72,700.0,253.9283,253.9283,253.9188,253.9188,700.0
2019-11-08 15:00:00,267.83,267.95,267.8,267.95,1444.0,254.0231,254.1369,253.9947,254.1369,1444.0
2019-11-08 15:05:00,267.89,267.89,267.82,267.89,3715.0,254.08,254.08,254.0136,254.08,3715.0
2019-11-08 15:10:00,267.97,268.13,267.96,268.08,1200.0,254.1559,254.3077,254.1464,254.2602,1200.0
2019-11-08 15:15:00,268.12,268.14,268.08,268.13,800.0,254.2982,254.3172,254.2602,254.3077,800.0
2019-11-08 15:20:00,268.2,268.2,268.06,268.06,300.0,254.3741,254.3741,254.2413,254.2413,300.0
2019-11-08 15:25:00,268.11,268.12,267.95,268.04,4000.0,254.2887,254.2982,254.1369,254.2223,4000.0
2019-11-08 15:30:00,267.97,268.04,267.89,267.97,5985.0,254.1559,254.2223,254.08,254.1559,5985.0
2019-11-08 15:35:00,267.9,267.92,267.58,267.58,13532.0,254.0895,254.1085,253.786,253.786,13532.0
2019-11-08 15:40:00,267.55,267.59,267.13,267.13,19350.0,253.7576,253.7955,253.3592,253.3592,19350.0
2019-11-08 15:45:00,267.18,267.18,266.77,266.89,39118.0,253.4066,253.4066,253.0178,253.1316,39118.0
2019-11-08 15:50:00,266.92,267.66,266.92,267.66,16514.0,253.16,253.8619,253.16,253.8619,16514.0
2019-11-08 15:55:00,267.63,267.77,266.8,267.2,80228.0,253.8334,253.9662,253.0462,253.4256,80228.0
2019-11-11 09:30:00,266.01,266.21,265.33,266.18,27871.0,252.297,252.4866,251.652,252.4582,27871.0
2019-11-11 09:35:00,266.13,266.13,265.37,265.48,12296.0,252.4108,252.4108,251.6899,251.7943,12296.0
2019-11-11 09:40:00,265.48,265.54,265.13,265.53,12632.0,251.7943,251.8512,251.4623,251.8417,12632.0
2019-11-11 09:45:00,265.64,266.39,265.64,266.39,5192.0,251.946,252.6574,251.946,252.6574,5192.0
2019-11-11 09:50:00,266.39,266.39,266.19,266.19,3569.0,252.6574,252.6574,252.4677,252.4677,3569.0
2019-11-11 09:55:00,266.19,266.21,265.9,266.12,3766.0,252.4677,252.4866,252.1926,252.4013,3766.0
2019-11-11 10:00:00,266.08,266.37,266.08,266.24,8514.0,252.3633,252.6384,252.3633,252.5151,8514.0
2019-11-11 10:05:00,266.25,266.6,266.22,266.6,4377.0,252.5246,252.8565,252.4961,252.8565,4377.0
2019-11-11 10:10:00,266.57,266.89,266.55,266.89,1738.0,252.8281,253.1316,252.8091,253.1316,1738.0
2019-11-11 10:15:00,267.04,267.04,266.55,266.55,2462.0,253.2739,253.2739,252.8091,252.8091,2462.0
2019-11-11 10:20:00,266.41,266.66,266.41,266.62,3914.0,252.6763,252.9134,252.6763,252.8755,3914.0
2019-11-11 10:25:00,266.63,266.63,266.34,266.42,3896.0,252.885,252.885,252.6099,252.6858,3896.0
2019-11-11 10:30:00,266.42,266.5,266.19,266.2,3800.0,252.6858,252.7617,252.4677,252.4772,3800.0
2019-11-11 10:35:00,266.27,266.32,266.09,266.1,5485.0,252.5436,252.591,252.3728,252.3823,5485.0
2019-11-11 10:40:00,266.2,266.32,266.13,266.26,5979.0,252.4772,252.591,252.4108,252.5341,5979.0
2019-11-11 10:45:00,266.22,266.64,266.2,266.64,5743.0,252.4961,252.8945,252.4772,252.8945,5743.0
2019-11-11 10:50:00,266.57,266.57,266.37,266.49,3954.0,252.8281,252.8281,252.6384,252.7522,3954.0
2019-11-11 10:55:00,266.53,266.53,266.26,266.31,4104.0,252.7901,252.7901,252.5341,252.5815,4104.0
2019-11-11 11:00:00,266.36,266.66,266.25,266.53,4852.0,252.6289,252.9134,252.5246,252.7901,4852.0
2019-11-11 11:05:00,266.58,266.58,266.44,266.44,2825.0,252.8376,252.8376,252.7048,252.7048,2825.0
2019-11-11 11:10:00,266.45,266.69,266.39,266.69,6043.0,252.7143,252.9419,252.6574,252.9419,6043.0
2019-11-11 11:15:00,266.66,266.72,266.55,266.58,4101.0,252.9134,252.9704,252.8091,252.8376,4101.0
2019-11-11 11:20:00,266.66,266.66,266.43,266.57,4566.0,252.9134,252.9134,252.6953,252.8281,4566.0
2019-11-11 11:25:00,266.57,267.07,266.57,267.07,1900.0,252.8281,253.3023,252.8281,253.3023,1900.0
2019-11-11 11:30:00,267.01,267.32,266.53,267.04,12758.0,253.2454,253.5394,252.7901,253.2739,12758.0
2019-11-11 11:35:00,267.03,267.19,266.87,267.19,5000.0,253.2644,253.4161,253.1126,253.4161,5000.0
2019-11-11 11:40:00,267.09,267.49,267.09,267.49,1554.0,253.3213,253.7007,253.3213,253.7007,1554.0
2019-11-11 11:45:00,267.41,267.41,267.28,267.34,1227.0,253.6248,253.6248,253.5015,253.5584,1227.0
2019-11-11 11:50:00,267.4,267.4,267.1,267.25,1321.0,253.6153,253.6153,253.3308,253.473,1321.0
2019-11-11 11:55:00,267.26,267.33,267.22,267.32,1922.0,253.4825,253.5489,253.4446,253.5394,1922.0
2019-11-11 12:00:00,267.24,267.47,267.0,267.16,1700.0,253.4635,253.6817,253.2359,253.3877,1700.0
2019-11-11 12:05:00,267.09,267.09,266.99,267.0,1220.0,253.3213,253.3213,253.2264,253.2359,1220.0
2019-11-11 12:10:00,267.1,267.14,267.02,267.12,1813.0,253.3308,253.3687,253.2549,253.3497,1813.0
2019-11-11 12:15:00,267.18,267.18,267.07,267.12,529.0,253.4066,253.4066,253.3023,253.3497,529.0
2019-11-11 12:20:00,267.19,267.19,267.0,267.07,1321.0,253.4161,253.4161,253.2359,253.3023,1321.0
2019-11-11 12:25:00,267.15,267.15,266.94,266.94,773.0,253.3782,253.3782,253.179,253.179,773.0
2019-11-11 12:30:00,267.12,267.16,266.95,267.07,1529.0,253.3497,253.3877,253.1885,253.3023,1529.0
2019-11-11 12:35:00,267.03,267.03,267.03,267.03,200.0,253.2644,253.2644,253.2644,253.2644,200.0
2019-11-11 12:40:00,266.95,266.95,266.94,266.94,305.0,253.1885,253.1885,253.179,253.179,305.0
2019-11-11 12:45:00,266.89,266.92,266.79,266.79,300.0,253.1316,253.16,253.0367,253.0367,300.0
2019-11-11 12:50:00,266.78,267.0,266.72,267.0,1300.0,253.0273,253.2359,252.9704,253.2359,1300.0
2019-11-11 12:55:00,267.2,267.2,267.2,267.2,100.0,253.4256,253.4256,253.4256,253.4256,100.0
2019-11-11 13:00:00,267.16,267.27,267.11,267.16,1700.0,253.3877,253.492,253.3402,253.3877,1700.0
2019-11-11 13:05:00,267.12,267.16,267.1,267.16,3048.0,253.3497,253.3877,253.3308,253.3877,3048.0
2019-11-11 13:10:00,267.11,267.18,267.0,267.17,1716.0,253.3402,253.4066,253.2359,253.3972,1716.0
2019-11-11 13:15:00,267.16,267.16,267.07,267.07,957.0,253.3877,253.3877,253.3023,253.3023,957.0
2019-11-11 13:20:00,266.87,266.88,266.87,266.87,100.0,253.1126,253.1221,253.1126,253.1126,100.0
2019-11-11 13:25:00,266.99,267.24,266.99,267.24,1370.0,253.2264,253.4635,253.2264,253.4635,1370.0
2019-11-11 13:30:00,267.2,267.24,266.9,267.01,3629.0,253.4256,253.4635,253.1411,253.2454,3629.0
2019-11-11 13:35:00,267.09,267.09,267.09,267.09,100.0,253.3213,253.3213,253.3213,253.3213,100.0
2019-11-11 13:40:00,267.14,267.16,266.93,266.93,1312.0,253.3687,253.3877,253.1695,253.1695,1312.0
2019-11-11 13:45:00,267.06,267.07,266.99,267.07,839.0,253.2928,253.3023,253.2264,253.3023,839.0
2019-11-11 13:50:00,267.18,267.22,266.91,266.92,3529.0,253.4066,253.4446,253.1506,253.16,3529.0
2019-11-11 13:55:00,267.05,267.29,267.01,267.01,1805.0,253.2833,253.511,253.2454,253.2454,1805.0
2019-11-11 14:00:00,267.19,267.2,266.94,266.97,1205.0,253.4161,253.4256,253.179,253.2075,1205.0
2019-11-11 14:05:00,267.0,267.22,266.91,266.92,2069.0,253.2359,253.4446,253.1506,253.16,2069.0
2019-11-11 14:10:00,267.12,267.12,266.99,266.99,279.0,253.3497,253.3497,253.2264,253.2264,279.0
2019-11-11 14:15:00,267.06,267.07,267.0,267.06,300.0,253.2928,253.3023,253.2359,253.2928,300.0
2019-11-11 14:20:00,267.17,267.17,267.13,267.13,200.0,253.3972,253.3972,253.3592,253.3592,200.0
2019-11-11 14:25:00,267.13,267.14,267.0,267.04,1500.0,253.3592,253.3687,253.2359,253.2739,1500.0
2019-11-11 14:30:00,267.12,267.16,267.0,267.0,700.0,253.3497,253.3877,253.2359,253.2359,700.0
2019-11-11 14:35:00,267.0,267.0,267.0,267.0,0.0,253.2359,253.2359,253.2359,253.2359,0.0
2019-11-11 14:40:00,267.09,267.12,267.04,267.12,607.0,253.3213,253.3497,253.2739,253.3497,607.0
2019-11-11 14:45:00,267.12,267.12,267.12,267.12,0.0,253.3497,253.3497,253.3497,253.3497,0.0
2019-11-11 14:50:00,267.12,267.19,266.94,266.94,4300.0,253.3497,253.4161,253.179,253.179,4300.0
2019-11-11 14:55:00,267.13,267.16,266.99,267.07,1076.0,253.3592,253.3877,253.2264,253.3023,1076.0
2019-11-11 15:00:00,267.03,267.07,266.93,266.95,2730.0,253.2644,253.3023,253.1695,253.1885,2730.0
2019-11-11 15:05:00,267.01,267.12,266.94,267.06,1300.0,253.2454,253.3497,253.179,253.2928,1300.0
2019-11-11 15:10:00,267.14,267.25,267.07,267.25,5433.0,253.3687,253.473,253.3023,253.473,5433.0
2019-11-11 15:15:00,267.4,267.43,267.0,267.0,4700.0,253.6153,253.6438,253.2359,253.2359,4700.0
2019-11-11 15:20:00,267.0,267.13,266.81,266.83,2000.0,253.2359,253.3592,253.0557,253.0747,2000.0
2019-11-11 15:25:00,266.86,266.99,266.79,266.89,1951.0,253.1031,253.2264,253.0367,253.1316,1951.0
2019-11-11 15:30:00,266.94,266.96,266.73,266.83,2581.0,253.179,253.198,252.9798,253.0747,2581.0
2019-11-11 15:35:00,266.92,266.97,266.73,266.8,1200.0,253.16,253.2075,252.9798,253.0462,1200.0
2019-11-11 15:40:00,266.86,266.9,266.77,266.87,3050.0,253.1031,253.1411,253.0178,253.1126,3050.0
2019-11-11 15:45:00,266.97,267.14,266.86,266.86,3460.0,253.2075,253.3687,253.1031,253.1031,3460.0
2019-11-11 15:50:00,266.65,266.85,266.62,266.81,5100.0,252.904,253.0937,252.8755,253.0557,5100.0
2019-11-11 15:55:00,266.85,266.92,266.71,266.87,8330.0,253.0937,253.16,252.9609,253.1126,8330.0
2019-11-12 09:30:00,268.01,268.91,268.01,268.91,17729.0,254.1939,255.0475,254.1939,255.0475,17729.0
2019-11-12 09:35:00,268.82,268.82,268.41,268.61,4180.0,254.9621,254.9621,254.5732,254.7629,4180.0
2019-11-12 09:40:00,268.59,268.61,268.22,268.31,2607.0,254.744,254.7629,254.393,254.4784,2607.0
2019-11-12 09:45:00,268.42,268.51,268.12,268.12,3600.0,254.5827,254.6681,254.2982,254.2982,3600.0
2019-11-12 09:50:00,268.17,268.42,268.09,268.41,4800.0,254.3456,254.5827,254.2697,254.5732,4800.0
2019-11-12 09:55:00,268.35,268.59,268.33,268.39,7068.0,254.5163,254.744,254.4974,254.5543,7068.0
2019-11-12 10:00:00,268.4,268.76,268.39,268.76,4579.0,254.5637,254.9052,254.5543,254.9052,4579.0
2019-11-12 10:05:00,268.8,268.84,268.64,268.64,6031.0,254.9431,254.9811,254.7914,254.7914,6031.0
2019-11-12 10:10:00,268.61,268.67,268.52,268.67,3380.0,254.7629,254.8198,254.6776,254.8198,3380.0
2019-11-12 10:15:00,268.57,268.83,268.57,268.78,3035.0,254.725,254.9716,254.725,254.9242,3035.0
2019-11-12 10:20:00,268.82,269.06,268.79,268.91,2999.0,254.9621,255.1897,254.9336,255.0475,2999.0
2019-11-12 10:25:00,268.96,269.07,268.82,268.82,1900.0,255.0949,255.1992,254.9621,254.9621,1900.0
2019-11-12 10:30:00,268.71,268.74,268.48,268.62,1743.0,254.8578,254.8862,254.6396,254.7724,1743.0
2019-11-12 10:35:00,268.62,268.62,268.55,268.55,300.0,254.7724,254.7724,254.706,254.706,300.0
2019-11-12 10:40:00,268.58,268.79,268.58,268.73,2170.0,254.7345,254.9336,254.7345,254.8767,2170.0
2019-11-12 10:45:00,268.66,268.74,268.61,268.65,1100.0,254.8103,254.8862,254.7629,254.8009,1100.0
2019-11-12 10:50:00,268.55,268.67,268.5,268.67,2400.0,254.706,254.8198,254.6586,254.8198,2400.0
2019-11-12 10:55:00,268.55,268.71,268.54,268.69,2207.0,254.706,254.8578,254.6965,254.8388,2207.0
2019-11-12 11:00:00,268.67,268.68,268.51,268.51,1408.0,254.8198,254.8293,254.6681,254.6681,1408.0
2019-11-12 11:05:00,268.57,268.66,268.53,268.66,1600.0,254.725,254.8103,254.687,254.8103,1600.0
2019-11-12 11:10:00,268.71,268.71,268.54,268.56,2200.0,254.8578,254.8578,254.6965,254.7155,2200.0
2019-11-12 11:15:00,268.6,269.0,268.6,268.95,2665.0,254.7534,255.1328,254.7534,255.0854,2665.0
2019-11-12 11:20:00,268.96,269.15,268.96,269.1,3400.0,255.0949,255.2751,255.0949,255.2277,3400.0
2019-11-12 11:25:00,269.09,269.09,268.83,268.87,2102.0,255.2182,255.2182,254.9716,255.0095,2102.0
2019-11-12 11:30:00,268.87,268.87,268.4,268.43,16082.0,255.0095,255.0095,254.5637,254.5922,16082.0
2019-11-12 11:35:00,268.39,268.67,268.39,268.67,12547.0,254.5543,254.8198,254.5543,254.8198,12547.0
2019-11-12 11:40:00,268.68,268.68,268.6,268.6,500.0,254.8293,254.8293,254.7534,254.7534,500.0
2019-11-12 11:45:00,268.58,268.59,268.13,268.21,2900.0,254.7345,254.744,254.3077,254.3835,2900.0
2019-11-12 11:50:00,268.28,268.28,268.09,268.15,1271.0,254.4499,254.4499,254.2697,254.3266,1271.0
2019-11-12 11:55:00,268.24,268.24,268.01,268.02,1771.0,254.412,254.412,254.1939,254.2033,1771.0
2019-11-12 12:00:00,268.66,268.66,268.02,268.02,2079.0,254.8103,254.8103,254.2033,254.2033,2079.0
2019-11-12 12:05:00,267.92,267.95,267.76,267.84,1146.0,254.1085,254.1369,253.9567,254.0326,1146.0
2019-11-12 12:10:00,267.84,268.29,267.84,268.29,1200.0,254.0326,254.4594,254.0326,254.4594,1200.0
2019-11-12 12:15:00,268.22,268.31,267.98,267.98,600.0,254.393,254.4784,254.1654,254.1654,600.0
2019-11-12 12:20:00,267.93,268.41,267.93,268.4,2100.0,254.118,254.5732,254.118,254.5637,2100.0
2019-11-12 12:25:00,268.22,268.22,268.2,268.2,400.0,254.393,254.393,254.3741,254.3741,400.0
2019-11-12 12:30:00,268.31,268.31,268.15,268.24,900.0,254.4784,254.4784,254.3266,254.412,900.0
2019-11-12 12:35:00,268.29,268.37,268.24,268.37,500.0,254.4594,254.5353,254.412,254.5353,500.0
2019-11-12 12:40:00,268.36,268.37,268.09,268.09,1125.0,254.5258,254.5353,254.2697,254.2697,1125.0
2019-11-12 12:45:00,267.98,267.98,267.98,267.98,200.0,254.1654,254.1654,254.1654,254.1654,200.0
2019-11-12 12:50:00,267.97,268.06,267.84,268.06,1049.0,254.1559,254.2413,254.0326,254.2413,1049.0
2019-11-12 12:55:00,268.01,268.12,267.86,268.12,800.0,254.1939,254.2982,254.0516,254.2982,800.0
2019-11-12 13:00:00,268.01,268.01,267.82,267.84,1000.0,254.1939,254.1939,254.0136,254.0326,1000.0
2019-11-12 13:05:00,267.8,267.8,267.77,267.78,500.0,253.9947,253.9947,253.9662,253.9757,500.0
2019-11-12 13:10:00,267.79,267.79,267.69,267.69,500.0,253.9852,253.9852,253.8903,253.8903,500.0
2019-11-12 13:15:00,267.68,267.88,267.66,267.81,1000.0,253.8809,254.0706,253.8619,254.0042,1000.0
2019-11-12 13:20:00,267.94,267.94,267.74,267.9,771.0,254.1275,254.1275,253.9378,254.0895,771.0
2019-11-12 13:25:00,267.8,267.8,267.64,267.77,572.0,253.9947,253.9947,253.8429,253.9662,572.0
2019-11-12 13:30:00,267.7,267.72,267.61,267.72,527.0,253.8998,253.9188,253.8145,253.9188,527.0
2019-11-12 13:35:00,267.76,267.76,267.76,267.76,100.0,253.9567,253.9567,253.9567,253.9567,100.0
2019-11-12 13:40:00,267.74,267.96,267.67,267.96,2000.0,253.9378,254.1464,253.8714,254.1464,2000.0
2019-11-12 13:45:00,267.97,268.03,267.8,268.0,2860.0,254.1559,254.2128,253.9947,254.1844,2860.0
2019-11-12 13:50:00,267.91,267.99,267.84,267.84,500.0,254.099,254.1749,254.0326,254.0326,500.0
2019-11-12 13:55:00,267.84,267.88,267.82,267.86,1465.0,254.0326,254.0706,254.0136,254.0516,1465.0
2019-11-12 14:00:00,267.82,267.82,267.56,267.56,800.0,254.0136,254.0136,253.7671,253.7671,800.0
2019-11-12 14:05:00,267.5,267.5,267.45,267.45,400.0,253.7101,253.7101,253.6627,253.6627,400.0
2019-11-12 14:10:00,267.35,267.51,267.19,267.19,1000.0,253.5679,253.7196,253.4161,253.4161,1000.0
2019-11-12 14:15:00,267.47,267.47,267.46,267.47,296.0,253.6817,253.6817,253.6722,253.6817,296.0
2019-11-12 14:20:00,267.24,267.24,267.23,267.24,200.0,253.4635,253.4635,253.4541,253.4635,200.0
2019-11-12 14:25:00,267.16,267.42,267.05,267.36,1100.0,253.3877,253.6343,253.2833,253.5774,1100.0
2019-11-12 14:30:00,267.42,267.62,267.35,267.62,448.0,253.6343,253.824,253.5679,253.824,448.0
2019-11-12 14:35:00,267.62,267.62,267.62,267.62,0.0,253.824,253.824,253.824,253.824,0.0
2019-11-12 14:40:00,267.53,267.61,267.36,267.45,1651.0,253.7386,253.8145,253.5774,253.6627,1651.0
2019-11-12 14:45:00,267.2,267.27,266.97,267.06,5298.0,253.4256,253.492,253.2075,253.2928,5298.0
2019-11-12 14:50:00,266.92,267.03,266.79,266.82,1334.0,253.16,253.2644,253.0367,253.0652,1334.0
2019-11-12 14:55:00,266.72,266.84,266.61,266.84,1267.0,252.9704,253.0842,252.866,253.0842,1267.0
2019-11-12 15:00:00,266.86,267.21,266.86,267.15,1703.0,253.1031,253.4351,253.1031,253.3782,1703.0
2019-11-12 15:05:00,267.14,267.32,267.14,267.32,1400.0,253.3687,253.5394,253.3687,253.5394,1400.0
2019-11-12 15:10:00,267.23,267.23,267.06,267.06,400.0,253.4541,253.4541,253.2928,253.2928,400.0
2019-11-12 15:15:00,266.92,266.98,266.9,266.91,600.0,253.16,253.217,253.1411,253.1506,600.0
2019-11-12 15:20:00,267.16,267.3,267.15,267.3,1310.0,253.3877,253.5205,253.3782,253.5205,1310.0
2019-11-12 15:25:00,267.24,267.33,267.2,267.32,1000.0,253.4635,253.5489,253.4256,253.5394,1000.0
2019-11-12 15:30:00,267.23,267.66,267.22,267.63,2100.0,253.4541,253.8619,253.4446,253.8334,2100.0
2019-11-12 15:35:00,267.58,267.58,267.35,267.39,1000.0,253.786,253.786,253.5679,253.6058,1000.0
2019-11-12 15:40:00,267.36,267.39,267.19,267.25,2052.0,253.5774,253.6058,253.4161,253.473,2052.0
2019-11-12 15:45:00,267.28,267.37,267.09,267.13,3468.0,253.5015,253.5868,253.3213,253.3592,3468.0
2019-11-12 15:50:00,267.52,267.52,267.13,267.44,3400.0,253.7291,253.7291,253.3592,253.6532,3400.0
2019-11-12 15:55:00,267.44,267.64,267.25,267.56,10855.0,253.6532,253.8429,253.473,253.7671,10855.0
2019-11-13 09:30:00,268.03,268.03,267.45,267.6,22576.0,254.2128,254.2128,253.6627,253.805,22576.0
2019-11-13 09:35:00,267.75,268.21,267.71,267.92,6572.0,253.9473,254.3835,253.9093,254.1085,6572.0
2019-11-13 09:40:00,267.97,267.97,267.61,267.66,1600.0,254.1559,254.1559,253.8145,253.8619,1600.0
2019-11-13 09:45:00,267.73,267.73,267.48,267.48,3911.0,253.9283,253.9283,253.6912,253.6912,3911.0
2019-11-13 09:50:00,267.54,267.54,267.3,267.32,5232.0,253.7481,253.7481,253.5205,253.5394,5232.0
2019-11-13 09:55:00,267.5,267.97,267.5,267.95,2900.0,253.7101,254.1559,253.7101,254.1369,2900.0
2019-11-13 10:00:00,267.91,268.12,267.6,268.11,6971.0,254.099,254.2982,253.805,254.2887,6971.0
2019-11-13 10:05:00,268.0,268.01,267.97,267.99,600.0,254.1844,254.1939,254.1559,254.1749,600.0
2019-11-13 10:10:00,268.08,268.19,267.9,268.01,6800.0,254.2602,254.3646,254.0895,254.1939,6800.0
2019-11-13 10:15:00,268.06,268.23,267.99,268.14,8204.0,254.2413,254.4025,254.1749,254.3172,8204.0
2019-11-13 10:20:00,268.16,268.35,268.12,268.13,3100.0,254.3361,254.5163,254.2982,254.3077,3100.0
2019-11-13 10:25:00,268.06,268.06,267.88,267.98,2700.0,254.2413,254.2413,254.0706,254.1654,2700.0
2019-11-13 10:30:00,268.08,268.24,267.63,267.63,3829.0,254.2602,254.412,253.8334,253.8334,3829.0
2019-11-13 10:35:00,267.59,268.34,267.52,268.23,6334.0,253.7955,254.5068,253.7291,254.4025,6334.0
2019-11-13 10:40:00,268.28,268.41,268.07,268.08,2200.0,254.4499,254.5732,254.2508,254.2602,2200.0
2019-11-13 10:45:00,268.06,268.37,268.06,268.13,3972.0,254.2413,254.5353,254.2413,254.3077,3972.0
2019-11-13 10:50:00,268.18,268.36,268.14,268.3,8540.0,254.3551,254.5258,254.3172,254.4689,8540.0
2019-11-13 10:55:00,268.3,268.63,268.24,268.47,14503.0,254.4689,254.7819,254.412,254.6301,14503.0
2019-11-13 11:00:00,268.53,268.88,268.53,268.62,6890.0,254.687,255.019,254.687,254.7724,6890.0
2019-11-13 11:05:00,268.57,268.66,268.46,268.51,1917.0,254.725,254.8103,254.6207,254.6681,1917.0
2019-11-13 11:10:00,268.53,268.59,268.33,268.47,4698.0,254.687,254.744,254.4974,254.6301,4698.0
2019-11-13 11:15:00,268.39,268.47,268.3,268.3,3640.0,254.5543,254.6301,254.4689,254.4689,3640.0
2019-11-13 11:20:00,268.65,268.65,268.49,268.5,2482.0,254.8009,254.8009,254.6491,254.6586,2482.0
2019-11-13 11:25:00,268.47,268.76,268.37,268.5,5700.0,254.6301,254.9052,254.5353,254.6586,5700.0
2019-11-13 11:30:00,268.49,269.09,268.49,269.01,3900.0,254.6491,255.2182,254.6491,255.1423,3900.0
2019-11-13 11:35:00,268.96,269.3,268.84,269.26,9258.0,255.0949,255.4174,254.9811,255.3794,9258.0
2019-11-13 11:40:00,269.29,269.85,269.2,269.85,3721.0,255.4079,255.939,255.3225,255.939,3721.0
2019-11-13 11:45:00,269.76,269.95,269.67,269.95,1685.0,255.8536,256.0338,255.7683,256.0338,1685.0
2019-11-13 11:50:00,269.95,270.0,269.73,269.8,984.0,256.0338,256.0813,255.8252,255.8916,984.0
2019-11-13 11:55:00,269.77,269.89,269.58,269.89,1541.0,255.8631,255.9769,255.6829,255.9769,1541.0
2019-11-13 12:00:00,269.94,269.94,269.65,269.77,2100.0,256.0244,256.0244,255.7493,255.8631,2100.0
2019-11-13 12:05:00,269.9,269.9,269.68,269.72,1032.0,255.9864,255.9864,255.7778,255.8157,1032.0
2019-11-13 12:10:00,269.61,269.9,269.52,269.76,900.0,255.7114,255.9864,255.626,255.8536,900.0
2019-11-13 12:15:00,269.83,269.83,269.68,269.68,300.0,255.92,255.92,255.7778,255.7778,300.0
2019-11-13 12:20:00,269.75,269.83,269.71,269.72,600.0,255.8442,255.92,255.8062,255.8157,600.0
2019-11-13 12:25:00,269.62,269.64,269.58,269.64,2100.0,255.7209,255.7398,255.6829,255.7398,2100.0
2019-11-13 12:30:00,269.72,269.95,269.63,269.95,2477.0,255.8157,256.0338,255.7303,256.0338,2477.0
2019-11-13 12:35:00,269.85,270.19,269.85,270.18,1455.0,255.939,256.2615,255.939,256.252,1455.0
2019-11-13 12:40:00,270.07,270.07,269.81,269.82,900.0,256.1477,256.1477,255.9011,255.9105,900.0
2019-11-13 12:45:00,269.94,270.13,269.88,270.13,1412.0,256.0244,256.2046,255.9675,256.2046,1412.0
2019-11-13 12:50:00,270.02,270.02,269.89,269.9,800.0,256.1002,256.1002,255.9769,255.9864,800.0
2019-11-13 12:55:00,269.95,269.95,269.89,269.9,300.0,256.0338,256.0338,255.9769,255.9864,300.0
2019-11-13 13:00:00,269.85,270.07,269.85,269.95,1900.0,255.939,256.1477,255.939,256.0338,1900.0
2019-11-13 13:05:00,269.99,270.06,269.98,269.98,511.0,256.0718,256.1382,256.0623,256.0623,511.0
2019-11-13 13:10:00,270.01,270.15,270.01,270.12,2100.0,256.0908,256.2235,256.0908,256.1951,2100.0
2019-11-13 13:15:00,270.09,270.21,270.09,270.21,1700.0,256.1666,256.2804,256.1666,256.2804,1700.0
2019-11-13 13:20:00,270.24,270.3,270.24,270.28,400.0,256.3089,256.3658,256.3089,256.3468,400.0
2019-11-13 13:25:00,270.29,270.34,270.27,270.34,500.0,256.3563,256.4037,256.3373,256.4037,500.0
2019-11-13 13:30:00,270.26,270.46,270.26,270.46,900.0,256.3279,256.5176,256.3279,256.5176,900.0
2019-11-13 13:35:00,270.49,270.49,269.97,269.97,5030.0,256.546,256.546,256.0528,256.0528,5030.0
2019-11-13 13:40:00,269.97,270.06,269.84,269.91,2300.0,256.0528,256.1382,255.9295,255.9959,2300.0
2019-11-13 13:45:00,269.88,270.06,269.88,270.06,2820.0,255.9675,256.1382,255.9675,256.1382,2820.0
2019-11-13 13:50:00,270.03,270.04,269.91,269.91,1100.0,256.1097,256.1192,255.9959,255.9959,1100.0
2019-11-13 13:55:00,269.86,269.87,268.55,268.91,5611.0,255.9485,255.958,254.706,255.0475,5611.0
2019-11-13 14:00:00,268.63,268.76,268.12,268.76,3802.0,254.7819,254.9052,254.2982,254.9052,3802.0
2019-11-13 14:05:00,268.6,268.85,268.49,268.85,2294.0,254.7534,254.9906,254.6491,254.9906,2294.0
2019-11-13 14:10:00,268.94,268.95,268.78,268.79,500.0,255.0759,255.0854,254.9242,254.9336,500.0
2019-11-13 14:15:00,268.81,269.23,268.81,269.23,1992.0,254.9526,255.351,254.9526,255.351,1992.0
2019-11-13 14:20:00,269.17,269.25,268.67,268.67,2382.0,255.2941,255.3699,254.8198,254.8198,2382.0
2019-11-13 14:25:00,268.72,268.84,268.72,268.74,2000.0,254.8673,254.9811,254.8673,254.8862,2000.0
2019-11-13 14:30:00,269.0,269.12,269.0,269.12,600.0,255.1328,255.2466,255.1328,255.2466,600.0
2019-11-13 14:35:00,269.12,269.19,268.8,268.93,2300.0,255.2466,255.313,254.9431,255.0664,2300.0
2019-11-13 14:40:00,268.94,269.22,268.93,269.16,800.0,255.0759,255.3415,255.0664,255.2846,800.0
2019-11-13 14:45:00,269.2,269.2,269.13,269.13,400.0,255.3225,255.3225,255.2561,255.2561,400.0
2019-11-13 14:50:00,269.27,269.53,269.23,269.53,1655.0,255.3889,255.6355,255.351,255.6355,1655.0
2019-11-13 14:55:00,269.46,269.57,269.38,269.57,1718.0,255.5691,255.6734,255.4932,255.6734,1718.0
2019-11-13 15:00:00,269.7,269.77,269.5,269.77,8554.0,255.7967,255.8631,255.607,255.8631,8554.0
2019-11-13 15:05:00,269.87,269.99,269.87,269.92,901.0,255.958,256.0718,255.958,256.0054,901.0
2019-11-13 15:10:00,269.83,269.97,269.74,269.88,1500.0,255.92,256.0528,255.8347,255.9675,1500.0
2019-11-13 15:15:00,269.83,270.06,269.81,270.01,2807.0,255.92,256.1382,255.9011,256.0908,2807.0
2019-11-13 15:20:00,270.01,270.02,269.87,269.88,4000.0,256.0908,256.1002,255.958,255.9675,4000.0
2019-11-13 15:25:00,269.86,270.05,269.78,270.0,3222.0,255.9485,256.1287,255.8726,256.0813,3222.0
2019-11-13 15:30:00,270.07,270.13,269.78,269.78,1700.0,256.1477,256.2046,255.8726,255.8726,1700.0
2019-11-13 15:35:00,269.85,269.91,269.82,269.88,1900.0,255.939,255.9959,255.9105,255.9675,1900.0
2019-11-13 15:40:00,269.88,269.88,269.72,269.78,1950.0,255.9675,255.9675,255.8157,255.8726,1950.0
2019-11-13 15:45:00,269.86,269.86,269.7,269.79,1800.0,255.9485,255.9485,255.7967,255.8821,1800.0
2019-11-13 15:50:00,269.65,269.87,269.6,269.87,6925.0,255.7493,255.958,255.7019,255.958,6925.0
2019-11-13 15:55:00,269.86,270.0,269.7,269.87,27934.0,255.9485,256.0813,255.7967,255.958,27934.0
2019-11-14 09:30:00,268.65,269.1,268.51,268.94,12977.0,254.8009,255.2277,254.6681,255.0759,12977.0
2019-11-14 09:35:00,269.05,269.36,269.04,269.24,6009.0,255.1802,255.4743,255.1708,255.3604,6009.0
2019-11-14 09:40:00,269.18,269.18,268.82,268.9,15270.0,255.3035,255.3035,254.9621,255.038,15270.0
2019-11-14 09:45:00,268.89,268.99,268.75,268.99,3150.0,255.0285,255.1233,254.8957,255.1233,3150.0
2019-11-14 09:50:00,269.07,269.28,269.06,269.12,3500.0,255.1992,255.3984,255.1897,255.2466,3500.0
2019-11-14 09:55:00,269.28,269.9,269.27,269.52,13026.0,255.3984,255.9864,255.3889,255.626,13026.0
2019-11-14 10:00:00,269.45,269.51,269.29,269.51,3100.0,255.5596,255.6165,255.4079,255.6165,3100.0
2019-11-14 10:05:00,269.55,270.28,269.55,269.92,8366.0,255.6545,256.3468,255.6545,256.0054,8366.0
2019-11-14 10:10:00,270.01,270.14,269.91,270.04,3973.0,256.0908,256.2141,255.9959,256.1192,3973.0
2019-11-14 10:15:00,270.17,270.42,270.13,270.41,1802.0,256.2425,256.4796,256.2046,256.4701,1802.0
2019-11-14 10:20:00,270.45,270.46,270.23,270.33,5055.0,256.5081,256.5176,256.2994,256.3943,5055.0
2019-11-14 10:25:00,270.34,270.45,270.21,270.21,3241.0,256.4037,256.5081,256.2804,256.2804,3241.0
2019-11-14 10:30:00,270.13,270.14,269.64,269.65,1703.0,256.2046,256.2141,255.7398,255.7493,1703.0
2019-11-14 10:35:00,269.55,269.88,269.53,269.68,4059.0,255.6545,255.9675,255.6355,255.7778,4059.0
2019-11-14 10:40:00,269.66,269.94,269.66,269.74,4901.0,255.7588,256.0244,255.7588,255.8347,4901.0
2019-11-14 10:45:00,269.77,269.77,269.47,269.54,3656.0,255.8631,255.8631,255.5786,255.645,3656.0
2019-11-14 10:50:00,269.49,269.49,269.09,269.17,3598.0,255.5976,255.5976,255.2182,255.2941,3598.0
2019-11-14 10:55:00,269.13,269.13,268.93,269.09,2047.0,255.2561,255.2561,255.0664,255.2182,2047.0
2019-11-14 11:00:00,269.03,269.05,268.64,268.95,8474.0,255.1613,255.1802,254.7914,255.0854,8474.0
2019-11-14 11:05:00,268.91,268.97,268.73,268.93,9478.0,255.0475,255.1044,254.8767,255.0664,9478.0
2019-11-14 11:10:00,268.92,269.24,268.88,269.14,3341.0,255.0569,255.3604,255.019,255.2656,3341.0
2019-11-14 11:15:00,269.12,269.12,268.71,268.82,35631.0,255.2466,255.2466,254.8578,254.9621,35631.0
2019-11-14 11:20:00,268.82,268.9,268.69,268.75,28151.0,254.9621,255.038,254.8388,254.8957,28151.0
2019-11-14 11:25:00,268.71,268.79,268.53,268.6,9156.0,254.8578,254.9336,254.687,254.7534,9156.0
2019-11-14 11:30:00,268.78,268.98,268.63,268.63,4900.0,254.9242,255.1138,254.7819,254.7819,4900.0
2019-11-14 11:35:00,268.65,268.65,268.64,268.64,200.0,254.8009,254.8009,254.7914,254.7914,200.0
2019-11-14 11:40:00,268.83,268.86,268.82,268.86,833.0,254.9716,255.0,254.9621,255.0,833.0
2019-11-14 11:45:00,268.75,268.8,268.15,268.3,14441.0,254.8957,254.9431,254.3266,254.4689,14441.0
2019-11-14 11:50:00,268.44,268.71,268.44,268.55,530.0,254.6017,254.8578,254.6017,254.706,530.0
2019-11-14 11:55:00,268.69,268.92,268.63,268.63,1200.0,254.8388,255.0569,254.7819,254.7819,1200.0
2019-11-14 12:00:00,268.64,268.64,268.41,268.41,200.0,254.7914,254.7914,254.5732,254.5732,200.0
2019-11-14 12:05:00,268.49,268.5,268.49,268.49,486.0,254.6491,254.6586,254.6491,254.6491,486.0
2019-11-14 12:10:00,268.49,268.49,268.49,268.49,0.0,254.6491,254.6491,254.6491,254.6491,0.0
2019-11-14 12:15:00,268.38,268.41,268.31,268.31,500.0,254.5448,254.5732,254.4784,254.4784,500.0
2019-11-14 12:20:00,268.89,268.89,268.82,268.82,296.0,255.0285,255.0285,254.9621,254.9621,296.0
2019-11-14 12:25:00,268.77,268.88,268.43,268.87,2752.0,254.9147,255.019,254.5922,255.0095,2752.0
2019-11-14 12:30:00,268.88,268.94,268.65,268.71,6004.0,255.019,255.0759,254.8009,254.8578,6004.0
2019-11-14 12:35:00,268.77,268.81,268.73,268.76,10254.0,254.9147,254.9526,254.8767,254.9052,10254.0
2019-11-14 12:40:00,268.8,269.0,268.73,268.78,9672.0,254.9431,255.1328,254.8767,254.9242,9672.0
2019-11-14 12:45:00,268.76,268.81,268.74,268.8,3258.0,254.9052,254.9526,254.8862,254.9431,3258.0
2019-11-14 12:50:00,268.78,268.8,268.62,268.68,2875.0,254.9242,254.9431,254.7724,254.8293,2875.0
2019-11-14 12:55:00,268.64,268.8,268.63,268.75,1754.0,254.7914,254.9431,254.7819,254.8957,1754.0
2019-11-14 13:00:00,268.8,268.82,268.71,268.82,4615.0,254.9431,254.9621,254.8578,254.9621,4615.0
2019-11-14 13:05:00,268.82,268.82,268.72,268.82,5013.0,254.9621,254.9621,254.8673,254.9621,5013.0
2019-11-14 13:10:00,268.8,268.82,268.63,268.78,2108.0,254.9431,254.9621,254.7819,254.9242,2108.0
2019-11-14 13:15:00,268.82,268.9,268.76,268.82,1600.0,254.9621,255.038,254.9052,254.9621,1600.0
2019-11-14 13:20:00,268.78,268.79,268.72,268.76,1300.0,254.9242,254.9336,254.8673,254.9052,1300.0
2019-11-14 13:25:00,268.76,268.82,268.54,268.64,956.0,254.9052,254.9621,254.6965,254.7914,956.0
2019-11-14 13:30:00,268.64,268.89,268.49,268.56,7563.0,254.7914,255.0285,254.6491,254.7155,7563.0
2019-11-14 13:35:00,268.64,268.79,268.64,268.79,500.0,254.7914,254.9336,254.7914,254.9336,500.0
2019-11-14 13:40:00,268.95,269.08,268.95,269.06,600.0,255.0854,255.2087,255.0854,255.1897,600.0
2019-11-14 13:45:00,269.02,269.37,269.01,269.37,1500.0,255.1518,255.4837,255.1423,255.4837,1500.0
2019-11-14 13:50:00,269.36,269.36,269.1,269.1,1100.0,255.4743,255.4743,255.2277,255.2277,1100.0
2019-11-14 13:55:00,269.07,269.22,268.35,269.22,7043.0,255.1992,255.3415,254.5163,255.3415,7043.0
2019-11-14 14:00:00,268.99,269.17,268.95,268.95,4411.0,255.1233,255.2941,255.0854,255.0854,4411.0
2019-11-14 14:05:00,268.84,269.11,268.78,269.1,4374.0,254.9811,255.2371,254.9242,255.2277,4374.0
2019-11-14 14:10:00,269.12,269.22,268.8,269.22,3345.0,255.2466,255.3415,254.9431,255.3415,3345.0
2019-11-14 14:15:00,269.13,269.3,269.13,269.3,500.0,255.2561,255.4174,255.2561,255.4174,500.0
2019-11-14 14:20:00,269.29,269.31,269.23,269.31,700.0,255.4079,255.4268,255.351,255.4268,700.0
2019-11-14 14:25:00,269.49,269.49,269.26,269.48,2200.0,255.5976,255.5976,255.3794,255.5881,2200.0
2019-11-14 14:30:00,269.44,269.83,269.44,269.67,2968.0,255.5501,255.92,255.5501,255.7683,2968.0
2019-11-14 14:35:00,269.81,269.86,269.75,269.8,2396.0,255.9011,255.9485,255.8442,255.8916,2396.0
2019-11-14 14:40:00,269.8,269.8,269.49,269.5,3127.0,255.8916,255.8916,255.5976,255.607,3127.0
2019-11-14 14:45:00,269.51,269.51,269.22,269.35,3464.0,255.6165,255.6165,255.3415,255.4648,3464.0
2019-11-14 14:50:00,269.34,269.34,269.16,269.18,1100.0,255.4553,255.4553,255.2846,255.3035,1100.0
2019-11-14 14:55:00,269.2,269.2,269.17,269.19,550.0,255.3225,255.3225,255.2941,255.313,550.0
2019-11-14 15:00:00,269.24,269.35,269.24,269.29,5500.0,255.3604,255.4648,255.3604,255.4079,5500.0
2019-11-14 15:05:00,269.3,269.35,269.27,269.35,5137.0,255.4174,255.4648,255.3889,255.4648,5137.0
2019-11-14 15:10:00,269.31,269.31,269.08,269.17,1883.0,255.4268,255.4268,255.2087,255.2941,1883.0
2019-11-14 15:15:00,269.21,269.32,269.21,269.32,405.0,255.332,255.4363,255.332,255.4363,405.0
2019-11-14 15:20:00,269.29,269.41,269.23,269.41,6715.0,255.4079,255.5217,255.351,255.5217,6715.0
2019-11-14 15:25:00,269.41,269.65,269.38,269.65,2500.0,255.5217,255.7493,255.4932,255.7493,2500.0
2019-11-14 15:30:00,269.62,269.79,269.57,269.68,2500.0,255.7209,255.8821,255.6734,255.7778,2500.0
2019-11-14 15:35:00,269.72,269.94,269.66,269.69,2193.0,255.8157,256.0244,255.7588,255.7872,2193.0
2019-11-14 15:40:00,269.68,269.8,269.66,269.66,1500.0,255.7778,255.8916,255.7588,255.7588,1500.0
2019-11-14 15:45:00,269.73,270.03,269.61,269.97,7039.0,255.8252,256.1097,255.7114,256.0528,7039.0
2019-11-14 15:50:00,269.88,270.06,269.61,269.61,10101.0,255.9675,256.1382,255.7114,255.7114,10101.0
2019-11-14 15:55:00,269.65,269.94,269.34,269.73,14546.0,255.7493,256.0244,255.4553,255.8252,14546.0
2019-11-15 09:30:00,274.31,274.62,273.58,273.74,37918.0,260.1691,260.4631,259.4767,259.6285,37918.0
2019-11-15 09:35:00,273.98,274.58,273.9,274.58,10449.0,259.8561,260.4252,259.7802,260.4252,10449.0
2019-11-15 09:40:00,274.67,275.0,274.53,274.86,8223.0,260.5105,260.8235,260.3777,260.6907,8223.0
2019-11-15 09:45:00,274.97,275.05,274.65,274.67,6499.0,260.7951,260.8709,260.4916,260.5105,6499.0
2019-11-15 09:50:00,274.69,274.69,274.11,274.12,6606.0,260.5295,260.5295,259.9794,259.9889,6606.0
2019-11-15 09:55:00,274.03,274.32,273.92,273.94,4985.0,259.9035,260.1786,259.7992,259.8182,4985.0
2019-11-15 10:00:00,273.93,274.13,273.74,274.02,8073.0,259.8087,259.9984,259.6285,259.894,8073.0
2019-11-15 10:05:00,274.19,274.29,273.98,274.21,6541.0,260.0553,260.1501,259.8561,260.0742,6541.0
2019-11-15 10:10:00,274.29,274.92,274.18,274.86,10475.0,260.1501,260.7476,260.0458,260.6907,10475.0
2019-11-15 10:15:00,274.83,274.92,274.64,274.92,3428.0,260.6623,260.7476,260.4821,260.7476,3428.0
2019-11-15 10:20:00,274.9,275.07,274.61,274.61,5144.0,260.7287,260.8899,260.4536,260.4536,5144.0
2019-11-15 10:25:00,274.66,274.85,274.66,274.77,4100.0,260.501,260.6812,260.501,260.6054,4100.0
2019-11-15 10:30:00,274.78,274.96,274.69,274.87,6909.0,260.6149,260.7856,260.5295,260.7002,6909.0
2019-11-15 10:35:00,274.75,274.78,274.59,274.67,1500.0,260.5864,260.6149,260.4346,260.5105,1500.0
2019-11-15 10:40:00,274.84,274.97,274.84,274.96,700.0,260.6718,260.7951,260.6718,260.7856,700.0
2019-11-15 10:45:00,275.0,275.15,274.91,275.02,2156.0,260.8235,260.9658,260.7382,260.8425,2156.0
2019-11-15 10:50:00,275.09,275.14,274.99,275.03,800.0,260.9089,260.9563,260.814,260.852,800.0
2019-11-15 10:55:00,274.92,275.14,274.82,275.05,1500.0,260.7476,260.9563,260.6528,260.8709,1500.0
2019-11-15 11:00:00,275.11,275.35,275.11,275.29,5813.0,260.9278,261.1555,260.9278,261.0986,5813.0
2019-11-15 11:05:00,275.35,275.52,275.35,275.44,5300.0,261.1555,261.3167,261.1555,261.2408,5300.0
2019-11-15 11:10:00,275.41,275.47,274.88,274.95,5585.0,261.2124,261.2693,260.7097,260.7761,5585.0
2019-11-15 11:15:00,274.99,274.99,274.67,274.67,1060.0,260.814,260.814,260.5105,260.5105,1060.0
2019-11-15 11:20:00,274.66,274.81,274.53,274.69,7694.0,260.501,260.6433,260.3777,260.5295,7694.0
2019-11-15 11:25:00,274.56,274.66,274.47,274.64,3335.0,260.4062,260.501,260.3208,260.4821,3335.0
2019-11-15 11:30:00,274.59,275.18,274.55,275.18,14193.0,260.4346,260.9942,260.3967,260.9942,14193.0
2019-11-15 11:35:00,275.18,275.19,275.02,275.15,600.0,260.9942,261.0037,260.8425,260.9658,600.0
2019-11-15 11:40:00,275.15,275.15,274.44,274.45,2730.0,260.9658,260.9658,260.2924,260.3019,2730.0
2019-11-15 11:45:00,274.45,274.49,274.26,274.29,8028.0,260.3019,260.3398,260.1217,260.1501,8028.0
2019-11-15 11:50:00,274.35,274.43,274.21,274.22,3200.0,260.207,260.2829,260.0742,260.0837,3200.0
2019-11-15 11:55:00,274.13,274.38,274.0,274.28,7151.0,259.9984,260.2355,259.8751,260.1406,7151.0
2019-11-15 12:00:00,274.37,274.6,274.28,274.6,2619.0,260.226,260.4441,260.1406,260.4441,2619.0
2019-11-15 12:05:00,274.63,274.63,274.32,274.34,4875.0,260.4726,260.4726,260.1786,260.1975,4875.0
2019-11-15 12:10:00,274.4,274.44,274.24,274.44,2500.0,260.2544,260.2924,260.1027,260.2924,2500.0
2019-11-15 12:15:00,274.31,274.37,274.31,274.37,519.0,260.1691,260.226,260.1691,260.226,519.0
2019-11-15 12:20:00,274.36,274.61,274.25,274.61,4666.0,260.2165,260.4536,260.1122,260.4536,4666.0
2019-11-15 12:25:00,274.55,274.55,274.22,274.38,2500.0,260.3967,260.3967,260.0837,260.2355,2500.0
2019-11-15 12:30:00,274.28,274.52,274.19,274.47,4000.0,260.1406,260.3683,260.0553,260.3208,4000.0
2019-11-15 12:35:00,274.57,274.57,274.36,274.46,621.0,260.4157,260.4157,260.2165,260.3114,621.0
2019-11-15 12:40:00,274.41,274.5,274.28,274.46,2500.0,260.2639,260.3493,260.1406,260.3114,2500.0
2019-11-15 12:45:00,274.48,274.59,274.38,274.43,6550.0,260.3303,260.4346,260.2355,260.2829,6550.0
2019-11-15 12:50:00,274.44,274.47,274.39,274.46,1200.0,260.2924,260.3208,260.245,260.3114,1200.0
2019-11-15 12:55:00,274.52,274.7,274.52,274.7,600.0,260.3683,260.539,260.3683,260.539,600.0
2019-11-15 13:00:00,274.62,274.62,274.54,274.54,400.0,260.4631,260.4631,260.3872,260.3872,400.0
2019-11-15 13:05:00,274.46,274.77,274.46,274.66,600.0,260.3114,260.6054,260.3114,260.501,600.0
2019-11-15 13:10:00,274.78,274.78,274.58,274.64,500.0,260.6149,260.6149,260.4252,260.4821,500.0
2019-11-15 13:15:00,274.42,274.42,274.42,274.42,100.0,260.2734,260.2734,260.2734,260.2734,100.0
2019-11-15 13:20:00,274.46,274.52,274.46,274.46,611.0,260.3114,260.3683,260.3114,260.3114,611.0
2019-11-15 13:25:00,274.46,274.79,274.44,274.76,1976.0,260.3114,260.6243,260.2924,260.5959,1976.0
2019-11-15 13:30:00,274.87,274.87,274.46,274.46,1000.0,260.7002,260.7002,260.3114,260.3114,1000.0
2019-11-15 13:35:00,274.45,274.54,274.4,274.41,817.0,260.3019,260.3872,260.2544,260.2639,817.0
2019-11-15 13:40:00,274.46,274.54,274.46,274.54,874.0,260.3114,260.3872,260.3114,260.3872,874.0
2019-11-15 13:45:00,274.47,274.47,274.31,274.43,2200.0,260.3208,260.3208,260.1691,260.2829,2200.0
2019-11-15 13:50:00,274.43,274.74,274.43,274.74,900.0,260.2829,260.5769,260.2829,260.5769,900.0
2019-11-15 13:55:00,274.61,274.7,274.47,274.49,1900.0,260.4536,260.539,260.3208,260.3398,1900.0
2019-11-15 14:00:00,274.49,274.49,274.49,274.49,0.0,260.3398,260.3398,260.3398,260.3398,0.0
2019-11-15 14:05:00,274.38,274.69,274.37,274.67,6618.0,260.2355,260.5295,260.226,260.5105,6618.0
2019-11-15 14:10:00,274.78,274.78,274.62,274.62,500.0,260.6149,260.6149,260.4631,260.4631,500.0
2019-11-15 14:15:00,274.64,274.66,274.52,274.66,511.0,260.4821,260.501,260.3683,260.501,511.0
2019-11-15 14:20:00,274.55,274.58,274.44,274.44,1270.0,260.3967,260.4252,260.2924,260.2924,1270.0
2019-11-15 14:25:00,274.48,274.52,274.36,274.37,3100.0,260.3303,260.3683,260.2165,260.226,3100.0
2019-11-15 14:30:00,274.43,274.43,274.24,274.3,2000.0,260.2829,260.2829,260.1027,260.1596,2000.0
2019-11-15 14:35:00,274.27,274.27,274.11,274.23,1782.0,260.1311,260.1311,259.9794,260.0932,1782.0
2019-11-15 14:40:00,274.24,274.44,274.24,274.35,1479.0,260.1027,260.2924,260.1027,260.207,1479.0
2019-11-15 14:45:00,274.36,274.37,274.36,274.36,100.0,260.2165,260.226,260.2165,260.2165,100.0
2019-11-15 14:50:00,274.26,274.32,274.26,274.29,668.0,260.1217,260.1786,260.1217,260.1501,668.0
2019-11-15 14:55:00,274.32,274.43,274.32,274.42,1533.0,260.1786,260.2829,260.1786,260.2734,1533.0
2019-11-15 15:00:00,274.41,274.43,274.15,274.17,5100.0,260.2639,260.2829,260.0173,260.0363,5100.0
2019-11-15 15:05:00,274.24,274.27,274.1,274.12,2400.0,260.1027,260.1311,259.9699,259.9889,2400.0
2019-11-15 15:10:00,274.07,274.15,273.97,274.03,4425.0,259.9415,260.0173,259.8466,259.9035,4425.0
2019-11-15 15:15:00,274.05,274.07,273.96,274.07,2576.0,259.9225,259.9415,259.8371,259.9415,2576.0
2019-11-15 15:20:00,274.07,274.07,273.82,273.85,5758.0,259.9415,259.9415,259.7043,259.7328,5758.0
2019-11-15 15:25:00,273.83,274.26,273.8,274.17,2405.0,259.7138,260.1217,259.6854,260.0363,2405.0
2019-11-15 15:30:00,274.17,274.19,274.03,274.09,2886.0,260.0363,260.0553,259.9035,259.9604,2886.0
2019-11-15 15:35:00,274.16,274.33,274.09,274.33,3300.0,260.0268,260.1881,259.9604,260.1881,3300.0
2019-11-15 15:40:00,274.35,274.68,274.34,274.67,4221.0,260.207,260.52,260.1975,260.5105,4221.0
2019-11-15 15:45:00,274.63,274.74,274.53,274.64,3325.0,260.4726,260.5769,260.3777,260.4821,3325.0
2019-11-15 15:50:00,274.73,274.74,274.4,274.73,11698.0,260.5674,260.5769,260.2544,260.5674,11698.0
2019-11-15 15:55:00,274.81,274.98,274.56,274.98,16415.0,260.6433,260.8045,260.4062,260.8045,16415.0
2019-11-18 09:30:00,273.0,273.33,272.62,272.62,20972.0,258.9266,259.2396,258.5662,258.5662,20972.0
2019-11-18 09:35:00,272.71,272.78,272.49,272.49,5235.0,258.6516,258.718,258.4429,258.4429,5235.0
2019-11-18 09:40:00,272.19,272.19,271.86,271.93,7401.0,258.1584,258.1584,257.8454,257.9118,7401.0
2019-11-18 09:45:00,271.93,272.19,271.81,272.19,12711.0,257.9118,258.1584,257.798,258.1584,12711.0
2019-11-18 09:50:00,272.15,272.61,272.06,272.56,5289.0,258.1204,258.5567,258.0351,258.5093,5289.0
2019-11-18 09:55:00,272.51,273.08,272.36,272.88,6962.0,258.4619,259.0025,258.3196,258.8128,6962.0
2019-11-18 10:00:00,272.86,273.32,272.82,273.09,5873.0,258.7938,259.2301,258.7559,259.012,5873.0
2019-11-18 10:05:00,273.05,273.5,273.0,273.5,7316.0,258.974,259.4008,258.9266,259.4008,7316.0
2019-11-18 10:10:00,273.61,274.38,273.61,274.18,10825.0,259.5052,260.2355,259.5052,260.0458,10825.0
2019-11-18 10:15:00,274.17,274.26,273.77,273.84,5279.0,260.0363,260.1217,259.6569,259.7233,5279.0
2019-11-18 10:20:00,273.93,274.12,273.82,273.82,1582.0,259.8087,259.9889,259.7043,259.7043,1582.0
2019-11-18 10:25:00,273.64,273.86,273.49,273.56,4728.0,259.5336,259.7423,259.3914,259.4577,4728.0
2019-11-18 10:30:00,273.52,273.86,273.47,273.68,5474.0,259.4198,259.7423,259.3724,259.5716,5474.0
2019-11-18 10:35:00,273.68,274.02,273.53,273.95,9420.0,259.5716,259.894,259.4293,259.8276,9420.0
2019-11-18 10:40:00,273.8,273.97,273.72,273.8,5621.0,259.6854,259.8466,259.6095,259.6854,5621.0
2019-11-18 10:45:00,273.61,273.94,273.6,273.94,3960.0,259.5052,259.8182,259.4957,259.8182,3960.0
2019-11-18 10:50:00,273.93,274.23,273.93,274.17,3365.0,259.8087,260.0932,259.8087,260.0363,3365.0
2019-11-18 10:55:00,274.07,274.16,273.98,274.1,2434.0,259.9415,260.0268,259.8561,259.9699,2434.0
2019-11-18 11:00:00,274.08,274.36,274.08,274.24,3659.0,259.9509,260.2165,259.9509,260.1027,3659.0
2019-11-18 11:05:00,274.14,274.41,274.13,274.33,3600.0,260.0078,260.2639,259.9984,260.1881,3600.0
2019-11-18 11:10:00,274.37,274.97,274.35,274.54,6360.0,260.226,260.7951,260.207,260.3872,6360.0
2019-11-18 11:15:00,274.53,274.53,274.22,274.37,1995.0,260.3777,260.3777,260.0837,260.226,1995.0
2019-11-18 11:20:00,274.43,274.75,274.32,274.75,2344.0,260.2829,260.5864,260.1786,260.5864,2344.0
2019-11-18 11:25:00,274.78,274.78,274.6,274.63,600.0,260.6149,260.6149,260.4441,260.4726,600.0
2019-11-18 11:30:00,274.75,275.37,274.74,275.02,11414.0,260.5864,261.1744,260.5769,260.8425,11414.0
2019-11-18 11:35:00,275.06,275.27,275.05,275.16,2477.0,260.8804,261.0796,260.8709,260.9753,2477.0
2019-11-18 11:40:00,275.16,275.46,275.16,275.35,950.0,260.9753,261.2598,260.9753,261.1555,950.0
2019-11-18 11:45:00,275.36,275.51,275.27,275.46,2700.0,261.165,261.3072,261.0796,261.2598,2700.0
2019-11-18 11:50:00,275.28,275.44,275.26,275.26,300.0,261.0891,261.2408,261.0701,261.0701,300.0
2019-11-18 11:55:00,275.18,275.21,275.11,275.11,300.0,260.9942,261.0227,260.9278,260.9278,300.0
2019-11-18 12:00:00,275.17,275.17,275.11,275.12,310.0,260.9847,260.9847,260.9278,260.9373,310.0
2019-11-18 12:05:00,275.08,275.24,275.06,275.24,900.0,260.8994,261.0511,260.8804,261.0511,900.0
2019-11-18 12:10:00,275.23,275.28,275.23,275.28,736.0,261.0417,261.0891,261.0417,261.0891,736.0
2019-11-18 12:15:00,275.31,275.38,275.25,275.35,782.0,261.1175,261.1839,261.0606,261.1555,782.0
2019-11-18 12:20:00,275.35,275.58,275.32,275.33,2000.0,261.1555,261.3736,261.127,261.1365,2000.0
2019-11-18 12:25:00,275.53,275.73,275.4,275.4,4423.0,261.3262,261.5159,261.2029,261.2029,4423.0
2019-11-18 12:30:00,275.59,275.59,275.39,275.57,500.0,261.3831,261.3831,261.1934,261.3641,500.0
2019-11-18 12:35:00,275.45,275.77,275.45,275.77,2830.0,261.2503,261.5538,261.2503,261.5538,2830.0
2019-11-18 12:40:00,275.77,275.99,275.77,275.87,4520.0,261.5538,261.7625,261.5538,261.6487,4520.0
2019-11-18 12:45:00,275.78,276.15,275.76,276.15,3829.0,261.5633,261.9142,261.5443,261.9142,3829.0
2019-11-18 12:50:00,276.08,276.08,275.98,276.04,1075.0,261.8478,261.8478,261.753,261.8099,1075.0
2019-11-18 12:55:00,275.98,276.06,275.97,275.97,1300.0,261.753,261.8289,261.7435,261.7435,1300.0
2019-11-18 13:00:00,276.04,276.23,275.97,276.23,2986.0,261.8099,261.9901,261.7435,261.9901,2986.0
2019-11-18 13:05:00,276.14,276.21,275.87,275.87,1216.0,261.9047,261.9711,261.6487,261.6487,1216.0
2019-11-18 13:10:00,275.6,275.72,275.6,275.66,1800.0,261.3926,261.5064,261.3926,261.4495,1800.0
2019-11-18 13:15:00,275.79,275.79,275.72,275.79,400.0,261.5728,261.5728,261.5064,261.5728,400.0
2019-11-18 13:20:00,275.72,275.72,275.49,275.49,1100.0,261.5064,261.5064,261.2883,261.2883,1100.0
2019-11-18 13:25:00,275.57,275.78,275.57,275.76,817.0,261.3641,261.5633,261.3641,261.5443,817.0
2019-11-18 13:30:00,275.6,275.64,275.36,275.36,920.0,261.3926,261.4305,261.165,261.165,920.0
2019-11-18 13:35:00,275.4,275.4,275.09,275.09,1200.0,261.2029,261.2029,260.9089,260.9089,1200.0
2019-11-18 13:40:00,275.21,275.22,275.14,275.19,908.0,261.0227,261.0322,260.9563,261.0037,908.0
2019-11-18 13:45:00,275.12,275.13,274.93,274.95,600.0,260.9373,260.9468,260.7571,260.7761,600.0
2019-11-18 13:50:00,274.99,274.99,274.91,274.91,400.0,260.814,260.814,260.7382,260.7382,400.0
2019-11-18 13:55:00,274.86,274.86,274.8,274.8,300.0,260.6907,260.6907,260.6338,260.6338,300.0
2019-11-18 14:00:00,274.79,274.94,274.53,274.54,2485.0,260.6243,260.7666,260.3777,260.3872,2485.0
2019-11-18 14:05:00,274.66,275.03,274.66,274.93,1117.0,260.501,260.852,260.501,260.7571,1117.0
2019-11-18 14:10:00,274.88,274.9,274.88,274.9,300.0,260.7097,260.7287,260.7097,260.7287,300.0
2019-11-18 14:15:00,275.03,275.07,274.67,274.93,1887.0,260.852,260.8899,260.5105,260.7571,1887.0
2019-11-18 14:20:00,274.94,275.17,274.93,275.07,600.0,260.7666,260.9847,260.7571,260.8899,600.0
2019-11-18 14:25:00,275.04,275.04,274.81,274.87,700.0,260.8615,260.8615,260.6433,260.7002,700.0
2019-11-18 14:30:00,274.86,275.2,274.85,275.09,3920.0,260.6907,261.0132,260.6812,260.9089,3920.0
2019-11-18 14:35:00,275.19,275.19,275.01,275.01,700.0,261.0037,261.0037,260.833,260.833,700.0
2019-11-18 14:40:00,274.98,275.08,274.86,274.86,820.0,260.8045,260.8994,260.6907,260.6907,820.0
2019-11-18 14:45:00,274.79,274.79,274.57,274.74,1500.0,260.6243,260.6243,260.4157,260.5769,1500.0
2019-11-18 14:50:00,274.77,274.85,274.74,274.84,3713.0,260.6054,260.6812,260.5769,260.6718,3713.0
2019-11-18 14:55:00,274.77,274.87,274.76,274.78,900.0,260.6054,260.7002,260.5959,260.6149,900.0
2019-11-18 15:00:00,274.81,274.81,274.68,274.69,775.0,260.6433,260.6433,260.52,260.5295,775.0
2019-11-18 15:05:00,274.68,275.05,274.68,274.93,4619.0,260.52,260.8709,260.52,260.7571,4619.0
2019-11-18 15:10:00,274.93,274.95,274.76,274.76,2018.0,260.7571,260.7761,260.5959,260.5959,2018.0
2019-11-18 15:15:00,274.66,274.67,274.02,274.14,8800.0,260.501,260.5105,259.894,260.0078,8800.0
2019-11-18 15:20:00,274.12,274.44,274.12,274.26,2337.0,259.9889,260.2924,259.9889,260.1217,2337.0
2019-11-18 15:25:00,274.21,274.3,274.02,274.09,1200.0,260.0742,260.1596,259.894,259.9604,1200.0
2019-11-18 15:30:00,274.13,274.28,273.94,274.12,3900.0,259.9984,260.1406,259.8182,259.9889,3900.0
2019-11-18 15:35:00,273.95,274.05,273.92,274.05,1300.0,259.8276,259.9225,259.7992,259.9225,1300.0
2019-11-18 15:40:00,274.01,274.01,273.6,273.69,2600.0,259.8845,259.8845,259.4957,259.581,2600.0
2019-11-18 15:45:00,273.76,273.81,273.54,273.65,4300.0,259.6474,259.6949,259.4388,259.5431,4300.0
2019-11-18 15:50:00,273.47,274.07,273.47,273.98,5011.0,259.3724,259.9415,259.3724,259.8561,5011.0
2019-11-18 15:55:00,273.98,274.04,273.21,273.38,30026.0,259.8561,259.913,259.1258,259.287,30026.0
2019-11-19 09:30:00,272.95,273.24,272.85,273.0,11669.0,258.8792,259.1542,258.7843,258.9266,11669.0
2019-11-19 09:35:00,273.04,273.04,272.38,272.48,3697.0,258.9646,258.9646,258.3386,258.4334,3697.0
2019-11-19 09:40:00,272.23,272.23,271.93,272.06,5847.0,258.1963,258.1963,257.9118,258.0351,5847.0
2019-11-19 09:45:00,272.25,272.31,272.15,272.29,2717.0,258.2153,258.2722,258.1204,258.2532,2717.0
2019-11-19 09:50:00,272.23,272.23,271.62,271.63,1674.0,258.1963,258.1963,257.6178,257.6272,1674.0
2019-11-19 09:55:00,271.68,271.73,271.11,271.33,4136.0,257.6747,257.7221,257.134,257.3427,4136.0
2019-11-19 10:00:00,271.39,271.61,271.15,271.4,8998.0,257.3996,257.6083,257.172,257.4091,8998.0
2019-11-19 10:05:00,271.36,271.41,271.14,271.22,5863.0,257.3712,257.4186,257.1625,257.2384,5863.0
2019-11-19 10:10:00,271.23,271.4,271.1,271.34,6878.0,257.2479,257.4091,257.1246,257.3522,6878.0
2019-11-19 10:15:00,271.19,271.63,271.09,271.63,3742.0,257.2099,257.6272,257.1151,257.6272,3742.0
2019-11-19 10:20:00,271.7,271.8,271.59,271.73,3628.0,257.6936,257.7885,257.5893,257.7221,3628.0
2019-11-19 10:25:00,271.8,271.83,271.59,271.65,2957.0,257.7885,257.8169,257.5893,257.6462,2957.0
2019-11-19 10:30:00,272.1,272.13,271.71,271.97,1365.0,258.073,258.1015,257.7031,257.9497,1365.0
2019-11-19 10:35:00,271.94,272.07,271.94,272.01,592.0,257.9213,258.0446,257.9213,257.9877,592.0
2019-11-19 10:40:00,271.81,271.81,271.74,271.79,1400.0,257.798,257.798,257.7316,257.779,1400.0
2019-11-19 10:45:00,271.71,271.73,271.21,271.35,6022.0,257.7031,257.7221,257.2289,257.3617,6022.0
2019-11-19 10:50:00,271.44,271.44,271.06,271.32,4936.0,257.447,257.447,257.0866,257.3332,4936.0
2019-11-19 10:55:00,271.31,271.34,270.8,270.87,5750.0,257.3237,257.3522,256.84,256.9064,5750.0
2019-11-19 11:00:00,270.92,271.04,270.85,270.86,1134.0,256.9538,257.0677,256.8874,256.8969,1134.0
2019-11-19 11:05:00,270.66,270.77,270.62,270.74,4434.0,256.7072,256.8116,256.6693,256.7831,4434.0
2019-11-19 11:10:00,270.69,270.75,270.4,270.58,4511.0,256.7357,256.7926,256.4606,256.6314,4511.0
2019-11-19 11:15:00,270.58,270.71,270.53,270.71,1000.0,256.6314,256.7547,256.5839,256.7547,1000.0
2019-11-19 11:20:00,270.64,270.89,270.59,270.81,2589.0,256.6883,256.9254,256.6409,256.8495,2589.0
2019-11-19 11:25:00,270.84,271.12,270.83,271.05,2682.0,256.878,257.1435,256.8685,257.0771,2682.0
2019-11-19 11:30:00,271.12,271.5,271.01,271.45,5706.0,257.1435,257.5039,257.0392,257.4565,5706.0
2019-11-19 11:35:00,271.48,271.91,271.41,271.88,882.0,257.485,257.8928,257.4186,257.8644,882.0
2019-11-19 11:40:00,271.87,271.87,271.57,271.58,340.0,257.8549,257.8549,257.5703,257.5798,340.0
2019-11-19 11:45:00,271.55,271.75,271.55,271.75,300.0,257.5514,257.7411,257.5514,257.7411,300.0
2019-11-19 11:50:00,271.8,272.59,271.8,272.58,700.0,257.7885,258.5378,257.7885,258.5283,700.0
2019-11-19 11:55:00,272.29,272.29,272.28,272.29,200.0,258.2532,258.2532,258.2437,258.2532,200.0
2019-11-19 12:00:00,272.32,272.32,272.32,272.32,200.0,258.2817,258.2817,258.2817,258.2817,200.0
2019-11-19 12:05:00,272.18,272.18,272.0,272.01,1260.0,258.1489,258.1489,257.9782,257.9877,1260.0
2019-11-19 12:10:00,271.85,271.87,271.51,271.6,1260.0,257.8359,257.8549,257.5134,257.5988,1260.0
2019-11-19 12:15:00,271.73,271.85,271.73,271.85,500.0,257.7221,257.8359,257.7221,257.8359,500.0
2019-11-19 12:20:00,272.15,272.15,272.15,272.15,200.0,258.1204,258.1204,258.1204,258.1204,200.0
2019-11-19 12:25:00,272.16,272.17,272.16,272.17,200.0,258.1299,258.1394,258.1299,258.1394,200.0
2019-11-19 12:30:00,272.08,272.08,271.71,271.72,900.0,258.054,258.054,257.7031,257.7126,900.0
2019-11-19 12:35:00,271.67,271.8,271.67,271.8,200.0,257.6652,257.7885,257.6652,257.7885,200.0
2019-11-19 12:40:00,271.58,271.58,271.37,271.37,230.0,257.5798,257.5798,257.3806,257.3806,230.0
2019-11-19 12:45:00,271.51,271.65,271.51,271.65,200.0,257.5134,257.6462,257.5134,257.6462,200.0
2019-11-19 12:50:00,271.45,271.55,271.45,271.54,501.0,257.4565,257.5514,257.4565,257.5419,501.0
2019-11-19 12:55:00,271.59,271.67,271.5,271.67,1258.0,257.5893,257.6652,257.5039,257.6652,1258.0
2019-11-19 13:00:00,271.48,271.57,271.42,271.49,900.0,257.485,257.5703,257.4281,257.4945,900.0
2019-11-19 13:05:00,271.13,271.13,271.13,271.13,187.0,257.153,257.153,257.153,257.153,187.0
2019-11-19 13:10:00,271.31,271.47,271.31,271.46,511.0,257.3237,257.4755,257.3237,257.466,511.0
2019-11-19 13:15:00,271.45,271.45,271.34,271.38,1800.0,257.4565,257.4565,257.3522,257.3901,1800.0
2019-11-19 13:20:00,271.41,271.41,271.35,271.35,300.0,257.4186,257.4186,257.3617,257.3617,300.0
2019-11-19 13:25:00,271.31,271.31,271.26,271.26,300.0,257.3237,257.3237,257.2763,257.2763,300.0
2019-11-19 13:30:00,271.1,271.18,271.09,271.1,500.0,257.1246,257.2004,257.1151,257.1246,500.0
2019-11-19 13:35:00,271.19,271.25,271.0,271.04,3819.0,257.2099,257.2668,257.0297,257.0677,3819.0
2019-11-19 13:40:00,271.01,271.3,270.96,271.1,4444.0,257.0392,257.3143,256.9918,257.1246,4444.0
2019-11-19 13:45:00,271.27,271.4,270.99,271.3,4677.0,257.2858,257.4091,257.0202,257.3143,4677.0
2019-11-19 13:50:00,271.47,271.5,271.46,271.48,630.0,257.4755,257.5039,257.466,257.485,630.0
2019-11-19 13:55:00,271.4,271.41,271.4,271.4,200.0,257.4091,257.4186,257.4091,257.4091,200.0
2019-11-19 14:00:00,271.82,271.82,271.78,271.78,200.0,257.8074,257.8074,257.7695,257.7695,200.0
2019-11-19 14:05:00,271.81,271.99,271.53,271.99,700.0,257.798,257.9687,257.5324,257.9687,700.0
2019-11-19 14:10:00,271.86,271.86,271.86,271.86,100.0,257.8454,257.8454,257.8454,257.8454,100.0
2019-11-19 14:15:00,271.86,271.86,271.86,271.86,0.0,257.8454,257.8454,257.8454,257.8454,0.0
2019-11-19 14:20:00,272.07,272.09,272.07,272.09,200.0,258.0446,258.0635,258.0446,258.0635,200.0
2019-11-19 14:25:00,272.31,272.37,272.16,272.18,700.0,258.2722,258.3291,258.1299,258.1489,700.0
2019-11-19 14:30:00,272.21,272.21,272.0,272.0,832.0,258.1773,258.1773,257.9782,257.9782,832.0
2019-11-19 14:35:00,272.01,272.02,271.9,271.9,2129.0,257.9877,257.9971,257.8833,257.8833,2129.0
2019-11-19 14:40:00,271.93,272.08,271.88,271.9,844.0,257.9118,258.054,257.8644,257.8833,844.0
2019-11-19 14:45:00,271.84,272.0,271.79,272.0,500.0,257.8264,257.9782,257.779,257.9782,500.0
2019-11-19 14:50:00,271.96,271.96,271.91,271.94,600.0,257.9402,257.9402,257.8928,257.9213,600.0
2019-11-19 14:55:00,272.05,272.09,272.01,272.03,600.0,258.0256,258.0635,257.9877,258.0066,600.0
2019-11-19 15:00:00,272.31,272.32,272.07,272.09,1300.0,258.2722,258.2817,258.0446,258.0635,1300.0
2019-11-19 15:05:00,272.03,272.11,271.94,272.01,7297.0,258.0066,258.0825,257.9213,257.9877,7297.0
2019-11-19 15:10:00,272.09,272.09,271.8,271.8,10576.0,258.0635,258.0635,257.7885,257.7885,10576.0
2019-11-19 15:15:00,271.8,271.8,271.8,271.8,0.0,257.7885,257.7885,257.7885,257.7885,0.0
2019-11-19 15:20:00,271.91,271.96,271.77,271.77,615.0,257.8928,257.9402,257.76,257.76,615.0
2019-11-19 15:25:00,271.72,271.72,271.59,271.59,800.0,257.7126,257.7126,257.5893,257.5893,800.0
2019-11-19 15:30:00,271.69,271.94,271.69,271.93,1300.0,257.6841,257.9213,257.6841,257.9118,1300.0
2019-11-19 15:35:00,271.79,271.9,271.66,271.77,3318.0,257.779,257.8833,257.6557,257.76,3318.0
2019-11-19 15:40:00,271.83,271.83,271.68,271.68,500.0,257.8169,257.8169,257.6747,257.6747,500.0
2019-11-19 15:45:00,271.61,271.81,271.61,271.75,2000.0,257.6083,257.798,257.6083,257.7411,2000.0
2019-11-19 15:50:00,271.67,271.74,271.41,271.42,1133.0,257.6652,257.7316,257.4186,257.4281,1133.0
2019-11-19 15:55:00,271.57,271.64,271.36,271.36,6271.0,257.5703,257.6367,257.3712,257.3712,6271.0
2019-11-20 09:30:00,271.16,271.4,270.95,271.27,15904.0,257.1815,257.4091,256.9823,257.2858,15904.0
2019-11-20 09:35:00,271.32,271.74,271.28,271.73,7611.0,257.3332,257.7316,257.2953,257.7221,7611.0
2019-11-20 09:40:00,271.88,272.0,271.71,271.86,6193.0,257.8644,257.9782,257.7031,257.8454,6193.0
2019-11-20 09:45:00,271.88,271.9,271.59,271.59,2760.0,257.8644,257.8833,257.5893,257.5893,2760.0
2019-11-20 09:50:00,271.56,271.63,271.34,271.37,3867.0,257.5608,257.6272,257.3522,257.3806,3867.0
2019-11-20 09:55:00,271.48,271.68,271.45,271.46,2988.0,257.485,257.6747,257.4565,257.466,2988.0
2019-11-20 10:00:00,271.52,271.52,271.35,271.44,2165.0,257.5229,257.5229,257.3617,257.447,2165.0
2019-11-20 10:05:00,271.42,271.45,271.28,271.44,2367.0,257.4281,257.4565,257.2953,257.447,2367.0
2019-11-20 10:10:00,271.47,271.5,271.28,271.3,2600.0,257.4755,257.5039,257.2953,257.3143,2600.0
2019-11-20 10:15:00,271.15,271.22,271.07,271.07,3315.0,257.172,257.2384,257.0961,257.0961,3315.0
2019-11-20 10:20:00,271.05,271.05,270.8,270.93,3032.0,257.0771,257.0771,256.84,256.9633,3032.0
2019-11-20 10:25:00,270.99,271.14,270.99,271.05,700.0,257.0202,257.1625,257.0202,257.0771,700.0
2019-11-20 10:30:00,271.15,271.26,271.11,271.24,2540.0,257.172,257.2763,257.134,257.2573,2540.0
2019-11-20 10:35:00,271.3,271.42,271.21,271.21,3200.0,257.3143,257.4281,257.2289,257.2289,3200.0
2019-11-20 10:40:00,271.17,271.17,270.94,270.98,1800.0,257.191,257.191,256.9728,257.0107,1800.0
2019-11-20 10:45:00,271.01,271.06,270.94,270.97,2300.0,257.0392,257.0866,256.9728,257.0013,2300.0
2019-11-20 10:50:00,270.99,271.08,270.91,271.02,3325.0,257.0202,257.1056,256.9444,257.0487,3325.0
2019-11-20 10:55:00,270.97,270.97,270.76,270.76,4230.0,257.0013,257.0013,256.8021,256.8021,4230.0
2019-11-20 11:00:00,270.82,270.92,270.63,270.82,2886.0,256.859,256.9538,256.6788,256.859,2886.0
2019-11-20 11:05:00,270.83,270.83,270.54,270.56,3600.0,256.8685,256.8685,256.5934,256.6124,3600.0
2019-11-20 11:10:00,270.5,270.56,270.26,270.56,6452.0,256.5555,256.6124,256.3279,256.6124,6452.0
2019-11-20 11:15:00,270.6,270.65,270.48,270.48,2740.0,256.6503,256.6978,256.5365,256.5365,2740.0
2019-11-20 11:20:00,270.48,270.55,270.45,270.47,3598.0,256.5365,256.6029,256.5081,256.527,3598.0
2019-11-20 11:25:00,270.48,270.93,270.48,270.62,3341.0,256.5365,256.9633,256.5365,256.6693,3341.0
2019-11-20 11:30:00,270.82,271.0,270.5,270.86,6718.0,256.859,257.0297,256.5555,256.8969,6718.0
2019-11-20 11:35:00,270.76,271.08,270.76,271.08,300.0,256.8021,257.1056,256.8021,257.1056,300.0
2019-11-20 11:40:00,271.19,271.2,271.19,271.19,130.0,257.2099,257.2194,257.2099,257.2099,130.0
2019-11-20 11:45:00,271.04,271.31,270.94,271.18,603.0,257.0677,257.3237,256.9728,257.2004,603.0
2019-11-20 11:50:00,271.39,271.39,271.25,271.25,900.0,257.3996,257.3996,257.2668,257.2668,900.0
2019-11-20 11:55:00,271.05,271.31,271.05,271.31,200.0,257.0771,257.3237,257.0771,257.3237,200.0
2019-11-20 12:00:00,270.93,270.93,270.93,270.93,102.0,256.9633,256.9633,256.9633,256.9633,102.0
2019-11-20 12:05:00,271.04,271.04,271.04,271.04,100.0,257.0677,257.0677,257.0677,257.0677,100.0
2019-11-20 12:10:00,271.02,271.23,271.02,271.16,991.0,257.0487,257.2479,257.0487,257.1815,991.0
2019-11-20 12:15:00,271.18,271.33,271.18,271.33,700.0,257.2004,257.3427,257.2004,257.3427,700.0
2019-11-20 12:20:00,271.33,271.33,271.29,271.29,300.0,257.3427,257.3427,257.3048,257.3048,300.0
2019-11-20 12:25:00,271.33,271.44,271.33,271.42,1220.0,257.3427,257.447,257.3427,257.4281,1220.0
2019-11-20 12:30:00,271.36,271.36,271.17,271.19,1400.0,257.3712,257.3712,257.191,257.2099,1400.0
2019-11-20 12:35:00,271.24,271.42,271.23,271.4,1100.0,257.2573,257.4281,257.2479,257.4091,1100.0
2019-11-20 12:40:00,271.42,271.42,271.29,271.35,400.0,257.4281,257.4281,257.3048,257.3617,400.0
2019-11-20 12:45:00,271.23,271.23,271.14,271.15,700.0,257.2479,257.2479,257.1625,257.172,700.0
2019-11-20 12:50:00,271.2,271.27,270.61,270.8,6136.0,257.2194,257.2858,256.6598,256.84,6136.0
2019-11-20 12:55:00,270.62,270.73,268.64,268.84,8439.0,256.6693,256.7736,254.7914,254.9811,8439.0
2019-11-20 13:00:00,268.95,269.13,268.91,269.13,1217.0,255.0854,255.2561,255.0475,255.2561,1217.0
2019-11-20 13:05:00,269.36,269.36,268.15,268.41,1783.0,255.4743,255.4743,254.3266,254.5732,1783.0
2019-11-20 13:10:00,268.18,268.2,267.0,267.43,15768.0,254.3551,254.3741,253.2359,253.6438,15768.0
2019-11-20 13:15:00,267.49,267.74,267.2,267.5,4750.0,253.7007,253.9378,253.4256,253.7101,4750.0
2019-11-20 13:20:00,267.57,268.06,267.57,267.97,2600.0,253.7765,254.2413,253.7765,254.1559,2600.0
2019-11-20 13:25:00,268.29,268.36,267.89,267.89,1900.0,254.4594,254.5258,254.08,254.08,1900.0
2019-11-20 13:30:00,267.93,268.03,267.63,267.88,2465.0,254.118,254.2128,253.8334,254.0706,2465.0
2019-11-20 13:35:00,268.13,268.13,268.13,268.13,100.0,254.3077,254.3077,254.3077,254.3077,100.0
2019-11-20 13:40:00,268.09,268.45,268.09,268.25,3371.0,254.2697,254.6112,254.2697,254.4215,3371.0
2019-11-20 13:45:00,268.34,268.36,268.29,268.36,300.0,254.5068,254.5258,254.4594,254.5258,300.0
2019-11-20 13:50:00,268.5,269.41,268.5,269.35,3063.0,254.6586,255.5217,254.6586,255.4648,3063.0
2019-11-20 13:55:00,269.06,269.18,268.98,269.18,515.0,255.1897,255.3035,255.1138,255.3035,515.0
2019-11-20 14:00:00,269.37,269.58,269.23,269.3,800.0,255.4837,255.6829,255.351,255.4174,800.0
2019-11-20 14:05:00,269.13,269.24,268.9,269.05,3903.0,255.2561,255.3604,255.038,255.1802,3903.0
2019-11-20 14:10:00,269.41,269.42,269.12,269.17,1100.0,255.5217,255.5312,255.2466,255.2941,1100.0
2019-11-20 14:15:00,269.08,269.31,268.99,269.31,900.0,255.2087,255.4268,255.1233,255.4268,900.0
2019-11-20 14:20:00,269.49,269.49,269.19,269.2,500.0,255.5976,255.5976,255.313,255.3225,500.0
2019-11-20 14:25:00,269.33,269.56,269.33,269.56,400.0,255.4458,255.6639,255.4458,255.6639,400.0
2019-11-20 14:30:00,269.56,269.64,269.38,269.48,2001.0,255.6639,255.7398,255.4932,255.5881,2001.0
2019-11-20 14:35:00,269.53,269.53,269.41,269.41,600.0,255.6355,255.6355,255.5217,255.5217,600.0
2019-11-20 14:40:00,269.5,269.69,269.48,269.66,1007.0,255.607,255.7872,255.5881,255.7588,1007.0
2019-11-20 14:45:00,269.81,269.81,269.54,269.67,900.0,255.9011,255.9011,255.645,255.7683,900.0
2019-11-20 14:50:00,269.49,269.82,269.48,269.81,1517.0,255.5976,255.9105,255.5881,255.9011,1517.0
2019-11-20 14:55:00,269.58,269.7,269.54,269.6,1000.0,255.6829,255.7967,255.645,255.7019,1000.0
2019-11-20 15:00:00,269.58,269.6,269.22,269.42,2711.0,255.6829,255.7019,255.3415,255.5312,2711.0
2019-11-20 15:05:00,269.42,269.42,269.42,269.42,0.0,255.5312,255.5312,255.5312,255.5312,0.0
2019-11-20 15:10:00,269.65,269.75,269.61,269.61,2185.0,255.7493,255.8442,255.7114,255.7114,2185.0
2019-11-20 15:15:00,269.53,269.6,269.03,269.04,2006.0,255.6355,255.7019,255.1613,255.1708,2006.0
2019-11-20 15:20:00,269.2,269.32,269.07,269.32,727.0,255.3225,255.4363,255.1992,255.4363,727.0
2019-11-20 15:25:00,269.21,269.21,269.18,269.18,500.0,255.332,255.332,255.3035,255.3035,500.0
2019-11-20 15:30:00,269.03,269.12,268.85,269.11,2900.0,255.1613,255.2466,254.9906,255.2371,2900.0
2019-11-20 15:35:00,268.99,269.2,268.76,268.76,6805.0,255.1233,255.3225,254.9052,254.9052,6805.0
2019-11-20 15:40:00,268.98,269.15,268.82,269.15,1500.0,255.1138,255.2751,254.9621,255.2751,1500.0
2019-11-20 15:45:00,269.16,269.18,269.05,269.18,500.0,255.2846,255.3035,255.1802,255.3035,500.0
2019-11-20 15:50:00,269.13,269.18,268.86,269.1,3088.0,255.2561,255.3035,255.0,255.2277,3088.0
2019-11-20 15:55:00,269.11,269.22,268.81,268.98,9774.0,255.2371,255.3415,254.9526,255.1138,9774.0
2019-11-21 09:30:00,269.59,269.59,268.3,268.87,37885.0,255.6924,255.6924,254.4689,255.0095,37885.0
2019-11-21 09:35:00,268.81,268.81,267.93,268.23,17158.0,254.9526,254.9526,254.118,254.4025,17158.0
2019-11-21 09:40:00,268.12,268.12,267.72,267.73,4671.0,254.2982,254.2982,253.9188,253.9283,4671.0
2019-11-21 09:45:00,267.63,268.27,267.63,268.11,4173.0,253.8334,254.4405,253.8334,254.2887,4173.0
2019-11-21 09:50:00,268.42,268.75,268.23,268.64,7141.0,254.5827,254.8957,254.4025,254.7914,7141.0
2019-11-21 09:55:00,268.52,268.68,268.38,268.38,1100.0,254.6776,254.8293,254.5448,254.5448,1100.0
2019-11-21 10:00:00,268.38,268.38,268.22,268.3,1600.0,254.5448,254.5448,254.393,254.4689,1600.0
2019-11-21 10:05:00,268.28,268.89,268.21,268.72,2936.0,254.4499,255.0285,254.3835,254.8673,2936.0
2019-11-21 10:10:00,268.87,269.03,268.76,268.86,3600.0,255.0095,255.1613,254.9052,255.0,3600.0
2019-11-21 10:15:00,268.62,268.62,267.55,267.65,4425.0,254.7724,254.7724,253.7576,253.8524,4425.0
2019-11-21 10:20:00,267.54,267.79,267.27,267.27,3675.0,253.7481,253.9852,253.492,253.492,3675.0
2019-11-21 10:25:00,267.38,267.89,267.25,267.52,19134.0,253.5963,254.08,253.473,253.7291,19134.0
2019-11-21 10:30:00,267.47,267.67,267.19,267.42,6331.0,253.6817,253.8714,253.4161,253.6343,6331.0
2019-11-21 10:35:00,267.33,267.51,267.26,267.44,12441.0,253.5489,253.7196,253.4825,253.6532,12441.0
2019-11-21 10:40:00,267.51,267.62,267.44,267.49,3066.0,253.7196,253.824,253.6532,253.7007,3066.0
2019-11-21 10:45:00,267.55,267.66,267.52,267.66,2014.0,253.7576,253.8619,253.7291,253.8619,2014.0
2019-11-21 10:50:00,267.57,267.73,267.47,267.68,5127.0,253.7765,253.9283,253.6817,253.8809,5127.0
2019-11-21 10:55:00,267.81,268.38,267.78,268.38,2101.0,254.0042,254.5448,253.9757,254.5448,2101.0
2019-11-21 11:00:00,268.3,268.77,268.17,268.66,2982.0,254.4689,254.9147,254.3456,254.8103,2982.0
2019-11-21 11:05:00,268.57,268.83,268.57,268.83,404.0,254.725,254.9716,254.725,254.9716,404.0
2019-11-21 11:10:00,268.62,268.62,268.5,268.51,1267.0,254.7724,254.7724,254.6586,254.6681,1267.0
2019-11-21 11:15:00,268.42,268.49,268.35,268.44,1797.0,254.5827,254.6491,254.5163,254.6017,1797.0
2019-11-21 11:20:00,268.44,268.67,268.41,268.61,5808.0,254.6017,254.8198,254.5732,254.7629,5808.0
2019-11-21 11:25:00,268.65,268.91,268.62,268.66,2955.0,254.8009,255.0475,254.7724,254.8103,2955.0
2019-11-21 11:30:00,268.72,268.92,268.64,268.64,21072.0,254.8673,255.0569,254.7914,254.7914,21072.0
2019-11-21 11:35:00,268.66,268.67,268.24,268.24,2045.0,254.8103,254.8198,254.412,254.412,2045.0
2019-11-21 11:40:00,268.13,268.14,267.88,268.07,4846.0,254.3077,254.3172,254.0706,254.2508,4846.0
2019-11-21 11:45:00,268.12,268.34,267.91,268.17,1430.0,254.2982,254.5068,254.099,254.3456,1430.0
2019-11-21 11:50:00,268.09,268.1,267.76,267.77,1736.0,254.2697,254.2792,253.9567,253.9662,1736.0
2019-11-21 11:55:00,267.77,267.77,267.03,267.03,800.0,253.9662,253.9662,253.2644,253.2644,800.0
2019-11-21 12:00:00,267.06,267.07,266.64,266.84,2214.0,253.2928,253.3023,252.8945,253.0842,2214.0
2019-11-21 12:05:00,266.82,267.23,266.59,267.0,4733.0,253.0652,253.4541,252.8471,253.2359,4733.0
2019-11-21 12:10:00,267.05,267.54,267.02,267.41,4000.0,253.2833,253.7481,253.2549,253.6248,4000.0
2019-11-21 12:15:00,267.25,267.26,266.77,266.86,2200.0,253.473,253.4825,253.0178,253.1031,2200.0
2019-11-21 12:20:00,266.98,267.12,266.81,267.12,2235.0,253.217,253.3497,253.0557,253.3497,2235.0
2019-11-21 12:25:00,267.18,267.5,266.96,267.46,3017.0,253.4066,253.7101,253.198,253.6722,3017.0
2019-11-21 12:30:00,267.36,267.62,267.36,267.49,1600.0,253.5774,253.824,253.5774,253.7007,1600.0
2019-11-21 12:35:00,267.5,267.51,267.37,267.45,420.0,253.7101,253.7196,253.5868,253.6627,420.0
2019-11-21 12:40:00,267.4,267.4,267.4,267.4,100.0,253.6153,253.6153,253.6153,253.6153,100.0
2019-11-21 12:45:00,267.52,267.52,267.48,267.48,400.0,253.7291,253.7291,253.6912,253.6912,400.0
2019-11-21 12:50:00,267.36,267.45,267.23,267.23,1616.0,253.5774,253.6627,253.4541,253.4541,1616.0
2019-11-21 12:55:00,267.27,267.51,267.27,267.49,1100.0,253.492,253.7196,253.492,253.7007,1100.0
2019-11-21 13:00:00,267.47,267.69,267.45,267.56,3200.0,253.6817,253.8903,253.6627,253.7671,3200.0
2019-11-21 13:05:00,267.54,267.69,267.33,267.56,8334.0,253.7481,253.8903,253.5489,253.7671,8334.0
2019-11-21 13:10:00,267.5,267.5,267.36,267.36,2987.0,253.7101,253.7101,253.5774,253.5774,2987.0
2019-11-21 13:15:00,267.28,267.46,267.28,267.46,2189.0,253.5015,253.6722,253.5015,253.6722,2189.0
2019-11-21 13:20:00,267.46,267.74,267.45,267.73,1906.0,253.6722,253.9378,253.6627,253.9283,1906.0
2019-11-21 13:25:00,267.74,267.89,267.67,267.89,2700.0,253.9378,254.08,253.8714,254.08,2700.0
2019-11-21 13:30:00,267.83,267.83,267.52,267.52,1000.0,254.0231,254.0231,253.7291,253.7291,1000.0
2019-11-21 13:35:00,267.38,267.47,267.38,267.47,1000.0,253.5963,253.6817,253.5963,253.6817,1000.0
2019-11-21 13:40:00,267.4,267.44,267.12,267.15,3000.0,253.6153,253.6532,253.3497,253.3782,3000.0
2019-11-21 13:45:00,267.01,267.3,267.01,267.24,2770.0,253.2454,253.5205,253.2454,253.4635,2770.0
2019-11-21 13:50:00,267.35,267.35,267.16,267.22,2800.0,253.5679,253.5679,253.3877,253.4446,2800.0
2019-11-21 13:55:00,267.2,267.22,267.17,267.2,1300.0,253.4256,253.4446,253.3972,253.4256,1300.0
2019-11-21 14:00:00,267.18,267.18,266.85,266.88,2156.0,253.4066,253.4066,253.0937,253.1221,2156.0
2019-11-21 14:05:00,266.82,267.78,266.8,267.77,5963.0,253.0652,253.9757,253.0462,253.9662,5963.0
2019-11-21 14:10:00,267.59,267.61,267.39,267.42,624.0,253.7955,253.8145,253.6058,253.6343,624.0
2019-11-21 14:15:00,267.51,267.66,267.41,267.41,6200.0,253.7196,253.8619,253.6248,253.6248,6200.0
2019-11-21 14:20:00,267.45,267.64,267.26,267.6,6526.0,253.6627,253.8429,253.4825,253.805,6526.0
2019-11-21 14:25:00,267.6,267.69,267.51,267.69,1749.0,253.805,253.8903,253.7196,253.8903,1749.0
2019-11-21 14:30:00,267.61,267.68,267.53,267.63,1561.0,253.8145,253.8809,253.7386,253.8334,1561.0
2019-11-21 14:35:00,267.6,267.6,267.53,267.6,1300.0,253.805,253.805,253.7386,253.805,1300.0
2019-11-21 14:40:00,267.59,267.75,267.4,267.4,10211.0,253.7955,253.9473,253.6153,253.6153,10211.0
2019-11-21 14:45:00,267.44,267.45,267.31,267.41,900.0,253.6532,253.6627,253.5299,253.6248,900.0
2019-11-21 14:50:00,267.33,267.41,267.33,267.4,1481.0,253.5489,253.6248,253.5489,253.6153,1481.0
2019-11-21 14:55:00,267.41,267.45,267.34,267.42,3849.0,253.6248,253.6627,253.5584,253.6343,3849.0
2019-11-21 15:00:00,267.38,267.51,267.34,267.37,2713.0,253.5963,253.7196,253.5584,253.5868,2713.0
2019-11-21 15:05:00,267.29,267.47,267.27,267.47,3600.0,253.511,253.6817,253.492,253.6817,3600.0
2019-11-21 15:10:00,267.44,267.7,267.43,267.54,9163.0,253.6532,253.8998,253.6438,253.7481,9163.0
2019-11-21 15:15:00,267.52,267.59,267.32,267.32,2500.0,253.7291,253.7955,253.5394,253.5394,2500.0
2019-11-21 15:20:00,267.27,267.34,267.24,267.3,2824.0,253.492,253.5584,253.4635,253.5205,2824.0
2019-11-21 15:25:00,267.34,267.35,267.06,267.14,2156.0,253.5584,253.5679,253.2928,253.3687,2156.0
2019-11-21 15:30:00,267.18,267.37,267.17,267.29,8602.0,253.4066,253.5868,253.3972,253.511,8602.0
2019-11-21 15:35:00,267.25,267.4,267.17,267.31,6784.0,253.473,253.6153,253.3972,253.5299,6784.0
2019-11-21 15:40:00,267.26,267.3,267.07,267.24,5836.0,253.4825,253.5205,253.3023,253.4635,5836.0
2019-11-21 15:45:00,267.24,267.33,267.15,267.23,9632.0,253.4635,253.5489,253.3782,253.4541,9632.0
2019-11-21 15:50:00,267.1,267.17,266.92,267.07,19685.0,253.3308,253.3972,253.16,253.3023,19685.0
2019-11-21 15:55:00,267.03,267.19,266.96,267.02,34898.0,253.2644,253.4161,253.198,253.2549,34898.0
2019-11-22 09:30:00,269.87,269.97,269.38,269.65,16339.0,255.958,256.0528,255.4932,255.7493,16339.0
2019-11-22 09:35:00,269.74,270.23,269.72,270.23,5829.0,255.8347,256.2994,255.8157,256.2994,5829.0
2019-11-22 09:40:00,270.03,270.08,269.13,269.24,7075.0,256.1097,256.1571,255.2561,255.3604,7075.0
2019-11-22 09:45:00,269.26,269.5,269.17,269.33,4750.0,255.3794,255.607,255.2941,255.4458,4750.0
2019-11-22 09:50:00,269.33,269.33,268.9,268.92,4625.0,255.4458,255.4458,255.038,255.0569,4625.0
2019-11-22 09:55:00,268.9,269.12,268.63,269.0,2667.0,255.038,255.2466,254.7819,255.1328,2667.0
2019-11-22 10:00:00,268.91,269.13,268.83,269.13,3728.0,255.0475,255.2561,254.9716,255.2561,3728.0
2019-11-22 10:05:00,269.06,269.19,268.71,268.71,2784.0,255.1897,255.313,254.8578,254.8578,2784.0
2019-11-22 10:10:00,268.76,268.77,268.5,268.5,5097.0,254.9052,254.9147,254.6586,254.6586,5097.0
2019-11-22 10:15:00,268.4,268.63,268.32,268.56,3917.0,254.5637,254.7819,254.4879,254.7155,3917.0
2019-11-22 10:20:00,268.5,268.94,268.5,268.89,7318.0,254.6586,255.0759,254.6586,255.0285,7318.0
2019-11-22 10:25:00,269.0,269.02,268.46,268.46,4363.0,255.1328,255.1518,254.6207,254.6207,4363.0
2019-11-22 10:30:00,268.29,268.29,267.83,267.86,4773.0,254.4594,254.4594,254.0231,254.0516,4773.0
2019-11-22 10:35:00,267.87,268.2,267.63,268.15,4834.0,254.0611,254.3741,253.8334,254.3266,4834.0
2019-11-22 10:40:00,268.28,268.55,268.19,268.4,3051.0,254.4499,254.706,254.3646,254.5637,3051.0
2019-11-22 10:45:00,268.55,268.63,268.46,268.63,1670.0,254.706,254.7819,254.6207,254.7819,1670.0
2019-11-22 10:50:00,268.59,268.83,268.46,268.48,3699.0,254.744,254.9716,254.6207,254.6396,3699.0
2019-11-22 10:55:00,268.42,268.77,268.4,268.41,2584.0,254.5827,254.9147,254.5637,254.5732,2584.0
2019-11-22 11:00:00,268.38,268.53,267.54,267.58,2100.0,254.5448,254.687,253.7481,253.786,2100.0
2019-11-22 11:05:00,267.69,267.79,267.54,267.79,1900.0,253.8903,253.9852,253.7481,253.9852,1900.0
2019-11-22 11:10:00,267.89,267.94,267.66,267.66,2162.0,254.08,254.1275,253.8619,253.8619,2162.0
2019-11-22 11:15:00,267.79,267.81,267.56,267.56,2124.0,253.9852,254.0042,253.7671,253.7671,2124.0
2019-11-22 11:20:00,267.61,267.97,267.6,267.88,4570.0,253.8145,254.1559,253.805,254.0706,4570.0
2019-11-22 11:25:00,267.76,267.85,267.75,267.85,900.0,253.9567,254.0421,253.9473,254.0421,900.0
2019-11-22 11:30:00,267.71,268.13,267.71,267.91,15153.0,253.9093,254.3077,253.9093,254.099,15153.0
2019-11-22 11:35:00,267.88,268.13,267.8,267.8,2900.0,254.0706,254.3077,253.9947,253.9947,2900.0
2019-11-22 11:40:00,267.99,268.11,267.9,267.91,2300.0,254.1749,254.2887,254.0895,254.099,2300.0
2019-11-22 11:45:00,267.95,268.01,267.79,267.92,6230.0,254.1369,254.1939,253.9852,254.1085,6230.0
2019-11-22 11:50:00,267.98,268.01,267.79,267.79,3305.0,254.1654,254.1939,253.9852,253.9852,3305.0
2019-11-22 11:55:00,267.73,267.78,267.41,267.41,8926.0,253.9283,253.9757,253.6248,253.6248,8926.0
2019-11-22 12:00:00,267.42,267.6,267.41,267.56,3622.0,253.6343,253.805,253.6248,253.7671,3622.0
2019-11-22 12:05:00,267.56,267.59,267.5,267.55,2207.0,253.7671,253.7955,253.7101,253.7576,2207.0
2019-11-22 12:10:00,267.49,267.6,267.22,267.22,4500.0,253.7007,253.805,253.4446,253.4446,4500.0
2019-11-22 12:15:00,267.06,267.21,267.0,267.08,9156.0,253.2928,253.4351,253.2359,253.3118,9156.0
2019-11-22 12:20:00,267.05,267.11,266.9,267.11,5100.0,253.2833,253.3402,253.1411,253.3402,5100.0
2019-11-22 12:25:00,267.04,267.33,267.04,267.11,2700.0,253.2739,253.5489,253.2739,253.3402,2700.0
2019-11-22 12:30:00,267.07,267.08,267.04,267.05,700.0,253.3023,253.3118,253.2739,253.2833,700.0
2019-11-22 12:35:00,266.91,266.91,266.78,266.82,3000.0,253.1506,253.1506,253.0273,253.0652,3000.0
2019-11-22 12:40:00,266.77,266.89,266.66,266.79,2900.0,253.0178,253.1316,252.9134,253.0367,2900.0
2019-11-22 12:45:00,266.83,266.87,266.83,266.87,800.0,253.0747,253.1126,253.0747,253.1126,800.0
2019-11-22 12:50:00,266.92,267.01,266.82,266.84,1688.0,253.16,253.2454,253.0652,253.0842,1688.0
2019-11-22 12:55:00,266.84,266.94,266.81,266.88,1500.0,253.0842,253.179,253.0557,253.1221,1500.0
2019-11-22 13:00:00,266.79,266.84,266.62,266.62,10439.0,253.0367,253.0842,252.8755,252.8755,10439.0
2019-11-22 13:05:00,266.55,266.55,266.01,266.05,4600.0,252.8091,252.8091,252.297,252.3349,4600.0
2019-11-22 13:10:00,266.12,266.12,265.92,265.95,13318.0,252.4013,252.4013,252.2116,252.24,13318.0
2019-11-22 13:15:00,265.85,266.21,265.79,266.21,3712.0,252.1452,252.4866,252.0883,252.4866,3712.0
2019-11-22 13:20:00,266.13,266.2,265.94,265.94,4100.0,252.4108,252.4772,252.2306,252.2306,4100.0
2019-11-22 13:25:00,265.91,265.92,265.65,265.75,2800.0,252.2021,252.2116,251.9555,252.0504,2800.0
2019-11-22 13:30:00,265.83,265.84,265.62,265.73,6387.0,252.1262,252.1357,251.9271,252.0314,6387.0
2019-11-22 13:35:00,265.71,265.75,265.3,265.36,16351.0,252.0124,252.0504,251.6236,251.6805,16351.0
2019-11-22 13:40:00,265.3,265.36,265.07,265.35,12193.0,251.6236,251.6805,251.4054,251.671,12193.0
2019-11-22 13:45:00,265.41,265.58,265.27,265.36,3718.0,251.7279,251.8891,251.5951,251.6805,3718.0
2019-11-22 13:50:00,265.17,265.36,265.03,265.1,3100.0,251.5003,251.6805,251.3675,251.4339,3100.0
2019-11-22 13:55:00,265.18,265.49,265.11,265.48,5300.0,251.5097,251.8038,251.4434,251.7943,5300.0
2019-11-22 14:00:00,265.4,265.4,265.09,265.19,3400.0,251.7184,251.7184,251.4244,251.5192,3400.0
2019-11-22 14:05:00,265.26,265.37,265.26,265.32,3609.0,251.5856,251.6899,251.5856,251.6425,3609.0
2019-11-22 14:10:00,265.3,265.3,264.81,264.81,3241.0,251.6236,251.6236,251.1588,251.1588,3241.0
2019-11-22 14:15:00,264.88,264.99,264.85,264.98,3195.0,251.2252,251.3295,251.1968,251.3201,3195.0
2019-11-22 14:20:00,264.97,265.12,264.93,265.12,3810.0,251.3106,251.4528,251.2726,251.4528,3810.0
2019-11-22 14:25:00,265.13,265.26,265.08,265.23,2707.0,251.4623,251.5856,251.4149,251.5572,2707.0
2019-11-22 14:30:00,265.19,265.41,265.19,265.22,3616.0,251.5192,251.7279,251.5192,251.5477,3616.0
2019-11-22 14:35:00,265.22,265.23,265.03,265.09,2700.0,251.5477,251.5572,251.3675,251.4244,2700.0
2019-11-22 14:40:00,265.06,265.31,265.01,265.31,3016.0,251.3959,251.633,251.3485,251.633,3016.0
2019-11-22 14:45:00,265.4,265.44,265.34,265.41,2380.0,251.7184,251.7563,251.6615,251.7279,2380.0
2019-11-22 14:50:00,265.35,265.58,265.26,265.34,3680.0,251.671,251.8891,251.5856,251.6615,3680.0
2019-11-22 14:55:00,265.34,265.61,265.3,265.54,2218.0,251.6615,251.9176,251.6236,251.8512,2218.0
2019-11-22 15:00:00,265.61,265.65,265.5,265.55,2879.0,251.9176,251.9555,251.8132,251.8607,2879.0
2019-11-22 15:05:00,265.54,265.59,265.47,265.53,2950.0,251.8512,251.8986,251.7848,251.8417,2950.0
2019-11-22 15:10:00,265.51,265.57,265.41,265.45,3800.0,251.8227,251.8796,251.7279,251.7658,3800.0
2019-11-22 15:15:00,265.41,265.64,265.41,265.62,5123.0,251.7279,251.946,251.7279,251.9271,5123.0
2019-11-22 15:20:00,265.59,265.81,265.59,265.81,3470.0,251.8986,252.1073,251.8986,252.1073,3470.0
2019-11-22 15:25:00,265.88,265.91,265.78,265.91,4399.0,252.1737,252.2021,252.0788,252.2021,4399.0
2019-11-22 15:30:00,265.91,265.92,265.79,265.88,4700.0,252.2021,252.2116,252.0883,252.1737,4700.0
2019-11-22 15:35:00,265.88,266.03,265.87,266.01,6600.0,252.1737,252.3159,252.1642,252.297,6600.0
2019-11-22 15:40:00,266.02,266.19,266.02,266.08,5400.0,252.3064,252.4677,252.3064,252.3633,5400.0
2019-11-22 15:45:00,266.12,266.12,265.7,265.72,9900.0,252.4013,252.4013,252.0029,252.0219,9900.0
2019-11-22 15:50:00,265.58,265.89,265.48,265.87,20043.0,251.8891,252.1831,251.7943,252.1642,20043.0
2019-11-22 15:55:00,265.91,266.36,265.91,266.02,35979.0,252.2021,252.6289,252.2021,252.3064,35979.0
2019-11-25 09:30:00,268.35,268.61,268.13,268.61,20678.0,254.5163,254.7629,254.3077,254.7629,20678.0
2019-11-25 09:35:00,268.51,269.16,268.51,269.11,8622.0,254.6681,255.2846,254.6681,255.2371,8622.0
2019-11-25 09:40:00,269.06,269.57,269.02,269.37,5600.0,255.1897,255.6734,255.1518,255.4837,5600.0
2019-11-25 09:45:00,269.46,269.87,269.4,269.73,14105.0,255.5691,255.958,255.5122,255.8252,14105.0
2019-11-25 09:50:00,269.79,270.24,269.79,270.24,12575.0,255.8821,256.3089,255.8821,256.3089,12575.0
2019-11-25 09:55:00,270.36,270.39,269.9,270.11,6373.0,256.4227,256.4512,255.9864,256.1856,6373.0
2019-11-25 10:00:00,270.01,270.14,269.89,269.95,7441.0,256.0908,256.2141,255.9769,256.0338,7441.0
2019-11-25 10:05:00,270.03,270.32,270.02,270.27,7875.0,256.1097,256.3848,256.1002,256.3373,7875.0
2019-11-25 10:10:00,270.32,270.53,270.28,270.36,4823.0,256.3848,256.5839,256.3468,256.4227,4823.0
2019-11-25 10:15:00,270.44,270.47,270.16,270.3,1400.0,256.4986,256.527,256.233,256.3658,1400.0
2019-11-25 10:20:00,270.1,270.53,270.1,270.48,3177.0,256.1761,256.5839,256.1761,256.5365,3177.0
2019-11-25 10:25:00,270.51,270.55,270.16,270.51,4403.0,256.565,256.6029,256.233,256.565,4403.0
2019-11-25 10:30:00,270.57,270.75,270.54,270.54,3272.0,256.6219,256.7926,256.5934,256.5934,3272.0
2019-11-25 10:35:00,270.58,270.79,270.58,270.65,2904.0,256.6314,256.8305,256.6314,256.6978,2904.0
2019-11-25 10:40:00,270.6,270.74,270.56,270.74,9211.0,256.6503,256.7831,256.6124,256.7831,9211.0
2019-11-25 10:45:00,270.84,270.86,270.69,270.85,2200.0,256.878,256.8969,256.7357,256.8874,2200.0
2019-11-25 10:50:00,270.8,270.93,270.8,270.85,800.0,256.84,256.9633,256.84,256.8874,800.0
2019-11-25 10:55:00,270.77,270.77,270.35,270.41,2800.0,256.8116,256.8116,256.4132,256.4701,2800.0
2019-11-25 11:00:00,270.33,270.57,270.31,270.34,9266.0,256.3943,256.6219,256.3753,256.4037,9266.0
2019-11-25 11:05:00,270.37,270.4,270.28,270.39,3000.0,256.4322,256.4606,256.3468,256.4512,3000.0
2019-11-25 11:10:00,270.34,270.72,270.34,270.72,2300.0,256.4037,256.7642,256.4037,256.7642,2300.0
2019-11-25 11:15:00,270.67,270.67,270.45,270.61,1674.0,256.7167,256.7167,256.5081,256.6598,1674.0
2019-11-25 11:20:00,270.59,270.65,270.59,270.6,958.0,256.6409,256.6978,256.6409,256.6503,958.0
2019-11-25 11:25:00,270.66,270.67,270.54,270.59,1639.0,256.7072,256.7167,256.5934,256.6409,1639.0
2019-11-25 11:30:00,270.66,270.76,270.26,270.31,10585.0,256.7072,256.8021,256.3279,256.3753,10585.0
2019-11-25 11:35:00,270.45,270.45,270.45,270.45,1697.0,256.5081,256.5081,256.5081,256.5081,1697.0
2019-11-25 11:40:00,270.45,270.6,270.41,270.44,700.0,256.5081,256.6503,256.4701,256.4986,700.0
2019-11-25 11:45:00,270.43,270.56,270.25,270.4,2000.0,256.4891,256.6124,256.3184,256.4606,2000.0
2019-11-25 11:50:00,270.51,270.51,270.36,270.36,300.0,256.565,256.565,256.4227,256.4227,300.0
2019-11-25 11:55:00,270.34,270.79,270.34,270.68,1600.0,256.4037,256.8305,256.4037,256.7262,1600.0
2019-11-25 12:00:00,270.78,271.12,270.78,271.1,1952.0,256.8211,257.1435,256.8211,257.1246,1952.0
2019-11-25 12:05:00,271.05,271.05,270.73,270.81,1300.0,257.0771,257.0771,256.7736,256.8495,1300.0
2019-11-25 12:10:00,270.87,270.87,270.87,270.87,100.0,256.9064,256.9064,256.9064,256.9064,100.0
2019-11-25 12:15:00,270.6,270.97,270.6,270.83,1000.0,256.6503,257.0013,256.6503,256.8685,1000.0
2019-11-25 12:20:00,270.73,270.73,270.61,270.61,200.0,256.7736,256.7736,256.6598,256.6598,200.0
2019-11-25 12:25:00,270.72,270.72,270.72,270.72,722.0,256.7642,256.7642,256.7642,256.7642,722.0
2019-11-25 12:30:00,270.65,270.65,270.56,270.62,400.0,256.6978,256.6978,256.6124,256.6693,400.0
2019-11-25 12:35:00,270.55,270.56,270.55,270.56,200.0,256.6029,256.6124,256.6029,256.6124,200.0
2019-11-25 12:40:00,270.27,270.39,270.27,270.35,685.0,256.3373,256.4512,256.3373,256.4132,685.0
2019-11-25 12:45:00,270.35,270.82,270.35,270.82,1300.0,256.4132,256.859,256.4132,256.859,1300.0
2019-11-25 12:50:00,270.63,270.63,270.48,270.48,1100.0,256.6788,256.6788,256.5365,256.5365,1100.0
2019-11-25 12:55:00,270.39,270.48,270.38,270.48,807.0,256.4512,256.5365,256.4417,256.5365,807.0
2019-11-25 13:00:00,270.34,270.69,270.34,270.69,500.0,256.4037,256.7357,256.4037,256.7357,500.0
2019-11-25 13:05:00,270.68,270.71,270.59,270.6,700.0,256.7262,256.7547,256.6409,256.6503,700.0
2019-11-25 13:10:00,270.54,270.61,270.51,270.58,768.0,256.5934,256.6598,256.565,256.6314,768.0
2019-11-25 13:15:00,270.65,270.84,270.65,270.7,715.0,256.6978,256.878,256.6978,256.7452,715.0
2019-11-25 13:20:00,270.7,270.75,270.7,270.75,300.0,256.7452,256.7926,256.7452,256.7926,300.0
2019-11-25 13:25:00,270.67,270.75,270.65,270.65,454.0,256.7167,256.7926,256.6978,256.6978,454.0
2019-11-25 13:30:00,270.59,270.82,270.53,270.6,900.0,256.6409,256.859,256.5839,256.6503,900.0
2019-11-25 13:35:00,270.6,270.6,270.6,270.6,0.0,256.6503,256.6503,256.6503,256.6503,0.0
2019-11-25 13:40:00,270.76,270.92,270.76,270.84,1200.0,256.8021,256.9538,256.8021,256.878,1200.0
2019-11-25 13:45:00,270.84,270.96,270.84,270.94,500.0,256.878,256.9918,256.878,256.9728,500.0
2019-11-25 13:50:00,270.95,271.0,270.78,270.81,1458.0,256.9823,257.0297,256.8211,256.8495,1458.0
2019-11-25 13:55:00,270.81,270.89,270.74,270.89,500.0,256.8495,256.9254,256.7831,256.9254,500.0
2019-11-25 14:00:00,270.88,271.25,270.87,271.19,2692.0,256.9159,257.2668,256.9064,257.2099,2692.0
2019-11-25 14:05:00,271.12,271.14,270.88,270.96,1800.0,257.1435,257.1625,256.9159,256.9918,1800.0
2019-11-25 14:10:00,270.88,271.19,270.87,270.95,1826.0,256.9159,257.2099,256.9064,256.9823,1826.0
2019-11-25 14:15:00,271.04,271.06,270.91,270.94,840.0,257.0677,257.0866,256.9444,256.9728,840.0
2019-11-25 14:20:00,270.89,271.14,270.89,271.1,2006.0,256.9254,257.1625,256.9254,257.1246,2006.0
2019-11-25 14:25:00,271.01,271.01,270.95,270.95,200.0,257.0392,257.0392,256.9823,256.9823,200.0
2019-11-25 14:30:00,271.03,271.3,271.02,271.25,1318.0,257.0582,257.3143,257.0487,257.2668,1318.0
2019-11-25 14:35:00,271.27,271.42,271.17,271.37,1514.0,257.2858,257.4281,257.191,257.3806,1514.0
2019-11-25 14:40:00,271.34,271.42,271.24,271.31,729.0,257.3522,257.4281,257.2573,257.3237,729.0
2019-11-25 14:45:00,271.35,271.35,271.22,271.22,200.0,257.3617,257.3617,257.2384,257.2384,200.0
2019-11-25 14:50:00,271.25,271.38,271.18,271.26,1600.0,257.2668,257.3901,257.2004,257.2763,1600.0
2019-11-25 14:55:00,271.26,271.42,271.25,271.42,2300.0,257.2763,257.4281,257.2668,257.4281,2300.0
2019-11-25 15:00:00,271.4,271.43,271.25,271.38,1930.0,257.4091,257.4375,257.2668,257.3901,1930.0
2019-11-25 15:05:00,271.35,271.38,271.04,271.11,1800.0,257.3617,257.3901,257.0677,257.134,1800.0
2019-11-25 15:10:00,271.08,271.27,271.08,271.26,600.0,257.1056,257.2858,257.1056,257.2763,600.0
2019-11-25 15:15:00,271.29,271.32,271.23,271.25,1203.0,257.3048,257.3332,257.2479,257.2668,1203.0
2019-11-25 15:20:00,271.23,271.4,271.23,271.27,1315.0,257.2479,257.4091,257.2479,257.2858,1315.0
2019-11-25 15:25:00,271.35,271.41,271.2,271.31,1152.0,257.3617,257.4186,257.2194,257.3237,1152.0
2019-11-25 15:30:00,271.31,271.44,271.25,271.44,3139.0,257.3237,257.447,257.2668,257.447,3139.0
2019-11-25 15:35:00,271.41,271.73,271.32,271.67,1654.0,257.4186,257.7221,257.3332,257.6652,1654.0
2019-11-25 15:40:00,271.64,271.75,271.21,271.23,17543.0,257.6367,257.7411,257.2289,257.2479,17543.0
2019-11-25 15:45:00,271.28,271.6,271.21,271.34,8300.0,257.2953,257.5988,257.2289,257.3522,8300.0
2019-11-25 15:50:00,271.33,271.48,271.24,271.33,13525.0,257.3427,257.485,257.2573,257.3427,13525.0
2019-11-25 15:55:00,271.24,271.39,270.95,271.03,18244.0,257.2573,257.3996,256.9823,257.0582,18244.0
2019-11-26 09:30:00,273.69,273.95,273.19,273.68,25302.0,259.581,259.8276,259.1068,259.5716,25302.0
2019-11-26 09:35:00,273.48,273.48,273.1,273.23,5197.0,259.3819,259.3819,259.0215,259.1448,5197.0
2019-11-26 09:40:00,273.32,273.5,272.58,272.62,10741.0,259.2301,259.4008,258.5283,258.5662,10741.0
2019-11-26 09:45:00,272.63,272.67,272.29,272.66,5250.0,258.5757,258.6136,258.2532,258.6041,5250.0
2019-11-26 09:50:00,272.74,272.78,272.42,272.42,5712.0,258.68,258.718,258.3765,258.3765,5712.0
2019-11-26 09:55:00,272.54,272.67,272.35,272.67,2269.0,258.4903,258.6136,258.3101,258.6136,2269.0
2019-11-26 10:00:00,272.74,272.74,272.08,272.08,6293.0,258.68,258.68,258.054,258.054,6293.0
2019-11-26 10:05:00,272.07,272.1,271.74,271.82,5200.0,258.0446,258.073,257.7316,257.8074,5200.0
2019-11-26 10:10:00,271.82,272.26,271.77,272.01,2815.0,257.8074,258.2248,257.76,257.9877,2815.0
2019-11-26 10:15:00,271.99,272.44,271.99,272.43,2707.0,257.9687,258.3955,257.9687,258.386,2707.0
2019-11-26 10:20:00,272.36,272.52,272.36,272.5,1621.0,258.3196,258.4714,258.3196,258.4524,1621.0
2019-11-26 10:25:00,272.42,272.97,272.42,272.8,4376.0,258.3765,258.8982,258.3765,258.7369,4376.0
2019-11-26 10:30:00,272.72,272.92,272.72,272.89,2502.0,258.661,258.8507,258.661,258.8223,2502.0
2019-11-26 10:35:00,272.72,272.8,272.46,272.46,3098.0,258.661,258.7369,258.4145,258.4145,3098.0
2019-11-26 10:40:00,272.59,272.85,272.54,272.74,1017.0,258.5378,258.7843,258.4903,258.68,1017.0
2019-11-26 10:45:00,272.72,272.85,272.69,272.72,13514.0,258.661,258.7843,258.6326,258.661,13514.0
2019-11-26 10:50:00,272.72,272.72,272.35,272.59,8908.0,258.661,258.661,258.3101,258.5378,8908.0
2019-11-26 10:55:00,272.62,272.69,272.61,272.61,300.0,258.5662,258.6326,258.5567,258.5567,300.0
2019-11-26 11:00:00,272.64,272.65,272.41,272.41,1633.0,258.5852,258.5947,258.367,258.367,1633.0
2019-11-26 11:05:00,272.57,272.57,272.49,272.52,370.0,258.5188,258.5188,258.4429,258.4714,370.0
2019-11-26 11:10:00,272.52,272.52,272.49,272.49,300.0,258.4714,258.4714,258.4429,258.4429,300.0
2019-11-26 11:15:00,272.63,272.74,272.5,272.51,2285.0,258.5757,258.68,258.4524,258.4619,2285.0
2019-11-26 11:20:00,272.52,272.53,272.2,272.29,17165.0,258.4714,258.4808,258.1679,258.2532,17165.0
2019-11-26 11:25:00,272.25,272.44,272.09,272.15,4305.0,258.2153,258.3955,258.0635,258.1204,4305.0
2019-11-26 11:30:00,271.86,271.86,271.57,271.68,1300.0,257.8454,257.8454,257.5703,257.6747,1300.0
2019-11-26 11:35:00,271.59,271.59,271.21,271.33,3213.0,257.5893,257.5893,257.2289,257.3427,3213.0
2019-11-26 11:40:00,271.25,271.44,271.25,271.41,400.0,257.2668,257.447,257.2668,257.4186,400.0
2019-11-26 11:45:00,271.58,272.08,271.58,272.08,1000.0,257.5798,258.054,257.5798,258.054,1000.0
2019-11-26 11:50:00,271.9,271.91,271.71,271.71,1249.0,257.8833,257.8928,257.7031,257.7031,1249.0
2019-11-26 11:55:00,271.9,271.9,271.73,271.83,300.0,257.8833,257.8833,257.7221,257.8169,300.0
2019-11-26 12:00:00,271.95,271.95,271.88,271.88,200.0,257.9307,257.9307,257.8644,257.8644,200.0
2019-11-26 12:05:00,271.92,271.94,271.69,271.72,407.0,257.9023,257.9213,257.6841,257.7126,407.0
2019-11-26 12:10:00,271.95,271.98,271.95,271.98,300.0,257.9307,257.9592,257.9307,257.9592,300.0
2019-11-26 12:15:00,272.08,272.15,272.03,272.15,1100.0,258.054,258.1204,258.0066,258.1204,1100.0
2019-11-26 12:20:00,272.15,272.26,272.07,272.07,401.0,258.1204,258.2248,258.0446,258.0446,401.0
2019-11-26 12:25:00,272.18,272.28,272.07,272.19,4300.0,258.1489,258.2437,258.0446,258.1584,4300.0
2019-11-26 12:30:00,272.22,272.22,272.18,272.18,500.0,258.1868,258.1868,258.1489,258.1489,500.0
2019-11-26 12:35:00,272.25,272.47,272.2,272.43,1888.0,258.2153,258.4239,258.1679,258.386,1888.0
2019-11-26 12:40:00,272.38,272.39,272.38,272.38,400.0,258.3386,258.3481,258.3386,258.3386,400.0
2019-11-26 12:45:00,272.44,272.46,272.28,272.37,1700.0,258.3955,258.4145,258.2437,258.3291,1700.0
2019-11-26 12:50:00,272.31,272.4,272.28,272.32,1900.0,258.2722,258.3575,258.2437,258.2817,1900.0
2019-11-26 12:55:00,272.36,272.57,272.3,272.42,7653.0,258.3196,258.5188,258.2627,258.3765,7653.0
2019-11-26 13:00:00,272.39,272.71,272.38,272.71,2000.0,258.3481,258.6516,258.3386,258.6516,2000.0
2019-11-26 13:05:00,272.84,272.84,272.83,272.83,300.0,258.7749,258.7749,258.7654,258.7654,300.0
2019-11-26 13:10:00,272.82,273.19,272.82,273.16,1300.0,258.7559,259.1068,258.7559,259.0784,1300.0
2019-11-26 13:15:00,273.11,273.23,272.85,272.98,1500.0,259.0309,259.1448,258.7843,258.9076,1500.0
2019-11-26 13:20:00,272.95,273.0,272.65,272.8,626.0,258.8792,258.9266,258.5947,258.7369,626.0
2019-11-26 13:25:00,272.83,272.88,272.78,272.88,300.0,258.7654,258.8128,258.718,258.8128,300.0
2019-11-26 13:30:00,272.78,272.78,272.58,272.61,1700.0,258.718,258.718,258.5283,258.5567,1700.0
2019-11-26 13:35:00,272.61,272.87,272.61,272.81,2301.0,258.5567,258.8033,258.5567,258.7464,2301.0
2019-11-26 13:40:00,272.8,272.93,272.7,272.8,814.0,258.7369,258.8602,258.6421,258.7369,814.0
2019-11-26 13:45:00,272.87,272.87,272.84,272.84,400.0,258.8033,258.8033,258.7749,258.7749,400.0
2019-11-26 13:50:00,272.84,272.84,272.66,272.71,1200.0,258.7749,258.7749,258.6041,258.6516,1200.0
2019-11-26 13:55:00,272.74,272.82,272.74,272.81,200.0,258.68,258.7559,258.68,258.7464,200.0
2019-11-26 14:00:00,272.75,272.75,272.63,272.71,663.0,258.6895,258.6895,258.5757,258.6516,663.0
2019-11-26 14:05:00,272.61,272.74,272.46,272.53,680.0,258.5567,258.68,258.4145,258.4808,680.0
2019-11-26 14:10:00,272.51,272.64,272.51,272.58,2190.0,258.4619,258.5852,258.4619,258.5283,2190.0
2019-11-26 14:15:00,272.62,272.63,272.39,272.57,865.0,258.5662,258.5757,258.3481,258.5188,865.0
2019-11-26 14:20:00,272.35,272.47,272.21,272.35,1900.0,258.3101,258.4239,258.1773,258.3101,1900.0
2019-11-26 14:25:00,272.18,272.3,272.18,272.3,200.0,258.1489,258.2627,258.1489,258.2627,200.0
2019-11-26 14:30:00,272.4,272.4,272.19,272.19,400.0,258.3575,258.3575,258.1584,258.1584,400.0
2019-11-26 14:35:00,272.32,272.37,272.16,272.21,2199.0,258.2817,258.3291,258.1299,258.1773,2199.0
2019-11-26 14:40:00,272.15,272.48,272.15,272.17,500.0,258.1204,258.4334,258.1204,258.1394,500.0
2019-11-26 14:45:00,272.17,272.17,272.17,272.17,0.0,258.1394,258.1394,258.1394,258.1394,0.0
2019-11-26 14:50:00,272.55,272.59,272.35,272.45,3800.0,258.4998,258.5378,258.3101,258.405,3800.0
2019-11-26 14:55:00,272.47,272.59,272.42,272.42,500.0,258.4239,258.5378,258.3765,258.3765,500.0
2019-11-26 15:00:00,272.55,272.57,272.44,272.48,1200.0,258.4998,258.5188,258.3955,258.4334,1200.0
2019-11-26 15:05:00,272.53,272.57,272.44,272.46,1000.0,258.4808,258.5188,258.3955,258.4145,1000.0
2019-11-26 15:10:00,272.56,272.57,272.3,272.3,900.0,258.5093,258.5188,258.2627,258.2627,900.0
2019-11-26 15:15:00,272.37,272.5,272.33,272.33,1075.0,258.3291,258.4524,258.2912,258.2912,1075.0
2019-11-26 15:20:00,272.45,272.46,272.19,272.21,733.0,258.405,258.4145,258.1584,258.1773,733.0
2019-11-26 15:25:00,272.24,272.6,272.24,272.54,11200.0,258.2058,258.5472,258.2058,258.4903,11200.0
2019-11-26 15:30:00,272.52,272.52,272.12,272.24,4256.0,258.4714,258.4714,258.092,258.2058,4256.0
2019-11-26 15:35:00,272.26,272.46,272.21,272.25,6659.0,258.2248,258.4145,258.1773,258.2153,6659.0
2019-11-26 15:40:00,272.21,272.25,271.93,271.93,3126.0,258.1773,258.2153,257.9118,257.9118,3126.0
2019-11-26 15:45:00,272.03,272.16,271.83,272.12,3014.0,258.0066,258.1299,257.8169,258.092,3014.0
2019-11-26 15:50:00,272.02,272.02,271.6,271.6,20124.0,257.9971,257.9971,257.5988,257.5988,20124.0
2019-11-26 15:55:00,271.53,271.98,271.23,271.49,36818.0,257.5324,257.9592,257.2479,257.4945,36818.0
2019-11-27 09:30:00,271.2,271.22,270.55,270.69,18594.0,257.2194,257.2384,256.6029,256.7357,18594.0
2019-11-27 09:35:00,270.77,270.9,270.46,270.79,4363.0,256.8116,256.9349,256.5176,256.8305,4363.0
2019-11-27 09:40:00,270.71,270.92,270.65,270.65,13781.0,256.7547,256.9538,256.6978,256.6978,13781.0
2019-11-27 09:45:00,270.73,270.83,270.61,270.75,1500.0,256.7736,256.8685,256.6598,256.7926,1500.0
2019-11-27 09:50:00,270.84,271.14,270.84,271.04,3610.0,256.878,257.1625,256.878,257.0677,3610.0
2019-11-27 09:55:00,271.09,271.3,270.96,271.0,1998.0,257.1151,257.3143,256.9918,257.0297,1998.0
2019-11-27 10:00:00,270.93,270.98,270.49,270.49,3247.0,256.9633,257.0107,256.546,256.546,3247.0
2019-11-27 10:05:00,270.46,270.46,270.12,270.14,1985.0,256.5176,256.5176,256.1951,256.2141,1985.0
2019-11-27 10:10:00,270.23,270.47,270.23,270.27,5206.0,256.2994,256.527,256.2994,256.3373,5206.0
2019-11-27 10:15:00,270.3,270.54,270.26,270.5,5300.0,256.3658,256.5934,256.3279,256.5555,5300.0
2019-11-27 10:20:00,270.51,270.51,270.15,270.15,14200.0,256.565,256.565,256.2235,256.2235,14200.0
2019-11-27 10:25:00,270.16,270.36,270.16,270.23,2500.0,256.233,256.4227,256.233,256.2994,2500.0
2019-11-27 10:30:00,270.28,270.53,270.26,270.44,4599.0,256.3468,256.5839,256.3279,256.4986,4599.0
2019-11-27 10:35:00,270.41,270.41,270.21,270.23,4257.0,256.4701,256.4701,256.2804,256.2994,4257.0
2019-11-27 10:40:00,270.33,270.33,270.14,270.21,1979.0,256.3943,256.3943,256.2141,256.2804,1979.0
2019-11-27 10:45:00,270.15,270.52,270.08,270.52,1590.0,256.2235,256.5745,256.1571,256.5745,1590.0
2019-11-27 10:50:00,270.53,270.69,270.47,270.57,2571.0,256.5839,256.7357,256.527,256.6219,2571.0
2019-11-27 10:55:00,270.61,270.77,270.61,270.73,1400.0,256.6598,256.8116,256.6598,256.7736,1400.0
2019-11-27 11:00:00,270.77,271.12,270.77,270.97,4116.0,256.8116,257.1435,256.8116,257.0013,4116.0
2019-11-27 11:05:00,270.96,271.15,270.85,270.9,1600.0,256.9918,257.172,256.8874,256.9349,1600.0
2019-11-27 11:10:00,270.92,270.99,270.77,270.82,2248.0,256.9538,257.0202,256.8116,256.859,2248.0
2019-11-27 11:15:00,270.79,270.85,270.67,270.69,1525.0,256.8305,256.8874,256.7167,256.7357,1525.0
2019-11-27 11:20:00,270.66,270.69,270.61,270.61,1200.0,256.7072,256.7357,256.6598,256.6598,1200.0
2019-11-27 11:25:00,270.69,270.74,270.65,270.74,900.0,256.7357,256.7831,256.6978,256.7831,900.0
2019-11-27 11:30:00,270.76,271.03,270.65,271.03,4885.0,256.8021,257.0582,256.6978,257.0582,4885.0
2019-11-27 11:35:00,270.77,271.03,270.74,271.03,2900.0,256.8116,257.0582,256.7831,257.0582,2900.0
2019-11-27 11:40:00,271.07,271.07,271.07,271.07,100.0,257.0961,257.0961,257.0961,257.0961,100.0
2019-11-27 11:45:00,270.82,271.07,270.76,271.07,1200.0,256.859,257.0961,256.8021,257.0961,1200.0
2019-11-27 11:50:00,271.23,271.23,270.97,271.08,804.0,257.2479,257.2479,257.0013,257.1056,804.0
2019-11-27 11:55:00,270.81,270.91,270.79,270.91,597.0,256.8495,256.9444,256.8305,256.9444,597.0
2019-11-27 12:00:00,270.96,271.07,270.85,271.07,689.0,256.9918,257.0961,256.8874,257.0961,689.0
2019-11-27 12:05:00,271.07,271.22,271.04,271.22,900.0,257.0961,257.2384,257.0677,257.2384,900.0
2019-11-27 12:10:00,271.23,271.34,271.19,271.34,2827.0,257.2479,257.3522,257.2099,257.3522,2827.0
2019-11-27 12:15:00,271.25,271.55,271.25,271.52,500.0,257.2668,257.5514,257.2668,257.5229,500.0
2019-11-27 12:20:00,271.27,271.32,271.17,271.31,500.0,257.2858,257.3332,257.191,257.3237,500.0
2019-11-27 12:25:00,271.4,271.42,271.39,271.41,600.0,257.4091,257.4281,257.3996,257.4186,600.0
2019-11-27 12:30:00,271.4,271.4,271.23,271.23,300.0,257.4091,257.4091,257.2479,257.2479,300.0
2019-11-27 12:35:00,271.38,271.51,271.3,271.3,700.0,257.3901,257.5134,257.3143,257.3143,700.0
2019-11-27 12:40:00,271.52,271.54,271.29,271.35,700.0,257.5229,257.5419,257.3048,257.3617,700.0
2019-11-27 12:45:00,271.34,271.53,271.25,271.52,400.0,257.3522,257.5324,257.2668,257.5229,400.0
2019-11-27 12:50:00,271.4,271.54,271.4,271.54,402.0,257.4091,257.5419,257.4091,257.5419,402.0
2019-11-27 12:55:00,271.64,271.65,271.46,271.47,1800.0,257.6367,257.6462,257.466,257.4755,1800.0
2019-11-27 13:00:00,271.49,271.5,271.41,271.47,600.0,257.4945,257.5039,257.4186,257.4755,600.0
2019-11-27 13:05:00,271.51,271.51,271.51,271.51,100.0,257.5134,257.5134,257.5134,257.5134,100.0
2019-11-27 13:10:00,271.34,271.58,271.29,271.49,2000.0,257.3522,257.5798,257.3048,257.4945,2000.0
2019-11-27 13:15:00,271.57,271.57,271.33,271.33,800.0,257.5703,257.5703,257.3427,257.3427,800.0
2019-11-27 13:20:00,271.36,271.46,271.27,271.46,600.0,257.3712,257.466,257.2858,257.466,600.0
2019-11-27 13:25:00,271.47,271.63,271.32,271.32,2363.0,257.4755,257.6272,257.3332,257.3332,2363.0
2019-11-27 13:30:00,271.14,271.26,271.13,271.13,963.0,257.1625,257.2763,257.153,257.153,963.0
2019-11-27 13:35:00,271.04,271.52,271.04,271.31,500.0,257.0677,257.5229,257.0677,257.3237,500.0
2019-11-27 13:40:00,271.31,271.39,271.31,271.38,1067.0,257.3237,257.3996,257.3237,257.3901,1067.0
2019-11-27 13:45:00,271.0,271.14,271.0,271.14,200.0,257.0297,257.1625,257.0297,257.1625,200.0
2019-11-27 13:50:00,271.17,271.17,270.82,270.95,313.0,257.191,257.191,256.859,256.9823,313.0
2019-11-27 13:55:00,271.23,271.24,270.76,271.06,603.0,257.2479,257.2573,256.8021,257.0866,603.0
2019-11-27 14:00:00,271.06,271.23,270.94,271.23,325.0,257.0866,257.2479,256.9728,257.2479,325.0
2019-11-27 14:05:00,271.22,271.22,271.21,271.21,562.0,257.2384,257.2384,257.2289,257.2289,562.0
2019-11-27 14:10:00,271.2,271.55,271.2,271.35,907.0,257.2194,257.5514,257.2194,257.3617,907.0
2019-11-27 14:15:00,271.23,271.36,271.15,271.15,1200.0,257.2479,257.3712,257.172,257.172,1200.0
2019-11-27 14:20:00,271.25,271.31,271.25,271.31,500.0,257.2668,257.3237,257.2668,257.3237,500.0
2019-11-27 14:25:00,271.18,271.37,271.18,271.22,600.0,257.2004,257.3806,257.2004,257.2384,600.0
2019-11-27 14:30:00,271.58,271.58,271.11,271.18,2962.0,257.5798,257.5798,257.134,257.2004,2962.0
2019-11-27 14:35:00,271.18,271.21,271.1,271.16,900.0,257.2004,257.2289,257.1246,257.1815,900.0
2019-11-27 14:40:00,271.2,271.36,271.14,271.36,1653.0,257.2194,257.3712,257.1625,257.3712,1653.0
2019-11-27 14:45:00,271.36,271.55,271.22,271.22,1200.0,257.3712,257.5514,257.2384,257.2384,1200.0
2019-11-27 14:50:00,271.22,271.22,271.12,271.15,800.0,257.2384,257.2384,257.1435,257.172,800.0
2019-11-27 14:55:00,271.27,271.38,271.12,271.3,3057.0,257.2858,257.3901,257.1435,257.3143,3057.0
2019-11-27 15:00:00,271.38,271.38,271.09,271.09,300.0,257.3901,257.3901,257.1151,257.1151,300.0
2019-11-27 15:05:00,271.09,271.28,271.09,271.19,1666.0,257.1151,257.2953,257.1151,257.2099,1666.0
2019-11-27 15:10:00,271.42,271.42,271.1,271.3,2206.0,257.4281,257.4281,257.1246,257.3143,2206.0
2019-11-27 15:15:00,271.44,271.44,271.11,271.11,2800.0,257.447,257.447,257.134,257.134,2800.0
2019-11-27 15:20:00,271.27,271.63,271.2,271.63,2375.0,257.2858,257.6272,257.2194,257.6272,2375.0
2019-11-27 15:25:00,271.53,271.53,271.21,271.37,400.0,257.5324,257.5324,257.2289,257.3806,400.0
2019-11-27 15:30:00,271.2,271.36,271.14,271.14,2000.0,257.2194,257.3712,257.1625,257.1625,2000.0
2019-11-27 15:35:00,271.1,271.26,271.09,271.17,300.0,257.1246,257.2763,257.1151,257.191,300.0
2019-11-27 15:40:00,271.08,271.31,270.98,271.28,2500.0,257.1056,257.3237,257.0107,257.2953,2500.0
2019-11-27 15:45:00,271.0,271.2,271.0,271.11,3800.0,257.0297,257.2194,257.0297,257.134,3800.0
2019-11-27 15:50:00,271.17,271.5,271.11,271.48,9165.0,257.191,257.5039,257.134,257.485,9165.0
2019-11-27 15:55:00,271.44,271.47,271.12,271.44,10041.0,257.447,257.4755,257.1435,257.447,10041.0
2019-11-29 09:30:00,273.43,273.43,272.44,272.65,27113.0,259.3344,259.3344,258.3955,258.5947,27113.0
2019-11-29 09:35:00,272.56,273.15,272.53,273.1,3306.0,258.5093,259.0689,258.4808,259.0215,3306.0
2019-11-29 09:40:00,272.95,273.0,272.31,272.31,6386.0,258.8792,258.9266,258.2722,258.2722,6386.0
2019-11-29 09:45:00,272.33,272.64,272.28,272.52,4714.0,258.2912,258.5852,258.2437,258.4714,4714.0
2019-11-29 09:50:00,272.5,272.61,272.2,272.53,7101.0,258.4524,258.5567,258.1679,258.4808,7101.0
2019-11-29 09:55:00,272.56,272.66,272.28,272.35,5568.0,258.5093,258.6041,258.2437,258.3101,5568.0
2019-11-29 10:00:00,272.26,272.42,272.21,272.23,6781.0,258.2248,258.3765,258.1773,258.1963,6781.0
2019-11-29 10:05:00,272.25,272.4,272.02,272.02,5580.0,258.2153,258.3575,257.9971,257.9971,5580.0
2019-11-29 10:10:00,272.0,272.17,271.81,272.09,5683.0,257.9782,258.1394,257.798,258.0635,5683.0
2019-11-29 10:15:00,272.04,272.42,272.04,272.37,4061.0,258.0161,258.3765,258.0161,258.3291,4061.0
2019-11-29 10:20:00,272.47,272.81,272.33,272.45,5326.0,258.4239,258.7464,258.2912,258.405,5326.0
2019-11-29 10:25:00,272.44,272.49,272.24,272.35,3400.0,258.3955,258.4429,258.2058,258.3101,3400.0
2019-11-29 10:30:00,272.13,272.38,272.09,272.38,3281.0,258.1015,258.3386,258.0635,258.3386,3281.0
2019-11-29 10:35:00,272.44,272.6,272.4,272.6,1992.0,258.3955,258.5472,258.3575,258.5472,1992.0
2019-11-29 10:40:00,272.61,272.67,272.61,272.67,1489.0,258.5567,258.6136,258.5567,258.6136,1489.0
2019-11-29 10:45:00,272.7,272.91,272.62,272.81,4055.0,258.6421,258.8413,258.5662,258.7464,4055.0
2019-11-29 10:50:00,272.76,272.8,272.76,272.78,600.0,258.699,258.7369,258.699,258.718,600.0
2019-11-29 10:55:00,272.76,273.0,272.72,273.0,3520.0,258.699,258.9266,258.661,258.9266,3520.0
2019-11-29 11:00:00,272.96,273.06,272.55,272.59,3924.0,258.8887,258.9835,258.4998,258.5378,3924.0
2019-11-29 11:05:00,272.59,272.82,272.59,272.81,3144.0,258.5378,258.7559,258.5378,258.7464,3144.0
2019-11-29 11:10:00,272.75,272.84,272.71,272.84,1133.0,258.6895,258.7749,258.6516,258.7749,1133.0
2019-11-29 11:15:00,272.69,272.75,272.58,272.69,1550.0,258.6326,258.6895,258.5283,258.6326,1550.0
2019-11-29 11:20:00,272.53,272.68,272.44,272.49,2000.0,258.4808,258.6231,258.3955,258.4429,2000.0
2019-11-29 11:25:00,272.45,272.5,272.4,272.49,1919.0,258.405,258.4524,258.3575,258.4429,1919.0
2019-11-29 11:30:00,272.38,272.54,272.16,272.16,7610.0,258.3386,258.4903,258.1299,258.1299,7610.0
2019-11-29 11:35:00,272.21,272.23,272.21,272.23,200.0,258.1773,258.1963,258.1773,258.1963,200.0
2019-11-29 11:40:00,272.11,272.17,272.0,272.0,1200.0,258.0825,258.1394,257.9782,257.9782,1200.0
2019-11-29 11:45:00,271.84,271.98,271.84,271.93,867.0,257.8264,257.9592,257.8264,257.9118,867.0
2019-11-29 11:50:00,271.75,271.93,271.62,271.93,1767.0,257.7411,257.9118,257.6178,257.9118,1767.0
2019-11-29 11:55:00,271.96,271.99,271.9,271.99,900.0,257.9402,257.9687,257.8833,257.9687,900.0
2019-11-29 12:00:00,271.65,271.66,271.63,271.63,400.0,257.6462,257.6557,257.6272,257.6272,400.0
2019-11-29 12:05:00,271.56,271.56,271.56,271.56,100.0,257.5608,257.5608,257.5608,257.5608,100.0
2019-11-29 12:10:00,271.54,271.6,271.38,271.41,2372.0,257.5419,257.5988,257.3901,257.4186,2372.0
2019-11-29 12:15:00,271.44,271.45,271.16,271.2,2500.0,257.447,257.4565,257.1815,257.2194,2500.0
2019-11-29 12:20:00,271.14,271.32,271.13,271.13,3857.0,257.1625,257.3332,257.153,257.153,3857.0
2019-11-29 12:25:00,271.13,271.35,271.1,271.19,2520.0,257.153,257.3617,257.1246,257.2099,2520.0
2019-11-29 12:30:00,271.12,271.48,271.08,271.27,2846.0,257.1435,257.485,257.1056,257.2858,2846.0
2019-11-29 12:35:00,271.29,271.33,271.19,271.32,1305.0,257.3048,257.3427,257.2099,257.3332,1305.0
2019-11-29 12:40:00,271.0,271.11,270.93,270.93,1589.0,257.0297,257.134,256.9633,256.9633,1589.0
2019-11-29 12:45:00,270.88,271.16,270.88,271.09,2720.0,256.9159,257.1815,256.9159,257.1151,2720.0
2019-11-29 12:50:00,271.2,271.2,270.7,270.73,2400.0,257.2194,257.2194,256.7452,256.7736,2400.0
2019-11-29 12:55:00,270.55,270.94,270.43,270.62,5022.0,256.6029,256.9728,256.4891,256.6693,5022.0
2019-12-02 09:30:00,270.14,270.21,269.36,269.59,18414.0,256.2141,256.2804,255.4743,255.6924,18414.0
2019-12-02 09:35:00,269.2,269.31,268.53,268.53,4427.0,255.3225,255.4268,254.687,254.687,4427.0
2019-12-02 09:40:00,268.42,268.64,268.14,268.56,6208.0,254.5827,254.7914,254.3172,254.7155,6208.0
2019-12-02 09:45:00,268.77,268.92,268.64,268.73,10490.0,254.9147,255.0569,254.7914,254.8767,10490.0
2019-12-02 09:50:00,268.79,268.79,267.95,268.01,5730.0,254.9336,254.9336,254.1369,254.1939,5730.0
2019-12-02 09:55:00,268.08,268.2,267.54,267.54,4349.0,254.2602,254.3741,253.7481,253.7481,4349.0
2019-12-02 10:00:00,267.54,267.59,266.61,266.61,24876.0,253.7481,253.7955,252.866,252.866,24876.0
2019-12-02 10:05:00,266.47,266.87,266.22,266.76,4835.0,252.7332,253.1126,252.4961,253.0083,4835.0
2019-12-02 10:10:00,266.5,267.46,266.5,267.35,10756.0,252.7617,253.6722,252.7617,253.5679,10756.0
2019-12-02 10:15:00,267.42,267.42,266.64,266.68,2917.0,253.6343,253.6343,252.8945,252.9324,2917.0
2019-12-02 10:20:00,266.64,266.69,266.0,266.01,2890.0,252.8945,252.9419,252.2875,252.297,2890.0
2019-12-02 10:25:00,265.9,266.02,265.73,265.96,3548.0,252.1926,252.3064,252.0314,252.2495,3548.0
2019-12-02 10:30:00,265.97,265.97,265.4,265.6,12907.0,252.259,252.259,251.7184,251.9081,12907.0
2019-12-02 10:35:00,265.54,265.54,264.59,265.17,13026.0,251.8512,251.8512,250.9502,251.5003,13026.0
2019-12-02 10:40:00,265.05,265.76,264.76,265.69,13754.0,251.3864,252.0598,251.1114,251.9935,13754.0
2019-12-02 10:45:00,265.84,265.84,265.14,265.46,5780.0,252.1357,252.1357,251.4718,251.7753,5780.0
2019-12-02 10:50:00,265.29,265.29,264.48,264.83,6053.0,251.6141,251.6141,250.8458,251.1778,6053.0
2019-12-02 10:55:00,264.72,264.74,264.31,264.59,10500.0,251.0735,251.0924,250.6846,250.9502,10500.0
2019-12-02 11:00:00,264.54,264.76,264.48,264.6,5616.0,250.9027,251.1114,250.8458,250.9596,5616.0
2019-12-02 11:05:00,264.53,264.75,264.45,264.56,2528.0,250.8933,251.1019,250.8174,250.9217,2528.0
2019-12-02 11:10:00,264.37,264.38,263.93,264.11,5834.0,250.7415,250.751,250.3242,250.4949,5834.0
2019-12-02 11:15:00,264.0,264.47,263.92,264.47,4235.0,250.3906,250.8363,250.3147,250.8363,4235.0
2019-12-02 11:20:00,264.58,265.26,264.51,264.97,10891.0,250.9407,251.5856,250.8743,251.3106,10891.0
2019-12-02 11:25:00,265.0,265.02,264.6,264.6,18984.0,251.339,251.358,250.9596,250.9596,18984.0
2019-12-02 11:30:00,264.62,264.81,264.23,264.52,11279.0,250.9786,251.1588,250.6087,250.8838,11279.0
2019-12-02 11:35:00,264.56,264.7,264.45,264.66,3500.0,250.9217,251.0545,250.8174,251.0165,3500.0
2019-12-02 11:40:00,264.75,264.75,264.44,264.44,300.0,251.1019,251.1019,250.8079,250.8079,300.0
2019-12-02 11:45:00,264.62,264.92,264.62,264.91,1517.0,250.9786,251.2631,250.9786,251.2537,1517.0
2019-12-02 11:50:00,265.0,265.22,264.79,265.17,1400.0,251.339,251.5477,251.1398,251.5003,1400.0
2019-12-02 11:55:00,265.19,265.7,265.19,265.7,1625.0,251.5192,252.0029,251.5192,252.0029,1625.0
2019-12-02 12:00:00,265.6,265.99,265.54,265.99,4400.0,251.9081,252.278,251.8512,252.278,4400.0
2019-12-02 12:05:00,265.98,266.05,265.89,266.05,1080.0,252.2685,252.3349,252.1831,252.3349,1080.0
2019-12-02 12:10:00,266.13,266.25,266.03,266.12,1504.0,252.4108,252.5246,252.3159,252.4013,1504.0
2019-12-02 12:15:00,266.1,266.11,266.01,266.01,600.0,252.3823,252.3918,252.297,252.297,600.0
2019-12-02 12:20:00,266.02,266.04,265.84,265.9,500.0,252.3064,252.3254,252.1357,252.1926,500.0
2019-12-02 12:25:00,266.08,266.2,265.22,265.65,6286.0,252.3633,252.4772,251.5477,251.9555,6286.0
2019-12-02 12:30:00,265.78,265.8,265.66,265.8,1000.0,252.0788,252.0978,251.965,252.0978,1000.0
2019-12-02 12:35:00,265.54,266.14,265.54,266.1,7550.0,251.8512,252.4203,251.8512,252.3823,7550.0
2019-12-02 12:40:00,266.09,266.17,265.94,266.03,3055.0,252.3728,252.4487,252.2306,252.3159,3055.0
2019-12-02 12:45:00,266.1,266.22,265.96,266.22,1545.0,252.3823,252.4961,252.2495,252.4961,1545.0
2019-12-02 12:50:00,266.22,266.22,266.22,266.22,0.0,252.4961,252.4961,252.4961,252.4961,0.0
2019-12-02 12:55:00,266.2,266.21,266.13,266.13,300.0,252.4772,252.4866,252.4108,252.4108,300.0
2019-12-02 13:00:00,266.13,266.39,266.13,266.29,1200.0,252.4108,252.6574,252.4108,252.5625,1200.0
2019-12-02 13:05:00,266.32,266.48,266.24,266.41,2300.0,252.591,252.7427,252.5151,252.6763,2300.0
2019-12-02 13:10:00,266.42,266.42,266.19,266.29,1200.0,252.6858,252.6858,252.4677,252.5625,1200.0
2019-12-02 13:15:00,266.31,266.46,266.31,266.44,2400.0,252.5815,252.7238,252.5815,252.7048,2400.0
2019-12-02 13:20:00,266.44,266.47,266.34,266.34,1000.0,252.7048,252.7332,252.6099,252.6099,1000.0
2019-12-02 13:25:00,266.26,266.28,266.26,266.28,1100.0,252.5341,252.553,252.5341,252.553,1100.0
2019-12-02 13:30:00,266.33,266.33,266.17,266.17,600.0,252.6005,252.6005,252.4487,252.4487,600.0
2019-12-02 13:35:00,266.17,266.21,266.08,266.08,600.0,252.4487,252.4866,252.3633,252.3633,600.0
2019-12-02 13:40:00,266.07,266.2,266.02,266.2,1000.0,252.3539,252.4772,252.3064,252.4772,1000.0
2019-12-02 13:45:00,266.22,266.39,266.04,266.35,1925.0,252.4961,252.6574,252.3254,252.6194,1925.0
2019-12-02 13:50:00,266.39,266.59,266.39,266.56,2382.0,252.6574,252.8471,252.6574,252.8186,2382.0
2019-12-02 13:55:00,266.6,266.6,266.43,266.47,1996.0,252.8565,252.8565,252.6953,252.7332,1996.0
2019-12-02 14:00:00,266.45,266.53,266.4,266.48,900.0,252.7143,252.7901,252.6669,252.7427,900.0
2019-12-02 14:05:00,266.64,266.64,266.64,266.64,200.0,252.8945,252.8945,252.8945,252.8945,200.0
2019-12-02 14:10:00,266.69,266.83,266.64,266.65,1800.0,252.9419,253.0747,252.8945,252.904,1800.0
2019-12-02 14:15:00,266.66,266.84,266.54,266.55,6657.0,252.9134,253.0842,252.7996,252.8091,6657.0
2019-12-02 14:20:00,266.55,266.76,266.55,266.76,900.0,252.8091,253.0083,252.8091,253.0083,900.0
2019-12-02 14:25:00,266.66,266.75,266.66,266.68,1000.0,252.9134,252.9988,252.9134,252.9324,1000.0
2019-12-02 14:30:00,266.55,266.71,266.55,266.71,1080.0,252.8091,252.9609,252.8091,252.9609,1080.0
2019-12-02 14:35:00,266.59,266.59,266.33,266.51,3043.0,252.8471,252.8471,252.6005,252.7712,3043.0
2019-12-02 14:40:00,266.53,266.56,266.1,266.1,3325.0,252.7901,252.8186,252.3823,252.3823,3325.0
2019-12-02 14:45:00,266.1,266.45,266.1,266.41,4700.0,252.3823,252.7143,252.3823,252.6763,4700.0
2019-12-02 14:50:00,266.28,266.28,266.27,266.27,200.0,252.553,252.553,252.5436,252.5436,200.0
2019-12-02 14:55:00,266.3,266.4,266.22,266.36,2726.0,252.572,252.6669,252.4961,252.6289,2726.0
2019-12-02 15:00:00,266.42,266.42,266.16,266.18,1600.0,252.6858,252.6858,252.4392,252.4582,1600.0
2019-12-02 15:05:00,266.06,266.15,265.72,265.87,4125.0,252.3444,252.4297,252.0219,252.1642,4125.0
2019-12-02 15:10:00,265.9,265.92,265.8,265.88,800.0,252.1926,252.2116,252.0978,252.1737,800.0
2019-12-02 15:15:00,265.84,265.97,265.73,265.96,1700.0,252.1357,252.259,252.0314,252.2495,1700.0
2019-12-02 15:20:00,265.98,266.05,265.79,265.86,3572.0,252.2685,252.3349,252.0883,252.1547,3572.0
2019-12-02 15:25:00,265.85,265.89,265.69,265.79,3204.0,252.1452,252.1831,251.9935,252.0883,3204.0
2019-12-02 15:30:00,265.8,265.91,265.67,265.91,2100.0,252.0978,252.2021,251.9745,252.2021,2100.0
2019-12-02 15:35:00,265.89,266.11,265.89,265.99,1900.0,252.1831,252.3918,252.1831,252.278,1900.0
2019-12-02 15:40:00,266.03,266.31,266.02,266.24,5918.0,252.3159,252.5815,252.3064,252.5151,5918.0
2019-12-02 15:45:00,266.21,266.35,266.06,266.07,7400.0,252.4866,252.6194,252.3444,252.3539,7400.0
2019-12-02 15:50:00,266.01,266.01,265.53,265.53,10664.0,252.297,252.297,251.8417,251.8417,10664.0
2019-12-02 15:55:00,265.58,265.89,265.54,265.55,24973.0,251.8891,252.1831,251.8512,251.8607,24973.0
2019-12-03 09:30:00,263.18,263.53,261.68,263.38,25884.0,249.6128,249.9448,248.1902,249.8025,25884.0
2019-12-03 09:35:00,263.44,263.48,262.63,262.63,8395.0,249.8594,249.8974,249.0912,249.0912,8395.0
2019-12-03 09:40:00,262.54,263.2,262.54,263.08,4245.0,249.0058,249.6318,249.0058,249.518,4245.0
2019-12-03 09:45:00,262.83,263.21,262.1,262.24,10287.0,249.2809,249.6413,248.5885,248.7213,10287.0
2019-12-03 09:50:00,261.91,262.91,261.69,262.83,10147.0,248.4083,249.3568,248.1997,249.2809,10147.0
2019-12-03 09:55:00,262.88,263.2,262.45,263.16,27905.0,249.3283,249.6318,248.9205,249.5939,27905.0
2019-12-03 10:00:00,263.02,263.59,263.02,263.31,12602.0,249.4611,250.0017,249.4611,249.7361,12602.0
2019-12-03 10:05:00,263.31,263.5,263.04,263.09,18820.0,249.7361,249.9163,249.4801,249.5275,18820.0
2019-12-03 10:10:00,263.11,263.34,262.8,263.34,25459.0,249.5465,249.7646,249.2524,249.7646,25459.0
2019-12-03 10:15:00,263.27,264.0,263.09,263.84,50050.0,249.6982,250.3906,249.5275,250.2388,50050.0
2019-12-03 10:20:00,263.85,264.4,263.85,263.97,13333.0,250.2483,250.77,250.2483,250.3621,13333.0
2019-12-03 10:25:00,263.9,263.92,263.45,263.62,4099.0,250.2957,250.3147,249.8689,250.0302,4099.0
2019-12-03 10:30:00,263.66,264.0,263.37,263.9,8774.0,250.0681,250.3906,249.793,250.2957,8774.0
2019-12-03 10:35:00,263.87,263.87,263.31,263.4,15004.0,250.2673,250.2673,249.7361,249.8215,15004.0
2019-12-03 10:40:00,263.32,263.5,263.09,263.5,10132.0,249.7456,249.9163,249.5275,249.9163,10132.0
2019-12-03 10:45:00,263.42,263.46,262.36,262.48,7702.0,249.8405,249.8784,248.8351,248.9489,7702.0
2019-12-03 10:50:00,262.45,262.46,262.17,262.31,2431.0,248.9205,248.93,248.6549,248.7877,2431.0
2019-12-03 10:55:00,261.92,262.24,261.77,261.95,19247.0,248.4178,248.7213,248.2755,248.4463,19247.0
2019-12-03 11:00:00,261.88,261.89,261.11,261.11,20024.0,248.3799,248.3893,247.6496,247.6496,20024.0
2019-12-03 11:05:00,261.27,261.88,261.19,261.72,16243.0,247.8013,248.3799,247.7254,248.2281,16243.0
2019-12-03 11:10:00,261.7,262.37,261.61,262.3,9813.0,248.2091,248.8446,248.1238,248.7782,9813.0
2019-12-03 11:15:00,262.23,262.37,261.94,262.03,12316.0,248.7118,248.8446,248.4368,248.5221,12316.0
2019-12-03 11:20:00,262.01,262.34,261.9,262.02,20395.0,248.5032,248.8161,248.3988,248.5126,20395.0
2019-12-03 11:25:00,262.07,262.19,261.93,262.13,9850.0,248.5601,248.6739,248.4273,248.617,9850.0
2019-12-03 11:30:00,262.3,262.3,261.98,262.3,14234.0,248.7782,248.7782,248.4747,248.7782,14234.0
2019-12-03 11:35:00,262.41,262.67,262.3,262.67,3700.0,248.8825,249.1291,248.7782,249.1291,3700.0
2019-12-03 11:40:00,262.73,263.02,262.54,262.94,1200.0,249.186,249.4611,249.0058,249.3852,1200.0
2019-12-03 11:45:00,262.98,263.14,262.97,263.13,300.0,249.4232,249.5749,249.4137,249.5654,300.0
2019-12-03 11:50:00,263.11,263.11,262.87,263.01,1192.0,249.5465,249.5465,249.3188,249.4516,1192.0
2019-12-03 11:55:00,262.95,263.02,262.89,263.02,571.0,249.3947,249.4611,249.3378,249.4611,571.0
2019-12-03 12:00:00,262.96,262.96,262.59,262.73,1835.0,249.4042,249.4042,249.0533,249.186,1835.0
2019-12-03 12:05:00,262.54,262.88,262.54,262.69,5325.0,249.0058,249.3283,249.0058,249.1481,5325.0
2019-12-03 12:10:00,262.74,263.06,262.58,263.06,9738.0,249.1955,249.499,249.0438,249.499,9738.0
2019-12-03 12:15:00,263.01,263.28,262.99,263.28,6900.0,249.4516,249.7077,249.4326,249.7077,6900.0
2019-12-03 12:20:00,263.28,263.45,263.23,263.38,1542.0,249.7077,249.8689,249.6603,249.8025,1542.0
2019-12-03 12:25:00,263.46,263.54,263.34,263.34,1658.0,249.8784,249.9543,249.7646,249.7646,1658.0
2019-12-03 12:30:00,263.41,263.77,263.41,263.77,900.0,249.831,250.1724,249.831,250.1724,900.0
2019-12-03 12:35:00,263.76,263.76,263.67,263.71,700.0,250.1629,250.1629,250.0776,250.1155,700.0
2019-12-03 12:40:00,263.69,263.79,263.52,263.52,700.0,250.0966,250.1914,249.9353,249.9353,700.0
2019-12-03 12:45:00,263.48,263.55,263.12,263.19,4900.0,249.8974,249.9638,249.5559,249.6223,4900.0
2019-12-03 12:50:00,263.2,263.31,263.12,263.16,2400.0,249.6318,249.7361,249.5559,249.5939,2400.0
2019-12-03 12:55:00,263.16,263.63,263.15,263.63,2721.0,249.5939,250.0396,249.5844,250.0396,2721.0
2019-12-03 13:00:00,263.69,263.93,263.51,263.51,3000.0,250.0966,250.3242,249.9258,249.9258,3000.0
2019-12-03 13:05:00,263.41,263.75,263.41,263.72,1943.0,249.831,250.1535,249.831,250.125,1943.0
2019-12-03 13:10:00,263.49,263.64,263.49,263.64,981.0,249.9069,250.0491,249.9069,250.0491,981.0
2019-12-03 13:15:00,263.67,263.96,263.55,263.96,900.0,250.0776,250.3526,249.9638,250.3526,900.0
2019-12-03 13:20:00,263.92,263.96,263.49,263.56,2190.0,250.3147,250.3526,249.9069,249.9733,2190.0
2019-12-03 13:25:00,263.46,264.1,263.46,264.1,800.0,249.8784,250.4854,249.8784,250.4854,800.0
2019-12-03 13:30:00,263.98,264.19,263.98,264.05,2704.0,250.3716,250.5708,250.3716,250.438,2704.0
2019-12-03 13:35:00,264.23,264.23,264.02,264.02,1601.0,250.6087,250.6087,250.4095,250.4095,1601.0
2019-12-03 13:40:00,264.11,264.23,264.0,264.0,2315.0,250.4949,250.6087,250.3906,250.3906,2315.0
2019-12-03 13:45:00,263.89,264.13,263.68,263.68,1530.0,250.2862,250.5139,250.0871,250.0871,1530.0
2019-12-03 13:50:00,263.68,263.7,263.48,263.6,800.0,250.0871,250.106,249.8974,250.0112,800.0
2019-12-03 13:55:00,263.83,263.83,263.78,263.82,800.0,250.2293,250.2293,250.1819,250.2199,800.0
2019-12-03 14:00:00,263.68,263.94,263.68,263.71,2000.0,250.0871,250.3337,250.0871,250.1155,2000.0
2019-12-03 14:05:00,263.9,263.9,263.42,263.42,1400.0,250.2957,250.2957,249.8405,249.8405,1400.0
2019-12-03 14:10:00,263.34,263.38,263.05,263.22,3216.0,249.7646,249.8025,249.4895,249.6508,3216.0
2019-12-03 14:15:00,263.21,263.58,263.21,263.54,4042.0,249.6413,249.9922,249.6413,249.9543,4042.0
2019-12-03 14:20:00,263.52,263.52,263.31,263.43,1826.0,249.9353,249.9353,249.7361,249.85,1826.0
2019-12-03 14:25:00,263.36,263.53,263.28,263.53,1612.0,249.7836,249.9448,249.7077,249.9448,1612.0
2019-12-03 14:30:00,263.43,263.43,263.13,263.33,1600.0,249.85,249.85,249.5654,249.7551,1600.0
2019-12-03 14:35:00,263.24,263.35,263.2,263.34,900.0,249.6698,249.7741,249.6318,249.7646,900.0
2019-12-03 14:40:00,263.34,263.69,263.33,263.57,1500.0,249.7646,250.0966,249.7551,249.9827,1500.0
2019-12-03 14:45:00,263.5,263.69,263.5,263.69,2600.0,249.9163,250.0966,249.9163,250.0966,2600.0
2019-12-03 14:50:00,263.69,263.91,263.63,263.72,2700.0,250.0966,250.3052,250.0396,250.125,2700.0
2019-12-03 14:55:00,263.95,264.03,263.95,264.03,200.0,250.3431,250.419,250.3431,250.419,200.0
2019-12-03 15:00:00,263.97,263.97,263.51,263.51,1399.0,250.3621,250.3621,249.9258,249.9258,1399.0
2019-12-03 15:05:00,263.56,263.63,263.4,263.44,700.0,249.9733,250.0396,249.8215,249.8594,700.0
2019-12-03 15:10:00,263.59,263.97,263.59,263.97,300.0,250.0017,250.3621,250.0017,250.3621,300.0
2019-12-03 15:15:00,263.75,263.95,263.75,263.95,1070.0,250.1535,250.3431,250.1535,250.3431,1070.0
2019-12-03 15:20:00,263.95,264.44,263.95,264.41,1658.0,250.3431,250.8079,250.3431,250.7794,1658.0
2019-12-03 15:25:00,264.46,264.47,264.33,264.4,800.0,250.8269,250.8363,250.7036,250.77,800.0
2019-12-03 15:30:00,264.58,264.79,264.3,264.76,3500.0,250.9407,251.1398,250.6751,251.1114,3500.0
2019-12-03 15:35:00,264.64,264.64,264.27,264.27,3100.0,250.9976,250.9976,250.6467,250.6467,3100.0
2019-12-03 15:40:00,264.36,264.38,264.06,264.18,3900.0,250.732,250.751,250.4475,250.5613,3900.0
2019-12-03 15:45:00,264.18,264.82,264.18,264.79,8456.0,250.5613,251.1683,250.5613,251.1398,8456.0
2019-12-03 15:50:00,264.84,264.93,264.67,264.87,5639.0,251.1873,251.2726,251.026,251.2157,5639.0
2019-12-03 15:55:00,264.83,265.0,264.75,265.0,12802.0,251.1778,251.339,251.1019,251.339,12802.0
2019-12-04 09:30:00,268.96,269.43,268.37,269.31,48346.0,255.0949,255.5407,254.5353,255.4268,48346.0
2019-12-04 09:35:00,269.27,269.62,269.04,269.43,6476.0,255.3889,255.7209,255.1708,255.5407,6476.0
2019-12-04 09:40:00,269.58,269.65,269.25,269.49,4231.0,255.6829,255.7493,255.3699,255.5976,4231.0
2019-12-04 09:45:00,269.48,269.48,269.11,269.44,4225.0,255.5881,255.5881,255.2371,255.5501,4225.0
2019-12-04 09:50:00,269.26,269.84,269.26,269.84,6454.0,255.3794,255.9295,255.3794,255.9295,6454.0
2019-12-04 09:55:00,269.78,269.78,269.44,269.5,2700.0,255.8726,255.8726,255.5501,255.607,2700.0
2019-12-04 10:00:00,269.47,269.8,269.3,269.39,6262.0,255.5786,255.8916,255.4174,255.5027,6262.0
2019-12-04 10:05:00,269.5,269.66,269.48,269.6,7251.0,255.607,255.7588,255.5881,255.7019,7251.0
2019-12-04 10:10:00,269.57,269.62,269.34,269.34,8626.0,255.6734,255.7209,255.4553,255.4553,8626.0
2019-12-04 10:15:00,269.34,269.6,269.34,269.6,2265.0,255.4553,255.7019,255.4553,255.7019,2265.0
2019-12-04 10:20:00,269.61,269.75,269.49,269.69,4284.0,255.7114,255.8442,255.5976,255.7872,4284.0
2019-12-04 10:25:00,269.66,269.66,269.29,269.37,1864.0,255.7588,255.7588,255.4079,255.4837,1864.0
2019-12-04 10:30:00,269.29,269.48,269.13,269.43,1200.0,255.4079,255.5881,255.2561,255.5407,1200.0
2019-12-04 10:35:00,269.49,269.52,269.2,269.23,5700.0,255.5976,255.626,255.3225,255.351,5700.0
2019-12-04 10:40:00,269.27,269.28,269.1,269.23,2216.0,255.3889,255.3984,255.2277,255.351,2216.0
2019-12-04 10:45:00,269.23,269.3,269.02,269.24,6727.0,255.351,255.4174,255.1518,255.3604,6727.0
2019-12-04 10:50:00,269.37,269.53,269.21,269.21,1223.0,255.4837,255.6355,255.332,255.332,1223.0
2019-12-04 10:55:00,269.38,269.44,269.23,269.3,4200.0,255.4932,255.5501,255.351,255.4174,4200.0
2019-12-04 11:00:00,269.29,269.38,269.24,269.29,3497.0,255.4079,255.4932,255.3604,255.4079,3497.0
2019-12-04 11:05:00,269.35,269.42,269.07,269.07,3563.0,255.4648,255.5312,255.1992,255.1992,3563.0
2019-12-04 11:10:00,269.03,269.03,268.84,269.03,1813.0,255.1613,255.1613,254.9811,255.1613,1813.0
2019-12-04 11:15:00,269.01,269.01,268.8,268.8,1200.0,255.1423,255.1423,254.9431,254.9431,1200.0
2019-12-04 11:20:00,268.9,268.99,268.89,268.99,2696.0,255.038,255.1233,255.0285,255.1233,2696.0
2019-12-04 11:25:00,268.79,269.0,268.74,268.98,1734.0,254.9336,255.1328,254.8862,255.1138,1734.0
2019-12-04 11:30:00,269.17,269.54,269.15,269.4,7863.0,255.2941,255.645,255.2751,255.5122,7863.0
2019-12-04 11:35:00,269.3,269.31,269.14,269.14,1601.0,255.4174,255.4268,255.2656,255.2656,1601.0
2019-12-04 11:40:00,269.31,269.31,269.04,269.19,960.0,255.4268,255.4268,255.1708,255.313,960.0
2019-12-04 11:45:00,269.09,269.17,268.78,268.87,1900.0,255.2182,255.2941,254.9242,255.0095,1900.0
2019-12-04 11:50:00,268.63,268.63,268.41,268.41,1759.0,254.7819,254.7819,254.5732,254.5732,1759.0
2019-12-04 11:55:00,268.41,268.47,268.19,268.47,3612.0,254.5732,254.6301,254.3646,254.6301,3612.0
2019-12-04 12:00:00,268.47,268.54,268.37,268.54,1479.0,254.6301,254.6965,254.5353,254.6965,1479.0
2019-12-04 12:05:00,268.41,268.44,268.14,268.14,1000.0,254.5732,254.6017,254.3172,254.3172,1000.0
2019-12-04 12:10:00,268.29,268.41,268.29,268.39,300.0,254.4594,254.5732,254.4594,254.5543,300.0
2019-12-04 12:15:00,268.31,268.32,268.15,268.15,700.0,254.4784,254.4879,254.3266,254.3266,700.0
2019-12-04 12:20:00,268.38,268.41,268.3,268.36,800.0,254.5448,254.5732,254.4689,254.5258,800.0
2019-12-04 12:25:00,268.4,268.4,268.3,268.4,800.0,254.5637,254.5637,254.4689,254.5637,800.0
2019-12-04 12:30:00,268.37,268.56,268.37,268.39,700.0,254.5353,254.7155,254.5353,254.5543,700.0
2019-12-04 12:35:00,268.57,268.57,268.43,268.54,547.0,254.725,254.725,254.5922,254.6965,547.0
2019-12-04 12:40:00,268.53,268.54,268.42,268.42,413.0,254.687,254.6965,254.5827,254.5827,413.0
2019-12-04 12:45:00,268.62,268.84,268.57,268.81,1300.0,254.7724,254.9811,254.725,254.9526,1300.0
2019-12-04 12:50:00,268.94,268.98,268.86,268.94,1000.0,255.0759,255.1138,255.0,255.0759,1000.0
2019-12-04 12:55:00,268.88,268.93,268.88,268.92,200.0,255.019,255.0664,255.019,255.0569,200.0
2019-12-04 13:00:00,268.97,269.08,268.93,269.08,1400.0,255.1044,255.2087,255.0664,255.2087,1400.0
2019-12-04 13:05:00,269.1,269.1,268.98,269.06,800.0,255.2277,255.2277,255.1138,255.1897,800.0
2019-12-04 13:10:00,269.17,269.17,269.0,269.0,700.0,255.2941,255.2941,255.1328,255.1328,700.0
2019-12-04 13:15:00,269.11,269.11,268.69,268.85,2115.0,255.2371,255.2371,254.8388,254.9906,2115.0
2019-12-04 13:20:00,268.88,269.02,268.88,269.0,5000.0,255.019,255.1518,255.019,255.1328,5000.0
2019-12-04 13:25:00,269.18,269.37,269.16,269.37,1816.0,255.3035,255.4837,255.2846,255.4837,1816.0
2019-12-04 13:30:00,269.18,269.4,269.15,269.15,1574.0,255.3035,255.5122,255.2751,255.2751,1574.0
2019-12-04 13:35:00,269.27,269.37,269.15,269.37,400.0,255.3889,255.4837,255.2751,255.4837,400.0
2019-12-04 13:40:00,269.32,269.32,269.22,269.3,600.0,255.4363,255.4363,255.3415,255.4174,600.0
2019-12-04 13:45:00,269.3,269.36,269.2,269.3,1904.0,255.4174,255.4743,255.3225,255.4174,1904.0
2019-12-04 13:50:00,269.2,269.28,269.04,269.16,1994.0,255.3225,255.3984,255.1708,255.2846,1994.0
2019-12-04 13:55:00,269.09,269.29,269.09,269.27,1888.0,255.2182,255.4079,255.2182,255.3889,1888.0
2019-12-04 14:00:00,269.28,269.4,269.26,269.32,4135.0,255.3984,255.5122,255.3794,255.4363,4135.0
2019-12-04 14:05:00,269.39,269.89,269.36,269.88,4372.0,255.5027,255.9769,255.4743,255.9675,4372.0
2019-12-04 14:10:00,269.82,269.96,269.82,269.89,2350.0,255.9105,256.0433,255.9105,255.9769,2350.0
2019-12-04 14:15:00,269.89,269.89,269.64,269.74,1935.0,255.9769,255.9769,255.7398,255.8347,1935.0
2019-12-04 14:20:00,269.87,269.97,269.79,269.97,1734.0,255.958,256.0528,255.8821,256.0528,1734.0
2019-12-04 14:25:00,269.93,270.1,269.89,270.07,3473.0,256.0149,256.1761,255.9769,256.1477,3473.0
2019-12-04 14:30:00,270.07,270.34,270.07,270.12,1700.0,256.1477,256.4037,256.1477,256.1951,1700.0
2019-12-04 14:35:00,270.21,270.41,270.21,270.25,3546.0,256.2804,256.4701,256.2804,256.3184,3546.0
2019-12-04 14:40:00,270.21,270.36,270.02,270.36,2534.0,256.2804,256.4227,256.1002,256.4227,2534.0
2019-12-04 14:45:00,270.13,270.32,270.09,270.1,1200.0,256.2046,256.3848,256.1666,256.1761,1200.0
2019-12-04 14:50:00,270.21,270.28,269.96,269.97,2835.0,256.2804,256.3468,256.0433,256.0528,2835.0
2019-12-04 14:55:00,270.06,270.16,269.86,270.01,18949.0,256.1382,256.233,255.9485,256.0908,18949.0
2019-12-04 15:00:00,270.12,270.12,269.91,270.11,1500.0,256.1951,256.1951,255.9959,256.1856,1500.0
2019-12-04 15:05:00,270.0,270.17,269.84,269.85,1400.0,256.0813,256.2425,255.9295,255.939,1400.0
2019-12-04 15:10:00,269.81,269.94,269.76,269.82,3076.0,255.9011,256.0244,255.8536,255.9105,3076.0
2019-12-04 15:15:00,269.8,269.93,269.72,269.82,1395.0,255.8916,256.0149,255.8157,255.9105,1395.0
2019-12-04 15:20:00,269.8,269.85,269.75,269.8,1314.0,255.8916,255.939,255.8442,255.8916,1314.0
2019-12-04 15:25:00,269.74,269.77,269.62,269.68,600.0,255.8347,255.8631,255.7209,255.7778,600.0
2019-12-04 15:30:00,269.59,269.65,269.28,269.57,4900.0,255.6924,255.7493,255.3984,255.6734,4900.0
2019-12-04 15:35:00,269.57,269.92,269.55,269.67,3361.0,255.6734,256.0054,255.6545,255.7683,3361.0
2019-12-04 15:40:00,269.65,270.0,269.57,269.99,3516.0,255.7493,256.0813,255.6734,256.0718,3516.0
2019-12-04 15:45:00,269.74,270.0,269.62,269.92,5146.0,255.8347,256.0813,255.7209,256.0054,5146.0
2019-12-04 15:50:00,269.92,270.07,269.78,269.79,7791.0,256.0054,256.1477,255.8726,255.8821,7791.0
2019-12-04 15:55:00,269.83,270.0,269.66,269.77,14306.0,255.92,256.0813,255.7588,255.8631,14306.0
2019-12-05 09:30:00,272.81,273.0,271.4,272.43,24123.0,258.7464,258.9266,257.4091,258.386,24123.0
2019-12-05 09:35:00,272.38,272.57,272.2,272.43,9711.0,258.3386,258.5188,258.1679,258.386,9711.0
2019-12-05 09:40:00,272.47,272.93,272.3,272.85,2422.0,258.4239,258.8602,258.2627,258.7843,2422.0
2019-12-05 09:45:00,272.99,273.02,272.68,273.02,1520.0,258.9171,258.9456,258.6231,258.9456,1520.0
2019-12-05 09:50:00,272.93,272.98,272.71,272.83,2824.0,258.8602,258.9076,258.6516,258.7654,2824.0
2019-12-05 09:55:00,272.77,272.83,272.13,272.37,5901.0,258.7085,258.7654,258.1015,258.3291,5901.0
2019-12-05 10:00:00,272.15,272.72,272.06,272.65,4676.0,258.1204,258.661,258.0351,258.5947,4676.0
2019-12-05 10:05:00,272.43,272.48,271.4,271.44,12344.0,258.386,258.4334,257.4091,257.447,12344.0
2019-12-05 10:10:00,271.52,271.79,271.52,271.63,5215.0,257.5229,257.779,257.5229,257.6272,5215.0
2019-12-05 10:15:00,271.46,272.15,271.46,272.14,10532.0,257.466,258.1204,257.466,258.1109,10532.0
2019-12-05 10:20:00,271.96,272.54,271.96,272.32,11654.0,257.9402,258.4903,257.9402,258.2817,11654.0
2019-12-05 10:25:00,272.24,272.31,272.03,272.2,6909.0,258.2058,258.2722,258.0066,258.1679,6909.0
2019-12-05 10:30:00,272.17,272.56,272.17,272.5,5163.0,258.1394,258.5093,258.1394,258.4524,5163.0
2019-12-05 10:35:00,272.41,272.5,272.18,272.26,3200.0,258.367,258.4524,258.1489,258.2248,3200.0
2019-12-05 10:40:00,272.25,272.51,272.05,272.11,3191.0,258.2153,258.4619,258.0256,258.0825,3191.0
2019-12-05 10:45:00,272.45,272.45,272.07,272.08,3568.0,258.405,258.405,258.0446,258.054,3568.0
2019-12-05 10:50:00,272.05,272.41,272.05,272.33,1927.0,258.0256,258.367,258.0256,258.2912,1927.0
2019-12-05 10:55:00,272.47,272.47,272.08,272.27,3371.0,258.4239,258.4239,258.054,258.2342,3371.0
2019-12-05 11:00:00,272.3,272.34,271.98,272.05,6543.0,258.2627,258.3006,257.9592,258.0256,6543.0
2019-12-05 11:05:00,272.28,272.51,272.13,272.45,4508.0,258.2437,258.4619,258.1015,258.405,4508.0
2019-12-05 11:10:00,272.35,272.51,272.15,272.51,5863.0,258.3101,258.4619,258.1204,258.4619,5863.0
2019-12-05 11:15:00,272.48,272.55,272.37,272.43,3057.0,258.4334,258.4998,258.3291,258.386,3057.0
2019-12-05 11:20:00,272.45,272.47,271.8,271.81,5602.0,258.405,258.4239,257.7885,257.798,5602.0
2019-12-05 11:25:00,271.74,272.22,271.74,272.05,5647.0,257.7316,258.1868,257.7316,258.0256,5647.0
2019-12-05 11:30:00,272.25,272.3,271.51,271.51,14167.0,258.2153,258.2627,257.5134,257.5134,14167.0
2019-12-05 11:35:00,271.49,271.78,271.48,271.78,1736.0,257.4945,257.7695,257.485,257.7695,1736.0
2019-12-05 11:40:00,271.8,271.99,271.7,271.8,22086.0,257.7885,257.9687,257.6936,257.7885,22086.0
2019-12-05 11:45:00,271.95,271.99,271.74,271.99,1955.0,257.9307,257.9687,257.7316,257.9687,1955.0
2019-12-05 11:50:00,272.19,272.21,272.09,272.15,3745.0,258.1584,258.1773,258.0635,258.1204,3745.0
2019-12-05 11:55:00,272.26,272.47,272.08,272.15,5177.0,258.2248,258.4239,258.054,258.1204,5177.0
2019-12-05 12:00:00,272.1,272.13,272.01,272.11,1500.0,258.073,258.1015,257.9877,258.0825,1500.0
2019-12-05 12:05:00,272.25,272.32,272.13,272.21,2711.0,258.2153,258.2817,258.1015,258.1773,2711.0
2019-12-05 12:10:00,272.22,272.49,272.22,272.42,2700.0,258.1868,258.4429,258.1868,258.3765,2700.0
2019-12-05 12:15:00,272.5,272.68,272.5,272.67,600.0,258.4524,258.6231,258.4524,258.6136,600.0
2019-12-05 12:20:00,272.59,272.65,272.5,272.56,2000.0,258.5378,258.5947,258.4524,258.5093,2000.0
2019-12-05 12:25:00,272.51,272.7,272.44,272.7,2446.0,258.4619,258.6421,258.3955,258.6421,2446.0
2019-12-05 12:30:00,272.72,272.72,272.47,272.54,1600.0,258.661,258.661,258.4239,258.4903,1600.0
2019-12-05 12:35:00,272.44,272.72,272.42,272.51,3900.0,258.3955,258.661,258.3765,258.4619,3900.0
2019-12-05 12:40:00,272.69,272.77,272.6,272.68,600.0,258.6326,258.7085,258.5472,258.6231,600.0
2019-12-05 12:45:00,272.65,272.81,272.59,272.63,1800.0,258.5947,258.7464,258.5378,258.5757,1800.0
2019-12-05 12:50:00,272.76,272.76,272.68,272.69,200.0,258.699,258.699,258.6231,258.6326,200.0
2019-12-05 12:55:00,272.77,272.92,272.77,272.79,1300.0,258.7085,258.8507,258.7085,258.7274,1300.0
2019-12-05 13:00:00,272.74,273.08,272.74,273.08,1949.0,258.68,259.0025,258.68,259.0025,1949.0
2019-12-05 13:05:00,272.99,273.14,272.99,273.13,1400.0,258.9171,259.0594,258.9171,259.0499,1400.0
2019-12-05 13:10:00,273.15,273.36,273.15,273.33,4400.0,259.0689,259.2681,259.0689,259.2396,4400.0
2019-12-05 13:15:00,273.3,273.46,273.17,273.42,4200.0,259.2111,259.3629,259.0879,259.325,4200.0
2019-12-05 13:20:00,273.43,273.57,273.31,273.36,3300.0,259.3344,259.4672,259.2206,259.2681,3300.0
2019-12-05 13:25:00,273.47,273.69,273.47,273.67,6600.0,259.3724,259.581,259.3724,259.5621,6600.0
2019-12-05 13:30:00,273.71,274.05,273.71,273.83,6878.0,259.6,259.9225,259.6,259.7138,6878.0
2019-12-05 13:35:00,273.97,274.16,273.93,274.16,2588.0,259.8466,260.0268,259.8087,260.0268,2588.0
2019-12-05 13:40:00,274.2,274.4,274.06,274.38,1900.0,260.0648,260.2544,259.932,260.2355,1900.0
2019-12-05 13:45:00,274.42,274.55,274.2,274.42,7600.0,260.2734,260.3967,260.0648,260.2734,7600.0
2019-12-05 13:50:00,274.48,274.61,274.43,274.57,7216.0,260.3303,260.4536,260.2829,260.4157,7216.0
2019-12-05 13:55:00,274.65,274.65,274.36,274.42,6078.0,260.4916,260.4916,260.2165,260.2734,6078.0
2019-12-05 14:00:00,274.37,274.39,274.26,274.27,1400.0,260.226,260.245,260.1217,260.1311,1400.0
2019-12-05 14:05:00,274.35,274.35,274.16,274.28,3200.0,260.207,260.207,260.0268,260.1406,3200.0
2019-12-05 14:10:00,274.23,274.45,274.2,274.44,1752.0,260.0932,260.3019,260.0648,260.2924,1752.0
2019-12-05 14:15:00,274.41,274.72,274.38,274.72,2594.0,260.2639,260.5579,260.2355,260.5579,2594.0
2019-12-05 14:20:00,274.72,274.82,274.64,274.65,2450.0,260.5579,260.6528,260.4821,260.4916,2450.0
2019-12-05 14:25:00,274.72,274.96,274.71,274.91,5400.0,260.5579,260.7856,260.5485,260.7382,5400.0
2019-12-05 14:30:00,274.94,275.18,274.76,274.84,15633.0,260.7666,260.9942,260.5959,260.6718,15633.0
2019-12-05 14:35:00,274.75,275.13,274.75,275.0,10410.0,260.5864,260.9468,260.5864,260.8235,10410.0
2019-12-05 14:40:00,275.01,275.06,274.58,274.75,3000.0,260.833,260.8804,260.4252,260.5864,3000.0
2019-12-05 14:45:00,274.71,274.71,274.47,274.47,3169.0,260.5485,260.5485,260.3208,260.3208,3169.0
2019-12-05 14:50:00,274.43,274.47,274.34,274.38,2707.0,260.2829,260.3208,260.1975,260.2355,2707.0
2019-12-05 14:55:00,274.38,274.39,273.49,273.93,5906.0,260.2355,260.245,259.3914,259.8087,5906.0
2019-12-05 15:00:00,273.86,274.07,273.64,273.94,6100.0,259.7423,259.9415,259.5336,259.8182,6100.0
2019-12-05 15:05:00,273.94,273.97,273.75,273.76,4200.0,259.8182,259.8466,259.638,259.6474,4200.0
2019-12-05 15:10:00,273.77,273.91,273.74,273.9,5119.0,259.6569,259.7897,259.6285,259.7802,5119.0
2019-12-05 15:15:00,273.9,273.9,273.73,273.84,4100.0,259.7802,259.7802,259.619,259.7233,4100.0
2019-12-05 15:20:00,273.87,273.96,273.76,273.8,4861.0,259.7518,259.8371,259.6474,259.6854,4861.0
2019-12-05 15:25:00,273.8,273.86,273.7,273.81,4700.0,259.6854,259.7423,259.5905,259.6949,4700.0
2019-12-05 15:30:00,273.85,274.09,273.84,274.03,3636.0,259.7328,259.9604,259.7233,259.9035,3636.0
2019-12-05 15:35:00,274.0,274.05,273.93,273.99,3100.0,259.8751,259.9225,259.8087,259.8656,3100.0
2019-12-05 15:40:00,273.97,274.1,273.85,273.94,6630.0,259.8466,259.9699,259.7328,259.8182,6630.0
2019-12-05 15:45:00,273.94,274.0,273.72,273.72,8524.0,259.8182,259.8751,259.6095,259.6095,8524.0
2019-12-05 15:50:00,273.74,273.74,273.56,273.6,9159.0,259.6285,259.6285,259.4577,259.4957,9159.0
2019-12-05 15:55:00,273.58,273.96,273.47,273.81,24346.0,259.4767,259.8371,259.3724,259.6949,24346.0
2019-12-06 09:30:00,280.8,281.29,280.17,280.62,56806.0,266.3245,266.7893,265.727,266.1538,56806.0
2019-12-06 09:35:00,280.8,280.95,280.26,280.67,22509.0,266.3245,266.4668,265.8124,266.2012,22509.0
2019-12-06 09:40:00,280.78,281.42,280.65,281.42,16202.0,266.3055,266.9126,266.1823,266.9126,16202.0
2019-12-06 09:45:00,281.48,281.95,281.46,281.75,14533.0,266.9695,267.4152,266.9505,267.2255,14533.0
2019-12-06 09:50:00,281.63,281.97,281.47,281.5,10666.0,267.1117,267.4342,266.96,266.9884,10666.0
2019-12-06 09:55:00,281.47,281.47,280.92,280.92,14238.0,266.96,266.96,266.4383,266.4383,14238.0
2019-12-06 10:00:00,281.02,281.26,280.82,280.92,3945.0,266.5332,266.7608,266.3435,266.4383,3945.0
2019-12-06 10:05:00,280.75,280.87,280.12,280.12,4800.0,266.2771,266.3909,265.6796,265.6796,4800.0
2019-12-06 10:10:00,280.18,280.79,280.18,280.76,4489.0,265.7365,266.315,265.7365,266.2866,4489.0
2019-12-06 10:15:00,280.78,280.82,280.21,280.29,26432.0,266.3055,266.3435,265.7649,265.8408,26432.0
2019-12-06 10:20:00,280.36,280.65,280.29,280.29,6739.0,265.9072,266.1823,265.8408,265.8408,6739.0
2019-12-06 10:25:00,280.33,280.35,279.8,279.8,4078.0,265.8787,265.8977,265.3761,265.3761,4078.0
2019-12-06 10:30:00,279.91,279.94,279.59,279.84,4557.0,265.4804,265.5089,265.1769,265.414,4557.0
2019-12-06 10:35:00,279.82,279.89,279.65,279.86,4478.0,265.395,265.4614,265.2338,265.433,4478.0
2019-12-06 10:40:00,279.98,280.14,279.91,279.91,3918.0,265.5468,265.6985,265.4804,265.4804,3918.0
2019-12-06 10:45:00,279.86,280.16,279.84,280.0,3754.0,265.433,265.7175,265.414,265.5658,3754.0
2019-12-06 10:50:00,280.12,280.16,279.96,280.01,5012.0,265.6796,265.7175,265.5278,265.5752,5012.0
2019-12-06 10:55:00,280.05,280.17,279.82,279.97,2909.0,265.6132,265.727,265.395,265.5373,2909.0
2019-12-06 11:00:00,280.01,280.01,279.83,279.91,5159.0,265.5752,265.5752,265.4045,265.4804,5159.0
2019-12-06 11:05:00,279.86,279.86,279.33,279.35,8996.0,265.433,265.433,264.9303,264.9493,8996.0
2019-12-06 11:10:00,279.38,279.41,279.0,279.06,9679.0,264.9777,265.0062,264.6173,264.6742,9679.0
2019-12-06 11:15:00,279.05,279.05,278.82,278.82,12362.0,264.6647,264.6647,264.4466,264.4466,12362.0
2019-12-06 11:20:00,278.82,279.41,278.7,279.41,4404.0,264.4466,265.0062,264.3328,265.0062,4404.0
2019-12-06 11:25:00,279.44,279.59,279.43,279.47,5030.0,265.0346,265.1769,265.0251,265.0631,5030.0
2019-12-06 11:30:00,279.38,279.46,279.04,279.04,6619.0,264.9777,265.0536,264.6552,264.6552,6619.0
2019-12-06 11:35:00,279.18,279.28,279.06,279.2,8505.0,264.788,264.8829,264.6742,264.807,8505.0
2019-12-06 11:40:00,279.23,279.23,279.03,279.09,3953.0,264.8355,264.8355,264.6458,264.7027,3953.0
2019-12-06 11:45:00,279.09,279.2,278.93,278.95,1500.0,264.7027,264.807,264.5509,264.5699,1500.0
2019-12-06 11:50:00,278.9,279.17,278.9,279.14,2371.0,264.5225,264.7785,264.5225,264.7501,2371.0
2019-12-06 11:55:00,279.18,279.33,279.12,279.15,3850.0,264.788,264.9303,264.7311,264.7596,3850.0
2019-12-06 12:00:00,279.18,279.25,279.12,279.18,1364.0,264.788,264.8544,264.7311,264.788,1364.0
2019-12-06 12:05:00,279.18,279.18,279.04,279.12,900.0,264.788,264.788,264.6552,264.7311,900.0
2019-12-06 12:10:00,279.14,279.39,279.14,279.39,1135.0,264.7501,264.9872,264.7501,264.9872,1135.0
2019-12-06 12:15:00,279.39,279.46,279.25,279.36,1971.0,264.9872,265.0536,264.8544,264.9588,1971.0
2019-12-06 12:20:00,279.32,279.44,279.27,279.44,1000.0,264.9208,265.0346,264.8734,265.0346,1000.0
2019-12-06 12:25:00,279.49,279.54,279.37,279.49,4383.0,265.082,265.1295,264.9682,265.082,4383.0
2019-12-06 12:30:00,279.38,279.43,279.04,279.43,3743.0,264.9777,265.0251,264.6552,265.0251,3743.0
2019-12-06 12:35:00,279.31,279.44,279.24,279.44,1821.0,264.9113,265.0346,264.8449,265.0346,1821.0
2019-12-06 12:40:00,279.49,279.57,279.47,279.57,1083.0,265.082,265.1579,265.0631,265.1579,1083.0
2019-12-06 12:45:00,279.52,279.72,279.52,279.69,3200.0,265.1105,265.3002,265.1105,265.2717,3200.0
2019-12-06 12:50:00,279.69,279.7,279.21,279.21,6215.0,265.2717,265.2812,264.8165,264.8165,6215.0
2019-12-06 12:55:00,279.21,279.37,279.07,279.31,2000.0,264.8165,264.9682,264.6837,264.9113,2000.0
2019-12-06 13:00:00,279.5,279.68,279.5,279.65,400.0,265.0915,265.2623,265.0915,265.2338,400.0
2019-12-06 13:05:00,279.69,279.69,279.43,279.43,820.0,265.2717,265.2717,265.0251,265.0251,820.0
2019-12-06 13:10:00,279.5,279.65,279.46,279.65,1080.0,265.0915,265.2338,265.0536,265.2338,1080.0
2019-12-06 13:15:00,279.58,279.62,279.37,279.62,600.0,265.1674,265.2053,264.9682,265.2053,600.0
2019-12-06 13:20:00,279.44,279.45,279.27,279.44,1174.0,265.0346,265.0441,264.8734,265.0346,1174.0
2019-12-06 13:25:00,279.47,279.59,279.38,279.59,2600.0,265.0631,265.1769,264.9777,265.1769,2600.0
2019-12-06 13:30:00,279.62,279.62,279.32,279.35,3184.0,265.2053,265.2053,264.9208,264.9493,3184.0
2019-12-06 13:35:00,279.39,279.39,279.27,279.35,1557.0,264.9872,264.9872,264.8734,264.9493,1557.0
2019-12-06 13:40:00,279.38,279.38,279.21,279.35,2212.0,264.9777,264.9777,264.8165,264.9493,2212.0
2019-12-06 13:45:00,279.22,279.25,279.05,279.07,4078.0,264.826,264.8544,264.6647,264.6837,4078.0
2019-12-06 13:50:00,278.91,278.97,278.87,278.95,900.0,264.5319,264.5889,264.494,264.5699,900.0
2019-12-06 13:55:00,278.95,278.99,278.82,278.93,3105.0,264.5699,264.6078,264.4466,264.5509,3105.0
2019-12-06 14:00:00,278.96,278.96,278.81,278.9,1244.0,264.5794,264.5794,264.4371,264.5225,1244.0
2019-12-06 14:05:00,278.86,278.86,278.59,278.62,2802.0,264.4845,264.4845,264.2284,264.2569,2802.0
2019-12-06 14:10:00,278.72,278.81,278.6,278.75,4000.0,264.3517,264.4371,264.2379,264.3802,4000.0
2019-12-06 14:15:00,278.89,279.31,278.82,279.31,3890.0,264.513,264.9113,264.4466,264.9113,3890.0
2019-12-06 14:20:00,279.16,279.38,279.1,279.38,1122.0,264.7691,264.9777,264.7122,264.9777,1122.0
2019-12-06 14:25:00,279.26,279.36,279.19,279.29,2164.0,264.8639,264.9588,264.7975,264.8924,2164.0
2019-12-06 14:30:00,279.29,279.29,279.15,279.28,1500.0,264.8924,264.8924,264.7596,264.8829,1500.0
2019-12-06 14:35:00,279.09,279.37,279.02,279.24,1949.0,264.7027,264.9682,264.6363,264.8449,1949.0
2019-12-06 14:40:00,279.29,279.31,279.1,279.19,1300.0,264.8924,264.9113,264.7122,264.7975,1300.0
2019-12-06 14:45:00,279.13,279.24,279.12,279.24,1100.0,264.7406,264.8449,264.7311,264.8449,1100.0
2019-12-06 14:50:00,279.13,279.33,279.13,279.33,1406.0,264.7406,264.9303,264.7406,264.9303,1406.0
2019-12-06 14:55:00,279.27,279.28,279.19,279.27,4932.0,264.8734,264.8829,264.7975,264.8734,4932.0
2019-12-06 15:00:00,279.26,279.28,279.13,279.28,1900.0,264.8639,264.8829,264.7406,264.8829,1900.0
2019-12-06 15:05:00,279.26,279.35,279.2,279.35,2100.0,264.8639,264.9493,264.807,264.9493,2100.0
2019-12-06 15:10:00,279.39,279.63,279.34,279.44,1500.0,264.9872,265.2148,264.9398,265.0346,1500.0
2019-12-06 15:15:00,279.47,279.66,279.46,279.6,2284.0,265.0631,265.2433,265.0536,265.1864,2284.0
2019-12-06 15:20:00,279.57,279.61,279.42,279.44,6032.0,265.1579,265.1959,265.0157,265.0346,6032.0
2019-12-06 15:25:00,279.43,279.53,279.4,279.53,3118.0,265.0251,265.12,264.9967,265.12,3118.0
2019-12-06 15:30:00,279.54,279.97,279.45,279.8,4312.0,265.1295,265.5373,265.0441,265.3761,4312.0
2019-12-06 15:35:00,279.8,280.04,279.77,280.03,2508.0,265.3761,265.6037,265.3476,265.5942,2508.0
2019-12-06 15:40:00,280.05,280.21,280.0,280.1,4030.0,265.6132,265.7649,265.5658,265.6606,4030.0
2019-12-06 15:45:00,280.08,280.16,279.94,280.05,11077.0,265.6416,265.7175,265.5089,265.6132,11077.0
2019-12-06 15:50:00,280.13,280.13,279.81,279.92,9414.0,265.6891,265.6891,265.3856,265.4899,9414.0
2019-12-06 15:55:00,279.83,280.16,279.81,280.1,17413.0,265.4045,265.7175,265.3856,265.6606,17413.0
2019-12-09 09:30:00,282.17,282.17,281.6,281.75,29145.0,267.6239,267.6239,267.0833,267.2255,29145.0
2019-12-09 09:35:00,281.89,282.02,281.63,281.92,10867.0,267.3583,267.4816,267.1117,267.3868,10867.0
2019-12-09 09:40:00,281.92,282.5,281.88,282.19,13858.0,267.3868,267.9369,267.3488,267.6429,13858.0
2019-12-09 09:45:00,282.19,282.33,282.09,282.09,6355.0,267.6429,267.7756,267.548,267.548,6355.0
2019-12-09 09:50:00,282.18,282.39,281.99,281.99,7648.0,267.6334,267.8326,267.4532,267.4532,7648.0
2019-12-09 09:55:00,281.95,282.24,281.71,281.71,3687.0,267.4152,267.6903,267.1876,267.1876,3687.0
2019-12-09 10:00:00,281.76,281.76,281.28,281.34,6154.0,267.235,267.235,266.7798,266.8367,6154.0
2019-12-09 10:05:00,281.25,281.27,281.12,281.27,6359.0,266.7513,266.7703,266.628,266.7703,6359.0
2019-12-09 10:10:00,281.35,281.35,281.07,281.07,6322.0,266.8462,266.8462,266.5806,266.5806,6322.0
2019-12-09 10:15:00,281.1,281.17,280.91,280.98,7124.0,266.6091,266.6754,266.4288,266.4952,7124.0
2019-12-09 10:20:00,280.91,280.99,280.7,280.7,1178.0,266.4288,266.5047,266.2297,266.2297,1178.0
2019-12-09 10:25:00,280.75,280.78,280.54,280.59,1749.0,266.2771,266.3055,266.0779,266.1253,1749.0
2019-12-09 10:30:00,280.54,280.59,280.38,280.5,2806.0,266.0779,266.1253,265.9262,266.04,2806.0
2019-12-09 10:35:00,280.46,280.58,280.39,280.49,4685.0,266.002,266.1159,265.9357,266.0305,4685.0
2019-12-09 10:40:00,280.36,280.37,279.96,279.99,4448.0,265.9072,265.9167,265.5278,265.5563,4448.0
2019-12-09 10:45:00,280.09,280.09,279.89,279.96,1585.0,265.6511,265.6511,265.4614,265.5278,1585.0
2019-12-09 10:50:00,279.9,280.12,279.9,280.12,1761.0,265.4709,265.6796,265.4709,265.6796,1761.0
2019-12-09 10:55:00,280.19,280.52,280.19,280.52,4283.0,265.746,266.059,265.746,266.059,4283.0
2019-12-09 11:00:00,280.53,280.53,280.03,280.04,4088.0,266.0684,266.0684,265.5942,265.6037,4088.0
2019-12-09 11:05:00,280.03,280.05,279.94,280.05,1823.0,265.5942,265.6132,265.5089,265.6132,1823.0
2019-12-09 11:10:00,280.04,280.09,279.79,279.79,3428.0,265.6037,265.6511,265.3666,265.3666,3428.0
2019-12-09 11:15:00,279.72,279.72,279.22,279.32,5405.0,265.3002,265.3002,264.826,264.9208,5405.0
2019-12-09 11:20:00,279.27,279.27,279.08,279.12,2187.0,264.8734,264.8734,264.6932,264.7311,2187.0
2019-12-09 11:25:00,279.16,279.17,278.94,279.12,2305.0,264.7691,264.7785,264.5604,264.7311,2305.0
2019-12-09 11:30:00,279.26,279.3,278.77,278.8,4210.0,264.8639,264.9018,264.3992,264.4276,4210.0
2019-12-09 11:35:00,278.83,278.83,278.83,278.83,100.0,264.4561,264.4561,264.4561,264.4561,100.0
2019-12-09 11:40:00,278.77,278.82,278.7,278.7,500.0,264.3992,264.4466,264.3328,264.3328,500.0
2019-12-09 11:45:00,278.7,278.89,278.69,278.71,1300.0,264.3328,264.513,264.3233,264.3423,1300.0
2019-12-09 11:50:00,278.78,278.97,278.76,278.96,781.0,264.4087,264.5889,264.3897,264.5794,781.0
2019-12-09 11:55:00,278.98,278.98,278.98,278.98,100.0,264.5983,264.5983,264.5983,264.5983,100.0
2019-12-09 12:00:00,278.89,278.94,278.88,278.92,600.0,264.513,264.5604,264.5035,264.5414,600.0
2019-12-09 12:05:00,278.91,278.96,278.91,278.96,200.0,264.5319,264.5794,264.5319,264.5794,200.0
2019-12-09 12:10:00,278.97,278.97,278.96,278.97,601.0,264.5889,264.5889,264.5794,264.5889,601.0
2019-12-09 12:15:00,279.13,279.27,279.12,279.27,200.0,264.7406,264.8734,264.7311,264.8734,200.0
2019-12-09 12:20:00,279.18,279.18,278.98,278.98,1265.0,264.788,264.788,264.5983,264.5983,1265.0
2019-12-09 12:25:00,278.94,279.03,278.83,278.83,449.0,264.5604,264.6458,264.4561,264.4561,449.0
2019-12-09 12:30:00,279.05,279.05,278.97,278.98,200.0,264.6647,264.6647,264.5889,264.5983,200.0
2019-12-09 12:35:00,279.09,279.09,278.98,279.08,400.0,264.7027,264.7027,264.5983,264.6932,400.0
2019-12-09 12:40:00,278.92,278.95,278.85,278.85,300.0,264.5414,264.5699,264.475,264.475,300.0
2019-12-09 12:45:00,278.92,278.92,278.63,278.63,1959.0,264.5414,264.5414,264.2664,264.2664,1959.0
2019-12-09 12:50:00,278.69,278.78,278.69,278.78,500.0,264.3233,264.4087,264.3233,264.4087,500.0
2019-12-09 12:55:00,278.7,278.87,278.67,278.83,500.0,264.3328,264.494,264.3043,264.4561,500.0
2019-12-09 13:00:00,278.95,278.95,278.63,278.72,900.0,264.5699,264.5699,264.2664,264.3517,900.0
2019-12-09 13:05:00,278.79,278.8,278.6,278.61,1700.0,264.4181,264.4276,264.2379,264.2474,1700.0
2019-12-09 13:10:00,278.6,278.64,278.17,278.17,1300.0,264.2379,264.2759,263.8301,263.8301,1300.0
2019-12-09 13:15:00,278.28,278.4,278.28,278.39,457.0,263.9344,264.0482,263.9344,264.0388,457.0
2019-12-09 13:20:00,278.41,278.62,278.4,278.62,500.0,264.0577,264.2569,264.0482,264.2569,500.0
2019-12-09 13:25:00,278.45,278.48,278.32,278.45,1000.0,264.0957,264.1241,263.9724,264.0957,1000.0
2019-12-09 13:30:00,278.43,278.65,278.35,278.53,1301.0,264.0767,264.2854,264.0008,264.1715,1301.0
2019-12-09 13:35:00,278.41,278.57,278.4,278.57,700.0,264.0577,264.2095,264.0482,264.2095,700.0
2019-12-09 13:40:00,278.77,278.94,278.75,278.8,1743.0,264.3992,264.5604,264.3802,264.4276,1743.0
2019-12-09 13:45:00,278.7,278.7,278.59,278.61,400.0,264.3328,264.3328,264.2284,264.2474,400.0
2019-12-09 13:50:00,278.61,278.61,278.61,278.61,0.0,264.2474,264.2474,264.2474,264.2474,0.0
2019-12-09 13:55:00,278.62,278.62,278.54,278.54,300.0,264.2569,264.2569,264.181,264.181,300.0
2019-12-09 14:00:00,278.47,278.47,278.47,278.47,100.0,264.1146,264.1146,264.1146,264.1146,100.0
2019-12-09 14:05:00,278.32,278.32,278.06,278.11,1200.0,263.9724,263.9724,263.7258,263.7732,1200.0
2019-12-09 14:10:00,278.04,278.2,277.72,277.86,4973.0,263.7068,263.8586,263.4033,263.5361,4973.0
2019-12-09 14:15:00,277.86,277.86,277.73,277.82,700.0,263.5361,263.5361,263.4128,263.4981,700.0
2019-12-09 14:20:00,277.73,277.82,277.67,277.73,1200.0,263.4128,263.4981,263.3559,263.4128,1200.0
2019-12-09 14:25:00,277.8,277.92,277.72,277.72,1125.0,263.4792,263.593,263.4033,263.4033,1125.0
2019-12-09 14:30:00,277.8,277.93,277.65,277.88,2000.0,263.4792,263.6025,263.3369,263.555,2000.0
2019-12-09 14:35:00,277.92,277.95,277.92,277.95,300.0,263.593,263.6214,263.593,263.6214,300.0
2019-12-09 14:40:00,277.88,278.01,277.88,278.01,552.0,263.555,263.6783,263.555,263.6783,552.0
2019-12-09 14:45:00,278.0,278.03,277.95,277.95,434.0,263.6689,263.6973,263.6214,263.6214,434.0
2019-12-09 14:50:00,278.01,278.06,278.01,278.06,200.0,263.6783,263.7258,263.6783,263.7258,200.0
2019-12-09 14:55:00,278.01,278.12,277.93,277.94,3700.0,263.6783,263.7827,263.6025,263.612,3700.0
2019-12-09 15:00:00,277.94,277.94,277.88,277.88,957.0,263.612,263.612,263.555,263.555,957.0
2019-12-09 15:05:00,277.98,277.98,277.73,277.84,1515.0,263.6499,263.6499,263.4128,263.5171,1515.0
2019-12-09 15:10:00,277.75,277.77,277.64,277.71,900.0,263.4317,263.4507,263.3274,263.3938,900.0
2019-12-09 15:15:00,277.71,277.89,277.71,277.77,1818.0,263.3938,263.5645,263.3938,263.4507,1818.0
2019-12-09 15:20:00,277.74,277.74,277.73,277.74,100.0,263.4223,263.4223,263.4128,263.4223,100.0
2019-12-09 15:25:00,277.77,277.77,277.62,277.67,577.0,263.4507,263.4507,263.3084,263.3559,577.0
2019-12-09 15:30:00,277.69,277.85,277.61,277.78,2500.0,263.3748,263.5266,263.299,263.4602,2500.0
2019-12-09 15:35:00,277.8,277.8,277.5,277.5,1100.0,263.4792,263.4792,263.1946,263.1946,1100.0
2019-12-09 15:40:00,277.55,277.64,277.46,277.64,1800.0,263.2421,263.3274,263.1567,263.3274,1800.0
2019-12-09 15:45:00,277.57,277.73,277.43,277.73,3318.0,263.261,263.4128,263.1282,263.4128,3318.0
2019-12-09 15:50:00,277.73,277.78,277.58,277.74,4397.0,263.4128,263.4602,263.2705,263.4223,4397.0
2019-12-09 15:55:00,277.67,277.8,277.44,277.44,14004.0,263.3559,263.4792,263.1377,263.1377,14004.0
2019-12-10 09:30:00,277.88,277.9,277.23,277.48,16511.0,263.555,263.574,262.9386,263.1757,16511.0
2019-12-10 09:35:00,277.62,277.75,277.25,277.33,3027.0,263.3084,263.4317,262.9575,263.0334,3027.0
2019-12-10 09:40:00,277.28,277.84,277.27,277.69,5763.0,262.986,263.5171,262.9765,263.3748,5763.0
2019-12-10 09:45:00,277.76,278.07,277.76,278.06,1100.0,263.4412,263.7353,263.4412,263.7258,1100.0
2019-12-10 09:50:00,277.92,278.12,277.92,278.11,1709.0,263.593,263.7827,263.593,263.7732,1709.0
2019-12-10 09:55:00,278.19,278.24,277.73,277.83,5600.0,263.8491,263.8965,263.4128,263.5076,5600.0
2019-12-10 10:00:00,277.78,277.92,277.73,277.83,867.0,263.4602,263.593,263.4128,263.5076,867.0
2019-12-10 10:05:00,278.15,278.29,278.03,278.29,2343.0,263.8111,263.9439,263.6973,263.9439,2343.0
2019-12-10 10:10:00,278.19,278.19,278.06,278.06,700.0,263.8491,263.8491,263.7258,263.7258,700.0
2019-12-10 10:15:00,278.07,278.23,278.04,278.23,1100.0,263.7353,263.887,263.7068,263.887,1100.0
2019-12-10 10:20:00,278.27,278.86,278.18,278.61,7307.0,263.9249,264.4845,263.8396,264.2474,7307.0
2019-12-10 10:25:00,278.65,279.0,278.59,279.0,3667.0,264.2854,264.6173,264.2284,264.6173,3667.0
2019-12-10 10:30:00,279.06,279.15,278.91,278.94,2697.0,264.6742,264.7596,264.5319,264.5604,2697.0
2019-12-10 10:35:00,278.85,278.95,278.84,278.87,400.0,264.475,264.5699,264.4656,264.494,400.0
2019-12-10 10:40:00,278.86,278.86,278.59,278.59,1298.0,264.4845,264.4845,264.2284,264.2284,1298.0
2019-12-10 10:45:00,278.63,278.75,278.49,278.49,1368.0,264.2664,264.3802,264.1336,264.1336,1368.0
2019-12-10 10:50:00,278.47,278.51,278.43,278.51,500.0,264.1146,264.1526,264.0767,264.1526,500.0
2019-12-10 10:55:00,278.52,279.15,278.52,279.13,1193.0,264.1621,264.7596,264.1621,264.7406,1193.0
2019-12-10 11:00:00,279.2,279.57,277.92,278.15,8840.0,264.807,265.1579,263.593,263.8111,8840.0
2019-12-10 11:05:00,278.22,278.99,278.04,278.99,9908.0,263.8775,264.6078,263.7068,264.6078,9908.0
2019-12-10 11:10:00,279.01,279.12,278.71,278.84,4180.0,264.6268,264.7311,264.3423,264.4656,4180.0
2019-12-10 11:15:00,278.9,278.98,278.41,278.54,16830.0,264.5225,264.5983,264.0577,264.181,16830.0
2019-12-10 11:20:00,278.41,278.43,278.31,278.32,2345.0,264.0577,264.0767,263.9629,263.9724,2345.0
2019-12-10 11:25:00,278.28,278.65,278.28,278.63,1477.0,263.9344,264.2854,263.9344,264.2664,1477.0
2019-12-10 11:30:00,278.69,279.05,278.69,279.05,6569.0,264.3233,264.6647,264.3233,264.6647,6569.0
2019-12-10 11:35:00,279.16,279.2,279.12,279.2,1837.0,264.7691,264.807,264.7311,264.807,1837.0
2019-12-10 11:40:00,279.29,279.29,279.29,279.29,134.0,264.8924,264.8924,264.8924,264.8924,134.0
2019-12-10 11:45:00,279.25,279.48,279.06,279.23,2787.0,264.8544,265.0726,264.6742,264.8355,2787.0
2019-12-10 11:50:00,279.23,279.23,279.23,279.23,0.0,264.8355,264.8355,264.8355,264.8355,0.0
2019-12-10 11:55:00,279.55,279.73,279.41,279.49,900.0,265.139,265.3097,265.0062,265.082,900.0
2019-12-10 12:00:00,279.5,279.5,279.09,279.22,700.0,265.0915,265.0915,264.7027,264.826,700.0
2019-12-10 12:05:00,279.21,279.22,279.1,279.1,1495.0,264.8165,264.826,264.7122,264.7122,1495.0
2019-12-10 12:10:00,279.02,279.02,279.01,279.02,141.0,264.6363,264.6363,264.6268,264.6363,141.0
2019-12-10 12:15:00,278.91,279.17,278.91,279.17,1802.0,264.5319,264.7785,264.5319,264.7785,1802.0
2019-12-10 12:20:00,279.22,279.22,279.04,279.12,800.0,264.826,264.826,264.6552,264.7311,800.0
2019-12-10 12:25:00,279.12,279.12,279.12,279.12,0.0,264.7311,264.7311,264.7311,264.7311,0.0
2019-12-10 12:30:00,278.89,279.11,278.87,279.11,500.0,264.513,264.7216,264.494,264.7216,500.0
2019-12-10 12:35:00,279.07,279.07,279.07,279.07,100.0,264.6837,264.6837,264.6837,264.6837,100.0
2019-12-10 12:40:00,278.96,278.96,278.95,278.96,125.0,264.5794,264.5794,264.5699,264.5794,125.0
2019-12-10 12:45:00,278.94,279.01,278.94,279.01,500.0,264.5604,264.6268,264.5604,264.6268,500.0
2019-12-10 12:50:00,279.07,279.07,279.07,279.07,100.0,264.6837,264.6837,264.6837,264.6837,100.0
2019-12-10 12:55:00,279.22,279.49,279.21,279.49,993.0,264.826,265.082,264.8165,265.082,993.0
2019-12-10 13:00:00,279.5,279.66,279.5,279.64,820.0,265.0915,265.2433,265.0915,265.2243,820.0
2019-12-10 13:05:00,279.51,279.51,279.45,279.45,800.0,265.101,265.101,265.0441,265.0441,800.0
2019-12-10 13:10:00,279.55,279.55,279.23,279.24,400.0,265.139,265.139,264.8355,264.8449,400.0
2019-12-10 13:15:00,279.24,279.24,279.24,279.24,0.0,264.8449,264.8449,264.8449,264.8449,0.0
2019-12-10 13:20:00,279.25,279.25,279.25,279.25,100.0,264.8544,264.8544,264.8544,264.8544,100.0
2019-12-10 13:25:00,279.25,279.25,279.08,279.22,1452.0,264.8544,264.8544,264.6932,264.826,1452.0
2019-12-10 13:30:00,279.22,279.22,279.22,279.22,0.0,264.826,264.826,264.826,264.826,0.0
2019-12-10 13:35:00,279.46,279.46,279.36,279.43,600.0,265.0536,265.0536,264.9588,265.0251,600.0
2019-12-10 13:40:00,279.28,279.45,279.28,279.38,600.0,264.8829,265.0441,264.8829,264.9777,600.0
2019-12-10 13:45:00,279.38,279.38,279.38,279.38,0.0,264.9777,264.9777,264.9777,264.9777,0.0
2019-12-10 13:50:00,279.48,279.48,279.25,279.25,700.0,265.0726,265.0726,264.8544,264.8544,700.0
2019-12-10 13:55:00,279.23,279.24,279.15,279.15,374.0,264.8355,264.8449,264.7596,264.7596,374.0
2019-12-10 14:00:00,279.16,279.3,279.16,279.27,817.0,264.7691,264.9018,264.7691,264.8734,817.0
2019-12-10 14:05:00,279.35,279.5,279.3,279.5,2900.0,264.9493,265.0915,264.9018,265.0915,2900.0
2019-12-10 14:10:00,279.5,279.76,279.43,279.72,6155.0,265.0915,265.3381,265.0251,265.3002,6155.0
2019-12-10 14:15:00,279.7,279.89,279.6,279.87,3644.0,265.2812,265.4614,265.1864,265.4425,3644.0
2019-12-10 14:20:00,279.88,279.99,279.74,279.9,2294.0,265.4519,265.5563,265.3192,265.4709,2294.0
2019-12-10 14:25:00,279.9,279.91,279.8,279.85,5496.0,265.4709,265.4804,265.3761,265.4235,5496.0
2019-12-10 14:30:00,279.85,280.2,279.81,280.15,2394.0,265.4235,265.7554,265.3856,265.708,2394.0
2019-12-10 14:35:00,280.06,280.12,279.81,279.81,1800.0,265.6227,265.6796,265.3856,265.3856,1800.0
2019-12-10 14:40:00,279.95,280.09,279.95,280.09,400.0,265.5183,265.6511,265.5183,265.6511,400.0
2019-12-10 14:45:00,280.15,280.28,280.03,280.04,1870.0,265.708,265.8313,265.5942,265.6037,1870.0
2019-12-10 14:50:00,280.11,280.22,280.1,280.22,800.0,265.6701,265.7744,265.6606,265.7744,800.0
2019-12-10 14:55:00,280.22,280.22,280.02,280.03,800.0,265.7744,265.7744,265.5847,265.5942,800.0
2019-12-10 15:00:00,280.05,280.09,279.9,280.0,1514.0,265.6132,265.6511,265.4709,265.5658,1514.0
2019-12-10 15:05:00,280.03,280.06,279.83,279.93,2000.0,265.5942,265.6227,265.4045,265.4994,2000.0
2019-12-10 15:10:00,279.95,280.05,279.93,279.97,2100.0,265.5183,265.6132,265.4994,265.5373,2100.0
2019-12-10 15:15:00,279.87,280.0,279.53,279.76,2408.0,265.4425,265.5658,265.12,265.3381,2408.0
2019-12-10 15:20:00,279.7,279.84,279.69,279.75,2875.0,265.2812,265.414,265.2717,265.3286,2875.0
2019-12-10 15:25:00,279.72,279.77,279.62,279.74,6061.0,265.3002,265.3476,265.2053,265.3192,6061.0
2019-12-10 15:30:00,279.74,279.74,278.95,278.96,31084.0,265.3192,265.3192,264.5699,264.5794,31084.0
2019-12-10 15:35:00,278.96,278.96,278.34,278.84,5411.0,264.5794,264.5794,263.9913,264.4656,5411.0
2019-12-10 15:40:00,278.75,279.15,278.73,278.98,2700.0,264.3802,264.7596,264.3612,264.5983,2700.0
2019-12-10 15:45:00,278.97,279.14,278.8,279.14,5117.0,264.5889,264.7501,264.4276,264.7501,5117.0
2019-12-10 15:50:00,279.06,279.13,278.74,278.88,7217.0,264.6742,264.7406,264.3707,264.5035,7217.0
2019-12-10 15:55:00,278.98,279.26,278.93,279.11,18039.0,264.5983,264.8639,264.5509,264.7216,18039.0
2019-12-11 09:30:00,278.48,279.36,278.44,279.23,13785.0,264.1241,264.9588,264.0862,264.8355,13785.0
2019-12-11 09:35:00,279.1,279.22,279.04,279.22,2791.0,264.7122,264.826,264.6552,264.826,2791.0
2019-12-11 09:40:00,279.22,279.94,279.14,279.93,1703.0,264.826,265.5089,264.7501,265.4994,1703.0
2019-12-11 09:45:00,279.81,279.86,279.59,279.82,9707.0,265.3856,265.433,265.1769,265.395,9707.0
2019-12-11 09:50:00,279.92,280.2,279.91,280.2,1740.0,265.4899,265.7554,265.4804,265.7554,1740.0
2019-12-11 09:55:00,280.24,280.63,280.21,280.6,2825.0,265.7934,266.1633,265.7649,266.1348,2825.0
2019-12-11 10:00:00,280.71,281.55,280.71,281.27,10511.0,266.2392,267.0359,266.2392,266.7703,10511.0
2019-12-11 10:05:00,281.23,281.4,281.07,281.07,4803.0,266.7324,266.8936,266.5806,266.5806,4803.0
2019-12-11 10:10:00,281.07,281.24,281.06,281.21,9947.0,266.5806,266.7418,266.5711,266.7134,9947.0
2019-12-11 10:15:00,281.31,281.7,281.31,281.48,8218.0,266.8082,267.1781,266.8082,266.9695,8218.0
2019-12-11 10:20:00,281.47,281.49,281.18,281.18,5460.0,266.96,266.9789,266.6849,266.6849,5460.0
2019-12-11 10:25:00,281.29,281.37,281.08,281.37,2675.0,266.7893,266.8651,266.5901,266.8651,2675.0
2019-12-11 10:30:00,281.13,281.29,280.91,281.26,5962.0,266.6375,266.7893,266.4288,266.7608,5962.0
2019-12-11 10:35:00,281.18,281.29,281.06,281.29,4485.0,266.6849,266.7893,266.5711,266.7893,4485.0
2019-12-11 10:40:00,281.35,281.66,281.35,281.56,3685.0,266.8462,267.1402,266.8462,267.0453,3685.0
2019-12-11 10:45:00,281.66,281.9,281.66,281.9,2401.0,267.1402,267.3678,267.1402,267.3678,2401.0
2019-12-11 10:50:00,282.0,282.39,282.0,282.31,8206.0,267.4627,267.8326,267.4627,267.7567,8206.0
2019-12-11 10:55:00,282.38,282.55,282.27,282.33,5720.0,267.8231,267.9843,267.7187,267.7756,5720.0
2019-12-11 11:00:00,282.27,282.47,281.84,281.87,1997.0,267.7187,267.9084,267.3109,267.3394,1997.0
2019-12-11 11:05:00,282.1,282.17,281.88,282.06,1265.0,267.5575,267.6239,267.3488,267.5196,1265.0
2019-12-11 11:10:00,282.07,282.57,282.07,282.49,2400.0,267.529,268.0033,267.529,267.9274,2400.0
2019-12-11 11:15:00,282.5,282.53,282.43,282.44,1200.0,267.9369,267.9653,267.8705,267.88,1200.0
2019-12-11 11:20:00,282.43,282.51,282.43,282.47,600.0,267.8705,267.9464,267.8705,267.9084,600.0
2019-12-11 11:25:00,282.48,282.57,282.47,282.48,900.0,267.9179,268.0033,267.9084,267.9179,900.0
2019-12-11 11:30:00,282.51,282.64,281.91,282.0,16827.0,267.9464,268.0697,267.3773,267.4627,16827.0
2019-12-11 11:35:00,282.02,282.19,281.87,281.9,2068.0,267.4816,267.6429,267.3394,267.3678,2068.0
2019-12-11 11:40:00,282.0,282.07,281.92,282.0,3100.0,267.4627,267.529,267.3868,267.4627,3100.0
2019-12-11 11:45:00,281.99,282.06,281.98,282.01,500.0,267.4532,267.5196,267.4437,267.4721,500.0
2019-12-11 11:50:00,282.07,282.07,281.97,281.98,608.0,267.529,267.529,267.4342,267.4437,608.0
2019-12-11 11:55:00,281.97,282.14,281.95,282.0,6500.0,267.4342,267.5954,267.4152,267.4627,6500.0
2019-12-11 12:00:00,281.94,282.03,281.94,282.03,1500.0,267.4057,267.4911,267.4057,267.4911,1500.0
2019-12-11 12:05:00,282.06,282.09,281.98,282.0,5500.0,267.5196,267.548,267.4437,267.4627,5500.0
2019-12-11 12:10:00,282.01,282.11,281.94,282.05,1900.0,267.4721,267.567,267.4057,267.5101,1900.0
2019-12-11 12:15:00,282.05,282.05,282.05,282.05,0.0,267.5101,267.5101,267.5101,267.5101,0.0
2019-12-11 12:20:00,282.11,282.14,282.09,282.13,600.0,267.567,267.5954,267.548,267.586,600.0
2019-12-11 12:25:00,282.22,282.34,282.22,282.33,500.0,267.6713,267.7851,267.6713,267.7756,500.0
2019-12-11 12:30:00,282.23,282.25,282.08,282.25,725.0,267.6808,267.6998,267.5385,267.6998,725.0
2019-12-11 12:35:00,282.13,282.2,281.98,282.13,1906.0,267.586,267.6523,267.4437,267.586,1906.0
2019-12-11 12:40:00,282.05,282.13,281.96,281.97,5091.0,267.5101,267.586,267.4247,267.4342,5091.0
2019-12-11 12:45:00,281.94,282.03,281.9,281.98,2700.0,267.4057,267.4911,267.3678,267.4437,2700.0
2019-12-11 12:50:00,282.03,282.13,281.99,282.13,500.0,267.4911,267.586,267.4532,267.586,500.0
2019-12-11 12:55:00,282.13,282.13,282.05,282.05,600.0,267.586,267.586,267.5101,267.5101,600.0
2019-12-11 13:00:00,282.14,282.14,282.14,282.14,100.0,267.5954,267.5954,267.5954,267.5954,100.0
2019-12-11 13:05:00,281.98,282.12,281.98,282.12,800.0,267.4437,267.5765,267.4437,267.5765,800.0
2019-12-11 13:10:00,282.15,282.28,282.12,282.14,2196.0,267.6049,267.7282,267.5765,267.5954,2196.0
2019-12-11 13:15:00,282.15,282.15,282.14,282.14,200.0,267.6049,267.6049,267.5954,267.5954,200.0
2019-12-11 13:20:00,282.19,282.21,282.18,282.21,300.0,267.6429,267.6618,267.6334,267.6618,300.0
2019-12-11 13:25:00,282.22,282.26,282.18,282.18,645.0,267.6713,267.7093,267.6334,267.6334,645.0
2019-12-11 13:30:00,282.11,282.11,282.08,282.09,717.0,267.567,267.567,267.5385,267.548,717.0
2019-12-11 13:35:00,282.04,282.22,282.03,282.19,1182.0,267.5006,267.6713,267.4911,267.6429,1182.0
2019-12-11 13:40:00,282.21,282.25,282.21,282.25,200.0,267.6618,267.6998,267.6618,267.6998,200.0
2019-12-11 13:45:00,282.25,282.25,282.2,282.21,1100.0,267.6998,267.6998,267.6523,267.6618,1100.0
2019-12-11 13:50:00,282.3,282.31,282.29,282.3,406.0,267.7472,267.7567,267.7377,267.7472,406.0
2019-12-11 13:55:00,282.28,282.3,282.28,282.28,500.0,267.7282,267.7472,267.7282,267.7282,500.0
2019-12-11 14:00:00,282.3,282.47,282.24,282.47,800.0,267.7472,267.9084,267.6903,267.9084,800.0
2019-12-11 14:05:00,282.62,282.62,282.44,282.59,400.0,268.0507,268.0507,267.88,268.0222,400.0
2019-12-11 14:10:00,282.42,282.63,282.41,282.42,5530.0,267.861,268.0602,267.8515,267.861,5530.0
2019-12-11 14:15:00,282.56,282.71,282.37,282.61,6838.0,267.9938,268.1361,267.8136,268.0412,6838.0
2019-12-11 14:20:00,282.62,282.7,282.6,282.7,775.0,268.0507,268.1266,268.0317,268.1266,775.0
2019-12-11 14:25:00,282.8,282.8,282.62,282.68,1483.0,268.2214,268.2214,268.0507,268.1076,1483.0
2019-12-11 14:30:00,282.59,282.75,282.59,282.59,1429.0,268.0222,268.174,268.0222,268.0222,1429.0
2019-12-11 14:35:00,282.65,282.96,282.65,282.84,1419.0,268.0791,268.3732,268.0791,268.2594,1419.0
2019-12-11 14:40:00,282.72,282.9,282.66,282.9,1956.0,268.1455,268.3163,268.0886,268.3163,1956.0
2019-12-11 14:45:00,282.81,283.16,282.78,283.02,3319.0,268.2309,268.5629,268.2024,268.4301,3319.0
2019-12-11 14:50:00,282.98,283.27,282.97,283.27,957.0,268.3921,268.6672,268.3827,268.6672,957.0
2019-12-11 14:55:00,283.39,283.39,283.2,283.2,300.0,268.781,268.781,268.6008,268.6008,300.0
2019-12-11 15:00:00,283.29,283.35,282.99,283.0,1943.0,268.6862,268.7431,268.4016,268.4111,1943.0
2019-12-11 15:05:00,283.0,283.16,283.0,283.11,1320.0,268.4111,268.5629,268.4111,268.5154,1320.0
2019-12-11 15:10:00,283.03,283.04,282.9,283.0,3145.0,268.4396,268.449,268.3163,268.4111,3145.0
2019-12-11 15:15:00,283.0,283.1,282.82,283.01,9864.0,268.4111,268.506,268.2404,268.4206,9864.0
2019-12-11 15:20:00,283.08,283.36,282.97,283.36,2589.0,268.487,268.7525,268.3827,268.7525,2589.0
2019-12-11 15:25:00,283.41,283.67,283.41,283.62,1251.0,268.8,269.0466,268.8,268.9991,1251.0
2019-12-11 15:30:00,283.68,283.78,283.48,283.65,1700.0,269.0561,269.1509,268.8664,269.0276,1700.0
2019-12-11 15:35:00,283.58,283.59,283.48,283.55,1645.0,268.9612,268.9707,268.8664,268.9328,1645.0
2019-12-11 15:40:00,283.5,283.73,283.47,283.62,6800.0,268.8853,269.1035,268.8569,268.9991,6800.0
2019-12-11 15:45:00,283.68,283.78,283.47,283.64,10300.0,269.0561,269.1509,268.8569,269.0181,10300.0
2019-12-11 15:50:00,283.91,284.36,283.73,284.31,18041.0,269.2742,269.701,269.1035,269.6536,18041.0
2019-12-11 15:55:00,284.28,284.29,283.81,284.05,22862.0,269.6251,269.6346,269.1793,269.407,22862.0
2019-12-12 09:30:00,281.75,282.54,281.3,282.54,39330.0,267.2255,267.9748,266.7987,267.9748,39330.0
2019-12-12 09:35:00,282.33,285.55,282.26,285.28,19950.0,267.7756,270.8297,267.7093,270.5736,19950.0
2019-12-12 09:40:00,285.2,285.43,284.65,285.08,12738.0,270.4977,270.7158,269.976,270.3839,12738.0
2019-12-12 09:45:00,285.13,285.13,284.43,284.54,8561.0,270.4313,270.4313,269.7674,269.8717,8561.0
2019-12-12 09:50:00,284.8,285.38,284.64,284.96,12438.0,270.1183,270.6684,269.9666,270.2701,12438.0
2019-12-12 09:55:00,285.06,285.13,284.73,284.98,22490.0,270.3649,270.4313,270.0519,270.289,22490.0
2019-12-12 10:00:00,285.12,286.28,284.94,286.22,23717.0,270.4218,271.522,270.2511,271.4651,23717.0
2019-12-12 10:05:00,285.94,286.27,285.38,285.87,7742.0,271.1995,271.5125,270.6684,271.1332,7742.0
2019-12-12 10:10:00,286.02,286.78,285.89,286.18,7218.0,271.2754,271.9962,271.1521,271.4272,7218.0
2019-12-12 10:15:00,286.0,286.0,285.43,285.55,4378.0,271.2565,271.2565,270.7158,270.8297,4378.0
2019-12-12 10:20:00,285.73,285.87,285.44,285.44,7411.0,271.0004,271.1332,270.7253,270.7253,7411.0
2019-12-12 10:25:00,285.45,285.55,285.2,285.44,9155.0,270.7348,270.8297,270.4977,270.7253,9155.0
2019-12-12 10:30:00,285.44,285.73,285.29,285.46,8496.0,270.7253,271.0004,270.5831,270.7443,8496.0
2019-12-12 10:35:00,285.46,285.5,285.12,285.22,9737.0,270.7443,270.7822,270.4218,270.5167,9737.0
2019-12-12 10:40:00,285.3,285.35,284.97,285.01,5848.0,270.5925,270.64,270.2796,270.3175,5848.0
2019-12-12 10:45:00,284.98,285.16,284.94,284.95,5195.0,270.289,270.4598,270.2511,270.2606,5195.0
2019-12-12 10:50:00,284.97,285.44,284.76,285.44,10929.0,270.2796,270.7253,270.0804,270.7253,10929.0
2019-12-12 10:55:00,285.48,285.54,285.44,285.5,2200.0,270.7633,270.8202,270.7253,270.7822,2200.0
2019-12-12 11:00:00,285.54,285.58,285.31,285.31,5058.0,270.8202,270.8581,270.602,270.602,5058.0
2019-12-12 11:05:00,285.29,285.57,285.28,285.42,4736.0,270.5831,270.8486,270.5736,270.7064,4736.0
2019-12-12 11:10:00,285.36,285.36,284.91,285.01,8545.0,270.6494,270.6494,270.2226,270.3175,8545.0
2019-12-12 11:15:00,285.03,285.18,284.97,284.99,5316.0,270.3365,270.4787,270.2796,270.2985,5316.0
2019-12-12 11:20:00,284.97,285.07,284.89,285.02,25684.0,270.2796,270.3744,270.2037,270.327,25684.0
2019-12-12 11:25:00,284.99,285.06,284.88,285.06,23669.0,270.2985,270.3649,270.1942,270.3649,23669.0
2019-12-12 11:30:00,284.91,285.11,284.23,284.33,33935.0,270.2226,270.4123,269.5777,269.6725,33935.0
2019-12-12 11:35:00,284.49,284.89,284.39,284.89,2350.0,269.8243,270.2037,269.7295,270.2037,2350.0
2019-12-12 11:40:00,284.64,284.76,284.44,284.74,7147.0,269.9666,270.0804,269.7769,270.0614,7147.0
2019-12-12 11:45:00,284.64,284.78,284.59,284.59,3900.0,269.9666,270.0993,269.9191,269.9191,3900.0
2019-12-12 11:50:00,284.67,284.67,284.33,284.35,5000.0,269.995,269.995,269.6725,269.6915,5000.0
2019-12-12 11:55:00,284.11,284.43,283.61,284.4,4800.0,269.4639,269.7674,268.9897,269.7389,4800.0
2019-12-12 12:00:00,284.42,284.53,284.35,284.43,8245.0,269.7579,269.8622,269.6915,269.7674,8245.0
2019-12-12 12:05:00,284.5,284.53,284.41,284.42,4286.0,269.8338,269.8622,269.7484,269.7579,4286.0
2019-12-12 12:10:00,284.43,284.5,284.12,284.19,4612.0,269.7674,269.8338,269.4734,269.5398,4612.0
2019-12-12 12:15:00,284.16,284.24,284.12,284.18,4100.0,269.5113,269.5872,269.4734,269.5303,4100.0
2019-12-12 12:20:00,284.17,284.21,284.1,284.2,8462.0,269.5208,269.5587,269.4544,269.5492,8462.0
2019-12-12 12:25:00,284.15,284.23,284.08,284.2,8808.0,269.5018,269.5777,269.4354,269.5492,8808.0
2019-12-12 12:30:00,284.39,284.69,284.39,284.69,850.0,269.7295,270.014,269.7295,270.014,850.0
2019-12-12 12:35:00,284.69,285.08,284.69,284.95,900.0,270.014,270.3839,270.014,270.2606,900.0
2019-12-12 12:40:00,284.96,284.96,284.8,284.84,500.0,270.2701,270.2701,270.1183,270.1563,500.0
2019-12-12 12:45:00,284.8,285.05,284.79,285.05,775.0,270.1183,270.3554,270.1088,270.3554,775.0
2019-12-12 12:50:00,285.04,285.05,284.65,284.66,3289.0,270.3459,270.3554,269.976,269.9855,3289.0
2019-12-12 12:55:00,284.72,284.86,284.65,284.65,500.0,270.0424,270.1752,269.976,269.976,500.0
2019-12-12 13:00:00,284.65,284.89,284.65,284.89,200.0,269.976,270.2037,269.976,270.2037,200.0
2019-12-12 13:05:00,285.29,285.29,285.29,285.29,100.0,270.5831,270.5831,270.5831,270.5831,100.0
2019-12-12 13:10:00,285.06,285.16,285.06,285.16,500.0,270.3649,270.4598,270.3649,270.4598,500.0
2019-12-12 13:15:00,285.19,285.2,285.18,285.2,300.0,270.4882,270.4977,270.4787,270.4977,300.0
2019-12-12 13:20:00,285.27,285.27,285.15,285.16,441.0,270.5641,270.5641,270.4503,270.4598,441.0
2019-12-12 13:25:00,285.06,285.15,285.05,285.06,700.0,270.3649,270.4503,270.3554,270.3649,700.0
2019-12-12 13:30:00,285.01,285.22,285.01,285.22,1165.0,270.3175,270.5167,270.3175,270.5167,1165.0
2019-12-12 13:35:00,284.99,285.14,284.94,285.1,1311.0,270.2985,270.4408,270.2511,270.4028,1311.0
2019-12-12 13:40:00,285.18,285.18,284.99,285.04,900.0,270.4787,270.4787,270.2985,270.3459,900.0
2019-12-12 13:45:00,285.04,285.04,284.9,285.0,2200.0,270.3459,270.3459,270.2132,270.308,2200.0
2019-12-12 13:50:00,285.05,285.22,284.91,285.09,3600.0,270.3554,270.5167,270.2226,270.3934,3600.0
2019-12-12 13:55:00,285.09,285.09,285.09,285.09,0.0,270.3934,270.3934,270.3934,270.3934,0.0
2019-12-12 14:00:00,284.99,284.99,284.97,284.98,800.0,270.2985,270.2985,270.2796,270.289,800.0
2019-12-12 14:05:00,285.19,285.24,285.15,285.2,720.0,270.4882,270.5356,270.4503,270.4977,720.0
2019-12-12 14:10:00,285.2,285.43,284.62,284.99,6250.0,270.4977,270.7158,269.9476,270.2985,6250.0
2019-12-12 14:15:00,284.99,285.02,284.77,284.78,1200.0,270.2985,270.327,270.0899,270.0993,1200.0
2019-12-12 14:20:00,284.83,284.85,284.74,284.83,800.0,270.1468,270.1657,270.0614,270.1468,800.0
2019-12-12 14:25:00,284.75,285.03,284.75,284.8,773.0,270.0709,270.3365,270.0709,270.1183,773.0
2019-12-12 14:30:00,284.84,286.18,284.84,286.08,2254.0,270.1563,271.4272,270.1563,271.3323,2254.0
2019-12-12 14:35:00,285.92,286.08,285.52,285.52,572.0,271.1806,271.3323,270.8012,270.8012,572.0
2019-12-12 14:40:00,285.95,286.22,285.89,286.22,1635.0,271.209,271.4651,271.1521,271.4651,1635.0
2019-12-12 14:45:00,285.98,286.16,285.57,285.59,2125.0,271.2375,271.4082,270.8486,270.8676,2125.0
2019-12-12 14:50:00,285.72,286.03,285.68,286.03,1400.0,270.9909,271.2849,270.9529,271.2849,1400.0
2019-12-12 14:55:00,286.03,286.18,285.98,286.02,1600.0,271.2849,271.4272,271.2375,271.2754,1600.0
2019-12-12 15:00:00,286.06,286.11,285.91,286.05,1600.0,271.3134,271.3608,271.1711,271.3039,1600.0
2019-12-12 15:05:00,286.24,286.31,286.22,286.23,400.0,271.4841,271.5505,271.4651,271.4746,400.0
2019-12-12 15:10:00,286.25,286.28,285.92,285.98,5035.0,271.4936,271.522,271.1806,271.2375,5035.0
2019-12-12 15:15:00,286.04,286.35,286.0,286.35,405.0,271.2944,271.5884,271.2565,271.5884,405.0
2019-12-12 15:20:00,286.44,286.48,286.38,286.47,357.0,271.6738,271.7117,271.6169,271.7022,357.0
2019-12-12 15:25:00,286.47,286.53,286.33,286.33,2423.0,271.7022,271.7591,271.5694,271.5694,2423.0
2019-12-12 15:30:00,286.32,286.42,286.03,286.04,4727.0,271.56,271.6548,271.2849,271.2944,4727.0
2019-12-12 15:35:00,286.03,286.56,285.9,286.54,14064.0,271.2849,271.7876,271.1616,271.7686,14064.0
2019-12-12 15:40:00,286.68,286.78,286.64,286.7,1725.0,271.9014,271.9962,271.8635,271.9204,1725.0
2019-12-12 15:45:00,286.73,287.05,286.7,286.93,7670.0,271.9488,272.2523,271.9204,272.1385,7670.0
2019-12-12 15:50:00,287.12,287.2,286.96,287.06,8537.0,272.3187,272.3946,272.167,272.2618,8537.0
2019-12-12 15:55:00,287.04,287.28,286.94,287.25,32393.0,272.2428,272.4705,272.148,272.442,32393.0
2019-12-13 09:30:00,288.53,288.78,287.11,287.11,52301.0,273.656,273.8931,272.3092,272.3092,52301.0
2019-12-13 09:35:00,287.35,288.84,287.35,288.84,4400.0,272.5369,273.95,272.5369,273.95,4400.0
2019-12-13 09:40:00,288.99,289.56,288.71,289.44,20462.0,274.0923,274.6329,273.8268,274.5191,20462.0
2019-12-13 09:45:00,289.64,289.69,289.0,289.06,11820.0,274.7088,274.7562,274.1018,274.1587,11820.0
2019-12-13 09:50:00,289.03,290.06,288.9,289.97,9624.0,274.1303,275.1072,274.007,275.0218,9624.0
2019-12-13 09:55:00,289.82,289.86,289.62,289.8,2325.0,274.8795,274.9175,274.6898,274.8606,2325.0
2019-12-13 10:00:00,289.67,291.79,289.56,291.62,15714.0,274.7373,276.748,274.6329,276.5867,15714.0
2019-12-13 10:05:00,291.54,291.83,289.99,290.59,10510.0,276.5109,276.7859,275.0408,275.6098,10510.0
2019-12-13 10:10:00,290.98,290.98,289.8,289.8,5519.0,275.9797,275.9797,274.8606,274.8606,5519.0
2019-12-13 10:15:00,289.87,290.38,289.32,290.35,8529.0,274.927,275.4107,274.4053,275.3822,8529.0
2019-12-13 10:20:00,290.36,290.47,289.96,290.21,3300.0,275.3917,275.496,275.0123,275.2494,3300.0
2019-12-13 10:25:00,290.17,290.44,289.47,289.54,8172.0,275.2115,275.4676,274.5476,274.614,8172.0
2019-12-13 10:30:00,289.56,289.73,288.89,289.23,9919.0,274.6329,274.7942,273.9975,274.3199,9919.0
2019-12-13 10:35:00,289.15,289.33,288.79,289.32,29397.0,274.2441,274.4148,273.9026,274.4053,29397.0
2019-12-13 10:40:00,289.19,289.89,289.17,289.53,5041.0,274.282,274.9459,274.263,274.6045,5041.0
2019-12-13 10:45:00,289.52,290.3,289.25,289.67,3889.0,274.595,275.3348,274.3389,274.7373,3889.0
2019-12-13 10:50:00,289.74,289.74,288.91,288.94,6815.0,274.8037,274.8037,274.0164,274.0449,6815.0
2019-12-13 10:55:00,288.98,289.21,288.89,289.13,12793.0,274.0828,274.301,273.9975,274.2251,12793.0
2019-12-13 11:00:00,289.15,289.44,288.96,288.96,4726.0,274.2441,274.5191,274.0639,274.0639,4726.0
2019-12-13 11:05:00,289.09,289.27,288.97,289.17,5070.0,274.1872,274.3579,274.0733,274.263,5070.0
2019-12-13 11:10:00,289.48,289.52,289.17,289.21,1869.0,274.5571,274.595,274.263,274.301,1869.0
2019-12-13 11:15:00,289.05,289.22,288.89,288.9,5094.0,274.1492,274.3105,273.9975,274.007,5094.0
2019-12-13 11:20:00,288.93,289.0,288.79,288.9,15949.0,274.0354,274.1018,273.9026,274.007,15949.0
2019-12-13 11:25:00,288.89,289.05,288.79,288.83,12185.0,273.9975,274.1492,273.9026,273.9406,12185.0
2019-12-13 11:30:00,289.01,289.22,288.87,289.22,6613.0,274.1113,274.3105,273.9785,274.3105,6613.0
2019-12-13 11:35:00,289.22,289.44,289.12,289.44,5100.0,274.3105,274.5191,274.2156,274.5191,5100.0
2019-12-13 11:40:00,289.44,289.44,289.02,289.28,1509.0,274.5191,274.5191,274.1208,274.3674,1509.0
2019-12-13 11:45:00,289.3,289.4,289.12,289.12,1229.0,274.3863,274.4812,274.2156,274.2156,1229.0
2019-12-13 11:50:00,289.37,289.37,289.29,289.34,300.0,274.4527,274.4527,274.3769,274.4243,300.0
2019-12-13 11:55:00,289.36,289.91,289.33,289.77,1800.0,274.4432,274.9649,274.4148,274.8321,1800.0
2019-12-13 12:00:00,289.91,290.23,289.74,289.77,2251.0,274.9649,275.2684,274.8037,274.8321,2251.0
2019-12-13 12:05:00,289.81,290.12,289.75,290.0,4597.0,274.87,275.1641,274.8131,275.0503,4597.0
2019-12-13 12:10:00,289.84,290.16,289.83,289.95,1100.0,274.8985,275.202,274.889,275.0028,1100.0
2019-12-13 12:15:00,290.03,290.03,289.98,290.03,300.0,275.0787,275.0787,275.0313,275.0787,300.0
2019-12-13 12:20:00,290.25,290.25,290.12,290.12,500.0,275.2874,275.2874,275.1641,275.1641,500.0
2019-12-13 12:25:00,290.04,290.27,289.89,289.89,1703.0,275.0882,275.3063,274.9459,274.9459,1703.0
2019-12-13 12:30:00,290.0,290.03,289.88,290.03,600.0,275.0503,275.0787,274.9364,275.0787,600.0
2019-12-13 12:35:00,290.16,290.37,290.02,290.26,1410.0,275.202,275.4012,275.0692,275.2968,1410.0
2019-12-13 12:40:00,290.55,290.55,290.08,290.08,1100.0,275.5719,275.5719,275.1261,275.1261,1100.0
2019-12-13 12:45:00,290.19,290.23,290.19,290.23,300.0,275.2305,275.2684,275.2305,275.2684,300.0
2019-12-13 12:50:00,290.25,290.25,290.25,290.25,100.0,275.2874,275.2874,275.2874,275.2874,100.0
2019-12-13 12:55:00,290.34,290.59,290.26,290.59,1800.0,275.3727,275.6098,275.2968,275.6098,1800.0
2019-12-13 13:00:00,290.57,290.57,290.35,290.35,1178.0,275.5909,275.5909,275.3822,275.3822,1178.0
2019-12-13 13:05:00,290.33,290.34,289.95,289.99,1890.0,275.3632,275.3727,275.0028,275.0408,1890.0
2019-12-13 13:10:00,290.08,290.21,289.91,290.08,900.0,275.1261,275.2494,274.9649,275.1261,900.0
2019-12-13 13:15:00,290.08,290.08,289.83,290.0,3100.0,275.1261,275.1261,274.889,275.0503,3100.0
2019-12-13 13:20:00,290.02,290.18,290.02,290.18,700.0,275.0692,275.221,275.0692,275.221,700.0
2019-12-13 13:25:00,289.98,290.0,289.9,289.91,349.0,275.0313,275.0503,274.9554,274.9649,349.0
2019-12-13 13:30:00,290.08,290.15,289.98,290.15,835.0,275.1261,275.1925,275.0313,275.1925,835.0
2019-12-13 13:35:00,290.15,290.24,290.06,290.16,2880.0,275.1925,275.2779,275.1072,275.202,2880.0
2019-12-13 13:40:00,290.14,290.14,289.88,290.1,2900.0,275.183,275.183,274.9364,275.1451,2900.0
2019-12-13 13:45:00,290.1,290.1,290.1,290.1,0.0,275.1451,275.1451,275.1451,275.1451,0.0
2019-12-13 13:50:00,290.3,290.38,290.23,290.24,1300.0,275.3348,275.4107,275.2684,275.2779,1300.0
2019-12-13 13:55:00,290.03,290.23,289.86,290.06,22549.0,275.0787,275.2684,274.9175,275.1072,22549.0
2019-12-13 14:00:00,290.0,290.13,289.87,289.88,28480.0,275.0503,275.1735,274.927,274.9364,28480.0
2019-12-13 14:05:00,289.87,290.22,289.84,290.22,1590.0,274.927,275.2589,274.8985,275.2589,1590.0
2019-12-13 14:10:00,290.16,290.16,289.99,289.99,10400.0,275.202,275.202,275.0408,275.0408,10400.0
2019-12-13 14:15:00,290.05,290.23,290.05,290.15,1500.0,275.0977,275.2684,275.0977,275.1925,1500.0
2019-12-13 14:20:00,290.06,290.07,289.97,289.97,200.0,275.1072,275.1166,275.0218,275.0218,200.0
2019-12-13 14:25:00,290.15,290.22,289.82,289.92,2300.0,275.1925,275.2589,274.8795,274.9744,2300.0
2019-12-13 14:30:00,289.94,290.08,289.93,290.06,2800.0,274.9933,275.1261,274.9839,275.1072,2800.0
2019-12-13 14:35:00,289.94,290.0,289.92,290.0,602.0,274.9933,275.0503,274.9744,275.0503,602.0
2019-12-13 14:40:00,290.11,290.21,290.11,290.17,900.0,275.1546,275.2494,275.1546,275.2115,900.0
2019-12-13 14:45:00,290.17,290.19,290.13,290.19,800.0,275.2115,275.2305,275.1735,275.2305,800.0
2019-12-13 14:50:00,290.11,290.15,289.97,290.01,2096.0,275.1546,275.1925,275.0218,275.0597,2096.0
2019-12-13 14:55:00,290.11,290.11,289.94,290.07,2688.0,275.1546,275.1546,274.9933,275.1166,2688.0
2019-12-13 15:00:00,290.29,290.31,290.2,290.25,500.0,275.3253,275.3443,275.2399,275.2874,500.0
2019-12-13 15:05:00,290.2,290.4,290.17,290.28,908.0,275.2399,275.4296,275.2115,275.3158,908.0
2019-12-13 15:10:00,290.19,290.19,290.05,290.1,500.0,275.2305,275.2305,275.0977,275.1451,500.0
2019-12-13 15:15:00,290.1,290.18,289.9,289.93,2300.0,275.1451,275.221,274.9554,274.9839,2300.0
2019-12-13 15:20:00,290.03,290.04,289.8,289.99,5066.0,275.0787,275.0882,274.8606,275.0408,5066.0
2019-12-13 15:25:00,289.84,290.02,289.84,290.0,4206.0,274.8985,275.0692,274.8985,275.0503,4206.0
2019-12-13 15:30:00,289.99,290.04,289.9,289.95,1721.0,275.0408,275.0882,274.9554,275.0028,1721.0
2019-12-13 15:35:00,289.97,290.15,289.89,290.12,4300.0,275.0218,275.1925,274.9459,275.1641,4300.0
2019-12-13 15:40:00,290.19,290.19,289.86,290.0,9523.0,275.2305,275.2305,274.9175,275.0503,9523.0
2019-12-13 15:45:00,290.0,290.08,289.84,290.08,12932.0,275.0503,275.1261,274.8985,275.1261,12932.0
2019-12-13 15:50:00,289.96,290.28,289.69,289.72,12950.0,275.0123,275.3158,274.7562,274.7847,12950.0
2019-12-13 15:55:00,289.97,290.19,289.68,289.89,27119.0,275.0218,275.2305,274.7467,274.9459,27119.0
2019-12-16 09:30:00,291.23,291.74,291.23,291.69,17861.0,276.2168,276.7006,276.2168,276.6531,17861.0
2019-12-16 09:35:00,291.71,292.23,291.69,292.22,3749.0,276.6721,277.1653,276.6531,277.1558,3749.0
2019-12-16 09:40:00,292.08,292.16,291.8,291.8,4910.0,277.023,277.0989,276.7575,276.7575,4910.0
2019-12-16 09:45:00,291.94,292.08,291.81,291.9,2266.0,276.8902,277.023,276.7669,276.8523,2266.0
2019-12-16 09:50:00,291.81,291.81,291.67,291.79,1450.0,276.7669,276.7669,276.6342,276.748,1450.0
2019-12-16 09:55:00,291.69,292.11,291.62,292.1,2895.0,276.6531,277.0515,276.5867,277.042,2895.0
2019-12-16 10:00:00,292.18,292.35,292.13,292.18,6232.0,277.1179,277.2791,277.0704,277.1179,6232.0
2019-12-16 10:05:00,292.21,292.3,292.14,292.3,7325.0,277.1463,277.2317,277.0799,277.2317,7325.0
2019-12-16 10:10:00,292.18,292.3,292.14,292.3,4007.0,277.1179,277.2317,277.0799,277.2317,4007.0
2019-12-16 10:15:00,292.38,292.87,292.19,292.87,5910.0,277.3076,277.7723,277.1274,277.7723,5910.0
2019-12-16 10:20:00,292.82,293.02,292.78,292.99,4850.0,277.7249,277.9146,277.6869,277.8861,4850.0
2019-12-16 10:25:00,292.99,293.31,292.98,293.09,1768.0,277.8861,278.1896,277.8766,277.981,1768.0
2019-12-16 10:30:00,293.06,293.06,292.77,292.77,5620.0,277.9525,277.9525,277.6775,277.6775,5620.0
2019-12-16 10:35:00,292.86,292.86,292.61,292.83,4125.0,277.7628,277.7628,277.5257,277.7344,4125.0
2019-12-16 10:40:00,292.84,293.16,292.84,293.16,1871.0,277.7438,278.0473,277.7438,278.0473,1871.0
2019-12-16 10:45:00,293.32,293.32,293.03,293.03,5093.0,278.1991,278.1991,277.9241,277.9241,5093.0
2019-12-16 10:50:00,293.15,293.29,293.07,293.08,5849.0,278.0379,278.1706,277.962,277.9715,5849.0
2019-12-16 10:55:00,293.06,293.1,292.9,293.03,7500.0,277.9525,277.9904,277.8008,277.9241,7500.0
2019-12-16 11:00:00,293.14,293.21,293.0,293.21,6600.0,278.0284,278.0948,277.8956,278.0948,6600.0
2019-12-16 11:05:00,293.26,293.47,293.08,293.42,5788.0,278.1422,278.3414,277.9715,278.2939,5788.0
2019-12-16 11:10:00,293.46,293.72,293.42,293.72,6565.0,278.3319,278.5785,278.2939,278.5785,6565.0
2019-12-16 11:15:00,293.72,293.95,293.6,293.68,8089.0,278.5785,278.7966,278.4647,278.5405,8089.0
2019-12-16 11:20:00,293.55,293.58,293.36,293.55,7142.0,278.4172,278.4457,278.237,278.4172,7142.0
2019-12-16 11:25:00,293.56,293.72,293.25,293.54,7229.0,278.4267,278.5785,278.1327,278.4078,7229.0
2019-12-16 11:30:00,293.44,293.49,293.07,293.19,7654.0,278.3129,278.3603,277.962,278.0758,7654.0
2019-12-16 11:35:00,293.08,293.18,293.04,293.06,4082.0,277.9715,278.0663,277.9335,277.9525,4082.0
2019-12-16 11:40:00,293.16,293.33,293.16,293.33,937.0,278.0473,278.2086,278.0473,278.2086,937.0
2019-12-16 11:45:00,293.32,293.32,293.11,293.11,3765.0,278.1991,278.1991,277.9999,277.9999,3765.0
2019-12-16 11:50:00,293.12,293.16,292.93,293.16,4506.0,278.0094,278.0473,277.8292,278.0473,4506.0
2019-12-16 11:55:00,293.16,293.45,293.16,293.44,724.0,278.0473,278.3224,278.0473,278.3129,724.0
2019-12-16 12:00:00,293.55,293.68,293.55,293.6,1600.0,278.4172,278.5405,278.4172,278.4647,1600.0
2019-12-16 12:05:00,293.57,293.61,293.13,293.13,1458.0,278.4362,278.4742,278.0189,278.0189,1458.0
2019-12-16 12:10:00,293.22,293.22,293.22,293.22,451.0,278.1043,278.1043,278.1043,278.1043,451.0
2019-12-16 12:15:00,293.28,293.41,293.27,293.38,1100.0,278.1612,278.2845,278.1517,278.256,1100.0
2019-12-16 12:20:00,293.34,293.61,293.34,293.37,2800.0,278.2181,278.4742,278.2181,278.2465,2800.0
2019-12-16 12:25:00,293.36,293.46,293.36,293.4,1335.0,278.237,278.3319,278.237,278.275,1335.0
2019-12-16 12:30:00,293.43,293.68,293.43,293.68,1200.0,278.3034,278.5405,278.3034,278.5405,1200.0
2019-12-16 12:35:00,293.55,293.59,293.52,293.59,1010.0,278.4172,278.4552,278.3888,278.4552,1010.0
2019-12-16 12:40:00,293.5,293.58,293.43,293.48,2200.0,278.3698,278.4457,278.3034,278.3509,2200.0
2019-12-16 12:45:00,293.53,293.55,293.3,293.3,1506.0,278.3983,278.4172,278.1801,278.1801,1506.0
2019-12-16 12:50:00,293.28,293.4,293.28,293.4,200.0,278.1612,278.275,278.1612,278.275,200.0
2019-12-16 12:55:00,293.35,293.59,293.35,293.59,1286.0,278.2276,278.4552,278.2276,278.4552,1286.0
2019-12-16 13:00:00,293.59,293.59,293.59,293.59,0.0,278.4552,278.4552,278.4552,278.4552,0.0
2019-12-16 13:05:00,293.5,293.57,293.46,293.48,700.0,278.3698,278.4362,278.3319,278.3509,700.0
2019-12-16 13:10:00,293.48,293.5,293.32,293.5,2100.0,278.3509,278.3698,278.1991,278.3698,2100.0
2019-12-16 13:15:00,293.44,293.5,293.37,293.45,3400.0,278.3129,278.3698,278.2465,278.3224,3400.0
2019-12-16 13:20:00,293.49,293.49,293.43,293.43,2965.0,278.3603,278.3603,278.3034,278.3034,2965.0
2019-12-16 13:25:00,293.46,293.49,293.4,293.4,634.0,278.3319,278.3603,278.275,278.275,634.0
2019-12-16 13:30:00,293.45,293.52,293.44,293.51,647.0,278.3224,278.3888,278.3129,278.3793,647.0
2019-12-16 13:35:00,293.42,293.44,293.37,293.44,511.0,278.2939,278.3129,278.2465,278.3129,511.0
2019-12-16 13:40:00,293.48,293.48,293.4,293.4,200.0,278.3509,278.3509,278.275,278.275,200.0
2019-12-16 13:45:00,293.48,293.51,293.1,293.14,3456.0,278.3509,278.3793,277.9904,278.0284,3456.0
2019-12-16 13:50:00,293.19,293.25,293.01,293.03,14900.0,278.0758,278.1327,277.9051,277.9241,14900.0
2019-12-16 13:55:00,293.23,293.43,293.18,293.37,10500.0,278.1137,278.3034,278.0663,278.2465,10500.0
2019-12-16 14:00:00,293.42,293.66,293.42,293.52,6212.0,278.2939,278.5216,278.2939,278.3888,6212.0
2019-12-16 14:05:00,293.57,293.57,293.14,293.2,10136.0,278.4362,278.4362,278.0284,278.0853,10136.0
2019-12-16 14:10:00,293.24,293.24,293.05,293.05,5400.0,278.1232,278.1232,277.943,277.943,5400.0
2019-12-16 14:15:00,293.12,293.12,293.04,293.05,1800.0,278.0094,278.0094,277.9335,277.943,1800.0
2019-12-16 14:20:00,293.13,293.13,293.05,293.06,5400.0,278.0189,278.0189,277.943,277.9525,5400.0
2019-12-16 14:25:00,293.08,293.24,293.08,293.21,1122.0,277.9715,278.1232,277.9715,278.0948,1122.0
2019-12-16 14:30:00,293.15,293.25,293.09,293.25,2200.0,278.0379,278.1327,277.981,278.1327,2200.0
2019-12-16 14:35:00,293.21,293.3,293.13,293.17,1100.0,278.0948,278.1801,278.0189,278.0568,1100.0
2019-12-16 14:40:00,293.25,293.3,293.23,293.23,500.0,278.1327,278.1801,278.1137,278.1137,500.0
2019-12-16 14:45:00,293.23,293.23,293.06,293.07,1602.0,278.1137,278.1137,277.9525,277.962,1602.0
2019-12-16 14:50:00,293.14,293.14,292.87,292.94,1300.0,278.0284,278.0284,277.7723,277.8387,1300.0
2019-12-16 14:55:00,292.91,293.22,292.91,293.09,3528.0,277.8102,278.1043,277.8102,277.981,3528.0
2019-12-16 15:00:00,293.07,293.07,292.81,292.85,5527.0,277.962,277.962,277.7154,277.7533,5527.0
2019-12-16 15:05:00,292.72,292.72,292.54,292.6,1000.0,277.63,277.63,277.4593,277.5162,1000.0
2019-12-16 15:10:00,292.64,292.88,292.64,292.78,2900.0,277.5542,277.7818,277.5542,277.6869,2900.0
2019-12-16 15:15:00,292.84,292.92,292.73,292.73,1000.0,277.7438,277.8197,277.6395,277.6395,1000.0
2019-12-16 15:20:00,292.83,292.99,292.71,292.8,1600.0,277.7344,277.8861,277.6205,277.7059,1600.0
2019-12-16 15:25:00,292.83,292.95,292.65,292.66,4306.0,277.7344,277.8482,277.5636,277.5731,4306.0
2019-12-16 15:30:00,292.66,292.79,292.59,292.79,2400.0,277.5731,277.6964,277.5067,277.6964,2400.0
2019-12-16 15:35:00,292.83,292.85,292.77,292.81,1000.0,277.7344,277.7533,277.6775,277.7154,1000.0
2019-12-16 15:40:00,292.8,292.86,292.62,292.86,3300.0,277.7059,277.7628,277.5352,277.7628,3300.0
2019-12-16 15:45:00,292.76,292.77,292.57,292.75,3030.0,277.668,277.6775,277.4878,277.6585,3030.0
2019-12-16 15:50:00,293.03,293.15,292.76,292.94,15424.0,277.9241,278.0379,277.668,277.8387,15424.0
2019-12-16 15:55:00,292.82,292.98,292.58,292.97,48312.0,277.7249,277.8766,277.4972,277.8671,48312.0
2019-12-17 09:30:00,297.07,297.09,295.73,296.13,22973.0,281.7558,281.7748,280.4849,280.8642,22973.0
2019-12-17 09:35:00,296.21,296.51,295.62,295.69,10068.0,280.9401,281.2247,280.3805,280.4469,10068.0
2019-12-17 09:40:00,295.62,295.87,295.26,295.57,7173.0,280.3805,280.6176,280.0391,280.3331,7173.0
2019-12-17 09:45:00,295.62,295.98,295.44,295.44,7986.0,280.3805,280.722,280.2098,280.2098,7986.0
2019-12-17 09:50:00,295.38,295.4,294.96,295.05,10515.0,280.1529,280.1719,279.7546,279.8399,10515.0
2019-12-17 09:55:00,295.01,295.1,294.88,294.89,4786.0,279.802,279.8873,279.6787,279.6882,4786.0
2019-12-17 10:00:00,294.85,295.35,294.85,295.23,7842.0,279.6502,280.1245,279.6502,280.0106,7842.0
2019-12-17 10:05:00,295.32,295.43,295.1,295.19,4764.0,280.096,280.2003,279.8873,279.9727,4764.0
2019-12-17 10:10:00,295.26,295.61,295.26,295.59,3952.0,280.0391,280.371,280.0391,280.3521,3952.0
2019-12-17 10:15:00,295.5,295.69,295.15,295.69,4751.0,280.2667,280.4469,279.9348,280.4469,4751.0
2019-12-17 10:20:00,295.68,296.07,295.66,295.66,3671.0,280.4374,280.8073,280.4185,280.4185,3671.0
2019-12-17 10:25:00,295.68,295.69,295.32,295.33,1353.0,280.4374,280.4469,280.096,280.1055,1353.0
2019-12-17 10:30:00,295.34,295.35,295.22,295.32,1125.0,280.115,280.1245,280.0012,280.096,1125.0
2019-12-17 10:35:00,295.2,295.28,294.8,294.8,1997.0,279.9822,280.0581,279.6028,279.6028,1997.0
2019-12-17 10:40:00,294.8,294.97,294.66,294.67,3527.0,279.6028,279.764,279.47,279.4795,3527.0
2019-12-17 10:45:00,294.7,294.73,294.53,294.57,853.0,279.508,279.5364,279.3467,279.3847,853.0
2019-12-17 10:50:00,294.77,294.77,294.44,294.44,3413.0,279.5744,279.5744,279.2614,279.2614,3413.0
2019-12-17 10:55:00,294.38,294.45,294.1,294.24,3892.0,279.2045,279.2708,278.9389,279.0717,3892.0
2019-12-17 11:00:00,294.23,294.47,294.09,294.33,1643.0,279.0622,279.2898,278.9294,279.157,1643.0
2019-12-17 11:05:00,294.38,294.42,294.0,294.0,1390.0,279.2045,279.2424,278.844,278.844,1390.0
2019-12-17 11:10:00,294.02,294.04,293.88,293.89,1308.0,278.863,278.882,278.7302,278.7397,1308.0
2019-12-17 11:15:00,293.98,294.04,293.89,293.89,500.0,278.8251,278.882,278.7397,278.7397,500.0
2019-12-17 11:20:00,293.89,293.89,293.5,293.54,2555.0,278.7397,278.7397,278.3698,278.4078,2555.0
2019-12-17 11:25:00,293.54,293.54,293.25,293.25,1974.0,278.4078,278.4078,278.1327,278.1327,1974.0
2019-12-17 11:30:00,293.19,293.46,293.06,293.31,4900.0,278.0758,278.3319,277.9525,278.1896,4900.0
2019-12-17 11:35:00,293.66,293.66,293.52,293.6,613.0,278.5216,278.5216,278.3888,278.4647,613.0
2019-12-17 11:40:00,293.43,293.54,293.2,293.37,915.0,278.3034,278.4078,278.0853,278.2465,915.0
2019-12-17 11:45:00,293.37,293.55,293.32,293.38,2500.0,278.2465,278.4172,278.1991,278.256,2500.0
2019-12-17 11:50:00,293.35,293.35,293.12,293.12,428.0,278.2276,278.2276,278.0094,278.0094,428.0
2019-12-17 11:55:00,293.12,293.29,293.1,293.29,1600.0,278.0094,278.1706,277.9904,278.1706,1600.0
2019-12-17 12:00:00,293.24,293.52,293.24,293.52,3800.0,278.1232,278.3888,278.1232,278.3888,3800.0
2019-12-17 12:05:00,293.36,293.54,293.25,293.43,6028.0,278.237,278.4078,278.1327,278.3034,6028.0
2019-12-17 12:10:00,293.47,293.54,293.24,293.45,2142.0,278.3414,278.4078,278.1232,278.3224,2142.0
2019-12-17 12:15:00,293.49,293.62,293.49,293.61,600.0,278.3603,278.4836,278.3603,278.4742,600.0
2019-12-17 12:20:00,293.57,293.57,293.19,293.19,600.0,278.4362,278.4362,278.0758,278.0758,600.0
2019-12-17 12:25:00,293.48,293.48,293.31,293.31,300.0,278.3509,278.3509,278.1896,278.1896,300.0
2019-12-17 12:30:00,293.48,293.64,293.48,293.64,800.0,278.3509,278.5026,278.3509,278.5026,800.0
2019-12-17 12:35:00,293.62,293.62,293.62,293.62,100.0,278.4836,278.4836,278.4836,278.4836,100.0
2019-12-17 12:40:00,293.76,293.76,293.76,293.76,200.0,278.6164,278.6164,278.6164,278.6164,200.0
2019-12-17 12:45:00,293.62,293.62,293.52,293.61,800.0,278.4836,278.4836,278.3888,278.4742,800.0
2019-12-17 12:50:00,293.6,293.68,293.52,293.61,700.0,278.4647,278.5405,278.3888,278.4742,700.0
2019-12-17 12:55:00,293.74,293.76,293.7,293.7,762.0,278.5974,278.6164,278.5595,278.5595,762.0
2019-12-17 13:00:00,293.74,293.89,293.72,293.75,1450.0,278.5974,278.7397,278.5785,278.6069,1450.0
2019-12-17 13:05:00,293.72,293.72,293.71,293.72,100.0,278.5785,278.5785,278.569,278.5785,100.0
2019-12-17 13:10:00,293.8,293.8,293.63,293.78,1364.0,278.6544,278.6544,278.4931,278.6354,1364.0
2019-12-17 13:15:00,293.77,293.86,293.77,293.82,800.0,278.6259,278.7113,278.6259,278.6733,800.0
2019-12-17 13:20:00,293.82,293.82,293.75,293.75,600.0,278.6733,278.6733,278.6069,278.6069,600.0
2019-12-17 13:25:00,293.64,293.64,293.64,293.64,300.0,278.5026,278.5026,278.5026,278.5026,300.0
2019-12-17 13:30:00,293.63,293.76,293.63,293.76,700.0,278.4931,278.6164,278.4931,278.6164,700.0
2019-12-17 13:35:00,293.77,293.83,293.68,293.68,600.0,278.6259,278.6828,278.5405,278.5405,600.0
2019-12-17 13:40:00,293.69,293.69,293.69,293.69,100.0,278.55,278.55,278.55,278.55,100.0
2019-12-17 13:45:00,293.88,293.88,293.47,293.47,553.0,278.7302,278.7302,278.3414,278.3414,553.0
2019-12-17 13:50:00,293.61,293.84,293.61,293.84,1550.0,278.4742,278.6923,278.4742,278.6923,1550.0
2019-12-17 13:55:00,293.9,294.03,293.83,293.94,2100.0,278.7492,278.8725,278.6828,278.7871,2100.0
2019-12-17 14:00:00,294.0,294.19,293.85,293.87,1778.0,278.844,279.0243,278.7018,278.7207,1778.0
2019-12-17 14:05:00,294.07,294.13,293.96,294.13,1045.0,278.9104,278.9673,278.8061,278.9673,1045.0
2019-12-17 14:10:00,294.1,294.32,294.1,294.32,1000.0,278.9389,279.1476,278.9389,279.1476,1000.0
2019-12-17 14:15:00,294.32,294.34,294.13,294.13,2114.0,279.1476,279.1665,278.9673,278.9673,2114.0
2019-12-17 14:20:00,294.2,294.2,294.03,294.03,340.0,279.0337,279.0337,278.8725,278.8725,340.0
2019-12-17 14:25:00,294.03,294.03,294.03,294.03,0.0,278.8725,278.8725,278.8725,278.8725,0.0
2019-12-17 14:30:00,294.04,294.2,294.04,294.1,400.0,278.882,279.0337,278.882,278.9389,400.0
2019-12-17 14:35:00,294.19,294.19,294.19,294.19,553.0,279.0243,279.0243,279.0243,279.0243,553.0
2019-12-17 14:40:00,294.38,294.62,294.37,294.61,700.0,279.2045,279.4321,279.195,279.4226,700.0
2019-12-17 14:45:00,294.72,294.75,294.39,294.54,2038.0,279.5269,279.5554,279.2139,279.3562,2038.0
2019-12-17 14:50:00,294.42,294.55,294.41,294.46,1926.0,279.2424,279.3657,279.2329,279.2803,1926.0
2019-12-17 14:55:00,294.49,294.75,294.48,294.65,1500.0,279.3088,279.5554,279.2993,279.4605,1500.0
2019-12-17 15:00:00,294.64,294.94,294.54,294.73,2007.0,279.4511,279.7356,279.3562,279.5364,2007.0
2019-12-17 15:05:00,294.79,294.79,294.69,294.69,1850.0,279.5933,279.5933,279.4985,279.4985,1850.0
2019-12-17 15:10:00,294.47,294.65,294.46,294.55,700.0,279.2898,279.4605,279.2803,279.3657,700.0
2019-12-17 15:15:00,294.6,294.6,294.39,294.42,3566.0,279.4131,279.4131,279.2139,279.2424,3566.0
2019-12-17 15:20:00,294.51,294.62,294.38,294.38,4201.0,279.3278,279.4321,279.2045,279.2045,4201.0
2019-12-17 15:25:00,294.55,294.6,294.25,294.25,2300.0,279.3657,279.4131,279.0812,279.0812,2300.0
2019-12-17 15:30:00,294.41,294.53,294.32,294.41,3129.0,279.2329,279.3467,279.1476,279.2329,3129.0
2019-12-17 15:35:00,294.45,294.7,294.45,294.48,1800.0,279.2708,279.508,279.2708,279.2993,1800.0
2019-12-17 15:40:00,294.53,294.65,294.35,294.65,3356.0,279.3467,279.4605,279.176,279.4605,3356.0
2019-12-17 15:45:00,294.69,295.07,294.69,294.82,18782.0,279.4985,279.8589,279.4985,279.6218,18782.0
2019-12-17 15:50:00,294.87,295.07,294.82,295.02,7320.0,279.6692,279.8589,279.6218,279.8115,7320.0
2019-12-17 15:55:00,294.98,295.07,294.67,294.84,12857.0,279.7735,279.8589,279.4795,279.6407,12857.0
2019-12-18 09:30:00,294.79,295.46,294.76,295.39,29555.0,279.5933,280.2288,279.5649,280.1624,29555.0
2019-12-18 09:35:00,295.4,295.61,295.07,295.16,9124.0,280.1719,280.371,279.8589,279.9442,9124.0
2019-12-18 09:40:00,295.13,295.4,295.02,295.31,7141.0,279.9158,280.1719,279.8115,280.0865,7141.0
2019-12-18 09:45:00,295.31,295.66,295.13,295.18,14951.0,280.0865,280.4185,279.9158,279.9632,14951.0
2019-12-18 09:50:00,295.13,295.15,294.64,294.79,4998.0,279.9158,279.9348,279.4511,279.5933,4998.0
2019-12-18 09:55:00,294.79,294.83,294.33,294.62,13265.0,279.5933,279.6313,279.157,279.4321,13265.0
2019-12-18 10:00:00,294.57,294.68,294.46,294.64,12166.0,279.3847,279.489,279.2803,279.4511,12166.0
2019-12-18 10:05:00,294.48,294.48,293.76,293.76,3671.0,279.2993,279.2993,278.6164,278.6164,3671.0
2019-12-18 10:10:00,293.63,293.63,293.11,293.32,23292.0,278.4931,278.4931,277.9999,278.1991,23292.0
2019-12-18 10:15:00,293.4,293.46,293.06,293.13,12519.0,278.275,278.3319,277.9525,278.0189,12519.0
2019-12-18 10:20:00,293.12,293.12,292.72,292.87,2572.0,278.0094,278.0094,277.63,277.7723,2572.0
2019-12-18 10:25:00,292.91,293.08,292.73,293.04,5573.0,277.8102,277.9715,277.6395,277.9335,5573.0
2019-12-18 10:30:00,292.97,293.02,292.7,292.75,4405.0,277.8671,277.9146,277.6111,277.6585,4405.0
2019-12-18 10:35:00,292.67,292.77,292.5,292.54,3891.0,277.5826,277.6775,277.4214,277.4593,3891.0
2019-12-18 10:40:00,292.44,292.44,292.18,292.19,6672.0,277.3645,277.3645,277.1179,277.1274,6672.0
2019-12-18 10:45:00,292.2,293.15,292.2,293.11,5896.0,277.1368,278.0379,277.1368,277.9999,5896.0
2019-12-18 10:50:00,293.0,293.33,292.98,293.23,3843.0,277.8956,278.2086,277.8766,278.1137,3843.0
2019-12-18 10:55:00,293.19,293.46,293.19,293.33,1100.0,278.0758,278.3319,278.0758,278.2086,1100.0
2019-12-18 11:00:00,293.23,293.4,293.2,293.33,4109.0,278.1137,278.275,278.0853,278.2086,4109.0
2019-12-18 11:05:00,293.33,293.67,293.16,293.24,6435.0,278.2086,278.5311,278.0473,278.1232,6435.0
2019-12-18 11:10:00,293.28,293.32,293.07,293.3,3722.0,278.1612,278.1991,277.962,278.1801,3722.0
2019-12-18 11:15:00,293.34,293.56,293.29,293.51,2700.0,278.2181,278.4267,278.1706,278.3793,2700.0
2019-12-18 11:20:00,293.65,294.04,293.61,294.04,1113.0,278.5121,278.882,278.4742,278.882,1113.0
2019-12-18 11:25:00,293.97,294.06,293.77,293.79,1856.0,278.8156,278.901,278.6259,278.6449,1856.0
2019-12-18 11:30:00,293.85,293.87,293.2,293.23,6745.0,278.7018,278.7207,278.0853,278.1137,6745.0
2019-12-18 11:35:00,293.09,293.24,292.96,293.24,1300.0,277.981,278.1232,277.8577,278.1232,1300.0
2019-12-18 11:40:00,293.24,293.25,293.14,293.23,1164.0,278.1232,278.1327,278.0284,278.1137,1164.0
2019-12-18 11:45:00,293.24,293.62,293.24,293.53,3911.0,278.1232,278.4836,278.1232,278.3983,3911.0
2019-12-18 11:50:00,293.51,293.51,293.47,293.48,307.0,278.3793,278.3793,278.3414,278.3509,307.0
2019-12-18 11:55:00,293.4,293.63,293.13,293.63,1809.0,278.275,278.4931,278.0189,278.4931,1809.0
2019-12-18 12:00:00,293.36,293.39,293.16,293.39,300.0,278.237,278.2655,278.0473,278.2655,300.0
2019-12-18 12:05:00,293.35,293.54,293.35,293.4,1500.0,278.2276,278.4078,278.2276,278.275,1500.0
2019-12-18 12:10:00,293.28,293.64,293.21,293.35,2600.0,278.1612,278.5026,278.0948,278.2276,2600.0
2019-12-18 12:15:00,293.52,293.52,293.32,293.39,500.0,278.3888,278.3888,278.1991,278.2655,500.0
2019-12-18 12:20:00,293.48,293.52,293.25,293.44,2318.0,278.3509,278.3888,278.1327,278.3129,2318.0
2019-12-18 12:25:00,293.44,293.46,293.37,293.46,700.0,278.3129,278.3319,278.2465,278.3319,700.0
2019-12-18 12:30:00,293.44,293.45,293.28,293.31,1100.0,278.3129,278.3224,278.1612,278.1896,1100.0
2019-12-18 12:35:00,293.42,293.43,293.2,293.28,2692.0,278.2939,278.3034,278.0853,278.1612,2692.0
2019-12-18 12:40:00,293.28,293.42,293.25,293.42,4478.0,278.1612,278.2939,278.1327,278.2939,4478.0
2019-12-18 12:45:00,293.47,293.47,293.47,293.47,100.0,278.3414,278.3414,278.3414,278.3414,100.0
2019-12-18 12:50:00,293.29,293.43,293.28,293.37,1008.0,278.1706,278.3034,278.1612,278.2465,1008.0
2019-12-18 12:55:00,293.34,293.34,293.21,293.24,1308.0,278.2181,278.2181,278.0948,278.1232,1308.0
2019-12-18 13:00:00,293.24,293.32,293.21,293.31,1310.0,278.1232,278.1991,278.0948,278.1896,1310.0
2019-12-18 13:05:00,293.37,293.46,293.37,293.41,1200.0,278.2465,278.3319,278.2465,278.2845,1200.0
2019-12-18 13:10:00,293.41,293.42,293.18,293.19,2100.0,278.2845,278.2939,278.0663,278.0758,2100.0
2019-12-18 13:15:00,293.23,293.37,293.23,293.37,3331.0,278.1137,278.2465,278.1137,278.2465,3331.0
2019-12-18 13:20:00,293.31,293.46,293.16,293.17,704.0,278.1896,278.3319,278.0473,278.0568,704.0
2019-12-18 13:25:00,293.32,293.32,293.31,293.32,300.0,278.1991,278.1991,278.1896,278.1991,300.0
2019-12-18 13:30:00,293.08,293.32,293.05,293.23,1700.0,277.9715,278.1991,277.943,278.1137,1700.0
2019-12-18 13:35:00,293.2,293.31,293.13,293.13,420.0,278.0853,278.1896,278.0189,278.0189,420.0
2019-12-18 13:40:00,293.16,293.16,293.16,293.16,100.0,278.0473,278.0473,278.0473,278.0473,100.0
2019-12-18 13:45:00,293.22,293.37,293.22,293.37,1111.0,278.1043,278.2465,278.1043,278.2465,1111.0
2019-12-18 13:50:00,293.49,293.49,293.41,293.41,200.0,278.3603,278.3603,278.2845,278.2845,200.0
2019-12-18 13:55:00,293.43,293.43,293.42,293.43,100.0,278.3034,278.3034,278.2939,278.3034,100.0
2019-12-18 14:00:00,293.34,293.34,292.91,293.04,5191.0,278.2181,278.2181,277.8102,277.9335,5191.0
2019-12-18 14:05:00,293.04,293.19,292.95,293.06,3700.0,277.9335,278.0758,277.8482,277.9525,3700.0
2019-12-18 14:10:00,293.04,293.14,293.01,293.01,3195.0,277.9335,278.0284,277.9051,277.9051,3195.0
2019-12-18 14:15:00,293.1,293.1,292.95,293.06,300.0,277.9904,277.9904,277.8482,277.9525,300.0
2019-12-18 14:20:00,293.06,293.06,293.06,293.06,0.0,277.9525,277.9525,277.9525,277.9525,0.0
2019-12-18 14:25:00,293.06,293.06,292.9,292.99,1491.0,277.9525,277.9525,277.8008,277.8861,1491.0
2019-12-18 14:30:00,293.09,293.19,293.05,293.08,812.0,277.981,278.0758,277.943,277.9715,812.0
2019-12-18 14:35:00,293.24,293.43,293.1,293.1,3435.0,278.1232,278.3034,277.9904,277.9904,3435.0
2019-12-18 14:40:00,293.09,293.23,292.88,292.96,4545.0,277.981,278.1137,277.7818,277.8577,4545.0
2019-12-18 14:45:00,292.91,293.02,292.91,293.02,385.0,277.8102,277.9146,277.8102,277.9146,385.0
2019-12-18 14:50:00,293.03,293.17,292.89,293.08,2196.0,277.9241,278.0568,277.7913,277.9715,2196.0
2019-12-18 14:55:00,292.97,293.03,292.92,292.93,925.0,277.8671,277.9241,277.8197,277.8292,925.0
2019-12-18 15:00:00,292.92,292.99,292.65,292.78,2230.0,277.8197,277.8861,277.5636,277.6869,2230.0
2019-12-18 15:05:00,292.62,292.78,292.62,292.78,1300.0,277.5352,277.6869,277.5352,277.6869,1300.0
2019-12-18 15:10:00,292.7,292.78,292.61,292.61,1000.0,277.6111,277.6869,277.5257,277.5257,1000.0
2019-12-18 15:15:00,292.63,292.72,292.59,292.72,875.0,277.5447,277.63,277.5067,277.63,875.0
2019-12-18 15:20:00,292.9,292.92,292.75,292.86,2370.0,277.8008,277.8197,277.6585,277.7628,2370.0
2019-12-18 15:25:00,293.04,293.06,292.87,293.01,2600.0,277.9335,277.9525,277.7723,277.9051,2600.0
2019-12-18 15:30:00,293.03,293.07,292.56,292.58,7216.0,277.9241,277.962,277.4783,277.4972,7216.0
2019-12-18 15:35:00,292.66,292.67,292.3,292.38,12415.0,277.5731,277.5826,277.2317,277.3076,12415.0
2019-12-18 15:40:00,292.37,292.37,292.02,292.06,4106.0,277.2981,277.2981,276.9661,277.0041,4106.0
2019-12-18 15:45:00,292.12,292.39,291.91,292.28,12354.0,277.061,277.317,276.8618,277.2127,12354.0
2019-12-18 15:50:00,292.37,292.38,292.14,292.14,7781.0,277.2981,277.3076,277.0799,277.0799,7781.0
2019-12-18 15:55:00,292.17,292.31,292.11,292.31,21013.0,277.1084,277.2412,277.0515,277.2412,21013.0
2019-12-19 09:30:00,290.64,291.45,290.46,290.5,40474.0,275.6573,276.4255,275.4865,275.5245,40474.0
2019-12-19 09:35:00,290.46,290.6,290.28,290.6,5280.0,275.4865,275.6193,275.3158,275.6193,5280.0
2019-12-19 09:40:00,290.82,290.82,289.94,290.09,6660.0,275.828,275.828,274.9933,275.1356,6660.0
2019-12-19 09:45:00,289.91,290.31,289.87,290.28,3668.0,274.9649,275.3443,274.927,275.3158,3668.0
2019-12-19 09:50:00,290.12,290.12,289.81,289.95,5227.0,275.1641,275.1641,274.87,275.0028,5227.0
2019-12-19 09:55:00,289.79,289.8,289.44,289.44,4289.0,274.8511,274.8606,274.5191,274.5191,4289.0
2019-12-19 10:00:00,289.46,289.88,289.46,289.66,6366.0,274.5381,274.9364,274.5381,274.7278,6366.0
2019-12-19 10:05:00,289.69,289.83,289.24,289.24,3053.0,274.7562,274.889,274.3294,274.3294,3053.0
2019-12-19 10:10:00,289.29,289.39,289.22,289.37,1500.0,274.3769,274.4717,274.3105,274.4527,1500.0
2019-12-19 10:15:00,289.37,289.37,289.14,289.35,11558.0,274.4527,274.4527,274.2346,274.4338,11558.0
2019-12-19 10:20:00,289.66,289.83,289.5,289.5,1400.0,274.7278,274.889,274.576,274.576,1400.0
2019-12-19 10:25:00,289.39,290.0,289.38,289.89,3877.0,274.4717,275.0503,274.4622,274.9459,3877.0
2019-12-19 10:30:00,290.06,290.44,290.05,290.05,3910.0,275.1072,275.4676,275.0977,275.0977,3910.0
2019-12-19 10:35:00,290.32,290.39,290.28,290.32,2003.0,275.3538,275.4201,275.3158,275.3538,2003.0
2019-12-19 10:40:00,290.02,290.03,289.9,289.96,2698.0,275.0692,275.0787,274.9554,275.0123,2698.0
2019-12-19 10:45:00,290.05,290.48,290.05,290.4,4304.0,275.0977,275.5055,275.0977,275.4296,4304.0
2019-12-19 10:50:00,290.38,290.42,290.31,290.32,1581.0,275.4107,275.4486,275.3443,275.3538,1581.0
2019-12-19 10:55:00,290.48,290.6,290.36,290.36,980.0,275.5055,275.6193,275.3917,275.3917,980.0
2019-12-19 11:00:00,290.44,290.63,290.44,290.59,3237.0,275.4676,275.6478,275.4676,275.6098,3237.0
2019-12-19 11:05:00,290.64,290.8,290.43,290.6,7620.0,275.6573,275.809,275.4581,275.6193,7620.0
2019-12-19 11:10:00,290.63,290.63,290.22,290.41,5938.0,275.6478,275.6478,275.2589,275.4391,5938.0
2019-12-19 11:15:00,290.52,290.61,290.52,290.6,1349.0,275.5434,275.6288,275.5434,275.6193,1349.0
2019-12-19 11:20:00,290.71,290.8,290.64,290.8,3698.0,275.7236,275.809,275.6573,275.809,3698.0
2019-12-19 11:25:00,290.67,290.82,290.64,290.82,2083.0,275.6857,275.828,275.6573,275.828,2083.0
2019-12-19 11:30:00,290.82,291.12,290.53,290.57,16314.0,275.828,276.1125,275.5529,275.5909,16314.0
2019-12-19 11:35:00,290.55,291.37,290.55,291.07,3051.0,275.5719,276.3496,275.5719,276.0651,3051.0
2019-12-19 11:40:00,290.87,290.89,290.73,290.79,1868.0,275.8754,275.8944,275.7426,275.7995,1868.0
2019-12-19 11:45:00,290.8,290.85,290.76,290.76,2600.0,275.809,275.8564,275.7711,275.7711,2600.0
2019-12-19 11:50:00,290.74,291.06,290.71,291.06,1164.0,275.7521,276.0556,275.7236,276.0556,1164.0
2019-12-19 11:55:00,291.0,291.0,290.83,290.83,1127.0,275.9987,275.9987,275.8375,275.8375,1127.0
2019-12-19 12:00:00,290.8,290.88,290.79,290.88,1100.0,275.809,275.8849,275.7995,275.8849,1100.0
2019-12-19 12:05:00,291.06,291.15,290.99,290.99,1023.0,276.0556,276.141,275.9892,275.9892,1023.0
2019-12-19 12:10:00,291.05,291.05,290.93,290.97,1779.0,276.0461,276.0461,275.9323,275.9702,1779.0
2019-12-19 12:15:00,290.94,291.09,290.94,291.09,2200.0,275.9418,276.0841,275.9418,276.0841,2200.0
2019-12-19 12:20:00,291.19,291.19,290.98,290.99,879.0,276.1789,276.1789,275.9797,275.9892,879.0
2019-12-19 12:25:00,291.01,291.01,290.67,290.67,4022.0,276.0082,276.0082,275.6857,275.6857,4022.0
2019-12-19 12:30:00,290.7,290.74,290.44,290.55,3300.0,275.7142,275.7521,275.4676,275.5719,3300.0
2019-12-19 12:35:00,290.65,290.65,290.38,290.38,1000.0,275.6667,275.6667,275.4107,275.4107,1000.0
2019-12-19 12:40:00,290.34,290.34,290.21,290.21,790.0,275.3727,275.3727,275.2494,275.2494,790.0
2019-12-19 12:45:00,290.27,290.27,290.02,290.07,2600.0,275.3063,275.3063,275.0692,275.1166,2600.0
2019-12-19 12:50:00,290.07,290.07,290.07,290.07,0.0,275.1166,275.1166,275.1166,275.1166,0.0
2019-12-19 12:55:00,290.02,290.02,289.95,289.95,1006.0,275.0692,275.0692,275.0028,275.0028,1006.0
2019-12-19 13:00:00,290.09,290.16,290.03,290.06,1400.0,275.1356,275.202,275.0787,275.1072,1400.0
2019-12-19 13:05:00,290.06,290.06,289.98,290.01,400.0,275.1072,275.1072,275.0313,275.0597,400.0
2019-12-19 13:10:00,290.09,290.24,290.01,290.24,1500.0,275.1356,275.2779,275.0597,275.2779,1500.0
2019-12-19 13:15:00,290.22,290.23,290.09,290.15,1200.0,275.2589,275.2684,275.1356,275.1925,1200.0
2019-12-19 13:20:00,290.2,290.28,290.11,290.11,2025.0,275.2399,275.3158,275.1546,275.1546,2025.0
2019-12-19 13:25:00,290.11,290.2,290.11,290.18,900.0,275.1546,275.2399,275.1546,275.221,900.0
2019-12-19 13:30:00,290.19,290.4,290.09,290.4,1867.0,275.2305,275.4296,275.1356,275.4296,1867.0
2019-12-19 13:35:00,290.2,290.36,290.16,290.17,500.0,275.2399,275.3917,275.202,275.2115,500.0
2019-12-19 13:40:00,290.29,290.36,290.03,290.11,2200.0,275.3253,275.3917,275.0787,275.1546,2200.0
2019-12-19 13:45:00,290.07,290.17,290.07,290.17,820.0,275.1166,275.2115,275.1166,275.2115,820.0
2019-12-19 13:50:00,290.22,290.22,290.07,290.1,1071.0,275.2589,275.2589,275.1166,275.1451,1071.0
2019-12-19 13:55:00,290.14,290.22,290.08,290.22,1300.0,275.183,275.2589,275.1261,275.2589,1300.0
2019-12-19 14:00:00,290.22,290.35,290.13,290.13,2170.0,275.2589,275.3822,275.1735,275.1735,2170.0
2019-12-19 14:05:00,290.15,290.15,290.07,290.1,1200.0,275.1925,275.1925,275.1166,275.1451,1200.0
2019-12-19 14:10:00,290.15,290.68,290.08,290.68,4013.0,275.1925,275.6952,275.1261,275.6952,4013.0
2019-12-19 14:15:00,290.6,290.6,290.38,290.38,1090.0,275.6193,275.6193,275.4107,275.4107,1090.0
2019-12-19 14:20:00,290.54,290.54,290.54,290.54,100.0,275.5624,275.5624,275.5624,275.5624,100.0
2019-12-19 14:25:00,290.53,290.55,290.35,290.35,1793.0,275.5529,275.5719,275.3822,275.3822,1793.0
2019-12-19 14:30:00,290.29,290.77,290.29,290.77,1500.0,275.3253,275.7806,275.3253,275.7806,1500.0
2019-12-19 14:35:00,290.72,290.79,290.63,290.67,2200.0,275.7331,275.7995,275.6478,275.6857,2200.0
2019-12-19 14:40:00,290.71,291.03,290.68,290.85,4237.0,275.7236,276.0272,275.6952,275.8564,4237.0
2019-12-19 14:45:00,290.92,291.06,290.81,291.06,967.0,275.9228,276.0556,275.8185,276.0556,967.0
2019-12-19 14:50:00,290.97,291.04,290.9,291.04,2300.0,275.9702,276.0366,275.9039,276.0366,2300.0
2019-12-19 14:55:00,290.96,291.04,290.87,290.87,1800.0,275.9608,276.0366,275.8754,275.8754,1800.0
2019-12-19 15:00:00,290.91,291.07,290.89,291.07,3279.0,275.9133,276.0651,275.8944,276.0651,3279.0
2019-12-19 15:05:00,291.21,291.21,291.0,291.03,1596.0,276.1979,276.1979,275.9987,276.0272,1596.0
2019-12-19 15:10:00,291.01,291.23,291.01,291.09,2857.0,276.0082,276.2168,276.0082,276.0841,2857.0
2019-12-19 15:15:00,291.13,291.14,291.02,291.14,800.0,276.122,276.1315,276.0177,276.1315,800.0
2019-12-19 15:20:00,291.25,291.35,291.22,291.25,753.0,276.2358,276.3307,276.2074,276.2358,753.0
2019-12-19 15:25:00,291.22,291.28,291.19,291.19,1100.0,276.2074,276.2643,276.1789,276.1789,1100.0
2019-12-19 15:30:00,291.21,291.36,291.12,291.32,3269.0,276.1979,276.3401,276.1125,276.3022,3269.0
2019-12-19 15:35:00,291.27,291.5,291.27,291.35,3152.0,276.2548,276.4729,276.2548,276.3307,3152.0
2019-12-19 15:40:00,291.34,291.34,291.23,291.25,2000.0,276.3212,276.3212,276.2168,276.2358,2000.0
2019-12-19 15:45:00,291.26,291.3,291.12,291.12,2001.0,276.2453,276.2832,276.1125,276.1125,2001.0
2019-12-19 15:50:00,291.02,291.35,290.99,291.25,4800.0,276.0177,276.3307,275.9892,276.2358,4800.0
2019-12-19 15:55:00,291.3,291.83,291.24,291.82,13495.0,276.2832,276.7859,276.2263,276.7764,13495.0
2019-12-20 09:30:00,292.75,293.67,292.5,293.67,56201.0,277.6585,278.5311,277.4214,278.5311,56201.0
2019-12-20 09:35:00,293.58,293.82,293.5,293.66,3429.0,278.4457,278.6733,278.3698,278.5216,3429.0
2019-12-20 09:40:00,293.63,293.63,293.05,293.15,3350.0,278.4931,278.4931,277.943,278.0379,3350.0
2019-12-20 09:45:00,293.03,293.2,292.94,293.12,3075.0,277.9241,278.0853,277.8387,278.0094,3075.0
2019-12-20 09:50:00,293.15,293.53,293.12,293.42,3696.0,278.0379,278.3983,278.0094,278.2939,3696.0
2019-12-20 09:55:00,293.4,293.87,293.4,293.73,4227.0,278.275,278.7207,278.275,278.588,4227.0
2019-12-20 10:00:00,293.92,294.05,293.7,293.94,5613.0,278.7682,278.8915,278.5595,278.7871,5613.0
2019-12-20 10:05:00,294.03,294.03,293.26,293.37,25680.0,278.8725,278.8725,278.1422,278.2465,25680.0
2019-12-20 10:10:00,293.28,293.31,293.2,293.31,4135.0,278.1612,278.1896,278.0853,278.1896,4135.0
2019-12-20 10:15:00,293.43,293.47,293.3,293.41,3000.0,278.3034,278.3414,278.1801,278.2845,3000.0
2019-12-20 10:20:00,293.23,293.44,293.22,293.33,500.0,278.1137,278.3129,278.1043,278.2086,500.0
2019-12-20 10:25:00,293.51,293.71,293.51,293.71,1801.0,278.3793,278.569,278.3793,278.569,1801.0
2019-12-20 10:30:00,293.61,293.83,293.61,293.83,1930.0,278.4742,278.6828,278.4742,278.6828,1930.0
2019-12-20 10:35:00,293.77,293.93,293.72,293.77,5750.0,278.6259,278.7777,278.5785,278.6259,5750.0
2019-12-20 10:40:00,294.02,294.18,293.95,294.14,1694.0,278.863,279.0148,278.7966,278.9768,1694.0
2019-12-20 10:45:00,294.29,294.35,294.09,294.09,2100.0,279.1191,279.176,278.9294,278.9294,2100.0
2019-12-20 10:50:00,294.11,294.22,294.11,294.14,840.0,278.9484,279.0527,278.9484,278.9768,840.0
2019-12-20 10:55:00,294.12,294.36,294.12,294.26,2398.0,278.9579,279.1855,278.9579,279.0906,2398.0
2019-12-20 11:00:00,294.31,294.31,294.16,294.17,2791.0,279.1381,279.1381,278.9958,279.0053,2791.0
2019-12-20 11:05:00,294.24,294.24,294.04,294.22,4865.0,279.0717,279.0717,278.882,279.0527,4865.0
2019-12-20 11:10:00,294.17,294.17,293.86,293.93,141744.0,279.0053,279.0053,278.7113,278.7777,141744.0
2019-12-20 11:15:00,293.94,294.02,293.7,293.95,9131.0,278.7871,278.863,278.5595,278.7966,9131.0
2019-12-20 11:20:00,293.93,293.96,293.65,293.65,2417.0,278.7777,278.8061,278.5121,278.5121,2417.0
2019-12-20 11:25:00,293.64,293.65,293.54,293.55,2200.0,278.5026,278.5121,278.4078,278.4172,2200.0
2019-12-20 11:30:00,293.72,293.86,293.34,293.35,7476.0,278.5785,278.7113,278.2181,278.2276,7476.0
2019-12-20 11:35:00,293.12,293.31,292.98,293.08,3160.0,278.0094,278.1896,277.8766,277.9715,3160.0
2019-12-20 11:40:00,292.96,292.96,292.61,292.92,1000.0,277.8577,277.8577,277.5257,277.8197,1000.0
2019-12-20 11:45:00,292.94,293.14,292.88,293.07,1604.0,277.8387,278.0284,277.7818,277.962,1604.0
2019-12-20 11:50:00,293.09,293.09,292.93,292.94,601.0,277.981,277.981,277.8292,277.8387,601.0
2019-12-20 11:55:00,293.08,293.11,292.97,292.97,500.0,277.9715,277.9999,277.8671,277.8671,500.0
2019-12-20 12:00:00,292.94,292.98,292.86,292.98,1100.0,277.8387,277.8766,277.7628,277.8766,1100.0
2019-12-20 12:05:00,292.97,292.97,292.75,292.75,500.0,277.8671,277.8671,277.6585,277.6585,500.0
2019-12-20 12:10:00,292.88,292.88,292.86,292.87,846.0,277.7818,277.7818,277.7628,277.7723,846.0
2019-12-20 12:15:00,292.91,292.91,292.64,292.64,1701.0,277.8102,277.8102,277.5542,277.5542,1701.0
2019-12-20 12:20:00,292.64,292.81,292.64,292.81,600.0,277.5542,277.7154,277.5542,277.7154,600.0
2019-12-20 12:25:00,292.69,292.88,292.69,292.88,1100.0,277.6016,277.7818,277.6016,277.7818,1100.0
2019-12-20 12:30:00,292.89,292.92,292.79,292.79,767.0,277.7913,277.8197,277.6964,277.6964,767.0
2019-12-20 12:35:00,292.85,292.96,292.85,292.93,900.0,277.7533,277.8577,277.7533,277.8292,900.0
2019-12-20 12:40:00,292.88,293.19,292.88,293.19,500.0,277.7818,278.0758,277.7818,278.0758,500.0
2019-12-20 12:45:00,293.19,293.19,293.19,293.19,0.0,278.0758,278.0758,278.0758,278.0758,0.0
2019-12-20 12:50:00,293.02,293.03,292.95,292.96,402.0,277.9146,277.9241,277.8482,277.8577,402.0
2019-12-20 12:55:00,292.92,293.13,292.91,293.13,900.0,277.8197,278.0189,277.8102,278.0189,900.0
2019-12-20 13:00:00,293.08,293.08,293.08,293.08,300.0,277.9715,277.9715,277.9715,277.9715,300.0
2019-12-20 13:05:00,293.05,293.27,293.05,293.27,500.0,277.943,278.1517,277.943,278.1517,500.0
2019-12-20 13:10:00,293.31,293.35,293.28,293.35,300.0,278.1896,278.2276,278.1612,278.2276,300.0
2019-12-20 13:15:00,293.3,293.3,293.18,293.28,1400.0,278.1801,278.1801,278.0663,278.1612,1400.0
2019-12-20 13:20:00,293.29,293.29,293.29,293.29,100.0,278.1706,278.1706,278.1706,278.1706,100.0
2019-12-20 13:25:00,293.4,293.46,293.33,293.46,1200.0,278.275,278.3319,278.2086,278.3319,1200.0
2019-12-20 13:30:00,293.46,293.56,293.46,293.56,1965.0,278.3319,278.4267,278.3319,278.4267,1965.0
2019-12-20 13:35:00,293.64,293.68,293.53,293.66,850.0,278.5026,278.5405,278.3983,278.5216,850.0
2019-12-20 13:40:00,293.63,293.65,293.54,293.65,2805.0,278.4931,278.5121,278.4078,278.5121,2805.0
2019-12-20 13:45:00,293.77,293.89,293.69,293.89,1650.0,278.6259,278.7397,278.55,278.7397,1650.0
2019-12-20 13:50:00,293.89,293.99,293.83,293.99,840.0,278.7397,278.8346,278.6828,278.8346,840.0
2019-12-20 13:55:00,294.01,294.02,293.74,293.81,2886.0,278.8535,278.863,278.5974,278.6638,2886.0
2019-12-20 14:00:00,293.69,293.7,293.51,293.51,900.0,278.55,278.5595,278.3793,278.3793,900.0
2019-12-20 14:05:00,293.49,293.52,293.45,293.45,600.0,278.3603,278.3888,278.3224,278.3224,600.0
2019-12-20 14:10:00,293.45,293.55,293.31,293.32,3360.0,278.3224,278.4172,278.1896,278.1991,3360.0
2019-12-20 14:15:00,293.29,293.29,293.18,293.23,1471.0,278.1706,278.1706,278.0663,278.1137,1471.0
2019-12-20 14:20:00,293.09,293.13,293.04,293.04,300.0,277.981,278.0189,277.9335,277.9335,300.0
2019-12-20 14:25:00,292.97,293.07,292.95,293.04,800.0,277.8671,277.962,277.8482,277.9335,800.0
2019-12-20 14:30:00,293.04,293.24,292.94,292.94,1506.0,277.9335,278.1232,277.8387,277.8387,1506.0
2019-12-20 14:35:00,293.02,293.02,293.01,293.01,200.0,277.9146,277.9146,277.9051,277.9051,200.0
2019-12-20 14:40:00,293.0,293.14,293.0,293.13,400.0,277.8956,278.0284,277.8956,278.0189,400.0
2019-12-20 14:45:00,293.11,293.17,293.01,293.06,1200.0,277.9999,278.0568,277.9051,277.9525,1200.0
2019-12-20 14:50:00,293.14,293.29,293.14,293.21,2732.0,278.0284,278.1706,278.0284,278.0948,2732.0
2019-12-20 14:55:00,293.27,293.34,293.27,293.34,600.0,278.1517,278.2181,278.1517,278.2181,600.0
2019-12-20 15:00:00,293.25,293.29,293.25,293.25,1100.0,278.1327,278.1706,278.1327,278.1327,1100.0
2019-12-20 15:05:00,293.31,293.31,293.11,293.15,1402.0,278.1896,278.1896,277.9999,278.0379,1402.0
2019-12-20 15:10:00,293.14,293.25,293.07,293.12,2154.0,278.0284,278.1327,277.962,278.0094,2154.0
2019-12-20 15:15:00,293.08,293.19,292.93,293.15,3017.0,277.9715,278.0758,277.8292,278.0379,3017.0
2019-12-20 15:20:00,293.13,293.14,292.92,292.97,3525.0,278.0189,278.0284,277.8197,277.8671,3525.0
2019-12-20 15:25:00,292.99,293.03,292.88,292.94,2200.0,277.8861,277.9241,277.7818,277.8387,2200.0
2019-12-20 15:30:00,292.78,292.8,292.5,292.5,2603.0,277.6869,277.7059,277.4214,277.4214,2603.0
2019-12-20 15:35:00,292.59,292.61,292.39,292.4,4770.0,277.5067,277.5257,277.317,277.3265,4770.0
2019-12-20 15:40:00,292.38,292.54,292.3,292.54,3203.0,277.3076,277.4593,277.2317,277.4593,3203.0
2019-12-20 15:45:00,292.57,292.58,292.41,292.58,4254.0,277.4878,277.4972,277.336,277.4972,4254.0
2019-12-20 15:50:00,293.21,293.89,292.94,293.72,22498.0,278.0948,278.7397,277.8387,278.5785,22498.0
2019-12-20 15:55:00,293.78,293.79,293.23,293.71,44293.0,278.6354,278.6449,278.1137,278.569,44293.0
2019-12-23 09:30:00,295.75,296.06,295.5,296.0,20052.0,280.5038,280.7979,280.2667,280.7409,20052.0
2019-12-23 09:35:00,296.04,296.15,295.48,296.03,11765.0,280.7789,280.8832,280.2478,280.7694,11765.0
2019-12-23 09:40:00,295.95,296.1,295.88,296.04,4504.0,280.6935,280.8358,280.6271,280.7789,4504.0
2019-12-23 09:45:00,296.05,296.12,295.69,295.85,11304.0,280.7884,280.8548,280.4469,280.5987,11304.0
2019-12-23 09:50:00,295.93,296.06,295.77,295.9,3387.0,280.6746,280.7979,280.5228,280.6461,3387.0
2019-12-23 09:55:00,295.79,296.07,295.78,296.07,2511.0,280.5418,280.8073,280.5323,280.8073,2511.0
2019-12-23 10:00:00,296.06,296.15,295.85,295.87,5533.0,280.7979,280.8832,280.5987,280.6176,5533.0
2019-12-23 10:05:00,295.93,296.18,295.77,296.02,12100.0,280.6746,280.9117,280.5228,280.7599,12100.0
2019-12-23 10:10:00,296.23,296.4,296.21,296.35,4061.0,280.9591,281.1203,280.9401,281.0729,4061.0
2019-12-23 10:15:00,296.42,296.87,296.27,296.78,19850.0,281.1393,281.5661,280.997,281.4807,19850.0
2019-12-23 10:20:00,296.74,296.98,296.6,296.77,4278.0,281.4428,281.6704,281.31,281.4713,4278.0
2019-12-23 10:25:00,296.71,296.82,296.55,296.65,3100.0,281.4143,281.5187,281.2626,281.3574,3100.0
2019-12-23 10:30:00,296.59,296.72,296.29,296.34,5199.0,281.3005,281.4238,281.016,281.0634,5199.0
2019-12-23 10:35:00,296.29,296.38,296.17,296.35,2200.0,281.016,281.1014,280.9022,281.0729,2200.0
2019-12-23 10:40:00,296.28,296.38,296.22,296.28,2936.0,281.0065,281.1014,280.9496,281.0065,2936.0
2019-12-23 10:45:00,296.36,296.36,296.0,296.0,1400.0,281.0824,281.0824,280.7409,280.7409,1400.0
2019-12-23 10:50:00,295.97,296.39,295.92,296.3,5677.0,280.7125,281.1108,280.6651,281.0255,5677.0
2019-12-23 10:55:00,296.38,296.38,296.06,296.36,3532.0,281.1014,281.1014,280.7979,281.0824,3532.0
2019-12-23 11:00:00,296.26,296.26,296.0,296.0,1531.0,280.9875,280.9875,280.7409,280.7409,1531.0
2019-12-23 11:05:00,296.0,296.15,295.93,296.15,2003.0,280.7409,280.8832,280.6746,280.8832,2003.0
2019-12-23 11:10:00,296.02,296.07,295.99,296.03,2500.0,280.7599,280.8073,280.7315,280.7694,2500.0
2019-12-23 11:15:00,296.08,296.1,295.98,295.99,620.0,280.8168,280.8358,280.722,280.7315,620.0
2019-12-23 11:20:00,295.95,296.07,295.89,296.04,1550.0,280.6935,280.8073,280.6366,280.7789,1550.0
2019-12-23 11:25:00,295.93,295.99,295.76,295.99,2591.0,280.6746,280.7315,280.5133,280.7315,2591.0
2019-12-23 11:30:00,296.05,296.08,295.45,295.45,10015.0,280.7884,280.8168,280.2193,280.2193,10015.0
2019-12-23 11:35:00,295.54,295.84,295.53,295.66,1456.0,280.3047,280.5892,280.2952,280.4185,1456.0
2019-12-23 11:40:00,295.77,295.77,295.77,295.77,200.0,280.5228,280.5228,280.5228,280.5228,200.0
2019-12-23 11:45:00,295.88,295.89,295.59,295.76,4200.0,280.6271,280.6366,280.3521,280.5133,4200.0
2019-12-23 11:50:00,295.76,295.93,295.68,295.91,2324.0,280.5133,280.6746,280.4374,280.6556,2324.0
2019-12-23 11:55:00,295.91,296.06,295.81,295.99,900.0,280.6556,280.7979,280.5607,280.7315,900.0
2019-12-23 12:00:00,296.0,296.0,295.92,295.92,440.0,280.7409,280.7409,280.6651,280.6651,440.0
2019-12-23 12:05:00,295.94,295.95,295.73,295.78,1308.0,280.684,280.6935,280.4849,280.5323,1308.0
2019-12-23 12:10:00,295.89,296.14,295.89,295.91,1100.0,280.6366,280.8737,280.6366,280.6556,1100.0
2019-12-23 12:15:00,296.01,296.42,295.92,296.42,5700.0,280.7504,281.1393,280.6651,281.1393,5700.0
2019-12-23 12:20:00,296.39,296.63,296.38,296.62,3600.0,281.1108,281.3385,281.1014,281.329,3600.0
2019-12-23 12:25:00,296.39,296.56,296.38,296.56,6007.0,281.1108,281.2721,281.1014,281.2721,6007.0
2019-12-23 12:30:00,296.59,296.81,296.56,296.63,2300.0,281.3005,281.5092,281.2721,281.3385,2300.0
2019-12-23 12:35:00,296.58,296.58,296.4,296.48,1700.0,281.291,281.291,281.1203,281.1962,1700.0
2019-12-23 12:40:00,296.36,296.52,296.31,296.52,904.0,281.0824,281.2341,281.035,281.2341,904.0
2019-12-23 12:45:00,296.54,296.66,296.41,296.62,1302.0,281.2531,281.3669,281.1298,281.329,1302.0
2019-12-23 12:50:00,296.62,296.63,296.3,296.62,700.0,281.329,281.3385,281.0255,281.329,700.0
2019-12-23 12:55:00,296.47,296.8,296.45,296.77,8900.0,281.1867,281.4997,281.1677,281.4713,8900.0
2019-12-23 13:00:00,296.85,296.85,296.68,296.68,800.0,281.5471,281.5471,281.3859,281.3859,800.0
2019-12-23 13:05:00,296.82,296.82,296.79,296.8,200.0,281.5187,281.5187,281.4902,281.4997,200.0
2019-12-23 13:10:00,296.87,296.95,296.86,296.95,400.0,281.5661,281.642,281.5566,281.642,400.0
2019-12-23 13:15:00,297.03,297.08,296.91,297.08,1249.0,281.7178,281.7653,281.604,281.7653,1249.0
2019-12-23 13:20:00,297.06,297.1,297.06,297.08,700.0,281.7463,281.7842,281.7463,281.7653,700.0
2019-12-23 13:25:00,297.16,297.25,297.16,297.18,1000.0,281.8411,281.9265,281.8411,281.8601,1000.0
2019-12-23 13:30:00,297.27,297.37,297.27,297.37,610.0,281.9455,282.0403,281.9455,282.0403,610.0
2019-12-23 13:35:00,297.38,297.42,297.33,297.37,800.0,282.0498,282.0877,282.0024,282.0403,800.0
2019-12-23 13:40:00,297.38,297.4,297.34,297.4,302.0,282.0498,282.0688,282.0119,282.0688,302.0
2019-12-23 13:45:00,297.24,297.24,297.05,297.06,1846.0,281.917,281.917,281.7368,281.7463,1846.0
2019-12-23 13:50:00,297.19,297.2,297.09,297.1,1139.0,281.8696,281.8791,281.7748,281.7842,1139.0
2019-12-23 13:55:00,297.12,297.21,297.06,297.06,1000.0,281.8032,281.8886,281.7463,281.7463,1000.0
2019-12-23 14:00:00,297.22,297.22,297.08,297.15,300.0,281.8981,281.8981,281.7653,281.8317,300.0
2019-12-23 14:05:00,297.2,297.4,297.17,297.4,1207.0,281.8791,282.0688,281.8506,282.0688,1207.0
2019-12-23 14:10:00,297.21,297.34,297.2,297.34,294.0,281.8886,282.0119,281.8791,282.0119,294.0
2019-12-23 14:15:00,297.26,297.36,297.13,297.13,1200.0,281.936,282.0308,281.8127,281.8127,1200.0
2019-12-23 14:20:00,297.21,297.27,297.13,297.25,1771.0,281.8886,281.9455,281.8127,281.9265,1771.0
2019-12-23 14:25:00,297.2,297.25,297.18,297.24,500.0,281.8791,281.9265,281.8601,281.917,500.0
2019-12-23 14:30:00,297.14,297.18,297.08,297.09,1215.0,281.8222,281.8601,281.7653,281.7748,1215.0
2019-12-23 14:35:00,296.96,297.06,296.87,297.05,2056.0,281.6515,281.7463,281.5661,281.7368,2056.0
2019-12-23 14:40:00,297.03,297.05,296.95,296.95,600.0,281.7178,281.7368,281.642,281.642,600.0
2019-12-23 14:45:00,296.96,297.14,296.91,297.14,1400.0,281.6515,281.8222,281.604,281.8222,1400.0
2019-12-23 14:50:00,297.14,297.14,296.71,296.91,2889.0,281.8222,281.8222,281.4143,281.604,2889.0
2019-12-23 14:55:00,296.77,296.9,296.77,296.9,608.0,281.4713,281.5945,281.4713,281.5945,608.0
2019-12-23 15:00:00,296.92,296.95,296.81,296.83,2065.0,281.6135,281.642,281.5092,281.5282,2065.0
2019-12-23 15:05:00,296.78,296.78,296.74,296.75,400.0,281.4807,281.4807,281.4428,281.4523,400.0
2019-12-23 15:10:00,296.82,296.82,296.67,296.68,628.0,281.5187,281.5187,281.3764,281.3859,628.0
2019-12-23 15:15:00,296.77,296.77,296.35,296.37,2499.0,281.4713,281.4713,281.0729,281.0919,2499.0
2019-12-23 15:20:00,296.33,296.64,296.33,296.39,1900.0,281.0539,281.348,281.0539,281.1108,1900.0
2019-12-23 15:25:00,296.44,296.44,296.43,296.44,400.0,281.1583,281.1583,281.1488,281.1583,400.0
2019-12-23 15:30:00,296.42,296.42,296.21,296.21,3135.0,281.1393,281.1393,280.9401,280.9401,3135.0
2019-12-23 15:35:00,296.21,296.28,296.12,296.14,2505.0,280.9401,281.0065,280.8548,280.8737,2505.0
2019-12-23 15:40:00,296.1,296.21,296.03,296.03,2723.0,280.8358,280.9401,280.7694,280.7694,2723.0
2019-12-23 15:45:00,296.11,296.12,295.87,295.88,9425.0,280.8453,280.8548,280.6176,280.6271,9425.0
2019-12-23 15:50:00,295.98,296.01,295.73,295.97,4054.0,280.722,280.7504,280.4849,280.7125,4054.0
2019-12-23 15:55:00,296.01,296.1,295.88,295.93,10589.0,280.7504,280.8358,280.6271,280.6746,10589.0
2019-12-24 09:30:00,293.99,294.39,292.49,293.05,10598.0,278.8346,279.2139,277.4119,277.943,10598.0
2019-12-24 09:35:00,292.62,293.03,292.22,292.73,8950.0,277.5352,277.9241,277.1558,277.6395,8950.0
2019-12-24 09:40:00,292.84,292.85,291.9,292.14,6481.0,277.7438,277.7533,276.8523,277.0799,6481.0
2019-12-24 09:45:00,292.15,292.49,291.65,291.65,1401.0,277.0894,277.4119,276.6152,276.6152,1401.0
2019-12-24 09:50:00,291.82,292.23,291.8,292.18,4187.0,276.7764,277.1653,276.7575,277.1179,4187.0
2019-12-24 09:55:00,292.08,292.74,292.02,292.4,4900.0,277.023,277.649,276.9661,277.3265,4900.0
2019-12-24 10:00:00,292.42,292.92,292.31,292.53,7432.0,277.3455,277.8197,277.2412,277.4498,7432.0
2019-12-24 10:05:00,292.54,292.54,291.85,291.94,4201.0,277.4593,277.4593,276.8049,276.8902,4201.0
2019-12-24 10:10:00,292.21,292.33,291.83,291.94,4679.0,277.1463,277.2601,276.7859,276.8902,4679.0
2019-12-24 10:15:00,292.0,292.0,291.66,291.89,1800.0,276.9471,276.9471,276.6247,276.8428,1800.0
2019-12-24 10:20:00,291.69,291.86,291.57,291.68,2191.0,276.6531,276.8144,276.5393,276.6436,2191.0
2019-12-24 10:25:00,291.62,291.62,291.3,291.4,5080.0,276.5867,276.5867,276.2832,276.3781,5080.0
2019-12-24 10:30:00,291.54,291.89,291.54,291.79,3012.0,276.5109,276.8428,276.5109,276.748,3012.0
2019-12-24 10:35:00,291.91,292.0,291.84,292.0,1100.0,276.8618,276.9471,276.7954,276.9471,1100.0
2019-12-24 10:40:00,292.12,292.19,292.07,292.09,900.0,277.061,277.1274,277.0135,277.0325,900.0
2019-12-24 10:45:00,292.09,292.13,292.0,292.05,900.0,277.0325,277.0704,276.9471,276.9946,900.0
2019-12-24 10:50:00,292.0,292.21,291.95,292.21,2100.0,276.9471,277.1463,276.8997,277.1463,2100.0
2019-12-24 10:55:00,292.27,292.57,292.21,292.57,900.0,277.2032,277.4878,277.1463,277.4878,900.0
2019-12-24 11:00:00,292.41,292.85,292.41,292.74,3300.0,277.336,277.7533,277.336,277.649,3300.0
2019-12-24 11:05:00,292.79,292.82,292.68,292.68,1418.0,277.6964,277.7249,277.5921,277.5921,1418.0
2019-12-24 11:10:00,292.62,292.71,292.54,292.64,1600.0,277.5352,277.6205,277.4593,277.5542,1600.0
2019-12-24 11:15:00,292.6,292.63,292.43,292.46,1400.0,277.5162,277.5447,277.355,277.3834,1400.0
2019-12-24 11:20:00,292.42,292.45,292.28,292.42,1650.0,277.3455,277.374,277.2127,277.3455,1650.0
2019-12-24 11:25:00,292.31,292.54,292.15,292.38,4878.0,277.2412,277.4593,277.0894,277.3076,4878.0
2019-12-24 11:30:00,292.57,292.65,292.41,292.61,1837.0,277.4878,277.5636,277.336,277.5257,1837.0
2019-12-24 11:35:00,292.61,292.7,292.46,292.68,2990.0,277.5257,277.6111,277.3834,277.5921,2990.0
2019-12-24 11:40:00,292.63,292.82,292.61,292.82,976.0,277.5447,277.7249,277.5257,277.7249,976.0
2019-12-24 11:45:00,292.98,292.98,292.98,292.98,100.0,277.8766,277.8766,277.8766,277.8766,100.0
2019-12-24 11:50:00,293.0,293.29,293.0,293.29,1602.0,277.8956,278.1706,277.8956,278.1706,1602.0
2019-12-24 11:55:00,293.21,293.33,293.21,293.33,200.0,278.0948,278.2086,278.0948,278.2086,200.0
2019-12-24 12:00:00,293.21,293.58,293.21,293.43,1777.0,278.0948,278.4457,278.0948,278.3034,1777.0
2019-12-24 12:05:00,293.42,293.52,293.33,293.33,852.0,278.2939,278.3888,278.2086,278.2086,852.0
2019-12-24 12:10:00,293.45,293.77,293.44,293.58,3930.0,278.3224,278.6259,278.3129,278.4457,3930.0
2019-12-24 12:15:00,293.59,293.65,293.58,293.65,572.0,278.4552,278.5121,278.4457,278.5121,572.0
2019-12-24 12:20:00,293.7,293.8,293.7,293.8,792.0,278.5595,278.6544,278.5595,278.6544,792.0
2019-12-24 12:25:00,293.98,294.26,293.98,294.15,3468.0,278.8251,279.0906,278.8251,278.9863,3468.0
2019-12-24 12:30:00,294.14,294.33,294.09,294.23,3182.0,278.9768,279.157,278.9294,279.0622,3182.0
2019-12-24 12:35:00,294.13,294.13,294.05,294.13,900.0,278.9673,278.9673,278.8915,278.9673,900.0
2019-12-24 12:40:00,294.02,294.02,293.92,293.99,670.0,278.863,278.863,278.7682,278.8346,670.0
2019-12-24 12:45:00,294.03,294.57,294.03,294.57,2400.0,278.8725,279.3847,278.8725,279.3847,2400.0
2019-12-24 12:50:00,294.56,294.81,294.38,294.79,3400.0,279.3752,279.6123,279.2045,279.5933,3400.0
2019-12-24 12:55:00,294.78,295.19,294.65,295.19,8481.0,279.5838,279.9727,279.4605,279.9727,8481.0
2019-12-26 09:30:00,295.04,295.66,294.57,294.69,5092.0,279.8304,280.4185,279.3847,279.4985,5092.0
2019-12-26 09:35:00,294.24,295.07,294.23,295.07,2500.0,279.0717,279.8589,279.0622,279.8589,2500.0
2019-12-26 09:40:00,295.01,295.84,295.01,295.24,1300.0,279.802,280.5892,279.802,280.0201,1300.0
2019-12-26 09:45:00,295.47,295.66,295.01,295.2,7002.0,280.2383,280.4185,279.802,279.9822,7002.0
2019-12-26 09:50:00,295.4,295.85,295.19,295.48,1755.0,280.1719,280.5987,279.9727,280.2478,1755.0
2019-12-26 09:55:00,295.72,295.83,295.5,295.83,700.0,280.4754,280.5797,280.2667,280.5797,700.0
2019-12-26 10:00:00,295.48,295.72,295.48,295.51,924.0,280.2478,280.4754,280.2478,280.2762,924.0
2019-12-26 10:05:00,295.28,295.59,295.28,295.59,829.0,280.0581,280.3521,280.0581,280.3521,829.0
2019-12-26 10:10:00,295.34,295.81,295.27,295.68,1800.0,280.115,280.5607,280.0486,280.4374,1800.0
2019-12-26 10:15:00,295.82,295.83,295.82,295.82,100.0,280.5702,280.5797,280.5702,280.5702,100.0
2019-12-26 10:20:00,295.78,295.78,295.57,295.57,300.0,280.5323,280.5323,280.3331,280.3331,300.0
2019-12-26 10:25:00,295.71,295.75,295.7,295.75,300.0,280.4659,280.5038,280.4564,280.5038,300.0
2019-12-26 10:30:00,295.74,296.03,295.68,296.03,1100.0,280.4943,280.7694,280.4374,280.7694,1100.0
2019-12-26 10:35:00,295.86,295.87,295.53,295.72,5055.0,280.6082,280.6176,280.2952,280.4754,5055.0
2019-12-26 10:40:00,295.81,296.03,295.53,295.6,5308.0,280.5607,280.7694,280.2952,280.3616,5308.0
2019-12-26 10:45:00,295.74,295.74,295.62,295.74,600.0,280.4943,280.4943,280.3805,280.4943,600.0
2019-12-26 10:50:00,295.98,295.98,295.79,295.79,400.0,280.722,280.722,280.5418,280.5418,400.0
2019-12-26 10:55:00,296.08,296.08,296.08,296.08,100.0,280.8168,280.8168,280.8168,280.8168,100.0
2019-12-26 11:00:00,295.98,295.98,295.75,295.9,901.0,280.722,280.722,280.5038,280.6461,901.0
2019-12-26 11:05:00,295.9,295.9,295.5,295.62,3375.0,280.6461,280.6461,280.2667,280.3805,3375.0
2019-12-26 11:10:00,295.91,295.91,295.42,295.42,400.0,280.6556,280.6556,280.1908,280.1908,400.0
2019-12-26 11:15:00,295.62,295.62,295.48,295.62,700.0,280.3805,280.3805,280.2478,280.3805,700.0
2019-12-26 11:20:00,295.53,295.65,295.53,295.53,629.0,280.2952,280.409,280.2952,280.2952,629.0
2019-12-26 11:25:00,295.6,295.83,295.51,295.82,2969.0,280.3616,280.5797,280.2762,280.5702,2969.0
2019-12-26 11:30:00,296.03,296.31,296.03,296.31,1000.0,280.7694,281.035,280.7694,281.035,1000.0
2019-12-26 11:35:00,296.09,296.09,295.98,296.06,500.0,280.8263,280.8263,280.722,280.7979,500.0
2019-12-26 11:40:00,296.03,296.4,296.03,296.07,3711.0,280.7694,281.1203,280.7694,280.8073,3711.0
2019-12-26 11:45:00,296.07,296.07,296.0,296.0,200.0,280.8073,280.8073,280.7409,280.7409,200.0
2019-12-26 11:50:00,295.9,295.99,295.9,295.99,1900.0,280.6461,280.7315,280.6461,280.7315,1900.0
2019-12-26 11:55:00,296.04,296.04,296.04,296.04,700.0,280.7789,280.7789,280.7789,280.7789,700.0
2019-12-26 12:00:00,296.07,296.11,296.01,296.01,700.0,280.8073,280.8453,280.7504,280.7504,700.0
2019-12-26 12:05:00,295.9,296.0,295.8,295.82,1700.0,280.6461,280.7409,280.5513,280.5702,1700.0
2019-12-26 12:10:00,295.66,295.66,295.22,295.22,400.0,280.4185,280.4185,280.0012,280.0012,400.0
2019-12-26 12:15:00,295.44,295.46,295.39,295.46,400.0,280.2098,280.2288,280.1624,280.2288,400.0
2019-12-26 12:20:00,295.45,295.56,295.45,295.56,300.0,280.2193,280.3236,280.2193,280.3236,300.0
2019-12-26 12:25:00,295.39,295.72,295.34,295.72,1863.0,280.1624,280.4754,280.115,280.4754,1863.0
2019-12-26 12:30:00,295.79,295.79,295.79,295.79,100.0,280.5418,280.5418,280.5418,280.5418,100.0
2019-12-26 12:35:00,295.99,296.0,295.82,295.93,1100.0,280.7315,280.7409,280.5702,280.6746,1100.0
2019-12-26 12:40:00,295.85,296.0,295.85,296.0,500.0,280.5987,280.7409,280.5987,280.7409,500.0
2019-12-26 12:45:00,296.01,296.01,295.76,295.76,1100.0,280.7504,280.7504,280.5133,280.5133,1100.0
2019-12-26 12:50:00,295.58,295.59,295.57,295.58,201.0,280.3426,280.3521,280.3331,280.3426,201.0
2019-12-26 12:55:00,295.57,295.62,295.47,295.62,1385.0,280.3331,280.3805,280.2383,280.3805,1385.0
2019-12-26 13:00:00,295.86,296.0,295.85,295.99,608.0,280.6082,280.7409,280.5987,280.7315,608.0
2019-12-26 13:05:00,295.89,296.1,295.86,295.86,444.0,280.6366,280.8358,280.6082,280.6082,444.0
2019-12-26 13:10:00,295.94,296.09,295.85,296.09,1100.0,280.684,280.8263,280.5987,280.8263,1100.0
2019-12-26 13:15:00,296.08,296.08,295.59,295.59,1000.0,280.8168,280.8168,280.3521,280.3521,1000.0
2019-12-26 13:20:00,295.64,296.01,295.59,296.01,1000.0,280.3995,280.7504,280.3521,280.7504,1000.0
2019-12-26 13:25:00,295.98,296.01,295.98,296.0,300.0,280.722,280.7504,280.722,280.7409,300.0
2019-12-26 13:30:00,296.14,296.14,295.87,296.03,600.0,280.8737,280.8737,280.6176,280.7694,600.0
2019-12-26 13:35:00,295.83,296.17,295.78,296.17,2464.0,280.5797,280.9022,280.5323,280.9022,2464.0
2019-12-26 13:40:00,296.32,296.32,296.07,296.15,400.0,281.0444,281.0444,280.8073,280.8832,400.0
2019-12-26 13:45:00,296.14,296.14,296.14,296.14,100.0,280.8737,280.8737,280.8737,280.8737,100.0
2019-12-26 13:50:00,296.18,296.18,296.18,296.18,100.0,280.9117,280.9117,280.9117,280.9117,100.0
2019-12-26 13:55:00,296.34,296.34,296.33,296.33,700.0,281.0634,281.0634,281.0539,281.0539,700.0
2019-12-26 14:00:00,296.46,296.49,296.34,296.49,1525.0,281.1772,281.2057,281.0634,281.2057,1525.0
2019-12-26 14:05:00,296.39,296.43,296.18,296.36,1000.0,281.1108,281.1488,280.9117,281.0824,1000.0
2019-12-26 14:10:00,296.15,296.25,296.15,296.25,207.0,280.8832,280.9781,280.8832,280.9781,207.0
2019-12-26 14:15:00,296.26,296.41,296.26,296.41,500.0,280.9875,281.1298,280.9875,281.1298,500.0
2019-12-26 14:20:00,296.2,296.2,296.2,296.2,100.0,280.9306,280.9306,280.9306,280.9306,100.0
2019-12-26 14:25:00,296.38,296.38,296.25,296.25,1500.0,281.1014,281.1014,280.9781,280.9781,1500.0
2019-12-26 14:30:00,296.11,296.11,296.11,296.11,100.0,280.8453,280.8453,280.8453,280.8453,100.0
2019-12-26 14:35:00,296.38,296.39,296.37,296.38,338.0,281.1014,281.1108,281.0919,281.1014,338.0
2019-12-26 14:40:00,296.19,296.4,296.19,296.29,700.0,280.9212,281.1203,280.9212,281.016,700.0
2019-12-26 14:45:00,296.3,296.38,296.3,296.3,800.0,281.0255,281.1014,281.0255,281.0255,800.0
2019-12-26 14:50:00,296.3,296.36,296.11,296.12,1700.0,281.0255,281.0824,280.8453,280.8548,1700.0
2019-12-26 14:55:00,296.24,296.27,296.23,296.27,351.0,280.9686,280.997,280.9591,280.997,351.0
2019-12-26 15:00:00,296.28,296.34,296.28,296.34,300.0,281.0065,281.0634,281.0065,281.0634,300.0
2019-12-26 15:05:00,296.17,296.17,296.15,296.16,700.0,280.9022,280.9022,280.8832,280.8927,700.0
2019-12-26 15:10:00,296.16,296.16,296.16,296.16,400.0,280.8927,280.8927,280.8927,280.8927,400.0
2019-12-26 15:15:00,296.12,296.21,296.01,296.01,725.0,280.8548,280.9401,280.7504,280.7504,725.0
2019-12-26 15:20:00,296.01,296.2,295.95,296.01,3314.0,280.7504,280.9306,280.6935,280.7504,3314.0
2019-12-26 15:25:00,296.1,296.1,295.89,295.89,418.0,280.8358,280.8358,280.6366,280.6366,418.0
2019-12-26 15:30:00,296.12,296.12,295.66,295.66,600.0,280.8548,280.8548,280.4185,280.4185,600.0
2019-12-26 15:35:00,295.74,296.07,295.74,296.07,1100.0,280.4943,280.8073,280.4943,280.8073,1100.0
2019-12-26 15:40:00,296.03,296.24,295.92,296.23,3100.0,280.7694,280.9686,280.6651,280.9591,3100.0
2019-12-26 15:45:00,296.22,296.23,295.92,296.07,3000.0,280.9496,280.9591,280.6651,280.8073,3000.0
2019-12-26 15:50:00,296.06,296.55,295.96,296.2,4300.0,280.7979,281.2626,280.703,280.9306,4300.0
2019-12-26 15:55:00,296.2,296.47,296.15,296.33,6125.0,280.9306,281.1867,280.8832,281.0539,6125.0
2019-12-27 09:30:00,297.45,297.45,297.2,297.36,19152.0,282.1162,282.1162,281.8791,282.0308,19152.0
2019-12-27 09:35:00,297.29,297.58,297.29,297.36,4167.0,281.9644,282.2395,281.9644,282.0308,4167.0
2019-12-27 09:40:00,297.39,297.51,297.23,297.23,1310.0,282.0593,282.1731,281.9075,281.9075,1310.0
2019-12-27 09:45:00,297.35,297.35,296.81,296.88,2525.0,282.0214,282.0214,281.5092,281.5756,2525.0
2019-12-27 09:50:00,296.75,296.9,296.74,296.76,3900.0,281.4523,281.5945,281.4428,281.4618,3900.0
2019-12-27 09:55:00,296.83,296.83,296.47,296.6,3350.0,281.5282,281.5282,281.1867,281.31,3350.0
2019-12-27 10:00:00,296.62,296.62,296.17,296.34,9625.0,281.329,281.329,280.9022,281.0634,9625.0
2019-12-27 10:05:00,296.25,296.61,296.15,296.6,7318.0,280.9781,281.3195,280.8832,281.31,7318.0
2019-12-27 10:10:00,296.59,297.02,296.55,296.92,8920.0,281.3005,281.7084,281.2626,281.6135,8920.0
2019-12-27 10:15:00,296.83,297.05,296.83,296.99,3628.0,281.5282,281.7368,281.5282,281.6799,3628.0
2019-12-27 10:20:00,296.92,296.92,296.66,296.71,4098.0,281.6135,281.6135,281.3669,281.4143,4098.0
2019-12-27 10:25:00,297.1,297.14,297.0,297.0,1000.0,281.7842,281.8222,281.6894,281.6894,1000.0
2019-12-27 10:30:00,296.84,297.12,296.75,296.79,1573.0,281.5376,281.8032,281.4523,281.4902,1573.0
2019-12-27 10:35:00,297.17,297.32,297.13,297.25,2260.0,281.8506,281.9929,281.8127,281.9265,2260.0
2019-12-27 10:40:00,297.14,297.18,297.1,297.11,1383.0,281.8222,281.8601,281.7842,281.7937,1383.0
2019-12-27 10:45:00,297.22,297.49,297.18,297.49,3029.0,281.8981,282.1541,281.8601,282.1541,3029.0
2019-12-27 10:50:00,297.48,297.52,297.28,297.39,7331.0,282.1446,282.1826,281.955,282.0593,7331.0
2019-12-27 10:55:00,297.44,297.49,297.35,297.36,1992.0,282.1067,282.1541,282.0214,282.0308,1992.0
2019-12-27 11:00:00,297.42,297.51,297.32,297.36,1600.0,282.0877,282.1731,281.9929,282.0308,1600.0
2019-12-27 11:05:00,297.5,297.52,297.41,297.41,3700.0,282.1636,282.1826,282.0783,282.0783,3700.0
2019-12-27 11:10:00,297.5,297.54,297.29,297.37,1500.0,282.1636,282.2016,281.9644,282.0403,1500.0
2019-12-27 11:15:00,297.42,297.48,297.35,297.43,2037.0,282.0877,282.1446,282.0214,282.0972,2037.0
2019-12-27 11:20:00,297.5,298.11,297.5,298.07,2061.0,282.1636,282.7422,282.1636,282.7042,2061.0
2019-12-27 11:25:00,298.19,298.44,298.14,298.32,1619.0,282.818,283.0552,282.7706,282.9413,1619.0
2019-12-27 11:30:00,298.39,298.5,298.25,298.28,4100.0,283.0077,283.1121,282.875,282.9034,4100.0
2019-12-27 11:35:00,298.25,298.25,297.94,298.18,8133.0,282.875,282.875,282.5809,282.8086,8133.0
2019-12-27 11:40:00,298.05,298.34,297.99,298.23,4210.0,282.6853,282.9603,282.6284,282.856,4210.0
2019-12-27 11:45:00,298.0,298.1,297.95,298.03,2700.0,282.6378,282.7327,282.5904,282.6663,2700.0
2019-12-27 11:50:00,297.99,298.07,297.87,297.87,900.0,282.6284,282.7042,282.5145,282.5145,900.0
2019-12-27 11:55:00,297.88,297.99,297.88,297.99,200.0,282.524,282.6284,282.524,282.6284,200.0
2019-12-27 12:00:00,297.92,297.93,297.78,297.84,700.0,282.562,282.5715,282.4292,282.4861,700.0
2019-12-27 12:05:00,297.51,297.51,297.43,297.5,700.0,282.1731,282.1731,282.0972,282.1636,700.0
2019-12-27 12:10:00,297.59,297.59,297.45,297.45,700.0,282.249,282.249,282.1162,282.1162,700.0
2019-12-27 12:15:00,297.45,297.45,297.45,297.45,0.0,282.1162,282.1162,282.1162,282.1162,0.0
2019-12-27 12:20:00,297.43,297.43,297.36,297.43,500.0,282.0972,282.0972,282.0308,282.0972,500.0
2019-12-27 12:25:00,297.38,297.38,297.37,297.38,106.0,282.0498,282.0498,282.0403,282.0498,106.0
2019-12-27 12:30:00,297.49,297.49,297.23,297.48,600.0,282.1541,282.1541,281.9075,282.1446,600.0
2019-12-27 12:35:00,297.27,297.27,297.17,297.18,737.0,281.9455,281.9455,281.8506,281.8601,737.0
2019-12-27 12:40:00,297.38,297.42,297.3,297.42,782.0,282.0498,282.0877,281.9739,282.0877,782.0
2019-12-27 12:45:00,297.49,297.56,297.49,297.56,500.0,282.1541,282.2205,282.1541,282.2205,500.0
2019-12-27 12:50:00,297.49,297.54,297.44,297.44,500.0,282.1541,282.2016,282.1067,282.1067,500.0
2019-12-27 12:55:00,297.53,297.53,297.5,297.5,300.0,282.1921,282.1921,282.1636,282.1636,300.0
2019-12-27 13:00:00,297.44,297.44,297.44,297.44,100.0,282.1067,282.1067,282.1067,282.1067,100.0
2019-12-27 13:05:00,297.53,297.62,297.42,297.43,417.0,282.1921,282.2774,282.0877,282.0972,417.0
2019-12-27 13:10:00,297.5,297.51,297.3,297.31,550.0,282.1636,282.1731,281.9739,281.9834,550.0
2019-12-27 13:15:00,297.29,297.33,297.22,297.33,400.0,281.9644,282.0024,281.8981,282.0024,400.0
2019-12-27 13:20:00,297.15,297.37,297.15,297.29,2535.0,281.8317,282.0403,281.8317,281.9644,2535.0
2019-12-27 13:25:00,297.29,297.29,297.29,297.29,0.0,281.9644,281.9644,281.9644,281.9644,0.0
2019-12-27 13:30:00,297.27,297.41,297.23,297.23,2600.0,281.9455,282.0783,281.9075,281.9075,2600.0
2019-12-27 13:35:00,297.09,297.09,297.09,297.09,273.0,281.7748,281.7748,281.7748,281.7748,273.0
2019-12-27 13:40:00,297.27,297.28,297.27,297.28,200.0,281.9455,281.955,281.9455,281.955,200.0
2019-12-27 13:45:00,297.37,297.37,297.37,297.37,220.0,282.0403,282.0403,282.0403,282.0403,220.0
2019-12-27 13:50:00,297.5,297.62,297.5,297.62,303.0,282.1636,282.2774,282.1636,282.2774,303.0
2019-12-27 13:55:00,297.36,297.61,297.36,297.59,1465.0,282.0308,282.2679,282.0308,282.249,1465.0
2019-12-27 14:00:00,297.49,297.68,297.4,297.4,1110.0,282.1541,282.3343,282.0688,282.0688,1110.0
2019-12-27 14:05:00,297.37,297.37,297.36,297.36,640.0,282.0403,282.0403,282.0308,282.0308,640.0
2019-12-27 14:10:00,297.23,297.39,297.23,297.39,407.0,281.9075,282.0593,281.9075,282.0593,407.0
2019-12-27 14:15:00,297.38,297.45,297.38,297.44,1165.0,282.0498,282.1162,282.0498,282.1067,1165.0
2019-12-27 14:20:00,297.58,297.58,297.38,297.48,1725.0,282.2395,282.2395,282.0498,282.1446,1725.0
2019-12-27 14:25:00,297.55,297.55,297.54,297.55,147.0,282.211,282.211,282.2016,282.211,147.0
2019-12-27 14:30:00,297.59,297.7,297.56,297.65,1959.0,282.249,282.3533,282.2205,282.3059,1959.0
2019-12-27 14:35:00,297.69,297.7,297.64,297.68,6300.0,282.3438,282.3533,282.2964,282.3343,6300.0
2019-12-27 14:40:00,297.7,297.7,297.6,297.7,500.0,282.3533,282.3533,282.2585,282.3533,500.0
2019-12-27 14:45:00,297.64,297.75,297.64,297.71,3234.0,282.2964,282.4007,282.2964,282.3628,3234.0
2019-12-27 14:50:00,297.68,297.7,297.63,297.67,1861.0,282.3343,282.3533,282.2869,282.3249,1861.0
2019-12-27 14:55:00,297.63,297.7,297.62,297.7,400.0,282.2869,282.3533,282.2774,282.3533,400.0
2019-12-27 15:00:00,297.7,297.7,297.59,297.59,1653.0,282.3533,282.3533,282.249,282.249,1653.0
2019-12-27 15:05:00,297.56,297.64,297.39,297.41,1247.0,282.2205,282.2964,282.0593,282.0783,1247.0
2019-12-27 15:10:00,297.45,297.65,297.38,297.46,1100.0,282.1162,282.3059,282.0498,282.1257,1100.0
2019-12-27 15:15:00,297.61,297.61,297.54,297.54,400.0,282.2679,282.2679,282.2016,282.2016,400.0
2019-12-27 15:20:00,297.62,297.62,297.37,297.37,816.0,282.2774,282.2774,282.0403,282.0403,816.0
2019-12-27 15:25:00,297.46,297.46,297.31,297.31,200.0,282.1257,282.1257,281.9834,281.9834,200.0
2019-12-27 15:30:00,297.36,297.38,297.17,297.17,700.0,282.0308,282.0498,281.8506,281.8506,700.0
2019-12-27 15:35:00,297.22,297.22,297.0,297.0,702.0,281.8981,281.8981,281.6894,281.6894,702.0
2019-12-27 15:40:00,297.15,297.16,296.9,296.9,500.0,281.8317,281.8411,281.5945,281.5945,500.0
2019-12-27 15:45:00,296.97,296.98,296.64,296.64,2832.0,281.6609,281.6704,281.348,281.348,2832.0
2019-12-27 15:50:00,296.47,296.52,296.17,296.52,2378.0,281.1867,281.2341,280.9022,281.2341,2378.0
2019-12-27 15:55:00,296.48,296.89,296.48,296.67,7793.0,281.1962,281.5851,281.1962,281.3764,7793.0
2019-12-30 09:30:00,296.42,296.7,295.85,295.85,15422.0,281.1393,281.4049,280.5987,280.5987,15422.0
2019-12-30 09:35:00,295.83,295.83,294.49,294.72,6766.0,280.5797,280.5797,279.3088,279.5269,6766.0
2019-12-30 09:40:00,294.8,294.86,294.43,294.45,3173.0,279.6028,279.6597,279.2519,279.2708,3173.0
2019-12-30 09:45:00,294.1,294.49,294.0,294.0,8605.0,278.9389,279.3088,278.844,278.844,8605.0
2019-12-30 09:50:00,293.7,294.43,293.65,294.43,4106.0,278.5595,279.2519,278.5121,279.2519,4106.0
2019-12-30 09:55:00,294.47,294.65,294.35,294.35,2966.0,279.2898,279.4605,279.176,279.176,2966.0
2019-12-30 10:00:00,294.34,294.42,293.78,293.78,1363.0,279.1665,279.2424,278.6354,278.6354,1363.0
2019-12-30 10:05:00,294.25,294.38,294.07,294.38,1499.0,279.0812,279.2045,278.9104,279.2045,1499.0
2019-12-30 10:10:00,294.3,294.3,293.7,293.97,6810.0,279.1286,279.1286,278.5595,278.8156,6810.0
2019-12-30 10:15:00,293.87,294.09,293.72,293.9,3055.0,278.7207,278.9294,278.5785,278.7492,3055.0
2019-12-30 10:20:00,293.96,294.34,293.9,293.9,2265.0,278.8061,279.1665,278.7492,278.7492,2265.0
2019-12-30 10:25:00,294.16,294.46,294.07,294.46,1626.0,278.9958,279.2803,278.9104,279.2803,1626.0
2019-12-30 10:30:00,294.37,294.43,294.2,294.27,1902.0,279.195,279.2519,279.0337,279.1001,1902.0
2019-12-30 10:35:00,294.21,294.83,294.21,294.83,3386.0,279.0432,279.6313,279.0432,279.6313,3386.0
2019-12-30 10:40:00,294.8,295.24,294.67,295.09,4843.0,279.6028,280.0201,279.4795,279.8779,4843.0
2019-12-30 10:45:00,295.13,295.18,295.01,295.01,2858.0,279.9158,279.9632,279.802,279.802,2858.0
2019-12-30 10:50:00,294.94,295.23,294.8,295.23,2559.0,279.7356,280.0106,279.6028,280.0106,2559.0
2019-12-30 10:55:00,295.24,295.31,294.98,295.25,2013.0,280.0201,280.0865,279.7735,280.0296,2013.0
2019-12-30 11:00:00,295.38,295.38,294.96,295.08,3375.0,280.1529,280.1529,279.7546,279.8684,3375.0
2019-12-30 11:05:00,295.01,295.18,294.78,294.82,1900.0,279.802,279.9632,279.5838,279.6218,1900.0
2019-12-30 11:10:00,294.9,295.4,294.83,295.14,3173.0,279.6977,280.1719,279.6313,279.9253,3173.0
2019-12-30 11:15:00,295.2,295.31,295.12,295.21,1800.0,279.9822,280.0865,279.9063,279.9917,1800.0
2019-12-30 11:20:00,295.31,295.55,295.31,295.55,2398.0,280.0865,280.3141,280.0865,280.3141,2398.0
2019-12-30 11:25:00,295.54,295.54,295.0,295.04,8025.0,280.3047,280.3047,279.7925,279.8304,8025.0
2019-12-30 11:30:00,294.98,295.08,294.62,294.81,12042.0,279.7735,279.8684,279.4321,279.6123,12042.0
2019-12-30 11:35:00,294.92,295.22,294.88,294.97,2300.0,279.7166,280.0012,279.6787,279.764,2300.0
2019-12-30 11:40:00,294.84,295.05,294.83,295.05,554.0,279.6407,279.8399,279.6313,279.8399,554.0
2019-12-30 11:45:00,295.16,295.29,295.16,295.29,400.0,279.9442,280.0675,279.9442,280.0675,400.0
2019-12-30 11:50:00,295.17,295.49,295.09,295.49,1400.0,279.9537,280.2572,279.8779,280.2572,1400.0
2019-12-30 11:55:00,295.39,295.58,295.34,295.58,2200.0,280.1624,280.3426,280.115,280.3426,2200.0
2019-12-30 12:00:00,295.38,295.61,295.38,295.57,1600.0,280.1529,280.371,280.1529,280.3331,1600.0
2019-12-30 12:05:00,295.72,295.72,295.72,295.72,200.0,280.4754,280.4754,280.4754,280.4754,200.0
2019-12-30 12:10:00,295.8,295.8,295.44,295.44,5162.0,280.5513,280.5513,280.2098,280.2098,5162.0
2019-12-30 12:15:00,295.45,295.47,295.16,295.36,1300.0,280.2193,280.2383,279.9442,280.1339,1300.0
2019-12-30 12:20:00,295.43,295.59,295.29,295.53,7409.0,280.2003,280.3521,280.0675,280.2952,7409.0
2019-12-30 12:25:00,295.57,295.67,295.35,295.62,3592.0,280.3331,280.428,280.1245,280.3805,3592.0
2019-12-30 12:30:00,295.66,295.83,295.6,295.67,1200.0,280.4185,280.5797,280.3616,280.428,1200.0
2019-12-30 12:35:00,295.72,295.73,295.68,295.68,200.0,280.4754,280.4849,280.4374,280.4374,200.0
2019-12-30 12:40:00,295.74,295.75,295.51,295.55,700.0,280.4943,280.5038,280.2762,280.3141,700.0
2019-12-30 12:45:00,295.6,295.78,295.6,295.63,900.0,280.3616,280.5323,280.3616,280.39,900.0
2019-12-30 12:50:00,295.63,295.85,295.58,295.66,3300.0,280.39,280.5987,280.3426,280.4185,3300.0
2019-12-30 12:55:00,295.64,295.8,295.54,295.54,1813.0,280.3995,280.5513,280.3047,280.3047,1813.0
2019-12-30 13:00:00,295.6,295.63,295.48,295.48,600.0,280.3616,280.39,280.2478,280.2478,600.0
2019-12-30 13:05:00,295.55,295.56,295.55,295.56,300.0,280.3141,280.3236,280.3141,280.3236,300.0
2019-12-30 13:10:00,295.54,295.66,295.54,295.65,694.0,280.3047,280.4185,280.3047,280.409,694.0
2019-12-30 13:15:00,295.69,295.71,295.47,295.53,2900.0,280.4469,280.4659,280.2383,280.2952,2900.0
2019-12-30 13:20:00,295.44,295.44,295.29,295.41,1094.0,280.2098,280.2098,280.0675,280.1814,1094.0
2019-12-30 13:25:00,295.23,295.29,294.92,295.01,3100.0,280.0106,280.0675,279.7166,279.802,3100.0
2019-12-30 13:30:00,294.98,295.01,294.81,294.81,700.0,279.7735,279.802,279.6123,279.6123,700.0
2019-12-30 13:35:00,294.82,294.98,294.65,294.86,2616.0,279.6218,279.7735,279.4605,279.6597,2616.0
2019-12-30 13:40:00,294.86,294.86,294.86,294.86,0.0,279.6597,279.6597,279.6597,279.6597,0.0
2019-12-30 13:45:00,295.04,295.04,294.89,294.89,300.0,279.8304,279.8304,279.6882,279.6882,300.0
2019-12-30 13:50:00,294.89,294.89,294.89,294.89,0.0,279.6882,279.6882,279.6882,279.6882,0.0
2019-12-30 13:55:00,295.2,295.2,295.2,295.2,100.0,279.9822,279.9822,279.9822,279.9822,100.0
2019-12-30 14:00:00,295.09,295.09,294.69,294.83,800.0,279.8779,279.8779,279.4985,279.6313,800.0
2019-12-30 14:05:00,294.84,294.93,294.75,294.93,1171.0,279.6407,279.7261,279.5554,279.7261,1171.0
2019-12-30 14:10:00,294.98,295.01,294.87,294.87,1200.0,279.7735,279.802,279.6692,279.6692,1200.0
2019-12-30 14:15:00,294.97,295.05,294.9,295.05,700.0,279.764,279.8399,279.6977,279.8399,700.0
2019-12-30 14:20:00,295.03,295.03,294.69,294.7,900.0,279.8209,279.8209,279.4985,279.508,900.0
2019-12-30 14:25:00,294.68,294.68,294.64,294.64,400.0,279.489,279.489,279.4511,279.4511,400.0
2019-12-30 14:30:00,294.87,294.88,294.73,294.73,300.0,279.6692,279.6787,279.5364,279.5364,300.0
2019-12-30 14:35:00,294.73,294.73,294.73,294.73,0.0,279.5364,279.5364,279.5364,279.5364,0.0
2019-12-30 14:40:00,294.73,294.82,294.63,294.74,2800.0,279.5364,279.6218,279.4416,279.5459,2800.0
2019-12-30 14:45:00,294.74,294.74,294.44,294.73,2553.0,279.5459,279.5459,279.2614,279.5364,2553.0
2019-12-30 14:50:00,294.69,294.71,294.6,294.63,2900.0,279.4985,279.5174,279.4131,279.4416,2900.0
2019-12-30 14:55:00,294.49,294.51,294.49,294.49,700.0,279.3088,279.3278,279.3088,279.3088,700.0
2019-12-30 15:00:00,294.49,294.62,294.46,294.57,1500.0,279.3088,279.4321,279.2803,279.3847,1500.0
2019-12-30 15:05:00,294.7,294.7,294.55,294.64,2100.0,279.508,279.508,279.3657,279.4511,2100.0
2019-12-30 15:10:00,294.63,294.76,294.51,294.67,7600.0,279.4416,279.5649,279.3278,279.4795,7600.0
2019-12-30 15:15:00,294.79,294.95,294.76,294.9,810.0,279.5933,279.7451,279.5649,279.6977,810.0
2019-12-30 15:20:00,295.03,295.03,294.89,294.89,200.0,279.8209,279.8209,279.6882,279.6882,200.0
2019-12-30 15:25:00,294.93,294.93,294.92,294.92,200.0,279.7261,279.7261,279.7166,279.7166,200.0
2019-12-30 15:30:00,294.99,294.99,294.86,294.86,1900.0,279.783,279.783,279.6597,279.6597,1900.0
2019-12-30 15:35:00,294.93,295.1,294.92,295.1,1600.0,279.7261,279.8873,279.7166,279.8873,1600.0
2019-12-30 15:40:00,295.07,295.21,294.93,295.15,2190.0,279.8589,279.9917,279.7261,279.9348,2190.0
2019-12-30 15:45:00,295.12,295.13,294.86,295.13,3600.0,279.9063,279.9158,279.6597,279.9158,3600.0
2019-12-30 15:50:00,294.99,294.99,294.79,294.99,4700.0,279.783,279.783,279.5933,279.783,4700.0
2019-12-30 15:55:00,294.8,295.13,294.7,295.13,11332.0,279.6028,279.9158,279.508,279.9158,11332.0
2019-12-31 09:30:00,294.98,295.47,294.54,295.47,11448.0,279.7735,280.2383,279.3562,280.2383,11448.0
2019-12-31 09:35:00,295.48,296.49,295.19,296.49,11111.0,280.2478,281.2057,279.9727,281.2057,11111.0
2019-12-31 09:40:00,296.4,296.4,295.29,295.29,6210.0,281.1203,281.1203,280.0675,280.0675,6210.0
2019-12-31 09:45:00,295.29,295.44,295.16,295.44,3600.0,280.0675,280.2098,279.9442,280.2098,3600.0
2019-12-31 09:50:00,295.68,295.86,295.41,295.41,1214.0,280.4374,280.6082,280.1814,280.1814,1214.0
2019-12-31 09:55:00,295.46,296.01,295.46,296.0,5097.0,280.2288,280.7504,280.2288,280.7409,5097.0
2019-12-31 10:00:00,295.76,295.85,295.57,295.78,1293.0,280.5133,280.5987,280.3331,280.5323,1293.0
2019-12-31 10:05:00,295.41,295.64,295.23,295.63,1329.0,280.1814,280.3995,280.0106,280.39,1329.0
2019-12-31 10:10:00,295.67,296.1,295.66,296.1,1800.0,280.428,280.8358,280.4185,280.8358,1800.0
2019-12-31 10:15:00,296.06,296.2,295.86,295.96,3245.0,280.7979,280.9306,280.6082,280.703,3245.0
2019-12-31 10:20:00,295.97,296.17,295.86,296.08,803.0,280.7125,280.9022,280.6082,280.8168,803.0
2019-12-31 10:25:00,296.12,296.22,295.66,295.66,5791.0,280.8548,280.9496,280.4185,280.4185,5791.0
2019-12-31 10:30:00,295.71,295.8,295.54,295.54,700.0,280.4659,280.5513,280.3047,280.3047,700.0
2019-12-31 10:35:00,295.56,295.96,295.56,295.83,916.0,280.3236,280.703,280.3236,280.5797,916.0
2019-12-31 10:40:00,295.42,295.67,295.42,295.67,859.0,280.1908,280.428,280.1908,280.428,859.0
2019-12-31 10:45:00,295.42,295.53,295.28,295.3,600.0,280.1908,280.2952,280.0581,280.077,600.0
2019-12-31 10:50:00,295.24,295.34,295.24,295.3,1400.0,280.0201,280.115,280.0201,280.077,1400.0
2019-12-31 10:55:00,295.29,295.5,295.02,295.02,1100.0,280.0675,280.2667,279.8115,279.8115,1100.0
2019-12-31 11:00:00,295.21,295.21,294.38,294.41,1965.0,279.9917,279.9917,279.2045,279.2329,1965.0
2019-12-31 11:05:00,294.42,294.68,294.41,294.56,4107.0,279.2424,279.489,279.2329,279.3752,4107.0
2019-12-31 11:10:00,294.42,294.71,294.42,294.66,2075.0,279.2424,279.5174,279.2424,279.47,2075.0
2019-12-31 11:15:00,294.59,294.71,294.16,294.17,4903.0,279.4036,279.5174,278.9958,279.0053,4903.0
2019-12-31 11:20:00,294.15,294.25,294.13,294.25,2000.0,278.9863,279.0812,278.9673,279.0812,2000.0
2019-12-31 11:25:00,294.08,294.08,293.65,293.75,7000.0,278.9199,278.9199,278.5121,278.6069,7000.0
2019-12-31 11:30:00,293.64,293.84,293.36,293.84,3201.0,278.5026,278.6923,278.237,278.6923,3201.0
2019-12-31 11:35:00,293.74,294.23,293.74,294.23,2000.0,278.5974,279.0622,278.5974,279.0622,2000.0
2019-12-31 11:40:00,294.32,294.34,294.24,294.24,600.0,279.1476,279.1665,279.0717,279.0717,600.0
2019-12-31 11:45:00,294.39,294.74,294.39,294.72,700.0,279.2139,279.5459,279.2139,279.5269,700.0
2019-12-31 11:50:00,294.72,294.72,294.47,294.47,300.0,279.5269,279.5269,279.2898,279.2898,300.0
2019-12-31 11:55:00,294.59,294.71,294.58,294.71,800.0,279.4036,279.5174,279.3941,279.5174,800.0
2019-12-31 12:00:00,294.63,294.72,294.58,294.69,1200.0,279.4416,279.5269,279.3941,279.4985,1200.0
2019-12-31 12:05:00,295.0,295.21,294.64,294.64,1363.0,279.7925,279.9917,279.4511,279.4511,1363.0
2019-12-31 12:10:00,294.82,294.82,294.73,294.73,206.0,279.6218,279.6218,279.5364,279.5364,206.0
2019-12-31 12:15:00,294.92,294.92,294.91,294.92,400.0,279.7166,279.7166,279.7071,279.7166,400.0
2019-12-31 12:20:00,294.78,294.81,294.73,294.81,800.0,279.5838,279.6123,279.5364,279.6123,800.0
2019-12-31 12:25:00,294.91,294.91,294.91,294.91,200.0,279.7071,279.7071,279.7071,279.7071,200.0
2019-12-31 12:30:00,295.03,295.36,295.03,295.36,500.0,279.8209,280.1339,279.8209,280.1339,500.0
2019-12-31 12:35:00,295.25,295.27,295.15,295.26,300.0,280.0296,280.0486,279.9348,280.0391,300.0
2019-12-31 12:40:00,295.18,295.18,294.91,294.91,513.0,279.9632,279.9632,279.7071,279.7071,513.0
2019-12-31 12:45:00,294.92,295.23,294.91,295.23,700.0,279.7166,280.0106,279.7071,280.0106,700.0
2019-12-31 12:50:00,295.17,295.3,295.09,295.29,698.0,279.9537,280.077,279.8779,280.0675,698.0
2019-12-31 12:55:00,295.29,295.29,295.29,295.29,100.0,280.0675,280.0675,280.0675,280.0675,100.0
2019-12-31 13:00:00,295.19,295.2,295.11,295.11,300.0,279.9727,279.9822,279.8968,279.8968,300.0
2019-12-31 13:05:00,295.18,295.18,295.08,295.15,300.0,279.9632,279.9632,279.8684,279.9348,300.0
2019-12-31 13:10:00,295.05,295.05,295.05,295.05,200.0,279.8399,279.8399,279.8399,279.8399,200.0
2019-12-31 13:15:00,294.92,295.0,294.72,294.72,1270.0,279.7166,279.7925,279.5269,279.5269,1270.0
2019-12-31 13:20:00,294.79,295.2,294.79,294.85,700.0,279.5933,279.9822,279.5933,279.6502,700.0
2019-12-31 13:25:00,294.91,294.91,294.88,294.88,200.0,279.7071,279.7071,279.6787,279.6787,200.0
2019-12-31 13:30:00,295.05,295.22,295.05,295.16,1380.0,279.8399,280.0012,279.8399,279.9442,1380.0
2019-12-31 13:35:00,295.22,295.36,295.1,295.29,2693.0,280.0012,280.1339,279.8873,280.0675,2693.0
2019-12-31 13:40:00,295.34,295.34,295.22,295.22,506.0,280.115,280.115,280.0012,280.0012,506.0
2019-12-31 13:45:00,295.29,295.29,295.04,295.04,700.0,280.0675,280.0675,279.8304,279.8304,700.0
2019-12-31 13:50:00,295.17,295.17,295.17,295.17,100.0,279.9537,279.9537,279.9537,279.9537,100.0
2019-12-31 13:55:00,295.17,295.17,295.17,295.17,0.0,279.9537,279.9537,279.9537,279.9537,0.0
2019-12-31 14:00:00,295.21,295.21,294.91,294.91,750.0,279.9917,279.9917,279.7071,279.7071,750.0
2019-12-31 14:05:00,295.11,295.21,295.07,295.07,400.0,279.8968,279.9917,279.8589,279.8589,400.0
2019-12-31 14:10:00,295.21,295.27,295.11,295.12,349.0,279.9917,280.0486,279.8968,279.9063,349.0
2019-12-31 14:15:00,295.2,295.2,295.2,295.2,100.0,279.9822,279.9822,279.9822,279.9822,100.0
2019-12-31 14:20:00,295.2,295.2,295.2,295.2,0.0,279.9822,279.9822,279.9822,279.9822,0.0
2019-12-31 14:25:00,295.48,295.48,295.48,295.48,100.0,280.2478,280.2478,280.2478,280.2478,100.0
2019-12-31 14:30:00,295.57,295.63,295.45,295.46,705.0,280.3331,280.39,280.2193,280.2288,705.0
2019-12-31 14:35:00,295.38,295.38,295.38,295.38,100.0,280.1529,280.1529,280.1529,280.1529,100.0
2019-12-31 14:40:00,295.35,295.35,295.35,295.35,100.0,280.1245,280.1245,280.1245,280.1245,100.0
2019-12-31 14:45:00,295.58,295.66,295.57,295.59,700.0,280.3426,280.4185,280.3331,280.3521,700.0
2019-12-31 14:50:00,295.59,295.59,295.59,295.59,0.0,280.3521,280.3521,280.3521,280.3521,0.0
2019-12-31 14:55:00,295.68,295.79,295.6,295.67,1200.0,280.4374,280.5418,280.3616,280.428,1200.0
2019-12-31 15:00:00,295.56,295.65,295.55,295.65,400.0,280.3236,280.409,280.3141,280.409,400.0
2019-12-31 15:05:00,295.78,295.78,295.67,295.68,700.0,280.5323,280.5323,280.428,280.4374,700.0
2019-12-31 15:10:00,295.65,295.65,295.65,295.65,100.0,280.409,280.409,280.409,280.409,100.0
2019-12-31 15:15:00,295.76,295.82,295.61,295.61,1800.0,280.5133,280.5702,280.371,280.371,1800.0
2019-12-31 15:20:00,295.62,295.74,295.49,295.49,828.0,280.3805,280.4943,280.2572,280.2572,828.0
2019-12-31 15:25:00,295.51,295.68,295.51,295.68,600.0,280.2762,280.4374,280.2762,280.4374,600.0
2019-12-31 15:30:00,295.69,295.69,295.67,295.67,356.0,280.4469,280.4469,280.428,280.428,356.0
2019-12-31 15:35:00,295.76,295.76,295.55,295.61,600.0,280.5133,280.5133,280.3141,280.371,600.0
2019-12-31 15:40:00,295.48,295.6,295.39,295.56,1300.0,280.2478,280.3616,280.1624,280.3236,1300.0
2019-12-31 15:45:00,295.76,295.92,295.7,295.76,1900.0,280.5133,280.6651,280.4564,280.5133,1900.0
2019-12-31 15:50:00,295.76,295.79,295.5,295.79,4396.0,280.5133,280.5418,280.2667,280.5418,4396.0
2019-12-31 15:55:00,295.81,295.98,295.53,295.8,19490.0,280.5607,280.722,280.2952,280.5513,19490.0
2020-01-02 09:30:00,301.27,301.52,300.61,301.25,25385.0,285.7393,285.9764,285.1133,285.7203,25385.0
2020-01-02 09:35:00,301.25,301.54,301.14,301.25,8141.0,285.7203,285.9954,285.616,285.7203,8141.0
2020-01-02 09:40:00,301.17,301.3,300.94,301.04,4324.0,285.6444,285.7677,285.4263,285.5211,4324.0
2020-01-02 09:45:00,301.28,302.29,301.23,302.18,41642.0,285.7488,286.7067,285.7013,286.6024,41642.0
2020-01-02 09:50:00,302.27,302.48,301.95,302.48,13617.0,286.6877,286.8869,286.3842,286.8869,13617.0
2020-01-02 09:55:00,302.54,303.32,302.43,303.13,41821.0,286.9438,287.6836,286.8395,287.5034,41821.0
2020-01-02 10:00:00,302.92,302.93,302.12,302.18,8663.0,287.3042,287.3137,286.5455,286.6024,8663.0
2020-01-02 10:05:00,302.24,302.38,302.2,302.38,4777.0,286.6593,286.7921,286.6213,286.7921,4777.0
2020-01-02 10:10:00,302.42,302.69,302.28,302.28,5791.0,286.83,287.0861,286.6972,286.6972,5791.0
2020-01-02 10:15:00,302.2,302.2,301.61,301.72,3213.0,286.6213,286.6213,286.0617,286.1661,3213.0
2020-01-02 10:20:00,301.76,301.76,301.43,301.54,6888.0,286.204,286.204,285.891,285.9954,6888.0
2020-01-02 10:25:00,301.6,301.94,301.41,301.84,2653.0,286.0523,286.3747,285.8721,286.2799,2653.0
2020-01-02 10:30:00,301.72,301.78,301.28,301.78,1997.0,286.1661,286.223,285.7488,286.223,1997.0
2020-01-02 10:35:00,301.66,301.69,301.35,301.49,4794.0,286.1092,286.1376,285.8151,285.9479,4794.0
2020-01-02 10:40:00,301.48,301.56,301.33,301.54,6677.0,285.9384,286.0143,285.7962,285.9954,6677.0
2020-01-02 10:45:00,301.51,301.55,300.8,301.44,5036.0,285.9669,286.0048,285.2935,285.9005,5036.0
2020-01-02 10:50:00,301.38,301.49,301.38,301.48,621.0,285.8436,285.9479,285.8436,285.9384,621.0
2020-01-02 10:55:00,301.62,301.95,301.62,301.84,2100.0,286.0712,286.3842,286.0712,286.2799,2100.0
2020-01-02 11:00:00,301.8,301.97,301.73,301.73,3219.0,286.2419,286.4032,286.1756,286.1756,3219.0
2020-01-02 11:05:00,301.69,301.99,301.69,301.99,1800.0,286.1376,286.4222,286.1376,286.4222,1800.0
2020-01-02 11:10:00,301.89,302.02,301.6,301.66,1718.0,286.3273,286.4506,286.0523,286.1092,1718.0
2020-01-02 11:15:00,301.6,301.76,301.59,301.6,1800.0,286.0523,286.204,286.0428,286.0523,1800.0
2020-01-02 11:20:00,301.46,301.61,301.27,301.61,1510.0,285.9195,286.0617,285.7393,286.0617,1510.0
2020-01-02 11:25:00,301.6,301.77,301.47,301.74,1130.0,286.0523,286.2135,285.929,286.185,1130.0
2020-01-02 11:30:00,301.61,301.61,301.24,301.58,9340.0,286.0617,286.0617,285.7108,286.0333,9340.0
2020-01-02 11:35:00,301.44,301.46,301.2,301.37,5797.0,285.9005,285.9195,285.6729,285.8341,5797.0
2020-01-02 11:40:00,301.33,301.33,301.15,301.22,400.0,285.7962,285.7962,285.6255,285.6918,400.0
2020-01-02 11:45:00,301.06,301.51,301.06,301.51,2000.0,285.5401,285.9669,285.5401,285.9669,2000.0
2020-01-02 11:50:00,301.59,301.7,301.57,301.7,1769.0,286.0428,286.1471,286.0238,286.1471,1769.0
2020-01-02 11:55:00,301.7,301.7,301.7,301.7,0.0,286.1471,286.1471,286.1471,286.1471,0.0
2020-01-02 12:00:00,301.76,301.99,301.76,301.87,600.0,286.204,286.4222,286.204,286.3083,600.0
2020-01-02 12:05:00,301.96,302.18,301.96,302.15,1300.0,286.3937,286.6024,286.3937,286.5739,1300.0
2020-01-02 12:10:00,302.07,302.2,302.03,302.2,1408.0,286.498,286.6213,286.4601,286.6213,1408.0
2020-01-02 12:15:00,302.11,302.43,302.11,302.28,3090.0,286.536,286.8395,286.536,286.6972,3090.0
2020-01-02 12:20:00,302.23,302.42,302.08,302.08,3459.0,286.6498,286.83,286.5075,286.5075,3459.0
2020-01-02 12:25:00,302.24,302.29,302.01,302.19,2547.0,286.6593,286.7067,286.4411,286.6118,2547.0
2020-01-02 12:30:00,302.12,302.64,302.12,302.64,1420.0,286.5455,287.0386,286.5455,287.0386,1420.0
2020-01-02 12:35:00,302.79,302.87,302.7,302.87,1230.0,287.1809,287.2568,287.0956,287.2568,1230.0
2020-01-02 12:40:00,302.91,302.99,302.9,302.99,2376.0,287.2947,287.3706,287.2852,287.3706,2376.0
2020-01-02 12:45:00,303.07,303.07,302.95,302.96,1175.0,287.4465,287.4465,287.3327,287.3422,1175.0
2020-01-02 12:50:00,302.79,302.97,302.75,302.75,400.0,287.1809,287.3516,287.143,287.143,400.0
2020-01-02 12:55:00,302.76,302.76,302.55,302.56,600.0,287.1525,287.1525,286.9533,286.9628,600.0
2020-01-02 13:00:00,302.72,302.83,302.41,302.58,1153.0,287.1145,287.2189,286.8205,286.9817,1153.0
2020-01-02 13:05:00,302.48,302.58,302.44,302.54,2600.0,286.8869,286.9817,286.849,286.9438,2600.0
2020-01-02 13:10:00,302.47,302.47,302.23,302.23,845.0,286.8774,286.8774,286.6498,286.6498,845.0
2020-01-02 13:15:00,302.13,302.21,302.11,302.17,800.0,286.5549,286.6308,286.536,286.5929,800.0
2020-01-02 13:20:00,302.09,302.24,302.07,302.09,1445.0,286.517,286.6593,286.498,286.517,1445.0
2020-01-02 13:25:00,302.27,302.55,302.1,302.18,3481.0,286.6877,286.9533,286.5265,286.6024,3481.0
2020-01-02 13:30:00,302.21,302.49,302.16,302.3,1444.0,286.6308,286.8964,286.5834,286.7162,1444.0
2020-01-02 13:35:00,302.17,302.17,302.02,302.02,200.0,286.5929,286.5929,286.4506,286.4506,200.0
2020-01-02 13:40:00,302.04,302.11,301.75,301.75,2200.0,286.4696,286.536,286.1945,286.1945,2200.0
2020-01-02 13:45:00,301.92,302.0,301.82,301.96,2096.0,286.3558,286.4316,286.2609,286.3937,2096.0
2020-01-02 13:50:00,301.95,301.95,301.73,301.79,1000.0,286.3842,286.3842,286.1756,286.2325,1000.0
2020-01-02 13:55:00,301.74,301.98,301.73,301.94,900.0,286.185,286.4127,286.1756,286.3747,900.0
2020-01-02 14:00:00,301.99,302.2,301.91,302.2,2450.0,286.4222,286.6213,286.3463,286.6213,2450.0
2020-01-02 14:05:00,302.49,302.5,302.4,302.45,1102.0,286.8964,286.9059,286.811,286.8584,1102.0
2020-01-02 14:10:00,302.34,302.54,302.33,302.47,565.0,286.7541,286.9438,286.7446,286.8774,565.0
2020-01-02 14:15:00,302.54,302.91,302.5,302.91,3745.0,286.9438,287.2947,286.9059,287.2947,3745.0
2020-01-02 14:20:00,302.98,303.07,302.91,302.96,1810.0,287.3611,287.4465,287.2947,287.3422,1810.0
2020-01-02 14:25:00,302.86,302.86,302.64,302.75,800.0,287.2473,287.2473,287.0386,287.143,800.0
2020-01-02 14:30:00,302.83,302.86,302.66,302.77,1289.0,287.2189,287.2473,287.0576,287.1619,1289.0
2020-01-02 14:35:00,302.79,302.81,302.45,302.45,5412.0,287.1809,287.1999,286.8584,286.8584,5412.0
2020-01-02 14:40:00,302.48,302.72,302.48,302.52,1729.0,286.8869,287.1145,286.8869,286.9248,1729.0
2020-01-02 14:45:00,302.62,302.7,302.5,302.5,1206.0,287.0197,287.0956,286.9059,286.9059,1206.0
2020-01-02 14:50:00,302.7,302.7,302.41,302.57,2400.0,287.0956,287.0956,286.8205,286.9723,2400.0
2020-01-02 14:55:00,302.49,302.67,302.4,302.54,5109.0,286.8964,287.0671,286.811,286.9438,5109.0
2020-01-02 15:00:00,302.54,302.65,302.44,302.49,1650.0,286.9438,287.0481,286.849,286.8964,1650.0
2020-01-02 15:05:00,302.51,302.76,302.46,302.76,1500.0,286.9153,287.1525,286.8679,287.1525,1500.0
2020-01-02 15:10:00,302.7,302.84,302.68,302.76,2955.0,287.0956,287.2283,287.0766,287.1525,2955.0
2020-01-02 15:15:00,302.72,302.81,302.59,302.59,4257.0,287.1145,287.1999,286.9912,286.9912,4257.0
2020-01-02 15:20:00,302.59,302.59,302.31,302.31,3058.0,286.9912,286.9912,286.7257,286.7257,3058.0
2020-01-02 15:25:00,302.24,302.4,302.17,302.18,1800.0,286.6593,286.811,286.5929,286.6024,1800.0
2020-01-02 15:30:00,302.13,302.44,302.12,302.44,4000.0,286.5549,286.849,286.5455,286.849,4000.0
2020-01-02 15:35:00,302.36,302.44,302.28,302.4,6200.0,286.7731,286.849,286.6972,286.811,6200.0
2020-01-02 15:40:00,302.33,302.33,301.9,302.33,3960.0,286.7446,286.7446,286.3368,286.7446,3960.0
2020-01-02 15:45:00,302.22,302.44,302.16,302.37,9426.0,286.6403,286.849,286.5834,286.7826,9426.0
2020-01-02 15:50:00,302.41,302.72,302.17,302.55,9988.0,286.8205,287.1145,286.5929,286.9533,9988.0
2020-01-02 15:55:00,302.56,302.96,302.35,302.74,24159.0,286.9628,287.3422,286.7636,287.1335,24159.0
2020-01-03 09:30:00,298.11,299.43,297.66,299.14,23991.0,282.7422,283.9941,282.3154,283.7191,23991.0
2020-01-03 09:35:00,299.06,299.55,298.98,299.55,6420.0,283.6432,284.1079,283.5673,284.1079,6420.0
2020-01-03 09:40:00,299.68,300.01,299.48,299.78,6155.0,284.2312,284.5442,284.0415,284.3261,6155.0
2020-01-03 09:45:00,299.81,299.89,299.54,299.88,2736.0,284.3545,284.4304,284.0985,284.4209,2736.0
2020-01-03 09:50:00,299.68,299.68,299.0,299.0,2955.0,284.2312,284.2312,283.5863,283.5863,2955.0
2020-01-03 09:55:00,298.99,299.15,298.71,298.73,3543.0,283.5768,283.7286,283.3112,283.3302,3543.0
2020-01-03 10:00:00,298.65,298.75,298.34,298.45,7807.0,283.2543,283.3492,282.9603,283.0646,7807.0
2020-01-03 10:05:00,298.26,298.46,298.2,298.46,2361.0,282.8844,283.0741,282.8275,283.0741,2361.0
2020-01-03 10:10:00,298.45,299.03,298.43,298.98,10987.0,283.0646,283.6147,283.0457,283.5673,10987.0
2020-01-03 10:15:00,298.84,298.84,298.57,298.57,500.0,283.4345,283.4345,283.1785,283.1785,500.0
2020-01-03 10:20:00,298.5,298.51,298.16,298.32,1286.0,283.1121,283.1216,282.7896,282.9413,1286.0
2020-01-03 10:25:00,298.16,298.4,297.88,298.25,3828.0,282.7896,283.0172,282.524,282.875,3828.0
2020-01-03 10:30:00,298.36,298.69,298.21,298.56,6048.0,282.9793,283.2923,282.837,283.169,6048.0
2020-01-03 10:35:00,298.53,298.78,298.42,298.64,2200.0,283.1405,283.3776,283.0362,283.2449,2200.0
2020-01-03 10:40:00,298.68,299.09,298.66,298.96,800.0,283.2828,283.6717,283.2638,283.5484,800.0
2020-01-03 10:45:00,299.12,299.19,298.74,298.83,7156.0,283.7001,283.7665,283.3397,283.4251,7156.0
2020-01-03 10:50:00,298.72,298.87,298.53,298.67,2300.0,283.3207,283.463,283.1405,283.2733,2300.0
2020-01-03 10:55:00,298.56,298.66,298.5,298.66,2940.0,283.169,283.2638,283.1121,283.2638,2940.0
2020-01-03 11:00:00,298.48,298.57,298.32,298.37,1300.0,283.0931,283.1785,282.9413,282.9888,1300.0
2020-01-03 11:05:00,298.44,298.62,298.41,298.57,4365.0,283.0552,283.2259,283.0267,283.1785,4365.0
2020-01-03 11:10:00,298.56,298.88,298.4,298.83,4225.0,283.169,283.4725,283.0172,283.4251,4225.0
2020-01-03 11:15:00,298.74,298.83,298.53,298.77,600.0,283.3397,283.4251,283.1405,283.3681,600.0
2020-01-03 11:20:00,298.84,298.94,298.78,298.82,1764.0,283.4345,283.5294,283.3776,283.4156,1764.0
2020-01-03 11:25:00,298.93,298.99,298.8,298.81,950.0,283.5199,283.5768,283.3966,283.4061,950.0
2020-01-03 11:30:00,298.95,299.49,298.92,299.49,8700.0,283.5389,284.051,283.5104,284.051,8700.0
2020-01-03 11:35:00,299.48,299.51,299.32,299.34,5054.0,284.0415,284.07,283.8898,283.9088,5054.0
2020-01-03 11:40:00,299.25,299.45,299.25,299.33,2525.0,283.8234,284.0131,283.8234,283.8993,2525.0
2020-01-03 11:45:00,299.4,299.52,299.39,299.5,1573.0,283.9657,284.0795,283.9562,284.0605,1573.0
2020-01-03 11:50:00,299.68,299.69,299.46,299.66,730.0,284.2312,284.2407,284.0226,284.2123,730.0
2020-01-03 11:55:00,299.68,299.81,299.58,299.81,700.0,284.2312,284.3545,284.1364,284.3545,700.0
2020-01-03 12:00:00,299.83,300.51,299.83,300.25,2837.0,284.3735,285.0185,284.3735,284.7719,2837.0
2020-01-03 12:05:00,300.44,300.66,300.36,300.66,2430.0,284.9521,285.1607,284.8762,285.1607,2430.0
2020-01-03 12:10:00,300.58,300.58,300.43,300.53,452.0,285.0848,285.0848,284.9426,285.0374,452.0
2020-01-03 12:15:00,300.56,300.56,300.46,300.46,401.0,285.0659,285.0659,284.971,284.971,401.0
2020-01-03 12:20:00,300.3,300.39,300.29,300.39,600.0,284.8193,284.9046,284.8098,284.9046,600.0
2020-01-03 12:25:00,300.31,300.32,300.31,300.32,900.0,284.8288,284.8382,284.8288,284.8382,900.0
2020-01-03 12:30:00,300.2,300.26,300.17,300.21,435.0,284.7244,284.7813,284.696,284.7339,435.0
2020-01-03 12:35:00,300.38,300.43,300.06,300.06,1000.0,284.8952,284.9426,284.5916,284.5916,1000.0
2020-01-03 12:40:00,300.25,300.31,300.21,300.3,700.0,284.7719,284.8288,284.7339,284.8193,700.0
2020-01-03 12:45:00,300.33,300.45,300.33,300.45,800.0,284.8477,284.9615,284.8477,284.9615,800.0
2020-01-03 12:50:00,300.45,300.75,300.45,300.71,1000.0,284.9615,285.2461,284.9615,285.2081,1000.0
2020-01-03 12:55:00,300.65,300.65,300.65,300.65,100.0,285.1512,285.1512,285.1512,285.1512,100.0
2020-01-03 13:00:00,300.65,300.65,300.65,300.65,0.0,285.1512,285.1512,285.1512,285.1512,0.0
2020-01-03 13:05:00,300.47,300.55,300.06,300.06,1473.0,284.9805,285.0564,284.5916,284.5916,1473.0
2020-01-03 13:10:00,300.02,300.02,299.56,299.56,600.0,284.5537,284.5537,284.1174,284.1174,600.0
2020-01-03 13:15:00,299.63,299.75,299.17,299.52,3378.0,284.1838,284.2976,283.7475,284.0795,3378.0
2020-01-03 13:20:00,299.21,299.57,299.21,299.46,1402.0,283.7855,284.1269,283.7855,284.0226,1402.0
2020-01-03 13:25:00,299.59,299.66,299.58,299.66,600.0,284.1459,284.2123,284.1364,284.2123,600.0
2020-01-03 13:30:00,299.61,299.76,299.34,299.55,1661.0,284.1648,284.3071,283.9088,284.1079,1661.0
2020-01-03 13:35:00,299.46,299.47,298.42,298.86,1069.0,284.0226,284.0321,283.0362,283.4535,1069.0
2020-01-03 13:40:00,298.73,298.96,298.73,298.82,670.0,283.3302,283.5484,283.3302,283.4156,670.0
2020-01-03 13:45:00,299.08,299.24,298.97,299.13,2000.0,283.6622,283.8139,283.5578,283.7096,2000.0
2020-01-03 13:50:00,298.99,298.99,298.91,298.91,400.0,283.5768,283.5768,283.5009,283.5009,400.0
2020-01-03 13:55:00,298.75,298.88,298.66,298.66,300.0,283.3492,283.4725,283.2638,283.2638,300.0
2020-01-03 14:00:00,298.99,299.0,298.5,298.5,1400.0,283.5768,283.5863,283.1121,283.1121,1400.0
2020-01-03 14:05:00,298.42,298.52,298.24,298.25,1300.0,283.0362,283.131,282.8655,282.875,1300.0
2020-01-03 14:10:00,298.37,298.37,298.12,298.13,500.0,282.9888,282.9888,282.7517,282.7611,500.0
2020-01-03 14:15:00,298.2,298.72,298.19,298.42,3098.0,282.8275,283.3207,282.818,283.0362,3098.0
2020-01-03 14:20:00,298.36,298.39,298.3,298.39,1900.0,282.9793,283.0077,282.9224,283.0077,1900.0
2020-01-03 14:25:00,298.48,298.48,298.27,298.47,2000.0,283.0931,283.0931,282.8939,283.0836,2000.0
2020-01-03 14:30:00,298.66,298.77,298.64,298.77,1100.0,283.2638,283.3681,283.2449,283.3681,1100.0
2020-01-03 14:35:00,298.77,298.81,298.74,298.81,680.0,283.3681,283.4061,283.3397,283.4061,680.0
2020-01-03 14:40:00,298.8,298.82,298.6,298.63,700.0,283.3966,283.4156,283.2069,283.2354,700.0
2020-01-03 14:45:00,298.57,298.68,298.46,298.6,1300.0,283.1785,283.2828,283.0741,283.2069,1300.0
2020-01-03 14:50:00,298.72,298.77,298.68,298.68,500.0,283.3207,283.3681,283.2828,283.2828,500.0
2020-01-03 14:55:00,298.78,299.01,298.78,299.01,820.0,283.3776,283.5958,283.3776,283.5958,820.0
2020-01-03 15:00:00,298.9,299.14,298.85,298.92,3590.0,283.4914,283.7191,283.444,283.5104,3590.0
2020-01-03 15:05:00,298.8,298.9,298.8,298.9,214.0,283.3966,283.4914,283.3966,283.4914,214.0
2020-01-03 15:10:00,298.67,298.69,298.44,298.5,1881.0,283.2733,283.2923,283.0552,283.1121,1881.0
2020-01-03 15:15:00,298.49,298.51,298.2,298.44,1300.0,283.1026,283.1216,282.8275,283.0552,1300.0
2020-01-03 15:20:00,298.49,298.57,298.36,298.36,1200.0,283.1026,283.1785,282.9793,282.9793,1200.0
2020-01-03 15:25:00,298.32,298.33,298.03,298.09,1500.0,282.9413,282.9508,282.6663,282.7232,1500.0
2020-01-03 15:30:00,298.2,298.22,298.02,298.11,2739.0,282.8275,282.8465,282.6568,282.7422,2739.0
2020-01-03 15:35:00,298.13,298.23,298.08,298.19,3580.0,282.7611,282.856,282.7137,282.818,3580.0
2020-01-03 15:40:00,298.26,298.4,298.13,298.3,2300.0,282.8844,283.0172,282.7611,282.9224,2300.0
2020-01-03 15:45:00,298.38,298.45,298.18,298.4,4300.0,282.9983,283.0646,282.8086,283.0172,4300.0
2020-01-03 15:50:00,298.2,298.47,298.03,298.04,6068.0,282.8275,283.0836,282.6663,282.6758,6068.0
2020-01-03 15:55:00,298.18,298.32,298.0,298.0,22470.0,282.8086,282.9413,282.6378,282.6378,22470.0
2020-01-06 09:30:00,293.19,293.65,292.43,293.19,39250.0,278.0758,278.5121,277.355,278.0758,39250.0
2020-01-06 09:35:00,293.3,293.42,292.54,292.71,11884.0,278.1801,278.2939,277.4593,277.6205,11884.0
2020-01-06 09:40:00,292.76,293.29,292.76,293.29,4266.0,277.668,278.1706,277.668,278.1706,4266.0
2020-01-06 09:45:00,293.24,293.47,293.11,293.11,8585.0,278.1232,278.3414,277.9999,277.9999,8585.0
2020-01-06 09:50:00,293.18,293.46,293.07,293.17,9508.0,278.0663,278.3319,277.962,278.0568,9508.0
2020-01-06 09:55:00,293.0,293.52,293.0,293.19,8137.0,277.8956,278.3888,277.8956,278.0758,8137.0
2020-01-06 10:00:00,293.35,293.51,293.18,293.27,3100.0,278.2276,278.3793,278.0663,278.1517,3100.0
2020-01-06 10:05:00,293.38,293.54,292.93,292.96,8042.0,278.256,278.4078,277.8292,277.8577,8042.0
2020-01-06 10:10:00,293.06,293.17,292.92,293.0,13510.0,277.9525,278.0568,277.8197,277.8956,13510.0
2020-01-06 10:15:00,293.06,293.14,292.92,293.0,4859.0,277.9525,278.0284,277.8197,277.8956,4859.0
2020-01-06 10:20:00,293.07,293.46,293.0,293.28,12187.0,277.962,278.3319,277.8956,278.1612,12187.0
2020-01-06 10:25:00,293.28,293.49,293.15,293.29,21261.0,278.1612,278.3603,278.0379,278.1706,21261.0
2020-01-06 10:30:00,293.3,293.3,292.98,293.13,9321.0,278.1801,278.1801,277.8766,278.0189,9321.0
2020-01-06 10:35:00,293.22,293.49,293.13,293.44,8910.0,278.1043,278.3603,278.0189,278.3129,8910.0
2020-01-06 10:40:00,293.46,293.83,293.22,293.72,23078.0,278.3319,278.6828,278.1043,278.5785,23078.0
2020-01-06 10:45:00,294.02,294.23,293.91,294.08,3567.0,278.863,279.0622,278.7587,278.9199,3567.0
2020-01-06 10:50:00,294.14,294.2,294.1,294.12,1061.0,278.9768,279.0337,278.9389,278.9579,1061.0
2020-01-06 10:55:00,294.09,294.09,293.77,293.78,6271.0,278.9294,278.9294,278.6259,278.6354,6271.0
2020-01-06 11:00:00,293.88,294.02,293.71,293.83,4468.0,278.7302,278.863,278.569,278.6828,4468.0
2020-01-06 11:05:00,293.86,293.94,293.73,293.73,4606.0,278.7113,278.7871,278.588,278.588,4606.0
2020-01-06 11:10:00,293.79,294.08,293.74,293.93,10532.0,278.6449,278.9199,278.5974,278.7777,10532.0
2020-01-06 11:15:00,293.89,294.01,293.62,293.62,7953.0,278.7397,278.8535,278.4836,278.4836,7953.0
2020-01-06 11:20:00,293.7,294.01,293.62,293.68,7688.0,278.5595,278.8535,278.4836,278.5405,7688.0
2020-01-06 11:25:00,293.72,293.78,293.41,293.49,7448.0,278.5785,278.6354,278.2845,278.3603,7448.0
2020-01-06 11:30:00,293.54,294.22,293.54,294.13,7073.0,278.4078,279.0527,278.4078,278.9673,7073.0
2020-01-06 11:35:00,294.24,294.24,294.02,294.16,1963.0,279.0717,279.0717,278.863,278.9958,1963.0
2020-01-06 11:40:00,294.19,294.28,294.17,294.2,2300.0,279.0243,279.1096,279.0053,279.0337,2300.0
2020-01-06 11:45:00,294.18,294.42,294.17,294.28,2118.0,279.0148,279.2424,279.0053,279.1096,2118.0
2020-01-06 11:50:00,294.29,294.38,294.24,294.24,3955.0,279.1191,279.2045,279.0717,279.0717,3955.0
2020-01-06 11:55:00,294.4,294.54,294.4,294.48,902.0,279.2234,279.3562,279.2234,279.2993,902.0
2020-01-06 12:00:00,294.44,294.44,294.11,294.24,1100.0,279.2614,279.2614,278.9484,279.0717,1100.0
2020-01-06 12:05:00,294.25,294.43,294.25,294.38,1100.0,279.0812,279.2519,279.0812,279.2045,1100.0
2020-01-06 12:10:00,294.45,294.57,294.3,294.4,2300.0,279.2708,279.3847,279.1286,279.2234,2300.0
2020-01-06 12:15:00,294.38,294.43,294.17,294.18,1200.0,279.2045,279.2519,279.0053,279.0148,1200.0
2020-01-06 12:20:00,294.38,294.38,294.38,294.38,200.0,279.2045,279.2045,279.2045,279.2045,200.0
2020-01-06 12:25:00,294.32,294.36,294.29,294.29,500.0,279.1476,279.1855,279.1191,279.1191,500.0
2020-01-06 12:30:00,294.31,294.39,294.2,294.2,1420.0,279.1381,279.2139,279.0337,279.0337,1420.0
2020-01-06 12:35:00,294.2,294.2,294.11,294.11,300.0,279.0337,279.0337,278.9484,278.9484,300.0
2020-01-06 12:40:00,294.17,294.37,294.17,294.31,900.0,279.0053,279.195,279.0053,279.1381,900.0
2020-01-06 12:45:00,294.29,294.29,294.2,294.21,600.0,279.1191,279.1191,279.0337,279.0432,600.0
2020-01-06 12:50:00,294.11,294.11,293.95,293.95,726.0,278.9484,278.9484,278.7966,278.7966,726.0
2020-01-06 12:55:00,293.97,294.08,293.76,294.06,617.0,278.8156,278.9199,278.6164,278.901,617.0
2020-01-06 13:00:00,294.05,294.09,293.92,294.03,1583.0,278.8915,278.9294,278.7682,278.8725,1583.0
2020-01-06 13:05:00,294.14,294.34,294.14,294.23,1300.0,278.9768,279.1665,278.9768,279.0622,1300.0
2020-01-06 13:10:00,294.14,294.24,294.12,294.2,900.0,278.9768,279.0717,278.9579,279.0337,900.0
2020-01-06 13:15:00,294.26,294.34,294.26,294.26,300.0,279.0906,279.1665,279.0906,279.0906,300.0
2020-01-06 13:20:00,294.32,294.32,294.23,294.23,400.0,279.1476,279.1476,279.0622,279.0622,400.0
2020-01-06 13:25:00,294.29,294.29,294.29,294.29,100.0,279.1191,279.1191,279.1191,279.1191,100.0
2020-01-06 13:30:00,294.25,294.25,294.15,294.25,1348.0,279.0812,279.0812,278.9863,279.0812,1348.0
2020-01-06 13:35:00,294.28,294.42,294.25,294.31,1842.0,279.1096,279.2424,279.0812,279.1381,1842.0
2020-01-06 13:40:00,294.49,294.49,294.45,294.45,200.0,279.3088,279.3088,279.2708,279.2708,200.0
2020-01-06 13:45:00,294.41,294.42,294.32,294.32,300.0,279.2329,279.2424,279.1476,279.1476,300.0
2020-01-06 13:50:00,294.35,294.35,294.26,294.26,700.0,279.176,279.176,279.0906,279.0906,700.0
2020-01-06 13:55:00,294.29,294.48,294.21,294.37,2436.0,279.1191,279.2993,279.0432,279.195,2436.0
2020-01-06 14:00:00,294.24,294.26,294.03,294.15,925.0,279.0717,279.0906,278.8725,278.9863,925.0
2020-01-06 14:05:00,294.27,294.34,294.21,294.3,1400.0,279.1001,279.1665,279.0432,279.1286,1400.0
2020-01-06 14:10:00,294.34,294.63,294.3,294.53,1488.0,279.1665,279.4416,279.1286,279.3467,1488.0
2020-01-06 14:15:00,294.58,294.61,294.42,294.61,2000.0,279.3941,279.4226,279.2424,279.4226,2000.0
2020-01-06 14:20:00,294.57,294.62,294.46,294.56,1344.0,279.3847,279.4321,279.2803,279.3752,1344.0
2020-01-06 14:25:00,294.63,294.72,294.56,294.7,1400.0,279.4416,279.5269,279.3752,279.508,1400.0
2020-01-06 14:30:00,294.73,294.74,294.69,294.69,300.0,279.5364,279.5459,279.4985,279.4985,300.0
2020-01-06 14:35:00,294.72,294.74,294.65,294.65,1035.0,279.5269,279.5459,279.4605,279.4605,1035.0
2020-01-06 14:40:00,294.66,294.8,294.47,294.59,1968.0,279.47,279.6028,279.2898,279.4036,1968.0
2020-01-06 14:45:00,294.74,294.82,294.74,294.77,1145.0,279.5459,279.6218,279.5459,279.5744,1145.0
2020-01-06 14:50:00,294.72,294.88,294.57,294.81,4631.0,279.5269,279.6787,279.3847,279.6123,4631.0
2020-01-06 14:55:00,294.83,294.92,294.83,294.92,400.0,279.6313,279.7166,279.6313,279.7166,400.0
2020-01-06 15:00:00,294.91,295.0,294.88,295.0,1180.0,279.7071,279.7925,279.6787,279.7925,1180.0
2020-01-06 15:05:00,294.97,295.09,294.91,295.0,1345.0,279.764,279.8779,279.7071,279.7925,1345.0
2020-01-06 15:10:00,294.98,295.07,294.95,295.06,3090.0,279.7735,279.8589,279.7451,279.8494,3090.0
2020-01-06 15:15:00,295.07,295.08,295.0,295.0,874.0,279.8589,279.8684,279.7925,279.7925,874.0
2020-01-06 15:20:00,294.96,295.01,294.89,295.01,800.0,279.7546,279.802,279.6882,279.802,800.0
2020-01-06 15:25:00,295.01,295.04,294.75,294.9,4000.0,279.802,279.8304,279.5554,279.6977,4000.0
2020-01-06 15:30:00,294.93,295.02,294.82,295.02,2740.0,279.7261,279.8115,279.6218,279.8115,2740.0
2020-01-06 15:35:00,294.99,295.07,294.94,294.96,1700.0,279.783,279.8589,279.7356,279.7546,1700.0
2020-01-06 15:40:00,295.07,295.11,294.96,295.11,4100.0,279.8589,279.8968,279.7546,279.8968,4100.0
2020-01-06 15:45:00,295.04,295.49,295.04,295.49,9104.0,279.8304,280.2572,279.8304,280.2572,9104.0
2020-01-06 15:50:00,295.36,295.54,295.28,295.31,6648.0,280.1339,280.3047,280.0581,280.0865,6648.0
2020-01-06 15:55:00,295.47,295.72,295.32,295.5,23368.0,280.2383,280.4754,280.096,280.2667,23368.0
2020-01-07 09:30:00,298.46,298.84,298.16,298.82,16645.0,283.0741,283.4345,282.7896,283.4156,16645.0
2020-01-07 09:35:00,298.91,299.58,298.48,298.53,13508.0,283.5009,284.1364,283.0931,283.1405,13508.0
2020-01-07 09:40:00,298.46,298.5,297.97,297.97,4857.0,283.0741,283.1121,282.6094,282.6094,4857.0
2020-01-07 09:45:00,297.96,298.04,297.69,298.04,2500.0,282.5999,282.6758,282.3438,282.6758,2500.0
2020-01-07 09:50:00,298.01,298.26,297.79,297.85,4222.0,282.6473,282.8844,282.4387,282.4956,4222.0
2020-01-07 09:55:00,297.72,298.24,297.69,298.11,3429.0,282.3723,282.8655,282.3438,282.7422,3429.0
2020-01-07 10:00:00,298.27,298.6,298.09,298.37,6176.0,282.8939,283.2069,282.7232,282.9888,6176.0
2020-01-07 10:05:00,298.33,298.42,298.19,298.42,900.0,282.9508,283.0362,282.818,283.0362,900.0
2020-01-07 10:10:00,298.45,298.51,298.28,298.37,2400.0,283.0646,283.1216,282.9034,282.9888,2400.0
2020-01-07 10:15:00,298.46,298.64,298.41,298.41,3361.0,283.0741,283.2449,283.0267,283.0267,3361.0
2020-01-07 10:20:00,298.39,298.68,298.36,298.46,2429.0,283.0077,283.2828,282.9793,283.0741,2429.0
2020-01-07 10:25:00,298.32,298.32,297.69,297.98,2986.0,282.9413,282.9413,282.3438,282.6189,2986.0
2020-01-07 10:30:00,298.5,298.5,297.41,297.95,3614.0,283.1121,283.1121,282.0783,282.5904,3614.0
2020-01-07 10:35:00,298.15,298.21,298.0,298.15,1300.0,282.7801,282.837,282.6378,282.7801,1300.0
2020-01-07 10:40:00,298.1,298.12,297.86,297.91,4042.0,282.7327,282.7517,282.5051,282.5525,4042.0
2020-01-07 10:45:00,297.86,298.05,297.81,297.96,5316.0,282.5051,282.6853,282.4576,282.5999,5316.0
2020-01-07 10:50:00,297.97,298.05,297.9,298.01,2424.0,282.6094,282.6853,282.543,282.6473,2424.0
2020-01-07 10:55:00,297.96,298.32,297.96,298.25,8917.0,282.5999,282.9413,282.5999,282.875,8917.0
2020-01-07 11:00:00,298.31,298.36,298.18,298.28,13767.0,282.9319,282.9793,282.8086,282.9034,13767.0
2020-01-07 11:05:00,298.23,298.24,298.05,298.15,1009.0,282.856,282.8655,282.6853,282.7801,1009.0
2020-01-07 11:10:00,298.01,298.1,297.96,298.1,1094.0,282.6473,282.7327,282.5999,282.7327,1094.0
2020-01-07 11:15:00,298.33,298.56,298.14,298.49,2341.0,282.9508,283.169,282.7706,283.1026,2341.0
2020-01-07 11:20:00,298.64,298.84,298.53,298.84,2336.0,283.2449,283.4345,283.1405,283.4345,2336.0
2020-01-07 11:25:00,299.06,299.24,299.02,299.17,1966.0,283.6432,283.8139,283.6053,283.7475,1966.0
2020-01-07 11:30:00,299.35,299.36,297.97,298.53,10625.0,283.9182,283.9277,282.6094,283.1405,10625.0
2020-01-07 11:35:00,298.95,298.95,298.8,298.88,1050.0,283.5389,283.5389,283.3966,283.4725,1050.0
2020-01-07 11:40:00,299.06,299.06,298.99,299.02,700.0,283.6432,283.6432,283.5768,283.6053,700.0
2020-01-07 11:45:00,299.23,299.24,299.09,299.17,1300.0,283.8044,283.8139,283.6717,283.7475,1300.0
2020-01-07 11:50:00,299.27,299.29,299.2,299.28,952.0,283.8424,283.8613,283.776,283.8519,952.0
2020-01-07 11:55:00,299.34,299.62,299.33,299.62,400.0,283.9088,284.1743,283.8993,284.1743,400.0
2020-01-07 12:00:00,299.53,299.92,299.53,299.82,2890.0,284.089,284.4589,284.089,284.364,2890.0
2020-01-07 12:05:00,299.84,299.93,299.8,299.82,1370.0,284.383,284.4683,284.3451,284.364,1370.0
2020-01-07 12:10:00,299.83,299.83,299.48,299.69,1457.0,284.3735,284.3735,284.0415,284.2407,1457.0
2020-01-07 12:15:00,299.98,300.09,299.96,300.09,300.0,284.5158,284.6201,284.4968,284.6201,300.0
2020-01-07 12:20:00,300.34,300.64,300.34,300.64,3495.0,284.8572,285.1417,284.8572,285.1417,3495.0
2020-01-07 12:25:00,300.62,301.03,300.59,300.93,2400.0,285.1228,285.5116,285.0943,285.4168,2400.0
2020-01-07 12:30:00,301.07,301.07,300.86,301.0,904.0,285.5496,285.5496,285.3504,285.4832,904.0
2020-01-07 12:35:00,300.77,300.94,300.72,300.75,1610.0,285.265,285.4263,285.2176,285.2461,1610.0
2020-01-07 12:40:00,300.68,300.89,300.67,300.82,2697.0,285.1797,285.3789,285.1702,285.3125,2697.0
2020-01-07 12:45:00,300.94,300.95,300.43,300.78,2785.0,285.4263,285.4358,284.9426,285.2745,2785.0
2020-01-07 12:50:00,300.66,300.78,300.61,300.78,800.0,285.1607,285.2745,285.1133,285.2745,800.0
2020-01-07 12:55:00,300.84,300.93,300.78,300.86,1405.0,285.3314,285.4168,285.2745,285.3504,1405.0
2020-01-07 13:00:00,300.93,300.97,300.71,300.72,5300.0,285.4168,285.4547,285.2081,285.2176,5300.0
2020-01-07 13:05:00,300.86,301.07,300.86,301.04,5507.0,285.3504,285.5496,285.3504,285.5211,5507.0
2020-01-07 13:10:00,301.02,301.22,300.99,301.01,4900.0,285.5022,285.6918,285.4737,285.4927,4900.0
2020-01-07 13:15:00,301.0,301.17,300.93,301.01,2712.0,285.4832,285.6444,285.4168,285.4927,2712.0
2020-01-07 13:20:00,301.03,301.16,300.91,301.1,5180.0,285.5116,285.6349,285.3978,285.578,5180.0
2020-01-07 13:25:00,300.96,301.06,300.93,301.0,1852.0,285.4453,285.5401,285.4168,285.4832,1852.0
2020-01-07 13:30:00,301.11,301.12,300.99,301.07,1576.0,285.5875,285.597,285.4737,285.5496,1576.0
2020-01-07 13:35:00,300.99,300.99,300.76,300.76,1354.0,285.4737,285.4737,285.2556,285.2556,1354.0
2020-01-07 13:40:00,300.86,300.86,300.5,300.68,1295.0,285.3504,285.3504,285.009,285.1797,1295.0
2020-01-07 13:45:00,300.72,300.74,300.6,300.74,1200.0,285.2176,285.2366,285.1038,285.2366,1200.0
2020-01-07 13:50:00,300.58,300.6,300.38,300.38,1900.0,285.0848,285.1038,284.8952,284.8952,1900.0
2020-01-07 13:55:00,300.63,300.71,300.55,300.71,2059.0,285.1323,285.2081,285.0564,285.2081,2059.0
2020-01-07 14:00:00,300.78,300.85,300.3,300.3,1400.0,285.2745,285.3409,284.8193,284.8193,1400.0
2020-01-07 14:05:00,300.36,301.0,300.36,300.49,4523.0,284.8762,285.4832,284.8762,284.9995,4523.0
2020-01-07 14:10:00,300.51,300.54,300.31,300.31,3100.0,285.0185,285.0469,284.8288,284.8288,3100.0
2020-01-07 14:15:00,300.17,300.38,299.76,300.01,3931.0,284.696,284.8952,284.3071,284.5442,3931.0
2020-01-07 14:20:00,300.06,300.12,299.91,299.91,1400.0,284.5916,284.6486,284.4494,284.4494,1400.0
2020-01-07 14:25:00,300.02,300.21,299.99,300.15,2318.0,284.5537,284.7339,284.5253,284.677,2318.0
2020-01-07 14:30:00,300.16,300.26,299.85,300.02,10257.0,284.6865,284.7813,284.3925,284.5537,10257.0
2020-01-07 14:35:00,300.11,300.11,299.79,299.85,1825.0,284.6391,284.6391,284.3356,284.3925,1825.0
2020-01-07 14:40:00,299.59,300.19,299.58,300.19,4137.0,284.1459,284.7149,284.1364,284.7149,4137.0
2020-01-07 14:45:00,300.01,300.03,299.84,299.85,2000.0,284.5442,284.5632,284.383,284.3925,2000.0
2020-01-07 14:50:00,299.78,299.82,299.61,299.64,2270.0,284.3261,284.364,284.1648,284.1933,2270.0
2020-01-07 14:55:00,299.8,299.8,299.48,299.63,2192.0,284.3451,284.3451,284.0415,284.1838,2192.0
2020-01-07 15:00:00,299.65,299.66,299.43,299.49,1935.0,284.2028,284.2123,283.9941,284.051,1935.0
2020-01-07 15:05:00,299.57,299.68,299.48,299.68,1800.0,284.1269,284.2312,284.0415,284.2312,1800.0
2020-01-07 15:10:00,299.84,299.84,299.64,299.75,3689.0,284.383,284.383,284.1933,284.2976,3689.0
2020-01-07 15:15:00,299.81,299.95,299.64,299.93,2865.0,284.3545,284.4873,284.1933,284.4683,2865.0
2020-01-07 15:20:00,299.84,299.84,299.77,299.77,500.0,284.383,284.383,284.3166,284.3166,500.0
2020-01-07 15:25:00,299.77,300.01,299.77,299.88,1100.0,284.3166,284.5442,284.3166,284.4209,1100.0
2020-01-07 15:30:00,299.89,299.9,299.65,299.81,1850.0,284.4304,284.4399,284.2028,284.3545,1850.0
2020-01-07 15:35:00,299.78,299.81,299.54,299.54,3970.0,284.3261,284.3545,284.0985,284.0985,3970.0
2020-01-07 15:40:00,299.54,299.7,299.47,299.64,2400.0,284.0985,284.2502,284.0321,284.1933,2400.0
2020-01-07 15:45:00,299.63,299.75,299.55,299.71,7611.0,284.1838,284.2976,284.1079,284.2597,7611.0
2020-01-07 15:50:00,299.54,299.57,298.75,298.8,7506.0,284.0985,284.1269,283.3492,283.3966,7506.0
2020-01-07 15:55:00,298.83,298.97,298.62,298.76,16165.0,283.4251,283.5578,283.2259,283.3587,16165.0
2020-01-08 09:30:00,300.66,300.79,299.94,300.36,17776.0,285.1607,285.284,284.4778,284.8762,17776.0
2020-01-08 09:35:00,300.42,301.46,300.41,301.03,9266.0,284.9331,285.9195,284.9236,285.5116,9266.0
2020-01-08 09:40:00,301.23,301.58,301.22,301.58,4866.0,285.7013,286.0333,285.6918,286.0333,4866.0
2020-01-08 09:45:00,301.45,301.45,300.72,301.12,9421.0,285.91,285.91,285.2176,285.597,9421.0
2020-01-08 09:50:00,301.03,301.3,301.03,301.23,3516.0,285.5116,285.7677,285.5116,285.7013,3516.0
2020-01-08 09:55:00,301.14,301.38,301.13,301.13,3583.0,285.616,285.8436,285.6065,285.6065,3583.0
2020-01-08 10:00:00,301.09,301.75,301.09,301.75,7261.0,285.5686,286.1945,285.5686,286.1945,7261.0
2020-01-08 10:05:00,301.76,301.96,301.76,301.78,14902.0,286.204,286.3937,286.204,286.223,14902.0
2020-01-08 10:10:00,301.89,302.42,301.88,302.27,21213.0,286.3273,286.83,286.3178,286.6877,21213.0
2020-01-08 10:15:00,302.23,302.56,302.12,302.18,6679.0,286.6498,286.9628,286.5455,286.6024,6679.0
2020-01-08 10:20:00,302.18,302.31,302.12,302.16,12558.0,286.6024,286.7257,286.5455,286.5834,12558.0
2020-01-08 10:25:00,302.12,302.14,301.7,301.96,5703.0,286.5455,286.5644,286.1471,286.3937,5703.0
2020-01-08 10:30:00,301.99,302.0,301.69,301.8,6649.0,286.4222,286.4316,286.1376,286.2419,6649.0
2020-01-08 10:35:00,301.84,302.06,301.84,302.06,3077.0,286.2799,286.4885,286.2799,286.4885,3077.0
2020-01-08 10:40:00,302.08,302.08,301.51,301.58,7271.0,286.5075,286.5075,285.9669,286.0333,7271.0
2020-01-08 10:45:00,301.5,301.61,301.0,301.07,3786.0,285.9574,286.0617,285.4832,285.5496,3786.0
2020-01-08 10:50:00,300.9,301.26,300.9,301.19,1842.0,285.3883,285.7298,285.3883,285.6634,1842.0
2020-01-08 10:55:00,301.07,301.3,301.0,301.21,3807.0,285.5496,285.7677,285.4832,285.6824,3807.0
2020-01-08 11:00:00,301.09,301.09,300.66,300.75,4314.0,285.5686,285.5686,285.1607,285.2461,4314.0
2020-01-08 11:05:00,300.76,301.06,300.72,300.93,2118.0,285.2556,285.5401,285.2176,285.4168,2118.0
2020-01-08 11:10:00,301.13,301.32,301.13,301.14,3595.0,285.6065,285.7867,285.6065,285.616,3595.0
2020-01-08 11:15:00,301.01,301.22,301.01,301.22,600.0,285.4927,285.6918,285.4927,285.6918,600.0
2020-01-08 11:20:00,301.23,301.23,300.89,300.96,2791.0,285.7013,285.7013,285.3789,285.4453,2791.0
2020-01-08 11:25:00,300.7,301.66,300.64,301.35,4403.0,285.1987,286.1092,285.1417,285.8151,4403.0
2020-01-08 11:30:00,301.24,301.24,300.56,300.96,11836.0,285.7108,285.7108,285.0659,285.4453,11836.0
2020-01-08 11:35:00,300.84,302.08,300.84,301.9,1927.0,285.3314,286.5075,285.3314,286.3368,1927.0
2020-01-08 11:40:00,301.87,302.85,301.86,302.82,3376.0,286.3083,287.2378,286.2989,287.2094,3376.0
2020-01-08 11:45:00,302.67,302.89,302.54,302.75,2429.0,287.0671,287.2758,286.9438,287.143,2429.0
2020-01-08 11:50:00,302.54,302.83,302.54,302.72,400.0,286.9438,287.2189,286.9438,287.1145,400.0
2020-01-08 11:55:00,302.68,302.68,302.31,302.31,1065.0,287.0766,287.0766,286.7257,286.7257,1065.0
2020-01-08 12:00:00,302.49,302.88,302.48,302.74,1583.0,286.8964,287.2663,286.8869,287.1335,1583.0
2020-01-08 12:05:00,302.88,302.88,302.72,302.72,936.0,287.2663,287.2663,287.1145,287.1145,936.0
2020-01-08 12:10:00,302.86,302.87,302.56,302.64,1183.0,287.2473,287.2568,286.9628,287.0386,1183.0
2020-01-08 12:15:00,302.44,302.66,302.44,302.66,1700.0,286.849,287.0576,286.849,287.0576,1700.0
2020-01-08 12:20:00,302.58,302.86,302.5,302.86,1368.0,286.9817,287.2473,286.9059,287.2473,1368.0
2020-01-08 12:25:00,302.51,302.51,302.51,302.51,296.0,286.9153,286.9153,286.9153,286.9153,296.0
2020-01-08 12:30:00,302.53,302.53,302.47,302.48,461.0,286.9343,286.9343,286.8774,286.8869,461.0
2020-01-08 12:35:00,302.47,302.5,302.33,302.41,2046.0,286.8774,286.9059,286.7446,286.8205,2046.0
2020-01-08 12:40:00,302.32,302.35,302.32,302.35,200.0,286.7351,286.7636,286.7351,286.7636,200.0
2020-01-08 12:45:00,302.36,302.36,302.36,302.36,100.0,286.7731,286.7731,286.7731,286.7731,100.0
2020-01-08 12:50:00,302.36,302.36,302.36,302.36,0.0,286.7731,286.7731,286.7731,286.7731,0.0
2020-01-08 12:55:00,302.56,302.64,302.42,302.42,3979.0,286.9628,287.0386,286.83,286.83,3979.0
2020-01-08 13:00:00,302.38,302.64,302.38,302.63,440.0,286.7921,287.0386,286.7921,287.0292,440.0
2020-01-08 13:05:00,302.38,302.43,302.34,302.43,500.0,286.7921,286.8395,286.7541,286.8395,500.0
2020-01-08 13:10:00,302.45,302.61,302.32,302.33,761.0,286.8584,287.0102,286.7351,286.7446,761.0
2020-01-08 13:15:00,302.33,302.33,302.21,302.21,1300.0,286.7446,286.7446,286.6308,286.6308,1300.0
2020-01-08 13:20:00,302.22,302.3,302.21,302.23,1181.0,286.6403,286.7162,286.6308,286.6498,1181.0
2020-01-08 13:25:00,302.28,302.31,302.22,302.3,1101.0,286.6972,286.7257,286.6403,286.7162,1101.0
2020-01-08 13:30:00,302.16,302.35,302.16,302.33,1911.0,286.5834,286.7636,286.5834,286.7446,1911.0
2020-01-08 13:35:00,302.36,302.66,302.36,302.59,1026.0,286.7731,287.0576,286.7731,286.9912,1026.0
2020-01-08 13:40:00,302.59,302.73,302.59,302.73,400.0,286.9912,287.124,286.9912,287.124,400.0
2020-01-08 13:45:00,302.57,302.58,302.43,302.45,1000.0,286.9723,286.9817,286.8395,286.8584,1000.0
2020-01-08 13:50:00,302.38,302.49,302.3,302.3,5950.0,286.7921,286.8964,286.7162,286.7162,5950.0
2020-01-08 13:55:00,302.25,302.25,301.84,301.84,1000.0,286.6688,286.6688,286.2799,286.2799,1000.0
2020-01-08 14:00:00,301.98,302.22,301.89,302.2,2520.0,286.4127,286.6403,286.3273,286.6213,2520.0
2020-01-08 14:05:00,302.31,302.45,302.24,302.44,600.0,286.7257,286.8584,286.6593,286.849,600.0
2020-01-08 14:10:00,302.45,302.45,302.3,302.39,1853.0,286.8584,286.8584,286.7162,286.8015,1853.0
2020-01-08 14:15:00,302.4,302.44,302.39,302.44,1285.0,286.811,286.849,286.8015,286.849,1285.0
2020-01-08 14:20:00,302.44,302.44,302.42,302.42,400.0,286.849,286.849,286.83,286.83,400.0
2020-01-08 14:25:00,302.43,302.43,302.37,302.37,1300.0,286.8395,286.8395,286.7826,286.7826,1300.0
2020-01-08 14:30:00,302.38,302.41,302.12,302.25,3307.0,286.7921,286.8205,286.5455,286.6688,3307.0
2020-01-08 14:35:00,302.29,302.46,302.28,302.46,523.0,286.7067,286.8679,286.6972,286.8679,523.0
2020-01-08 14:40:00,302.47,302.48,302.47,302.47,116.0,286.8774,286.8869,286.8774,286.8774,116.0
2020-01-08 14:45:00,302.48,302.48,302.48,302.48,100.0,286.8869,286.8869,286.8869,286.8869,100.0
2020-01-08 14:50:00,302.47,302.48,302.32,302.41,500.0,286.8774,286.8869,286.7351,286.8205,500.0
2020-01-08 14:55:00,302.42,302.5,302.42,302.5,600.0,286.83,286.9059,286.83,286.9059,600.0
2020-01-08 15:00:00,302.61,302.87,302.61,302.78,1000.0,287.0102,287.2568,287.0102,287.1714,1000.0
2020-01-08 15:05:00,302.9,303.08,302.89,302.94,1820.0,287.2852,287.456,287.2758,287.3232,1820.0
2020-01-08 15:10:00,303.06,303.18,303.02,303.18,1205.0,287.437,287.5508,287.3991,287.5508,1205.0
2020-01-08 15:15:00,303.1,303.1,302.79,302.85,4884.0,287.4749,287.4749,287.1809,287.2378,4884.0
2020-01-08 15:20:00,302.94,303.04,302.83,302.93,2638.0,287.3232,287.418,287.2189,287.3137,2638.0
2020-01-08 15:25:00,302.93,302.98,302.88,302.94,4350.0,287.3137,287.3611,287.2663,287.3232,4350.0
2020-01-08 15:30:00,302.96,303.06,302.84,302.94,5062.0,287.3422,287.437,287.2283,287.3232,5062.0
2020-01-08 15:35:00,302.9,303.19,302.9,303.06,4200.0,287.2852,287.5603,287.2852,287.437,4200.0
2020-01-08 15:40:00,303.09,303.09,302.66,302.67,3198.0,287.4654,287.4654,287.0576,287.0671,3198.0
2020-01-08 15:45:00,302.65,302.68,302.06,302.17,5899.0,287.0481,287.0766,286.4885,286.5929,5899.0
2020-01-08 15:50:00,301.6,301.86,301.52,301.56,8271.0,286.0523,286.2989,285.9764,286.0143,8271.0
2020-01-08 15:55:00,301.91,301.97,301.64,301.89,13982.0,286.3463,286.4032,286.0902,286.3273,13982.0
2020-01-09 09:30:00,303.28,303.91,302.07,302.86,76044.0,287.6457,288.2432,286.498,287.2473,76044.0
2020-01-09 09:35:00,302.82,303.45,302.13,303.29,10577.0,287.2094,287.8069,286.5549,287.6551,10577.0
2020-01-09 09:40:00,303.16,303.66,302.94,303.21,13832.0,287.5318,288.0061,287.3232,287.5793,13832.0
2020-01-09 09:45:00,303.21,303.37,302.78,303.1,4567.0,287.5793,287.731,287.1714,287.4749,4567.0
2020-01-09 09:50:00,303.16,303.3,302.99,303.11,6350.0,287.5318,287.6646,287.3706,287.4844,6350.0
2020-01-09 09:55:00,303.36,303.36,302.92,303.17,5623.0,287.7215,287.7215,287.3042,287.5413,5623.0
2020-01-09 10:00:00,303.06,303.17,302.66,303.16,3266.0,287.437,287.5413,287.0576,287.5318,3266.0
2020-01-09 10:05:00,303.19,303.19,303.01,303.11,1935.0,287.5603,287.5603,287.3896,287.4844,1935.0
2020-01-09 10:10:00,303.23,303.42,303.2,303.31,3778.0,287.5982,287.7784,287.5698,287.6741,3778.0
2020-01-09 10:15:00,303.24,303.29,303.18,303.29,900.0,287.6077,287.6551,287.5508,287.6551,900.0
2020-01-09 10:20:00,303.34,303.34,303.19,303.23,6971.0,287.7026,287.7026,287.5603,287.5982,6971.0
2020-01-09 10:25:00,303.19,303.26,302.97,303.16,2159.0,287.5603,287.6267,287.3516,287.5318,2159.0
2020-01-09 10:30:00,303.13,303.2,303.13,303.16,888.0,287.5034,287.5698,287.5034,287.5318,888.0
2020-01-09 10:35:00,303.09,303.37,303.05,303.37,1000.0,287.4654,287.731,287.4275,287.731,1000.0
2020-01-09 10:40:00,303.16,303.25,303.01,303.14,5733.0,287.5318,287.6172,287.3896,287.5129,5733.0
2020-01-09 10:45:00,303.16,303.28,302.94,303.02,3349.0,287.5318,287.6457,287.3232,287.3991,3349.0
2020-01-09 10:50:00,303.04,303.35,303.03,303.16,4132.0,287.418,287.712,287.4085,287.5318,4132.0
2020-01-09 10:55:00,303.2,303.25,303.0,303.25,4069.0,287.5698,287.6172,287.3801,287.6172,4069.0
2020-01-09 11:00:00,303.11,303.16,302.61,302.61,2300.0,287.4844,287.5318,287.0102,287.0102,2300.0
2020-01-09 11:05:00,302.62,302.64,302.3,302.31,5156.0,287.0197,287.0386,286.7162,286.7257,5156.0
2020-01-09 11:10:00,302.26,302.39,302.18,302.18,3400.0,286.6782,286.8015,286.6024,286.6024,3400.0
2020-01-09 11:15:00,302.22,302.32,302.06,302.25,8261.0,286.6403,286.7351,286.4885,286.6688,8261.0
2020-01-09 11:20:00,302.22,302.22,301.82,301.83,6299.0,286.6403,286.6403,286.2609,286.2704,6299.0
2020-01-09 11:25:00,301.86,302.05,301.67,302.05,8464.0,286.2989,286.4791,286.1187,286.4791,8464.0
2020-01-09 11:30:00,301.92,302.25,301.69,302.25,7960.0,286.3558,286.6688,286.1376,286.6688,7960.0
2020-01-09 11:35:00,302.27,302.35,302.14,302.24,3648.0,286.6877,286.7636,286.5644,286.6593,3648.0
2020-01-09 11:40:00,302.13,302.24,302.04,302.04,800.0,286.5549,286.6593,286.4696,286.4696,800.0
2020-01-09 11:45:00,301.96,302.12,301.95,302.09,920.0,286.3937,286.5455,286.3842,286.517,920.0
2020-01-09 11:50:00,302.13,302.22,302.1,302.11,3739.0,286.5549,286.6403,286.5265,286.536,3739.0
2020-01-09 11:55:00,302.03,302.18,301.9,301.98,3700.0,286.4601,286.6024,286.3368,286.4127,3700.0
2020-01-09 12:00:00,302.03,302.03,301.7,301.7,3072.0,286.4601,286.4601,286.1471,286.1471,3072.0
2020-01-09 12:05:00,301.81,301.93,301.75,301.78,4377.0,286.2514,286.3652,286.1945,286.223,4377.0
2020-01-09 12:10:00,301.91,302.27,301.89,302.03,2901.0,286.3463,286.6877,286.3273,286.4601,2901.0
2020-01-09 12:15:00,302.03,302.45,302.02,302.45,3504.0,286.4601,286.8584,286.4506,286.8584,3504.0
2020-01-09 12:20:00,302.4,302.4,301.59,301.71,1975.0,286.811,286.811,286.0428,286.1566,1975.0
2020-01-09 12:25:00,301.73,301.73,301.58,301.67,1200.0,286.1756,286.1756,286.0333,286.1187,1200.0
2020-01-09 12:30:00,301.51,301.51,301.0,301.0,3066.0,285.9669,285.9669,285.4832,285.4832,3066.0
2020-01-09 12:35:00,300.91,301.12,300.9,301.0,2600.0,285.3978,285.597,285.3883,285.4832,2600.0
2020-01-09 12:40:00,300.9,300.9,300.45,300.55,3836.0,285.3883,285.3883,284.9615,285.0564,3836.0
2020-01-09 12:45:00,300.69,301.24,300.69,301.21,8900.0,285.1892,285.7108,285.1892,285.6824,8900.0
2020-01-09 12:50:00,301.21,301.45,301.14,301.3,4402.0,285.6824,285.91,285.616,285.7677,4402.0
2020-01-09 12:55:00,301.44,301.44,301.09,301.16,2200.0,285.9005,285.9005,285.5686,285.6349,2200.0
2020-01-09 13:00:00,301.32,301.32,300.47,300.5,14430.0,285.7867,285.7867,284.9805,285.009,14430.0
2020-01-09 13:05:00,300.74,300.74,300.73,300.74,200.0,285.2366,285.2366,285.2271,285.2366,200.0
2020-01-09 13:10:00,300.62,300.87,300.55,300.67,1480.0,285.1228,285.3599,285.0564,285.1702,1480.0
2020-01-09 13:15:00,300.75,300.77,300.32,300.39,2400.0,285.2461,285.265,284.8382,284.9046,2400.0
2020-01-09 13:20:00,300.54,300.7,300.45,300.66,1590.0,285.0469,285.1987,284.9615,285.1607,1590.0
2020-01-09 13:25:00,300.59,300.79,300.54,300.79,2100.0,285.0943,285.284,285.0469,285.284,2100.0
2020-01-09 13:30:00,301.08,301.37,300.84,301.25,1300.0,285.5591,285.8341,285.3314,285.7203,1300.0
2020-01-09 13:35:00,301.14,301.21,301.04,301.21,1810.0,285.616,285.6824,285.5211,285.6824,1810.0
2020-01-09 13:40:00,301.2,301.2,301.01,301.18,1000.0,285.6729,285.6729,285.4927,285.6539,1000.0
2020-01-09 13:45:00,301.21,301.3,300.83,300.98,9109.0,285.6824,285.7677,285.322,285.4642,9109.0
2020-01-09 13:50:00,301.12,301.13,300.88,300.9,1365.0,285.597,285.6065,285.3694,285.3883,1365.0
2020-01-09 13:55:00,300.91,301.19,300.91,301.08,1200.0,285.3978,285.6634,285.3978,285.5591,1200.0
2020-01-09 14:00:00,300.97,301.09,300.93,301.0,800.0,285.4547,285.5686,285.4168,285.4832,800.0
2020-01-09 14:05:00,300.89,300.99,300.84,300.92,1088.0,285.3789,285.4737,285.3314,285.4073,1088.0
2020-01-09 14:10:00,300.93,301.25,300.9,301.25,2150.0,285.4168,285.7203,285.3883,285.7203,2150.0
2020-01-09 14:15:00,301.25,301.31,301.22,301.24,800.0,285.7203,285.7772,285.6918,285.7108,800.0
2020-01-09 14:20:00,301.24,301.32,301.18,301.32,1690.0,285.7108,285.7867,285.6539,285.7867,1690.0
2020-01-09 14:25:00,301.19,301.4,301.19,301.21,1550.0,285.6634,285.8626,285.6634,285.6824,1550.0
2020-01-09 14:30:00,301.33,301.57,301.24,301.36,1200.0,285.7962,286.0238,285.7108,285.8246,1200.0
2020-01-09 14:35:00,301.41,301.54,301.3,301.53,1815.0,285.8721,285.9954,285.7677,285.9859,1815.0
2020-01-09 14:40:00,301.56,301.6,301.5,301.5,1224.0,286.0143,286.0523,285.9574,285.9574,1224.0
2020-01-09 14:45:00,301.33,301.51,300.76,300.76,9300.0,285.7962,285.9669,285.2556,285.2556,9300.0
2020-01-09 14:50:00,300.73,300.74,300.44,300.44,2410.0,285.2271,285.2366,284.9521,284.9521,2410.0
2020-01-09 14:55:00,300.37,300.45,300.27,300.38,1700.0,284.8857,284.9615,284.7908,284.8952,1700.0
2020-01-09 15:00:00,300.34,300.65,300.34,300.65,5100.0,284.8572,285.1512,284.8572,285.1512,5100.0
2020-01-09 15:05:00,300.72,300.88,300.62,300.69,2147.0,285.2176,285.3694,285.1228,285.1892,2147.0
2020-01-09 15:10:00,300.65,300.91,300.63,300.72,2450.0,285.1512,285.3978,285.1323,285.2176,2450.0
2020-01-09 15:15:00,300.72,301.03,300.69,300.98,2600.0,285.2176,285.5116,285.1892,285.4642,2600.0
2020-01-09 15:20:00,301.03,301.03,300.73,300.88,2288.0,285.5116,285.5116,285.2271,285.3694,2288.0
2020-01-09 15:25:00,300.88,301.18,300.88,301.18,901.0,285.3694,285.6539,285.3694,285.6539,901.0
2020-01-09 15:30:00,301.17,301.4,301.17,301.36,2015.0,285.6444,285.8626,285.6444,285.8246,2015.0
2020-01-09 15:35:00,301.31,301.58,301.31,301.43,3390.0,285.7772,286.0333,285.7772,285.891,3390.0
2020-01-09 15:40:00,301.34,301.35,301.13,301.16,2100.0,285.8057,285.8151,285.6065,285.6349,2100.0
2020-01-09 15:45:00,301.16,301.35,300.83,300.9,10870.0,285.6349,285.8151,285.322,285.3883,10870.0
2020-01-09 15:50:00,300.9,301.79,300.9,301.79,7000.0,285.3883,286.2325,285.3883,286.2325,7000.0
2020-01-09 15:55:00,301.6,301.79,301.2,301.4,25404.0,286.0523,286.2325,285.6729,285.8626,25404.0
2020-01-10 09:30:00,299.87,300.51,299.5,299.57,28150.0,284.4114,285.0185,284.0605,284.1269,28150.0
2020-01-10 09:35:00,299.58,299.71,299.3,299.35,5761.0,284.1364,284.2597,283.8708,283.9182,5761.0
2020-01-10 09:40:00,299.39,299.91,299.37,299.68,9149.0,283.9562,284.4494,283.9372,284.2312,9149.0
2020-01-10 09:45:00,299.59,299.7,299.4,299.69,4331.0,284.1459,284.2502,283.9657,284.2407,4331.0
2020-01-10 09:50:00,299.94,300.16,299.83,300.16,3560.0,284.4778,284.6865,284.3735,284.6865,3560.0
2020-01-10 09:55:00,300.22,300.31,299.94,300.18,1986.0,284.7434,284.8288,284.4778,284.7055,1986.0
2020-01-10 10:00:00,300.22,300.33,300.01,300.17,7620.0,284.7434,284.8477,284.5442,284.696,7620.0
2020-01-10 10:05:00,300.12,300.26,300.06,300.26,3044.0,284.6486,284.7813,284.5916,284.7813,3044.0
2020-01-10 10:10:00,300.25,300.28,299.79,299.88,4148.0,284.7719,284.8003,284.3356,284.4209,4148.0
2020-01-10 10:15:00,300.02,300.09,299.46,299.46,6398.0,284.5537,284.6201,284.0226,284.0226,6398.0
2020-01-10 10:20:00,299.54,299.64,299.52,299.64,1600.0,284.0985,284.1933,284.0795,284.1933,1600.0
2020-01-10 10:25:00,299.45,299.71,299.45,299.57,1772.0,284.0131,284.2597,284.0131,284.1269,1772.0
2020-01-10 10:30:00,299.65,299.66,299.46,299.59,4100.0,284.2028,284.2123,284.0226,284.1459,4100.0
2020-01-10 10:35:00,299.5,299.65,299.5,299.65,1121.0,284.0605,284.2028,284.0605,284.2028,1121.0
2020-01-10 10:40:00,299.54,299.67,299.43,299.43,3808.0,284.0985,284.2218,283.9941,283.9941,3808.0
2020-01-10 10:45:00,299.48,299.78,299.29,299.29,4393.0,284.0415,284.3261,283.8613,283.8613,4393.0
2020-01-10 10:50:00,299.24,299.24,299.09,299.15,995.0,283.8139,283.8139,283.6717,283.7286,995.0
2020-01-10 10:55:00,299.09,299.16,298.75,298.9,4915.0,283.6717,283.738,283.3492,283.4914,4915.0
2020-01-10 11:00:00,298.88,299.27,298.77,299.27,1890.0,283.4725,283.8424,283.3681,283.8424,1890.0
2020-01-10 11:05:00,299.32,299.33,299.15,299.18,1212.0,283.8898,283.8993,283.7286,283.757,1212.0
2020-01-10 11:10:00,299.15,299.34,299.1,299.21,5785.0,283.7286,283.9088,283.6811,283.7855,5785.0
2020-01-10 11:15:00,299.13,299.13,298.97,299.02,3160.0,283.7096,283.7096,283.5578,283.6053,3160.0
2020-01-10 11:20:00,299.02,299.1,298.57,298.65,2646.0,283.6053,283.6811,283.1785,283.2543,2646.0
2020-01-10 11:25:00,298.63,298.63,298.37,298.37,3589.0,283.2354,283.2354,282.9888,282.9888,3589.0
2020-01-10 11:30:00,298.44,298.72,298.35,298.67,5134.0,283.0552,283.3207,282.9698,283.2733,5134.0
2020-01-10 11:35:00,298.68,298.77,298.4,298.48,1980.0,283.2828,283.3681,283.0172,283.0931,1980.0
2020-01-10 11:40:00,298.81,298.81,298.59,298.71,1650.0,283.4061,283.4061,283.1974,283.3112,1650.0
2020-01-10 11:45:00,298.8,298.82,298.66,298.68,1719.0,283.3966,283.4156,283.2638,283.2828,1719.0
2020-01-10 11:50:00,298.86,298.97,298.74,298.97,1121.0,283.4535,283.5578,283.3397,283.5578,1121.0
2020-01-10 11:55:00,299.15,299.17,299.13,299.15,1100.0,283.7286,283.7475,283.7096,283.7286,1100.0
2020-01-10 12:00:00,299.0,299.11,298.86,298.86,1000.0,283.5863,283.6906,283.4535,283.4535,1000.0
2020-01-10 12:05:00,298.66,298.67,298.35,298.48,1390.0,283.2638,283.2733,282.9698,283.0931,1390.0
2020-01-10 12:10:00,298.46,298.6,298.38,298.6,1567.0,283.0741,283.2069,282.9983,283.2069,1567.0
2020-01-10 12:15:00,298.46,298.59,298.04,298.07,2556.0,283.0741,283.1974,282.6758,282.7042,2556.0
2020-01-10 12:20:00,298.17,298.28,298.13,298.13,500.0,282.7991,282.9034,282.7611,282.7611,500.0
2020-01-10 12:25:00,298.34,298.49,298.33,298.37,400.0,282.9603,283.1026,282.9508,282.9888,400.0
2020-01-10 12:30:00,298.35,298.47,298.02,298.29,2200.0,282.9698,283.0836,282.6568,282.9129,2200.0
2020-01-10 12:35:00,298.22,298.33,298.1,298.15,1973.0,282.8465,282.9508,282.7327,282.7801,1973.0
2020-01-10 12:40:00,298.41,298.42,298.25,298.42,500.0,283.0267,283.0362,282.875,283.0362,500.0
2020-01-10 12:45:00,298.34,298.34,298.06,298.06,2474.0,282.9603,282.9603,282.6948,282.6948,2474.0
2020-01-10 12:50:00,298.26,298.43,298.22,298.33,1314.0,282.8844,283.0457,282.8465,282.9508,1314.0
2020-01-10 12:55:00,298.7,298.7,298.32,298.32,1340.0,283.3018,283.3018,282.9413,282.9413,1340.0
2020-01-10 13:00:00,298.4,298.4,298.4,298.4,200.0,283.0172,283.0172,283.0172,283.0172,200.0
2020-01-10 13:05:00,298.48,298.74,298.48,298.73,1107.0,283.0931,283.3397,283.0931,283.3302,1107.0
2020-01-10 13:10:00,298.72,298.79,298.72,298.78,400.0,283.3207,283.3871,283.3207,283.3776,400.0
2020-01-10 13:15:00,298.74,298.85,298.74,298.8,1800.0,283.3397,283.444,283.3397,283.3966,1800.0
2020-01-10 13:20:00,298.87,299.19,298.87,299.12,800.0,283.463,283.7665,283.463,283.7001,800.0
2020-01-10 13:25:00,299.01,299.05,298.66,298.88,7231.0,283.5958,283.6337,283.2638,283.4725,7231.0
2020-01-10 13:30:00,298.92,298.95,298.91,298.94,200.0,283.5104,283.5389,283.5009,283.5294,200.0
2020-01-10 13:35:00,298.95,298.95,298.85,298.86,467.0,283.5389,283.5389,283.444,283.4535,467.0
2020-01-10 13:40:00,298.7,298.71,298.69,298.71,300.0,283.3018,283.3112,283.2923,283.3112,300.0
2020-01-10 13:45:00,298.67,298.86,298.67,298.77,700.0,283.2733,283.4535,283.2733,283.3681,700.0
2020-01-10 13:50:00,298.77,298.9,298.64,298.64,1700.0,283.3681,283.4914,283.2449,283.2449,1700.0
2020-01-10 13:55:00,298.64,298.64,298.37,298.37,2219.0,283.2449,283.2449,282.9888,282.9888,2219.0
2020-01-10 14:00:00,298.43,298.46,298.2,298.46,1373.0,283.0457,283.0741,282.8275,283.0741,1373.0
2020-01-10 14:05:00,298.41,298.84,298.3,298.58,8222.0,283.0267,283.4345,282.9224,283.1879,8222.0
2020-01-10 14:10:00,298.43,298.55,298.13,298.34,4207.0,283.0457,283.1595,282.7611,282.9603,4207.0
2020-01-10 14:15:00,298.6,298.6,298.43,298.43,3037.0,283.2069,283.2069,283.0457,283.0457,3037.0
2020-01-10 14:20:00,298.56,298.56,298.16,298.16,3842.0,283.169,283.169,282.7896,282.7896,3842.0
2020-01-10 14:25:00,298.16,298.34,298.05,298.07,4647.0,282.7896,282.9603,282.6853,282.7042,4647.0
2020-01-10 14:30:00,298.05,298.05,297.73,297.82,4767.0,282.6853,282.6853,282.3818,282.4671,4767.0
2020-01-10 14:35:00,297.89,298.14,297.79,297.83,5473.0,282.5335,282.7706,282.4387,282.4766,5473.0
2020-01-10 14:40:00,297.98,298.1,297.9,297.92,8291.0,282.6189,282.7327,282.543,282.562,8291.0
2020-01-10 14:45:00,297.92,297.92,297.5,297.69,1000.0,282.562,282.562,282.1636,282.3438,1000.0
2020-01-10 14:50:00,297.63,297.85,297.63,297.65,610.0,282.2869,282.4956,282.2869,282.3059,610.0
2020-01-10 14:55:00,297.65,297.77,297.61,297.64,1652.0,282.3059,282.4197,282.2679,282.2964,1652.0
2020-01-10 15:00:00,297.64,297.66,297.52,297.65,1400.0,282.2964,282.3154,282.1826,282.3059,1400.0
2020-01-10 15:05:00,297.52,297.58,296.95,297.03,1812.0,282.1826,282.2395,281.642,281.7178,1812.0
2020-01-10 15:10:00,296.85,297.0,296.73,296.73,1150.0,281.5471,281.6894,281.4333,281.4333,1150.0
2020-01-10 15:15:00,296.8,296.81,296.66,296.68,1737.0,281.4997,281.5092,281.3669,281.3859,1737.0
2020-01-10 15:20:00,296.7,296.7,296.38,296.47,1818.0,281.4049,281.4049,281.1014,281.1867,1818.0
2020-01-10 15:25:00,296.6,296.61,296.04,296.21,4870.0,281.31,281.3195,280.7789,280.9401,4870.0
2020-01-10 15:30:00,296.15,296.19,295.98,295.98,2959.0,280.8832,280.9212,280.722,280.722,2959.0
2020-01-10 15:35:00,295.88,296.08,295.79,295.86,4865.0,280.6271,280.8168,280.5418,280.6082,4865.0
2020-01-10 15:40:00,295.87,296.04,295.56,296.03,4000.0,280.6176,280.7789,280.3236,280.7694,4000.0
2020-01-10 15:45:00,295.87,296.07,295.67,295.81,11737.0,280.6176,280.8073,280.428,280.5607,11737.0
2020-01-10 15:50:00,295.77,296.41,295.67,296.36,8484.0,280.5228,281.1298,280.428,281.0824,8484.0
2020-01-10 15:55:00,296.3,296.62,296.2,296.38,28961.0,281.0255,281.329,280.9306,281.1014,28961.0
2020-01-13 09:30:00,298.68,298.9,297.72,297.86,9029.0,283.2828,283.4914,282.3723,282.5051,9029.0
2020-01-13 09:35:00,297.73,298.91,297.5,298.84,15709.0,282.3818,283.5009,282.1636,283.4345,15709.0
2020-01-13 09:40:00,298.92,298.96,298.12,298.38,9406.0,283.5104,283.5484,282.7517,282.9983,9406.0
2020-01-13 09:45:00,298.46,298.65,298.42,298.58,8076.0,283.0741,283.2543,283.0362,283.1879,8076.0
2020-01-13 09:50:00,298.57,298.64,298.1,298.21,7813.0,283.1785,283.2449,282.7327,282.837,7813.0
2020-01-13 09:55:00,298.41,298.67,298.39,298.44,6695.0,283.0267,283.2733,283.0077,283.0552,6695.0
2020-01-13 10:00:00,298.48,298.64,298.41,298.42,5233.0,283.0931,283.2449,283.0267,283.0362,5233.0
2020-01-13 10:05:00,298.56,298.73,298.13,298.73,3387.0,283.169,283.3302,282.7611,283.3302,3387.0
2020-01-13 10:10:00,298.48,298.48,298.13,298.31,2530.0,283.0931,283.0931,282.7611,282.9319,2530.0
2020-01-13 10:15:00,298.27,298.79,298.27,298.69,1652.0,282.8939,283.3871,282.8939,283.2923,1652.0
2020-01-13 10:20:00,298.6,299.14,298.5,299.14,3191.0,283.2069,283.7191,283.1121,283.7191,3191.0
2020-01-13 10:25:00,299.07,299.29,298.94,299.04,3250.0,283.6527,283.8613,283.5294,283.6242,3250.0
2020-01-13 10:30:00,299.04,299.04,298.69,298.87,2900.0,283.6242,283.6242,283.2923,283.463,2900.0
2020-01-13 10:35:00,298.83,299.1,298.79,298.85,1443.0,283.4251,283.6811,283.3871,283.444,1443.0
2020-01-13 10:40:00,299.1,299.27,298.9,299.19,1804.0,283.6811,283.8424,283.4914,283.7665,1804.0
2020-01-13 10:45:00,299.04,299.22,299.04,299.15,1009.0,283.6242,283.795,283.6242,283.7286,1009.0
2020-01-13 10:50:00,299.26,299.28,299.18,299.2,2653.0,283.8329,283.8519,283.757,283.776,2653.0
2020-01-13 10:55:00,299.15,299.15,298.91,299.01,3705.0,283.7286,283.7286,283.5009,283.5958,3705.0
2020-01-13 11:00:00,298.94,299.06,298.85,298.96,2101.0,283.5294,283.6432,283.444,283.5484,2101.0
2020-01-13 11:05:00,298.92,299.01,298.8,298.95,4086.0,283.5104,283.5958,283.3966,283.5389,4086.0
2020-01-13 11:10:00,298.95,299.11,298.88,299.08,7906.0,283.5389,283.6906,283.4725,283.6622,7906.0
2020-01-13 11:15:00,299.09,299.15,298.95,298.95,2891.0,283.6717,283.7286,283.5389,283.5389,2891.0
2020-01-13 11:20:00,299.02,299.02,298.89,298.96,7054.0,283.6053,283.6053,283.482,283.5484,7054.0
2020-01-13 11:25:00,298.85,299.53,298.81,299.35,6364.0,283.444,284.089,283.4061,283.9182,6364.0
2020-01-13 11:30:00,299.42,299.88,299.15,299.64,9062.0,283.9846,284.4209,283.7286,284.1933,9062.0
2020-01-13 11:35:00,299.7,299.98,299.23,299.96,5579.0,284.2502,284.5158,283.8044,284.4968,5579.0
2020-01-13 11:40:00,299.86,299.94,299.71,299.85,1200.0,284.402,284.4778,284.2597,284.3925,1200.0
2020-01-13 11:45:00,299.7,300.19,299.67,300.19,1800.0,284.2502,284.7149,284.2218,284.7149,1800.0
2020-01-13 11:50:00,300.14,300.15,300.0,300.06,749.0,284.6675,284.677,284.5347,284.5916,749.0
2020-01-13 11:55:00,299.97,300.3,299.96,300.3,1004.0,284.5063,284.8193,284.4968,284.8193,1004.0
2020-01-13 12:00:00,300.49,300.49,300.35,300.48,753.0,284.9995,284.9995,284.8667,284.99,753.0
2020-01-13 12:05:00,300.49,300.49,300.22,300.35,2865.0,284.9995,284.9995,284.7434,284.8667,2865.0
2020-01-13 12:10:00,300.44,300.63,300.33,300.63,900.0,284.9521,285.1323,284.8477,285.1323,900.0
2020-01-13 12:15:00,300.63,300.74,300.42,300.56,950.0,285.1323,285.2366,284.9331,285.0659,950.0
2020-01-13 12:20:00,300.61,300.61,300.6,300.6,200.0,285.1133,285.1133,285.1038,285.1038,200.0
2020-01-13 12:25:00,300.51,300.51,300.34,300.34,400.0,285.0185,285.0185,284.8572,284.8572,400.0
2020-01-13 12:30:00,300.5,300.74,300.49,300.74,800.0,285.009,285.2366,284.9995,285.2366,800.0
2020-01-13 12:35:00,300.5,300.57,300.43,300.43,500.0,285.009,285.0754,284.9426,284.9426,500.0
2020-01-13 12:40:00,300.39,300.55,300.39,300.44,822.0,284.9046,285.0564,284.9046,284.9521,822.0
2020-01-13 12:45:00,300.63,300.65,300.59,300.65,349.0,285.1323,285.1512,285.0943,285.1512,349.0
2020-01-13 12:50:00,300.73,300.73,300.56,300.57,700.0,285.2271,285.2271,285.0659,285.0754,700.0
2020-01-13 12:55:00,300.58,300.58,300.57,300.58,300.0,285.0848,285.0848,285.0754,285.0848,300.0
2020-01-13 13:00:00,300.67,300.67,300.56,300.56,1615.0,285.1702,285.1702,285.0659,285.0659,1615.0
2020-01-13 13:05:00,300.56,300.65,300.56,300.56,500.0,285.0659,285.1512,285.0659,285.0659,500.0
2020-01-13 13:10:00,300.5,300.58,300.5,300.57,200.0,285.009,285.0848,285.009,285.0754,200.0
2020-01-13 13:15:00,300.53,300.8,300.5,300.73,2283.0,285.0374,285.2935,285.009,285.2271,2283.0
2020-01-13 13:20:00,300.75,300.79,300.65,300.74,1100.0,285.2461,285.284,285.1512,285.2366,1100.0
2020-01-13 13:25:00,300.63,300.81,300.63,300.8,800.0,285.1323,285.303,285.1323,285.2935,800.0
2020-01-13 13:30:00,300.8,300.88,300.7,300.74,2600.0,285.2935,285.3694,285.1987,285.2366,2600.0
2020-01-13 13:35:00,300.69,300.69,300.54,300.63,800.0,285.1892,285.1892,285.0469,285.1323,800.0
2020-01-13 13:40:00,300.6,300.6,300.56,300.56,200.0,285.1038,285.1038,285.0659,285.0659,200.0
2020-01-13 13:45:00,300.6,300.61,300.59,300.6,379.0,285.1038,285.1133,285.0943,285.1038,379.0
2020-01-13 13:50:00,300.52,300.77,300.52,300.77,1000.0,285.0279,285.265,285.0279,285.265,1000.0
2020-01-13 13:55:00,300.73,300.73,300.51,300.6,1937.0,285.2271,285.2271,285.0185,285.1038,1937.0
2020-01-13 14:00:00,300.6,300.67,300.39,300.54,1900.0,285.1038,285.1702,284.9046,285.0469,1900.0
2020-01-13 14:05:00,300.64,300.73,300.62,300.73,2553.0,285.1417,285.2271,285.1228,285.2271,2553.0
2020-01-13 14:10:00,300.67,300.67,300.66,300.67,300.0,285.1702,285.1702,285.1607,285.1702,300.0
2020-01-13 14:15:00,300.99,300.99,300.74,300.78,727.0,285.4737,285.4737,285.2366,285.2745,727.0
2020-01-13 14:20:00,300.8,300.86,300.77,300.86,900.0,285.2935,285.3504,285.265,285.3504,900.0
2020-01-13 14:25:00,300.86,300.86,300.8,300.84,900.0,285.3504,285.3504,285.2935,285.3314,900.0
2020-01-13 14:30:00,300.77,300.87,300.77,300.87,1833.0,285.265,285.3599,285.265,285.3599,1833.0
2020-01-13 14:35:00,300.87,300.99,300.76,300.99,5223.0,285.3599,285.4737,285.2556,285.4737,5223.0
2020-01-13 14:40:00,301.11,301.16,300.96,301.0,2631.0,285.5875,285.6349,285.4453,285.4832,2631.0
2020-01-13 14:45:00,300.99,301.15,300.96,301.06,5949.0,285.4737,285.6255,285.4453,285.5401,5949.0
2020-01-13 14:50:00,301.14,301.35,301.05,301.25,2200.0,285.616,285.8151,285.5306,285.7203,2200.0
2020-01-13 14:55:00,301.42,301.49,301.37,301.49,900.0,285.8815,285.9479,285.8341,285.9479,900.0
2020-01-13 15:00:00,301.5,301.62,301.48,301.51,2404.0,285.9574,286.0712,285.9384,285.9669,2404.0
2020-01-13 15:05:00,301.57,301.57,301.23,301.38,2115.0,286.0238,286.0238,285.7013,285.8436,2115.0
2020-01-13 15:10:00,301.3,301.3,301.21,301.21,1027.0,285.7677,285.7677,285.6824,285.6824,1027.0
2020-01-13 15:15:00,301.23,301.23,301.0,301.0,1500.0,285.7013,285.7013,285.4832,285.4832,1500.0
2020-01-13 15:20:00,300.91,301.04,300.78,301.04,1036.0,285.3978,285.5211,285.2745,285.5211,1036.0
2020-01-13 15:25:00,301.03,301.03,300.92,300.95,700.0,285.5116,285.5116,285.4073,285.4358,700.0
2020-01-13 15:30:00,300.94,301.14,300.94,301.11,3439.0,285.4263,285.616,285.4263,285.5875,3439.0
2020-01-13 15:35:00,301.09,301.22,301.09,301.2,1200.0,285.5686,285.6918,285.5686,285.6729,1200.0
2020-01-13 15:40:00,301.18,301.21,301.13,301.17,1348.0,285.6539,285.6824,285.6065,285.6444,1348.0
2020-01-13 15:45:00,301.14,301.29,301.12,301.21,3443.0,285.616,285.7582,285.597,285.6824,3443.0
2020-01-13 15:50:00,301.26,301.56,301.2,301.56,8498.0,285.7298,286.0143,285.6729,286.0143,8498.0
2020-01-13 15:55:00,301.45,301.54,301.26,301.26,27225.0,285.91,285.9954,285.7298,285.7298,27225.0
2020-01-14 09:30:00,299.15,300.05,299.03,299.84,31680.0,283.7286,284.5822,283.6147,284.383,31680.0
2020-01-14 09:35:00,299.87,300.36,299.57,300.31,10669.0,284.4114,284.8762,284.1269,284.8288,10669.0
2020-01-14 09:40:00,299.73,299.84,299.54,299.75,2900.0,284.2787,284.383,284.0985,284.2976,2900.0
2020-01-14 09:45:00,299.71,299.87,299.2,299.2,2899.0,284.2597,284.4114,283.776,283.776,2899.0
2020-01-14 09:50:00,299.29,299.29,298.85,299.02,5817.0,283.8613,283.8613,283.444,283.6053,5817.0
2020-01-14 09:55:00,298.86,299.01,298.47,298.59,3029.0,283.4535,283.5958,283.0836,283.1974,3029.0
2020-01-14 10:00:00,298.62,299.27,298.62,299.27,3828.0,283.2259,283.8424,283.2259,283.8424,3828.0
2020-01-14 10:05:00,299.23,299.39,299.1,299.19,4291.0,283.8044,283.9562,283.6811,283.7665,4291.0
2020-01-14 10:10:00,299.13,299.36,299.07,299.35,2797.0,283.7096,283.9277,283.6527,283.9182,2797.0
2020-01-14 10:15:00,299.42,299.47,298.82,298.82,4722.0,283.9846,284.0321,283.4156,283.4156,4722.0
2020-01-14 10:20:00,298.77,298.97,298.63,298.97,4617.0,283.3681,283.5578,283.2354,283.5578,4617.0
2020-01-14 10:25:00,299.0,299.24,298.96,299.24,2003.0,283.5863,283.8139,283.5484,283.8139,2003.0
2020-01-14 10:30:00,299.31,299.7,299.31,299.68,5319.0,283.8803,284.2502,283.8803,284.2312,5319.0
2020-01-14 10:35:00,299.8,299.81,299.5,299.7,3632.0,284.3451,284.3545,284.0605,284.2502,3632.0
2020-01-14 10:40:00,299.88,300.0,299.79,300.0,1605.0,284.4209,284.5347,284.3356,284.5347,1605.0
2020-01-14 10:45:00,300.01,300.1,299.61,299.65,2900.0,284.5442,284.6296,284.1648,284.2028,2900.0
2020-01-14 10:50:00,299.53,299.55,299.23,299.28,2759.0,284.089,284.1079,283.8044,283.8519,2759.0
2020-01-14 10:55:00,299.24,299.45,298.93,299.37,3471.0,283.8139,284.0131,283.5199,283.9372,3471.0
2020-01-14 11:00:00,299.28,299.53,299.28,299.45,1650.0,283.8519,284.089,283.8519,284.0131,1650.0
2020-01-14 11:05:00,299.27,299.76,299.27,299.53,4004.0,283.8424,284.3071,283.8424,284.089,4004.0
2020-01-14 11:10:00,299.35,299.63,299.35,299.35,1419.0,283.9182,284.1838,283.9182,283.9182,1419.0
2020-01-14 11:15:00,299.44,299.62,299.44,299.62,1900.0,284.0036,284.1743,284.0036,284.1743,1900.0
2020-01-14 11:20:00,299.69,299.84,299.5,299.82,4640.0,284.2407,284.383,284.0605,284.364,4640.0
2020-01-14 11:25:00,299.9,299.97,299.77,299.78,657.0,284.4399,284.5063,284.3166,284.3261,657.0
2020-01-14 11:30:00,299.77,299.97,299.57,299.81,14553.0,284.3166,284.5063,284.1269,284.3545,14553.0
2020-01-14 11:35:00,299.79,299.93,299.63,299.93,2200.0,284.3356,284.4683,284.1838,284.4683,2200.0
2020-01-14 11:40:00,299.92,299.99,299.75,299.76,2440.0,284.4589,284.5253,284.2976,284.3071,2440.0
2020-01-14 11:45:00,299.96,300.27,299.9,300.05,6059.0,284.4968,284.7908,284.4399,284.5822,6059.0
2020-01-14 11:50:00,300.2,300.27,300.2,300.27,900.0,284.7244,284.7908,284.7244,284.7908,900.0
2020-01-14 11:55:00,300.33,300.84,300.32,300.8,3415.0,284.8477,285.3314,284.8382,285.2935,3415.0
2020-01-14 12:00:00,300.94,301.41,300.93,301.29,3469.0,285.4263,285.8721,285.4168,285.7582,3469.0
2020-01-14 12:05:00,301.22,301.39,301.14,301.35,1673.0,285.6918,285.8531,285.616,285.8151,1673.0
2020-01-14 12:10:00,301.4,302.23,301.4,302.16,22997.0,285.8626,286.6498,285.8626,286.5834,22997.0
2020-01-14 12:15:00,302.2,303.09,302.18,303.09,20080.0,286.6213,287.4654,286.6024,287.4654,20080.0
2020-01-14 12:20:00,302.97,303.31,302.86,303.21,4218.0,287.3516,287.6741,287.2473,287.5793,4218.0
2020-01-14 12:25:00,303.18,303.38,303.04,303.07,3900.0,287.5508,287.7405,287.418,287.4465,3900.0
2020-01-14 12:30:00,303.25,303.48,303.25,303.33,1226.0,287.6172,287.8353,287.6172,287.6931,1226.0
2020-01-14 12:35:00,303.3,304.12,303.26,304.05,11610.0,287.6646,288.4424,287.6267,288.376,11610.0
2020-01-14 12:40:00,304.02,304.66,304.0,304.52,4498.0,288.3475,288.9545,288.3285,288.8217,4498.0
2020-01-14 12:45:00,304.68,304.78,304.49,304.64,4070.0,288.9735,289.0683,288.7933,288.9355,4070.0
2020-01-14 12:50:00,304.69,304.85,304.5,304.62,3875.0,288.983,289.1347,288.8028,288.9166,3875.0
2020-01-14 12:55:00,304.5,304.82,304.5,304.65,2710.0,288.8028,289.1063,288.8028,288.945,2710.0
2020-01-14 13:00:00,304.63,305.0,304.43,304.94,8148.0,288.9261,289.277,288.7364,289.2201,8148.0
2020-01-14 13:05:00,305.1,305.21,304.9,305.01,3700.0,289.3718,289.4762,289.1821,289.2865,3700.0
2020-01-14 13:10:00,305.03,305.21,304.96,305.21,2400.0,289.3054,289.4762,289.239,289.4762,2400.0
2020-01-14 13:15:00,305.2,305.39,305.17,305.25,3305.0,289.4667,289.6469,289.4382,289.5141,3305.0
2020-01-14 13:20:00,305.22,305.69,305.19,305.44,4300.0,289.4856,289.9314,289.4572,289.6943,4300.0
2020-01-14 13:25:00,305.23,305.68,305.18,305.37,3700.0,289.4951,289.9219,289.4477,289.6279,3700.0
2020-01-14 13:30:00,305.36,305.9,305.19,305.44,5164.0,289.6184,290.1306,289.4572,289.6943,5164.0
2020-01-14 13:35:00,305.73,305.73,304.06,305.33,13800.0,289.9694,289.9694,288.3854,289.59,13800.0
2020-01-14 13:40:00,305.3,305.34,304.02,304.02,3100.0,289.5615,289.5995,288.3475,288.3475,3100.0
2020-01-14 13:45:00,304.08,304.15,303.3,303.75,7022.0,288.4044,288.4708,287.6646,288.0914,7022.0
2020-01-14 13:50:00,303.72,304.11,303.72,303.82,2350.0,288.063,288.4329,288.063,288.1578,2350.0
2020-01-14 13:55:00,304.0,304.0,303.65,303.65,1200.0,288.3285,288.3285,287.9966,287.9966,1200.0
2020-01-14 14:00:00,303.75,303.75,302.54,302.6,5039.0,288.0914,288.0914,286.9438,287.0007,5039.0
2020-01-14 14:05:00,302.71,303.11,302.6,302.78,2000.0,287.105,287.4844,287.0007,287.1714,2000.0
2020-01-14 14:10:00,302.73,302.89,302.24,302.31,12817.0,287.124,287.2758,286.6593,286.7257,12817.0
2020-01-14 14:15:00,302.26,302.69,302.1,302.38,9014.0,286.6782,287.0861,286.5265,286.7921,9014.0
2020-01-14 14:20:00,302.36,302.73,302.21,302.73,1500.0,286.7731,287.124,286.6308,287.124,1500.0
2020-01-14 14:25:00,302.7,303.39,302.7,303.38,1435.0,287.0956,287.75,287.0956,287.7405,1435.0
2020-01-14 14:30:00,303.35,303.35,303.15,303.24,900.0,287.712,287.712,287.5224,287.6077,900.0
2020-01-14 14:35:00,303.32,303.8,303.32,303.59,1631.0,287.6836,288.1388,287.6836,287.9397,1631.0
2020-01-14 14:40:00,303.69,303.7,303.67,303.69,1107.0,288.0345,288.044,288.0155,288.0345,1107.0
2020-01-14 14:45:00,303.69,303.71,303.32,303.38,2920.0,288.0345,288.0535,287.6836,287.7405,2920.0
2020-01-14 14:50:00,303.31,303.32,302.97,302.98,1400.0,287.6741,287.6836,287.3516,287.3611,1400.0
2020-01-14 14:55:00,302.98,303.51,302.97,303.34,5646.0,287.3611,287.8638,287.3516,287.7026,5646.0
2020-01-14 15:00:00,303.28,303.77,303.28,303.64,3239.0,287.6457,288.1104,287.6457,287.9871,3239.0
2020-01-14 15:05:00,303.45,303.54,303.14,303.29,5609.0,287.8069,287.8923,287.5129,287.6551,5609.0
2020-01-14 15:10:00,303.3,303.35,302.74,302.85,2557.0,287.6646,287.712,287.1335,287.2378,2557.0
2020-01-14 15:15:00,302.65,302.98,302.65,302.84,4281.0,287.0481,287.3611,287.0481,287.2283,4281.0
2020-01-14 15:20:00,302.79,302.87,302.6,302.74,2901.0,287.1809,287.2568,287.0007,287.1335,2901.0
2020-01-14 15:25:00,302.74,302.74,302.25,302.27,3880.0,287.1335,287.1335,286.6688,286.6877,3880.0
2020-01-14 15:30:00,302.33,302.62,302.33,302.33,4581.0,286.7446,287.0197,286.7446,286.7446,4581.0
2020-01-14 15:35:00,302.51,302.62,302.19,302.48,7005.0,286.9153,287.0197,286.6118,286.8869,7005.0
2020-01-14 15:40:00,302.48,303.1,302.47,303.1,8506.0,286.8869,287.4749,286.8774,287.4749,8506.0
2020-01-14 15:45:00,303.13,303.37,302.81,302.86,9251.0,287.5034,287.731,287.1999,287.2473,9251.0
2020-01-14 15:50:00,302.81,302.9,302.51,302.69,15047.0,287.1999,287.2852,286.9153,287.0861,15047.0
2020-01-14 15:55:00,302.77,302.88,302.4,302.41,20827.0,287.1619,287.2663,286.811,286.8205,20827.0
2020-01-15 09:30:00,301.56,302.25,301.39,302.14,18594.0,286.0143,286.6688,285.8531,286.5644,18594.0
2020-01-15 09:35:00,302.31,302.73,302.3,302.53,7319.0,286.7257,287.124,286.7162,286.9343,7319.0
2020-01-15 09:40:00,302.63,302.84,302.59,302.75,1832.0,287.0292,287.2283,286.9912,287.143,1832.0
2020-01-15 09:45:00,302.44,302.44,301.88,301.99,5802.0,286.849,286.849,286.3178,286.4222,5802.0
2020-01-15 09:50:00,302.04,302.44,301.98,302.44,3550.0,286.4696,286.849,286.4127,286.849,3550.0
2020-01-15 09:55:00,302.44,302.8,302.25,302.68,6000.0,286.849,287.1904,286.6688,287.0766,6000.0
2020-01-15 10:00:00,302.67,302.7,302.35,302.5,3428.0,287.0671,287.0956,286.7636,286.9059,3428.0
2020-01-15 10:05:00,302.53,302.61,302.12,302.3,12390.0,286.9343,287.0102,286.5455,286.7162,12390.0
2020-01-15 10:10:00,302.26,302.3,301.87,302.04,4600.0,286.6782,286.7162,286.3083,286.4696,4600.0
2020-01-15 10:15:00,302.12,302.23,302.12,302.23,2230.0,286.5455,286.6498,286.5455,286.6498,2230.0
2020-01-15 10:20:00,302.19,302.35,301.87,302.07,3500.0,286.6118,286.7636,286.3083,286.498,3500.0
2020-01-15 10:25:00,302.09,302.11,301.82,301.99,4119.0,286.517,286.536,286.2609,286.4222,4119.0
2020-01-15 10:30:00,302.01,302.19,301.79,301.88,1850.0,286.4411,286.6118,286.2325,286.3178,1850.0
2020-01-15 10:35:00,301.9,301.9,301.7,301.75,5978.0,286.3368,286.3368,286.1471,286.1945,5978.0
2020-01-15 10:40:00,301.78,302.05,301.74,301.99,4532.0,286.223,286.4791,286.185,286.4222,4532.0
2020-01-15 10:45:00,301.98,302.21,301.98,302.21,3204.0,286.4127,286.6308,286.4127,286.6308,3204.0
2020-01-15 10:50:00,302.12,302.12,301.92,301.92,7460.0,286.5455,286.5455,286.3558,286.3558,7460.0
2020-01-15 10:55:00,302.1,302.37,302.05,302.37,1403.0,286.5265,286.7826,286.4791,286.7826,1403.0
2020-01-15 11:00:00,302.38,302.38,302.2,302.3,1400.0,286.7921,286.7921,286.6213,286.7162,1400.0
2020-01-15 11:05:00,302.29,302.29,302.02,302.09,27400.0,286.7067,286.7067,286.4506,286.517,27400.0
2020-01-15 11:10:00,302.02,302.37,302.02,302.37,2600.0,286.4506,286.7826,286.4506,286.7826,2600.0
2020-01-15 11:15:00,302.39,302.49,302.33,302.46,2659.0,286.8015,286.8964,286.7446,286.8679,2659.0
2020-01-15 11:20:00,302.37,302.61,302.23,302.56,5546.0,286.7826,287.0102,286.6498,286.9628,5546.0
2020-01-15 11:25:00,302.54,302.57,302.38,302.38,1339.0,286.9438,286.9723,286.7921,286.7921,1339.0
2020-01-15 11:30:00,302.38,302.55,302.05,302.55,4648.0,286.7921,286.9533,286.4791,286.9533,4648.0
2020-01-15 11:35:00,302.65,302.95,302.6,302.81,3700.0,287.0481,287.3327,287.0007,287.1999,3700.0
2020-01-15 11:40:00,302.8,302.8,302.64,302.65,1592.0,287.1904,287.1904,287.0386,287.0481,1592.0
2020-01-15 11:45:00,302.64,302.64,302.5,302.59,700.0,287.0386,287.0386,286.9059,286.9912,700.0
2020-01-15 11:50:00,302.65,302.92,302.57,302.65,12995.0,287.0481,287.3042,286.9723,287.0481,12995.0
2020-01-15 11:55:00,302.67,302.84,302.36,302.48,4800.0,287.0671,287.2283,286.7731,286.8869,4800.0
2020-01-15 12:00:00,302.29,302.29,301.9,301.95,1100.0,286.7067,286.7067,286.3368,286.3842,1100.0
2020-01-15 12:05:00,301.95,302.08,301.86,301.86,900.0,286.3842,286.5075,286.2989,286.2989,900.0
2020-01-15 12:10:00,301.92,302.02,301.82,302.02,2050.0,286.3558,286.4506,286.2609,286.4506,2050.0
2020-01-15 12:15:00,301.86,301.87,301.53,301.53,2089.0,286.2989,286.3083,285.9859,285.9859,2089.0
2020-01-15 12:20:00,301.55,301.57,301.46,301.46,1280.0,286.0048,286.0238,285.9195,285.9195,1280.0
2020-01-15 12:25:00,301.31,301.41,301.3,301.34,900.0,285.7772,285.8721,285.7677,285.8057,900.0
2020-01-15 12:30:00,301.39,301.39,300.91,300.97,3855.0,285.8531,285.8531,285.3978,285.4547,3855.0
2020-01-15 12:35:00,300.97,301.22,300.96,301.22,1700.0,285.4547,285.6918,285.4453,285.6918,1700.0
2020-01-15 12:40:00,301.29,301.29,301.05,301.05,2405.0,285.7582,285.7582,285.5306,285.5306,2405.0
2020-01-15 12:45:00,301.1,301.11,300.75,300.75,1700.0,285.578,285.5875,285.2461,285.2461,1700.0
2020-01-15 12:50:00,300.74,300.89,300.51,300.8,4257.0,285.2366,285.3789,285.0185,285.2935,4257.0
2020-01-15 12:55:00,300.82,300.83,300.61,300.61,700.0,285.3125,285.322,285.1133,285.1133,700.0
2020-01-15 13:00:00,300.63,300.87,300.55,300.87,2468.0,285.1323,285.3599,285.0564,285.3599,2468.0
2020-01-15 13:05:00,300.91,300.91,300.54,300.59,1908.0,285.3978,285.3978,285.0469,285.0943,1908.0
2020-01-15 13:10:00,300.7,301.06,300.7,301.06,515.0,285.1987,285.5401,285.1987,285.5401,515.0
2020-01-15 13:15:00,301.06,301.26,301.05,301.25,1308.0,285.5401,285.7298,285.5306,285.7203,1308.0
2020-01-15 13:20:00,301.32,301.32,300.91,301.16,1942.0,285.7867,285.7867,285.3978,285.6349,1942.0
2020-01-15 13:25:00,301.09,301.23,301.03,301.22,893.0,285.5686,285.7013,285.5116,285.6918,893.0
2020-01-15 13:30:00,301.13,301.27,300.84,300.96,1836.0,285.6065,285.7393,285.3314,285.4453,1836.0
2020-01-15 13:35:00,301.09,301.24,301.05,301.06,1441.0,285.5686,285.7108,285.5306,285.5401,1441.0
2020-01-15 13:40:00,301.19,301.22,301.02,301.02,705.0,285.6634,285.6918,285.5022,285.5022,705.0
2020-01-15 13:45:00,301.32,301.32,301.04,301.04,935.0,285.7867,285.7867,285.5211,285.5211,935.0
2020-01-15 13:50:00,300.86,300.96,300.7,300.79,1624.0,285.3504,285.4453,285.1987,285.284,1624.0
2020-01-15 13:55:00,300.75,300.88,300.7,300.88,1504.0,285.2461,285.3694,285.1987,285.3694,1504.0
2020-01-15 14:00:00,300.78,300.94,300.74,300.83,1580.0,285.2745,285.4263,285.2366,285.322,1580.0
2020-01-15 14:05:00,300.82,301.15,300.72,301.15,1850.0,285.3125,285.6255,285.2176,285.6255,1850.0
2020-01-15 14:10:00,301.07,301.39,301.07,301.25,1453.0,285.5496,285.8531,285.5496,285.7203,1453.0
2020-01-15 14:15:00,301.25,301.47,301.25,301.45,800.0,285.7203,285.929,285.7203,285.91,800.0
2020-01-15 14:20:00,301.47,301.58,301.47,301.5,800.0,285.929,286.0333,285.929,285.9574,800.0
2020-01-15 14:25:00,301.57,301.63,301.42,301.54,1600.0,286.0238,286.0807,285.8815,285.9954,1600.0
2020-01-15 14:30:00,301.66,301.66,301.6,301.66,600.0,286.1092,286.1092,286.0523,286.1092,600.0
2020-01-15 14:35:00,301.68,301.85,301.67,301.75,1939.0,286.1281,286.2894,286.1187,286.1945,1939.0
2020-01-15 14:40:00,301.84,301.85,301.74,301.82,1345.0,286.2799,286.2894,286.185,286.2609,1345.0
2020-01-15 14:45:00,301.81,301.9,301.79,301.8,915.0,286.2514,286.3368,286.2325,286.2419,915.0
2020-01-15 14:50:00,301.74,301.74,301.59,301.69,400.0,286.185,286.185,286.0428,286.1376,400.0
2020-01-15 14:55:00,301.72,301.73,301.29,301.37,1691.0,286.1661,286.1756,285.7582,285.8341,1691.0
2020-01-15 15:00:00,301.42,301.42,301.05,301.05,1000.0,285.8815,285.8815,285.5306,285.5306,1000.0
2020-01-15 15:05:00,300.88,300.9,300.63,300.63,1100.0,285.3694,285.3883,285.1323,285.1323,1100.0
2020-01-15 15:10:00,300.74,300.91,300.59,300.89,2300.0,285.2366,285.3978,285.0943,285.3789,2300.0
2020-01-15 15:15:00,300.82,300.92,300.75,300.9,2975.0,285.3125,285.4073,285.2461,285.3883,2975.0
2020-01-15 15:20:00,300.72,300.77,300.63,300.63,632.0,285.2176,285.265,285.1323,285.1323,632.0
2020-01-15 15:25:00,300.63,300.65,300.13,300.26,1430.0,285.1323,285.1512,284.658,284.7813,1430.0
2020-01-15 15:30:00,300.29,300.29,299.75,300.0,2095.0,284.8098,284.8098,284.2976,284.5347,2095.0
2020-01-15 15:35:00,300.0,300.34,300.0,300.06,3457.0,284.5347,284.8572,284.5347,284.5916,3457.0
2020-01-15 15:40:00,300.05,300.22,299.88,300.03,4700.0,284.5822,284.7434,284.4209,284.5632,4700.0
2020-01-15 15:45:00,300.07,300.41,300.0,300.41,4753.0,284.6011,284.9236,284.5347,284.9236,4753.0
2020-01-15 15:50:00,300.4,300.57,299.97,300.02,17755.0,284.9141,285.0754,284.5063,284.5537,17755.0
2020-01-15 15:55:00,300.13,300.52,300.04,300.1,28240.0,284.658,285.0279,284.5727,284.6296,28240.0
2020-01-16 09:30:00,302.55,302.94,302.1,302.74,11240.0,286.9533,287.3232,286.5265,287.1335,11240.0
2020-01-16 09:35:00,302.88,302.88,301.98,302.09,4657.0,287.2663,287.2663,286.4127,286.517,4657.0
2020-01-16 09:40:00,302.08,302.3,301.97,302.27,3836.0,286.5075,286.7162,286.4032,286.6877,3836.0
2020-01-16 09:45:00,302.41,302.49,302.02,302.13,6730.0,286.8205,286.8964,286.4506,286.5549,6730.0
2020-01-16 09:50:00,302.14,302.15,301.55,301.76,4643.0,286.5644,286.5739,286.0048,286.204,4643.0
2020-01-16 09:55:00,301.73,301.88,301.5,301.71,7541.0,286.1756,286.3178,285.9574,286.1566,7541.0
2020-01-16 10:00:00,301.64,302.08,301.64,302.02,7091.0,286.0902,286.5075,286.0902,286.4506,7091.0
2020-01-16 10:05:00,302.08,302.24,302.01,302.2,8785.0,286.5075,286.6593,286.4411,286.6213,8785.0
2020-01-16 10:10:00,302.24,302.36,301.94,302.03,4372.0,286.6593,286.7731,286.3747,286.4601,4372.0
2020-01-16 10:15:00,302.05,302.28,301.98,302.12,4198.0,286.4791,286.6972,286.4127,286.5455,4198.0
2020-01-16 10:20:00,301.87,301.99,301.84,301.84,1857.0,286.3083,286.4222,286.2799,286.2799,1857.0
2020-01-16 10:25:00,301.8,302.03,301.62,301.91,4423.0,286.2419,286.4601,286.0712,286.3463,4423.0
2020-01-16 10:30:00,301.96,302.11,301.78,302.11,3307.0,286.3937,286.536,286.223,286.536,3307.0
2020-01-16 10:35:00,302.01,302.01,301.16,301.2,5514.0,286.4411,286.4411,285.6349,285.6729,5514.0
2020-01-16 10:40:00,301.37,301.66,301.3,301.37,5035.0,285.8341,286.1092,285.7677,285.8341,5035.0
2020-01-16 10:45:00,301.32,301.35,301.2,301.32,1558.0,285.7867,285.8151,285.6729,285.7867,1558.0
2020-01-16 10:50:00,301.4,301.46,301.2,301.3,2364.0,285.8626,285.9195,285.6729,285.7677,2364.0
2020-01-16 10:55:00,301.36,301.49,301.16,301.44,6283.0,285.8246,285.9479,285.6349,285.9005,6283.0
2020-01-16 11:00:00,301.36,301.46,301.28,301.29,1525.0,285.8246,285.9195,285.7488,285.7582,1525.0
2020-01-16 11:05:00,301.36,301.55,301.36,301.46,1637.0,285.8246,286.0048,285.8246,285.9195,1637.0
2020-01-16 11:10:00,301.38,301.38,300.94,301.05,5797.0,285.8436,285.8436,285.4263,285.5306,5797.0
2020-01-16 11:15:00,300.82,300.92,300.48,300.5,3518.0,285.3125,285.4073,284.99,285.009,3518.0
2020-01-16 11:20:00,300.59,300.7,300.42,300.54,1187.0,285.0943,285.1987,284.9331,285.0469,1187.0
2020-01-16 11:25:00,300.41,300.86,300.41,300.44,8077.0,284.9236,285.3504,284.9236,284.9521,8077.0
2020-01-16 11:30:00,300.59,300.76,300.51,300.74,13516.0,285.0943,285.2556,285.0185,285.2366,13516.0
2020-01-16 11:35:00,300.8,300.91,300.48,300.49,1867.0,285.2935,285.3978,284.99,284.9995,1867.0
2020-01-16 11:40:00,300.51,300.51,300.39,300.51,2036.0,285.0185,285.0185,284.9046,285.0185,2036.0
2020-01-16 11:45:00,300.56,300.83,300.56,300.83,1280.0,285.0659,285.322,285.0659,285.322,1280.0
2020-01-16 11:50:00,300.81,300.81,300.81,300.81,200.0,285.303,285.303,285.303,285.303,200.0
2020-01-16 11:55:00,300.73,300.8,300.58,300.58,3127.0,285.2271,285.2935,285.0848,285.0848,3127.0
2020-01-16 12:00:00,300.5,300.61,300.45,300.48,5100.0,285.009,285.1133,284.9615,284.99,5100.0
2020-01-16 12:05:00,300.53,300.61,300.52,300.61,1759.0,285.0374,285.1133,285.0279,285.1133,1759.0
2020-01-16 12:10:00,300.61,300.7,300.59,300.62,2041.0,285.1133,285.1987,285.0943,285.1228,2041.0
2020-01-16 12:15:00,300.58,300.58,300.36,300.38,800.0,285.0848,285.0848,284.8762,284.8952,800.0
2020-01-16 12:20:00,300.34,300.34,300.13,300.16,1550.0,284.8572,284.8572,284.658,284.6865,1550.0
2020-01-16 12:25:00,300.15,300.15,300.09,300.09,990.0,284.677,284.677,284.6201,284.6201,990.0
2020-01-16 12:30:00,300.06,300.12,300.02,300.06,4775.0,284.5916,284.6486,284.5537,284.5916,4775.0
2020-01-16 12:35:00,300.03,300.06,299.84,299.89,4400.0,284.5632,284.5916,284.383,284.4304,4400.0
2020-01-16 12:40:00,299.91,299.95,299.78,299.9,2034.0,284.4494,284.4873,284.3261,284.4399,2034.0
2020-01-16 12:45:00,300.01,300.06,299.98,300.03,2066.0,284.5442,284.5916,284.5158,284.5632,2066.0
2020-01-16 12:50:00,300.08,300.12,299.82,299.82,1837.0,284.6106,284.6486,284.364,284.364,1837.0
2020-01-16 12:55:00,299.8,299.92,299.78,299.87,4941.0,284.3451,284.4589,284.3261,284.4114,4941.0
2020-01-16 13:00:00,299.9,300.1,299.89,300.08,800.0,284.4399,284.6296,284.4304,284.6106,800.0
2020-01-16 13:05:00,300.07,300.08,299.93,299.94,900.0,284.6011,284.6106,284.4683,284.4778,900.0
2020-01-16 13:10:00,299.95,299.97,299.79,299.79,1705.0,284.4873,284.5063,284.3356,284.3356,1705.0
2020-01-16 13:15:00,299.81,299.88,299.55,299.55,3552.0,284.3545,284.4209,284.1079,284.1079,3552.0
2020-01-16 13:20:00,299.59,299.86,299.59,299.78,1650.0,284.1459,284.402,284.1459,284.3261,1650.0
2020-01-16 13:25:00,299.72,299.83,299.65,299.66,2011.0,284.2692,284.3735,284.2028,284.2123,2011.0
2020-01-16 13:30:00,299.66,299.9,299.56,299.87,1832.0,284.2123,284.4399,284.1174,284.4114,1832.0
2020-01-16 13:35:00,299.91,300.49,299.91,300.49,1657.0,284.4494,284.9995,284.4494,284.9995,1657.0
2020-01-16 13:40:00,300.33,300.33,300.2,300.2,300.0,284.8477,284.8477,284.7244,284.7244,300.0
2020-01-16 13:45:00,300.27,300.32,300.02,300.05,1444.0,284.7908,284.8382,284.5537,284.5822,1444.0
2020-01-16 13:50:00,300.1,300.1,299.87,299.94,877.0,284.6296,284.6296,284.4114,284.4778,877.0
2020-01-16 13:55:00,299.9,300.17,299.84,300.17,3100.0,284.4399,284.696,284.383,284.696,3100.0
2020-01-16 14:00:00,300.18,300.34,300.18,300.2,1684.0,284.7055,284.8572,284.7055,284.7244,1684.0
2020-01-16 14:05:00,300.26,300.47,300.22,300.47,1742.0,284.7813,284.9805,284.7434,284.9805,1742.0
2020-01-16 14:10:00,300.34,300.35,300.31,300.31,700.0,284.8572,284.8667,284.8288,284.8288,700.0
2020-01-16 14:15:00,300.38,300.52,300.38,300.39,1777.0,284.8952,285.0279,284.8952,284.9046,1777.0
2020-01-16 14:20:00,300.52,300.52,300.34,300.4,5199.0,285.0279,285.0279,284.8572,284.9141,5199.0
2020-01-16 14:25:00,300.34,300.44,300.16,300.22,3992.0,284.8572,284.9521,284.6865,284.7434,3992.0
2020-01-16 14:30:00,300.17,300.33,300.14,300.33,1656.0,284.696,284.8477,284.6675,284.8477,1656.0
2020-01-16 14:35:00,300.34,300.57,300.31,300.54,2215.0,284.8572,285.0754,284.8288,285.0469,2215.0
2020-01-16 14:40:00,300.48,300.65,300.41,300.41,2000.0,284.99,285.1512,284.9236,284.9236,2000.0
2020-01-16 14:45:00,300.4,300.49,300.26,300.41,2509.0,284.9141,284.9995,284.7813,284.9236,2509.0
2020-01-16 14:50:00,300.4,300.42,300.27,300.38,1708.0,284.9141,284.9331,284.7908,284.8952,1708.0
2020-01-16 14:55:00,300.32,300.41,300.32,300.38,1048.0,284.8382,284.9236,284.8382,284.8952,1048.0
2020-01-16 15:00:00,300.3,300.5,300.28,300.4,1530.0,284.8193,285.009,284.8003,284.9141,1530.0
2020-01-16 15:05:00,300.36,300.41,300.24,300.4,931.0,284.8762,284.9236,284.7624,284.9141,931.0
2020-01-16 15:10:00,300.41,300.59,300.33,300.51,1412.0,284.9236,285.0943,284.8477,285.0185,1412.0
2020-01-16 15:15:00,300.46,300.57,300.45,300.5,2054.0,284.971,285.0754,284.9615,285.009,2054.0
2020-01-16 15:20:00,300.55,300.84,300.55,300.78,4029.0,285.0564,285.3314,285.0564,285.2745,4029.0
2020-01-16 15:25:00,300.91,300.91,300.69,300.75,11479.0,285.3978,285.3978,285.1892,285.2461,11479.0
2020-01-16 15:30:00,300.81,301.1,300.81,301.1,2328.0,285.303,285.578,285.303,285.578,2328.0
2020-01-16 15:35:00,301.05,301.34,301.0,301.31,8166.0,285.5306,285.8057,285.4832,285.7772,8166.0
2020-01-16 15:40:00,301.25,301.35,301.05,301.16,11225.0,285.7203,285.8151,285.5306,285.6349,11225.0
2020-01-16 15:45:00,301.11,301.23,301.04,301.13,7485.0,285.5875,285.7013,285.5211,285.6065,7485.0
2020-01-16 15:50:00,301.13,301.19,300.91,300.95,34262.0,285.6065,285.6634,285.3978,285.4358,34262.0
2020-01-16 15:55:00,301.09,301.29,300.86,301.07,45796.0,285.5686,285.7582,285.3504,285.5496,45796.0
2020-01-17 09:30:00,300.8,301.05,300.58,300.72,37849.0,285.2935,285.5306,285.0848,285.2176,37849.0
2020-01-17 09:35:00,300.69,300.69,300.13,300.13,12450.0,285.1892,285.1892,284.658,284.658,12450.0
2020-01-17 09:40:00,300.02,300.48,299.98,300.37,11286.0,284.5537,284.99,284.5158,284.8857,11286.0
2020-01-17 09:45:00,300.39,300.61,300.15,300.58,4496.0,284.9046,285.1133,284.677,285.0848,4496.0
2020-01-17 09:50:00,300.7,300.77,300.43,300.43,4200.0,285.1987,285.265,284.9426,284.9426,4200.0
2020-01-17 09:55:00,300.43,300.57,300.13,300.24,3200.0,284.9426,285.0754,284.658,284.7624,3200.0
2020-01-17 10:00:00,300.14,300.58,300.1,300.48,7782.0,284.6675,285.0848,284.6296,284.99,7782.0
2020-01-17 10:05:00,300.5,300.57,300.28,300.49,7416.0,285.009,285.0754,284.8003,284.9995,7416.0
2020-01-17 10:10:00,300.44,300.44,300.24,300.28,14392.0,284.9521,284.9521,284.7624,284.8003,14392.0
2020-01-17 10:15:00,300.16,300.23,299.92,300.22,4414.0,284.6865,284.7529,284.4589,284.7434,4414.0
2020-01-17 10:20:00,300.3,300.3,300.01,300.01,5006.0,284.8193,284.8193,284.5442,284.5442,5006.0
2020-01-17 10:25:00,300.02,300.08,299.95,300.06,7214.0,284.5537,284.6106,284.4873,284.5916,7214.0
2020-01-17 10:30:00,300.06,300.24,299.88,299.88,6299.0,284.5916,284.7624,284.4209,284.4209,6299.0
2020-01-17 10:35:00,299.86,300.09,299.79,300.01,7602.0,284.402,284.6201,284.3356,284.5442,7602.0
2020-01-17 10:40:00,300.04,300.12,299.98,300.05,3700.0,284.5727,284.6486,284.5158,284.5822,3700.0
2020-01-17 10:45:00,300.1,300.11,300.0,300.11,4640.0,284.6296,284.6391,284.5347,284.6391,4640.0
2020-01-17 10:50:00,300.01,300.23,299.93,300.04,4641.0,284.5442,284.7529,284.4683,284.5727,4641.0
2020-01-17 10:55:00,300.11,300.23,299.94,300.19,6470.0,284.6391,284.7529,284.4778,284.7149,6470.0
2020-01-17 11:00:00,300.19,300.29,300.09,300.26,2131.0,284.7149,284.8098,284.6201,284.7813,2131.0
2020-01-17 11:05:00,300.23,300.23,299.85,299.91,8714.0,284.7529,284.7529,284.3925,284.4494,8714.0
2020-01-17 11:10:00,299.92,300.05,299.46,299.6,17039.0,284.4589,284.5822,284.0226,284.1554,17039.0
2020-01-17 11:15:00,299.63,299.67,299.52,299.59,6127.0,284.1838,284.2218,284.0795,284.1459,6127.0
2020-01-17 11:20:00,299.64,299.65,299.4,299.5,9952.0,284.1933,284.2028,283.9657,284.0605,9952.0
2020-01-17 11:25:00,299.58,300.0,299.52,299.94,5589.0,284.1364,284.5347,284.0795,284.4778,5589.0
2020-01-17 11:30:00,299.98,300.4,299.95,300.37,6796.0,284.5158,284.9141,284.4873,284.8857,6796.0
2020-01-17 11:35:00,300.44,300.6,300.39,300.58,1224.0,284.9521,285.1038,284.9046,285.0848,1224.0
2020-01-17 11:40:00,300.62,300.62,300.02,300.06,3094.0,285.1228,285.1228,284.5537,284.5916,3094.0
2020-01-17 11:45:00,300.06,300.1,299.73,300.1,5850.0,284.5916,284.6296,284.2787,284.6296,5850.0
2020-01-17 11:50:00,300.08,300.31,300.04,300.04,1300.0,284.6106,284.8288,284.5727,284.5727,1300.0
2020-01-17 11:55:00,300.02,300.12,299.71,299.93,3869.0,284.5537,284.6486,284.2597,284.4683,3869.0
2020-01-17 12:00:00,299.91,300.02,299.78,299.92,2512.0,284.4494,284.5537,284.3261,284.4589,2512.0
2020-01-17 12:05:00,299.99,299.99,299.66,299.71,3300.0,284.5253,284.5253,284.2123,284.2597,3300.0
2020-01-17 12:10:00,299.82,299.88,299.67,299.73,3500.0,284.364,284.4209,284.2218,284.2787,3500.0
2020-01-17 12:15:00,299.62,299.74,299.5,299.57,2924.0,284.1743,284.2881,284.0605,284.1269,2924.0
2020-01-17 12:20:00,299.57,299.59,299.47,299.59,4111.0,284.1269,284.1459,284.0321,284.1459,4111.0
2020-01-17 12:25:00,299.51,299.73,299.48,299.68,3800.0,284.07,284.2787,284.0415,284.2312,3800.0
2020-01-17 12:30:00,299.66,299.8,299.27,299.75,5975.0,284.2123,284.3451,283.8424,284.2976,5975.0
2020-01-17 12:35:00,299.63,299.79,299.63,299.74,2112.0,284.1838,284.3356,284.1838,284.2881,2112.0
2020-01-17 12:40:00,299.83,299.89,299.69,299.69,821.0,284.3735,284.4304,284.2407,284.2407,821.0
2020-01-17 12:45:00,299.66,299.67,299.48,299.5,3306.0,284.2123,284.2218,284.0415,284.0605,3306.0
2020-01-17 12:50:00,299.5,299.58,299.47,299.54,4424.0,284.0605,284.1364,284.0321,284.0985,4424.0
2020-01-17 12:55:00,299.53,299.73,299.5,299.59,2142.0,284.089,284.2787,284.0605,284.1459,2142.0
2020-01-17 13:00:00,299.49,299.69,299.49,299.69,2911.0,284.051,284.2407,284.051,284.2407,2911.0
2020-01-17 13:05:00,299.59,299.76,299.51,299.66,2515.0,284.1459,284.3071,284.07,284.2123,2515.0
2020-01-17 13:10:00,299.63,299.75,299.58,299.6,3037.0,284.1838,284.2976,284.1364,284.1554,3037.0
2020-01-17 13:15:00,299.6,299.6,299.47,299.47,2500.0,284.1554,284.1554,284.0321,284.0321,2500.0
2020-01-17 13:20:00,299.48,299.84,299.48,299.84,2500.0,284.0415,284.383,284.0415,284.383,2500.0
2020-01-17 13:25:00,299.89,300.03,299.87,300.03,1078.0,284.4304,284.5632,284.4114,284.5632,1078.0
2020-01-17 13:30:00,300.12,300.13,299.83,299.89,1224.0,284.6486,284.658,284.3735,284.4304,1224.0
2020-01-17 13:35:00,299.97,299.97,299.67,299.77,2600.0,284.5063,284.5063,284.2218,284.3166,2600.0
2020-01-17 13:40:00,299.78,299.79,299.61,299.72,3191.0,284.3261,284.3356,284.1648,284.2692,3191.0
2020-01-17 13:45:00,299.72,300.08,299.72,299.93,3000.0,284.2692,284.6106,284.2692,284.4683,3000.0
2020-01-17 13:50:00,300.12,300.3,300.0,300.18,3320.0,284.6486,284.8193,284.5347,284.7055,3320.0
2020-01-17 13:55:00,300.09,300.28,300.04,300.28,2600.0,284.6201,284.8003,284.5727,284.8003,2600.0
2020-01-17 14:00:00,300.15,300.3,299.95,300.19,2608.0,284.677,284.8193,284.4873,284.7149,2608.0
2020-01-17 14:05:00,300.07,300.31,300.0,300.31,3939.0,284.6011,284.8288,284.5347,284.8288,3939.0
2020-01-17 14:10:00,300.31,300.4,300.03,300.03,3100.0,284.8288,284.9141,284.5632,284.5632,3100.0
2020-01-17 14:15:00,300.22,300.22,300.03,300.12,3530.0,284.7434,284.7434,284.5632,284.6486,3530.0
2020-01-17 14:20:00,300.18,300.26,300.16,300.21,2593.0,284.7055,284.7813,284.6865,284.7339,2593.0
2020-01-17 14:25:00,300.22,300.33,300.13,300.15,3401.0,284.7434,284.8477,284.658,284.677,3401.0
2020-01-17 14:30:00,300.18,300.19,299.93,299.96,1600.0,284.7055,284.7149,284.4683,284.4968,1600.0
2020-01-17 14:35:00,300.0,300.13,299.87,300.13,4221.0,284.5347,284.658,284.4114,284.658,4221.0
2020-01-17 14:40:00,300.21,300.21,299.89,299.9,1568.0,284.7339,284.7339,284.4304,284.4399,1568.0
2020-01-17 14:45:00,299.92,300.11,299.91,300.11,1799.0,284.4589,284.6391,284.4494,284.6391,1799.0
2020-01-17 14:50:00,300.04,300.07,299.83,299.86,5718.0,284.5727,284.6011,284.3735,284.402,5718.0
2020-01-17 14:55:00,299.86,300.17,299.8,300.17,2825.0,284.402,284.696,284.3451,284.696,2825.0
2020-01-17 15:00:00,300.18,300.34,300.18,300.18,2800.0,284.7055,284.8572,284.7055,284.7055,2800.0
2020-01-17 15:05:00,300.17,300.25,299.8,299.96,4677.0,284.696,284.7719,284.3451,284.4968,4677.0
2020-01-17 15:10:00,299.89,300.13,299.89,300.03,8246.0,284.4304,284.658,284.4304,284.5632,8246.0
2020-01-17 15:15:00,300.06,300.18,299.84,299.9,6359.0,284.5916,284.7055,284.383,284.4399,6359.0
2020-01-17 15:20:00,299.86,299.95,299.7,299.87,9598.0,284.402,284.4873,284.2502,284.4114,9598.0
2020-01-17 15:25:00,299.87,299.95,299.83,299.86,4963.0,284.4114,284.4873,284.3735,284.402,4963.0
2020-01-17 15:30:00,299.85,300.13,299.84,300.0,9550.0,284.3925,284.658,284.383,284.5347,9550.0
2020-01-17 15:35:00,300.05,300.14,299.69,299.83,6616.0,284.5822,284.6675,284.2407,284.3735,6616.0
2020-01-17 15:40:00,299.77,299.99,299.74,299.92,6617.0,284.3166,284.5253,284.2881,284.4589,6617.0
2020-01-17 15:45:00,299.97,300.36,299.96,300.03,21870.0,284.5063,284.8762,284.4968,284.5632,21870.0
2020-01-17 15:50:00,300.19,300.22,299.82,299.94,31210.0,284.7149,284.7434,284.364,284.4778,31210.0
2020-01-17 15:55:00,300.0,300.07,299.82,300.04,36513.0,284.5347,284.6011,284.364,284.5727,36513.0
2020-01-21 09:30:00,298.11,298.33,297.91,298.26,18899.0,282.7422,282.9508,282.5525,282.8844,18899.0
2020-01-21 09:35:00,298.01,298.01,297.47,297.63,11801.0,282.6473,282.6473,282.1352,282.2869,11801.0
2020-01-21 09:40:00,297.66,298.08,297.59,297.94,15207.0,282.3154,282.7137,282.249,282.5809,15207.0
2020-01-21 09:45:00,298.0,298.33,297.87,298.04,10979.0,282.6378,282.9508,282.5145,282.6758,10979.0
2020-01-21 09:50:00,298.08,298.31,297.88,298.31,14612.0,282.7137,282.9319,282.524,282.9319,14612.0
2020-01-21 09:55:00,298.23,298.48,298.17,298.24,5500.0,282.856,283.0931,282.7991,282.8655,5500.0
2020-01-21 10:00:00,298.28,298.8,298.24,298.71,4890.0,282.9034,283.3966,282.8655,283.3112,4890.0
2020-01-21 10:05:00,298.75,298.81,298.49,298.81,3810.0,283.3492,283.4061,283.1026,283.4061,3810.0
2020-01-21 10:10:00,298.89,298.89,298.25,298.65,11149.0,283.482,283.482,282.875,283.2543,11149.0
2020-01-21 10:15:00,298.68,298.84,298.49,298.49,1900.0,283.2828,283.4345,283.1026,283.1026,1900.0
2020-01-21 10:20:00,298.8,299.2,298.79,299.18,1200.0,283.3966,283.776,283.3871,283.757,1200.0
2020-01-21 10:25:00,299.2,299.47,299.11,299.35,6076.0,283.776,284.0321,283.6906,283.9182,6076.0
2020-01-21 10:30:00,299.43,299.47,299.04,299.07,4148.0,283.9941,284.0321,283.6242,283.6527,4148.0
2020-01-21 10:35:00,299.08,299.94,299.08,299.92,9720.0,283.6622,284.4778,283.6622,284.4589,9720.0
2020-01-21 10:40:00,299.78,299.91,299.66,299.91,3206.0,284.3261,284.4494,284.2123,284.4494,3206.0
2020-01-21 10:45:00,299.86,300.11,299.84,300.11,2400.0,284.402,284.6391,284.383,284.6391,2400.0
2020-01-21 10:50:00,300.17,300.37,299.82,300.06,4600.0,284.696,284.8857,284.364,284.5916,4600.0
2020-01-21 10:55:00,300.04,300.37,300.01,300.2,6741.0,284.5727,284.8857,284.5442,284.7244,6741.0
2020-01-21 11:00:00,300.07,300.23,299.93,300.05,19303.0,284.6011,284.7529,284.4683,284.5822,19303.0
2020-01-21 11:05:00,300.02,300.58,300.02,300.57,16242.0,284.5537,285.0848,284.5537,285.0754,16242.0
2020-01-21 11:10:00,300.57,300.73,300.47,300.61,15520.0,285.0754,285.2271,284.9805,285.1133,15520.0
2020-01-21 11:15:00,300.62,300.86,300.61,300.79,10176.0,285.1228,285.3504,285.1133,285.284,10176.0
2020-01-21 11:20:00,300.8,300.98,300.74,300.92,7418.0,285.2935,285.4642,285.2366,285.4073,7418.0
2020-01-21 11:25:00,300.9,301.23,300.75,301.18,10412.0,285.3883,285.7013,285.2461,285.6539,10412.0
2020-01-21 11:30:00,301.1,301.25,300.66,300.82,8553.0,285.578,285.7203,285.1607,285.3125,8553.0
2020-01-21 11:35:00,300.98,301.21,300.78,300.94,4303.0,285.4642,285.6824,285.2745,285.4263,4303.0
2020-01-21 11:40:00,301.14,301.22,300.78,300.93,3081.0,285.616,285.6918,285.2745,285.4168,3081.0
2020-01-21 11:45:00,300.84,300.84,300.63,300.63,1300.0,285.3314,285.3314,285.1323,285.1323,1300.0
2020-01-21 11:50:00,300.61,300.75,300.61,300.74,2002.0,285.1133,285.2461,285.1133,285.2366,2002.0
2020-01-21 11:55:00,300.63,300.94,300.59,300.59,1563.0,285.1323,285.4263,285.0943,285.0943,1563.0
2020-01-21 12:00:00,300.66,300.66,300.54,300.54,706.0,285.1607,285.1607,285.0469,285.0469,706.0
2020-01-21 12:05:00,300.62,300.81,300.62,300.77,2670.0,285.1228,285.303,285.1228,285.265,2670.0
2020-01-21 12:10:00,300.75,300.75,300.61,300.61,900.0,285.2461,285.2461,285.1133,285.1133,900.0
2020-01-21 12:15:00,300.7,300.82,300.59,300.59,5103.0,285.1987,285.3125,285.0943,285.0943,5103.0
2020-01-21 12:20:00,300.64,300.72,300.58,300.59,3707.0,285.1417,285.2176,285.0848,285.0943,3707.0
2020-01-21 12:25:00,300.62,300.73,300.6,300.61,1639.0,285.1228,285.2271,285.1038,285.1133,1639.0
2020-01-21 12:30:00,300.66,300.66,300.37,300.39,1400.0,285.1607,285.1607,284.8857,284.9046,1400.0
2020-01-21 12:35:00,300.44,300.51,300.43,300.5,1100.0,284.9521,285.0185,284.9426,285.009,1100.0
2020-01-21 12:40:00,300.46,300.55,300.39,300.55,1800.0,284.971,285.0564,284.9046,285.0564,1800.0
2020-01-21 12:45:00,300.51,300.57,300.45,300.45,2000.0,285.0185,285.0754,284.9615,284.9615,2000.0
2020-01-21 12:50:00,300.44,300.44,300.26,300.26,1900.0,284.9521,284.9521,284.7813,284.7813,1900.0
2020-01-21 12:55:00,300.29,300.46,300.28,300.34,1728.0,284.8098,284.971,284.8003,284.8572,1728.0
2020-01-21 13:00:00,300.26,300.4,300.19,300.19,2035.0,284.7813,284.9141,284.7149,284.7149,2035.0
2020-01-21 13:05:00,300.2,300.28,300.2,300.28,500.0,284.7244,284.8003,284.7244,284.8003,500.0
2020-01-21 13:10:00,300.27,300.27,300.13,300.25,794.0,284.7908,284.7908,284.658,284.7719,794.0
2020-01-21 13:15:00,300.27,300.28,299.46,299.71,2999.0,284.7908,284.8003,284.0226,284.2597,2999.0
2020-01-21 13:20:00,299.78,299.78,299.54,299.66,1334.0,284.3261,284.3261,284.0985,284.2123,1334.0
2020-01-21 13:25:00,299.74,300.14,299.64,299.77,1600.0,284.2881,284.6675,284.1933,284.3166,1600.0
2020-01-21 13:30:00,299.63,299.7,299.3,299.31,2914.0,284.1838,284.2502,283.8708,283.8803,2914.0
2020-01-21 13:35:00,299.3,299.32,299.01,299.24,1606.0,283.8708,283.8898,283.5958,283.8139,1606.0
2020-01-21 13:40:00,299.12,299.15,298.95,299.14,2700.0,283.7001,283.7286,283.5389,283.7191,2700.0
2020-01-21 13:45:00,299.33,299.33,298.96,298.97,815.0,283.8993,283.8993,283.5484,283.5578,815.0
2020-01-21 13:50:00,298.9,299.04,298.26,298.48,3874.0,283.4914,283.6242,282.8844,283.0931,3874.0
2020-01-21 13:55:00,298.53,298.63,298.36,298.39,1852.0,283.1405,283.2354,282.9793,283.0077,1852.0
2020-01-21 14:00:00,298.36,298.49,298.21,298.44,3247.0,282.9793,283.1026,282.837,283.0552,3247.0
2020-01-21 14:05:00,298.51,298.72,298.23,298.32,1900.0,283.1216,283.3207,282.856,282.9413,1900.0
2020-01-21 14:10:00,298.48,298.61,298.36,298.48,1239.0,283.0931,283.2164,282.9793,283.0931,1239.0
2020-01-21 14:15:00,298.48,298.74,298.4,298.74,1582.0,283.0931,283.3397,283.0172,283.3397,1582.0
2020-01-21 14:20:00,298.68,299.05,298.6,298.6,4508.0,283.2828,283.6337,283.2069,283.2069,4508.0
2020-01-21 14:25:00,298.57,298.84,298.57,298.66,1420.0,283.1785,283.4345,283.1785,283.2638,1420.0
2020-01-21 14:30:00,298.61,298.61,298.34,298.56,929.0,283.2164,283.2164,282.9603,283.169,929.0
2020-01-21 14:35:00,298.44,298.51,298.33,298.46,1754.0,283.0552,283.1216,282.9508,283.0741,1754.0
2020-01-21 14:40:00,298.38,298.69,298.33,298.36,1600.0,282.9983,283.2923,282.9508,282.9793,1600.0
2020-01-21 14:45:00,298.4,298.5,298.2,298.37,1813.0,283.0172,283.1121,282.8275,282.9888,1813.0
2020-01-21 14:50:00,298.29,298.41,298.29,298.41,413.0,282.9129,283.0267,282.9129,283.0267,413.0
2020-01-21 14:55:00,298.36,298.74,298.36,298.74,1901.0,282.9793,283.3397,282.9793,283.3397,1901.0
2020-01-21 15:00:00,298.7,299.21,298.7,299.21,1757.0,283.3018,283.7855,283.3018,283.7855,1757.0
2020-01-21 15:05:00,298.97,299.16,298.87,299.05,1461.0,283.5578,283.738,283.463,283.6337,1461.0
2020-01-21 15:10:00,299.06,299.34,299.03,299.12,2125.0,283.6432,283.9088,283.6147,283.7001,2125.0
2020-01-21 15:15:00,299.09,299.46,299.08,299.33,3181.0,283.6717,284.0226,283.6622,283.8993,3181.0
2020-01-21 15:20:00,299.22,299.48,299.22,299.48,1207.0,283.795,284.0415,283.795,284.0415,1207.0
2020-01-21 15:25:00,299.43,299.45,299.18,299.18,4634.0,283.9941,284.0131,283.757,283.757,4634.0
2020-01-21 15:30:00,299.35,299.61,299.2,299.24,3608.0,283.9182,284.1648,283.776,283.8139,3608.0
2020-01-21 15:35:00,299.16,299.22,298.95,298.98,3417.0,283.738,283.795,283.5389,283.5673,3417.0
2020-01-21 15:40:00,299.08,299.08,298.77,298.91,3785.0,283.6622,283.6622,283.3681,283.5009,3785.0
2020-01-21 15:45:00,298.92,299.07,298.69,298.69,4995.0,283.5104,283.6527,283.2923,283.2923,4995.0
2020-01-21 15:50:00,298.47,298.85,298.25,298.44,12950.0,283.0836,283.444,282.875,283.0552,12950.0
2020-01-21 15:55:00,298.45,298.63,298.15,298.38,25938.0,283.0646,283.2354,282.7801,282.9983,25938.0
2020-01-22 09:30:00,300.56,301.18,299.68,300.8,42590.0,285.0659,285.6539,284.2312,285.2935,42590.0
2020-01-22 09:35:00,300.8,301.02,298.19,299.19,45386.0,285.2935,285.5022,282.818,283.7665,45386.0
2020-01-22 09:40:00,299.13,299.2,298.46,298.57,22138.0,283.7096,283.776,283.0741,283.1785,22138.0
2020-01-22 09:45:00,298.74,299.08,297.89,298.89,25788.0,283.3397,283.6622,282.5335,283.482,25788.0
2020-01-22 09:50:00,299.02,299.93,298.69,299.75,19912.0,283.6053,284.4683,283.2923,284.2976,19912.0
2020-01-22 09:55:00,299.99,300.64,299.9,300.53,31044.0,284.5253,285.1417,284.4399,285.0374,31044.0
2020-01-22 10:00:00,300.53,300.71,300.09,300.5,16817.0,285.0374,285.2081,284.6201,285.009,16817.0
2020-01-22 10:05:00,300.49,300.49,299.5,299.7,19443.0,284.9995,284.9995,284.0605,284.2502,19443.0
2020-01-22 10:10:00,299.87,300.24,299.58,300.1,10030.0,284.4114,284.7624,284.1364,284.6296,10030.0
2020-01-22 10:15:00,300.16,300.29,299.98,300.29,9317.0,284.6865,284.8098,284.5158,284.8098,9317.0
2020-01-22 10:20:00,300.21,300.32,300.11,300.29,11888.0,284.7339,284.8382,284.6391,284.8098,11888.0
2020-01-22 10:25:00,300.35,301.23,300.28,300.73,24636.0,284.8667,285.7013,284.8003,285.2271,24636.0
2020-01-22 10:30:00,300.72,301.0,300.72,300.94,21468.0,285.2176,285.4832,285.2176,285.4263,21468.0
2020-01-22 10:35:00,300.99,301.05,300.84,300.85,15719.0,285.4737,285.5306,285.3314,285.3409,15719.0
2020-01-22 10:40:00,300.93,301.66,300.93,301.45,22466.0,285.4168,286.1092,285.4168,285.91,22466.0
2020-01-22 10:45:00,301.45,301.5,300.88,300.96,9930.0,285.91,285.9574,285.3694,285.4453,9930.0
2020-01-22 10:50:00,300.87,301.23,300.6,301.0,8583.0,285.3599,285.7013,285.1038,285.4832,8583.0
2020-01-22 10:55:00,301.05,301.41,300.99,301.19,8919.0,285.5306,285.8721,285.4737,285.6634,8919.0
2020-01-22 11:00:00,301.19,301.5,301.15,301.29,8096.0,285.6634,285.9574,285.6255,285.7582,8096.0
2020-01-22 11:05:00,301.13,301.24,300.38,300.57,5712.0,285.6065,285.7108,284.8952,285.0754,5712.0
2020-01-22 11:10:00,300.5,300.56,299.44,299.68,15604.0,285.009,285.0659,284.0036,284.2312,15604.0
2020-01-22 11:15:00,299.68,299.77,298.7,299.44,12699.0,284.2312,284.3166,283.3018,284.0036,12699.0
2020-01-22 11:20:00,299.37,299.7,299.08,299.7,4507.0,283.9372,284.2502,283.6622,284.2502,4507.0
2020-01-22 11:25:00,299.63,300.19,299.63,299.72,7536.0,284.1838,284.7149,284.1838,284.2692,7536.0
2020-01-22 11:30:00,299.99,300.1,299.3,299.44,25981.0,284.5253,284.6296,283.8708,284.0036,25981.0
2020-01-22 11:35:00,299.55,300.21,299.55,300.15,3879.0,284.1079,284.7339,284.1079,284.677,3879.0
2020-01-22 11:40:00,300.16,300.22,299.56,299.75,6574.0,284.6865,284.7434,284.1174,284.2976,6574.0
2020-01-22 11:45:00,299.62,300.03,299.57,299.76,3028.0,284.1743,284.5632,284.1269,284.3071,3028.0
2020-01-22 11:50:00,299.6,299.63,299.49,299.58,2395.0,284.1554,284.1838,284.051,284.1364,2395.0
2020-01-22 11:55:00,299.78,299.78,299.35,299.35,2120.0,284.3261,284.3261,283.9182,283.9182,2120.0
2020-01-22 12:00:00,299.24,299.48,299.19,299.19,1663.0,283.8139,284.0415,283.7665,283.7665,1663.0
2020-01-22 12:05:00,299.06,299.14,298.53,298.94,6348.0,283.6432,283.7191,283.1405,283.5294,6348.0
2020-01-22 12:10:00,298.96,299.25,298.88,298.88,4115.0,283.5484,283.8234,283.4725,283.4725,4115.0
2020-01-22 12:15:00,298.89,299.0,298.66,298.66,2400.0,283.482,283.5863,283.2638,283.2638,2400.0
2020-01-22 12:20:00,298.65,298.8,297.93,297.93,7501.0,283.2543,283.3966,282.5715,282.5715,7501.0
2020-01-22 12:25:00,297.89,298.25,297.77,298.12,2984.0,282.5335,282.875,282.4197,282.7517,2984.0
2020-01-22 12:30:00,298.12,298.32,298.1,298.26,4800.0,282.7517,282.9413,282.7327,282.8844,4800.0
2020-01-22 12:35:00,298.23,298.44,298.18,298.23,4700.0,282.856,283.0552,282.8086,282.856,4700.0
2020-01-22 12:40:00,298.21,298.49,298.1,298.15,6800.0,282.837,283.1026,282.7327,282.7801,6800.0
2020-01-22 12:45:00,298.05,298.2,297.85,297.85,4758.0,282.6853,282.8275,282.4956,282.4956,4758.0
2020-01-22 12:50:00,297.82,298.04,297.76,297.93,6318.0,282.4671,282.6758,282.4102,282.5715,6318.0
2020-01-22 12:55:00,297.97,297.97,297.55,297.57,3529.0,282.6094,282.6094,282.211,282.23,3529.0
2020-01-22 13:00:00,297.75,297.83,297.58,297.63,3100.0,282.4007,282.4766,282.2395,282.2869,3100.0
2020-01-22 13:05:00,297.67,297.72,297.47,297.56,6674.0,282.3249,282.3723,282.1352,282.2205,6674.0
2020-01-22 13:10:00,297.53,297.85,297.43,297.76,6413.0,282.1921,282.4956,282.0972,282.4102,6413.0
2020-01-22 13:15:00,297.78,297.91,297.68,297.84,3110.0,282.4292,282.5525,282.3343,282.4861,3110.0
2020-01-22 13:20:00,297.88,297.94,297.8,297.81,1690.0,282.524,282.5809,282.4482,282.4576,1690.0
2020-01-22 13:25:00,297.88,297.88,297.51,297.54,4264.0,282.524,282.524,282.1731,282.2016,4264.0
2020-01-22 13:30:00,297.59,297.6,297.42,297.54,2230.0,282.249,282.2585,282.0877,282.2016,2230.0
2020-01-22 13:35:00,297.55,297.89,297.54,297.89,2500.0,282.211,282.5335,282.2016,282.5335,2500.0
2020-01-22 13:40:00,297.89,297.9,297.73,297.79,2800.0,282.5335,282.543,282.3818,282.4387,2800.0
2020-01-22 13:45:00,297.74,298.14,297.73,298.12,1700.0,282.3912,282.7706,282.3818,282.7517,1700.0
2020-01-22 13:50:00,298.06,298.07,297.84,297.84,3542.0,282.6948,282.7042,282.4861,282.4861,3542.0
2020-01-22 13:55:00,297.83,297.85,297.21,297.33,2695.0,282.4766,282.4956,281.8886,282.0024,2695.0
2020-01-22 14:00:00,297.33,297.35,296.96,297.12,8668.0,282.0024,282.0214,281.6515,281.8032,8668.0
2020-01-22 14:05:00,296.94,298.08,296.94,297.84,8393.0,281.6325,282.7137,281.6325,282.4861,8393.0
2020-01-22 14:10:00,297.94,298.27,297.85,298.22,4010.0,282.5809,282.8939,282.4956,282.8465,4010.0
2020-01-22 14:15:00,298.3,298.38,298.07,298.33,3742.0,282.9224,282.9983,282.7042,282.9508,3742.0
2020-01-22 14:20:00,298.46,298.5,298.31,298.36,2200.0,283.0741,283.1121,282.9319,282.9793,2200.0
2020-01-22 14:25:00,298.31,298.39,297.98,298.02,3201.0,282.9319,283.0077,282.6189,282.6568,3201.0
2020-01-22 14:30:00,297.98,298.06,297.74,297.83,4235.0,282.6189,282.6948,282.3912,282.4766,4235.0
2020-01-22 14:35:00,297.83,297.83,297.63,297.74,4965.0,282.4766,282.4766,282.2869,282.3912,4965.0
2020-01-22 14:40:00,297.76,297.81,297.56,297.72,2063.0,282.4102,282.4576,282.2205,282.3723,2063.0
2020-01-22 14:45:00,297.67,297.8,297.18,297.44,5393.0,282.3249,282.4482,281.8601,282.1067,5393.0
2020-01-22 14:50:00,297.31,297.5,297.29,297.48,3200.0,281.9834,282.1636,281.9644,282.1446,3200.0
2020-01-22 14:55:00,297.42,297.63,297.35,297.41,7657.0,282.0877,282.2869,282.0214,282.0783,7657.0
2020-01-22 15:00:00,297.59,297.6,297.12,297.27,4158.0,282.249,282.2585,281.8032,281.9455,4158.0
2020-01-22 15:05:00,297.28,297.4,297.16,297.36,7200.0,281.955,282.0688,281.8411,282.0308,7200.0
2020-01-22 15:10:00,297.42,297.42,297.0,297.01,6355.0,282.0877,282.0877,281.6894,281.6989,6355.0
2020-01-22 15:15:00,296.98,297.04,296.59,296.78,10116.0,281.6704,281.7273,281.3005,281.4807,10116.0
2020-01-22 15:20:00,296.83,296.87,296.41,296.65,5624.0,281.5282,281.5661,281.1298,281.3574,5624.0
2020-01-22 15:25:00,296.65,297.07,296.64,296.94,8100.0,281.3574,281.7558,281.348,281.6325,8100.0
2020-01-22 15:30:00,296.92,297.32,296.91,297.22,4170.0,281.6135,281.9929,281.604,281.8981,4170.0
2020-01-22 15:35:00,297.32,297.39,297.05,297.1,9421.0,281.9929,282.0593,281.7368,281.7842,9421.0
2020-01-22 15:40:00,297.11,297.15,296.94,297.05,6200.0,281.7937,281.8317,281.6325,281.7368,6200.0
2020-01-22 15:45:00,297.0,297.1,296.41,296.41,23365.0,281.6894,281.7842,281.1298,281.1298,23365.0
2020-01-22 15:50:00,296.4,296.49,296.12,296.41,17103.0,281.1203,281.2057,280.8548,281.1298,17103.0
2020-01-22 15:55:00,296.22,296.61,296.01,296.24,44304.0,280.9496,281.3195,280.7504,280.9686,44304.0
2020-01-23 09:30:00,296.92,297.1,295.79,295.87,16008.0,281.6135,281.7842,280.5418,280.6176,16008.0
2020-01-23 09:35:00,295.81,295.81,294.82,295.54,9814.0,280.5607,280.5607,279.6218,280.3047,9814.0
2020-01-23 09:40:00,295.5,295.95,294.83,294.83,8975.0,280.2667,280.6935,279.6313,279.6313,8975.0
2020-01-23 09:45:00,294.77,294.9,294.32,294.5,12962.0,279.5744,279.6977,279.1476,279.3183,12962.0
2020-01-23 09:50:00,294.51,294.52,293.58,293.65,10943.0,279.3278,279.3372,278.4457,278.5121,10943.0
2020-01-23 09:55:00,293.57,294.36,293.57,294.3,11921.0,278.4362,279.1855,278.4362,279.1286,11921.0
2020-01-23 10:00:00,294.29,294.29,293.69,293.71,5300.0,279.1191,279.1191,278.55,278.569,5300.0
2020-01-23 10:05:00,293.74,294.04,293.71,293.76,4483.0,278.5974,278.882,278.569,278.6164,4483.0
2020-01-23 10:10:00,293.78,294.0,293.57,293.57,9665.0,278.6354,278.844,278.4362,278.4362,9665.0
2020-01-23 10:15:00,293.57,293.93,293.41,293.92,7610.0,278.4362,278.7777,278.2845,278.7682,7610.0
2020-01-23 10:20:00,293.98,294.07,293.48,293.87,4499.0,278.8251,278.9104,278.3509,278.7207,4499.0
2020-01-23 10:25:00,293.92,294.06,293.69,294.06,6508.0,278.7682,278.901,278.55,278.901,6508.0
2020-01-23 10:30:00,294.08,294.22,293.66,293.81,13075.0,278.9199,279.0527,278.5216,278.6638,13075.0
2020-01-23 10:35:00,293.91,294.09,293.64,293.66,5404.0,278.7587,278.9294,278.5026,278.5216,5404.0
2020-01-23 10:40:00,293.61,293.71,293.13,293.13,3685.0,278.4742,278.569,278.0189,278.0189,3685.0
2020-01-23 10:45:00,293.06,293.12,292.58,292.6,6173.0,277.9525,278.0094,277.4972,277.5162,6173.0
2020-01-23 10:50:00,292.66,293.03,292.39,292.39,7198.0,277.5731,277.9241,277.317,277.317,7198.0
2020-01-23 10:55:00,292.28,292.38,291.81,292.21,7451.0,277.2127,277.3076,276.7669,277.1463,7451.0
2020-01-23 11:00:00,292.05,292.14,291.69,291.76,3445.0,276.9946,277.0799,276.6531,276.7195,3445.0
2020-01-23 11:05:00,291.71,291.8,291.56,291.62,5065.0,276.6721,276.7575,276.5298,276.5867,5065.0
2020-01-23 11:10:00,291.58,291.96,291.58,291.92,6408.0,276.5488,276.9092,276.5488,276.8713,6408.0
2020-01-23 11:15:00,291.98,292.09,291.74,292.04,3352.0,276.9282,277.0325,276.7006,276.9851,3352.0
2020-01-23 11:20:00,291.91,292.29,291.91,292.08,4521.0,276.8618,277.2222,276.8618,277.023,4521.0
2020-01-23 11:25:00,292.05,292.06,291.83,291.89,3482.0,276.9946,277.0041,276.7859,276.8428,3482.0
2020-01-23 11:30:00,291.85,292.05,291.68,291.96,9199.0,276.8049,276.9946,276.6436,276.9092,9199.0
2020-01-23 11:35:00,292.01,292.27,292.01,292.04,9953.0,276.9566,277.2032,276.9566,276.9851,9953.0
2020-01-23 11:40:00,291.83,292.31,291.74,292.31,21300.0,276.7859,277.2412,276.7006,277.2412,21300.0
2020-01-23 11:45:00,292.39,292.84,292.39,292.73,2995.0,277.317,277.7438,277.317,277.6395,2995.0
2020-01-23 11:50:00,292.53,293.06,292.53,292.92,2400.0,277.4498,277.9525,277.4498,277.8197,2400.0
2020-01-23 11:55:00,292.96,293.46,292.96,293.46,9882.0,277.8577,278.3319,277.8577,278.3319,9882.0
2020-01-23 12:00:00,293.32,293.33,292.93,292.93,2944.0,278.1991,278.2086,277.8292,277.8292,2944.0
2020-01-23 12:05:00,292.99,293.41,292.99,293.27,2976.0,277.8861,278.2845,277.8861,278.1517,2976.0
2020-01-23 12:10:00,293.4,293.67,293.4,293.61,1200.0,278.275,278.5311,278.275,278.4742,1200.0
2020-01-23 12:15:00,293.66,294.01,293.61,293.84,4108.0,278.5216,278.8535,278.4742,278.6923,4108.0
2020-01-23 12:20:00,293.97,294.37,293.94,294.3,2104.0,278.8156,279.195,278.7871,279.1286,2104.0
2020-01-23 12:25:00,294.4,294.56,294.34,294.48,3416.0,279.2234,279.3752,279.1665,279.2993,3416.0
2020-01-23 12:30:00,294.43,294.43,294.31,294.32,2300.0,279.2519,279.2519,279.1381,279.1476,2300.0
2020-01-23 12:35:00,294.39,294.45,294.33,294.34,2500.0,279.2139,279.2708,279.157,279.1665,2500.0
2020-01-23 12:40:00,294.21,294.37,294.21,294.35,2556.0,279.0432,279.195,279.0432,279.176,2556.0
2020-01-23 12:45:00,294.31,294.4,294.22,294.22,1000.0,279.1381,279.2234,279.0527,279.0527,1000.0
2020-01-23 12:50:00,294.24,294.24,294.1,294.14,2095.0,279.0717,279.0717,278.9389,278.9768,2095.0
2020-01-23 12:55:00,294.08,294.08,293.52,293.52,2855.0,278.9199,278.9199,278.3888,278.3888,2855.0
2020-01-23 13:00:00,293.7,293.7,293.39,293.42,1191.0,278.5595,278.5595,278.2655,278.2939,1191.0
2020-01-23 13:05:00,293.39,293.39,293.25,293.27,2029.0,278.2655,278.2655,278.1327,278.1517,2029.0
2020-01-23 13:10:00,293.31,293.39,293.26,293.33,3895.0,278.1896,278.2655,278.1422,278.2086,3895.0
2020-01-23 13:15:00,293.3,293.51,293.08,293.51,4040.0,278.1801,278.3793,277.9715,278.3793,4040.0
2020-01-23 13:20:00,293.44,294.08,293.42,293.95,2391.0,278.3129,278.9199,278.2939,278.7966,2391.0
2020-01-23 13:25:00,294.03,294.03,293.56,293.56,1300.0,278.8725,278.8725,278.4267,278.4267,1300.0
2020-01-23 13:30:00,293.54,293.64,293.45,293.51,3210.0,278.4078,278.5026,278.3224,278.3793,3210.0
2020-01-23 13:35:00,293.48,293.56,293.25,293.4,4506.0,278.3509,278.4267,278.1327,278.275,4506.0
2020-01-23 13:40:00,293.57,293.63,293.5,293.63,1740.0,278.4362,278.4931,278.3698,278.4931,1740.0
2020-01-23 13:45:00,293.68,293.94,293.68,293.79,3353.0,278.5405,278.7871,278.5405,278.6449,3353.0
2020-01-23 13:50:00,293.79,294.15,293.79,293.92,4700.0,278.6449,278.9863,278.6449,278.7682,4700.0
2020-01-23 13:55:00,293.94,294.04,293.75,293.75,3483.0,278.7871,278.882,278.6069,278.6069,3483.0
2020-01-23 14:00:00,293.85,294.0,293.73,294.0,5075.0,278.7018,278.844,278.588,278.844,5075.0
2020-01-23 14:05:00,293.95,294.23,293.91,294.01,3188.0,278.7966,279.0622,278.7587,278.8535,3188.0
2020-01-23 14:10:00,294.06,294.15,294.02,294.08,1300.0,278.901,278.9863,278.863,278.9199,1300.0
2020-01-23 14:15:00,294.1,294.29,294.03,294.29,4200.0,278.9389,279.1191,278.8725,279.1191,4200.0
2020-01-23 14:20:00,294.2,294.35,294.11,294.12,1239.0,279.0337,279.176,278.9484,278.9579,1239.0
2020-01-23 14:25:00,294.12,294.15,294.02,294.14,1940.0,278.9579,278.9863,278.863,278.9768,1940.0
2020-01-23 14:30:00,294.16,294.43,294.14,294.32,2400.0,278.9958,279.2519,278.9768,279.1476,2400.0
2020-01-23 14:35:00,294.35,294.36,294.14,294.26,2400.0,279.176,279.1855,278.9768,279.0906,2400.0
2020-01-23 14:40:00,294.2,294.25,294.03,294.06,3305.0,279.0337,279.0812,278.8725,278.901,3305.0
2020-01-23 14:45:00,294.02,294.03,293.6,293.8,4635.0,278.863,278.8725,278.4647,278.6544,4635.0
2020-01-23 14:50:00,293.85,294.01,293.79,293.93,5000.0,278.7018,278.8535,278.6449,278.7777,5000.0
2020-01-23 14:55:00,293.94,294.41,293.93,294.41,3143.0,278.7871,279.2329,278.7777,279.2329,3143.0
2020-01-23 15:00:00,294.4,294.51,294.35,294.47,5660.0,279.2234,279.3278,279.176,279.2898,5660.0
2020-01-23 15:05:00,294.44,294.85,294.38,294.85,4700.0,279.2614,279.6502,279.2045,279.6502,4700.0
2020-01-23 15:10:00,294.94,295.24,294.84,295.11,5271.0,279.7356,280.0201,279.6407,279.8968,5271.0
2020-01-23 15:15:00,295.12,295.21,295.05,295.06,2705.0,279.9063,279.9917,279.8399,279.8494,2705.0
2020-01-23 15:20:00,295.04,295.08,294.61,294.62,5910.0,279.8304,279.8684,279.4226,279.4321,5910.0
2020-01-23 15:25:00,294.62,294.84,294.38,294.73,8264.0,279.4321,279.6407,279.2045,279.5364,8264.0
2020-01-23 15:30:00,294.77,294.9,294.53,294.65,8915.0,279.5744,279.6977,279.3467,279.4605,8915.0
2020-01-23 15:35:00,294.56,294.66,294.43,294.66,4563.0,279.3752,279.47,279.2519,279.47,4563.0
2020-01-23 15:40:00,294.74,294.78,294.29,294.62,9207.0,279.5459,279.5838,279.1191,279.4321,9207.0
2020-01-23 15:45:00,294.68,294.68,294.25,294.4,11111.0,279.489,279.489,279.0812,279.2234,11111.0
2020-01-23 15:50:00,294.46,294.52,294.23,294.36,14634.0,279.2803,279.3372,279.0622,279.1855,14634.0
2020-01-23 15:55:00,294.36,294.47,293.87,294.16,27560.0,279.1855,279.2898,278.7207,278.9958,27560.0
2020-01-24 09:30:00,296.89,296.98,295.66,295.66,33545.0,281.5851,281.6704,280.4185,280.4185,33545.0
2020-01-24 09:35:00,295.76,296.58,295.76,296.22,28751.0,280.5133,281.291,280.5133,280.9496,28751.0
2020-01-24 09:40:00,296.3,296.84,296.08,296.84,12363.0,281.0255,281.5376,280.8168,281.5376,12363.0
2020-01-24 09:45:00,296.71,296.72,296.2,296.34,20231.0,281.4143,281.4238,280.9306,281.0634,20231.0
2020-01-24 09:50:00,296.45,296.8,296.18,296.56,11301.0,281.1677,281.4997,280.9117,281.2721,11301.0
2020-01-24 09:55:00,296.65,297.05,296.65,296.86,4248.0,281.3574,281.7368,281.3574,281.5566,4248.0
2020-01-24 10:00:00,296.81,297.1,296.68,297.0,6894.0,281.5092,281.7842,281.3859,281.6894,6894.0
2020-01-24 10:05:00,297.11,297.63,297.11,297.33,13272.0,281.7937,282.2869,281.7937,282.0024,13272.0
2020-01-24 10:10:00,297.5,297.76,297.5,297.69,3400.0,282.1636,282.4102,282.1636,282.3438,3400.0
2020-01-24 10:15:00,297.96,298.0,297.11,297.25,8841.0,282.5999,282.6378,281.7937,281.9265,8841.0
2020-01-24 10:20:00,297.22,298.11,297.19,298.09,6266.0,281.8981,282.7422,281.8696,282.7232,6266.0
2020-01-24 10:25:00,298.09,298.17,297.58,297.69,7112.0,282.7232,282.7991,282.2395,282.3438,7112.0
2020-01-24 10:30:00,297.62,297.74,297.39,297.61,14446.0,282.2774,282.3912,282.0593,282.2679,14446.0
2020-01-24 10:35:00,297.61,298.0,297.47,297.97,28790.0,282.2679,282.6378,282.1352,282.6094,28790.0
2020-01-24 10:40:00,297.87,298.12,297.64,297.87,5098.0,282.5145,282.7517,282.2964,282.5145,5098.0
2020-01-24 10:45:00,297.74,297.76,297.36,297.51,6728.0,282.3912,282.4102,282.0308,282.1731,6728.0
2020-01-24 10:50:00,297.46,297.73,297.45,297.73,22479.0,282.1257,282.3818,282.1162,282.3818,22479.0
2020-01-24 10:55:00,297.78,298.0,297.56,297.97,5217.0,282.4292,282.6378,282.2205,282.6094,5217.0
2020-01-24 11:00:00,298.02,298.39,297.78,298.34,18444.0,282.6568,283.0077,282.4292,282.9603,18444.0
2020-01-24 11:05:00,298.3,298.82,298.3,298.61,21592.0,282.9224,283.4156,282.9224,283.2164,21592.0
2020-01-24 11:10:00,298.55,298.76,298.51,298.64,4637.0,283.1595,283.3587,283.1216,283.2449,4637.0
2020-01-24 11:15:00,298.72,298.84,298.29,298.55,11160.0,283.3207,283.4345,282.9129,283.1595,11160.0
2020-01-24 11:20:00,298.57,298.84,298.55,298.67,6215.0,283.1785,283.4345,283.1595,283.2733,6215.0
2020-01-24 11:25:00,298.68,298.81,298.47,298.81,8763.0,283.2828,283.4061,283.0836,283.4061,8763.0
2020-01-24 11:30:00,298.79,298.88,298.12,298.4,39726.0,283.3871,283.4725,282.7517,283.0172,39726.0
2020-01-24 11:35:00,298.46,299.33,298.46,299.09,7731.0,283.0741,283.8993,283.0741,283.6717,7731.0
2020-01-24 11:40:00,299.09,299.11,298.67,298.99,9540.0,283.6717,283.6906,283.2733,283.5768,9540.0
2020-01-24 11:45:00,299.0,299.19,298.75,298.75,2700.0,283.5863,283.7665,283.3492,283.3492,2700.0
2020-01-24 11:50:00,298.75,299.05,298.61,298.78,2700.0,283.3492,283.6337,283.2164,283.3776,2700.0
2020-01-24 11:55:00,298.85,299.0,298.25,298.51,4853.0,283.444,283.5863,282.875,283.1216,4853.0
2020-01-24 12:00:00,298.51,298.52,297.89,298.08,2920.0,283.1216,283.131,282.5335,282.7137,2920.0
2020-01-24 12:05:00,298.06,298.06,297.18,297.19,5688.0,282.6948,282.6948,281.8601,281.8696,5688.0
2020-01-24 12:10:00,297.23,297.38,296.81,297.38,7700.0,281.9075,282.0498,281.5092,282.0498,7700.0
2020-01-24 12:15:00,297.5,297.5,296.6,296.74,10749.0,282.1636,282.1636,281.31,281.4428,10749.0
2020-01-24 12:20:00,296.89,297.06,296.74,297.06,1100.0,281.5851,281.7463,281.4428,281.7463,1100.0
2020-01-24 12:25:00,297.25,297.37,296.7,296.94,2267.0,281.9265,282.0403,281.4049,281.6325,2267.0
2020-01-24 12:30:00,297.28,297.61,296.95,297.42,600.0,281.955,282.2679,281.642,282.0877,600.0
2020-01-24 12:35:00,297.46,298.03,297.46,298.03,4116.0,282.1257,282.6663,282.1257,282.6663,4116.0
2020-01-24 12:40:00,298.19,298.49,297.77,298.36,2771.0,282.818,283.1026,282.4197,282.9793,2771.0
2020-01-24 12:45:00,298.26,298.51,298.02,298.5,5410.0,282.8844,283.1216,282.6568,283.1121,5410.0
2020-01-24 12:50:00,298.56,298.58,298.22,298.29,11440.0,283.169,283.1879,282.8465,282.9129,11440.0
2020-01-24 12:55:00,298.31,298.6,298.13,298.43,8910.0,282.9319,283.2069,282.7611,283.0457,8910.0
2020-01-24 13:00:00,298.45,298.45,297.92,297.92,7610.0,283.0646,283.0646,282.562,282.562,7610.0
2020-01-24 13:05:00,298.0,298.46,297.91,298.46,1470.0,282.6378,283.0741,282.5525,283.0741,1470.0
2020-01-24 13:10:00,298.3,298.49,297.98,297.98,1992.0,282.9224,283.1026,282.6189,282.6189,1992.0
2020-01-24 13:15:00,297.96,298.31,297.93,298.09,2291.0,282.5999,282.9319,282.5715,282.7232,2291.0
2020-01-24 13:20:00,297.91,298.01,297.75,297.92,2382.0,282.5525,282.6473,282.4007,282.562,2382.0
2020-01-24 13:25:00,297.93,297.95,297.01,297.24,19714.0,282.5715,282.5904,281.6989,281.917,19714.0
2020-01-24 13:30:00,297.47,297.51,296.96,297.0,1600.0,282.1352,282.1731,281.6515,281.6894,1600.0
2020-01-24 13:35:00,297.03,297.26,296.77,296.84,3501.0,281.7178,281.936,281.4713,281.5376,3501.0
2020-01-24 13:40:00,296.83,296.83,296.31,296.51,2700.0,281.5282,281.5282,281.035,281.2247,2700.0
2020-01-24 13:45:00,296.4,296.6,295.73,295.73,4242.0,281.1203,281.31,280.4849,280.4849,4242.0
2020-01-24 13:50:00,295.89,296.3,295.8,296.06,2310.0,280.6366,281.0255,280.5513,280.7979,2310.0
2020-01-24 13:55:00,296.1,296.35,295.98,296.25,1200.0,280.8358,281.0729,280.722,280.9781,1200.0
2020-01-24 14:00:00,296.47,296.5,295.9,295.9,3601.0,281.1867,281.2152,280.6461,280.6461,3601.0
2020-01-24 14:05:00,296.02,296.25,295.96,296.25,3493.0,280.7599,280.9781,280.703,280.9781,3493.0
2020-01-24 14:10:00,296.28,296.28,295.51,295.51,1800.0,281.0065,281.0065,280.2762,280.2762,1800.0
2020-01-24 14:15:00,295.66,295.73,295.25,295.6,1804.0,280.4185,280.4849,280.0296,280.3616,1804.0
2020-01-24 14:20:00,295.43,295.56,294.49,294.67,2437.0,280.2003,280.3236,279.3088,279.4795,2437.0
2020-01-24 14:25:00,294.88,295.38,294.71,294.92,2253.0,279.6787,280.1529,279.5174,279.7166,2253.0
2020-01-24 14:30:00,294.99,295.59,294.99,295.44,2006.0,279.783,280.3521,279.783,280.2098,2006.0
2020-01-24 14:35:00,295.45,295.7,294.95,295.06,3877.0,280.2193,280.4564,279.7451,279.8494,3877.0
2020-01-24 14:40:00,295.06,295.37,294.89,294.9,3250.0,279.8494,280.1434,279.6882,279.6977,3250.0
2020-01-24 14:45:00,295.22,295.41,294.89,295.41,2148.0,280.0012,280.1814,279.6882,280.1814,2148.0
2020-01-24 14:50:00,295.52,295.77,295.35,295.77,3178.0,280.2857,280.5228,280.1245,280.5228,3178.0
2020-01-24 14:55:00,296.01,296.25,295.91,296.0,4200.0,280.7504,280.9781,280.6556,280.7409,4200.0
2020-01-24 15:00:00,296.01,296.49,295.75,296.18,5529.0,280.7504,281.2057,280.5038,280.9117,5529.0
2020-01-24 15:05:00,296.31,296.37,295.91,296.37,3304.0,281.035,281.0919,280.6556,281.0919,3304.0
2020-01-24 15:10:00,296.24,296.71,296.22,296.51,2119.0,280.9686,281.4143,280.9496,281.2247,2119.0
2020-01-24 15:15:00,296.68,296.73,296.21,296.36,4711.0,281.3859,281.4333,280.9401,281.0824,4711.0
2020-01-24 15:20:00,296.36,296.61,296.09,296.17,2200.0,281.0824,281.3195,280.8263,280.9022,2200.0
2020-01-24 15:25:00,295.97,296.16,295.68,296.14,2318.0,280.7125,280.8927,280.4374,280.8737,2318.0
2020-01-24 15:30:00,296.01,296.35,295.6,295.71,8985.0,280.7504,281.0729,280.3616,280.4659,8985.0
2020-01-24 15:35:00,295.69,296.51,295.35,295.67,8096.0,280.4469,281.2247,280.1245,280.428,8096.0
2020-01-24 15:40:00,295.6,295.62,294.78,295.3,7361.0,280.3616,280.3805,279.5838,280.077,7361.0
2020-01-24 15:45:00,295.19,295.62,295.17,295.61,6869.0,279.9727,280.3805,279.9537,280.371,6869.0
2020-01-24 15:50:00,295.51,296.12,295.23,296.04,11441.0,280.2762,280.8548,280.0106,280.7789,11441.0
2020-01-24 15:55:00,296.0,296.0,295.42,295.58,16899.0,280.7409,280.7409,280.1908,280.3426,16899.0
2020-01-27 09:30:00,287.23,288.35,286.61,287.89,65011.0,272.423,273.4853,271.835,273.049,65011.0
2020-01-27 09:35:00,287.76,288.62,287.49,288.6,18655.0,272.9257,273.7414,272.6696,273.7224,18655.0
2020-01-27 09:40:00,288.47,288.53,287.75,288.06,17797.0,273.5991,273.656,272.9162,273.2103,17797.0
2020-01-27 09:45:00,288.09,288.22,287.69,287.92,27421.0,273.2387,273.362,272.8593,273.0775,27421.0
2020-01-27 09:50:00,287.92,288.54,287.83,288.54,13929.0,273.0775,273.6655,272.9921,273.6655,13929.0
2020-01-27 09:55:00,288.35,288.5,287.72,288.01,8529.0,273.4853,273.6276,272.8878,273.1628,8529.0
2020-01-27 10:00:00,287.95,287.98,287.16,287.19,13755.0,273.1059,273.1344,272.3567,272.3851,13755.0
2020-01-27 10:05:00,287.42,287.9,287.16,287.9,6143.0,272.6033,273.0585,272.3567,273.0585,6143.0
2020-01-27 10:10:00,287.88,287.88,286.88,287.28,9707.0,273.0395,273.0395,272.0911,272.4705,9707.0
2020-01-27 10:15:00,287.22,287.52,287.07,287.12,8006.0,272.4136,272.6981,272.2713,272.3187,8006.0
2020-01-27 10:20:00,287.09,287.64,287.08,287.37,4400.0,272.2903,272.8119,272.2808,272.5558,4400.0
2020-01-27 10:25:00,287.4,288.09,287.27,287.84,7820.0,272.5843,273.2387,272.461,273.0016,7820.0
2020-01-27 10:30:00,287.86,287.86,287.16,287.16,5006.0,273.0206,273.0206,272.3567,272.3567,5006.0
2020-01-27 10:35:00,287.14,287.41,286.79,287.0,5900.0,272.3377,272.5938,272.0057,272.2049,5900.0
2020-01-27 10:40:00,286.69,286.69,286.36,286.37,3636.0,271.9109,271.9109,271.5979,271.6074,3636.0
2020-01-27 10:45:00,286.37,286.51,286.26,286.26,4923.0,271.6074,271.7402,271.5031,271.5031,4923.0
2020-01-27 10:50:00,286.17,286.17,284.92,284.92,11427.0,271.4177,271.4177,270.2321,270.2321,11427.0
2020-01-27 10:55:00,285.0,285.75,285.0,285.75,7943.0,270.308,271.0193,270.308,271.0193,7943.0
2020-01-27 11:00:00,285.56,285.95,285.34,285.95,10893.0,270.8391,271.209,270.6305,271.209,10893.0
2020-01-27 11:05:00,285.9,286.19,285.64,286.14,7740.0,271.1616,271.4367,270.915,271.3892,7740.0
2020-01-27 11:10:00,286.23,286.28,285.93,286.09,6169.0,271.4746,271.522,271.1901,271.3418,6169.0
2020-01-27 11:15:00,286.09,286.09,285.63,285.66,8356.0,271.3418,271.3418,270.9055,270.934,8356.0
2020-01-27 11:20:00,285.53,285.85,285.42,285.64,9081.0,270.8107,271.1142,270.7064,270.915,9081.0
2020-01-27 11:25:00,285.67,286.08,285.57,285.93,6854.0,270.9435,271.3323,270.8486,271.1901,6854.0
2020-01-27 11:30:00,285.82,286.02,285.01,285.42,11232.0,271.0857,271.2754,270.3175,270.7064,11232.0
2020-01-27 11:35:00,285.37,285.73,285.19,285.28,10803.0,270.6589,271.0004,270.4882,270.5736,10803.0
2020-01-27 11:40:00,285.35,285.73,285.22,285.58,3335.0,270.64,271.0004,270.5167,270.8581,3335.0
2020-01-27 11:45:00,285.54,285.55,285.1,285.1,2520.0,270.8202,270.8297,270.4028,270.4028,2520.0
2020-01-27 11:50:00,285.19,285.45,285.08,285.21,4842.0,270.4882,270.7348,270.3839,270.5072,4842.0
2020-01-27 11:55:00,285.14,285.32,284.9,285.19,6387.0,270.4408,270.6115,270.2132,270.4882,6387.0
2020-01-27 12:00:00,285.08,285.08,284.47,284.75,2000.0,270.3839,270.3839,269.8053,270.0709,2000.0
2020-01-27 12:05:00,284.75,285.22,284.75,285.15,2200.0,270.0709,270.5167,270.0709,270.4503,2200.0
2020-01-27 12:10:00,285.03,285.53,285.03,285.13,2900.0,270.3365,270.8107,270.3365,270.4313,2900.0
2020-01-27 12:15:00,285.25,285.78,285.24,285.51,3844.0,270.5451,271.0478,270.5356,270.7917,3844.0
2020-01-27 12:20:00,285.51,285.83,285.46,285.47,1800.0,270.7917,271.0952,270.7443,270.7538,1800.0
2020-01-27 12:25:00,285.46,285.85,285.37,285.8,7304.0,270.7443,271.1142,270.6589,271.0668,7304.0
2020-01-27 12:30:00,285.92,286.03,285.71,285.93,2400.0,271.1806,271.2849,270.9814,271.1901,2400.0
2020-01-27 12:35:00,285.87,285.93,285.52,285.62,3600.0,271.1332,271.1901,270.8012,270.896,3600.0
2020-01-27 12:40:00,285.67,285.93,285.66,285.93,2543.0,270.9435,271.1901,270.934,271.1901,2543.0
2020-01-27 12:45:00,285.78,285.85,285.62,285.66,3330.0,271.0478,271.1142,270.896,270.934,3330.0
2020-01-27 12:50:00,285.56,285.84,285.52,285.74,2984.0,270.8391,271.1047,270.8012,271.0099,2984.0
2020-01-27 12:55:00,285.55,285.55,285.33,285.38,1900.0,270.8297,270.8297,270.621,270.6684,1900.0
2020-01-27 13:00:00,285.37,285.56,285.26,285.44,4153.0,270.6589,270.8391,270.5546,270.7253,4153.0
2020-01-27 13:05:00,285.36,285.37,285.02,285.16,6824.0,270.6494,270.6589,270.327,270.4598,6824.0
2020-01-27 13:10:00,285.01,285.08,284.82,284.93,2776.0,270.3175,270.3839,270.1373,270.2416,2776.0
2020-01-27 13:15:00,285.06,285.33,285.05,285.32,800.0,270.3649,270.621,270.3554,270.6115,800.0
2020-01-27 13:20:00,285.38,285.59,285.28,285.34,4338.0,270.6684,270.8676,270.5736,270.6305,4338.0
2020-01-27 13:25:00,285.35,285.61,285.35,285.38,1844.0,270.64,270.8866,270.64,270.6684,1844.0
2020-01-27 13:30:00,285.43,285.76,285.35,285.54,3205.0,270.7158,271.0288,270.64,270.8202,3205.0
2020-01-27 13:35:00,285.68,285.8,285.54,285.55,3474.0,270.9529,271.0668,270.8202,270.8297,3474.0
2020-01-27 13:40:00,285.55,285.62,285.44,285.44,4204.0,270.8297,270.896,270.7253,270.7253,4204.0
2020-01-27 13:45:00,285.44,285.48,285.12,285.4,3800.0,270.7253,270.7633,270.4218,270.6874,3800.0
2020-01-27 13:50:00,285.45,285.45,285.11,285.16,2610.0,270.7348,270.7348,270.4123,270.4598,2610.0
2020-01-27 13:55:00,285.2,285.4,285.12,285.23,5720.0,270.4977,270.6874,270.4218,270.5261,5720.0
2020-01-27 14:00:00,285.35,285.39,284.88,285.1,4700.0,270.64,270.6779,270.1942,270.4028,4700.0
2020-01-27 14:05:00,285.09,285.43,285.09,285.43,2466.0,270.3934,270.7158,270.3934,270.7158,2466.0
2020-01-27 14:10:00,285.47,285.63,285.26,285.63,2893.0,270.7538,270.9055,270.5546,270.9055,2893.0
2020-01-27 14:15:00,285.7,285.97,285.67,285.97,3822.0,270.9719,271.228,270.9435,271.228,3822.0
2020-01-27 14:20:00,285.87,285.9,285.2,285.31,2460.0,271.1332,271.1616,270.4977,270.602,2460.0
2020-01-27 14:25:00,285.63,286.04,285.56,285.9,1800.0,270.9055,271.2944,270.8391,271.1616,1800.0
2020-01-27 14:30:00,285.9,286.09,285.9,286.08,3266.0,271.1616,271.3418,271.1616,271.3323,3266.0
2020-01-27 14:35:00,286.13,286.21,285.4,285.63,1900.0,271.3798,271.4556,270.6874,270.9055,1900.0
2020-01-27 14:40:00,285.78,285.93,285.16,285.16,1600.0,271.0478,271.1901,270.4598,270.4598,1600.0
2020-01-27 14:45:00,285.34,285.34,284.8,284.98,3150.0,270.6305,270.6305,270.1183,270.289,3150.0
2020-01-27 14:50:00,284.99,285.05,284.37,284.69,9421.0,270.2985,270.3554,269.7105,270.014,9421.0
2020-01-27 14:55:00,284.7,285.08,284.7,284.82,3368.0,270.0235,270.3839,270.0235,270.1373,3368.0
2020-01-27 15:00:00,284.87,285.0,284.72,284.93,5976.0,270.1847,270.308,270.0424,270.2416,5976.0
2020-01-27 15:05:00,284.96,285.17,284.71,284.88,9374.0,270.2701,270.4692,270.033,270.1942,9374.0
2020-01-27 15:10:00,284.77,284.79,284.31,284.31,2900.0,270.0899,270.1088,269.6536,269.6536,2900.0
2020-01-27 15:15:00,284.49,284.7,284.4,284.63,12305.0,269.8243,270.0235,269.7389,269.9571,12305.0
2020-01-27 15:20:00,284.59,284.74,284.55,284.72,17513.0,269.9191,270.0614,269.8812,270.0424,17513.0
2020-01-27 15:25:00,284.63,284.64,284.26,284.4,9332.0,269.9571,269.9666,269.6062,269.7389,9332.0
2020-01-27 15:30:00,284.35,284.39,284.07,284.08,6263.0,269.6915,269.7295,269.4259,269.4354,6263.0
2020-01-27 15:35:00,284.02,284.13,283.77,283.91,5228.0,269.3785,269.4829,269.1414,269.2742,5228.0
2020-01-27 15:40:00,283.95,284.69,283.93,284.69,13848.0,269.3121,270.014,269.2932,270.014,13848.0
2020-01-27 15:45:00,284.71,284.94,284.5,284.75,9712.0,270.033,270.2511,269.8338,270.0709,9712.0
2020-01-27 15:50:00,284.55,284.71,284.19,284.35,18518.0,269.8812,270.033,269.5398,269.6915,18518.0
2020-01-27 15:55:00,284.43,284.76,284.28,284.28,22281.0,269.7674,270.0804,269.6251,269.6251,22281.0
2020-01-28 09:30:00,286.14,286.76,285.74,285.74,40866.0,271.3892,271.9773,271.0099,271.0099,40866.0
2020-01-28 09:35:00,285.74,286.08,285.2,285.32,10449.0,271.0099,271.3323,270.4977,270.6115,10449.0
2020-01-28 09:40:00,285.27,285.6,285.2,285.6,36936.0,270.5641,270.8771,270.4977,270.8771,36936.0
2020-01-28 09:45:00,285.51,286.17,285.16,286.05,40727.0,270.7917,271.4177,270.4598,271.3039,40727.0
2020-01-28 09:50:00,286.11,286.6,286.06,286.39,32165.0,271.3608,271.8255,271.3134,271.6263,32165.0
2020-01-28 09:55:00,286.36,286.62,286.26,286.34,3718.0,271.5979,271.8445,271.5031,271.5789,3718.0
2020-01-28 10:00:00,286.32,286.69,285.83,285.94,14398.0,271.56,271.9109,271.0952,271.1995,14398.0
2020-01-28 10:05:00,285.99,286.7,285.99,286.63,4400.0,271.247,271.9204,271.247,271.854,4400.0
2020-01-28 10:10:00,286.73,286.89,286.64,286.69,5431.0,271.9488,272.1006,271.8635,271.9109,5431.0
2020-01-28 10:15:00,286.56,286.73,286.44,286.46,6577.0,271.7876,271.9488,271.6738,271.6927,6577.0
2020-01-28 10:20:00,286.5,287.36,286.5,287.29,12989.0,271.7307,272.5463,271.7307,272.48,12989.0
2020-01-28 10:25:00,287.37,287.72,287.3,287.38,10788.0,272.5558,272.8878,272.4894,272.5653,10788.0
2020-01-28 10:30:00,287.42,287.52,287.24,287.3,26184.0,272.6033,272.6981,272.4325,272.4894,26184.0
2020-01-28 10:35:00,287.3,287.3,287.1,287.1,15835.0,272.4894,272.4894,272.2997,272.2997,15835.0
2020-01-28 10:40:00,287.18,287.3,287.12,287.15,8035.0,272.3756,272.4894,272.3187,272.3472,8035.0
2020-01-28 10:45:00,287.12,287.2,287.06,287.1,23174.0,272.3187,272.3946,272.2618,272.2997,23174.0
2020-01-28 10:50:00,287.14,287.67,287.07,287.46,54186.0,272.3377,272.8404,272.2713,272.6412,54186.0
2020-01-28 10:55:00,287.5,287.57,287.29,287.3,19298.0,272.6791,272.7455,272.48,272.4894,19298.0
2020-01-28 11:00:00,287.3,287.39,287.0,287.06,6307.0,272.4894,272.5748,272.2049,272.2618,6307.0
2020-01-28 11:05:00,287.15,287.44,287.14,287.44,4436.0,272.3472,272.6222,272.3377,272.6222,4436.0
2020-01-28 11:10:00,287.43,287.84,287.43,287.59,4700.0,272.6127,273.0016,272.6127,272.7645,4700.0
2020-01-28 11:15:00,287.57,287.64,287.4,287.51,26113.0,272.7455,272.8119,272.5843,272.6886,26113.0
2020-01-28 11:20:00,287.48,287.55,287.21,287.53,17020.0,272.6602,272.7265,272.4041,272.7076,17020.0
2020-01-28 11:25:00,287.55,287.57,287.25,287.43,22183.0,272.7265,272.7455,272.442,272.6127,22183.0
2020-01-28 11:30:00,287.47,288.16,287.44,288.16,17185.0,272.6507,273.3051,272.6222,273.3051,17185.0
2020-01-28 11:35:00,288.13,288.22,287.86,288.07,4165.0,273.2767,273.362,273.0206,273.2197,4165.0
2020-01-28 11:40:00,288.21,288.49,288.02,288.02,2700.0,273.3525,273.6181,273.1723,273.1723,2700.0
2020-01-28 11:45:00,288.18,288.24,288.1,288.22,1900.0,273.3241,273.381,273.2482,273.362,1900.0
2020-01-28 11:50:00,288.4,288.5,288.21,288.24,4380.0,273.5327,273.6276,273.3525,273.381,4380.0
2020-01-28 11:55:00,288.25,288.5,288.25,288.27,3422.0,273.3905,273.6276,273.3905,273.4094,3422.0
2020-01-28 12:00:00,288.5,288.5,288.05,288.23,2358.0,273.6276,273.6276,273.2008,273.3715,2358.0
2020-01-28 12:05:00,288.22,288.5,288.16,288.44,10200.0,273.362,273.6276,273.3051,273.5707,10200.0
2020-01-28 12:10:00,288.44,288.5,288.38,288.44,5911.0,273.5707,273.6276,273.5138,273.5707,5911.0
2020-01-28 12:15:00,288.43,288.6,288.39,288.6,5154.0,273.5612,273.7224,273.5232,273.7224,5154.0
2020-01-28 12:20:00,288.6,288.97,288.53,288.83,8479.0,273.7224,274.0733,273.656,273.9406,8479.0
2020-01-28 12:25:00,288.98,288.99,288.8,288.81,3827.0,274.0828,274.0923,273.9121,273.9216,3827.0
2020-01-28 12:30:00,288.7,288.9,288.7,288.72,3897.0,273.8173,274.007,273.8173,273.8362,3897.0
2020-01-28 12:35:00,288.67,288.68,288.47,288.62,900.0,273.7888,273.7983,273.5991,273.7414,900.0
2020-01-28 12:40:00,288.51,288.61,288.47,288.58,1000.0,273.6371,273.7319,273.5991,273.7035,1000.0
2020-01-28 12:45:00,288.4,288.69,288.4,288.67,700.0,273.5327,273.8078,273.5327,273.7888,700.0
2020-01-28 12:50:00,288.76,288.76,288.46,288.65,3474.0,273.8742,273.8742,273.5896,273.7698,3474.0
2020-01-28 12:55:00,288.67,288.84,288.66,288.82,700.0,273.7888,273.95,273.7793,273.9311,700.0
2020-01-28 13:00:00,288.77,288.86,288.58,288.64,1202.0,273.8837,273.969,273.7035,273.7604,1202.0
2020-01-28 13:05:00,288.73,288.75,288.56,288.58,3299.0,273.8457,273.8647,273.6845,273.7035,3299.0
2020-01-28 13:10:00,288.54,288.68,288.28,288.64,3801.0,273.6655,273.7983,273.4189,273.7604,3801.0
2020-01-28 13:15:00,288.75,288.86,288.61,288.86,6816.0,273.8647,273.969,273.7319,273.969,6816.0
2020-01-28 13:20:00,288.8,288.94,288.8,288.93,4300.0,273.9121,274.0449,273.9121,274.0354,4300.0
2020-01-28 13:25:00,288.93,289.1,288.85,288.86,4924.0,274.0354,274.1966,273.9595,273.969,4924.0
2020-01-28 13:30:00,288.93,288.97,288.82,288.9,10138.0,274.0354,274.0733,273.9311,274.007,10138.0
2020-01-28 13:35:00,288.91,288.93,288.58,288.71,14499.0,274.0164,274.0354,273.7035,273.8268,14499.0
2020-01-28 13:40:00,288.65,288.93,288.65,288.9,1343.0,273.7698,274.0354,273.7698,274.007,1343.0
2020-01-28 13:45:00,288.97,289.01,288.71,288.85,22980.0,274.0733,274.1113,273.8268,273.9595,22980.0
2020-01-28 13:50:00,288.82,288.91,288.63,288.8,8049.0,273.9311,274.0164,273.7509,273.9121,8049.0
2020-01-28 13:55:00,288.8,288.89,288.69,288.78,1100.0,273.9121,273.9975,273.8078,273.8931,1100.0
2020-01-28 14:00:00,288.88,288.97,288.76,288.86,8334.0,273.988,274.0733,273.8742,273.969,8334.0
2020-01-28 14:05:00,288.88,288.92,288.8,288.85,12199.0,273.988,274.0259,273.9121,273.9595,12199.0
2020-01-28 14:10:00,288.88,288.93,288.81,288.91,15633.0,273.988,274.0354,273.9216,274.0164,15633.0
2020-01-28 14:15:00,288.97,289.15,288.87,289.12,10331.0,274.0733,274.2441,273.9785,274.2156,10331.0
2020-01-28 14:20:00,289.23,289.35,289.1,289.11,2200.0,274.3199,274.4338,274.1966,274.2061,2200.0
2020-01-28 14:25:00,289.11,289.44,289.11,289.38,2600.0,274.2061,274.5191,274.2061,274.4622,2600.0
2020-01-28 14:30:00,289.23,289.47,289.23,289.39,3069.0,274.3199,274.5476,274.3199,274.4717,3069.0
2020-01-28 14:35:00,289.39,289.47,289.35,289.4,9954.0,274.4717,274.5476,274.4338,274.4812,9954.0
2020-01-28 14:40:00,289.4,289.43,289.18,289.35,16438.0,274.4812,274.5096,274.2725,274.4338,16438.0
2020-01-28 14:45:00,289.35,289.46,289.17,289.18,10737.0,274.4338,274.5381,274.263,274.2725,10737.0
2020-01-28 14:50:00,289.12,289.23,289.08,289.14,2572.0,274.2156,274.3199,274.1777,274.2346,2572.0
2020-01-28 14:55:00,289.23,289.27,289.14,289.25,3900.0,274.3199,274.3579,274.2346,274.3389,3900.0
2020-01-28 15:00:00,289.16,289.26,289.12,289.13,2825.0,274.2536,274.3484,274.2156,274.2251,2825.0
2020-01-28 15:05:00,289.19,289.19,288.95,289.07,7785.0,274.282,274.282,274.0544,274.1682,7785.0
2020-01-28 15:10:00,289.04,289.05,288.94,288.98,9593.0,274.1397,274.1492,274.0449,274.0828,9593.0
2020-01-28 15:15:00,288.99,289.22,288.99,289.07,14680.0,274.0923,274.3105,274.0923,274.1682,14680.0
2020-01-28 15:20:00,289.01,289.5,289.01,289.5,17478.0,274.1113,274.576,274.1113,274.576,17478.0
2020-01-28 15:25:00,289.5,289.95,289.49,289.86,7207.0,274.576,275.0028,274.5665,274.9175,7207.0
2020-01-28 15:30:00,289.73,290.0,289.69,289.91,3910.0,274.7942,275.0503,274.7562,274.9649,3910.0
2020-01-28 15:35:00,289.91,290.26,289.87,289.9,7882.0,274.9649,275.2968,274.927,274.9554,7882.0
2020-01-28 15:40:00,289.74,290.2,289.67,290.0,7082.0,274.8037,275.2399,274.7373,275.0503,7082.0
2020-01-28 15:45:00,289.9,290.0,289.84,289.87,11559.0,274.9554,275.0503,274.8985,274.927,11559.0
2020-01-28 15:50:00,289.89,289.91,289.4,289.53,12359.0,274.9459,274.9649,274.4812,274.6045,12359.0
2020-01-28 15:55:00,289.51,290.23,289.51,290.18,37979.0,274.5855,275.2684,274.5855,275.221,37979.0
2020-01-29 09:30:00,296.11,296.11,295.05,295.52,46784.0,280.8453,280.8453,279.8399,280.2857,46784.0
2020-01-29 09:35:00,295.53,295.83,295.19,295.2,20396.0,280.2952,280.5797,279.9727,279.9822,20396.0
2020-01-29 09:40:00,295.29,295.67,295.27,295.49,7970.0,280.0675,280.428,280.0486,280.2572,7970.0
2020-01-29 09:45:00,295.81,295.91,295.42,295.42,12349.0,280.5607,280.6556,280.1908,280.1908,12349.0
2020-01-29 09:50:00,295.25,295.56,295.23,295.41,7500.0,280.0296,280.3236,280.0106,280.1814,7500.0
2020-01-29 09:55:00,295.27,295.31,294.42,294.72,7595.0,280.0486,280.0865,279.2424,279.5269,7595.0
2020-01-29 10:00:00,294.67,294.7,293.8,293.97,25731.0,279.4795,279.508,278.6544,278.8156,25731.0
2020-01-29 10:05:00,293.86,294.41,293.75,294.1,11949.0,278.7113,279.2329,278.6069,278.9389,11949.0
2020-01-29 10:10:00,294.02,294.46,293.94,294.45,11602.0,278.863,279.2803,278.7871,279.2708,11602.0
2020-01-29 10:15:00,294.37,294.54,293.76,293.76,10455.0,279.195,279.3562,278.6164,278.6164,10455.0
2020-01-29 10:20:00,293.71,294.92,293.71,294.84,10042.0,278.569,279.7166,278.569,279.6407,10042.0
2020-01-29 10:25:00,294.94,295.62,294.77,295.45,15785.0,279.7356,280.3805,279.5744,280.2193,15785.0
2020-01-29 10:30:00,295.37,295.41,294.79,294.79,7917.0,280.1434,280.1814,279.5933,279.5933,7917.0
2020-01-29 10:35:00,294.89,295.49,294.81,295.38,13417.0,279.6882,280.2572,279.6123,280.1529,13417.0
2020-01-29 10:40:00,295.55,295.86,295.49,295.82,6940.0,280.3141,280.6082,280.2572,280.5702,6940.0
2020-01-29 10:45:00,295.88,295.93,295.09,295.73,32003.0,280.6271,280.6746,279.8779,280.4849,32003.0
2020-01-29 10:50:00,295.74,295.77,295.43,295.43,3635.0,280.4943,280.5228,280.2003,280.2003,3635.0
2020-01-29 10:55:00,295.56,295.85,295.33,295.78,6377.0,280.3236,280.5987,280.1055,280.5323,6377.0
2020-01-29 11:00:00,295.94,295.94,295.56,295.56,5100.0,280.684,280.684,280.3236,280.3236,5100.0
2020-01-29 11:05:00,295.63,295.63,295.3,295.53,6133.0,280.39,280.39,280.077,280.2952,6133.0
2020-01-29 11:10:00,295.54,295.54,295.19,295.34,5565.0,280.3047,280.3047,279.9727,280.115,5565.0
2020-01-29 11:15:00,295.37,295.58,295.36,295.38,3762.0,280.1434,280.3426,280.1339,280.1529,3762.0
2020-01-29 11:20:00,295.35,295.48,295.31,295.46,7306.0,280.1245,280.2478,280.0865,280.2288,7306.0
2020-01-29 11:25:00,295.57,295.74,295.53,295.61,5649.0,280.3331,280.4943,280.2952,280.371,5649.0
2020-01-29 11:30:00,295.51,295.75,295.37,295.64,17869.0,280.2762,280.5038,280.1434,280.3995,17869.0
2020-01-29 11:35:00,295.74,295.75,295.05,295.13,6689.0,280.4943,280.5038,279.8399,279.9158,6689.0
2020-01-29 11:40:00,295.17,295.34,294.95,294.95,10070.0,279.9537,280.115,279.7451,279.7451,10070.0
2020-01-29 11:45:00,294.96,295.34,294.93,295.31,7277.0,279.7546,280.115,279.7261,280.0865,7277.0
2020-01-29 11:50:00,295.38,295.91,295.37,295.91,3590.0,280.1529,280.6556,280.1434,280.6556,3590.0
2020-01-29 11:55:00,295.84,296.26,295.81,296.25,6865.0,280.5892,280.9875,280.5607,280.9781,6865.0
2020-01-29 12:00:00,296.18,296.26,296.1,296.26,701.0,280.9117,280.9875,280.8358,280.9875,701.0
2020-01-29 12:05:00,296.5,296.63,296.44,296.63,1300.0,281.2152,281.3385,281.1583,281.3385,1300.0
2020-01-29 12:10:00,296.72,296.79,296.58,296.71,7172.0,281.4238,281.4902,281.291,281.4143,7172.0
2020-01-29 12:15:00,296.71,296.97,296.56,296.97,12597.0,281.4143,281.6609,281.2721,281.6609,12597.0
2020-01-29 12:20:00,296.92,297.56,296.92,297.55,10488.0,281.6135,282.2205,281.6135,282.211,10488.0
2020-01-29 12:25:00,297.54,297.77,297.36,297.4,6043.0,282.2016,282.4197,282.0308,282.0688,6043.0
2020-01-29 12:30:00,297.59,297.59,297.23,297.24,5894.0,282.249,282.249,281.9075,281.917,5894.0
2020-01-29 12:35:00,297.22,297.7,297.19,297.7,1800.0,281.8981,282.3533,281.8696,282.3533,1800.0
2020-01-29 12:40:00,297.72,297.79,297.54,297.54,3160.0,282.3723,282.4387,282.2016,282.2016,3160.0
2020-01-29 12:45:00,297.68,298.16,297.68,298.06,2986.0,282.3343,282.7896,282.3343,282.6948,2986.0
2020-01-29 12:50:00,298.0,298.0,297.82,297.82,2019.0,282.6378,282.6378,282.4671,282.4671,2019.0
2020-01-29 12:55:00,297.93,298.07,297.73,297.75,2700.0,282.5715,282.7042,282.3818,282.4007,2700.0
2020-01-29 13:00:00,297.72,297.82,297.52,297.68,1835.0,282.3723,282.4671,282.1826,282.3343,1835.0
2020-01-29 13:05:00,297.81,297.81,297.32,297.35,2746.0,282.4576,282.4576,281.9929,282.0214,2746.0
2020-01-29 13:10:00,297.43,297.9,297.39,297.88,2204.0,282.0972,282.543,282.0593,282.524,2204.0
2020-01-29 13:15:00,297.75,298.01,297.75,298.0,2229.0,282.4007,282.6473,282.4007,282.6378,2229.0
2020-01-29 13:20:00,298.08,298.29,297.97,297.99,6070.0,282.7137,282.9129,282.6094,282.6284,6070.0
2020-01-29 13:25:00,297.94,297.98,297.69,297.96,2533.0,282.5809,282.6189,282.3438,282.5999,2533.0
2020-01-29 13:30:00,298.05,298.05,297.51,297.91,3615.0,282.6853,282.6853,282.1731,282.5525,3615.0
2020-01-29 13:35:00,297.87,297.88,297.75,297.8,1097.0,282.5145,282.524,282.4007,282.4482,1097.0
2020-01-29 13:40:00,297.66,297.89,297.54,297.68,9843.0,282.3154,282.5335,282.2016,282.3343,9843.0
2020-01-29 13:45:00,297.62,297.66,296.98,297.47,6598.0,282.2774,282.3154,281.6704,282.1352,6598.0
2020-01-29 13:50:00,297.57,297.57,297.38,297.48,1869.0,282.23,282.23,282.0498,282.1446,1869.0
2020-01-29 13:55:00,297.28,297.44,297.26,297.4,3100.0,281.955,282.1067,281.936,282.0688,3100.0
2020-01-29 14:00:00,297.08,297.59,297.08,297.59,2100.0,281.7653,282.249,281.7653,282.249,2100.0
2020-01-29 14:05:00,297.62,297.77,297.29,297.3,5183.0,282.2774,282.4197,281.9644,281.9739,5183.0
2020-01-29 14:10:00,297.16,297.19,296.93,296.94,2753.0,281.8411,281.8696,281.623,281.6325,2753.0
2020-01-29 14:15:00,296.92,297.2,296.81,296.99,4904.0,281.6135,281.8791,281.5092,281.6799,4904.0
2020-01-29 14:20:00,296.99,297.4,296.99,297.28,1400.0,281.6799,282.0688,281.6799,281.955,1400.0
2020-01-29 14:25:00,297.32,297.55,297.31,297.55,1805.0,281.9929,282.211,281.9834,282.211,1805.0
2020-01-29 14:30:00,297.57,297.7,297.42,297.69,1512.0,282.23,282.3533,282.0877,282.3438,1512.0
2020-01-29 14:35:00,297.56,297.6,297.14,297.6,3200.0,282.2205,282.2585,281.8222,282.2585,3200.0
2020-01-29 14:40:00,297.43,297.66,297.28,297.57,2673.0,282.0972,282.3154,281.955,282.23,2673.0
2020-01-29 14:45:00,297.54,297.7,297.42,297.59,6921.0,282.2016,282.3533,282.0877,282.249,6921.0
2020-01-29 14:50:00,297.51,297.78,297.51,297.67,1400.0,282.1731,282.4292,282.1731,282.3249,1400.0
2020-01-29 14:55:00,297.56,297.61,297.22,297.32,2428.0,282.2205,282.2679,281.8981,281.9929,2428.0
2020-01-29 15:00:00,297.33,297.53,296.77,296.94,7543.0,282.0024,282.1921,281.4713,281.6325,7543.0
2020-01-29 15:05:00,296.91,296.99,296.71,296.85,1643.0,281.604,281.6799,281.4143,281.5471,1643.0
2020-01-29 15:10:00,296.81,296.95,296.59,296.68,6405.0,281.5092,281.642,281.3005,281.3859,6405.0
2020-01-29 15:15:00,296.54,296.73,296.39,296.54,4857.0,281.2531,281.4333,281.1108,281.2531,4857.0
2020-01-29 15:20:00,296.51,296.63,296.23,296.63,4961.0,281.2247,281.3385,280.9591,281.3385,4961.0
2020-01-29 15:25:00,296.73,297.16,296.65,296.95,8613.0,281.4333,281.8411,281.3574,281.642,8613.0
2020-01-29 15:30:00,296.81,297.02,296.66,296.75,8391.0,281.5092,281.7084,281.3669,281.4523,8391.0
2020-01-29 15:35:00,296.74,296.75,296.6,296.69,6600.0,281.4428,281.4523,281.31,281.3954,6600.0
2020-01-29 15:40:00,296.67,296.67,296.25,296.5,7351.0,281.3764,281.3764,280.9781,281.2152,7351.0
2020-01-29 15:45:00,296.5,296.72,296.38,296.46,6600.0,281.2152,281.4238,281.1014,281.1772,6600.0
2020-01-29 15:50:00,296.48,296.77,296.29,296.48,17705.0,281.1962,281.4713,281.016,281.1962,17705.0
2020-01-29 15:55:00,296.43,296.58,296.06,296.17,39963.0,281.1488,281.291,280.7979,280.9022,39963.0
2020-01-30 09:30:00,290.79,292.0,290.79,291.99,47647.0,275.7995,276.9471,275.7995,276.9377,47647.0
2020-01-30 09:35:00,292.08,293.24,291.96,293.11,15519.0,277.023,278.1232,276.9092,277.9999,15519.0
2020-01-30 09:40:00,293.18,293.6,292.43,292.82,24536.0,278.0663,278.4647,277.355,277.7249,24536.0
2020-01-30 09:45:00,293.0,293.55,293.0,293.55,8930.0,277.8956,278.4172,277.8956,278.4172,8930.0
2020-01-30 09:50:00,293.26,293.7,293.09,293.3,5349.0,278.1422,278.5595,277.981,278.1801,5349.0
2020-01-30 09:55:00,293.27,293.33,292.62,292.76,15653.0,278.1517,278.2086,277.5352,277.668,15653.0
2020-01-30 10:00:00,292.91,293.18,292.64,292.86,7018.0,277.8102,278.0663,277.5542,277.7628,7018.0
2020-01-30 10:05:00,293.21,293.99,293.2,293.99,5461.0,278.0948,278.8346,278.0853,278.8346,5461.0
2020-01-30 10:10:00,293.87,294.1,293.42,293.44,5336.0,278.7207,278.9389,278.2939,278.3129,5336.0
2020-01-30 10:15:00,293.36,293.59,292.81,292.98,9964.0,278.237,278.4552,277.7154,277.8766,9964.0
2020-01-30 10:20:00,292.99,293.01,292.32,292.33,7753.0,277.8861,277.9051,277.2507,277.2601,7753.0
2020-01-30 10:25:00,292.4,292.47,292.17,292.35,5327.0,277.3265,277.3929,277.1084,277.2791,5327.0
2020-01-30 10:30:00,292.4,292.47,291.64,291.64,5274.0,277.3265,277.3929,276.6057,276.6057,5274.0
2020-01-30 10:35:00,291.54,291.7,291.4,291.45,7402.0,276.5109,276.6626,276.3781,276.4255,7402.0
2020-01-30 10:40:00,291.52,291.64,291.2,291.5,6449.0,276.4919,276.6057,276.1884,276.4729,6449.0
2020-01-30 10:45:00,291.5,291.67,291.27,291.67,7970.0,276.4729,276.6342,276.2548,276.6342,7970.0
2020-01-30 10:50:00,291.64,291.64,290.67,290.79,6678.0,276.6057,276.6057,275.6857,275.7995,6678.0
2020-01-30 10:55:00,290.88,291.21,290.63,290.63,4837.0,275.8849,276.1979,275.6478,275.6478,4837.0
2020-01-30 11:00:00,290.62,291.16,290.54,291.16,7756.0,275.6383,276.1505,275.5624,276.1505,7756.0
2020-01-30 11:05:00,291.29,291.46,291.21,291.25,3020.0,276.2737,276.435,276.1979,276.2358,3020.0
2020-01-30 11:10:00,291.46,291.72,291.43,291.62,5329.0,276.435,276.6816,276.4065,276.5867,5329.0
2020-01-30 11:15:00,291.47,291.85,291.44,291.82,4638.0,276.4445,276.8049,276.416,276.7764,4638.0
2020-01-30 11:20:00,291.72,291.98,291.64,291.91,2691.0,276.6816,276.9282,276.6057,276.8618,2691.0
2020-01-30 11:25:00,291.95,292.2,291.78,292.19,6508.0,276.8997,277.1368,276.7385,277.1274,6508.0
2020-01-30 11:30:00,292.14,292.61,292.09,292.29,11503.0,277.0799,277.5257,277.0325,277.2222,11503.0
2020-01-30 11:35:00,292.32,292.82,292.29,292.65,4300.0,277.2507,277.7249,277.2222,277.5636,4300.0
2020-01-30 11:40:00,292.74,293.0,292.74,292.83,830.0,277.649,277.8956,277.649,277.7344,830.0
2020-01-30 11:45:00,292.76,292.99,292.76,292.99,400.0,277.668,277.8861,277.668,277.8861,400.0
2020-01-30 11:50:00,293.17,293.65,293.1,293.57,3543.0,278.0568,278.5121,277.9904,278.4362,3543.0
2020-01-30 11:55:00,293.21,293.35,293.0,293.1,4958.0,278.0948,278.2276,277.8956,277.9904,4958.0
2020-01-30 12:00:00,293.2,293.2,292.95,293.01,1400.0,278.0853,278.0853,277.8482,277.9051,1400.0
2020-01-30 12:05:00,292.9,292.92,292.79,292.87,500.0,277.8008,277.8197,277.6964,277.7723,500.0
2020-01-30 12:10:00,292.65,292.65,292.37,292.37,1181.0,277.5636,277.5636,277.2981,277.2981,1181.0
2020-01-30 12:15:00,292.56,292.71,292.48,292.7,600.0,277.4783,277.6205,277.4024,277.6111,600.0
2020-01-30 12:20:00,292.8,292.85,292.79,292.85,250.0,277.7059,277.7533,277.6964,277.7533,250.0
2020-01-30 12:25:00,292.85,292.85,292.14,292.14,1600.0,277.7533,277.7533,277.0799,277.0799,1600.0
2020-01-30 12:30:00,292.01,292.31,292.01,292.31,500.0,276.9566,277.2412,276.9566,277.2412,500.0
2020-01-30 12:35:00,291.83,291.83,291.56,291.58,2070.0,276.7859,276.7859,276.5298,276.5488,2070.0
2020-01-30 12:40:00,291.59,291.91,291.59,291.78,3500.0,276.5583,276.8618,276.5583,276.7385,3500.0
2020-01-30 12:45:00,291.8,291.91,291.6,291.69,2923.0,276.7575,276.8618,276.5678,276.6531,2923.0
2020-01-30 12:50:00,291.92,292.16,291.85,291.9,2094.0,276.8713,277.0989,276.8049,276.8523,2094.0
2020-01-30 12:55:00,291.92,292.07,291.92,292.06,300.0,276.8713,277.0135,276.8713,277.0041,300.0
2020-01-30 13:00:00,292.01,292.45,292.01,292.36,944.0,276.9566,277.374,276.9566,277.2886,944.0
2020-01-30 13:05:00,292.26,292.26,292.06,292.07,249.0,277.1937,277.1937,277.0041,277.0135,249.0
2020-01-30 13:10:00,292.18,292.18,291.96,292.04,895.0,277.1179,277.1179,276.9092,276.9851,895.0
2020-01-30 13:15:00,292.18,292.28,291.98,291.99,501.0,277.1179,277.2127,276.9282,276.9377,501.0
2020-01-30 13:20:00,291.88,292.2,291.88,292.19,694.0,276.8333,277.1368,276.8333,277.1274,694.0
2020-01-30 13:25:00,292.19,292.37,292.19,292.37,600.0,277.1274,277.2981,277.1274,277.2981,600.0
2020-01-30 13:30:00,292.36,292.71,292.15,292.7,1100.0,277.2886,277.6205,277.0894,277.6111,1100.0
2020-01-30 13:35:00,292.46,292.46,292.32,292.32,300.0,277.3834,277.3834,277.2507,277.2507,300.0
2020-01-30 13:40:00,292.23,292.37,292.17,292.23,425.0,277.1653,277.2981,277.1084,277.1653,425.0
2020-01-30 13:45:00,292.37,292.46,292.36,292.46,807.0,277.2981,277.3834,277.2886,277.3834,807.0
2020-01-30 13:50:00,292.33,292.48,292.31,292.35,809.0,277.2601,277.4024,277.2412,277.2791,809.0
2020-01-30 13:55:00,292.46,292.46,292.16,292.28,2438.0,277.3834,277.3834,277.0989,277.2127,2438.0
2020-01-30 14:00:00,292.31,292.75,292.12,292.57,5641.0,277.2412,277.6585,277.061,277.4878,5641.0
2020-01-30 14:05:00,292.49,293.11,292.33,293.11,9204.0,277.4119,277.9999,277.2601,277.9999,9204.0
2020-01-30 14:10:00,293.03,293.45,293.03,293.44,1900.0,277.9241,278.3224,277.9241,278.3129,1900.0
2020-01-30 14:15:00,293.84,293.84,293.6,293.61,300.0,278.6923,278.6923,278.4647,278.4742,300.0
2020-01-30 14:20:00,293.79,293.86,293.6,293.6,800.0,278.6449,278.7113,278.4647,278.4647,800.0
2020-01-30 14:25:00,293.9,293.91,293.66,293.73,603.0,278.7492,278.7587,278.5216,278.588,603.0
2020-01-30 14:30:00,293.53,293.62,293.28,293.29,950.0,278.3983,278.4836,278.1612,278.1706,950.0
2020-01-30 14:35:00,293.12,293.51,293.12,293.51,568.0,278.0094,278.3793,278.0094,278.3793,568.0
2020-01-30 14:40:00,293.54,294.7,293.54,293.66,4385.0,278.4078,279.508,278.4078,278.5216,4385.0
2020-01-30 14:45:00,293.03,293.43,292.79,293.43,5838.0,277.9241,278.3034,277.6964,278.3034,5838.0
2020-01-30 14:50:00,293.4,293.4,292.62,292.92,3750.0,278.275,278.275,277.5352,277.8197,3750.0
2020-01-30 14:55:00,293.18,293.69,293.18,293.67,1200.0,278.0663,278.55,278.0663,278.5311,1200.0
2020-01-30 15:00:00,293.54,293.54,293.39,293.4,200.0,278.4078,278.4078,278.2655,278.275,200.0
2020-01-30 15:05:00,293.8,293.82,293.2,293.2,1500.0,278.6544,278.6733,278.0853,278.0853,1500.0
2020-01-30 15:10:00,293.27,293.4,292.95,293.38,1416.0,278.1517,278.275,277.8482,278.256,1416.0
2020-01-30 15:15:00,293.24,293.82,293.2,293.69,28740.0,278.1232,278.6733,278.0853,278.55,28740.0
2020-01-30 15:20:00,293.83,294.16,293.7,294.13,3546.0,278.6828,278.9958,278.5595,278.9673,3546.0
2020-01-30 15:25:00,294.31,294.31,293.91,294.09,13350.0,279.1381,279.1381,278.7587,278.9294,13350.0
2020-01-30 15:30:00,294.06,294.21,293.77,293.98,25608.0,278.901,279.0432,278.6259,278.8251,25608.0
2020-01-30 15:35:00,294.02,294.02,293.51,293.69,27412.0,278.863,278.863,278.3793,278.55,27412.0
2020-01-30 15:40:00,293.77,294.08,293.68,294.0,38264.0,278.6259,278.9199,278.5405,278.844,38264.0
2020-01-30 15:45:00,293.99,294.38,293.88,294.38,80400.0,278.8346,279.2045,278.7302,279.2045,80400.0
2020-01-30 15:50:00,294.29,294.64,294.24,294.64,7817.0,279.1191,279.4511,279.0717,279.4511,7817.0
2020-01-30 15:55:00,294.42,294.69,294.01,294.5,35688.0,279.2424,279.4985,278.8535,279.3183,35688.0
2020-01-31 09:30:00,288.0,288.25,286.75,287.17,40862.0,273.1534,273.3905,271.9678,272.3661,40862.0
2020-01-31 09:35:00,287.22,287.22,286.41,286.86,11647.0,272.4136,272.4136,271.6453,272.0721,11647.0
2020-01-31 09:40:00,286.49,286.66,286.13,286.18,12691.0,271.7212,271.8824,271.3798,271.4272,12691.0
2020-01-31 09:45:00,286.29,286.29,285.59,285.8,11220.0,271.5315,271.5315,270.8676,271.0668,11220.0
2020-01-31 09:50:00,285.92,285.93,285.24,285.66,13066.0,271.1806,271.1901,270.5356,270.934,13066.0
2020-01-31 09:55:00,285.79,286.79,285.79,286.68,42807.0,271.0573,272.0057,271.0573,271.9014,42807.0
2020-01-31 10:00:00,286.62,286.65,285.27,285.42,15530.0,271.8445,271.8729,270.5641,270.7064,15530.0
2020-01-31 10:05:00,285.43,285.82,285.17,285.17,15436.0,270.7158,271.0857,270.4692,270.4692,15436.0
2020-01-31 10:10:00,285.15,285.36,284.63,284.97,13332.0,270.4503,270.6494,269.9571,270.2796,13332.0
2020-01-31 10:15:00,284.66,284.76,283.84,284.06,18535.0,269.9855,270.0804,269.2078,269.4165,18535.0
2020-01-31 10:20:00,284.2,284.66,284.06,284.18,13014.0,269.5492,269.9855,269.4165,269.5303,13014.0
2020-01-31 10:25:00,284.15,284.33,283.49,283.6,6649.0,269.5018,269.6725,268.8758,268.9802,6649.0
2020-01-31 10:30:00,283.48,284.42,283.32,284.3,6467.0,268.8664,269.7579,268.7146,269.6441,6467.0
2020-01-31 10:35:00,284.04,284.16,283.59,283.59,7957.0,269.3975,269.5113,268.9707,268.9707,7957.0
2020-01-31 10:40:00,283.47,283.6,283.1,283.17,13474.0,268.8569,268.9802,268.506,268.5723,13474.0
2020-01-31 10:45:00,283.22,283.26,282.75,282.77,14419.0,268.6198,268.6577,268.174,268.193,14419.0
2020-01-31 10:50:00,282.79,282.91,282.38,282.6,10039.0,268.2119,268.3257,267.8231,268.0317,10039.0
2020-01-31 10:55:00,282.59,282.9,282.46,282.76,4182.0,268.0222,268.3163,267.8989,268.1835,4182.0
2020-01-31 11:00:00,282.72,283.25,282.6,282.67,16282.0,268.1455,268.6482,268.0317,268.0981,16282.0
2020-01-31 11:05:00,282.65,282.73,282.11,282.11,23464.0,268.0791,268.155,267.567,267.567,23464.0
2020-01-31 11:10:00,282.36,282.52,281.95,281.95,19992.0,267.8041,267.9559,267.4152,267.4152,19992.0
2020-01-31 11:15:00,281.91,282.72,281.26,282.72,17855.0,267.3773,268.1455,266.7608,268.1455,17855.0
2020-01-31 11:20:00,282.61,283.26,282.48,282.82,16282.0,268.0412,268.6577,267.9179,268.2404,16282.0
2020-01-31 11:25:00,282.56,283.05,282.56,282.97,8568.0,267.9938,268.4585,267.9938,268.3827,8568.0
2020-01-31 11:30:00,282.79,282.86,281.88,281.99,26252.0,268.2119,268.2783,267.3488,267.4532,26252.0
2020-01-31 11:35:00,281.98,282.5,281.6,281.6,4708.0,267.4437,267.9369,267.0833,267.0833,4708.0
2020-01-31 11:40:00,282.0,282.86,281.99,282.86,2478.0,267.4627,268.2783,267.4532,268.2783,2478.0
2020-01-31 11:45:00,282.99,283.41,282.99,283.07,1940.0,268.4016,268.8,268.4016,268.4775,1940.0
2020-01-31 11:50:00,283.02,283.25,283.02,283.22,1422.0,268.4301,268.6482,268.4301,268.6198,1422.0
2020-01-31 11:55:00,283.49,283.98,283.33,283.97,5415.0,268.8758,269.3406,268.7241,269.3311,5415.0
2020-01-31 12:00:00,283.72,283.91,283.54,283.71,1600.0,269.094,269.2742,268.9233,269.0845,1600.0
2020-01-31 12:05:00,283.71,283.71,282.92,282.92,3600.0,269.0845,269.0845,268.3352,268.3352,3600.0
2020-01-31 12:10:00,282.96,283.13,282.51,282.77,3533.0,268.3732,268.5344,267.9464,268.193,3533.0
2020-01-31 12:15:00,282.48,282.51,282.46,282.51,500.0,267.9179,267.9464,267.8989,267.9464,500.0
2020-01-31 12:20:00,282.39,282.47,282.23,282.35,1020.0,267.8326,267.9084,267.6808,267.7946,1020.0
2020-01-31 12:25:00,282.15,282.51,282.05,282.51,4533.0,267.6049,267.9464,267.5101,267.9464,4533.0
2020-01-31 12:30:00,282.41,282.45,281.93,281.93,1118.0,267.8515,267.8895,267.3963,267.3963,1118.0
2020-01-31 12:35:00,281.71,281.78,281.29,281.42,3465.0,267.1876,267.254,266.7893,266.9126,3465.0
2020-01-31 12:40:00,281.37,282.42,281.37,282.42,2080.0,266.8651,267.861,266.8651,267.861,2080.0
2020-01-31 12:45:00,282.25,282.25,281.87,281.97,4300.0,267.6998,267.6998,267.3394,267.4342,4300.0
2020-01-31 12:50:00,281.79,282.37,281.5,282.37,1900.0,267.2635,267.8136,266.9884,267.8136,1900.0
2020-01-31 12:55:00,282.26,282.43,282.11,282.19,600.0,267.7093,267.8705,267.567,267.6429,600.0
2020-01-31 13:00:00,282.55,282.87,282.46,282.46,6104.0,267.9843,268.2878,267.8989,267.8989,6104.0
2020-01-31 13:05:00,282.55,282.55,282.16,282.27,1400.0,267.9843,267.9843,267.6144,267.7187,1400.0
2020-01-31 13:10:00,282.11,282.11,281.79,281.79,400.0,267.567,267.567,267.2635,267.2635,400.0
2020-01-31 13:15:00,282.03,282.15,281.63,282.15,2600.0,267.4911,267.6049,267.1117,267.6049,2600.0
2020-01-31 13:20:00,281.99,282.26,281.99,282.22,5573.0,267.4532,267.7093,267.4532,267.6713,5573.0
2020-01-31 13:25:00,282.35,282.42,282.23,282.35,1550.0,267.7946,267.861,267.6808,267.7946,1550.0
2020-01-31 13:30:00,282.2,282.25,281.7,281.86,1445.0,267.6523,267.6998,267.1781,267.3299,1445.0
2020-01-31 13:35:00,281.98,282.11,281.81,281.87,900.0,267.4437,267.567,267.2825,267.3394,900.0
2020-01-31 13:40:00,282.09,282.16,281.56,281.56,1300.0,267.548,267.6144,267.0453,267.0453,1300.0
2020-01-31 13:45:00,281.71,282.17,281.58,282.17,4919.0,267.1876,267.6239,267.0643,267.6239,4919.0
2020-01-31 13:50:00,281.99,282.25,281.88,282.2,1529.0,267.4532,267.6998,267.3488,267.6523,1529.0
2020-01-31 13:55:00,282.25,282.66,282.17,282.49,3554.0,267.6998,268.0886,267.6239,267.9274,3554.0
2020-01-31 14:00:00,282.51,282.87,282.51,282.78,35099.0,267.9464,268.2878,267.9464,268.2024,35099.0
2020-01-31 14:05:00,282.73,282.78,282.37,282.68,5458.0,268.155,268.2024,267.8136,268.1076,5458.0
2020-01-31 14:10:00,282.62,282.91,282.51,282.77,7000.0,268.0507,268.3257,267.9464,268.193,7000.0
2020-01-31 14:15:00,282.57,282.82,282.28,282.52,5766.0,268.0033,268.2404,267.7282,267.9559,5766.0
2020-01-31 14:20:00,282.52,282.52,282.06,282.06,900.0,267.9559,267.9559,267.5196,267.5196,900.0
2020-01-31 14:25:00,282.09,282.27,281.83,281.83,2700.0,267.548,267.7187,267.3014,267.3014,2700.0
2020-01-31 14:30:00,281.81,282.89,281.81,282.7,3160.0,267.2825,268.3068,267.2825,268.1266,3160.0
2020-01-31 14:35:00,282.67,282.76,282.38,282.38,1100.0,268.0981,268.1835,267.8231,267.8231,1100.0
2020-01-31 14:40:00,282.39,282.39,282.14,282.14,1336.0,267.8326,267.8326,267.5954,267.5954,1336.0
2020-01-31 14:45:00,282.1,282.34,281.89,282.18,67873.0,267.5575,267.7851,267.3583,267.6334,67873.0
2020-01-31 14:50:00,282.25,282.53,282.04,282.2,4961.0,267.6998,267.9653,267.5006,267.6523,4961.0
2020-01-31 14:55:00,282.22,282.37,282.06,282.07,4201.0,267.6713,267.8136,267.5196,267.529,4201.0
2020-01-31 15:00:00,282.1,282.19,281.82,281.82,1511.0,267.5575,267.6429,267.2919,267.2919,1511.0
2020-01-31 15:05:00,281.92,281.92,281.3,281.3,2140.0,267.3868,267.3868,266.7987,266.7987,2140.0
2020-01-31 15:10:00,281.51,281.51,281.06,281.12,3191.0,266.9979,266.9979,266.5711,266.628,3191.0
2020-01-31 15:15:00,281.11,281.3,280.96,280.99,4989.0,266.6185,266.7987,266.4763,266.5047,4989.0
2020-01-31 15:20:00,281.12,281.83,281.09,281.73,10457.0,266.628,267.3014,266.5996,267.2066,10457.0
2020-01-31 15:25:00,281.64,281.64,281.13,281.13,3970.0,267.1212,267.1212,266.6375,266.6375,3970.0
2020-01-31 15:30:00,281.1,281.1,280.56,280.56,6288.0,266.6091,266.6091,266.0969,266.0969,6288.0
2020-01-31 15:35:00,280.56,280.63,280.17,280.29,7917.0,266.0969,266.1633,265.727,265.8408,7917.0
2020-01-31 15:40:00,280.32,281.23,280.17,281.17,10130.0,265.8693,266.7324,265.727,266.6754,10130.0
2020-01-31 15:45:00,281.26,281.42,280.84,280.88,10865.0,266.7608,266.9126,266.3625,266.4004,10865.0
2020-01-31 15:50:00,280.84,281.23,280.83,280.87,31075.0,266.3625,266.7324,266.353,266.3909,31075.0
2020-01-31 15:55:00,281.01,281.12,280.45,280.45,49414.0,266.5237,266.628,265.9926,265.9926,49414.0
2020-02-03 09:30:00,283.76,284.32,283.32,284.2,50822.0,269.1319,269.6631,268.7146,269.5492,50822.0
2020-02-03 09:35:00,284.28,284.67,284.15,284.61,41503.0,269.6251,269.995,269.5018,269.9381,41503.0
2020-02-03 09:40:00,284.58,284.97,284.55,284.97,7850.0,269.9097,270.2796,269.8812,270.2796,7850.0
2020-02-03 09:45:00,284.88,285.41,284.88,285.08,7312.0,270.1942,270.6969,270.1942,270.3839,7312.0
2020-02-03 09:50:00,285.21,285.97,285.21,285.79,4921.0,270.5072,271.228,270.5072,271.0573,4921.0
2020-02-03 09:55:00,285.87,286.06,285.66,286.04,6559.0,271.1332,271.3134,270.934,271.2944,6559.0
2020-02-03 10:00:00,286.16,287.16,286.07,286.71,14601.0,271.4082,272.3567,271.3228,271.9299,14601.0
2020-02-03 10:05:00,286.67,286.7,286.14,286.7,14717.0,271.8919,271.9204,271.3892,271.9204,14717.0
2020-02-03 10:10:00,286.72,287.11,286.65,286.72,12304.0,271.9393,272.3092,271.8729,271.9393,12304.0
2020-02-03 10:15:00,286.8,286.97,286.46,286.97,8019.0,272.0152,272.1764,271.6927,272.1764,8019.0
2020-02-03 10:20:00,286.92,287.15,286.59,286.61,10073.0,272.129,272.3472,271.816,271.835,10073.0
2020-02-03 10:25:00,286.74,287.12,286.48,287.08,5716.0,271.9583,272.3187,271.7117,272.2808,5716.0
2020-02-03 10:30:00,287.03,287.19,286.81,287.08,7767.0,272.2334,272.3851,272.0247,272.2808,7767.0
2020-02-03 10:35:00,287.05,287.5,287.04,287.12,7632.0,272.2523,272.6791,272.2428,272.3187,7632.0
2020-02-03 10:40:00,287.25,287.25,286.8,287.03,8359.0,272.442,272.442,272.0152,272.2334,8359.0
2020-02-03 10:45:00,286.98,287.12,286.61,286.62,8410.0,272.1859,272.3187,271.835,271.8445,8410.0
2020-02-03 10:50:00,286.54,286.62,286.34,286.4,12736.0,271.7686,271.8445,271.5789,271.6358,12736.0
2020-02-03 10:55:00,286.46,286.81,286.4,286.69,8559.0,271.6927,272.0247,271.6358,271.9109,8559.0
2020-02-03 11:00:00,286.61,286.92,286.57,286.8,12587.0,271.835,272.129,271.7971,272.0152,12587.0
2020-02-03 11:05:00,286.92,287.22,286.66,287.2,2813.0,272.129,272.4136,271.8824,272.3946,2813.0
2020-02-03 11:10:00,287.3,287.3,286.67,286.76,6190.0,272.4894,272.4894,271.8919,271.9773,6190.0
2020-02-03 11:15:00,286.87,287.03,286.74,287.03,3600.0,272.0816,272.2334,271.9583,272.2334,3600.0
2020-02-03 11:20:00,287.14,287.26,287.0,287.23,7690.0,272.3377,272.4515,272.2049,272.423,7690.0
2020-02-03 11:25:00,287.21,287.29,287.12,287.12,4598.0,272.4041,272.48,272.3187,272.3187,4598.0
2020-02-03 11:30:00,287.26,287.67,287.08,287.56,7843.0,272.4515,272.8404,272.2808,272.736,7843.0
2020-02-03 11:35:00,287.46,287.53,287.08,287.17,4052.0,272.6412,272.7076,272.2808,272.3661,4052.0
2020-02-03 11:40:00,287.17,287.28,286.86,287.03,1600.0,272.3661,272.4705,272.0721,272.2334,1600.0
2020-02-03 11:45:00,287.06,287.06,286.72,286.72,1600.0,272.2618,272.2618,271.9393,271.9393,1600.0
2020-02-03 11:50:00,286.88,287.44,286.88,287.44,2316.0,272.0911,272.6222,272.0911,272.6222,2316.0
2020-02-03 11:55:00,287.37,287.71,287.36,287.66,5058.0,272.5558,272.8783,272.5463,272.8309,5058.0
2020-02-03 12:00:00,287.56,287.58,287.3,287.56,1200.0,272.736,272.755,272.4894,272.736,1200.0
2020-02-03 12:05:00,287.51,287.51,287.02,287.21,600.0,272.6886,272.6886,272.2239,272.4041,600.0
2020-02-03 12:10:00,287.22,287.32,286.94,287.32,505.0,272.4136,272.5084,272.148,272.5084,505.0
2020-02-03 12:15:00,287.41,287.73,287.33,287.73,2573.0,272.5938,272.8973,272.5179,272.8973,2573.0
2020-02-03 12:20:00,287.72,288.0,287.72,288.0,3469.0,272.8878,273.1534,272.8878,273.1534,3469.0
2020-02-03 12:25:00,287.95,288.01,287.73,287.77,3068.0,273.1059,273.1628,272.8973,272.9352,3068.0
2020-02-03 12:30:00,287.62,287.67,287.49,287.55,7438.0,272.7929,272.8404,272.6696,272.7265,7438.0
2020-02-03 12:35:00,287.4,287.42,287.29,287.38,600.0,272.5843,272.6033,272.48,272.5653,600.0
2020-02-03 12:40:00,287.48,287.76,287.48,287.55,718.0,272.6602,272.9257,272.6602,272.7265,718.0
2020-02-03 12:45:00,287.59,287.72,287.55,287.72,500.0,272.7645,272.8878,272.7265,272.8878,500.0
2020-02-03 12:50:00,287.69,287.95,287.68,287.9,1360.0,272.8593,273.1059,272.8498,273.0585,1360.0
2020-02-03 12:55:00,287.9,288.19,287.9,288.06,1296.0,273.0585,273.3336,273.0585,273.2103,1296.0
2020-02-03 13:00:00,288.22,288.24,288.05,288.16,3659.0,273.362,273.381,273.2008,273.3051,3659.0
2020-02-03 13:05:00,288.26,288.37,288.15,288.17,2202.0,273.3999,273.5043,273.2956,273.3146,2202.0
2020-02-03 13:10:00,288.3,288.3,287.82,287.93,7291.0,273.4379,273.4379,272.9826,273.087,7291.0
2020-02-03 13:15:00,287.82,287.83,287.68,287.69,2650.0,272.9826,272.9921,272.8498,272.8593,2650.0
2020-02-03 13:20:00,287.7,288.48,287.7,288.25,5500.0,272.8688,273.6086,272.8688,273.3905,5500.0
2020-02-03 13:25:00,288.25,288.26,288.02,288.18,2062.0,273.3905,273.3999,273.1723,273.3241,2062.0
2020-02-03 13:30:00,288.22,288.27,287.94,288.15,3077.0,273.362,273.4094,273.0964,273.2956,3077.0
2020-02-03 13:35:00,288.21,288.28,288.09,288.28,2626.0,273.3525,273.4189,273.2387,273.4189,2626.0
2020-02-03 13:40:00,288.24,288.27,288.15,288.27,6718.0,273.381,273.4094,273.2956,273.4094,6718.0
2020-02-03 13:45:00,288.35,288.5,288.28,288.5,950.0,273.4853,273.6276,273.4189,273.6276,950.0
2020-02-03 13:50:00,288.58,288.66,288.3,288.36,3362.0,273.7035,273.7793,273.4379,273.4948,3362.0
2020-02-03 13:55:00,288.51,288.67,288.51,288.67,630.0,273.6371,273.7888,273.6371,273.7888,630.0
2020-02-03 14:00:00,288.75,288.75,288.55,288.61,4193.0,273.8647,273.8647,273.675,273.7319,4193.0
2020-02-03 14:05:00,288.61,288.65,288.44,288.44,2700.0,273.7319,273.7698,273.5707,273.5707,2700.0
2020-02-03 14:10:00,288.35,288.35,288.2,288.2,1505.0,273.4853,273.4853,273.343,273.343,1505.0
2020-02-03 14:15:00,288.35,288.52,288.27,288.38,3087.0,273.4853,273.6465,273.4094,273.5138,3087.0
2020-02-03 14:20:00,288.4,288.68,288.39,288.41,3458.0,273.5327,273.7983,273.5232,273.5422,3458.0
2020-02-03 14:25:00,288.44,288.55,288.43,288.53,2200.0,273.5707,273.675,273.5612,273.656,2200.0
2020-02-03 14:30:00,288.52,288.61,288.12,288.17,1104.0,273.6465,273.7319,273.2672,273.3146,1104.0
2020-02-03 14:35:00,288.24,288.44,288.09,288.27,2263.0,273.381,273.5707,273.2387,273.4094,2263.0
2020-02-03 14:40:00,288.28,288.86,288.27,288.85,1451.0,273.4189,273.969,273.4094,273.9595,1451.0
2020-02-03 14:45:00,288.62,288.72,288.58,288.72,1400.0,273.7414,273.8362,273.7035,273.8362,1400.0
2020-02-03 14:50:00,288.47,288.55,288.38,288.42,1900.0,273.5991,273.675,273.5138,273.5517,1900.0
2020-02-03 14:55:00,288.47,288.81,288.34,288.46,7715.0,273.5991,273.9216,273.4758,273.5896,7715.0
2020-02-03 15:00:00,288.37,288.63,288.24,288.63,2500.0,273.5043,273.7509,273.381,273.7509,2500.0
2020-02-03 15:05:00,288.52,288.67,288.39,288.5,7129.0,273.6465,273.7888,273.5232,273.6276,7129.0
2020-02-03 15:10:00,288.57,288.57,288.36,288.48,862.0,273.694,273.694,273.4948,273.6086,862.0
2020-02-03 15:15:00,288.36,288.36,288.08,288.25,4486.0,273.4948,273.4948,273.2292,273.3905,4486.0
2020-02-03 15:20:00,288.17,288.54,288.16,288.51,4000.0,273.3146,273.6655,273.3051,273.6371,4000.0
2020-02-03 15:25:00,288.48,288.58,288.4,288.41,2565.0,273.6086,273.7035,273.5327,273.5422,2565.0
2020-02-03 15:30:00,288.4,288.72,288.39,288.69,4400.0,273.5327,273.8362,273.5232,273.8078,4400.0
2020-02-03 15:35:00,288.71,288.76,288.56,288.67,3700.0,273.8268,273.8742,273.6845,273.7888,3700.0
2020-02-03 15:40:00,288.64,288.74,288.53,288.53,7945.0,273.7604,273.8552,273.656,273.656,7945.0
2020-02-03 15:45:00,288.53,288.55,287.94,287.94,5630.0,273.656,273.675,273.0964,273.0964,5630.0
2020-02-03 15:50:00,288.02,288.32,287.9,288.32,12709.0,273.1723,273.4569,273.0585,273.4569,12709.0
2020-02-03 15:55:00,288.31,288.41,287.97,288.29,24682.0,273.4474,273.5422,273.1249,273.4284,24682.0
2020-02-04 09:30:00,294.68,295.17,294.23,294.29,36544.0,279.489,279.9537,279.0622,279.1191,36544.0
2020-02-04 09:35:00,294.56,294.84,294.28,294.52,14350.0,279.3752,279.6407,279.1096,279.3372,14350.0
2020-02-04 09:40:00,294.63,295.39,294.63,295.14,15824.0,279.4416,280.1624,279.4416,279.9253,15824.0
2020-02-04 09:45:00,295.17,296.49,295.17,296.35,9420.0,279.9537,281.2057,279.9537,281.0729,9420.0
2020-02-04 09:50:00,296.47,296.47,295.94,296.11,10503.0,281.1867,281.1867,280.684,280.8453,10503.0
2020-02-04 09:55:00,296.14,296.5,295.99,296.24,5444.0,280.8737,281.2152,280.7315,280.9686,5444.0
2020-02-04 10:00:00,296.37,296.37,295.85,295.89,8124.0,281.0919,281.0919,280.5987,280.6366,8124.0
2020-02-04 10:05:00,296.06,296.6,296.03,296.56,4986.0,280.7979,281.31,280.7694,281.2721,4986.0
2020-02-04 10:10:00,296.62,296.78,296.27,296.3,10011.0,281.329,281.4807,280.997,281.0255,10011.0
2020-02-04 10:15:00,296.26,296.34,295.98,296.22,5697.0,280.9875,281.0634,280.722,280.9496,5697.0
2020-02-04 10:20:00,296.29,296.5,296.13,296.36,2950.0,281.016,281.2152,280.8642,281.0824,2950.0
2020-02-04 10:25:00,296.42,296.49,296.4,296.41,3002.0,281.1393,281.2057,281.1203,281.1298,3002.0
2020-02-04 10:30:00,296.41,296.46,296.21,296.33,3519.0,281.1298,281.1772,280.9401,281.0539,3519.0
2020-02-04 10:35:00,296.37,296.58,296.36,296.41,6904.0,281.0919,281.291,281.0824,281.1298,6904.0
2020-02-04 10:40:00,296.42,296.69,296.36,296.66,5232.0,281.1393,281.3954,281.0824,281.3669,5232.0
2020-02-04 10:45:00,296.68,296.78,296.57,296.78,3046.0,281.3859,281.4807,281.2816,281.4807,3046.0
2020-02-04 10:50:00,296.78,296.99,296.74,296.92,9827.0,281.4807,281.6799,281.4428,281.6135,9827.0
2020-02-04 10:55:00,297.0,297.17,296.54,296.62,5056.0,281.6894,281.8506,281.2531,281.329,5056.0
2020-02-04 11:00:00,296.66,296.68,296.37,296.5,2131.0,281.3669,281.3859,281.0919,281.2152,2131.0
2020-02-04 11:05:00,296.64,296.76,296.53,296.76,6811.0,281.348,281.4618,281.2436,281.4618,6811.0
2020-02-04 11:10:00,296.75,296.96,296.67,296.96,2867.0,281.4523,281.6515,281.3764,281.6515,2867.0
2020-02-04 11:15:00,297.0,297.58,297.0,297.58,8593.0,281.6894,282.2395,281.6894,282.2395,8593.0
2020-02-04 11:20:00,297.5,297.53,297.25,297.26,4218.0,282.1636,282.1921,281.9265,281.936,4218.0
2020-02-04 11:25:00,297.26,297.64,297.13,297.46,4992.0,281.936,282.2964,281.8127,282.1257,4992.0
2020-02-04 11:30:00,297.48,297.91,297.47,297.79,16234.0,282.1446,282.5525,282.1352,282.4387,16234.0
2020-02-04 11:35:00,297.96,298.12,297.86,298.12,3923.0,282.5999,282.7517,282.5051,282.7517,3923.0
2020-02-04 11:40:00,298.13,298.38,298.04,298.13,3220.0,282.7611,282.9983,282.6758,282.7611,3220.0
2020-02-04 11:45:00,298.01,298.28,297.94,298.15,4640.0,282.6473,282.9034,282.5809,282.7801,4640.0
2020-02-04 11:50:00,297.78,298.05,297.78,297.95,2332.0,282.4292,282.6853,282.4292,282.5904,2332.0
2020-02-04 11:55:00,297.96,298.07,297.96,298.04,2475.0,282.5999,282.7042,282.5999,282.6758,2475.0
2020-02-04 12:00:00,298.11,298.5,298.07,298.5,1444.0,282.7422,283.1121,282.7042,283.1121,1444.0
2020-02-04 12:05:00,298.27,298.85,298.27,298.69,11900.0,282.8939,283.444,282.8939,283.2923,11900.0
2020-02-04 12:10:00,298.65,298.92,298.65,298.91,8397.0,283.2543,283.5104,283.2543,283.5009,8397.0
2020-02-04 12:15:00,298.8,298.91,298.5,298.64,8064.0,283.3966,283.5009,283.1121,283.2449,8064.0
2020-02-04 12:20:00,298.55,298.83,298.55,298.83,1563.0,283.1595,283.4251,283.1595,283.4251,1563.0
2020-02-04 12:25:00,298.87,299.14,298.87,299.14,2014.0,283.463,283.7191,283.463,283.7191,2014.0
2020-02-04 12:30:00,299.17,299.17,298.79,298.97,5499.0,283.7475,283.7475,283.3871,283.5578,5499.0
2020-02-04 12:35:00,299.03,299.1,298.87,298.94,9185.0,283.6147,283.6811,283.463,283.5294,9185.0
2020-02-04 12:40:00,298.92,299.19,298.84,299.19,7129.0,283.5104,283.7665,283.4345,283.7665,7129.0
2020-02-04 12:45:00,299.17,299.17,298.97,298.98,1317.0,283.7475,283.7475,283.5578,283.5673,1317.0
2020-02-04 12:50:00,299.0,299.01,298.65,298.86,10373.0,283.5863,283.5958,283.2543,283.4535,10373.0
2020-02-04 12:55:00,298.92,298.93,298.3,298.44,8634.0,283.5104,283.5199,282.9224,283.0552,8634.0
2020-02-04 13:00:00,298.49,298.49,298.1,298.34,5421.0,283.1026,283.1026,282.7327,282.9603,5421.0
2020-02-04 13:05:00,298.31,298.42,298.08,298.2,8975.0,282.9319,283.0362,282.7137,282.8275,8975.0
2020-02-04 13:10:00,298.31,298.47,298.31,298.4,6949.0,282.9319,283.0836,282.9319,283.0172,6949.0
2020-02-04 13:15:00,298.49,298.6,298.44,298.59,1364.0,283.1026,283.2069,283.0552,283.1974,1364.0
2020-02-04 13:20:00,298.5,298.62,298.39,298.47,3400.0,283.1121,283.2259,283.0077,283.0836,3400.0
2020-02-04 13:25:00,298.49,298.65,298.29,298.61,8214.0,283.1026,283.2543,282.9129,283.2164,8214.0
2020-02-04 13:30:00,298.58,298.98,298.58,298.81,7040.0,283.1879,283.5673,283.1879,283.4061,7040.0
2020-02-04 13:35:00,298.92,299.0,298.86,298.94,3300.0,283.5104,283.5863,283.4535,283.5294,3300.0
2020-02-04 13:40:00,298.88,298.88,298.58,298.7,1600.0,283.4725,283.4725,283.1879,283.3018,1600.0
2020-02-04 13:45:00,298.69,298.9,298.69,298.85,1621.0,283.2923,283.4914,283.2923,283.444,1621.0
2020-02-04 13:50:00,298.9,298.95,298.82,298.82,1992.0,283.4914,283.5389,283.4156,283.4156,1992.0
2020-02-04 13:55:00,298.79,298.86,298.54,298.77,2943.0,283.3871,283.4535,283.15,283.3681,2943.0
2020-02-04 14:00:00,298.78,299.05,298.75,298.99,3593.0,283.3776,283.6337,283.3492,283.5768,3593.0
2020-02-04 14:05:00,298.91,299.0,298.91,298.96,1300.0,283.5009,283.5863,283.5009,283.5484,1300.0
2020-02-04 14:10:00,298.86,298.98,298.81,298.87,5129.0,283.4535,283.5673,283.4061,283.463,5129.0
2020-02-04 14:15:00,298.8,298.82,298.59,298.65,1400.0,283.3966,283.4156,283.1974,283.2543,1400.0
2020-02-04 14:20:00,298.65,298.87,298.61,298.69,3299.0,283.2543,283.463,283.2164,283.2923,3299.0
2020-02-04 14:25:00,298.72,298.84,298.66,298.82,2400.0,283.3207,283.4345,283.2638,283.4156,2400.0
2020-02-04 14:30:00,298.75,298.93,298.68,298.82,4363.0,283.3492,283.5199,283.2828,283.4156,4363.0
2020-02-04 14:35:00,298.73,298.98,298.73,298.74,2540.0,283.3302,283.5673,283.3302,283.3397,2540.0
2020-02-04 14:40:00,298.76,299.0,298.68,299.0,5637.0,283.3587,283.5863,283.2828,283.5863,5637.0
2020-02-04 14:45:00,298.9,298.98,298.78,298.87,2557.0,283.4914,283.5673,283.3776,283.463,2557.0
2020-02-04 14:50:00,298.88,298.89,298.67,298.74,2598.0,283.4725,283.482,283.2733,283.3397,2598.0
2020-02-04 14:55:00,298.71,298.79,298.4,298.45,3010.0,283.3112,283.3871,283.0172,283.0646,3010.0
2020-02-04 15:00:00,298.4,298.54,298.29,298.45,4186.0,283.0172,283.15,282.9129,283.0646,4186.0
2020-02-04 15:05:00,298.41,298.54,298.4,298.43,1400.0,283.0267,283.15,283.0172,283.0457,1400.0
2020-02-04 15:10:00,298.46,298.6,298.32,298.6,4589.0,283.0741,283.2069,282.9413,283.2069,4589.0
2020-02-04 15:15:00,298.53,298.81,298.45,298.7,12611.0,283.1405,283.4061,283.0646,283.3018,12611.0
2020-02-04 15:20:00,298.73,299.25,298.73,299.01,11262.0,283.3302,283.8234,283.3302,283.5958,11262.0
2020-02-04 15:25:00,298.98,299.06,298.84,298.97,2300.0,283.5673,283.6432,283.4345,283.5578,2300.0
2020-02-04 15:30:00,298.88,299.01,298.68,298.68,6881.0,283.4725,283.5958,283.2828,283.2828,6881.0
2020-02-04 15:35:00,298.56,298.58,298.45,298.52,5400.0,283.169,283.1879,283.0646,283.131,5400.0
2020-02-04 15:40:00,298.47,298.94,298.43,298.86,20168.0,283.0836,283.5294,283.0457,283.4535,20168.0
2020-02-04 15:45:00,298.86,299.02,298.73,298.88,2900.0,283.4535,283.6053,283.3302,283.4725,2900.0
2020-02-04 15:50:00,298.82,299.12,298.5,299.1,13776.0,283.4156,283.7001,283.1121,283.6811,13776.0
2020-02-04 15:55:00,299.18,299.26,298.94,299.26,22391.0,283.757,283.8329,283.5294,283.8329,22391.0
2020-02-05 09:30:00,307.2,307.35,306.37,306.47,37941.0,291.3636,291.5058,290.5764,290.6712,37941.0
2020-02-05 09:35:00,306.6,306.72,305.19,305.19,20067.0,290.7945,290.9083,289.4572,289.4572,20067.0
2020-02-05 09:40:00,305.01,305.01,304.0,304.43,12009.0,289.2865,289.2865,288.3285,288.7364,12009.0
2020-02-05 09:45:00,304.5,305.42,304.24,304.73,11432.0,288.8028,289.6753,288.5562,289.0209,11432.0
2020-02-05 09:50:00,304.8,304.8,303.95,304.0,20459.0,289.0873,289.0873,288.2811,288.3285,20459.0
2020-02-05 09:55:00,304.03,304.64,303.88,304.32,22562.0,288.357,288.9355,288.2147,288.632,22562.0
2020-02-05 10:00:00,304.38,304.68,304.37,304.46,12957.0,288.6889,288.9735,288.6795,288.7648,12957.0
2020-02-05 10:05:00,304.37,304.81,304.08,304.09,17716.0,288.6795,289.0968,288.4044,288.4139,17716.0
2020-02-05 10:10:00,304.12,304.21,303.27,303.34,14369.0,288.4424,288.5277,287.6362,287.7026,14369.0
2020-02-05 10:15:00,303.48,303.52,303.05,303.21,7457.0,287.8353,287.8733,287.4275,287.5793,7457.0
2020-02-05 10:20:00,303.08,304.13,303.07,304.13,8292.0,287.456,288.4518,287.4465,288.4518,8292.0
2020-02-05 10:25:00,304.17,304.19,303.5,304.15,16646.0,288.4898,288.5087,287.8543,288.4708,16646.0
2020-02-05 10:30:00,303.97,304.19,303.75,304.18,6933.0,288.3001,288.5087,288.0914,288.4993,6933.0
2020-02-05 10:35:00,304.13,304.28,303.54,303.55,44335.0,288.4518,288.5941,287.8923,287.9017,44335.0
2020-02-05 10:40:00,303.56,304.11,303.44,304.11,9687.0,287.9112,288.4329,287.7974,288.4329,9687.0
2020-02-05 10:45:00,303.9,304.2,303.84,304.1,4855.0,288.2337,288.5182,288.1768,288.4234,4855.0
2020-02-05 10:50:00,304.26,304.32,303.96,304.3,4360.0,288.5751,288.632,288.2906,288.6131,4360.0
2020-02-05 10:55:00,304.34,304.75,304.26,304.57,8119.0,288.651,289.0399,288.5751,288.8692,8119.0
2020-02-05 11:00:00,304.41,304.63,304.23,304.29,5292.0,288.7174,288.9261,288.5467,288.6036,5292.0
2020-02-05 11:05:00,304.25,304.31,304.04,304.25,5314.0,288.5657,288.6226,288.3665,288.5657,5314.0
2020-02-05 11:10:00,304.25,304.35,303.99,304.17,13248.0,288.5657,288.6605,288.3191,288.4898,13248.0
2020-02-05 11:15:00,304.1,304.1,303.89,304.03,1500.0,288.4234,288.4234,288.2242,288.357,1500.0
2020-02-05 11:20:00,303.91,304.16,303.81,304.16,9814.0,288.2432,288.4803,288.1483,288.4803,9814.0
2020-02-05 11:25:00,304.2,304.38,304.17,304.3,14014.0,288.5182,288.6889,288.4898,288.6131,14014.0
2020-02-05 11:30:00,304.25,304.49,304.05,304.09,13675.0,288.5657,288.7933,288.376,288.4139,13675.0
2020-02-05 11:35:00,304.03,304.15,303.69,303.8,5632.0,288.357,288.4708,288.0345,288.1388,5632.0
2020-02-05 11:40:00,303.69,303.69,303.08,303.3,9079.0,288.0345,288.0345,287.456,287.6646,9079.0
2020-02-05 11:45:00,303.39,303.78,303.34,303.68,3400.0,287.75,288.1199,287.7026,288.025,3400.0
2020-02-05 11:50:00,303.57,303.68,303.48,303.63,2000.0,287.9207,288.025,287.8353,287.9776,2000.0
2020-02-05 11:55:00,303.91,304.61,303.89,304.5,3386.0,288.2432,288.9071,288.2242,288.8028,3386.0
2020-02-05 12:00:00,304.4,304.41,304.3,304.41,1074.0,288.7079,288.7174,288.6131,288.7174,1074.0
2020-02-05 12:05:00,304.38,304.69,304.38,304.69,2987.0,288.6889,288.983,288.6889,288.983,2987.0
2020-02-05 12:10:00,304.69,304.69,304.31,304.34,2693.0,288.983,288.983,288.6226,288.651,2693.0
2020-02-05 12:15:00,304.49,304.69,304.39,304.42,1604.0,288.7933,288.983,288.6984,288.7269,1604.0
2020-02-05 12:20:00,304.43,304.76,304.4,304.76,800.0,288.7364,289.0494,288.7079,289.0494,800.0
2020-02-05 12:25:00,304.83,305.28,304.83,305.11,4921.0,289.1158,289.5426,289.1158,289.3813,4921.0
2020-02-05 12:30:00,305.14,305.47,305.14,305.47,6500.0,289.4098,289.7228,289.4098,289.7228,6500.0
2020-02-05 12:35:00,305.45,305.65,305.35,305.48,7110.0,289.7038,289.8935,289.6089,289.7322,7110.0
2020-02-05 12:40:00,305.46,305.46,305.2,305.23,4050.0,289.7133,289.7133,289.4667,289.4951,4050.0
2020-02-05 12:45:00,305.4,305.44,305.31,305.31,1700.0,289.6564,289.6943,289.571,289.571,1700.0
2020-02-05 12:50:00,305.3,305.43,304.79,304.79,3200.0,289.5615,289.6848,289.0778,289.0778,3200.0
2020-02-05 12:55:00,304.98,304.98,304.88,304.88,600.0,289.258,289.258,289.1632,289.1632,600.0
2020-02-05 13:00:00,304.79,305.04,304.78,304.96,1200.0,289.0778,289.3149,289.0683,289.239,1200.0
2020-02-05 13:05:00,304.77,304.94,304.67,304.86,2300.0,289.0588,289.2201,288.964,289.1442,2300.0
2020-02-05 13:10:00,304.85,305.02,304.68,304.79,4000.0,289.1347,289.296,288.9735,289.0778,4000.0
2020-02-05 13:15:00,304.91,304.99,304.58,304.59,3063.0,289.1916,289.2675,288.8786,288.8881,3063.0
2020-02-05 13:20:00,304.83,304.99,304.68,304.86,1800.0,289.1158,289.2675,288.9735,289.1442,1800.0
2020-02-05 13:25:00,304.78,304.97,304.77,304.88,2400.0,289.0683,289.2485,289.0588,289.1632,2400.0
2020-02-05 13:30:00,304.88,305.0,304.65,304.87,4755.0,289.1632,289.277,288.945,289.1537,4755.0
2020-02-05 13:35:00,304.76,304.76,304.54,304.63,1200.0,289.0494,289.0494,288.8407,288.9261,1200.0
2020-02-05 13:40:00,304.71,304.71,304.2,304.42,1608.0,289.0019,289.0019,288.5182,288.7269,1608.0
2020-02-05 13:45:00,304.42,304.75,304.42,304.75,9187.0,288.7269,289.0399,288.7269,289.0399,9187.0
2020-02-05 13:50:00,304.83,304.83,304.61,304.66,1700.0,289.1158,289.1158,288.9071,288.9545,1700.0
2020-02-05 13:55:00,304.47,304.74,304.47,304.49,2387.0,288.7743,289.0304,288.7743,288.7933,2387.0
2020-02-05 14:00:00,304.47,304.5,304.07,304.09,3728.0,288.7743,288.8028,288.3949,288.4139,3728.0
2020-02-05 14:05:00,304.3,304.3,303.89,304.2,2762.0,288.6131,288.6131,288.2242,288.5182,2762.0
2020-02-05 14:10:00,304.07,304.1,303.89,303.94,1920.0,288.3949,288.4234,288.2242,288.2716,1920.0
2020-02-05 14:15:00,303.89,304.11,303.89,304.05,2970.0,288.2242,288.4329,288.2242,288.376,2970.0
2020-02-05 14:20:00,303.97,304.15,303.97,304.13,1500.0,288.3001,288.4708,288.3001,288.4518,1500.0
2020-02-05 14:25:00,304.25,304.65,304.23,304.5,17700.0,288.5657,288.945,288.5467,288.8028,17700.0
2020-02-05 14:30:00,304.25,304.28,304.08,304.28,3272.0,288.5657,288.5941,288.4044,288.5941,3272.0
2020-02-05 14:35:00,304.58,304.79,304.58,304.73,900.0,288.8786,289.0778,288.8786,289.0209,900.0
2020-02-05 14:40:00,304.7,304.99,304.56,304.99,13434.0,288.9925,289.2675,288.8597,289.2675,13434.0
2020-02-05 14:45:00,304.69,304.84,304.63,304.79,1632.0,288.983,289.1252,288.9261,289.0778,1632.0
2020-02-05 14:50:00,304.74,305.34,304.7,305.32,6199.0,289.0304,289.5995,288.9925,289.5805,6199.0
2020-02-05 14:55:00,305.29,305.71,305.14,305.71,8607.0,289.552,289.9504,289.4098,289.9504,8607.0
2020-02-05 15:00:00,305.71,306.22,305.66,306.0,8178.0,289.9504,290.4341,289.903,290.2254,8178.0
2020-02-05 15:05:00,306.0,306.25,305.88,305.88,5764.0,290.2254,290.4625,290.1116,290.1116,5764.0
2020-02-05 15:10:00,305.91,306.11,305.83,305.93,4152.0,290.1401,290.3298,290.0642,290.159,4152.0
2020-02-05 15:15:00,305.93,306.06,305.9,306.0,6916.0,290.159,290.2823,290.1306,290.2254,6916.0
2020-02-05 15:20:00,305.99,306.27,305.97,306.26,9963.0,290.216,290.4815,290.197,290.472,9963.0
2020-02-05 15:25:00,306.2,306.29,305.84,306.08,24776.0,290.4151,290.5005,290.0737,290.3013,24776.0
2020-02-05 15:30:00,306.1,306.24,305.95,306.12,11916.0,290.3203,290.4531,290.178,290.3393,11916.0
2020-02-05 15:35:00,306.03,306.22,305.88,306.19,11219.0,290.2539,290.4341,290.1116,290.4056,11219.0
2020-02-05 15:40:00,306.15,306.21,305.91,306.08,6487.0,290.3677,290.4246,290.1401,290.3013,6487.0
2020-02-05 15:45:00,306.07,306.23,306.0,306.13,18435.0,290.2918,290.4436,290.2254,290.3487,18435.0
2020-02-05 15:50:00,306.11,306.15,305.94,306.14,19859.0,290.3298,290.3677,290.1685,290.3582,19859.0
2020-02-05 15:55:00,306.12,306.43,306.07,306.32,49321.0,290.3393,290.6333,290.2918,290.5289,49321.0
2020-02-06 09:30:00,307.34,308.38,307.17,307.4,57723.0,291.4964,292.4827,291.3351,291.5533,57723.0
2020-02-06 09:35:00,307.39,307.39,306.93,306.94,11949.0,291.5438,291.5438,291.1075,291.117,11949.0
2020-02-06 09:40:00,307.17,307.22,306.84,306.94,15830.0,291.3351,291.3825,291.0221,291.117,15830.0
2020-02-06 09:45:00,306.94,307.22,306.62,306.87,40144.0,291.117,291.3825,290.8135,291.0506,40144.0
2020-02-06 09:50:00,306.93,307.41,306.77,307.41,2935.0,291.1075,291.5627,290.9557,291.5627,2935.0
2020-02-06 09:55:00,307.47,307.99,307.45,307.82,8953.0,291.6197,292.1128,291.6007,291.9516,8953.0
2020-02-06 10:00:00,307.84,308.14,307.82,307.89,9328.0,291.9706,292.2551,291.9516,292.018,9328.0
2020-02-06 10:05:00,307.92,308.01,307.71,307.96,5531.0,292.0465,292.1318,291.8473,292.0844,5531.0
2020-02-06 10:10:00,308.01,308.47,308.0,308.47,7124.0,292.1318,292.5681,292.1223,292.5681,7124.0
2020-02-06 10:15:00,308.42,308.42,307.8,307.8,5760.0,292.5207,292.5207,291.9326,291.9326,5760.0
2020-02-06 10:20:00,307.84,308.06,307.54,307.54,6382.0,291.9706,292.1792,291.686,291.686,6382.0
2020-02-06 10:25:00,307.5,307.77,307.46,307.54,5127.0,291.6481,291.9042,291.6102,291.686,5127.0
2020-02-06 10:30:00,307.3,307.43,307.15,307.42,7332.0,291.4584,291.5817,291.3162,291.5722,7332.0
2020-02-06 10:35:00,307.36,307.81,307.3,307.75,5596.0,291.5153,291.9421,291.4584,291.8852,5596.0
2020-02-06 10:40:00,307.82,307.87,307.62,307.81,10287.0,291.9516,291.999,291.7619,291.9421,10287.0
2020-02-06 10:45:00,307.76,307.97,307.62,307.63,6017.0,291.8947,292.0939,291.7619,291.7714,6017.0
2020-02-06 10:50:00,307.63,307.72,307.42,307.46,11847.0,291.7714,291.8568,291.5722,291.6102,11847.0
2020-02-06 10:55:00,307.48,307.67,307.39,307.64,8208.0,291.6291,291.8093,291.5438,291.7809,8208.0
2020-02-06 11:00:00,307.48,308.0,307.44,307.88,2795.0,291.6291,292.1223,291.5912,292.0085,2795.0
2020-02-06 11:05:00,307.75,308.0,307.68,308.0,1905.0,291.8852,292.1223,291.8188,292.1223,1905.0
2020-02-06 11:10:00,308.03,308.11,307.95,308.03,9400.0,292.1508,292.2267,292.0749,292.1508,9400.0
2020-02-06 11:15:00,307.98,308.25,307.96,308.12,4995.0,292.1034,292.3594,292.0844,292.2361,4995.0
2020-02-06 11:20:00,308.16,308.25,308.1,308.17,6800.0,292.2741,292.3594,292.2172,292.2836,6800.0
2020-02-06 11:25:00,308.15,308.69,308.15,308.49,10600.0,292.2646,292.7768,292.2646,292.5871,10600.0
2020-02-06 11:30:00,308.48,308.55,307.93,308.04,6299.0,292.5776,292.644,292.0559,292.1603,6299.0
2020-02-06 11:35:00,308.14,308.3,307.92,308.09,4368.0,292.2551,292.4069,292.0465,292.2077,4368.0
2020-02-06 11:40:00,308.0,308.27,307.91,308.11,14114.0,292.1223,292.3784,292.037,292.2267,14114.0
2020-02-06 11:45:00,307.99,308.08,307.99,308.08,400.0,292.1128,292.1982,292.1128,292.1982,400.0
2020-02-06 11:50:00,307.99,308.19,307.99,308.15,1000.0,292.1128,292.3025,292.1128,292.2646,1000.0
2020-02-06 11:55:00,308.05,308.17,308.05,308.09,1380.0,292.1698,292.2836,292.1698,292.2077,1380.0
2020-02-06 12:00:00,308.08,308.58,308.08,308.52,11004.0,292.1982,292.6724,292.1982,292.6155,11004.0
2020-02-06 12:05:00,308.42,308.9,308.42,308.79,2994.0,292.5207,292.9759,292.5207,292.8716,2994.0
2020-02-06 12:10:00,308.66,308.66,308.44,308.44,700.0,292.7483,292.7483,292.5397,292.5397,700.0
2020-02-06 12:15:00,308.41,308.41,308.41,308.41,100.0,292.5112,292.5112,292.5112,292.5112,100.0
2020-02-06 12:20:00,308.51,308.68,308.51,308.67,900.0,292.606,292.7673,292.606,292.7578,900.0
2020-02-06 12:25:00,308.61,308.61,308.6,308.61,100.0,292.7009,292.7009,292.6914,292.7009,100.0
2020-02-06 12:30:00,308.55,308.66,308.55,308.63,10000.0,292.644,292.7483,292.644,292.7199,10000.0
2020-02-06 12:35:00,308.62,309.04,308.61,308.96,3400.0,292.7104,293.1087,292.7009,293.0328,3400.0
2020-02-06 12:40:00,309.02,309.1,308.97,309.0,1800.0,293.0898,293.1656,293.0423,293.0708,1800.0
2020-02-06 12:45:00,308.92,308.92,308.68,308.68,1190.0,292.9949,292.9949,292.7673,292.7673,1190.0
2020-02-06 12:50:00,308.85,308.92,308.84,308.84,900.0,292.9285,292.9949,292.919,292.919,900.0
2020-02-06 12:55:00,308.9,308.91,308.74,308.91,4350.0,292.9759,292.9854,292.8242,292.9854,4350.0
2020-02-06 13:00:00,308.78,308.9,308.7,308.71,1691.0,292.8621,292.9759,292.7862,292.7957,1691.0
2020-02-06 13:05:00,308.79,308.79,308.61,308.62,2017.0,292.8716,292.8716,292.7009,292.7104,2017.0
2020-02-06 13:10:00,308.62,308.62,308.33,308.33,1000.0,292.7104,292.7104,292.4353,292.4353,1000.0
2020-02-06 13:15:00,308.3,308.7,308.3,308.7,3200.0,292.4069,292.7862,292.4069,292.7862,3200.0
2020-02-06 13:20:00,308.72,308.91,308.63,308.64,700.0,292.8052,292.9854,292.7199,292.7293,700.0
2020-02-06 13:25:00,308.63,308.68,308.47,308.55,1300.0,292.7199,292.7673,292.5681,292.644,1300.0
2020-02-06 13:30:00,308.67,308.67,308.4,308.42,1456.0,292.7578,292.7578,292.5017,292.5207,1456.0
2020-02-06 13:35:00,308.56,308.56,308.38,308.56,967.0,292.6535,292.6535,292.4827,292.6535,967.0
2020-02-06 13:40:00,308.41,308.49,308.0,308.41,2601.0,292.5112,292.5871,292.1223,292.5112,2601.0
2020-02-06 13:45:00,308.51,308.89,308.51,308.8,1196.0,292.606,292.9665,292.606,292.8811,1196.0
2020-02-06 13:50:00,308.79,308.93,308.79,308.86,400.0,292.8716,293.0044,292.8716,292.938,400.0
2020-02-06 13:55:00,308.93,309.06,308.77,308.98,3036.0,293.0044,293.1277,292.8526,293.0518,3036.0
2020-02-06 14:00:00,308.96,309.0,308.71,308.71,2900.0,293.0328,293.0708,292.7957,292.7957,2900.0
2020-02-06 14:05:00,308.77,308.77,308.65,308.65,615.0,292.8526,292.8526,292.7388,292.7388,615.0
2020-02-06 14:10:00,308.89,308.91,308.54,308.54,560.0,292.9665,292.9854,292.6345,292.6345,560.0
2020-02-06 14:15:00,308.58,308.58,308.58,308.58,100.0,292.6724,292.6724,292.6724,292.6724,100.0
2020-02-06 14:20:00,308.53,308.53,308.15,308.17,1737.0,292.625,292.625,292.2646,292.2836,1737.0
2020-02-06 14:25:00,308.15,308.31,308.15,308.25,1900.0,292.2646,292.4164,292.2646,292.3594,1900.0
2020-02-06 14:30:00,308.2,308.32,308.19,308.3,1360.0,292.312,292.4258,292.3025,292.4069,1360.0
2020-02-06 14:35:00,308.28,308.47,308.14,308.19,1560.0,292.3879,292.5681,292.2551,292.3025,1560.0
2020-02-06 14:40:00,308.38,308.48,308.32,308.48,466.0,292.4827,292.5776,292.4258,292.5776,466.0
2020-02-06 14:45:00,308.32,308.58,308.22,308.58,1400.0,292.4258,292.6724,292.331,292.6724,1400.0
2020-02-06 14:50:00,308.55,308.55,308.39,308.39,900.0,292.644,292.644,292.4922,292.4922,900.0
2020-02-06 14:55:00,308.39,308.46,308.09,308.1,900.0,292.4922,292.5586,292.2077,292.2172,900.0
2020-02-06 15:00:00,308.33,308.34,308.1,308.29,2783.0,292.4353,292.4448,292.2172,292.3974,2783.0
2020-02-06 15:05:00,308.33,308.5,308.18,308.41,5866.0,292.4353,292.5966,292.2931,292.5112,5866.0
2020-02-06 15:10:00,308.39,308.4,308.19,308.24,6975.0,292.4922,292.5017,292.3025,292.35,6975.0
2020-02-06 15:15:00,308.24,308.34,308.21,308.34,1900.0,292.35,292.4448,292.3215,292.4448,1900.0
2020-02-06 15:20:00,308.26,308.27,308.13,308.18,7420.0,292.3689,292.3784,292.2456,292.2931,7420.0
2020-02-06 15:25:00,308.25,308.37,308.17,308.37,5577.0,292.3594,292.4733,292.2836,292.4733,5577.0
2020-02-06 15:30:00,308.31,308.47,308.29,308.44,12196.0,292.4164,292.5681,292.3974,292.5397,12196.0
2020-02-06 15:35:00,308.5,308.75,308.31,308.71,3567.0,292.5966,292.8337,292.4164,292.7957,3567.0
2020-02-06 15:40:00,308.69,309.14,308.54,308.93,16535.0,292.7768,293.2036,292.6345,293.0044,16535.0
2020-02-06 15:45:00,308.95,309.1,308.74,309.1,17796.0,293.0234,293.1656,292.8242,293.1656,17796.0
2020-02-06 15:50:00,308.94,309.4,308.94,309.34,10365.0,293.0139,293.4502,293.0139,293.3933,10365.0
2020-02-06 15:55:00,309.34,309.61,309.23,309.56,43875.0,293.3933,293.6493,293.2889,293.6019,43875.0
2020-02-07 09:30:00,304.64,305.08,303.88,304.26,93936.0,288.9355,289.3529,288.2147,288.5751,93936.0
2020-02-07 09:35:00,304.33,304.88,304.11,304.14,11263.0,288.6415,289.1632,288.4329,288.4613,11263.0
2020-02-07 09:40:00,304.11,305.05,304.1,304.76,15450.0,288.4329,289.3244,288.4234,289.0494,15450.0
2020-02-07 09:45:00,304.51,305.22,304.47,305.17,4475.0,288.8122,289.4856,288.7743,289.4382,4475.0
2020-02-07 09:50:00,305.2,305.48,305.1,305.35,4836.0,289.4667,289.7322,289.3718,289.6089,4836.0
2020-02-07 09:55:00,305.21,305.21,304.9,305.15,33647.0,289.4762,289.4762,289.1821,289.4193,33647.0
2020-02-07 10:00:00,305.06,305.11,304.47,304.49,8148.0,289.3339,289.3813,288.7743,288.7933,8148.0
2020-02-07 10:05:00,304.49,304.54,303.79,304.26,22657.0,288.7933,288.8407,288.1294,288.5751,22657.0
2020-02-07 10:10:00,304.23,304.5,303.94,304.07,12794.0,288.5467,288.8028,288.2716,288.3949,12794.0
2020-02-07 10:15:00,303.92,303.92,303.4,303.44,4614.0,288.2527,288.2527,287.7595,287.7974,4614.0
2020-02-07 10:20:00,303.57,303.69,303.31,303.32,9013.0,287.9207,288.0345,287.6741,287.6836,9013.0
2020-02-07 10:25:00,303.38,303.52,303.2,303.45,2827.0,287.7405,287.8733,287.5698,287.8069,2827.0
2020-02-07 10:30:00,303.47,303.57,303.42,303.42,1302.0,287.8259,287.9207,287.7784,287.7784,1302.0
2020-02-07 10:35:00,303.55,303.55,303.35,303.35,2168.0,287.9017,287.9017,287.712,287.712,2168.0
2020-02-07 10:40:00,303.21,304.45,303.21,304.42,5273.0,287.5793,288.7553,287.5793,288.7269,5273.0
2020-02-07 10:45:00,304.5,304.54,304.23,304.5,5788.0,288.8028,288.8407,288.5467,288.8028,5788.0
2020-02-07 10:50:00,304.55,304.55,304.26,304.26,1646.0,288.8502,288.8502,288.5751,288.5751,1646.0
2020-02-07 10:55:00,304.51,304.6,304.24,304.24,1700.0,288.8122,288.8976,288.5562,288.5562,1700.0
2020-02-07 11:00:00,304.13,304.38,304.04,304.38,3972.0,288.4518,288.6889,288.3665,288.6889,3972.0
2020-02-07 11:05:00,304.29,304.6,304.28,304.34,4146.0,288.6036,288.8976,288.5941,288.651,4146.0
2020-02-07 11:10:00,304.41,304.53,304.22,304.52,9091.0,288.7174,288.8312,288.5372,288.8217,9091.0
2020-02-07 11:15:00,304.43,304.77,304.42,304.66,5676.0,288.7364,289.0588,288.7269,288.9545,5676.0
2020-02-07 11:20:00,304.62,304.87,304.58,304.62,6621.0,288.9166,289.1537,288.8786,288.9166,6621.0
2020-02-07 11:25:00,304.69,304.7,304.53,304.53,1692.0,288.983,288.9925,288.8312,288.8312,1692.0
2020-02-07 11:30:00,304.46,304.98,304.34,304.98,13841.0,288.7648,289.258,288.651,289.258,13841.0
2020-02-07 11:35:00,304.9,304.95,304.73,304.83,6624.0,289.1821,289.2296,289.0209,289.1158,6624.0
2020-02-07 11:40:00,304.65,304.69,304.49,304.58,1200.0,288.945,288.983,288.7933,288.8786,1200.0
2020-02-07 11:45:00,304.6,304.6,304.31,304.31,460.0,288.8976,288.8976,288.6226,288.6226,460.0
2020-02-07 11:50:00,304.25,304.29,304.2,304.29,900.0,288.5657,288.6036,288.5182,288.6036,900.0
2020-02-07 11:55:00,304.46,304.63,304.45,304.45,1416.0,288.7648,288.9261,288.7553,288.7553,1416.0
2020-02-07 12:00:00,304.55,304.59,304.55,304.58,1200.0,288.8502,288.8881,288.8502,288.8786,1200.0
2020-02-07 12:05:00,304.46,304.59,304.45,304.59,1010.0,288.7648,288.8881,288.7553,288.8881,1010.0
2020-02-07 12:10:00,304.43,304.94,304.41,304.94,2300.0,288.7364,289.2201,288.7174,289.2201,2300.0
2020-02-07 12:15:00,304.91,304.95,304.81,304.86,1178.0,289.1916,289.2296,289.0968,289.1442,1178.0
2020-02-07 12:20:00,304.86,305.26,304.86,305.26,2600.0,289.1442,289.5236,289.1442,289.5236,2600.0
2020-02-07 12:25:00,305.04,305.05,304.99,304.99,1712.0,289.3149,289.3244,289.2675,289.2675,1712.0
2020-02-07 12:30:00,304.98,305.31,304.97,305.17,2584.0,289.258,289.571,289.2485,289.4382,2584.0
2020-02-07 12:35:00,305.02,305.17,305.02,305.03,1906.0,289.296,289.4382,289.296,289.3054,1906.0
2020-02-07 12:40:00,305.03,305.03,304.98,305.0,1999.0,289.3054,289.3054,289.258,289.277,1999.0
2020-02-07 12:45:00,305.07,305.22,305.06,305.06,1220.0,289.3434,289.4856,289.3339,289.3339,1220.0
2020-02-07 12:50:00,304.99,305.22,304.99,305.22,1685.0,289.2675,289.4856,289.2675,289.4856,1685.0
2020-02-07 12:55:00,305.23,305.26,305.04,305.26,1080.0,289.4951,289.5236,289.3149,289.5236,1080.0
2020-02-07 13:00:00,305.29,305.29,305.04,305.04,340.0,289.552,289.552,289.3149,289.3149,340.0
2020-02-07 13:05:00,305.06,305.2,304.98,305.2,2000.0,289.3339,289.4667,289.258,289.4667,2000.0
2020-02-07 13:10:00,305.15,305.21,305.15,305.21,700.0,289.4193,289.4762,289.4193,289.4762,700.0
2020-02-07 13:15:00,305.05,305.12,305.05,305.1,700.0,289.3244,289.3908,289.3244,289.3718,700.0
2020-02-07 13:20:00,305.12,305.19,305.04,305.19,8451.0,289.3908,289.4572,289.3149,289.4572,8451.0
2020-02-07 13:25:00,305.16,305.22,305.07,305.15,1604.0,289.4287,289.4856,289.3434,289.4193,1604.0
2020-02-07 13:30:00,305.16,305.45,305.0,305.0,3105.0,289.4287,289.7038,289.277,289.277,3105.0
2020-02-07 13:35:00,304.94,305.45,304.94,305.13,3330.0,289.2201,289.7038,289.2201,289.4003,3330.0
2020-02-07 13:40:00,304.98,305.1,304.97,305.1,309.0,289.258,289.3718,289.2485,289.3718,309.0
2020-02-07 13:45:00,304.88,305.09,304.64,305.09,2485.0,289.1632,289.3623,288.9355,289.3623,2485.0
2020-02-07 13:50:00,305.09,305.27,304.93,305.08,2260.0,289.3623,289.5331,289.2106,289.3529,2260.0
2020-02-07 13:55:00,304.97,305.11,304.75,304.91,7856.0,289.2485,289.3813,289.0399,289.1916,7856.0
2020-02-07 14:00:00,304.92,304.97,304.65,304.65,3400.0,289.2011,289.2485,288.945,288.945,3400.0
2020-02-07 14:05:00,304.71,304.89,304.34,304.59,12089.0,289.0019,289.1727,288.651,288.8881,12089.0
2020-02-07 14:10:00,304.64,304.85,304.4,304.44,14742.0,288.9355,289.1347,288.7079,288.7459,14742.0
2020-02-07 14:15:00,304.58,304.63,304.26,304.55,8030.0,288.8786,288.9261,288.5751,288.8502,8030.0
2020-02-07 14:20:00,304.63,304.63,304.15,304.2,2312.0,288.9261,288.9261,288.4708,288.5182,2312.0
2020-02-07 14:25:00,304.2,304.57,304.08,304.56,3040.0,288.5182,288.8692,288.4044,288.8597,3040.0
2020-02-07 14:30:00,304.39,304.75,304.39,304.41,1600.0,288.6984,289.0399,288.6984,288.7174,1600.0
2020-02-07 14:35:00,304.51,304.64,304.27,304.57,1600.0,288.8122,288.9355,288.5846,288.8692,1600.0
2020-02-07 14:40:00,304.35,304.88,304.22,304.88,12800.0,288.6605,289.1632,288.5372,289.1632,12800.0
2020-02-07 14:45:00,304.64,304.78,304.5,304.56,10622.0,288.9355,289.0683,288.8028,288.8597,10622.0
2020-02-07 14:50:00,304.56,304.76,304.17,304.59,24241.0,288.8597,289.0494,288.4898,288.8881,24241.0
2020-02-07 14:55:00,304.63,305.01,304.5,304.72,4050.0,288.9261,289.2865,288.8028,289.0114,4050.0
2020-02-07 15:00:00,304.71,304.92,304.63,304.8,8003.0,289.0019,289.2011,288.9261,289.0873,8003.0
2020-02-07 15:05:00,304.73,304.97,304.73,304.83,8100.0,289.0209,289.2485,289.0209,289.1158,8100.0
2020-02-07 15:10:00,304.83,304.83,304.44,304.63,12025.0,289.1158,289.1158,288.7459,288.9261,12025.0
2020-02-07 15:15:00,304.86,304.86,304.5,304.8,11005.0,289.1442,289.1442,288.8028,289.0873,11005.0
2020-02-07 15:20:00,304.76,304.81,304.5,304.5,16536.0,289.0494,289.0968,288.8028,288.8028,16536.0
2020-02-07 15:25:00,304.56,304.78,304.56,304.68,6152.0,288.8597,289.0683,288.8597,288.9735,6152.0
2020-02-07 15:30:00,304.63,304.91,304.58,304.91,6578.0,288.9261,289.1916,288.8786,289.1916,6578.0
2020-02-07 15:35:00,304.88,305.06,304.45,304.46,19590.0,289.1632,289.3339,288.7553,288.7648,19590.0
2020-02-07 15:40:00,304.41,304.83,304.37,304.56,22706.0,288.7174,289.1158,288.6795,288.8597,22706.0
2020-02-07 15:45:00,304.61,304.99,304.6,304.94,13955.0,288.9071,289.2675,288.8976,289.2201,13955.0
2020-02-07 15:50:00,304.89,305.28,304.09,304.36,57576.0,289.1727,289.5426,288.4139,288.67,57576.0
2020-02-07 15:55:00,304.54,305.63,304.24,305.0,125513.0,288.8407,289.8745,288.5562,289.277,125513.0
2020-02-10 09:30:00,304.04,305.31,304.0,304.94,29513.0,288.3665,289.571,288.3285,289.2201,29513.0
2020-02-10 09:35:00,305.13,305.4,304.94,305.39,7670.0,289.4003,289.6564,289.2201,289.6469,7670.0
2020-02-10 09:40:00,305.34,305.44,305.2,305.29,2605.0,289.5995,289.6943,289.4667,289.552,2605.0
2020-02-10 09:45:00,305.31,305.36,304.69,304.91,5494.0,289.571,289.6184,288.983,289.1916,5494.0
2020-02-10 09:50:00,305.01,305.11,304.65,305.11,2309.0,289.2865,289.3813,288.945,289.3813,2309.0
2020-02-10 09:55:00,305.06,305.25,304.78,305.25,729.0,289.3339,289.5141,289.0683,289.5141,729.0
2020-02-10 10:00:00,305.36,305.36,305.12,305.24,1680.0,289.6184,289.6184,289.3908,289.5046,1680.0
2020-02-10 10:05:00,305.34,305.61,305.2,305.5,3542.0,289.5995,289.8555,289.4667,289.7512,3542.0
2020-02-10 10:10:00,305.49,305.87,305.49,305.82,1800.0,289.7417,290.1021,289.7417,290.0547,1800.0
2020-02-10 10:15:00,305.91,306.5,305.91,306.49,2096.0,290.1401,290.6997,290.1401,290.6902,2096.0
2020-02-10 10:20:00,306.54,306.87,306.5,306.77,6183.0,290.7376,291.0506,290.6997,290.9557,6183.0
2020-02-10 10:25:00,306.84,306.84,306.68,306.78,1008.0,291.0221,291.0221,290.8704,290.9652,1008.0
2020-02-10 10:30:00,306.77,306.84,306.57,306.65,4370.0,290.9557,291.0221,290.7661,290.8419,4370.0
2020-02-10 10:35:00,306.53,306.58,306.4,306.58,4000.0,290.7281,290.7755,290.6048,290.7755,4000.0
2020-02-10 10:40:00,306.58,306.58,306.17,306.17,2872.0,290.7755,290.7755,290.3867,290.3867,2872.0
2020-02-10 10:45:00,306.08,306.39,306.05,306.39,759.0,290.3013,290.5953,290.2729,290.5953,759.0
2020-02-10 10:50:00,306.33,306.43,306.06,306.09,2309.0,290.5384,290.6333,290.2823,290.3108,2309.0
2020-02-10 10:55:00,305.94,305.94,305.61,305.73,1554.0,290.1685,290.1685,289.8555,289.9694,1554.0
2020-02-10 11:00:00,305.87,306.06,305.87,305.96,1082.0,290.1021,290.2823,290.1021,290.1875,1082.0
2020-02-10 11:05:00,306.0,306.04,305.94,306.0,3426.0,290.2254,290.2634,290.1685,290.2254,3426.0
2020-02-10 11:10:00,305.86,306.02,305.86,306.02,1096.0,290.0927,290.2444,290.0927,290.2444,1096.0
2020-02-10 11:15:00,306.06,306.09,306.01,306.08,900.0,290.2823,290.3108,290.2349,290.3013,900.0
2020-02-10 11:20:00,306.18,306.3,306.09,306.3,2004.0,290.3962,290.51,290.3108,290.51,2004.0
2020-02-10 11:25:00,306.57,306.63,306.43,306.59,3179.0,290.7661,290.823,290.6333,290.785,3179.0
2020-02-10 11:30:00,306.56,306.88,306.23,306.72,7718.0,290.7566,291.0601,290.4436,290.9083,7718.0
2020-02-10 11:35:00,306.67,306.79,306.64,306.79,1400.0,290.8609,290.9747,290.8324,290.9747,1400.0
2020-02-10 11:40:00,306.73,307.14,306.69,307.13,2962.0,290.9178,291.3067,290.8799,291.2972,2962.0
2020-02-10 11:45:00,307.04,307.4,307.04,307.36,1600.0,291.2118,291.5533,291.2118,291.5153,1600.0
2020-02-10 11:50:00,307.21,307.37,307.19,307.19,1200.0,291.3731,291.5248,291.3541,291.3541,1200.0
2020-02-10 11:55:00,307.24,307.25,307.24,307.25,200.0,291.4015,291.411,291.4015,291.411,200.0
2020-02-10 12:00:00,307.44,307.44,307.4,307.41,400.0,291.5912,291.5912,291.5533,291.5627,400.0
2020-02-10 12:05:00,307.43,307.67,307.43,307.67,888.0,291.5817,291.8093,291.5817,291.8093,888.0
2020-02-10 12:10:00,307.62,307.67,307.53,307.62,1562.0,291.7619,291.8093,291.6766,291.7619,1562.0
2020-02-10 12:15:00,307.62,307.62,307.5,307.5,205.0,291.7619,291.7619,291.6481,291.6481,205.0
2020-02-10 12:20:00,307.3,307.35,307.09,307.09,800.0,291.4584,291.5058,291.2592,291.2592,800.0
2020-02-10 12:25:00,307.13,307.16,307.13,307.16,400.0,291.2972,291.3256,291.2972,291.3256,400.0
2020-02-10 12:30:00,307.25,307.26,307.15,307.25,506.0,291.411,291.4205,291.3162,291.411,506.0
2020-02-10 12:35:00,307.0,307.03,306.61,307.03,1472.0,291.1739,291.2023,290.804,291.2023,1472.0
2020-02-10 12:40:00,306.85,306.85,306.71,306.73,700.0,291.0316,291.0316,290.8988,290.9178,700.0
2020-02-10 12:45:00,306.81,306.81,306.63,306.67,516.0,290.9937,290.9937,290.823,290.8609,516.0
2020-02-10 12:50:00,306.6,306.82,306.6,306.82,300.0,290.7945,291.0032,290.7945,291.0032,300.0
2020-02-10 12:55:00,306.81,306.84,306.69,306.79,862.0,290.9937,291.0221,290.8799,290.9747,862.0
2020-02-10 13:00:00,306.69,306.89,306.69,306.88,700.0,290.8799,291.0696,290.8799,291.0601,700.0
2020-02-10 13:05:00,306.91,306.91,306.78,306.79,869.0,291.0885,291.0885,290.9652,290.9747,869.0
2020-02-10 13:10:00,306.92,306.92,306.89,306.89,200.0,291.098,291.098,291.0696,291.0696,200.0
2020-02-10 13:15:00,306.89,306.89,306.89,306.89,0.0,291.0696,291.0696,291.0696,291.0696,0.0
2020-02-10 13:20:00,306.81,306.92,306.8,306.92,429.0,290.9937,291.098,290.9842,291.098,429.0
2020-02-10 13:25:00,306.94,307.04,306.84,307.02,1800.0,291.117,291.2118,291.0221,291.1929,1800.0
2020-02-10 13:30:00,307.08,307.08,307.08,307.08,100.0,291.2498,291.2498,291.2498,291.2498,100.0
2020-02-10 13:35:00,306.98,306.98,306.97,306.97,400.0,291.1549,291.1549,291.1454,291.1454,400.0
2020-02-10 13:40:00,306.94,306.97,306.82,306.89,1000.0,291.117,291.1454,291.0032,291.0696,1000.0
2020-02-10 13:45:00,306.88,306.97,306.86,306.91,1700.0,291.0601,291.1454,291.0411,291.0885,1700.0
2020-02-10 13:50:00,307.11,307.11,306.97,307.03,400.0,291.2782,291.2782,291.1454,291.2023,400.0
2020-02-10 13:55:00,307.0,307.0,306.93,306.93,320.0,291.1739,291.1739,291.1075,291.1075,320.0
2020-02-10 14:00:00,306.81,307.03,306.75,307.0,1500.0,290.9937,291.2023,290.9368,291.1739,1500.0
2020-02-10 14:05:00,306.95,307.19,306.95,307.11,3800.0,291.1265,291.3541,291.1265,291.2782,3800.0
2020-02-10 14:10:00,307.19,307.57,307.18,307.25,3872.0,291.3541,291.7145,291.3446,291.411,3872.0
2020-02-10 14:15:00,307.4,307.68,307.39,307.54,1862.0,291.5533,291.8188,291.5438,291.686,1862.0
2020-02-10 14:20:00,307.5,307.65,307.5,307.65,600.0,291.6481,291.7904,291.6481,291.7904,600.0
2020-02-10 14:25:00,307.71,307.71,307.7,307.71,200.0,291.8473,291.8473,291.8378,291.8473,200.0
2020-02-10 14:30:00,307.7,307.71,307.68,307.68,400.0,291.8378,291.8473,291.8188,291.8188,400.0
2020-02-10 14:35:00,307.59,307.68,307.59,307.62,962.0,291.7335,291.8188,291.7335,291.7619,962.0
2020-02-10 14:40:00,307.74,307.81,307.72,307.81,800.0,291.8757,291.9421,291.8568,291.9421,800.0
2020-02-10 14:45:00,307.88,307.94,307.88,307.94,600.0,292.0085,292.0654,292.0085,292.0654,600.0
2020-02-10 14:50:00,307.93,308.0,307.85,307.96,1300.0,292.0559,292.1223,291.9801,292.0844,1300.0
2020-02-10 14:55:00,307.94,308.22,307.9,308.22,1300.0,292.0654,292.331,292.0275,292.331,1300.0
2020-02-10 15:00:00,308.15,308.51,308.15,308.43,1500.0,292.2646,292.606,292.2646,292.5302,1500.0
2020-02-10 15:05:00,308.51,308.72,308.4,308.72,4521.0,292.606,292.8052,292.5017,292.8052,4521.0
2020-02-10 15:10:00,308.65,308.99,308.65,308.96,2578.0,292.7388,293.0613,292.7388,293.0328,2578.0
2020-02-10 15:15:00,309.0,309.02,308.83,308.99,1900.0,293.0708,293.0898,292.9095,293.0613,1900.0
2020-02-10 15:20:00,308.98,308.99,308.87,308.97,2169.0,293.0518,293.0613,292.9475,293.0423,2169.0
2020-02-10 15:25:00,309.12,309.15,309.02,309.05,2161.0,293.1846,293.2131,293.0898,293.1182,2161.0
2020-02-10 15:30:00,308.98,308.98,308.76,308.89,4437.0,293.0518,293.0518,292.8432,292.9665,4437.0
2020-02-10 15:35:00,308.86,309.1,308.82,309.05,1120.0,292.938,293.1656,292.9001,293.1182,1120.0
2020-02-10 15:40:00,308.92,309.05,308.82,309.05,2564.0,292.9949,293.1182,292.9001,293.1182,2564.0
2020-02-10 15:45:00,308.98,309.09,308.86,308.93,6310.0,293.0518,293.1561,292.938,293.0044,6310.0
2020-02-10 15:50:00,308.9,309.42,308.9,309.42,16644.0,292.9759,293.4691,292.9759,293.4691,16644.0
2020-02-10 15:55:00,309.32,309.7,309.03,309.7,16743.0,293.3743,293.7347,293.0992,293.7347,16743.0
2020-02-11 09:30:00,313.04,313.98,313.01,313.64,25413.0,296.9025,297.7941,296.8741,297.4716,25413.0
2020-02-11 09:35:00,313.61,313.86,313.11,313.47,17394.0,297.4431,297.6802,296.9689,297.3104,17394.0
2020-02-11 09:40:00,313.49,314.37,313.49,314.36,12608.0,297.3293,298.164,297.3293,298.1545,12608.0
2020-02-11 09:45:00,314.36,315.13,314.3,315.13,18093.0,298.1545,298.8848,298.0976,298.8848,18093.0
2020-02-11 09:50:00,315.06,315.3,314.87,315.26,4742.0,298.8184,299.046,298.6382,299.0081,4742.0
2020-02-11 09:55:00,315.1,315.13,314.51,314.81,5237.0,298.8563,298.8848,298.2967,298.5813,5237.0
2020-02-11 10:00:00,314.93,315.94,314.92,315.92,5619.0,298.6951,299.653,298.6856,299.6341,5619.0
2020-02-11 10:05:00,315.97,316.02,315.66,315.74,9424.0,299.6815,299.7289,299.3875,299.4633,9424.0
2020-02-11 10:10:00,315.71,316.27,315.49,316.07,12600.0,299.4349,299.966,299.2262,299.7763,12600.0
2020-02-11 10:15:00,316.03,316.03,315.29,315.29,63835.0,299.7384,299.7384,299.0365,299.0365,63835.0
2020-02-11 10:20:00,315.19,315.51,314.65,314.68,4763.0,298.9417,299.2452,298.4295,298.458,4763.0
2020-02-11 10:25:00,314.71,314.9,314.56,314.66,5733.0,298.4864,298.6666,298.3442,298.439,5733.0
2020-02-11 10:30:00,314.74,315.25,314.74,315.16,8681.0,298.5149,298.9986,298.5149,298.9132,8681.0
2020-02-11 10:35:00,315.07,315.47,314.91,314.99,14108.0,298.8279,299.2072,298.6761,298.752,14108.0
2020-02-11 10:40:00,315.12,315.43,315.06,315.1,4609.0,298.8753,299.1693,298.8184,298.8563,4609.0
2020-02-11 10:45:00,315.18,315.18,314.6,314.72,6169.0,298.9322,298.9322,298.3821,298.4959,6169.0
2020-02-11 10:50:00,314.72,314.89,314.61,314.61,4952.0,298.4959,298.6571,298.3916,298.3916,4952.0
2020-02-11 10:55:00,314.59,314.82,314.56,314.76,1994.0,298.3726,298.5908,298.3442,298.5339,1994.0
2020-02-11 11:00:00,314.75,315.05,314.75,314.92,4753.0,298.5244,298.8089,298.5244,298.6856,4753.0
2020-02-11 11:05:00,314.87,315.16,314.85,315.13,4918.0,298.6382,298.9132,298.6192,298.8848,4918.0
2020-02-11 11:10:00,315.05,315.29,314.96,315.09,10825.0,298.8089,299.0365,298.7235,298.8468,10825.0
2020-02-11 11:15:00,315.14,315.3,315.03,315.2,9156.0,298.8943,299.046,298.7899,298.9512,9156.0
2020-02-11 11:20:00,315.24,315.27,315.15,315.21,3985.0,298.9891,299.0176,298.9037,298.9607,3985.0
2020-02-11 11:25:00,315.25,315.4,315.11,315.18,2700.0,298.9986,299.1409,298.8658,298.9322,2700.0
2020-02-11 11:30:00,315.07,315.19,314.81,314.81,6100.0,298.8279,298.9417,298.5813,298.5813,6100.0
2020-02-11 11:35:00,314.93,315.01,314.5,314.5,2500.0,298.6951,298.771,298.2873,298.2873,2500.0
2020-02-11 11:40:00,314.38,314.48,314.14,314.48,2368.0,298.1734,298.2683,297.9458,298.2683,2368.0
2020-02-11 11:45:00,314.41,314.7,314.4,314.69,1183.0,298.2019,298.4769,298.1924,298.4675,1183.0
2020-02-11 11:50:00,314.55,314.63,314.55,314.63,400.0,298.3347,298.4106,298.3347,298.4106,400.0
2020-02-11 11:55:00,314.62,314.62,314.62,314.62,300.0,298.4011,298.4011,298.4011,298.4011,300.0
2020-02-11 12:00:00,314.71,314.93,314.53,314.76,2400.0,298.4864,298.6951,298.3157,298.5339,2400.0
2020-02-11 12:05:00,314.76,314.89,314.76,314.86,1400.0,298.5339,298.6571,298.5339,298.6287,1400.0
2020-02-11 12:10:00,314.77,314.97,314.76,314.8,1800.0,298.5433,298.733,298.5339,298.5718,1800.0
2020-02-11 12:15:00,314.84,315.08,314.84,315.07,550.0,298.6097,298.8374,298.6097,298.8279,550.0
2020-02-11 12:20:00,315.1,315.17,314.84,314.88,3923.0,298.8563,298.9227,298.6097,298.6477,3923.0
2020-02-11 12:25:00,314.98,314.98,314.75,314.86,2000.0,298.7425,298.7425,298.5244,298.6287,2000.0
2020-02-11 12:30:00,314.86,315.05,314.76,315.05,1811.0,298.6287,298.8089,298.5339,298.8089,1811.0
2020-02-11 12:35:00,315.04,315.08,314.85,315.07,2000.0,298.7994,298.8374,298.6192,298.8279,2000.0
2020-02-11 12:40:00,315.09,315.09,314.94,314.96,1250.0,298.8468,298.8468,298.7046,298.7235,1250.0
2020-02-11 12:45:00,314.92,315.11,314.91,315.07,1500.0,298.6856,298.8658,298.6761,298.8279,1500.0
2020-02-11 12:50:00,314.96,315.11,314.85,314.99,1819.0,298.7235,298.8658,298.6192,298.752,1819.0
2020-02-11 12:55:00,315.09,315.14,315.03,315.14,1580.0,298.8468,298.8943,298.7899,298.8943,1580.0
2020-02-11 13:00:00,315.18,315.45,315.18,315.32,1804.0,298.9322,299.1883,298.9322,299.065,1804.0
2020-02-11 13:05:00,315.4,315.46,315.33,315.46,1400.0,299.1409,299.1978,299.0745,299.1978,1400.0
2020-02-11 13:10:00,315.31,315.36,315.19,315.3,1900.0,299.0555,299.1029,298.9417,299.046,1900.0
2020-02-11 13:15:00,315.15,315.29,315.15,315.21,1012.0,298.9037,299.0365,298.9037,298.9607,1012.0
2020-02-11 13:20:00,315.16,315.16,314.95,314.99,2135.0,298.9132,298.9132,298.7141,298.752,2135.0
2020-02-11 13:25:00,314.94,315.01,314.89,314.89,1400.0,298.7046,298.771,298.6571,298.6571,1400.0
2020-02-11 13:30:00,314.94,315.1,314.69,314.69,1117.0,298.7046,298.8563,298.4675,298.4675,1117.0
2020-02-11 13:35:00,314.71,314.83,314.68,314.75,1884.0,298.4864,298.6002,298.458,298.5244,1884.0
2020-02-11 13:40:00,314.74,314.96,314.72,314.94,19814.0,298.5149,298.7235,298.4959,298.7046,19814.0
2020-02-11 13:45:00,314.88,314.98,314.79,314.79,698.0,298.6477,298.7425,298.5623,298.5623,698.0
2020-02-11 13:50:00,314.77,314.78,314.01,314.15,2000.0,298.5433,298.5528,297.8225,297.9553,2000.0
2020-02-11 13:55:00,314.63,314.64,314.34,314.56,800.0,298.4106,298.42,298.1355,298.3442,800.0
2020-02-11 14:00:00,314.43,314.68,313.93,314.14,1900.0,298.2209,298.458,297.7466,297.9458,1900.0
2020-02-11 14:05:00,314.02,314.05,313.63,313.89,3500.0,297.832,297.8605,297.4621,297.7087,3500.0
2020-02-11 14:10:00,314.03,314.38,314.03,314.38,700.0,297.8415,298.1734,297.8415,298.1734,700.0
2020-02-11 14:15:00,314.18,314.56,313.72,314.15,6899.0,297.9838,298.3442,297.5475,297.9553,6899.0
2020-02-11 14:20:00,314.13,314.13,313.45,313.46,950.0,297.9363,297.9363,297.2914,297.3009,950.0
2020-02-11 14:25:00,313.87,313.93,313.71,313.93,1464.0,297.6897,297.7466,297.538,297.7466,1464.0
2020-02-11 14:30:00,314.22,314.29,314.22,314.29,200.0,298.0217,298.0881,298.0217,298.0881,200.0
2020-02-11 14:35:00,314.21,314.29,314.07,314.12,4922.0,298.0122,298.0881,297.8794,297.9268,4922.0
2020-02-11 14:40:00,314.12,314.39,314.11,314.38,6343.0,297.9268,298.1829,297.9174,298.1734,6343.0
2020-02-11 14:45:00,314.31,314.72,314.15,314.6,6797.0,298.107,298.4959,297.9553,298.3821,6797.0
2020-02-11 14:50:00,314.74,314.95,314.74,314.83,2473.0,298.5149,298.7141,298.5149,298.6002,2473.0
2020-02-11 14:55:00,314.77,315.0,314.54,314.55,4249.0,298.5433,298.7615,298.3252,298.3347,4249.0
2020-02-11 15:00:00,314.79,314.81,314.14,314.14,5593.0,298.5623,298.5813,297.9458,297.9458,5593.0
2020-02-11 15:05:00,314.26,314.45,314.1,314.27,1056.0,298.0596,298.2398,297.9079,298.0691,1056.0
2020-02-11 15:10:00,314.09,314.34,313.95,314.28,9740.0,297.8984,298.1355,297.7656,298.0786,9740.0
2020-02-11 15:15:00,314.36,314.4,313.7,313.85,3982.0,298.1545,298.1924,297.5285,297.6708,3982.0
2020-02-11 15:20:00,313.97,314.18,313.77,314.18,3197.0,297.7846,297.9838,297.5949,297.9838,3197.0
2020-02-11 15:25:00,314.19,314.48,314.08,314.34,1600.0,297.9932,298.2683,297.8889,298.1355,1600.0
2020-02-11 15:30:00,314.54,314.75,314.45,314.69,11522.0,298.3252,298.5244,298.2398,298.4675,11522.0
2020-02-11 15:35:00,314.62,314.98,314.61,314.98,8100.0,298.4011,298.7425,298.3916,298.7425,8100.0
2020-02-11 15:40:00,314.87,315.01,314.86,314.87,17902.0,298.6382,298.771,298.6287,298.6382,17902.0
2020-02-11 15:45:00,314.84,315.03,314.6,314.95,23335.0,298.6097,298.7899,298.3821,298.7141,23335.0
2020-02-11 15:50:00,314.95,315.89,314.87,315.89,42794.0,298.7141,299.6056,298.6382,299.6056,42794.0
2020-02-11 15:55:00,315.71,316.08,315.56,315.97,54173.0,299.4349,299.7858,299.2926,299.6815,54173.0
2020-02-12 09:30:00,315.63,316.99,315.5,316.79,42225.0,299.359,300.6489,299.2357,300.4592,42225.0
2020-02-12 09:35:00,316.92,317.16,316.43,316.63,12389.0,300.5825,300.8101,300.1178,300.3075,12389.0
2020-02-12 09:40:00,316.68,316.9,316.07,316.43,7471.0,300.3549,300.5635,299.7763,300.1178,7471.0
2020-02-12 09:45:00,316.42,316.64,316.11,316.27,7762.0,300.1083,300.3169,299.8143,299.966,7762.0
2020-02-12 09:50:00,316.2,316.2,315.82,316.17,8415.0,299.8996,299.8996,299.5392,299.8712,8415.0
2020-02-12 09:55:00,316.18,316.53,315.89,316.53,5331.0,299.8806,300.2126,299.6056,300.2126,5331.0
2020-02-12 10:00:00,316.51,316.62,316.1,316.11,9898.0,300.1936,300.298,299.8048,299.8143,9898.0
2020-02-12 10:05:00,316.13,316.37,315.99,316.18,4464.0,299.8332,300.0609,299.7004,299.8806,4464.0
2020-02-12 10:10:00,316.3,316.47,316.11,316.11,4420.0,299.9945,300.1557,299.8143,299.8143,4420.0
2020-02-12 10:15:00,316.05,316.13,315.66,315.73,1458.0,299.7574,299.8332,299.3875,299.4538,1458.0
2020-02-12 10:20:00,315.82,315.9,315.37,315.46,1060.0,299.5392,299.6151,299.1124,299.1978,1060.0
2020-02-12 10:25:00,315.45,315.5,315.25,315.41,2883.0,299.1883,299.2357,298.9986,299.1503,2883.0
2020-02-12 10:30:00,315.49,315.94,315.41,315.82,2691.0,299.2262,299.653,299.1503,299.5392,2691.0
2020-02-12 10:35:00,315.88,315.88,315.72,315.82,1759.0,299.5961,299.5961,299.4444,299.5392,1759.0
2020-02-12 10:40:00,315.86,315.95,315.35,315.43,3055.0,299.5771,299.6625,299.0934,299.1693,3055.0
2020-02-12 10:45:00,315.63,315.76,315.62,315.75,300.0,299.359,299.4823,299.3495,299.4728,300.0
2020-02-12 10:50:00,315.76,316.1,315.76,315.81,1977.0,299.4823,299.8048,299.4823,299.5297,1977.0
2020-02-12 10:55:00,315.92,315.92,315.61,315.65,2910.0,299.6341,299.6341,299.34,299.378,2910.0
2020-02-12 11:00:00,315.65,315.86,315.65,315.81,4451.0,299.378,299.5771,299.378,299.5297,4451.0
2020-02-12 11:05:00,315.82,316.04,315.78,316.03,2545.0,299.5392,299.7479,299.5013,299.7384,2545.0
2020-02-12 11:10:00,316.01,316.29,316.01,316.28,3392.0,299.7194,299.985,299.7194,299.9755,3392.0
2020-02-12 11:15:00,316.25,316.38,316.25,316.38,900.0,299.947,300.0703,299.947,300.0703,900.0
2020-02-12 11:20:00,316.47,316.47,316.39,316.39,528.0,300.1557,300.1557,300.0798,300.0798,528.0
2020-02-12 11:25:00,316.61,316.62,316.42,316.5,4344.0,300.2885,300.298,300.1083,300.1842,4344.0
2020-02-12 11:30:00,316.67,316.84,316.39,316.73,16662.0,300.3454,300.5066,300.0798,300.4023,16662.0
2020-02-12 11:35:00,316.81,316.99,316.75,316.99,2029.0,300.4782,300.6489,300.4213,300.6489,2029.0
2020-02-12 11:40:00,317.12,317.12,316.8,316.8,800.0,300.7722,300.7722,300.4687,300.4687,800.0
2020-02-12 11:45:00,316.65,316.65,316.65,316.65,100.0,300.3264,300.3264,300.3264,300.3264,100.0
2020-02-12 11:50:00,316.94,317.01,316.94,317.01,200.0,300.6015,300.6679,300.6015,300.6679,200.0
2020-02-12 11:55:00,317.02,317.02,317.02,317.02,200.0,300.6773,300.6773,300.6773,300.6773,200.0
2020-02-12 12:00:00,317.14,317.43,317.14,317.43,742.0,300.7912,301.0662,300.7912,301.0662,742.0
2020-02-12 12:05:00,317.32,317.41,317.22,317.22,1395.0,300.9619,301.0472,300.867,300.867,1395.0
2020-02-12 12:10:00,317.26,317.26,316.75,316.79,700.0,300.905,300.905,300.4213,300.4592,700.0
2020-02-12 12:15:00,316.84,316.95,316.78,316.95,1675.0,300.5066,300.611,300.4497,300.611,1675.0
2020-02-12 12:20:00,317.06,317.25,316.98,316.99,1551.0,300.7153,300.8955,300.6394,300.6489,1551.0
2020-02-12 12:25:00,317.09,317.23,317.09,317.09,835.0,300.7437,300.8765,300.7437,300.7437,835.0
2020-02-12 12:30:00,317.09,317.09,317.06,317.09,600.0,300.7437,300.7437,300.7153,300.7437,600.0
2020-02-12 12:35:00,317.09,317.09,317.09,317.09,0.0,300.7437,300.7437,300.7437,300.7437,0.0
2020-02-12 12:40:00,317.02,317.11,317.0,317.11,1200.0,300.6773,300.7627,300.6584,300.7627,1200.0
2020-02-12 12:45:00,317.11,317.22,317.1,317.19,1031.0,300.7627,300.867,300.7532,300.8386,1031.0
2020-02-12 12:50:00,317.28,317.29,317.28,317.29,200.0,300.9239,300.9334,300.9239,300.9334,200.0
2020-02-12 12:55:00,316.94,317.07,316.69,317.0,2680.0,300.6015,300.7248,300.3644,300.6584,2680.0
2020-02-12 13:00:00,317.04,317.04,317.04,317.04,100.0,300.6963,300.6963,300.6963,300.6963,100.0
2020-02-12 13:05:00,317.22,317.33,317.17,317.21,1000.0,300.867,300.9714,300.8196,300.8576,1000.0
2020-02-12 13:10:00,317.1,317.19,317.09,317.12,500.0,300.7532,300.8386,300.7437,300.7722,500.0
2020-02-12 13:15:00,317.06,317.34,317.06,317.34,540.0,300.7153,300.9808,300.7153,300.9808,540.0
2020-02-12 13:20:00,317.33,317.34,317.21,317.34,763.0,300.9714,300.9808,300.8576,300.9808,763.0
2020-02-12 13:25:00,317.23,317.41,317.22,317.41,1329.0,300.8765,301.0472,300.867,301.0472,1329.0
2020-02-12 13:30:00,317.47,317.53,317.43,317.52,1400.0,301.1041,301.1611,301.0662,301.1516,1400.0
2020-02-12 13:35:00,317.53,317.7,317.53,317.69,700.0,301.1611,301.3223,301.1611,301.3128,700.0
2020-02-12 13:40:00,317.56,317.7,317.53,317.7,1100.0,301.1895,301.3223,301.1611,301.3223,1100.0
2020-02-12 13:45:00,317.71,317.71,317.3,317.31,1700.0,301.3318,301.3318,300.9429,300.9524,1700.0
2020-02-12 13:50:00,317.47,317.47,316.8,316.9,2552.0,301.1041,301.1041,300.4687,300.5635,2552.0
2020-02-12 13:55:00,316.79,316.79,316.72,316.78,3000.0,300.4592,300.4592,300.3928,300.4497,3000.0
2020-02-12 14:00:00,316.68,316.86,316.68,316.85,1420.0,300.3549,300.5256,300.3549,300.5161,1420.0
2020-02-12 14:05:00,316.75,316.91,316.74,316.91,600.0,300.4213,300.573,300.4118,300.573,600.0
2020-02-12 14:10:00,316.97,316.97,316.85,316.89,1119.0,300.6299,300.6299,300.5161,300.554,1119.0
2020-02-12 14:15:00,316.82,317.0,316.75,316.83,2901.0,300.4877,300.6584,300.4213,300.4971,2901.0
2020-02-12 14:20:00,316.94,317.04,316.9,316.9,810.0,300.6015,300.6963,300.5635,300.5635,810.0
2020-02-12 14:25:00,316.93,317.02,316.85,317.02,1510.0,300.592,300.6773,300.5161,300.6773,1510.0
2020-02-12 14:30:00,317.09,317.09,316.94,316.94,400.0,300.7437,300.7437,300.6015,300.6015,400.0
2020-02-12 14:35:00,317.03,317.16,316.91,316.99,1877.0,300.6868,300.8101,300.573,300.6489,1877.0
2020-02-12 14:40:00,316.95,317.14,316.95,317.02,959.0,300.611,300.7912,300.611,300.6773,959.0
2020-02-12 14:45:00,317.12,317.33,317.06,317.29,3015.0,300.7722,300.9714,300.7153,300.9334,3015.0
2020-02-12 14:50:00,317.31,317.32,317.1,317.1,1083.0,300.9524,300.9619,300.7532,300.7532,1083.0
2020-02-12 14:55:00,317.04,317.18,316.91,316.91,2595.0,300.6963,300.8291,300.573,300.573,2595.0
2020-02-12 15:00:00,316.92,317.15,316.81,317.07,2799.0,300.5825,300.8006,300.4782,300.7248,2799.0
2020-02-12 15:05:00,317.16,317.36,317.02,317.03,2131.0,300.8101,300.9998,300.6773,300.6868,2131.0
2020-02-12 15:10:00,316.98,316.98,316.5,316.5,2200.0,300.6394,300.6394,300.1842,300.1842,2200.0
2020-02-12 15:15:00,316.5,316.53,316.26,316.53,5203.0,300.1842,300.2126,299.9565,300.2126,5203.0
2020-02-12 15:20:00,316.43,316.48,316.31,316.48,3119.0,300.1178,300.1652,300.0039,300.1652,3119.0
2020-02-12 15:25:00,316.48,316.65,316.45,316.65,2490.0,300.1652,300.3264,300.1367,300.3264,2490.0
2020-02-12 15:30:00,316.73,316.73,316.39,316.56,3068.0,300.4023,300.4023,300.0798,300.2411,3068.0
2020-02-12 15:35:00,316.56,316.79,316.56,316.75,4178.0,300.2411,300.4592,300.2411,300.4213,4178.0
2020-02-12 15:40:00,316.88,317.19,316.88,317.19,2509.0,300.5446,300.8386,300.5446,300.8386,2509.0
2020-02-12 15:45:00,317.13,317.22,316.88,316.88,7187.0,300.7817,300.867,300.5446,300.5446,7187.0
2020-02-12 15:50:00,317.01,317.5,317.0,317.48,12294.0,300.6679,301.1326,300.6584,301.1136,12294.0
2020-02-12 15:55:00,317.45,317.53,317.19,317.32,32428.0,301.0852,301.1611,300.8386,300.9619,32428.0
2020-02-13 09:30:00,314.88,316.5,314.83,316.2,38334.0,298.6477,300.1842,298.6002,299.8996,38334.0
2020-02-13 09:35:00,316.18,316.69,316.02,316.18,7964.0,299.8806,300.3644,299.7289,299.8806,7964.0
2020-02-13 09:40:00,316.08,316.33,315.78,316.18,7375.0,299.7858,300.0229,299.5013,299.8806,7375.0
2020-02-13 09:45:00,316.36,316.56,316.19,316.44,4220.0,300.0514,300.2411,299.8901,300.1272,4220.0
2020-02-13 09:50:00,316.44,316.78,316.36,316.75,3583.0,300.1272,300.4497,300.0514,300.4213,3583.0
2020-02-13 09:55:00,316.83,316.89,315.7,315.7,12093.0,300.4971,300.554,299.4254,299.4254,12093.0
2020-02-13 10:00:00,315.7,315.76,314.5,314.56,14747.0,299.4254,299.4823,298.2873,298.3442,14747.0
2020-02-13 10:05:00,314.51,315.28,314.02,315.06,7128.0,298.2967,299.027,297.832,298.8184,7128.0
2020-02-13 10:10:00,315.26,315.84,315.11,315.84,8300.0,299.0081,299.5582,298.8658,299.5582,8300.0
2020-02-13 10:15:00,315.95,316.08,315.71,316.02,4709.0,299.6625,299.7858,299.4349,299.7289,4709.0
2020-02-13 10:20:00,315.87,315.91,315.71,315.72,2272.0,299.5866,299.6246,299.4349,299.4444,2272.0
2020-02-13 10:25:00,315.71,316.0,315.62,315.75,5450.0,299.4349,299.7099,299.3495,299.4728,5450.0
2020-02-13 10:30:00,315.72,315.92,315.56,315.86,3853.0,299.4444,299.6341,299.2926,299.5771,3853.0
2020-02-13 10:35:00,315.73,316.02,315.61,315.62,2468.0,299.4538,299.7289,299.34,299.3495,2468.0
2020-02-13 10:40:00,315.83,316.25,315.83,316.19,1581.0,299.5487,299.947,299.5487,299.8901,1581.0
2020-02-13 10:45:00,316.35,316.51,316.33,316.34,2316.0,300.0419,300.1936,300.0229,300.0324,2316.0
2020-02-13 10:50:00,316.53,316.72,316.48,316.7,2677.0,300.2126,300.3928,300.1652,300.3738,2677.0
2020-02-13 10:55:00,316.62,317.07,316.48,317.06,4172.0,300.298,300.7248,300.1652,300.7153,4172.0
2020-02-13 11:00:00,317.03,317.41,316.97,317.27,3298.0,300.6868,301.0472,300.6299,300.9145,3298.0
2020-02-13 11:05:00,317.06,317.06,316.62,316.62,2400.0,300.7153,300.7153,300.298,300.298,2400.0
2020-02-13 11:10:00,316.69,316.95,316.66,316.89,4410.0,300.3644,300.611,300.3359,300.554,4410.0
2020-02-13 11:15:00,316.91,317.04,316.91,316.99,2843.0,300.573,300.6963,300.573,300.6489,2843.0
2020-02-13 11:20:00,317.15,317.4,317.08,317.35,7654.0,300.8006,301.0378,300.7343,300.9903,7654.0
2020-02-13 11:25:00,317.31,317.36,317.03,317.14,12128.0,300.9524,300.9998,300.6868,300.7912,12128.0
2020-02-13 11:30:00,317.2,317.23,316.95,317.17,10544.0,300.8481,300.8765,300.611,300.8196,10544.0
2020-02-13 11:35:00,317.19,317.31,317.18,317.18,1000.0,300.8386,300.9524,300.8291,300.8291,1000.0
2020-02-13 11:40:00,317.44,317.8,317.44,317.75,2016.0,301.0757,301.4171,301.0757,301.3697,2016.0
2020-02-13 11:45:00,317.75,317.87,317.57,317.57,2340.0,301.3697,301.4835,301.199,301.199,2340.0
2020-02-13 11:50:00,317.6,317.79,317.43,317.43,3422.0,301.2274,301.4077,301.0662,301.0662,3422.0
2020-02-13 11:55:00,317.25,317.61,317.25,317.55,4279.0,300.8955,301.2369,300.8955,301.18,4279.0
2020-02-13 12:00:00,317.48,317.55,317.25,317.55,8385.0,301.1136,301.18,300.8955,301.18,8385.0
2020-02-13 12:05:00,317.55,317.92,317.49,317.91,5578.0,301.18,301.5309,301.1231,301.5215,5578.0
2020-02-13 12:10:00,317.97,317.97,317.47,317.55,5125.0,301.5784,301.5784,301.1041,301.18,5125.0
2020-02-13 12:15:00,317.53,317.62,317.47,317.55,5195.0,301.1611,301.2464,301.1041,301.18,5195.0
2020-02-13 12:20:00,317.55,317.9,317.42,317.9,3500.0,301.18,301.512,301.0567,301.512,3500.0
2020-02-13 12:25:00,317.82,317.82,317.54,317.62,2200.0,301.4361,301.4361,301.1705,301.2464,2200.0
2020-02-13 12:30:00,317.46,317.77,317.46,317.77,900.0,301.0947,301.3887,301.0947,301.3887,900.0
2020-02-13 12:35:00,317.9,317.92,317.51,317.51,2900.0,301.512,301.5309,301.1421,301.1421,2900.0
2020-02-13 12:40:00,317.5,317.62,317.36,317.46,3491.0,301.1326,301.2464,300.9998,301.0947,3491.0
2020-02-13 12:45:00,317.68,317.68,317.28,317.5,1100.0,301.3033,301.3033,300.9239,301.1326,1100.0
2020-02-13 12:50:00,317.4,317.4,317.03,317.03,8132.0,301.0378,301.0378,300.6868,300.6868,8132.0
2020-02-13 12:55:00,317.04,317.04,316.31,316.36,1800.0,300.6963,300.6963,300.0039,300.0514,1800.0
2020-02-13 13:00:00,316.34,316.59,316.33,316.5,1522.0,300.0324,300.2695,300.0229,300.1842,1522.0
2020-02-13 13:05:00,316.4,316.48,316.25,316.48,3203.0,300.0893,300.1652,299.947,300.1652,3203.0
2020-02-13 13:10:00,316.39,316.81,316.24,316.55,4970.0,300.0798,300.4782,299.9376,300.2316,4970.0
2020-02-13 13:15:00,316.52,316.53,316.28,316.44,6700.0,300.2031,300.2126,299.9755,300.1272,6700.0
2020-02-13 13:20:00,316.43,316.58,316.36,316.5,2096.0,300.1178,300.26,300.0514,300.1842,2096.0
2020-02-13 13:25:00,316.63,316.95,316.63,316.9,1300.0,300.3075,300.611,300.3075,300.5635,1300.0
2020-02-13 13:30:00,316.78,316.81,316.59,316.81,2681.0,300.4497,300.4782,300.2695,300.4782,2681.0
2020-02-13 13:35:00,316.97,317.08,316.97,317.07,400.0,300.6299,300.7343,300.6299,300.7248,400.0
2020-02-13 13:40:00,317.12,317.2,317.08,317.2,1412.0,300.7722,300.8481,300.7343,300.8481,1412.0
2020-02-13 13:45:00,317.39,318.37,317.39,318.37,3802.0,301.0283,301.9578,301.0283,301.9578,3802.0
2020-02-13 13:50:00,318.18,318.18,317.82,317.93,802.0,301.7775,301.7775,301.4361,301.5404,802.0
2020-02-13 13:55:00,318.02,318.09,317.81,318.09,1472.0,301.6258,301.6922,301.4266,301.6922,1472.0
2020-02-13 14:00:00,318.09,318.19,317.97,318.05,4213.0,301.6922,301.787,301.5784,301.6542,4213.0
2020-02-13 14:05:00,318.07,318.07,317.47,317.47,8136.0,301.6732,301.6732,301.1041,301.1041,8136.0
2020-02-13 14:10:00,317.27,317.58,317.2,317.38,1847.0,300.9145,301.2085,300.8481,301.0188,1847.0
2020-02-13 14:15:00,317.44,317.63,317.44,317.51,1117.0,301.0757,301.2559,301.0757,301.1421,1117.0
2020-02-13 14:20:00,317.61,317.61,317.53,317.53,200.0,301.2369,301.2369,301.1611,301.1611,200.0
2020-02-13 14:25:00,317.48,317.53,317.32,317.36,1000.0,301.1136,301.1611,300.9619,300.9998,1000.0
2020-02-13 14:30:00,317.44,317.58,317.44,317.55,906.0,301.0757,301.2085,301.0757,301.18,906.0
2020-02-13 14:35:00,317.53,317.65,317.47,317.51,1500.0,301.1611,301.2749,301.1041,301.1421,1500.0
2020-02-13 14:40:00,317.59,317.71,317.44,317.65,1962.0,301.218,301.3318,301.0757,301.2749,1962.0
2020-02-13 14:45:00,317.69,317.82,317.5,317.5,1400.0,301.3128,301.4361,301.1326,301.1326,1400.0
2020-02-13 14:50:00,317.52,317.76,317.52,317.76,900.0,301.1516,301.3792,301.1516,301.3792,900.0
2020-02-13 14:55:00,318.03,318.2,318.0,318.1,500.0,301.6353,301.7965,301.6068,301.7017,500.0
2020-02-13 15:00:00,318.1,318.21,317.38,317.69,4548.0,301.7017,301.806,301.0188,301.3128,4548.0
2020-02-13 15:05:00,317.55,317.55,316.92,317.3,5617.0,301.18,301.18,300.5825,300.9429,5617.0
2020-02-13 15:10:00,317.22,317.22,316.65,316.7,4066.0,300.867,300.867,300.3264,300.3738,4066.0
2020-02-13 15:15:00,317.05,317.1,316.75,316.98,600.0,300.7058,300.7532,300.4213,300.6394,600.0
2020-02-13 15:20:00,316.98,317.19,316.94,316.94,1105.0,300.6394,300.8386,300.6015,300.6015,1105.0
2020-02-13 15:25:00,317.08,317.17,316.94,317.05,1400.0,300.7343,300.8196,300.6015,300.7058,1400.0
2020-02-13 15:30:00,316.86,316.96,316.63,316.9,2901.0,300.5256,300.6204,300.3075,300.5635,2901.0
2020-02-13 15:35:00,317.0,317.0,316.66,316.69,6534.0,300.6584,300.6584,300.3359,300.3644,6534.0
2020-02-13 15:40:00,316.69,316.9,316.45,316.52,4514.0,300.3644,300.5635,300.1367,300.2031,4514.0
2020-02-13 15:45:00,316.51,316.58,316.29,316.57,9852.0,300.1936,300.26,299.985,300.2505,9852.0
2020-02-13 15:50:00,316.54,317.35,316.47,317.35,21472.0,300.2221,300.9903,300.1557,300.9903,21472.0
2020-02-13 15:55:00,317.35,317.39,317.12,317.2,25011.0,300.9903,301.0283,300.7722,300.8481,25011.0
2020-02-14 09:30:00,317.39,318.07,317.02,317.92,22062.0,301.0283,301.6732,300.6773,301.5309,22062.0
2020-02-14 09:35:00,317.99,318.04,317.0,317.07,10883.0,301.5973,301.6448,300.6584,300.7248,10883.0
2020-02-14 09:40:00,316.94,317.12,316.74,316.9,6712.0,300.6015,300.7722,300.4118,300.5635,6712.0
2020-02-14 09:45:00,317.07,317.78,317.06,317.78,9996.0,300.7248,301.3982,300.7153,301.3982,9996.0
2020-02-14 09:50:00,317.8,317.86,317.32,317.86,8426.0,301.4171,301.474,300.9619,301.474,8426.0
2020-02-14 09:55:00,317.82,318.12,317.58,318.12,8956.0,301.4361,301.7206,301.2085,301.7206,8956.0
2020-02-14 10:00:00,318.12,318.45,317.76,317.9,9044.0,301.7206,302.0336,301.3792,301.512,9044.0
2020-02-14 10:05:00,317.94,318.01,317.54,317.64,9108.0,301.5499,301.6163,301.1705,301.2654,9108.0
2020-02-14 10:10:00,317.6,317.64,317.14,317.22,5056.0,301.2274,301.2654,300.7912,300.867,5056.0
2020-02-14 10:15:00,317.28,317.87,317.23,317.87,2074.0,300.9239,301.4835,300.8765,301.4835,2074.0
2020-02-14 10:20:00,317.79,318.15,317.67,318.15,4952.0,301.4077,301.7491,301.2938,301.7491,4952.0
2020-02-14 10:25:00,318.14,318.44,318.01,318.43,3769.0,301.7396,302.0241,301.6163,302.0147,3769.0
2020-02-14 10:30:00,318.26,318.45,318.22,318.23,2064.0,301.8534,302.0336,301.8155,301.825,2064.0
2020-02-14 10:35:00,318.38,318.55,318.32,318.54,6589.0,301.9672,302.1285,301.9103,302.119,6589.0
2020-02-14 10:40:00,318.48,318.79,318.44,318.79,4949.0,302.0621,302.3561,302.0241,302.3561,4949.0
2020-02-14 10:45:00,318.63,319.15,318.62,319.03,7238.0,302.2043,302.6975,302.1949,302.5837,7238.0
2020-02-14 10:50:00,319.12,319.2,319.07,319.13,3383.0,302.6691,302.745,302.6217,302.6786,3383.0
2020-02-14 10:55:00,319.16,319.22,318.75,318.84,7505.0,302.707,302.7639,302.3182,302.4035,7505.0
2020-02-14 11:00:00,318.77,318.87,318.51,318.87,5348.0,302.3371,302.432,302.0905,302.432,5348.0
2020-02-14 11:05:00,318.8,318.85,318.14,318.28,6285.0,302.3656,302.413,301.7396,301.8724,6285.0
2020-02-14 11:10:00,318.35,318.57,318.35,318.49,2440.0,301.9388,302.1474,301.9388,302.0716,2440.0
2020-02-14 11:15:00,318.45,318.68,318.42,318.44,6427.0,302.0336,302.2518,302.0052,302.0241,6427.0
2020-02-14 11:20:00,318.52,318.52,318.31,318.4,7981.0,302.1,302.1,301.9008,301.9862,7981.0
2020-02-14 11:25:00,318.4,318.48,317.95,318.06,9249.0,301.9862,302.0621,301.5594,301.6637,9249.0
2020-02-14 11:30:00,318.14,318.2,317.84,317.84,3729.0,301.7396,301.7965,301.4551,301.4551,3729.0
2020-02-14 11:35:00,317.71,318.19,317.68,318.05,1770.0,301.3318,301.787,301.3033,301.6542,1770.0
2020-02-14 11:40:00,317.84,317.97,317.84,317.97,800.0,301.4551,301.5784,301.4551,301.5784,800.0
2020-02-14 11:45:00,318.04,318.15,317.77,317.85,1600.0,301.6448,301.7491,301.3887,301.4646,1600.0
2020-02-14 11:50:00,317.57,317.79,317.51,317.52,1710.0,301.199,301.4077,301.1421,301.1516,1710.0
2020-02-14 11:55:00,317.75,317.99,317.54,317.54,1000.0,301.3697,301.5973,301.1705,301.1705,1000.0
2020-02-14 12:00:00,317.66,317.74,317.5,317.59,1120.0,301.2844,301.3602,301.1326,301.218,1120.0
2020-02-14 12:05:00,317.68,317.73,317.56,317.57,1512.0,301.3033,301.3507,301.1895,301.199,1512.0
2020-02-14 12:10:00,317.51,317.74,317.45,317.66,1861.0,301.1421,301.3602,301.0852,301.2844,1861.0
2020-02-14 12:15:00,317.57,317.67,317.42,317.42,1000.0,301.199,301.2938,301.0567,301.0567,1000.0
2020-02-14 12:20:00,317.3,317.3,316.87,317.27,2077.0,300.9429,300.9429,300.5351,300.9145,2077.0
2020-02-14 12:25:00,317.28,317.45,317.1,317.18,4440.0,300.9239,301.0852,300.7532,300.8291,4440.0
2020-02-14 12:30:00,317.3,317.86,317.3,317.86,600.0,300.9429,301.474,300.9429,301.474,600.0
2020-02-14 12:35:00,317.72,317.72,317.42,317.42,600.0,301.3413,301.3413,301.0567,301.0567,600.0
2020-02-14 12:40:00,317.47,317.63,317.28,317.35,7109.0,301.1041,301.2559,300.9239,300.9903,7109.0
2020-02-14 12:45:00,317.4,317.4,317.23,317.3,903.0,301.0378,301.0378,300.8765,300.9429,903.0
2020-02-14 12:50:00,317.2,317.2,316.61,316.82,8460.0,300.8481,300.8481,300.2885,300.4877,8460.0
2020-02-14 12:55:00,316.89,316.94,316.73,316.94,805.0,300.554,300.6015,300.4023,300.6015,805.0
2020-02-14 13:00:00,316.92,317.13,316.92,317.03,3616.0,300.5825,300.7817,300.5825,300.6868,3616.0
2020-02-14 13:05:00,316.87,317.11,316.72,316.93,9354.0,300.5351,300.7627,300.3928,300.592,9354.0
2020-02-14 13:10:00,316.93,317.1,316.57,316.65,11792.0,300.592,300.7532,300.2505,300.3264,11792.0
2020-02-14 13:15:00,316.69,316.89,316.15,316.15,7834.0,300.3644,300.554,299.8522,299.8522,7834.0
2020-02-14 13:20:00,316.1,316.26,316.1,316.17,912.0,299.8048,299.9565,299.8048,299.8712,912.0
2020-02-14 13:25:00,316.12,316.22,316.06,316.07,1240.0,299.8237,299.9186,299.7668,299.7763,1240.0
2020-02-14 13:30:00,316.16,316.17,315.97,316.11,1400.0,299.8617,299.8712,299.6815,299.8143,1400.0
2020-02-14 13:35:00,316.32,316.32,316.0,316.25,2513.0,300.0134,300.0134,299.7099,299.947,2513.0
2020-02-14 13:40:00,316.09,316.16,315.83,315.85,1847.0,299.7953,299.8617,299.5487,299.5677,1847.0
2020-02-14 13:45:00,315.78,315.81,315.56,315.56,1896.0,299.5013,299.5297,299.2926,299.2926,1896.0
2020-02-14 13:50:00,315.75,315.77,315.45,315.48,800.0,299.4728,299.4918,299.1883,299.2167,800.0
2020-02-14 13:55:00,315.43,315.43,315.17,315.18,2384.0,299.1693,299.1693,298.9227,298.9322,2384.0
2020-02-14 14:00:00,315.24,315.45,315.23,315.43,691.0,298.9891,299.1883,298.9796,299.1693,691.0
2020-02-14 14:05:00,315.57,315.58,315.44,315.44,700.0,299.3021,299.3116,299.1788,299.1788,700.0
2020-02-14 14:10:00,315.37,315.73,315.34,315.54,2000.0,299.1124,299.4538,299.084,299.2736,2000.0
2020-02-14 14:15:00,315.34,315.45,314.51,314.68,2002.0,299.084,299.1883,298.2967,298.458,2002.0
2020-02-14 14:20:00,314.89,315.27,314.79,315.27,1800.0,298.6571,299.0176,298.5623,299.0176,1800.0
2020-02-14 14:25:00,315.6,315.61,315.51,315.61,612.0,299.3305,299.34,299.2452,299.34,612.0
2020-02-14 14:30:00,315.66,316.0,315.17,316.0,4260.0,299.3875,299.7099,298.9227,299.7099,4260.0
2020-02-14 14:35:00,316.1,316.38,316.0,316.06,1547.0,299.8048,300.0703,299.7099,299.7668,1547.0
2020-02-14 14:40:00,315.98,315.98,315.88,315.88,300.0,299.691,299.691,299.5961,299.5961,300.0
2020-02-14 14:45:00,316.05,316.13,315.9,315.9,722.0,299.7574,299.8332,299.6151,299.6151,722.0
2020-02-14 14:50:00,315.92,315.97,315.8,315.8,4500.0,299.6341,299.6815,299.5202,299.5202,4500.0
2020-02-14 14:55:00,315.72,315.73,315.59,315.59,1000.0,299.4444,299.4538,299.3211,299.3211,1000.0
2020-02-14 15:00:00,315.72,315.87,315.55,315.56,9285.0,299.4444,299.5866,299.2831,299.2926,9285.0
2020-02-14 15:05:00,315.62,315.7,315.58,315.58,1668.0,299.3495,299.4254,299.3116,299.3116,1668.0
2020-02-14 15:10:00,315.58,315.72,315.39,315.6,1700.0,299.3116,299.4444,299.1314,299.3305,1700.0
2020-02-14 15:15:00,315.56,315.58,315.21,315.36,1000.0,299.2926,299.3116,298.9607,299.1029,1000.0
2020-02-14 15:20:00,315.15,315.58,314.99,315.47,4772.0,298.9037,299.3116,298.752,299.2072,4772.0
2020-02-14 15:25:00,315.48,315.5,315.27,315.44,4400.0,299.2167,299.2357,299.0176,299.1788,4400.0
2020-02-14 15:30:00,315.36,315.55,315.35,315.51,900.0,299.1029,299.2831,299.0934,299.2452,900.0
2020-02-14 15:35:00,315.5,315.66,315.39,315.54,11560.0,299.2357,299.3875,299.1314,299.2736,11560.0
2020-02-14 15:40:00,315.63,315.7,315.23,315.27,4900.0,299.359,299.4254,298.9796,299.0176,4900.0
2020-02-14 15:45:00,315.3,315.62,315.16,315.46,18768.0,299.046,299.3495,298.9132,299.1978,18768.0
2020-02-14 15:50:00,315.7,316.34,315.61,316.34,6209.0,299.4254,300.0324,299.34,300.0324,6209.0
2020-02-14 15:55:00,316.43,316.54,316.11,316.2,20925.0,300.1178,300.2221,299.8143,299.8996,20925.0
2020-02-18 09:30:00,307.4,308.36,307.01,308.2,32739.0,291.5533,292.4638,291.1834,292.312,32739.0
2020-02-18 09:35:00,308.12,308.12,306.89,308.05,9530.0,292.2361,292.2361,291.0696,292.1698,9530.0
2020-02-18 09:40:00,308.21,309.41,308.21,308.52,19461.0,292.3215,293.4596,292.3215,292.6155,19461.0
2020-02-18 09:45:00,308.46,308.94,308.14,308.68,13138.0,292.5586,293.0139,292.2551,292.7673,13138.0
2020-02-18 09:50:00,308.5,308.77,308.27,308.69,6805.0,292.5966,292.8526,292.3784,292.7768,6805.0
2020-02-18 09:55:00,308.55,308.55,308.04,308.25,10136.0,292.644,292.644,292.1603,292.3594,10136.0
2020-02-18 10:00:00,308.27,308.65,308.15,308.23,8922.0,292.3784,292.7388,292.2646,292.3405,8922.0
2020-02-18 10:05:00,308.12,308.49,307.89,308.28,11322.0,292.2361,292.5871,292.018,292.3879,11322.0
2020-02-18 10:10:00,308.25,308.43,308.07,308.16,7345.0,292.3594,292.5302,292.1887,292.2741,7345.0
2020-02-18 10:15:00,308.17,308.18,307.76,308.0,15030.0,292.2836,292.2931,291.8947,292.1223,15030.0
2020-02-18 10:20:00,308.0,308.1,307.86,308.01,26767.0,292.1223,292.2172,291.9896,292.1318,26767.0
2020-02-18 10:25:00,308.06,308.2,307.54,307.54,28563.0,292.1792,292.312,291.686,291.686,28563.0
2020-02-18 10:30:00,307.63,308.11,307.63,308.02,19989.0,291.7714,292.2267,291.7714,292.1413,19989.0
2020-02-18 10:35:00,307.98,308.55,307.92,308.46,25797.0,292.1034,292.644,292.0465,292.5586,25797.0
2020-02-18 10:40:00,308.43,308.88,308.35,308.85,7289.0,292.5302,292.957,292.4543,292.9285,7289.0
2020-02-18 10:45:00,309.03,309.72,309.03,309.65,8362.0,293.0992,293.7537,293.0992,293.6873,8362.0
2020-02-18 10:50:00,309.61,309.86,309.5,309.5,8174.0,293.6493,293.8864,293.545,293.545,8174.0
2020-02-18 10:55:00,309.38,309.55,309.21,309.21,9313.0,293.4312,293.5924,293.27,293.27,9313.0
2020-02-18 11:00:00,309.27,309.55,309.14,309.55,9959.0,293.3269,293.5924,293.2036,293.5924,9959.0
2020-02-18 11:05:00,309.7,309.72,309.32,309.39,5082.0,293.7347,293.7537,293.3743,293.4407,5082.0
2020-02-18 11:10:00,309.37,309.38,309.18,309.21,3234.0,293.4217,293.4312,293.2415,293.27,3234.0
2020-02-18 11:15:00,309.2,309.47,309.12,309.21,3857.0,293.2605,293.5166,293.1846,293.27,3857.0
2020-02-18 11:20:00,309.15,309.34,309.08,309.1,5222.0,293.2131,293.3933,293.1467,293.1656,5222.0
2020-02-18 11:25:00,309.08,309.08,308.61,308.62,7760.0,293.1467,293.1467,292.7009,292.7104,7760.0
2020-02-18 11:30:00,308.62,309.52,308.62,309.36,8096.0,292.7104,293.564,292.7104,293.4122,8096.0
2020-02-18 11:35:00,309.53,309.54,309.13,309.15,1800.0,293.5735,293.5829,293.1941,293.2131,1800.0
2020-02-18 11:40:00,309.33,309.34,308.76,308.76,2140.0,293.3838,293.3933,292.8432,292.8432,2140.0
2020-02-18 11:45:00,308.74,309.14,308.6,309.13,1660.0,292.8242,293.2036,292.6914,293.1941,1660.0
2020-02-18 11:50:00,309.13,309.44,309.13,309.19,1800.0,293.1941,293.4881,293.1941,293.251,1800.0
2020-02-18 11:55:00,309.16,309.22,308.78,308.83,2611.0,293.2225,293.2794,292.8621,292.9095,2611.0
2020-02-18 12:00:00,308.58,308.91,308.53,308.91,704.0,292.6724,292.9854,292.625,292.9854,704.0
2020-02-18 12:05:00,308.87,309.02,308.67,308.9,9116.0,292.9475,293.0898,292.7578,292.9759,9116.0
2020-02-18 12:10:00,308.96,309.14,308.95,309.06,1500.0,293.0328,293.2036,293.0234,293.1277,1500.0
2020-02-18 12:15:00,309.16,309.49,309.08,309.25,3902.0,293.2225,293.5355,293.1467,293.3079,3902.0
2020-02-18 12:20:00,309.2,309.23,308.81,308.92,2275.0,293.2605,293.2889,292.8906,292.9949,2275.0
2020-02-18 12:25:00,308.82,309.0,308.77,308.98,900.0,292.9001,293.0708,292.8526,293.0518,900.0
2020-02-18 12:30:00,309.0,309.25,308.98,309.25,1339.0,293.0708,293.3079,293.0518,293.3079,1339.0
2020-02-18 12:35:00,309.33,309.49,309.29,309.49,5663.0,293.3838,293.5355,293.3458,293.5355,5663.0
2020-02-18 12:40:00,309.57,309.75,309.23,309.23,6968.0,293.6114,293.7821,293.2889,293.2889,6968.0
2020-02-18 12:45:00,309.3,309.39,309.2,309.38,1700.0,293.3553,293.4407,293.2605,293.4312,1700.0
2020-02-18 12:50:00,309.26,309.42,309.15,309.42,3316.0,293.3174,293.4691,293.2131,293.4691,3316.0
2020-02-18 12:55:00,309.42,309.45,309.08,309.21,5323.0,293.4691,293.4976,293.1467,293.27,5323.0
2020-02-18 13:00:00,309.26,309.87,309.23,309.81,1848.0,293.3174,293.8959,293.2889,293.839,1848.0
2020-02-18 13:05:00,309.9,309.96,309.48,309.75,2419.0,293.9244,293.9813,293.526,293.7821,2419.0
2020-02-18 13:10:00,309.7,310.21,309.7,310.17,8052.0,293.7347,294.2184,293.7347,294.1805,8052.0
2020-02-18 13:15:00,310.2,310.2,309.86,309.99,6165.0,294.2089,294.2089,293.8864,294.0097,6165.0
2020-02-18 13:20:00,309.87,309.87,309.55,309.55,3600.0,293.8959,293.8959,293.5924,293.5924,3600.0
2020-02-18 13:25:00,309.48,309.56,309.47,309.56,200.0,293.526,293.6019,293.5166,293.6019,200.0
2020-02-18 13:30:00,309.49,309.49,309.48,309.49,700.0,293.5355,293.5355,293.526,293.5355,700.0
2020-02-18 13:35:00,309.39,309.39,309.02,309.02,2055.0,293.4407,293.4407,293.0898,293.0898,2055.0
2020-02-18 13:40:00,309.0,309.08,308.76,308.77,4870.0,293.0708,293.1467,292.8432,292.8526,4870.0
2020-02-18 13:45:00,308.75,308.89,308.62,308.83,2488.0,292.8337,292.9665,292.7104,292.9095,2488.0
2020-02-18 13:50:00,308.8,308.8,308.54,308.54,1449.0,292.8811,292.8811,292.6345,292.6345,1449.0
2020-02-18 13:55:00,308.55,308.63,308.51,308.63,1503.0,292.644,292.7199,292.606,292.7199,1503.0
2020-02-18 14:00:00,308.63,308.94,308.62,308.76,3415.0,292.7199,293.0139,292.7104,292.8432,3415.0
2020-02-18 14:05:00,308.55,308.66,308.24,308.26,1190.0,292.644,292.7483,292.35,292.3689,1190.0
2020-02-18 14:10:00,308.3,308.87,308.23,308.5,4800.0,292.4069,292.9475,292.3405,292.5966,4800.0
2020-02-18 14:15:00,308.5,308.93,308.49,308.79,3257.0,292.5966,293.0044,292.5871,292.8716,3257.0
2020-02-18 14:20:00,308.79,308.95,308.66,308.95,7481.0,292.8716,293.0234,292.7483,293.0234,7481.0
2020-02-18 14:25:00,309.04,309.04,308.63,308.7,9463.0,293.1087,293.1087,292.7199,292.7862,9463.0
2020-02-18 14:30:00,308.98,309.06,308.8,308.8,1500.0,293.0518,293.1277,292.8811,292.8811,1500.0
2020-02-18 14:35:00,308.9,309.03,308.83,308.98,800.0,292.9759,293.0992,292.9095,293.0518,800.0
2020-02-18 14:40:00,308.96,309.15,308.94,309.15,1000.0,293.0328,293.2131,293.0139,293.2131,1000.0
2020-02-18 14:45:00,309.08,309.08,308.83,308.98,800.0,293.1467,293.1467,292.9095,293.0518,800.0
2020-02-18 14:50:00,309.09,309.16,308.95,308.96,2287.0,293.1561,293.2225,293.0234,293.0328,2287.0
2020-02-18 14:55:00,308.96,309.06,308.94,308.94,704.0,293.0328,293.1277,293.0139,293.0139,704.0
2020-02-18 15:00:00,309.03,309.11,308.98,308.98,1690.0,293.0992,293.1751,293.0518,293.0518,1690.0
2020-02-18 15:05:00,309.0,309.01,308.68,308.8,3036.0,293.0708,293.0803,292.7673,292.8811,3036.0
2020-02-18 15:10:00,308.8,309.09,308.8,309.09,2620.0,292.8811,293.1561,292.8811,293.1561,2620.0
2020-02-18 15:15:00,308.98,309.06,308.86,308.98,2705.0,293.0518,293.1277,292.938,293.0518,2705.0
2020-02-18 15:20:00,308.99,309.19,308.93,309.03,3102.0,293.0613,293.251,293.0044,293.0992,3102.0
2020-02-18 15:25:00,308.91,308.95,308.86,308.91,1500.0,292.9854,293.0234,292.938,292.9854,1500.0
2020-02-18 15:30:00,308.9,308.9,308.55,308.65,4119.0,292.9759,292.9759,292.644,292.7388,4119.0
2020-02-18 15:35:00,308.91,308.99,308.84,308.85,4515.0,292.9854,293.0613,292.919,292.9285,4515.0
2020-02-18 15:40:00,308.87,309.35,308.87,309.32,9923.0,292.9475,293.4027,292.9475,293.3743,9923.0
2020-02-18 15:45:00,309.32,309.43,309.1,309.28,8102.0,293.3743,293.4786,293.1656,293.3363,8102.0
2020-02-18 15:50:00,309.22,309.37,309.03,309.33,11792.0,293.2794,293.4217,293.0992,293.3838,11792.0
2020-02-18 15:55:00,309.3,309.43,309.0,309.0,22438.0,293.3553,293.4786,293.0708,293.0708,22438.0
2020-02-19 09:30:00,311.15,311.95,311.0,311.42,43363.0,295.1099,295.8687,294.9677,295.366,43363.0
2020-02-19 09:35:00,311.59,312.97,311.59,312.76,21480.0,295.5273,296.8361,295.5273,296.637,21480.0
2020-02-19 09:40:00,312.87,313.42,312.87,313.12,15055.0,296.7413,297.2629,296.7413,296.9784,15055.0
2020-02-19 09:45:00,313.14,313.95,313.14,313.94,12428.0,296.9974,297.7656,296.9974,297.7561,12428.0
2020-02-19 09:50:00,313.9,314.86,313.84,314.69,13555.0,297.7182,298.6287,297.6613,298.4675,13555.0
2020-02-19 09:55:00,314.72,314.88,314.31,314.61,17513.0,298.4959,298.6477,298.107,298.3916,17513.0
2020-02-19 10:00:00,314.49,314.86,313.91,314.0,23805.0,298.2778,298.6287,297.7277,297.813,23805.0
2020-02-19 10:05:00,314.04,314.75,313.89,314.74,10186.0,297.851,298.5244,297.7087,298.5149,10186.0
2020-02-19 10:10:00,314.76,314.92,314.36,314.47,8416.0,298.5339,298.6856,298.1545,298.2588,8416.0
2020-02-19 10:15:00,314.56,315.03,314.56,314.79,9384.0,298.3442,298.7899,298.3442,298.5623,9384.0
2020-02-19 10:20:00,314.96,315.16,314.71,314.71,8558.0,298.7235,298.9132,298.4864,298.4864,8558.0
2020-02-19 10:25:00,314.82,314.83,314.45,314.79,4600.0,298.5908,298.6002,298.2398,298.5623,4600.0
2020-02-19 10:30:00,314.71,314.85,314.63,314.66,2100.0,298.4864,298.6192,298.4106,298.439,2100.0
2020-02-19 10:35:00,314.66,314.74,314.31,314.43,3217.0,298.439,298.5149,298.107,298.2209,3217.0
2020-02-19 10:40:00,314.6,314.6,314.34,314.37,851.0,298.3821,298.3821,298.1355,298.164,851.0
2020-02-19 10:45:00,314.39,314.46,314.27,314.46,5240.0,298.1829,298.2493,298.0691,298.2493,5240.0
2020-02-19 10:50:00,314.38,314.43,314.24,314.36,2421.0,298.1734,298.2209,298.0407,298.1545,2421.0
2020-02-19 10:55:00,314.5,314.63,314.42,314.48,2378.0,298.2873,298.4106,298.2114,298.2683,2378.0
2020-02-19 11:00:00,314.38,314.52,314.28,314.32,6223.0,298.1734,298.3062,298.0786,298.1165,6223.0
2020-02-19 11:05:00,314.35,314.63,314.35,314.63,693.0,298.145,298.4106,298.145,298.4106,693.0
2020-02-19 11:10:00,314.6,314.69,314.6,314.66,600.0,298.3821,298.4675,298.3821,298.439,600.0
2020-02-19 11:15:00,314.69,315.3,314.69,315.13,22755.0,298.4675,299.046,298.4675,298.8848,22755.0
2020-02-19 11:20:00,315.21,315.4,315.2,315.36,5397.0,298.9607,299.1409,298.9512,299.1029,5397.0
2020-02-19 11:25:00,315.39,315.55,315.33,315.33,3514.0,299.1314,299.2831,299.0745,299.0745,3514.0
2020-02-19 11:30:00,315.74,316.08,315.57,316.08,4982.0,299.4633,299.7858,299.3021,299.7858,4982.0
2020-02-19 11:35:00,316.03,316.16,316.03,316.13,1500.0,299.7384,299.8617,299.7384,299.8332,1500.0
2020-02-19 11:40:00,316.2,316.24,316.12,316.18,2847.0,299.8996,299.9376,299.8237,299.8806,2847.0
2020-02-19 11:45:00,316.07,316.3,316.06,316.17,700.0,299.7763,299.9945,299.7668,299.8712,700.0
2020-02-19 11:50:00,316.55,316.55,316.12,316.13,1600.0,300.2316,300.2316,299.8237,299.8332,1600.0
2020-02-19 11:55:00,316.13,316.18,316.13,316.18,300.0,299.8332,299.8806,299.8332,299.8806,300.0
2020-02-19 12:00:00,316.0,316.2,316.0,316.2,2500.0,299.7099,299.8996,299.7099,299.8996,2500.0
2020-02-19 12:05:00,316.17,316.17,315.75,315.75,1119.0,299.8712,299.8712,299.4728,299.4728,1119.0
2020-02-19 12:10:00,315.86,316.03,315.85,315.95,10019.0,299.5771,299.7384,299.5677,299.6625,10019.0
2020-02-19 12:15:00,315.89,316.36,315.88,316.36,7100.0,299.6056,300.0514,299.5961,300.0514,7100.0
2020-02-19 12:20:00,316.3,316.58,316.22,316.28,3202.0,299.9945,300.26,299.9186,299.9755,3202.0
2020-02-19 12:25:00,316.16,316.16,315.92,315.92,650.0,299.8617,299.8617,299.6341,299.6341,650.0
2020-02-19 12:30:00,316.14,316.14,316.04,316.05,2242.0,299.8427,299.8427,299.7479,299.7574,2242.0
2020-02-19 12:35:00,316.05,316.05,316.05,316.05,0.0,299.7574,299.7574,299.7574,299.7574,0.0
2020-02-19 12:40:00,315.98,316.22,315.97,316.14,1500.0,299.691,299.9186,299.6815,299.8427,1500.0
2020-02-19 12:45:00,316.17,316.32,316.17,316.32,400.0,299.8712,300.0134,299.8712,300.0134,400.0
2020-02-19 12:50:00,316.5,316.6,316.38,316.42,2553.0,300.1842,300.279,300.0703,300.1083,2553.0
2020-02-19 12:55:00,316.22,316.34,316.21,316.21,434.0,299.9186,300.0324,299.9091,299.9091,434.0
2020-02-19 13:00:00,316.27,316.27,316.06,316.26,900.0,299.966,299.966,299.7668,299.9565,900.0
2020-02-19 13:05:00,316.14,316.2,315.83,315.94,11069.0,299.8427,299.8996,299.5487,299.653,11069.0
2020-02-19 13:10:00,315.94,315.94,315.94,315.94,0.0,299.653,299.653,299.653,299.653,0.0
2020-02-19 13:15:00,316.02,316.13,315.91,315.92,625.0,299.7289,299.8332,299.6246,299.6341,625.0
2020-02-19 13:20:00,316.0,316.0,316.0,316.0,942.0,299.7099,299.7099,299.7099,299.7099,942.0
2020-02-19 13:25:00,315.96,316.01,315.91,316.0,910.0,299.672,299.7194,299.6246,299.7099,910.0
2020-02-19 13:30:00,316.06,316.06,315.75,315.81,1605.0,299.7668,299.7668,299.4728,299.5297,1605.0
2020-02-19 13:35:00,315.93,315.97,315.78,315.81,1400.0,299.6435,299.6815,299.5013,299.5297,1400.0
2020-02-19 13:40:00,315.94,315.95,315.84,315.94,400.0,299.653,299.6625,299.5582,299.653,400.0
2020-02-19 13:45:00,315.96,316.37,315.94,316.37,800.0,299.672,300.0609,299.653,300.0609,800.0
2020-02-19 13:50:00,316.28,316.3,316.03,316.06,2230.0,299.9755,299.9945,299.7384,299.7668,2230.0
2020-02-19 13:55:00,316.21,316.29,316.0,316.15,1400.0,299.9091,299.985,299.7099,299.8522,1400.0
2020-02-19 14:00:00,315.96,316.28,315.94,316.22,1700.0,299.672,299.9755,299.653,299.9186,1700.0
2020-02-19 14:05:00,316.39,316.58,316.32,316.33,7673.0,300.0798,300.26,300.0134,300.0229,7673.0
2020-02-19 14:10:00,316.32,316.44,316.2,316.33,1600.0,300.0134,300.1272,299.8996,300.0229,1600.0
2020-02-19 14:15:00,316.35,316.59,316.35,316.59,560.0,300.0419,300.2695,300.0419,300.2695,560.0
2020-02-19 14:20:00,316.66,316.76,316.43,316.48,2673.0,300.3359,300.4307,300.1178,300.1652,2673.0
2020-02-19 14:25:00,316.39,316.54,316.34,316.54,700.0,300.0798,300.2221,300.0324,300.2221,700.0
2020-02-19 14:30:00,316.66,316.66,316.49,316.49,565.0,300.3359,300.3359,300.1747,300.1747,565.0
2020-02-19 14:35:00,316.58,316.8,316.58,316.8,600.0,300.26,300.4687,300.26,300.4687,600.0
2020-02-19 14:40:00,316.61,316.84,316.6,316.84,800.0,300.2885,300.5066,300.279,300.5066,800.0
2020-02-19 14:45:00,316.92,316.92,316.59,316.7,1403.0,300.5825,300.5825,300.2695,300.3738,1403.0
2020-02-19 14:50:00,316.68,316.78,316.68,316.78,951.0,300.3549,300.4497,300.3549,300.4497,951.0
2020-02-19 14:55:00,316.8,316.81,316.72,316.72,772.0,300.4687,300.4782,300.3928,300.3928,772.0
2020-02-19 15:00:00,316.76,316.9,316.76,316.86,2300.0,300.4307,300.5635,300.4307,300.5256,2300.0
2020-02-19 15:05:00,316.75,316.83,316.42,316.42,3753.0,300.4213,300.4971,300.1083,300.1083,3753.0
2020-02-19 15:10:00,316.52,316.69,316.31,316.39,3427.0,300.2031,300.3644,300.0039,300.0798,3427.0
2020-02-19 15:15:00,316.45,316.64,316.39,316.64,600.0,300.1367,300.3169,300.0798,300.3169,600.0
2020-02-19 15:20:00,316.66,316.76,316.45,316.76,1800.0,300.3359,300.4307,300.1367,300.4307,1800.0
2020-02-19 15:25:00,316.85,316.87,316.48,316.53,2300.0,300.5161,300.5351,300.1652,300.2126,2300.0
2020-02-19 15:30:00,316.47,316.49,316.27,316.27,2699.0,300.1557,300.1747,299.966,299.966,2699.0
2020-02-19 15:35:00,316.28,316.43,316.17,316.31,1404.0,299.9755,300.1178,299.8712,300.0039,1404.0
2020-02-19 15:40:00,316.46,316.77,316.46,316.72,2386.0,300.1462,300.4402,300.1462,300.3928,2386.0
2020-02-19 15:45:00,316.68,316.91,316.61,316.61,4588.0,300.3549,300.573,300.2885,300.2885,4588.0
2020-02-19 15:50:00,316.7,317.48,316.68,317.48,12834.0,300.3738,301.1136,300.3549,301.1136,12834.0
2020-02-19 15:55:00,317.32,317.63,317.17,317.4,37880.0,300.9619,301.2559,300.8196,301.0378,37880.0
2020-02-20 09:30:00,315.85,316.58,315.71,316.54,17872.0,299.5677,300.26,299.4349,300.2221,17872.0
2020-02-20 09:35:00,316.37,316.56,315.66,315.88,7533.0,300.0609,300.2411,299.3875,299.5961,7533.0
2020-02-20 09:40:00,315.99,316.03,315.76,315.85,9375.0,299.7004,299.7384,299.4823,299.5677,9375.0
2020-02-20 09:45:00,315.76,315.9,315.01,315.4,6070.0,299.4823,299.6151,298.771,299.1409,6070.0
2020-02-20 09:50:00,315.6,315.82,315.49,315.53,2866.0,299.3305,299.5392,299.2262,299.2642,2866.0
2020-02-20 09:55:00,315.74,316.18,315.67,316.18,2474.0,299.4633,299.8806,299.3969,299.8806,2474.0
2020-02-20 10:00:00,316.17,316.17,315.35,315.55,18756.0,299.8712,299.8712,299.0934,299.2831,18756.0
2020-02-20 10:05:00,315.56,315.99,315.49,315.67,5731.0,299.2926,299.7004,299.2262,299.3969,5731.0
2020-02-20 10:10:00,315.75,316.24,315.71,316.06,2005.0,299.4728,299.9376,299.4349,299.7668,2005.0
2020-02-20 10:15:00,315.97,316.17,315.97,316.14,1018.0,299.6815,299.8712,299.6815,299.8427,1018.0
2020-02-20 10:20:00,316.33,316.33,315.74,315.74,3960.0,300.0229,300.0229,299.4633,299.4633,3960.0
2020-02-20 10:25:00,315.89,316.02,315.88,315.92,1458.0,299.6056,299.7289,299.5961,299.6341,1458.0
2020-02-20 10:30:00,315.78,316.29,315.78,316.11,2566.0,299.5013,299.985,299.5013,299.8143,2566.0
2020-02-20 10:35:00,316.13,316.52,316.06,316.48,5672.0,299.8332,300.2031,299.7668,300.1652,5672.0
2020-02-20 10:40:00,316.29,316.58,316.29,316.36,3103.0,299.985,300.26,299.985,300.0514,3103.0
2020-02-20 10:45:00,316.32,316.38,316.09,316.31,2044.0,300.0134,300.0703,299.7953,300.0039,2044.0
2020-02-20 10:50:00,316.28,316.3,315.57,315.57,1470.0,299.9755,299.9945,299.3021,299.3021,1470.0
2020-02-20 10:55:00,315.52,315.66,315.52,315.52,800.0,299.2547,299.3875,299.2547,299.2547,800.0
2020-02-20 11:00:00,315.72,315.72,315.02,315.22,9960.0,299.4444,299.4444,298.7804,298.9701,9960.0
2020-02-20 11:05:00,315.1,315.15,314.83,314.94,7190.0,298.8563,298.9037,298.6002,298.7046,7190.0
2020-02-20 11:10:00,314.77,314.77,314.26,314.28,6419.0,298.5433,298.5433,298.0596,298.0786,6419.0
2020-02-20 11:15:00,314.12,314.16,313.55,313.99,6946.0,297.9268,297.9648,297.3862,297.8035,6946.0
2020-02-20 11:20:00,313.99,314.42,313.8,314.03,12840.0,297.8035,298.2114,297.6233,297.8415,12840.0
2020-02-20 11:25:00,313.9,313.96,313.06,313.06,13312.0,297.7182,297.7751,296.9215,296.9215,13312.0
2020-02-20 11:30:00,313.09,313.21,310.5,310.78,33076.0,296.9499,297.0638,294.4935,294.759,33076.0
2020-02-20 11:35:00,310.65,312.28,310.44,312.05,16154.0,294.6357,296.1817,294.4366,295.9636,16154.0
2020-02-20 11:40:00,311.87,312.26,311.53,311.53,4212.0,295.7928,296.1627,295.4704,295.4704,4212.0
2020-02-20 11:45:00,311.53,311.7,311.03,311.22,2150.0,295.4704,295.6316,294.9961,295.1763,2150.0
2020-02-20 11:50:00,311.18,312.09,310.85,312.09,5401.0,295.1384,296.0015,294.8254,296.0015,5401.0
2020-02-20 11:55:00,312.57,312.58,312.07,312.07,800.0,296.4567,296.4662,295.9825,295.9825,800.0
2020-02-20 12:00:00,311.5,311.72,310.82,310.82,3190.0,295.4419,295.6506,294.797,294.797,3190.0
2020-02-20 12:05:00,311.3,311.3,310.67,310.67,494.0,295.2522,295.2522,294.6547,294.6547,494.0
2020-02-20 12:10:00,310.99,311.76,310.97,311.76,818.0,294.9582,295.6885,294.9392,295.6885,818.0
2020-02-20 12:15:00,311.88,311.89,311.36,311.86,3006.0,295.8023,295.8118,295.3091,295.7833,3006.0
2020-02-20 12:20:00,311.43,311.77,311.03,311.09,1515.0,295.3755,295.698,294.9961,295.053,1515.0
2020-02-20 12:25:00,311.16,311.27,311.02,311.02,932.0,295.1194,295.2238,294.9867,294.9867,932.0
2020-02-20 12:30:00,311.23,311.83,311.23,311.57,2650.0,295.1858,295.7549,295.1858,295.5083,2650.0
2020-02-20 12:35:00,311.81,311.81,311.27,311.27,1000.0,295.7359,295.7359,295.2238,295.2238,1000.0
2020-02-20 12:40:00,311.27,311.27,311.27,311.27,0.0,295.2238,295.2238,295.2238,295.2238,0.0
2020-02-20 12:45:00,311.27,311.58,311.27,311.57,534.0,295.2238,295.5178,295.2238,295.5083,534.0
2020-02-20 12:50:00,311.52,311.62,311.52,311.59,400.0,295.4609,295.5557,295.4609,295.5273,400.0
2020-02-20 12:55:00,311.66,312.2,311.66,312.2,509.0,295.5937,296.1058,295.5937,296.1058,509.0
2020-02-20 13:00:00,312.09,312.12,312.08,312.08,700.0,296.0015,296.0299,295.992,295.992,700.0
2020-02-20 13:05:00,311.96,312.5,311.96,312.41,1000.0,295.8782,296.3904,295.8782,296.305,1000.0
2020-02-20 13:10:00,312.67,313.16,312.67,312.99,400.0,296.5516,297.0163,296.5516,296.8551,400.0
2020-02-20 13:15:00,313.18,313.29,312.22,312.59,3400.0,297.0353,297.1396,296.1248,296.4757,3400.0
2020-02-20 13:20:00,312.69,312.84,312.68,312.84,1004.0,296.5706,296.7128,296.5611,296.7128,1004.0
2020-02-20 13:25:00,312.52,313.01,312.52,313.01,606.0,296.4093,296.8741,296.4093,296.8741,606.0
2020-02-20 13:30:00,313.01,313.01,313.01,313.01,0.0,296.8741,296.8741,296.8741,296.8741,0.0
2020-02-20 13:35:00,313.23,313.23,312.38,312.38,509.0,297.0827,297.0827,296.2765,296.2765,509.0
2020-02-20 13:40:00,312.28,312.44,311.8,311.8,1455.0,296.1817,296.3334,295.7264,295.7264,1455.0
2020-02-20 13:45:00,311.85,312.59,311.66,312.49,2955.0,295.7739,296.4757,295.5937,296.3809,2955.0
2020-02-20 13:50:00,312.54,312.54,312.32,312.53,1228.0,296.4283,296.4283,296.2196,296.4188,1228.0
2020-02-20 13:55:00,312.49,312.49,312.03,312.29,2475.0,296.3809,296.3809,295.9446,296.1912,2475.0
2020-02-20 14:00:00,313.1,313.1,312.93,312.93,300.0,296.9594,296.9594,296.7982,296.7982,300.0
2020-02-20 14:05:00,313.31,313.31,313.06,313.27,1103.0,297.1586,297.1586,296.9215,297.1207,1103.0
2020-02-20 14:10:00,313.69,313.7,313.3,313.31,1647.0,297.519,297.5285,297.1491,297.1586,1647.0
2020-02-20 14:15:00,313.44,313.44,313.41,313.41,200.0,297.2819,297.2819,297.2534,297.2534,200.0
2020-02-20 14:20:00,313.3,313.76,313.3,313.63,1095.0,297.1491,297.5854,297.1491,297.4621,1095.0
2020-02-20 14:25:00,313.85,313.86,313.58,313.74,2354.0,297.6708,297.6802,297.4147,297.5664,2354.0
2020-02-20 14:30:00,313.8,313.8,313.8,313.8,200.0,297.6233,297.6233,297.6233,297.6233,200.0
2020-02-20 14:35:00,314.05,314.15,313.98,314.15,900.0,297.8605,297.9553,297.7941,297.9553,900.0
2020-02-20 14:40:00,314.07,314.12,313.95,314.04,799.0,297.8794,297.9268,297.7656,297.851,799.0
2020-02-20 14:45:00,314.07,314.1,313.92,314.05,1300.0,297.8794,297.9079,297.7372,297.8605,1300.0
2020-02-20 14:50:00,313.87,313.9,313.49,313.9,1304.0,297.6897,297.7182,297.3293,297.7182,1304.0
2020-02-20 14:55:00,313.61,314.15,313.61,313.84,1700.0,297.4431,297.9553,297.4431,297.6613,1700.0
2020-02-20 15:00:00,313.75,313.76,313.43,313.52,2768.0,297.5759,297.5854,297.2724,297.3578,2768.0
2020-02-20 15:05:00,313.52,313.64,313.45,313.48,3323.0,297.3578,297.4716,297.2914,297.3198,3323.0
2020-02-20 15:10:00,312.93,313.17,312.93,313.17,1100.0,296.7982,297.0258,296.7982,297.0258,1100.0
2020-02-20 15:15:00,313.05,313.41,313.05,313.27,4200.0,296.912,297.2534,296.912,297.1207,4200.0
2020-02-20 15:20:00,313.27,313.56,313.12,313.36,14471.0,297.1207,297.3957,296.9784,297.206,14471.0
2020-02-20 15:25:00,313.37,313.43,313.24,313.29,4084.0,297.2155,297.2724,297.0922,297.1396,4084.0
2020-02-20 15:30:00,313.36,313.6,313.32,313.43,21500.0,297.206,297.4336,297.1681,297.2724,21500.0
2020-02-20 15:35:00,313.41,313.5,313.19,313.29,14688.0,297.2534,297.3388,297.0448,297.1396,14688.0
2020-02-20 15:40:00,313.35,314.02,313.34,313.97,9260.0,297.1965,297.832,297.1871,297.7846,9260.0
2020-02-20 15:45:00,314.05,314.22,313.5,313.58,9683.0,297.8605,298.0217,297.3388,297.4147,9683.0
2020-02-20 15:50:00,313.58,314.12,313.46,314.12,9977.0,297.4147,297.9268,297.3009,297.9268,9977.0
2020-02-20 15:55:00,314.03,314.16,313.39,313.44,39776.0,297.8415,297.9648,297.2345,297.2819,39776.0
2020-02-21 09:30:00,310.2,310.83,310.0,310.24,36916.0,294.2089,294.8064,294.0192,294.2469,36916.0
2020-02-21 09:35:00,310.24,310.55,309.9,310.01,17705.0,294.2469,294.5409,293.9244,294.0287,17705.0
2020-02-21 09:40:00,309.85,309.95,309.0,309.05,8846.0,293.877,293.9718,293.0708,293.1182,8846.0
2020-02-21 09:45:00,309.11,309.14,307.09,307.29,9994.0,293.1751,293.2036,291.2592,291.4489,9994.0
2020-02-21 09:50:00,307.45,308.87,307.45,308.14,9016.0,291.6007,292.9475,291.6007,292.2551,9016.0
2020-02-21 09:55:00,308.23,308.69,307.82,308.02,10775.0,292.3405,292.7768,291.9516,292.1413,10775.0
2020-02-21 10:00:00,308.0,308.62,306.8,307.21,11863.0,292.1223,292.7104,290.9842,291.3731,11863.0
2020-02-21 10:05:00,307.46,308.22,307.4,307.45,6154.0,291.6102,292.331,291.5533,291.6007,6154.0
2020-02-21 10:10:00,307.61,307.73,306.98,307.19,7489.0,291.7524,291.8663,291.1549,291.3541,7489.0
2020-02-21 10:15:00,307.16,307.29,306.43,306.63,12259.0,291.3256,291.4489,290.6333,290.823,12259.0
2020-02-21 10:20:00,306.48,307.43,306.28,306.96,6761.0,290.6807,291.5817,290.491,291.1359,6761.0
2020-02-21 10:25:00,306.92,307.31,306.15,306.15,7031.0,291.098,291.4679,290.3677,290.3677,7031.0
2020-02-21 10:30:00,306.15,306.23,305.31,305.53,5979.0,290.3677,290.4436,289.571,289.7797,5979.0
2020-02-21 10:35:00,305.7,305.8,305.36,305.46,2900.0,289.9409,290.0357,289.6184,289.7133,2900.0
2020-02-21 10:40:00,305.14,305.64,304.73,305.63,2414.0,289.4098,289.884,289.0209,289.8745,2414.0
2020-02-21 10:45:00,305.61,306.52,305.05,306.52,9857.0,289.8555,290.7186,289.3244,290.7186,9857.0
2020-02-21 10:50:00,306.4,307.19,306.34,307.19,3489.0,290.6048,291.3541,290.5479,291.3541,3489.0
2020-02-21 10:55:00,307.18,307.85,307.1,307.83,5288.0,291.3446,291.9801,291.2687,291.9611,5288.0
2020-02-21 11:00:00,307.75,307.84,307.27,307.65,6433.0,291.8852,291.9706,291.43,291.7904,6433.0
2020-02-21 11:05:00,307.49,307.67,307.25,307.54,6664.0,291.6386,291.8093,291.411,291.686,6664.0
2020-02-21 11:10:00,307.58,308.12,307.55,307.91,6505.0,291.724,292.2361,291.6955,292.037,6505.0
2020-02-21 11:15:00,307.79,308.26,307.79,308.26,5623.0,291.9232,292.3689,291.9232,292.3689,5623.0
2020-02-21 11:20:00,308.14,308.8,307.9,308.8,4294.0,292.2551,292.8811,292.0275,292.8811,4294.0
2020-02-21 11:25:00,308.8,309.21,308.68,309.2,5807.0,292.8811,293.27,292.7673,293.2605,5807.0
2020-02-21 11:30:00,309.1,309.3,308.97,309.3,5575.0,293.1656,293.3553,293.0423,293.3553,5575.0
2020-02-21 11:35:00,309.3,309.31,308.87,309.04,2785.0,293.3553,293.3648,292.9475,293.1087,2785.0
2020-02-21 11:40:00,308.94,309.06,308.8,308.8,1600.0,293.0139,293.1277,292.8811,292.8811,1600.0
2020-02-21 11:45:00,308.73,308.92,308.52,308.79,2676.0,292.8147,292.9949,292.6155,292.8716,2676.0
2020-02-21 11:50:00,308.85,308.95,308.75,308.78,2007.0,292.9285,293.0234,292.8337,292.8621,2007.0
2020-02-21 11:55:00,308.96,309.24,308.79,308.87,1350.0,293.0328,293.2984,292.8716,292.9475,1350.0
2020-02-21 12:00:00,308.71,308.85,308.55,308.85,1142.0,292.7957,292.9285,292.644,292.9285,1142.0
2020-02-21 12:05:00,308.87,308.96,308.6,308.71,1105.0,292.9475,293.0328,292.6914,292.7957,1105.0
2020-02-21 12:10:00,308.51,308.55,308.4,308.41,800.0,292.606,292.644,292.5017,292.5112,800.0
2020-02-21 12:15:00,308.49,308.51,308.32,308.32,800.0,292.5871,292.606,292.4258,292.4258,800.0
2020-02-21 12:20:00,308.44,308.44,308.2,308.2,3317.0,292.5397,292.5397,292.312,292.312,3317.0
2020-02-21 12:25:00,308.11,308.25,307.94,308.15,2000.0,292.2267,292.3594,292.0654,292.2646,2000.0
2020-02-21 12:30:00,308.03,308.16,307.49,307.62,4501.0,292.1508,292.2741,291.6386,291.7619,4501.0
2020-02-21 12:35:00,307.62,307.91,307.47,307.91,6086.0,291.7619,292.037,291.6197,292.037,6086.0
2020-02-21 12:40:00,307.68,307.81,307.54,307.7,1329.0,291.8188,291.9421,291.686,291.8378,1329.0
2020-02-21 12:45:00,307.74,307.74,307.48,307.51,6555.0,291.8757,291.8757,291.6291,291.6576,6555.0
2020-02-21 12:50:00,307.52,307.53,307.35,307.35,1860.0,291.6671,291.6766,291.5058,291.5058,1860.0
2020-02-21 12:55:00,307.35,307.99,307.35,307.9,3233.0,291.5058,292.1128,291.5058,292.0275,3233.0
2020-02-21 13:00:00,307.78,308.29,307.78,308.29,1875.0,291.9137,292.3974,291.9137,292.3974,1875.0
2020-02-21 13:05:00,308.23,308.28,307.68,307.71,2750.0,292.3405,292.3879,291.8188,291.8473,2750.0
2020-02-21 13:10:00,307.85,307.85,307.49,307.49,800.0,291.9801,291.9801,291.6386,291.6386,800.0
2020-02-21 13:15:00,307.52,307.85,307.52,307.85,1483.0,291.6671,291.9801,291.6671,291.9801,1483.0
2020-02-21 13:20:00,307.96,308.17,307.8,307.8,1600.0,292.0844,292.2836,291.9326,291.9326,1600.0
2020-02-21 13:25:00,307.92,308.1,307.73,307.73,2583.0,292.0465,292.2172,291.8663,291.8663,2583.0
2020-02-21 13:30:00,307.87,307.95,307.64,307.8,2850.0,291.999,292.0749,291.7809,291.9326,2850.0
2020-02-21 13:35:00,307.76,307.84,307.49,307.8,5315.0,291.8947,291.9706,291.6386,291.9326,5315.0
2020-02-21 13:40:00,307.96,308.0,307.56,307.56,2079.0,292.0844,292.1223,291.705,291.705,2079.0
2020-02-21 13:45:00,307.58,307.58,306.53,306.53,1950.0,291.724,291.724,290.7281,290.7281,1950.0
2020-02-21 13:50:00,306.74,306.91,306.54,306.55,2835.0,290.9273,291.0885,290.7376,290.7471,2835.0
2020-02-21 13:55:00,306.72,307.18,306.72,307.18,814.0,290.9083,291.3446,290.9083,291.3446,814.0
2020-02-21 14:00:00,307.22,307.83,307.18,307.53,1415.0,291.3825,291.9611,291.3446,291.6766,1415.0
2020-02-21 14:05:00,307.5,307.73,307.15,307.5,2000.0,291.6481,291.8663,291.3162,291.6481,2000.0
2020-02-21 14:10:00,307.5,307.5,307.04,307.37,2300.0,291.6481,291.6481,291.2118,291.5248,2300.0
2020-02-21 14:15:00,307.37,307.37,306.72,306.85,3511.0,291.5248,291.5248,290.9083,291.0316,3511.0
2020-02-21 14:20:00,307.05,307.07,306.64,306.96,2500.0,291.2213,291.2403,290.8324,291.1359,2500.0
2020-02-21 14:25:00,306.94,307.36,306.94,307.19,923.0,291.117,291.5153,291.117,291.3541,923.0
2020-02-21 14:30:00,307.29,307.6,307.24,307.24,1401.0,291.4489,291.743,291.4015,291.4015,1401.0
2020-02-21 14:35:00,307.29,307.52,307.11,307.52,3347.0,291.4489,291.6671,291.2782,291.6671,3347.0
2020-02-21 14:40:00,307.34,307.68,307.19,307.34,3778.0,291.4964,291.8188,291.3541,291.4964,3778.0
2020-02-21 14:45:00,307.29,307.45,306.9,307.29,5507.0,291.4489,291.6007,291.079,291.4489,5507.0
2020-02-21 14:50:00,307.23,307.69,307.22,307.69,1800.0,291.392,291.8283,291.3825,291.8283,1800.0
2020-02-21 14:55:00,307.59,307.59,307.27,307.52,1036.0,291.7335,291.7335,291.43,291.6671,1036.0
2020-02-21 15:00:00,307.49,307.49,307.11,307.19,2765.0,291.6386,291.6386,291.2782,291.3541,2765.0
2020-02-21 15:05:00,307.13,307.13,306.69,306.82,2649.0,291.2972,291.2972,290.8799,291.0032,2649.0
2020-02-21 15:10:00,306.75,307.22,306.75,307.17,5444.0,290.9368,291.3825,290.9368,291.3351,5444.0
2020-02-21 15:15:00,306.84,306.94,306.82,306.85,2758.0,291.0221,291.117,291.0032,291.0316,2758.0
2020-02-21 15:20:00,306.81,307.25,306.79,307.09,3500.0,290.9937,291.411,290.9747,291.2592,3500.0
2020-02-21 15:25:00,307.0,307.2,306.96,307.07,3038.0,291.1739,291.3636,291.1359,291.2403,3038.0
2020-02-21 15:30:00,307.07,307.14,306.64,306.82,5791.0,291.2403,291.3067,290.8324,291.0032,5791.0
2020-02-21 15:35:00,306.66,306.84,306.39,306.58,7037.0,290.8514,291.0221,290.5953,290.7755,7037.0
2020-02-21 15:40:00,306.58,306.62,306.41,306.44,7648.0,290.7755,290.8135,290.6143,290.6428,7648.0
2020-02-21 15:45:00,306.54,306.83,306.45,306.69,21721.0,290.7376,291.0126,290.6522,290.8799,21721.0
2020-02-21 15:50:00,306.8,307.21,306.51,306.54,23353.0,290.9842,291.3731,290.7091,290.7376,23353.0
2020-02-21 15:55:00,306.58,306.6,305.91,306.01,44945.0,290.7755,290.7945,290.1401,290.2349,44945.0
2020-02-24 09:30:00,289.05,292.16,288.27,291.83,61207.0,274.1492,277.0989,273.4094,276.7859,61207.0
2020-02-24 09:35:00,291.91,292.87,291.69,292.76,19812.0,276.8618,277.7723,276.6531,277.668,19812.0
2020-02-24 09:40:00,292.64,294.63,291.44,294.63,88224.0,277.5542,279.4416,276.416,279.4416,88224.0
2020-02-24 09:45:00,294.62,295.03,294.25,294.75,24365.0,279.4321,279.8209,279.0812,279.5554,24365.0
2020-02-24 09:50:00,294.42,295.23,294.23,294.79,18626.0,279.2424,280.0106,279.0622,279.5933,18626.0
2020-02-24 09:55:00,294.75,294.76,293.95,294.44,10372.0,279.5554,279.5649,278.7966,279.2614,10372.0
2020-02-24 10:00:00,294.61,294.77,293.58,293.66,18014.0,279.4226,279.5744,278.4457,278.5216,18014.0
2020-02-24 10:05:00,293.73,294.23,293.26,294.21,14786.0,278.588,279.0622,278.1422,279.0432,14786.0
2020-02-24 10:10:00,293.75,294.73,293.68,294.66,16910.0,278.6069,279.5364,278.5405,279.47,16910.0
2020-02-24 10:15:00,294.63,294.68,293.92,293.92,12533.0,279.4416,279.489,278.7682,278.7682,12533.0
2020-02-24 10:20:00,294.03,294.12,292.96,293.33,7225.0,278.8725,278.9579,277.8577,278.2086,7225.0
2020-02-24 10:25:00,293.41,293.53,292.11,292.35,7810.0,278.2845,278.3983,277.0515,277.2791,7810.0
2020-02-24 10:30:00,292.15,292.28,291.73,291.85,6455.0,277.0894,277.2127,276.6911,276.8049,6455.0
2020-02-24 10:35:00,291.85,292.17,291.55,291.63,9874.0,276.8049,277.1084,276.5203,276.5962,9874.0
2020-02-24 10:40:00,291.53,292.39,291.53,292.19,9032.0,276.5014,277.317,276.5014,277.1274,9032.0
2020-02-24 10:45:00,291.98,292.68,291.72,292.68,7270.0,276.9282,277.5921,276.6816,277.5921,7270.0
2020-02-24 10:50:00,292.78,293.65,292.78,293.15,6948.0,277.6869,278.5121,277.6869,278.0379,6948.0
2020-02-24 10:55:00,293.04,294.16,293.04,293.78,8371.0,277.9335,278.9958,277.9335,278.6354,8371.0
2020-02-24 11:00:00,293.51,293.82,293.29,293.47,5826.0,278.3793,278.6733,278.1706,278.3414,5826.0
2020-02-24 11:05:00,293.49,294.32,293.39,294.04,4946.0,278.3603,279.1476,278.2655,278.882,4946.0
2020-02-24 11:10:00,293.71,293.85,293.46,293.49,6795.0,278.569,278.7018,278.3319,278.3603,6795.0
2020-02-24 11:15:00,293.48,294.15,293.48,294.02,8642.0,278.3509,278.9863,278.3509,278.863,8642.0
2020-02-24 11:20:00,294.09,294.35,293.83,294.35,5994.0,278.9294,279.176,278.6828,279.176,5994.0
2020-02-24 11:25:00,294.37,294.42,293.74,293.74,8001.0,279.195,279.2424,278.5974,278.5974,8001.0
2020-02-24 11:30:00,293.8,294.22,293.56,293.71,16148.0,278.6544,279.0527,278.4267,278.569,16148.0
2020-02-24 11:35:00,293.89,294.0,293.55,293.7,7539.0,278.7397,278.844,278.4172,278.5595,7539.0
2020-02-24 11:40:00,293.62,293.63,293.11,293.2,3106.0,278.4836,278.4931,277.9999,278.0853,3106.0
2020-02-24 11:45:00,293.05,293.05,292.51,292.66,1445.0,277.943,277.943,277.4309,277.5731,1445.0
2020-02-24 11:50:00,292.86,293.38,292.68,293.28,8780.0,277.7628,278.256,277.5921,278.1612,8780.0
2020-02-24 11:55:00,293.17,293.91,292.87,293.2,4300.0,278.0568,278.7587,277.7723,278.0853,4300.0
2020-02-24 12:00:00,293.2,293.2,293.2,293.2,0.0,278.0853,278.0853,278.0853,278.0853,0.0
2020-02-24 12:05:00,292.56,292.56,291.84,291.85,2280.0,277.4783,277.4783,276.7954,276.8049,2280.0
2020-02-24 12:10:00,291.75,292.41,291.75,292.31,3309.0,276.71,277.336,276.71,277.2412,3309.0
2020-02-24 12:15:00,292.1,292.88,291.99,292.62,6900.0,277.042,277.7818,276.9377,277.5352,6900.0
2020-02-24 12:20:00,293.07,293.18,292.44,292.44,1803.0,277.962,278.0663,277.3645,277.3645,1803.0
2020-02-24 12:25:00,292.44,293.46,292.43,293.05,2722.0,277.3645,278.3319,277.355,277.943,2722.0
2020-02-24 12:30:00,293.0,293.05,292.32,292.35,4509.0,277.8956,277.943,277.2507,277.2791,4509.0
2020-02-24 12:35:00,292.33,293.41,292.33,293.37,4460.0,277.2601,278.2845,277.2601,278.2465,4460.0
2020-02-24 12:40:00,293.41,293.61,293.09,293.51,7734.0,278.2845,278.4742,277.981,278.3793,7734.0
2020-02-24 12:45:00,293.51,293.54,293.19,293.35,1608.0,278.3793,278.4078,278.0758,278.2276,1608.0
2020-02-24 12:50:00,293.35,293.68,292.8,293.37,7069.0,278.2276,278.5405,277.7059,278.2465,7069.0
2020-02-24 12:55:00,293.02,293.28,293.0,293.17,4305.0,277.9146,278.1612,277.8956,278.0568,4305.0
2020-02-24 13:00:00,292.88,292.89,292.42,292.42,569.0,277.7818,277.7913,277.3455,277.3455,569.0
2020-02-24 13:05:00,292.67,292.92,292.16,292.47,5092.0,277.5826,277.8197,277.0989,277.3929,5092.0
2020-02-24 13:10:00,292.34,292.41,292.0,292.23,4152.0,277.2696,277.336,276.9471,277.1653,4152.0
2020-02-24 13:15:00,292.08,292.31,291.83,292.17,3028.0,277.023,277.2412,276.7859,277.1084,3028.0
2020-02-24 13:20:00,292.16,292.66,292.15,292.6,2032.0,277.0989,277.5731,277.0894,277.5162,2032.0
2020-02-24 13:25:00,292.37,293.0,292.37,292.88,4891.0,277.2981,277.8956,277.2981,277.7818,4891.0
2020-02-24 13:30:00,292.89,293.1,292.75,292.98,3866.0,277.7913,277.9904,277.6585,277.8766,3866.0
2020-02-24 13:35:00,292.96,293.42,292.8,292.82,3936.0,277.8577,278.2939,277.7059,277.7249,3936.0
2020-02-24 13:40:00,292.71,292.77,292.24,292.77,1917.0,277.6205,277.6775,277.1748,277.6775,1917.0
2020-02-24 13:45:00,292.59,293.05,292.57,292.8,4000.0,277.5067,277.943,277.4878,277.7059,4000.0
2020-02-24 13:50:00,292.72,292.92,292.57,292.66,2158.0,277.63,277.8197,277.4878,277.5731,2158.0
2020-02-24 13:55:00,292.5,292.87,292.07,292.84,4607.0,277.4214,277.7723,277.0135,277.7438,4607.0
2020-02-24 14:00:00,292.8,292.98,292.39,292.66,10150.0,277.7059,277.8766,277.317,277.5731,10150.0
2020-02-24 14:05:00,292.29,292.29,291.61,291.64,1240.0,277.2222,277.2222,276.5773,276.6057,1240.0
2020-02-24 14:10:00,291.92,292.07,291.84,292.0,1402.0,276.8713,277.0135,276.7954,276.9471,1402.0
2020-02-24 14:15:00,292.17,292.25,291.69,291.84,4203.0,277.1084,277.1843,276.6531,276.7954,4203.0
2020-02-24 14:20:00,291.96,293.08,291.96,292.78,1358.0,276.9092,277.9715,276.9092,277.6869,1358.0
2020-02-24 14:25:00,292.73,293.14,292.48,292.96,5999.0,277.6395,278.0284,277.4024,277.8577,5999.0
2020-02-24 14:30:00,293.19,293.29,292.85,293.0,8533.0,278.0758,278.1706,277.7533,277.8956,8533.0
2020-02-24 14:35:00,293.04,293.36,292.92,293.36,6254.0,277.9335,278.237,277.8197,278.237,6254.0
2020-02-24 14:40:00,293.33,293.44,292.97,293.44,2667.0,278.2086,278.3129,277.8671,278.3129,2667.0
2020-02-24 14:45:00,293.43,293.5,293.24,293.43,7812.0,278.3034,278.3698,278.1232,278.3034,7812.0
2020-02-24 14:50:00,293.37,293.45,293.07,293.32,10557.0,278.2465,278.3224,277.962,278.1991,10557.0
2020-02-24 14:55:00,293.33,293.86,293.18,293.38,6652.0,278.2086,278.7113,278.0663,278.256,6652.0
2020-02-24 15:00:00,293.58,294.28,293.33,294.28,3300.0,278.4457,279.1096,278.2086,279.1096,3300.0
2020-02-24 15:05:00,294.11,294.34,293.84,293.86,3826.0,278.9484,279.1665,278.6923,278.7113,3826.0
2020-02-24 15:10:00,293.92,293.92,292.8,292.8,4499.0,278.7682,278.7682,277.7059,277.7059,4499.0
2020-02-24 15:15:00,292.9,293.01,292.4,293.01,10475.0,277.8008,277.9051,277.3265,277.9051,10475.0
2020-02-24 15:20:00,292.76,293.18,292.54,292.71,6565.0,277.668,278.0663,277.4593,277.6205,6565.0
2020-02-24 15:25:00,292.64,292.84,292.52,292.59,4980.0,277.5542,277.7438,277.4403,277.5067,4980.0
2020-02-24 15:30:00,292.59,292.86,292.29,292.44,5133.0,277.5067,277.7628,277.2222,277.3645,5133.0
2020-02-24 15:35:00,292.46,292.62,292.09,292.3,6159.0,277.3834,277.5352,277.0325,277.2317,6159.0
2020-02-24 15:40:00,292.3,292.41,291.79,291.79,6617.0,277.2317,277.336,276.748,276.748,6617.0
2020-02-24 15:45:00,291.85,292.64,291.8,292.45,10929.0,276.8049,277.5542,276.7575,277.374,10929.0
2020-02-24 15:50:00,292.48,292.48,290.76,290.85,15224.0,277.4024,277.4024,275.7711,275.8564,15224.0
2020-02-24 15:55:00,290.85,291.21,290.36,290.39,38973.0,275.8564,276.1979,275.3917,275.4201,38973.0
2020-02-25 09:30:00,295.65,295.93,293.52,293.52,27569.0,280.409,280.6746,278.3888,278.3888,27569.0
2020-02-25 09:35:00,293.66,295.06,293.66,294.55,20760.0,278.5216,279.8494,278.5216,279.3657,20760.0
2020-02-25 09:40:00,294.21,294.21,293.16,293.24,9268.0,279.0432,279.0432,278.0473,278.1232,9268.0
2020-02-25 09:45:00,293.37,293.37,291.83,292.67,12945.0,278.2465,278.2465,276.7859,277.5826,12945.0
2020-02-25 09:50:00,292.6,293.52,292.43,293.37,9544.0,277.5162,278.3888,277.355,278.2465,9544.0
2020-02-25 09:55:00,293.22,293.22,292.42,292.96,10346.0,278.1043,278.1043,277.3455,277.8577,10346.0
2020-02-25 10:00:00,292.72,293.53,292.72,292.88,7896.0,277.63,278.3983,277.63,277.7818,7896.0
2020-02-25 10:05:00,292.62,293.24,292.62,292.85,19542.0,277.5352,278.1232,277.5352,277.7533,19542.0
2020-02-25 10:10:00,292.44,292.7,292.0,292.14,4606.0,277.3645,277.6111,276.9471,277.0799,4606.0
2020-02-25 10:15:00,292.19,292.59,291.38,291.78,11319.0,277.1274,277.5067,276.3591,276.7385,11319.0
2020-02-25 10:20:00,291.59,291.61,290.55,290.55,14943.0,276.5583,276.5773,275.5719,275.5719,14943.0
2020-02-25 10:25:00,290.4,290.4,289.25,289.89,20446.0,275.4296,275.4296,274.3389,274.9459,20446.0
2020-02-25 10:30:00,289.68,290.24,288.58,289.24,17994.0,274.7467,275.2779,273.7035,274.3294,17994.0
2020-02-25 10:35:00,289.33,290.01,288.61,289.65,12904.0,274.4148,275.0597,273.7319,274.7183,12904.0
2020-02-25 10:40:00,289.58,290.86,289.23,290.86,6179.0,274.6519,275.8659,274.3199,275.8659,6179.0
2020-02-25 10:45:00,290.59,291.07,289.93,289.95,5670.0,275.6098,276.0651,274.9839,275.0028,5670.0
2020-02-25 10:50:00,290.0,290.0,288.7,289.23,6967.0,275.0503,275.0503,273.8173,274.3199,6967.0
2020-02-25 10:55:00,289.23,290.2,289.15,289.96,20510.0,274.3199,275.2399,274.2441,275.0123,20510.0
2020-02-25 11:00:00,289.8,290.49,289.25,289.38,9626.0,274.8606,275.515,274.3389,274.4622,9626.0
2020-02-25 11:05:00,289.38,290.42,289.33,289.51,8636.0,274.4622,275.4486,274.4148,274.5855,8636.0
2020-02-25 11:10:00,289.3,290.28,289.26,289.7,14864.0,274.3863,275.3158,274.3484,274.7657,14864.0
2020-02-25 11:15:00,289.44,289.82,288.64,289.28,18397.0,274.5191,274.8795,273.7604,274.3674,18397.0
2020-02-25 11:20:00,289.14,289.58,288.6,289.02,12412.0,274.2346,274.6519,273.7224,274.1208,12412.0
2020-02-25 11:25:00,288.93,289.79,288.9,289.37,13646.0,274.0354,274.8511,274.007,274.4527,13646.0
2020-02-25 11:30:00,289.29,289.74,289.06,289.73,20290.0,274.3769,274.8037,274.1587,274.7942,20290.0
2020-02-25 11:35:00,289.87,290.37,289.43,289.89,14093.0,274.927,275.4012,274.5096,274.9459,14093.0
2020-02-25 11:40:00,290.15,290.24,289.27,289.27,3899.0,275.1925,275.2779,274.3579,274.3579,3899.0
2020-02-25 11:45:00,289.24,290.4,289.23,290.4,3240.0,274.3294,275.4296,274.3199,275.4296,3240.0
2020-02-25 11:50:00,290.37,291.24,290.36,291.0,3200.0,275.4012,276.2263,275.3917,275.9987,3200.0
2020-02-25 11:55:00,291.17,291.17,290.72,291.08,2253.0,276.1599,276.1599,275.7331,276.0746,2253.0
2020-02-25 12:00:00,291.14,291.16,290.66,290.78,7200.0,276.1315,276.1505,275.6762,275.79,7200.0
2020-02-25 12:05:00,290.8,291.09,290.53,290.95,1433.0,275.809,276.0841,275.5529,275.9513,1433.0
2020-02-25 12:10:00,291.03,291.73,291.03,291.16,1500.0,276.0272,276.6911,276.0272,276.1505,1500.0
2020-02-25 12:15:00,291.18,291.19,290.58,290.58,3491.0,276.1694,276.1789,275.6004,275.6004,3491.0
2020-02-25 12:20:00,290.41,290.65,289.97,290.26,3300.0,275.4391,275.6667,275.0218,275.2968,3300.0
2020-02-25 12:25:00,290.44,291.1,290.43,290.86,6938.0,275.4676,276.0935,275.4581,275.8659,6938.0
2020-02-25 12:30:00,290.89,291.27,290.78,291.06,4174.0,275.8944,276.2548,275.79,276.0556,4174.0
2020-02-25 12:35:00,291.21,291.61,291.19,291.55,1646.0,276.1979,276.5773,276.1789,276.5203,1646.0
2020-02-25 12:40:00,291.39,291.39,290.03,290.03,3808.0,276.3686,276.3686,275.0787,275.0787,3808.0
2020-02-25 12:45:00,290.14,290.55,289.82,290.32,2053.0,275.183,275.5719,274.8795,275.3538,2053.0
2020-02-25 12:50:00,290.33,290.93,290.22,290.93,4074.0,275.3632,275.9323,275.2589,275.9323,4074.0
2020-02-25 12:55:00,291.17,291.17,290.45,290.79,1472.0,276.1599,276.1599,275.4771,275.7995,1472.0
2020-02-25 13:00:00,290.59,290.96,290.08,290.54,6515.0,275.6098,275.9608,275.1261,275.5624,6515.0
2020-02-25 13:05:00,290.61,291.04,290.42,291.04,604.0,275.6288,276.0366,275.4486,276.0366,604.0
2020-02-25 13:10:00,290.9,291.02,290.45,290.46,400.0,275.9039,276.0177,275.4771,275.4865,400.0
2020-02-25 13:15:00,290.27,290.27,289.27,289.9,4238.0,275.3063,275.3063,274.3579,274.9554,4238.0
2020-02-25 13:20:00,289.47,290.05,289.47,290.0,1000.0,274.5476,275.0977,274.5476,275.0503,1000.0
2020-02-25 13:25:00,289.99,290.3,289.91,290.04,1400.0,275.0408,275.3348,274.9649,275.0882,1400.0
2020-02-25 13:30:00,289.95,289.95,289.55,289.64,2372.0,275.0028,275.0028,274.6234,274.7088,2372.0
2020-02-25 13:35:00,289.56,289.56,288.62,288.8,5629.0,274.6329,274.6329,273.7414,273.9121,5629.0
2020-02-25 13:40:00,288.74,289.42,288.74,289.33,2600.0,273.8552,274.5001,273.8552,274.4148,2600.0
2020-02-25 13:45:00,289.33,289.5,289.26,289.26,1901.0,274.4148,274.576,274.3484,274.3484,1901.0
2020-02-25 13:50:00,289.26,289.49,288.6,288.75,3373.0,274.3484,274.5665,273.7224,273.8647,3373.0
2020-02-25 13:55:00,288.53,288.53,287.64,287.84,7033.0,273.656,273.656,272.8119,273.0016,7033.0
2020-02-25 14:00:00,287.21,287.52,286.5,287.43,6093.0,272.4041,272.6981,271.7307,272.6127,6093.0
2020-02-25 14:05:00,287.43,287.61,286.12,286.13,4037.0,272.6127,272.7835,271.3703,271.3798,4037.0
2020-02-25 14:10:00,286.3,286.98,286.12,286.62,13946.0,271.541,272.1859,271.3703,271.8445,13946.0
2020-02-25 14:15:00,286.84,287.0,285.48,285.86,4150.0,272.0532,272.2049,270.7633,271.1237,4150.0
2020-02-25 14:20:00,286.28,286.6,285.97,286.14,4749.0,271.522,271.8255,271.228,271.3892,4749.0
2020-02-25 14:25:00,286.04,286.33,285.4,285.82,3905.0,271.2944,271.5694,270.6874,271.0857,3905.0
2020-02-25 14:30:00,285.68,286.26,284.98,286.16,8755.0,270.9529,271.5031,270.289,271.4082,8755.0
2020-02-25 14:35:00,285.77,286.36,285.71,286.34,2875.0,271.0383,271.5979,270.9814,271.5789,2875.0
2020-02-25 14:40:00,286.35,287.39,286.32,287.39,1770.0,271.5884,272.5748,271.56,272.5748,1770.0
2020-02-25 14:45:00,286.73,287.42,286.61,287.41,2981.0,271.9488,272.6033,271.835,272.5938,2981.0
2020-02-25 14:50:00,287.45,287.68,287.36,287.68,2040.0,272.6317,272.8498,272.5463,272.8498,2040.0
2020-02-25 14:55:00,287.99,288.48,287.24,287.24,3041.0,273.1439,273.6086,272.4325,272.4325,3041.0
2020-02-25 15:00:00,288.08,288.89,287.96,288.14,5030.0,273.2292,273.9975,273.1154,273.2861,5030.0
2020-02-25 15:05:00,288.61,289.2,288.21,288.6,4300.0,273.7319,274.2915,273.3525,273.7224,4300.0
2020-02-25 15:10:00,288.29,288.3,287.42,287.43,1988.0,273.4284,273.4379,272.6033,272.6127,1988.0
2020-02-25 15:15:00,287.67,288.51,287.55,287.94,3193.0,272.8404,273.6371,272.7265,273.0964,3193.0
2020-02-25 15:20:00,287.67,287.67,286.52,286.52,2500.0,272.8404,272.8404,271.7496,271.7496,2500.0
2020-02-25 15:25:00,286.79,287.3,286.48,286.78,4384.0,272.0057,272.4894,271.7117,271.9962,4384.0
2020-02-25 15:30:00,286.78,286.9,285.82,286.1,2940.0,271.9962,272.1101,271.0857,271.3513,2940.0
2020-02-25 15:35:00,285.91,286.01,285.2,285.45,8225.0,271.1711,271.2659,270.4977,270.7348,8225.0
2020-02-25 15:40:00,285.41,286.45,285.41,285.83,14504.0,270.6969,271.6833,270.6969,271.0952,14504.0
2020-02-25 15:45:00,285.84,286.63,285.58,285.58,21633.0,271.1047,271.854,270.8581,270.8581,21633.0
2020-02-25 15:50:00,285.57,285.57,285.0,285.04,22786.0,270.8486,270.8486,270.308,270.3459,22786.0
2020-02-25 15:55:00,285.13,285.31,284.44,284.69,34680.0,270.4313,270.602,269.7769,270.014,34680.0
2020-02-26 09:30:00,289.6,291.06,288.43,290.05,37191.0,274.6709,276.0556,273.5612,275.0977,37191.0
2020-02-26 09:35:00,290.27,291.8,290.01,291.63,15083.0,275.3063,276.7575,275.0597,276.5962,15083.0
2020-02-26 09:40:00,291.54,292.31,291.44,292.0,14542.0,276.5109,277.2412,276.416,276.9471,14542.0
2020-02-26 09:45:00,292.15,292.21,290.94,291.24,15760.0,277.0894,277.1463,275.9418,276.2263,15760.0
2020-02-26 09:50:00,291.09,291.44,289.73,290.44,17200.0,276.0841,276.416,274.7942,275.4676,17200.0
2020-02-26 09:55:00,289.97,290.06,288.94,289.56,13093.0,275.0218,275.1072,274.0449,274.6329,13093.0
2020-02-26 10:00:00,289.64,289.9,288.63,288.83,9700.0,274.7088,274.9554,273.7509,273.9406,9700.0
2020-02-26 10:05:00,288.76,289.14,287.7,289.14,7985.0,273.8742,274.2346,272.8688,274.2346,7985.0
2020-02-26 10:10:00,288.98,288.98,287.93,288.82,16428.0,274.0828,274.0828,273.087,273.9311,16428.0
2020-02-26 10:15:00,289.26,290.37,289.14,290.3,9660.0,274.3484,275.4012,274.2346,275.3348,9660.0
2020-02-26 10:20:00,290.43,290.91,289.89,290.47,12607.0,275.4581,275.9133,274.9459,275.496,12607.0
2020-02-26 10:25:00,290.77,290.77,289.83,289.94,6001.0,275.7806,275.7806,274.889,274.9933,6001.0
2020-02-26 10:30:00,289.64,290.09,289.07,289.79,10053.0,274.7088,275.1356,274.1682,274.8511,10053.0
2020-02-26 10:35:00,289.88,290.37,289.23,289.36,10012.0,274.9364,275.4012,274.3199,274.4432,10012.0
2020-02-26 10:40:00,289.33,290.83,289.17,290.8,11308.0,274.4148,275.8375,274.263,275.809,11308.0
2020-02-26 10:45:00,290.77,290.9,289.99,290.36,7901.0,275.7806,275.9039,275.0408,275.3917,7901.0
2020-02-26 10:50:00,290.59,290.86,290.0,290.0,8472.0,275.6098,275.8659,275.0503,275.0503,8472.0
2020-02-26 10:55:00,290.03,290.07,289.06,289.32,5208.0,275.0787,275.1166,274.1587,274.4053,5208.0
2020-02-26 11:00:00,289.29,290.1,288.97,289.68,21089.0,274.3769,275.1451,274.0733,274.7467,21089.0
2020-02-26 11:05:00,289.82,290.09,289.49,289.52,11551.0,274.8795,275.1356,274.5665,274.595,11551.0
2020-02-26 11:10:00,289.52,289.64,288.95,289.64,12995.0,274.595,274.7088,274.0544,274.7088,12995.0
2020-02-26 11:15:00,289.53,291.27,289.51,291.27,30753.0,274.6045,276.2548,274.5855,276.2548,30753.0
2020-02-26 11:20:00,291.33,291.88,291.29,291.42,3818.0,276.3117,276.8333,276.2737,276.397,3818.0
2020-02-26 11:25:00,291.53,291.83,291.46,291.49,7681.0,276.5014,276.7859,276.435,276.4634,7681.0
2020-02-26 11:30:00,291.5,291.53,290.85,291.32,19589.0,276.4729,276.5014,275.8564,276.3022,19589.0
2020-02-26 11:35:00,291.34,291.41,290.95,290.96,2381.0,276.3212,276.3876,275.9513,275.9608,2381.0
2020-02-26 11:40:00,291.34,291.55,290.68,290.68,2360.0,276.3212,276.5203,275.6952,275.6952,2360.0
2020-02-26 11:45:00,290.55,290.67,290.16,290.4,1100.0,275.5719,275.6857,275.202,275.4296,1100.0
2020-02-26 11:50:00,290.46,290.68,289.85,289.97,2967.0,275.4865,275.6952,274.908,275.0218,2967.0
2020-02-26 11:55:00,290.0,290.18,289.51,289.51,2776.0,275.0503,275.221,274.5855,274.5855,2776.0
2020-02-26 12:00:00,289.8,290.01,288.66,288.71,1410.0,274.8606,275.0597,273.7793,273.8268,1410.0
2020-02-26 12:05:00,288.92,288.92,287.48,287.97,2549.0,274.0259,274.0259,272.6602,273.1249,2549.0
2020-02-26 12:10:00,287.85,288.22,287.8,288.22,1400.0,273.0111,273.362,272.9637,273.362,1400.0
2020-02-26 12:15:00,287.6,287.6,286.79,287.17,2065.0,272.774,272.774,272.0057,272.3661,2065.0
2020-02-26 12:20:00,287.77,288.24,287.65,288.09,963.0,272.9352,273.381,272.8214,273.2387,963.0
2020-02-26 12:25:00,288.0,288.01,287.42,287.99,2740.0,273.1534,273.1628,272.6033,273.1439,2740.0
2020-02-26 12:30:00,288.43,289.04,288.36,288.77,4489.0,273.5612,274.1397,273.4948,273.8837,4489.0
2020-02-26 12:35:00,289.1,289.11,288.55,288.95,1800.0,274.1966,274.2061,273.675,274.0544,1800.0
2020-02-26 12:40:00,288.74,288.94,288.45,288.68,1169.0,273.8552,274.0449,273.5802,273.7983,1169.0
2020-02-26 12:45:00,288.3,288.99,288.08,288.99,1755.0,273.4379,274.0923,273.2292,274.0923,1755.0
2020-02-26 12:50:00,288.63,288.63,288.48,288.5,400.0,273.7509,273.7509,273.6086,273.6276,400.0
2020-02-26 12:55:00,288.18,288.64,287.86,288.3,2000.0,273.3241,273.7604,273.0206,273.4379,2000.0
2020-02-26 13:00:00,288.29,288.46,288.26,288.33,524.0,273.4284,273.5896,273.3999,273.4663,524.0
2020-02-26 13:05:00,288.32,288.32,287.86,287.86,2148.0,273.4569,273.4569,273.0206,273.0206,2148.0
2020-02-26 13:10:00,287.96,287.97,287.57,287.57,2157.0,273.1154,273.1249,272.7455,272.7455,2157.0
2020-02-26 13:15:00,287.99,288.25,287.82,288.04,8259.0,273.1439,273.3905,272.9826,273.1913,8259.0
2020-02-26 13:20:00,288.25,288.38,287.8,287.8,900.0,273.3905,273.5138,272.9637,272.9637,900.0
2020-02-26 13:25:00,287.96,288.79,287.96,288.61,2490.0,273.1154,273.9026,273.1154,273.7319,2490.0
2020-02-26 13:30:00,288.41,288.41,287.88,288.07,384.0,273.5422,273.5422,273.0395,273.2197,384.0
2020-02-26 13:35:00,287.11,287.11,286.18,286.18,1700.0,272.3092,272.3092,271.4272,271.4272,1700.0
2020-02-26 13:40:00,286.39,286.75,285.88,286.13,2328.0,271.6263,271.9678,271.1426,271.3798,2328.0
2020-02-26 13:45:00,286.25,288.12,286.24,287.92,2619.0,271.4936,273.2672,271.4841,273.0775,2619.0
2020-02-26 13:50:00,287.63,287.72,287.52,287.72,1200.0,272.8024,272.8878,272.6981,272.8878,1200.0
2020-02-26 13:55:00,286.51,286.52,285.59,285.59,962.0,271.7402,271.7496,270.8676,270.8676,962.0
2020-02-26 14:00:00,285.79,287.46,285.73,286.68,3622.0,271.0573,272.6412,271.0004,271.9014,3622.0
2020-02-26 14:05:00,286.83,287.8,286.79,287.23,2338.0,272.0437,272.9637,272.0057,272.423,2338.0
2020-02-26 14:10:00,287.18,287.68,287.03,287.68,2324.0,272.3756,272.8498,272.2334,272.8498,2324.0
2020-02-26 14:15:00,287.39,287.46,286.68,286.68,1168.0,272.5748,272.6412,271.9014,271.9014,1168.0
2020-02-26 14:20:00,286.97,287.2,286.97,287.17,1300.0,272.1764,272.3946,272.1764,272.3661,1300.0
2020-02-26 14:25:00,287.46,287.46,286.93,287.25,1551.0,272.6412,272.6412,272.1385,272.442,1551.0
2020-02-26 14:30:00,286.99,287.32,286.82,287.32,1700.0,272.1954,272.5084,272.0342,272.5084,1700.0
2020-02-26 14:35:00,287.22,288.17,287.21,287.73,1322.0,272.4136,273.3146,272.4041,272.8973,1322.0
2020-02-26 14:40:00,287.42,287.61,286.69,286.69,2205.0,272.6033,272.7835,271.9109,271.9109,2205.0
2020-02-26 14:45:00,287.72,287.72,287.3,287.63,1000.0,272.8878,272.8878,272.4894,272.8024,1000.0
2020-02-26 14:50:00,287.41,287.46,287.17,287.17,1021.0,272.5938,272.6412,272.3661,272.3661,1021.0
2020-02-26 14:55:00,287.47,287.8,286.78,286.84,3137.0,272.6507,272.9637,271.9962,272.0532,3137.0
2020-02-26 15:00:00,286.87,287.87,286.73,287.46,3802.0,272.0816,273.0301,271.9488,272.6412,3802.0
2020-02-26 15:05:00,287.24,287.75,287.06,287.51,11853.0,272.4325,272.9162,272.2618,272.6886,11853.0
2020-02-26 15:10:00,287.43,288.41,287.28,288.04,5736.0,272.6127,273.5422,272.4705,273.1913,5736.0
2020-02-26 15:15:00,287.79,288.8,287.63,288.37,4888.0,272.9542,273.9121,272.8024,273.5043,4888.0
2020-02-26 15:20:00,288.22,288.37,287.47,287.57,1600.0,273.362,273.5043,272.6507,272.7455,1600.0
2020-02-26 15:25:00,287.66,287.88,287.2,287.71,10136.0,272.8309,273.0395,272.3946,272.8783,10136.0
2020-02-26 15:30:00,287.62,287.92,287.32,287.58,1200.0,272.7929,273.0775,272.5084,272.755,1200.0
2020-02-26 15:35:00,287.43,287.87,287.43,287.59,9599.0,272.6127,273.0301,272.6127,272.7645,9599.0
2020-02-26 15:40:00,287.73,287.8,287.17,287.52,16460.0,272.8973,272.9637,272.3661,272.6981,16460.0
2020-02-26 15:45:00,287.71,287.78,287.22,287.3,9351.0,272.8783,272.9447,272.4136,272.4894,9351.0
2020-02-26 15:50:00,287.38,287.64,286.66,286.66,11597.0,272.5653,272.8119,271.8824,271.8824,11597.0
2020-02-26 15:55:00,286.68,286.94,286.26,286.3,29087.0,271.9014,272.148,271.5031,271.541,29087.0
2020-02-27 09:30:00,278.67,279.49,277.29,278.82,57240.0,264.3043,265.082,262.9955,264.4466,57240.0
2020-02-27 09:35:00,278.39,280.86,278.29,280.33,23550.0,264.0388,266.3814,263.9439,265.8787,23550.0
2020-02-27 09:40:00,280.5,280.51,278.87,278.87,5507.0,266.04,266.0495,264.494,264.494,5507.0
2020-02-27 09:45:00,278.53,278.67,277.25,278.41,9085.0,264.1715,264.3043,262.9575,264.0577,9085.0
2020-02-27 09:50:00,278.13,279.55,278.1,279.46,13901.0,263.7922,265.139,263.7637,265.0536,13901.0
2020-02-27 09:55:00,279.35,280.18,279.06,279.38,13944.0,264.9493,265.7365,264.6742,264.9777,13944.0
2020-02-27 10:00:00,279.33,279.99,278.38,278.82,11035.0,264.9303,265.5563,264.0293,264.4466,11035.0
2020-02-27 10:05:00,278.92,280.0,278.83,279.34,20069.0,264.5414,265.5658,264.4561,264.9398,20069.0
2020-02-27 10:10:00,279.14,280.06,279.01,279.99,16150.0,264.7501,265.6227,264.6268,265.5563,16150.0
2020-02-27 10:15:00,279.61,279.65,278.88,279.57,37810.0,265.1959,265.2338,264.5035,265.1579,37810.0
2020-02-27 10:20:00,279.39,279.39,277.23,277.68,34886.0,264.9872,264.9872,262.9386,263.3654,34886.0
2020-02-27 10:25:00,277.59,277.61,276.77,276.91,25806.0,263.28,263.299,262.5023,262.6351,25806.0
2020-02-27 10:30:00,276.96,276.96,275.87,275.91,30590.0,262.6825,262.6825,261.6487,261.6866,30590.0
2020-02-27 10:35:00,275.99,278.36,275.99,278.36,16015.0,261.7625,264.0103,261.7625,264.0103,16015.0
2020-02-27 10:40:00,278.15,279.03,277.99,278.46,10355.0,263.8111,264.6458,263.6594,264.1051,10355.0
2020-02-27 10:45:00,278.37,280.08,278.37,280.06,9649.0,264.0198,265.6416,264.0198,265.6227,9649.0
2020-02-27 10:50:00,279.94,280.58,279.61,279.98,13478.0,265.5089,266.1159,265.1959,265.5468,13478.0
2020-02-27 10:55:00,279.98,281.77,279.6,281.73,10630.0,265.5468,267.2445,265.1864,267.2066,10630.0
2020-02-27 11:00:00,281.33,282.14,281.24,281.96,9859.0,266.8272,267.5954,266.7418,267.4247,9859.0
2020-02-27 11:05:00,281.61,284.2,281.61,283.69,12831.0,267.0928,269.5492,267.0928,269.0655,12831.0
2020-02-27 11:10:00,283.27,283.68,282.54,283.53,18631.0,268.6672,269.0561,267.9748,268.9138,18631.0
2020-02-27 11:15:00,283.54,284.74,283.26,284.38,17948.0,268.9233,270.0614,268.6577,269.72,17948.0
2020-02-27 11:20:00,284.43,284.43,282.6,282.66,13905.0,269.7674,269.7674,268.0317,268.0886,13905.0
2020-02-27 11:25:00,281.79,282.36,281.36,281.72,9434.0,267.2635,267.8041,266.8556,267.1971,9434.0
2020-02-27 11:30:00,281.42,281.79,280.77,280.85,18708.0,266.9126,267.2635,266.2961,266.3719,18708.0
2020-02-27 11:35:00,280.88,281.13,280.39,280.65,15380.0,266.4004,266.6375,265.9357,266.1823,15380.0
2020-02-27 11:40:00,280.75,281.01,280.4,280.41,4070.0,266.2771,266.5237,265.9451,265.9546,4070.0
2020-02-27 11:45:00,280.49,281.52,279.97,281.5,3544.0,266.0305,267.0074,265.5373,266.9884,3544.0
2020-02-27 11:50:00,281.44,282.33,281.44,282.33,2801.0,266.9315,267.7756,266.9315,267.7756,2801.0
2020-02-27 11:55:00,282.39,283.3,282.39,283.02,2400.0,267.8326,268.6956,267.8326,268.4301,2400.0
2020-02-27 12:00:00,283.01,283.16,282.58,282.95,1600.0,268.4206,268.5629,268.0128,268.3637,1600.0
2020-02-27 12:05:00,282.99,283.5,282.92,283.23,7700.0,268.4016,268.8853,268.3352,268.6292,7700.0
2020-02-27 12:10:00,283.32,284.0,283.18,284.0,2352.0,268.7146,269.3596,268.5818,269.3596,2352.0
2020-02-27 12:15:00,283.73,284.07,283.36,284.07,9799.0,269.1035,269.4259,268.7525,269.4259,9799.0
2020-02-27 12:20:00,284.18,284.22,282.55,282.73,6098.0,269.5303,269.5682,267.9843,268.155,6098.0
2020-02-27 12:25:00,282.69,283.73,282.68,283.73,13279.0,268.1171,269.1035,268.1076,269.1035,13279.0
2020-02-27 12:30:00,283.93,285.43,283.74,285.18,5237.0,269.2932,270.7158,269.113,270.4787,5237.0
2020-02-27 12:35:00,285.0,285.91,285.0,285.91,8693.0,270.308,271.1711,270.308,271.1711,8693.0
2020-02-27 12:40:00,285.55,286.11,285.08,285.68,5910.0,270.8297,271.3608,270.3839,270.9529,5910.0
2020-02-27 12:45:00,285.38,286.85,283.84,286.63,15237.0,270.6684,272.0626,269.2078,271.854,15237.0
2020-02-27 12:50:00,286.33,286.6,285.93,285.93,3800.0,271.5694,271.8255,271.1901,271.1901,3800.0
2020-02-27 12:55:00,285.9,286.29,285.23,285.23,2354.0,271.1616,271.5315,270.5261,270.5261,2354.0
2020-02-27 13:00:00,285.01,285.56,284.22,285.56,3988.0,270.3175,270.8391,269.5682,270.8391,3988.0
2020-02-27 13:05:00,285.37,285.92,284.88,285.63,2400.0,270.6589,271.1806,270.1942,270.9055,2400.0
2020-02-27 13:10:00,285.63,286.41,285.63,286.41,2300.0,270.9055,271.6453,270.9055,271.6453,2300.0
2020-02-27 13:15:00,285.55,285.62,285.2,285.62,800.0,270.8297,270.896,270.4977,270.896,800.0
2020-02-27 13:20:00,285.79,285.97,285.39,285.6,1600.0,271.0573,271.228,270.6779,270.8771,1600.0
2020-02-27 13:25:00,285.6,285.86,284.52,285.11,2059.0,270.8771,271.1237,269.8527,270.4123,2059.0
2020-02-27 13:30:00,284.66,285.66,284.43,285.06,2634.0,269.9855,270.934,269.7674,270.3649,2634.0
2020-02-27 13:35:00,284.32,284.67,283.5,284.35,3269.0,269.6631,269.995,268.8853,269.6915,3269.0
2020-02-27 13:40:00,284.1,284.63,283.14,283.5,4943.0,269.4544,269.9571,268.5439,268.8853,4943.0
2020-02-27 13:45:00,283.46,284.75,283.46,284.56,2069.0,268.8474,270.0709,268.8474,269.8907,2069.0
2020-02-27 13:50:00,284.54,285.21,283.51,285.21,3166.0,269.8717,270.5072,268.8948,270.5072,3166.0
2020-02-27 13:55:00,284.78,285.14,282.76,282.77,3647.0,270.0993,270.4408,268.1835,268.193,3647.0
2020-02-27 14:00:00,283.44,284.21,283.06,283.25,3912.0,268.8284,269.5587,268.468,268.6482,3912.0
2020-02-27 14:05:00,283.25,283.25,282.67,282.73,2712.0,268.6482,268.6482,268.0981,268.155,2712.0
2020-02-27 14:10:00,282.44,283.38,282.4,283.21,1741.0,267.88,268.7715,267.842,268.6103,1741.0
2020-02-27 14:15:00,283.94,283.94,282.75,283.03,3005.0,269.3026,269.3026,268.174,268.4396,3005.0
2020-02-27 14:20:00,282.9,284.24,282.86,284.24,1822.0,268.3163,269.5872,268.2783,269.5872,1822.0
2020-02-27 14:25:00,283.82,284.6,283.77,284.59,2810.0,269.1888,269.9286,269.1414,269.9191,2810.0
2020-02-27 14:30:00,284.3,284.37,283.32,283.79,2710.0,269.6441,269.7105,268.7146,269.1604,2710.0
2020-02-27 14:35:00,284.09,284.38,283.71,283.71,2140.0,269.4449,269.72,269.0845,269.0845,2140.0
2020-02-27 14:40:00,283.43,284.23,283.36,284.23,1348.0,268.8189,269.5777,268.7525,269.5777,1348.0
2020-02-27 14:45:00,283.63,283.85,282.79,283.48,3768.0,269.0086,269.2173,268.2119,268.8664,3768.0
2020-02-27 14:50:00,283.52,283.71,282.83,283.0,5420.0,268.9043,269.0845,268.2499,268.4111,5420.0
2020-02-27 14:55:00,283.1,283.1,282.23,282.24,3199.0,268.506,268.506,267.6808,267.6903,3199.0
2020-02-27 15:00:00,282.16,282.5,281.71,282.14,4404.0,267.6144,267.9369,267.1876,267.5954,4404.0
2020-02-27 15:05:00,282.5,283.32,282.28,283.32,4395.0,267.9369,268.7146,267.7282,268.7146,4395.0
2020-02-27 15:10:00,283.5,283.61,282.99,283.13,4106.0,268.8853,268.9897,268.4016,268.5344,4106.0
2020-02-27 15:15:00,283.15,283.21,282.3,282.31,3305.0,268.5534,268.6103,267.7472,267.7567,3305.0
2020-02-27 15:20:00,282.36,282.84,281.94,282.17,4546.0,267.8041,268.2594,267.4057,267.6239,4546.0
2020-02-27 15:25:00,282.04,282.57,281.89,281.9,20568.0,267.5006,268.0033,267.3583,267.3678,20568.0
2020-02-27 15:30:00,281.71,282.32,281.34,282.04,12625.0,267.1876,267.7662,266.8367,267.5006,12625.0
2020-02-27 15:35:00,282.04,282.04,280.96,280.96,9272.0,267.5006,267.5006,266.4763,266.4763,9272.0
2020-02-27 15:40:00,281.05,281.09,280.59,280.82,21303.0,266.5616,266.5996,266.1253,266.3435,21303.0
2020-02-27 15:45:00,280.82,281.3,280.27,280.34,25259.0,266.3435,266.7987,265.8218,265.8882,25259.0
2020-02-27 15:50:00,280.48,280.48,278.86,278.9,25870.0,266.021,266.021,264.4845,264.5225,25870.0
2020-02-27 15:55:00,278.76,279.11,276.99,276.99,62390.0,264.3897,264.7216,262.7109,262.7109,62390.0
2020-02-28 09:30:00,267.81,270.49,266.58,269.93,98513.0,254.0042,256.546,252.8376,256.0149,98513.0
2020-02-28 09:35:00,270.05,271.41,269.88,270.81,19970.0,256.1287,257.4186,255.9675,256.8495,19970.0
2020-02-28 09:40:00,270.58,270.59,268.48,268.49,15455.0,256.6314,256.6409,254.6396,254.6491,15455.0
2020-02-28 09:45:00,268.41,269.84,267.78,268.81,21213.0,254.5732,255.9295,253.9757,254.9526,21213.0
2020-02-28 09:50:00,269.0,269.58,268.14,268.61,13673.0,255.1328,255.6829,254.3172,254.7629,13673.0
2020-02-28 09:55:00,268.31,268.31,265.98,267.31,22622.0,254.4784,254.4784,252.2685,253.5299,22622.0
2020-02-28 10:00:00,267.31,267.31,266.37,266.73,12117.0,253.5299,253.5299,252.6384,252.9798,12117.0
2020-02-28 10:05:00,266.84,269.09,266.84,268.64,9129.0,253.0842,255.2182,253.0842,254.7914,9129.0
2020-02-28 10:10:00,267.98,268.62,267.27,268.62,24019.0,254.1654,254.7724,253.492,254.7724,24019.0
2020-02-28 10:15:00,268.59,270.25,268.12,269.08,42439.0,254.744,256.3184,254.2982,255.2087,42439.0
2020-02-28 10:20:00,269.35,269.75,267.89,268.69,14797.0,255.4648,255.8442,254.08,254.8388,14797.0
2020-02-28 10:25:00,268.69,269.27,267.62,267.74,21301.0,254.8388,255.3889,253.824,253.9378,21301.0
2020-02-28 10:30:00,267.27,269.03,267.27,269.03,20269.0,253.492,255.1613,253.492,255.1613,20269.0
2020-02-28 10:35:00,269.39,269.81,268.0,268.08,26495.0,255.5027,255.9011,254.1844,254.2602,26495.0
2020-02-28 10:40:00,268.4,269.02,267.4,267.97,9324.0,254.5637,255.1518,253.6153,254.1559,9324.0
2020-02-28 10:45:00,268.14,269.21,268.0,268.38,9877.0,254.3172,255.332,254.1844,254.5448,9877.0
2020-02-28 10:50:00,268.46,270.6,268.42,270.4,13503.0,254.6207,256.6503,254.5827,256.4606,13503.0
2020-02-28 10:55:00,270.38,271.84,269.1,271.79,29083.0,256.4417,257.8264,255.2277,257.779,29083.0
2020-02-28 11:00:00,271.76,272.27,269.62,269.62,34501.0,257.7505,258.2342,255.7209,255.7209,34501.0
2020-02-28 11:05:00,269.43,269.43,267.86,268.67,11315.0,255.5407,255.5407,254.0516,254.8198,11315.0
2020-02-28 11:10:00,268.67,269.97,268.26,269.47,14552.0,254.8198,256.0528,254.431,255.5786,14552.0
2020-02-28 11:15:00,269.37,270.74,269.23,270.74,15790.0,255.4837,256.7831,255.351,256.7831,15790.0
2020-02-28 11:20:00,270.51,270.93,269.2,269.76,32962.0,256.565,256.9633,255.3225,255.8536,32962.0
2020-02-28 11:25:00,269.71,271.21,269.0,271.21,27897.0,255.8062,257.2289,255.1328,257.2289,27897.0
2020-02-28 11:30:00,270.7,272.65,270.46,272.65,18741.0,256.7452,258.5947,256.5176,258.5947,18741.0
2020-02-28 11:35:00,272.74,274.34,272.69,274.29,8814.0,258.68,260.1975,258.6326,260.1501,8814.0
2020-02-28 11:40:00,274.3,277.27,273.72,275.61,13238.0,260.1596,262.9765,259.6095,261.4021,13238.0
2020-02-28 11:45:00,275.45,275.68,274.44,274.91,16768.0,261.2503,261.4685,260.2924,260.7382,16768.0
2020-02-28 11:50:00,274.87,275.04,272.75,273.89,9603.0,260.7002,260.8615,258.6895,259.7707,9603.0
2020-02-28 11:55:00,273.66,274.05,273.26,273.98,11324.0,259.5526,259.9225,259.1732,259.8561,11324.0
2020-02-28 12:00:00,273.9,274.55,273.45,274.28,15597.0,259.7802,260.3967,259.3534,260.1406,15597.0
2020-02-28 12:05:00,274.52,275.2,273.87,273.87,8786.0,260.3683,261.0132,259.7518,259.7518,8786.0
2020-02-28 12:10:00,273.75,273.88,273.72,273.88,1056.0,259.638,259.7612,259.6095,259.7612,1056.0
2020-02-28 12:15:00,273.66,273.66,272.41,272.87,4273.0,259.5526,259.5526,258.367,258.8033,4273.0
2020-02-28 12:20:00,273.79,274.59,273.65,274.13,4295.0,259.6759,260.4346,259.5431,259.9984,4295.0
2020-02-28 12:25:00,274.08,275.81,273.4,275.81,4396.0,259.9509,261.5918,259.306,261.5918,4396.0
2020-02-28 12:30:00,275.52,276.51,274.48,275.62,10971.0,261.3167,262.2557,260.3303,261.4116,10971.0
2020-02-28 12:35:00,274.86,276.3,274.83,275.71,3983.0,260.6907,262.0565,260.6623,261.4969,3983.0
2020-02-28 12:40:00,275.46,276.16,274.67,275.08,7622.0,261.2598,261.9237,260.5105,260.8994,7622.0
2020-02-28 12:45:00,275.09,275.09,273.54,273.96,5000.0,260.9089,260.9089,259.4388,259.8371,5000.0
2020-02-28 12:50:00,273.62,275.42,273.61,274.48,1800.0,259.5147,261.2219,259.5052,260.3303,1800.0
2020-02-28 12:55:00,274.84,275.6,274.43,275.25,9642.0,260.6718,261.3926,260.2829,261.0606,9642.0
2020-02-28 13:00:00,275.04,276.43,275.04,275.31,1789.0,260.8615,262.1798,260.8615,261.1175,1789.0
2020-02-28 13:05:00,275.13,275.6,274.45,275.03,1400.0,260.9468,261.3926,260.3019,260.852,1400.0
2020-02-28 13:10:00,275.47,275.47,274.25,274.25,2520.0,261.2693,261.2693,260.1122,260.1122,2520.0
2020-02-28 13:15:00,273.88,274.82,273.62,274.38,3182.0,259.7612,260.6528,259.5147,260.2355,3182.0
2020-02-28 13:20:00,274.22,274.74,274.05,274.47,3974.0,260.0837,260.5769,259.9225,260.3208,3974.0
2020-02-28 13:25:00,273.92,274.76,273.92,274.35,4712.0,259.7992,260.5959,259.7992,260.207,4712.0
2020-02-28 13:30:00,274.06,274.46,273.47,273.5,5627.0,259.932,260.3114,259.3724,259.4008,5627.0
2020-02-28 13:35:00,273.62,273.79,272.81,273.53,8686.0,259.5147,259.6759,258.7464,259.4293,8686.0
2020-02-28 13:40:00,273.47,273.47,272.26,272.72,11205.0,259.3724,259.3724,258.2248,258.661,11205.0
2020-02-28 13:45:00,272.56,272.95,271.81,272.66,3002.0,258.5093,258.8792,257.798,258.6041,3002.0
2020-02-28 13:50:00,272.62,272.62,271.62,271.63,5000.0,258.5662,258.5662,257.6178,257.6272,5000.0
2020-02-28 13:55:00,271.55,272.6,271.5,272.6,3611.0,257.5514,258.5472,257.5039,258.5472,3611.0
2020-02-28 14:00:00,272.34,272.5,271.21,271.34,8952.0,258.3006,258.4524,257.2289,257.3522,8952.0
2020-02-28 14:05:00,271.08,271.67,270.91,271.0,10671.0,257.1056,257.6652,256.9444,257.0297,10671.0
2020-02-28 14:10:00,271.18,272.5,271.17,272.41,15586.0,257.2004,258.4524,257.191,258.367,15586.0
2020-02-28 14:15:00,272.42,272.81,271.9,272.65,3396.0,258.3765,258.7464,257.8833,258.5947,3396.0
2020-02-28 14:20:00,272.39,274.09,272.38,273.43,5058.0,258.3481,259.9604,258.3386,259.3344,5058.0
2020-02-28 14:25:00,273.31,273.52,272.71,273.25,4462.0,259.2206,259.4198,258.6516,259.1637,4462.0
2020-02-28 14:30:00,273.19,275.56,273.19,274.82,7951.0,259.1068,261.3546,259.1068,260.6528,7951.0
2020-02-28 14:35:00,274.75,274.95,273.75,274.32,4608.0,260.5864,260.7761,259.638,260.1786,4608.0
2020-02-28 14:40:00,274.24,276.52,274.24,276.26,9271.0,260.1027,262.2652,260.1027,262.0186,9271.0
2020-02-28 14:45:00,276.0,276.27,274.57,275.41,8856.0,261.772,262.028,260.4157,261.2124,8856.0
2020-02-28 14:50:00,275.46,275.63,273.79,274.4,2336.0,261.2598,261.421,259.6759,260.2544,2336.0
2020-02-28 14:55:00,274.23,274.23,273.2,273.44,2744.0,260.0932,260.0932,259.1163,259.3439,2744.0
2020-02-28 15:00:00,273.84,274.38,273.23,273.23,2289.0,259.7233,260.2355,259.1448,259.1448,2289.0
2020-02-28 15:05:00,273.44,273.52,272.26,273.23,4968.0,259.3439,259.4198,258.2248,259.1448,4968.0
2020-02-28 15:10:00,272.98,273.81,272.71,273.32,4455.0,258.9076,259.6949,258.6516,259.2301,4455.0
2020-02-28 15:15:00,273.36,274.68,273.2,274.44,11325.0,259.2681,260.52,259.1163,260.2924,11325.0
2020-02-28 15:20:00,274.21,274.29,272.69,273.2,4647.0,260.0742,260.1501,258.6326,259.1163,4647.0
2020-02-28 15:25:00,273.38,273.55,271.94,272.08,5171.0,259.287,259.4483,257.9213,258.054,5171.0
2020-02-28 15:30:00,272.38,273.2,271.86,271.92,7504.0,258.3386,259.1163,257.8454,257.9023,7504.0
2020-02-28 15:35:00,272.24,272.86,271.71,272.79,6645.0,258.2058,258.7938,257.7031,258.7274,6645.0
2020-02-28 15:40:00,272.63,272.64,270.91,270.91,6740.0,258.5757,258.5852,256.9444,256.9444,6740.0
2020-02-28 15:45:00,271.12,273.1,271.12,272.78,18944.0,257.1435,259.0215,257.1435,258.718,18944.0
2020-02-28 15:50:00,272.33,273.81,271.83,273.6,20228.0,258.2912,259.6949,257.8169,259.4957,20228.0
2020-02-28 15:55:00,273.92,277.46,273.79,276.78,77751.0,259.7992,263.1567,259.6759,262.5118,77751.0
2020-03-02 09:30:00,279.62,280.65,278.21,278.39,48402.0,265.2053,266.1823,263.868,264.0388,48402.0
2020-03-02 09:35:00,278.22,278.22,277.07,277.07,13048.0,263.8775,263.8775,262.7868,262.7868,13048.0
2020-03-02 09:40:00,276.91,278.46,276.91,278.0,13804.0,262.6351,264.1051,262.6351,263.6689,13804.0
2020-03-02 09:45:00,277.97,279.34,277.78,278.01,10982.0,263.6404,264.9398,263.4602,263.6783,10982.0
2020-03-02 09:50:00,277.9,279.18,277.5,279.18,7271.0,263.574,264.788,263.1946,264.788,7271.0
2020-03-02 09:55:00,278.98,278.98,277.28,277.69,10857.0,264.5983,264.5983,262.986,263.3748,10857.0
2020-03-02 10:00:00,277.71,277.77,276.44,277.39,14828.0,263.3938,263.4507,262.1893,263.0903,14828.0
2020-03-02 10:05:00,277.31,277.31,275.52,276.46,16165.0,263.0144,263.0144,261.3167,262.2082,16165.0
2020-03-02 10:10:00,276.79,277.9,276.79,277.9,12458.0,262.5212,263.574,262.5212,263.574,12458.0
2020-03-02 10:15:00,277.74,277.74,276.39,277.03,10150.0,263.4223,263.4223,262.1419,262.7489,10150.0
2020-03-02 10:20:00,277.06,277.06,275.72,276.14,9579.0,262.7773,262.7773,261.5064,261.9047,9579.0
2020-03-02 10:25:00,276.16,276.95,275.99,276.42,8206.0,261.9237,262.673,261.7625,262.1703,8206.0
2020-03-02 10:30:00,276.46,276.87,275.47,276.05,9451.0,262.2082,262.5971,261.2693,261.8194,9451.0
2020-03-02 10:35:00,275.89,278.03,275.81,277.64,10977.0,261.6676,263.6973,261.5918,263.3274,10977.0
2020-03-02 10:40:00,277.59,278.18,276.97,278.09,9434.0,263.28,263.8396,262.692,263.7542,9434.0
2020-03-02 10:45:00,278.44,278.58,277.88,278.26,7505.0,264.0862,264.219,263.555,263.9155,7505.0
2020-03-02 10:50:00,278.26,279.27,278.17,279.09,11610.0,263.9155,264.8734,263.8301,264.7027,11610.0
2020-03-02 10:55:00,279.2,279.33,278.07,278.07,9323.0,264.807,264.9303,263.7353,263.7353,9323.0
2020-03-02 11:00:00,277.87,278.65,277.65,278.48,6225.0,263.5456,264.2854,263.3369,264.1241,6225.0
2020-03-02 11:05:00,278.48,278.48,277.09,277.26,11151.0,264.1241,264.1241,262.8058,262.967,11151.0
2020-03-02 11:10:00,277.36,279.74,277.3,279.74,19053.0,263.0619,265.3192,263.0049,265.3192,19053.0
2020-03-02 11:15:00,279.78,280.59,279.6,279.88,15954.0,265.3571,266.1253,265.1864,265.4519,15954.0
2020-03-02 11:20:00,280.03,280.3,279.52,279.81,13798.0,265.5942,265.8503,265.1105,265.3856,13798.0
2020-03-02 11:25:00,279.69,280.49,279.63,279.82,7815.0,265.2717,266.0305,265.2148,265.395,7815.0
2020-03-02 11:30:00,280.1,280.27,279.18,279.18,18227.0,265.6606,265.8218,264.788,264.788,18227.0
2020-03-02 11:35:00,279.26,281.17,279.19,281.17,3865.0,264.8639,266.6754,264.7975,266.6754,3865.0
2020-03-02 11:40:00,281.25,281.25,280.02,281.03,4616.0,266.7513,266.7513,265.5847,266.5427,4616.0
2020-03-02 11:45:00,280.96,281.35,280.71,281.13,8545.0,266.4763,266.8462,266.2392,266.6375,8545.0
2020-03-02 11:50:00,280.94,281.99,280.94,281.87,2401.0,266.4573,267.4532,266.4573,267.3394,2401.0
2020-03-02 11:55:00,282.0,282.3,281.8,282.3,2350.0,267.4627,267.7472,267.273,267.7472,2350.0
2020-03-02 12:00:00,282.27,282.51,281.9,282.04,3067.0,267.7187,267.9464,267.3678,267.5006,3067.0
2020-03-02 12:05:00,282.06,282.17,281.51,281.76,2624.0,267.5196,267.6239,266.9979,267.235,2624.0
2020-03-02 12:10:00,281.81,281.81,281.04,281.45,2962.0,267.2825,267.2825,266.5521,266.941,2962.0
2020-03-02 12:15:00,281.27,281.39,280.83,281.07,2000.0,266.7703,266.8841,266.353,266.5806,2000.0
2020-03-02 12:20:00,281.28,281.38,280.9,281.1,2548.0,266.7798,266.8746,266.4194,266.6091,2548.0
2020-03-02 12:25:00,281.44,281.78,281.28,281.64,3445.0,266.9315,267.254,266.7798,267.1212,3445.0
2020-03-02 12:30:00,281.75,282.57,281.74,282.03,6016.0,267.2255,268.0033,267.2161,267.4911,6016.0
2020-03-02 12:35:00,282.2,283.04,282.2,282.83,6506.0,267.6523,268.449,267.6523,268.2499,6506.0
2020-03-02 12:40:00,282.89,283.13,282.3,282.3,1733.0,268.3068,268.5344,267.7472,267.7472,1733.0
2020-03-02 12:45:00,282.67,283.26,282.67,283.16,4956.0,268.0981,268.6577,268.0981,268.5629,4956.0
2020-03-02 12:50:00,283.25,283.47,282.8,283.28,5020.0,268.6482,268.8569,268.2214,268.6767,5020.0
2020-03-02 12:55:00,283.39,283.68,283.11,283.4,2147.0,268.781,269.0561,268.5154,268.7905,2147.0
2020-03-02 13:00:00,283.62,283.62,282.99,283.18,1018.0,268.9991,268.9991,268.4016,268.5818,1018.0
2020-03-02 13:05:00,283.26,283.26,282.11,283.1,20228.0,268.6577,268.6577,267.567,268.506,20228.0
2020-03-02 13:10:00,283.19,283.26,282.72,283.22,3155.0,268.5913,268.6577,268.1455,268.6198,3155.0
2020-03-02 13:15:00,282.99,283.27,282.36,282.48,2050.0,268.4016,268.6672,267.8041,267.9179,2050.0
2020-03-02 13:20:00,282.61,282.61,282.29,282.56,1102.0,268.0412,268.0412,267.7377,267.9938,1102.0
2020-03-02 13:25:00,282.42,282.42,281.8,282.11,2612.0,267.861,267.861,267.273,267.567,2612.0
2020-03-02 13:30:00,282.42,282.42,281.73,282.13,6102.0,267.861,267.861,267.2066,267.586,6102.0
2020-03-02 13:35:00,281.94,282.86,281.94,282.79,3900.0,267.4057,268.2783,267.4057,268.2119,3900.0
2020-03-02 13:40:00,282.77,282.96,282.65,282.93,2016.0,268.193,268.3732,268.0791,268.3447,2016.0
2020-03-02 13:45:00,283.01,283.13,282.36,282.4,2847.0,268.4206,268.5344,267.8041,267.842,2847.0
2020-03-02 13:50:00,282.32,282.38,281.74,281.75,815.0,267.7662,267.8231,267.2161,267.2255,815.0
2020-03-02 13:55:00,281.74,282.76,281.74,282.76,1577.0,267.2161,268.1835,267.2161,268.1835,1577.0
2020-03-02 14:00:00,282.85,283.25,282.75,283.05,3787.0,268.2688,268.6482,268.174,268.4585,3787.0
2020-03-02 14:05:00,282.71,283.16,282.37,283.16,1675.0,268.1361,268.5629,267.8136,268.5629,1675.0
2020-03-02 14:10:00,283.16,283.31,282.74,282.74,3058.0,268.5629,268.7051,268.1645,268.1645,3058.0
2020-03-02 14:15:00,282.75,282.98,282.46,282.73,1522.0,268.174,268.3921,267.8989,268.155,1522.0
2020-03-02 14:20:00,282.61,282.61,282.32,282.32,1179.0,268.0412,268.0412,267.7662,267.7662,1179.0
2020-03-02 14:25:00,281.91,282.94,281.87,282.04,1179.0,267.3773,268.3542,267.3394,267.5006,1179.0
2020-03-02 14:30:00,282.0,282.05,281.67,281.75,1924.0,267.4627,267.5101,267.1497,267.2255,1924.0
2020-03-02 14:35:00,281.77,281.77,280.91,281.06,2019.0,267.2445,267.2445,266.4288,266.5711,2019.0
2020-03-02 14:40:00,280.61,280.68,279.76,280.48,3930.0,266.1443,266.2107,265.3381,266.021,3930.0
2020-03-02 14:45:00,280.54,281.22,280.05,281.22,8930.0,266.0779,266.7229,265.6132,266.7229,8930.0
2020-03-02 14:50:00,280.77,281.58,280.68,281.27,6783.0,266.2961,267.0643,266.2107,266.7703,6783.0
2020-03-02 14:55:00,281.3,281.3,280.0,280.38,6886.0,266.7987,266.7987,265.5658,265.9262,6886.0
2020-03-02 15:00:00,280.52,281.26,280.45,281.0,1422.0,266.059,266.7608,265.9926,266.5142,1422.0
2020-03-02 15:05:00,281.15,281.74,281.04,281.39,5191.0,266.6565,267.2161,266.5521,266.8841,5191.0
2020-03-02 15:10:00,281.33,281.54,280.84,281.16,3326.0,266.8272,267.0264,266.3625,266.666,3326.0
2020-03-02 15:15:00,280.94,281.34,280.56,280.87,5342.0,266.4573,266.8367,266.0969,266.3909,5342.0
2020-03-02 15:20:00,280.79,282.01,280.78,281.82,3556.0,266.315,267.4721,266.3055,267.2919,3556.0
2020-03-02 15:25:00,281.97,282.2,281.51,281.86,5500.0,267.4342,267.6523,266.9979,267.3299,5500.0
2020-03-02 15:30:00,282.12,282.35,281.71,281.93,5020.0,267.5765,267.7946,267.1876,267.3963,5020.0
2020-03-02 15:35:00,281.86,283.29,281.86,282.99,5922.0,267.3299,268.6862,267.3299,268.4016,5922.0
2020-03-02 15:40:00,283.1,283.45,282.83,282.86,5843.0,268.506,268.8379,268.2499,268.2783,5843.0
2020-03-02 15:45:00,283.03,284.62,282.91,284.39,11388.0,268.4396,269.9476,268.3257,269.7295,11388.0
2020-03-02 15:50:00,284.9,285.83,284.49,285.59,20280.0,270.2132,271.0952,269.8243,270.8676,20280.0
2020-03-02 15:55:00,285.89,287.49,284.69,287.03,61070.0,271.1521,272.6696,270.014,272.2334,61070.0
2020-03-03 09:30:00,292.93,293.18,290.75,290.86,55985.0,277.8292,278.0663,275.7616,275.8659,55985.0
2020-03-03 09:35:00,290.85,290.85,289.39,290.54,34178.0,275.8564,275.8564,274.4717,275.5624,34178.0
2020-03-03 09:40:00,290.87,291.1,289.98,290.56,12573.0,275.8754,276.0935,275.0313,275.5814,12573.0
2020-03-03 09:45:00,290.51,290.72,289.39,289.7,20486.0,275.534,275.7331,274.4717,274.7657,20486.0
2020-03-03 09:50:00,289.53,289.53,287.91,288.28,12539.0,274.6045,274.6045,273.068,273.4189,12539.0
2020-03-03 09:55:00,288.56,289.56,287.85,288.84,20662.0,273.6845,274.6329,273.0111,273.95,20662.0
2020-03-03 10:00:00,288.82,296.41,288.82,295.8,80449.0,273.9311,281.1298,273.9311,280.5513,80449.0
2020-03-03 10:05:00,296.19,296.85,293.15,293.55,32562.0,280.9212,281.5471,278.0379,278.4172,32562.0
2020-03-03 10:10:00,294.01,294.63,291.72,291.92,22045.0,278.8535,279.4416,276.6816,276.8713,22045.0
2020-03-03 10:15:00,291.52,293.05,290.91,292.08,20242.0,276.4919,277.943,275.9133,277.023,20242.0
2020-03-03 10:20:00,292.43,293.53,291.4,293.53,20688.0,277.355,278.3983,276.3781,278.3983,20688.0
2020-03-03 10:25:00,293.49,294.75,291.62,291.77,29339.0,278.3603,279.5554,276.5867,276.729,29339.0
2020-03-03 10:30:00,291.83,293.46,291.16,291.82,18765.0,276.7859,278.3319,276.1505,276.7764,18765.0
2020-03-03 10:35:00,291.81,293.0,291.73,292.64,11577.0,276.7669,277.8956,276.6911,277.5542,11577.0
2020-03-03 10:40:00,292.24,294.23,292.15,294.03,13352.0,277.1748,279.0622,277.0894,278.8725,13352.0
2020-03-03 10:45:00,294.02,294.6,292.94,293.6,8606.0,278.863,279.4131,277.8387,278.4647,8606.0
2020-03-03 10:50:00,293.57,294.11,292.86,292.87,11533.0,278.4362,278.9484,277.7628,277.7723,11533.0
2020-03-03 10:55:00,293.33,295.82,293.0,295.74,27441.0,278.2086,280.5702,277.8956,280.4943,27441.0
2020-03-03 11:00:00,295.29,295.69,294.27,294.6,19626.0,280.0675,280.4469,279.1001,279.4131,19626.0
2020-03-03 11:05:00,294.4,294.4,292.0,292.13,11873.0,279.2234,279.2234,276.9471,277.0704,11873.0
2020-03-03 11:10:00,291.89,292.06,289.78,289.78,19207.0,276.8428,277.0041,274.8416,274.8416,19207.0
2020-03-03 11:15:00,289.94,290.98,289.74,289.94,20668.0,274.9933,275.9797,274.8037,274.9933,20668.0
2020-03-03 11:20:00,289.94,290.08,287.87,288.21,15539.0,274.9933,275.1261,273.0301,273.3525,15539.0
2020-03-03 11:25:00,288.26,288.53,287.01,287.18,22647.0,273.3999,273.656,272.2144,272.3756,22647.0
2020-03-03 11:30:00,287.21,289.27,287.1,289.19,43200.0,272.4041,274.3579,272.2997,274.282,43200.0
2020-03-03 11:35:00,289.26,290.06,288.66,289.88,19961.0,274.3484,275.1072,273.7793,274.9364,19961.0
2020-03-03 11:40:00,290.35,291.11,290.09,290.39,1547.0,275.3822,276.103,275.1356,275.4201,1547.0
2020-03-03 11:45:00,290.24,290.27,289.5,289.5,1202.0,275.2779,275.3063,274.576,274.576,1202.0
2020-03-03 11:50:00,289.75,291.65,289.74,291.12,2294.0,274.8131,276.6152,274.8037,276.1125,2294.0
2020-03-03 11:55:00,290.94,291.8,290.94,291.8,800.0,275.9418,276.7575,275.9418,276.7575,800.0
2020-03-03 12:00:00,291.52,291.52,290.93,291.33,600.0,276.4919,276.4919,275.9323,276.3117,600.0
2020-03-03 12:05:00,291.69,292.46,291.66,292.18,1711.0,276.6531,277.3834,276.6247,277.1179,1711.0
2020-03-03 12:10:00,291.94,292.14,291.21,291.62,1100.0,276.8902,277.0799,276.1979,276.5867,1100.0
2020-03-03 12:15:00,291.62,291.62,291.62,291.62,0.0,276.5867,276.5867,276.5867,276.5867,0.0
2020-03-03 12:20:00,290.85,291.03,290.85,290.98,1905.0,275.8564,276.0272,275.8564,275.9797,1905.0
2020-03-03 12:25:00,289.63,290.16,289.59,290.16,449.0,274.6993,275.202,274.6614,275.202,449.0
2020-03-03 12:30:00,290.1,290.1,289.64,289.7,3424.0,275.1451,275.1451,274.7088,274.7657,3424.0
2020-03-03 12:35:00,289.86,290.69,289.86,290.69,861.0,274.9175,275.7047,274.9175,275.7047,861.0
2020-03-03 12:40:00,290.66,290.66,289.63,289.93,6902.0,275.6762,275.6762,274.6993,274.9839,6902.0
2020-03-03 12:45:00,289.94,290.77,289.94,290.17,1935.0,274.9933,275.7806,274.9933,275.2115,1935.0
2020-03-03 12:50:00,290.13,290.38,289.75,289.75,840.0,275.1735,275.4107,274.8131,274.8131,840.0
2020-03-03 12:55:00,289.56,289.69,289.28,289.51,1925.0,274.6329,274.7562,274.3674,274.5855,1925.0
2020-03-03 13:00:00,289.34,289.55,288.12,288.76,7020.0,274.4243,274.6234,273.2672,273.8742,7020.0
2020-03-03 13:05:00,288.47,289.1,288.45,288.79,800.0,273.5991,274.1966,273.5802,273.9026,800.0
2020-03-03 13:10:00,288.88,289.18,287.79,287.79,2711.0,273.988,274.2725,272.9542,272.9542,2711.0
2020-03-03 13:15:00,288.16,288.17,287.69,288.09,1830.0,273.3051,273.3146,272.8593,273.2387,1830.0
2020-03-03 13:20:00,288.23,288.23,287.0,287.0,2400.0,273.3715,273.3715,272.2049,272.2049,2400.0
2020-03-03 13:25:00,287.04,287.04,286.5,286.7,1961.0,272.2428,272.2428,271.7307,271.9204,1961.0
2020-03-03 13:30:00,286.66,286.96,286.32,286.9,1824.0,271.8824,272.167,271.56,272.1101,1824.0
2020-03-03 13:35:00,286.6,287.24,286.45,287.24,2621.0,271.8255,272.4325,271.6833,272.4325,2621.0
2020-03-03 13:40:00,286.94,286.95,285.35,285.54,5459.0,272.148,272.1575,270.64,270.8202,5459.0
2020-03-03 13:45:00,285.83,285.93,285.29,285.38,1850.0,271.0952,271.1901,270.5831,270.6684,1850.0
2020-03-03 13:50:00,285.84,286.03,285.37,285.37,3361.0,271.1047,271.2849,270.6589,270.6589,3361.0
2020-03-03 13:55:00,285.7,285.7,284.76,284.89,2753.0,270.9719,270.9719,270.0804,270.2037,2753.0
2020-03-03 14:00:00,284.77,285.09,283.65,283.67,4750.0,270.0899,270.3934,269.0276,269.0466,4750.0
2020-03-03 14:05:00,283.75,283.75,282.21,282.81,4386.0,269.1224,269.1224,267.6618,268.2309,4386.0
2020-03-03 14:10:00,282.49,283.57,282.49,283.56,6063.0,267.9274,268.9517,267.9274,268.9422,6063.0
2020-03-03 14:15:00,283.69,283.69,282.43,282.43,3835.0,269.0655,269.0655,267.8705,267.8705,3835.0
2020-03-03 14:20:00,282.78,283.33,282.46,282.53,6707.0,268.2024,268.7241,267.8989,267.9653,6707.0
2020-03-03 14:25:00,282.8,284.52,282.75,284.18,9023.0,268.2214,269.8527,268.174,269.5303,9023.0
2020-03-03 14:30:00,283.96,284.55,283.35,284.28,10031.0,269.3216,269.8812,268.7431,269.6251,10031.0
2020-03-03 14:35:00,283.79,284.24,283.24,283.28,3814.0,269.1604,269.5872,268.6387,268.6767,3814.0
2020-03-03 14:40:00,283.0,283.16,282.38,282.57,8120.0,268.4111,268.5629,267.8231,268.0033,8120.0
2020-03-03 14:45:00,282.25,284.14,282.25,283.86,3071.0,267.6998,269.4923,267.6998,269.2268,3071.0
2020-03-03 14:50:00,284.29,284.8,283.54,284.8,6119.0,269.6346,270.1183,268.9233,270.1183,6119.0
2020-03-03 14:55:00,284.44,284.93,283.94,284.41,7923.0,269.7769,270.2416,269.3026,269.7484,7923.0
2020-03-03 15:00:00,284.42,285.4,283.81,285.29,7124.0,269.7579,270.6874,269.1793,270.5831,7124.0
2020-03-03 15:05:00,285.33,285.35,284.08,284.82,4562.0,270.621,270.64,269.4354,270.1373,4562.0
2020-03-03 15:10:00,284.92,285.89,284.77,285.59,2800.0,270.2321,271.1521,270.0899,270.8676,2800.0
2020-03-03 15:15:00,285.57,286.08,285.11,285.58,9669.0,270.8486,271.3323,270.4123,270.8581,9669.0
2020-03-03 15:20:00,285.84,285.84,284.27,284.45,5124.0,271.1047,271.1047,269.6156,269.7864,5124.0
2020-03-03 15:25:00,284.27,286.81,284.27,286.03,7620.0,269.6156,272.0247,269.6156,271.2849,7620.0
2020-03-03 15:30:00,286.53,286.53,284.49,285.04,4905.0,271.7591,271.7591,269.8243,270.3459,4905.0
2020-03-03 15:35:00,285.36,285.89,283.61,283.68,11208.0,270.6494,271.1521,268.9897,269.0561,11208.0
2020-03-03 15:40:00,283.93,285.99,283.93,285.73,20640.0,269.2932,271.247,269.2932,271.0004,20640.0
2020-03-03 15:45:00,285.42,286.35,285.19,285.19,16054.0,270.7064,271.5884,270.4882,270.4882,16054.0
2020-03-03 15:50:00,284.9,285.81,284.22,285.71,31782.0,270.2132,271.0762,269.5682,270.9814,31782.0
2020-03-03 15:55:00,285.73,286.37,283.76,283.76,65723.0,271.0004,271.6074,269.1319,269.1319,65723.0
2020-03-04 09:30:00,292.45,293.02,291.74,291.74,43474.0,277.374,277.9146,276.7006,276.7006,43474.0
2020-03-04 09:35:00,291.9,291.9,289.98,290.52,14362.0,276.8523,276.8523,275.0313,275.5434,14362.0
2020-03-04 09:40:00,290.71,291.22,290.2,290.29,14137.0,275.7236,276.2074,275.2399,275.3253,14137.0
2020-03-04 09:45:00,290.93,291.65,290.14,291.16,12031.0,275.9323,276.6152,275.183,276.1505,12031.0
2020-03-04 09:50:00,291.12,291.56,290.44,290.44,17232.0,276.1125,276.5298,275.4676,275.4676,17232.0
2020-03-04 09:55:00,290.4,290.99,290.15,290.99,17773.0,275.4296,275.9892,275.1925,275.9892,17773.0
2020-03-04 10:00:00,291.38,292.52,291.06,291.66,16179.0,276.3591,277.4403,276.0556,276.6247,16179.0
2020-03-04 10:05:00,291.43,292.45,291.0,292.02,14772.0,276.4065,277.374,275.9987,276.9661,14772.0
2020-03-04 10:10:00,292.05,292.9,291.68,292.85,14884.0,276.9946,277.8008,276.6436,277.7533,14884.0
2020-03-04 10:15:00,292.93,294.13,292.55,294.13,7219.0,277.8292,278.9673,277.4688,278.9673,7219.0
2020-03-04 10:20:00,294.12,294.84,293.73,294.54,10300.0,278.9579,279.6407,278.588,279.3562,10300.0
2020-03-04 10:25:00,294.5,294.7,294.08,294.37,10156.0,279.3183,279.508,278.9199,279.195,10156.0
2020-03-04 10:30:00,294.11,294.17,292.94,293.16,6206.0,278.9484,279.0053,277.8387,278.0473,6206.0
2020-03-04 10:35:00,293.05,293.92,292.62,293.09,5934.0,277.943,278.7682,277.5352,277.981,5934.0
2020-03-04 10:40:00,293.37,293.37,292.4,293.29,6942.0,278.2465,278.2465,277.3265,278.1706,6942.0
2020-03-04 10:45:00,293.38,293.52,292.72,293.1,3500.0,278.256,278.3888,277.63,277.9904,3500.0
2020-03-04 10:50:00,293.25,293.86,292.96,293.17,6680.0,278.1327,278.7113,277.8577,278.0568,6680.0
2020-03-04 10:55:00,292.97,293.38,292.64,292.75,10406.0,277.8671,278.256,277.5542,277.6585,10406.0
2020-03-04 11:00:00,293.21,293.74,292.45,292.46,13434.0,278.0948,278.5974,277.374,277.3834,13434.0
2020-03-04 11:05:00,292.57,293.32,291.9,292.25,7506.0,277.4878,278.1991,276.8523,277.1843,7506.0
2020-03-04 11:10:00,292.24,293.0,292.21,292.88,3451.0,277.1748,277.8956,277.1463,277.7818,3451.0
2020-03-04 11:15:00,293.08,293.19,292.49,293.09,6300.0,277.9715,278.0758,277.4119,277.981,6300.0
2020-03-04 11:20:00,293.19,293.2,291.98,292.79,13298.0,278.0758,278.0853,276.9282,277.6964,13298.0
2020-03-04 11:25:00,292.88,293.0,292.43,292.8,23522.0,277.7818,277.8956,277.355,277.7059,23522.0
2020-03-04 11:30:00,292.8,293.52,292.21,293.42,45678.0,277.7059,278.3888,277.1463,278.2939,45678.0
2020-03-04 11:35:00,293.34,293.41,292.93,293.21,5808.0,278.2181,278.2845,277.8292,278.0948,5808.0
2020-03-04 11:40:00,292.98,293.16,292.62,293.16,6350.0,277.8766,278.0473,277.5352,278.0473,6350.0
2020-03-04 11:45:00,293.45,293.47,292.67,292.85,1800.0,278.3224,278.3414,277.5826,277.7533,1800.0
2020-03-04 11:50:00,292.98,293.51,292.78,293.11,7796.0,277.8766,278.3793,277.6869,277.9999,7796.0
2020-03-04 11:55:00,293.03,294.18,293.03,294.05,3598.0,277.9241,279.0148,277.9241,278.8915,3598.0
2020-03-04 12:00:00,294.24,294.99,294.24,294.86,5551.0,279.0717,279.783,279.0717,279.6597,5551.0
2020-03-04 12:05:00,295.0,295.43,294.92,295.31,3974.0,279.7925,280.2003,279.7166,280.0865,3974.0
2020-03-04 12:10:00,295.36,295.8,295.02,295.67,4364.0,280.1339,280.5513,279.8115,280.428,4364.0
2020-03-04 12:15:00,295.58,296.45,295.37,295.8,5806.0,280.3426,281.1677,280.1434,280.5513,5806.0
2020-03-04 12:20:00,296.05,296.23,295.7,295.99,2895.0,280.7884,280.9591,280.4564,280.7315,2895.0
2020-03-04 12:25:00,295.8,296.47,295.6,295.98,4542.0,280.5513,281.1867,280.3616,280.722,4542.0
2020-03-04 12:30:00,296.45,296.49,296.07,296.09,1970.0,281.1677,281.2057,280.8073,280.8263,1970.0
2020-03-04 12:35:00,296.29,296.5,295.8,296.13,3039.0,281.016,281.2152,280.5513,280.8642,3039.0
2020-03-04 12:40:00,295.93,296.18,295.47,296.05,9824.0,280.6746,280.9117,280.2383,280.7884,9824.0
2020-03-04 12:45:00,295.9,296.92,295.9,296.92,2697.0,280.6461,281.6135,280.6461,281.6135,2697.0
2020-03-04 12:50:00,296.82,297.52,296.78,297.52,4312.0,281.5187,282.1826,281.4807,282.1826,4312.0
2020-03-04 12:55:00,297.5,298.22,297.37,298.22,8538.0,282.1636,282.8465,282.0403,282.8465,8538.0
2020-03-04 13:00:00,298.19,298.47,297.94,298.47,6501.0,282.818,283.0836,282.5809,283.0836,6501.0
2020-03-04 13:05:00,298.71,298.74,298.12,298.5,4766.0,283.3112,283.3397,282.7517,283.1121,4766.0
2020-03-04 13:10:00,298.08,298.22,297.62,298.02,4601.0,282.7137,282.8465,282.2774,282.6568,4601.0
2020-03-04 13:15:00,298.36,299.02,298.22,299.02,10393.0,282.9793,283.6053,282.8465,283.6053,10393.0
2020-03-04 13:20:00,299.15,299.26,298.77,299.25,1852.0,283.7286,283.8329,283.3681,283.8234,1852.0
2020-03-04 13:25:00,299.3,299.47,298.94,298.94,4508.0,283.8708,284.0321,283.5294,283.5294,4508.0
2020-03-04 13:30:00,298.9,299.23,298.8,299.23,3471.0,283.4914,283.8044,283.3966,283.8044,3471.0
2020-03-04 13:35:00,299.15,299.15,298.6,298.6,3454.0,283.7286,283.7286,283.2069,283.2069,3454.0
2020-03-04 13:40:00,298.4,298.96,298.4,298.7,2883.0,283.0172,283.5484,283.0172,283.3018,2883.0
2020-03-04 13:45:00,298.99,299.17,298.51,299.17,2495.0,283.5768,283.7475,283.1216,283.7475,2495.0
2020-03-04 13:50:00,299.2,299.61,299.08,299.32,15006.0,283.776,284.1648,283.6622,283.8898,15006.0
2020-03-04 13:55:00,299.26,299.27,298.7,298.81,3154.0,283.8329,283.8424,283.3018,283.4061,3154.0
2020-03-04 14:00:00,299.01,299.36,298.12,298.5,4556.0,283.5958,283.9277,282.7517,283.1121,4556.0
2020-03-04 14:05:00,298.46,298.67,298.09,298.67,3528.0,283.0741,283.2733,282.7232,283.2733,3528.0
2020-03-04 14:10:00,298.62,298.97,298.34,298.34,7014.0,283.2259,283.5578,282.9603,282.9603,7014.0
2020-03-04 14:15:00,298.29,299.32,298.29,299.0,3200.0,282.9129,283.8898,282.9129,283.5863,3200.0
2020-03-04 14:20:00,298.87,299.17,298.37,298.8,10491.0,283.463,283.7475,282.9888,283.3966,10491.0
2020-03-04 14:25:00,298.62,299.65,298.61,299.37,2400.0,283.2259,284.2028,283.2164,283.9372,2400.0
2020-03-04 14:30:00,299.37,299.56,298.79,299.09,4925.0,283.9372,284.1174,283.3871,283.6717,4925.0
2020-03-04 14:35:00,298.96,298.98,298.43,298.51,7630.0,283.5484,283.5673,283.0457,283.1216,7630.0
2020-03-04 14:40:00,298.54,298.72,298.37,298.59,4606.0,283.15,283.3207,282.9888,283.1974,4606.0
2020-03-04 14:45:00,298.36,298.42,297.83,297.94,4479.0,282.9793,283.0362,282.4766,282.5809,4479.0
2020-03-04 14:50:00,298.08,298.5,297.5,298.0,10041.0,282.7137,283.1121,282.1636,282.6378,10041.0
2020-03-04 14:55:00,298.01,298.69,297.91,298.42,5142.0,282.6473,283.2923,282.5525,283.0362,5142.0
2020-03-04 15:00:00,298.53,299.16,298.53,298.98,5728.0,283.1405,283.738,283.1405,283.5673,5728.0
2020-03-04 15:05:00,298.88,299.28,298.42,298.97,4753.0,283.4725,283.8519,283.0362,283.5578,4753.0
2020-03-04 15:10:00,299.01,299.44,298.69,298.84,5610.0,283.5958,284.0036,283.2923,283.4345,5610.0
2020-03-04 15:15:00,299.12,299.12,298.83,298.99,6104.0,283.7001,283.7001,283.4251,283.5768,6104.0
2020-03-04 15:20:00,298.99,299.84,298.96,299.77,7047.0,283.5768,284.383,283.5484,284.3166,7047.0
2020-03-04 15:25:00,299.75,300.21,299.75,300.21,10943.0,284.2976,284.7339,284.2976,284.7339,10943.0
2020-03-04 15:30:00,300.28,300.39,299.6,300.18,20852.0,284.8003,284.9046,284.1554,284.7055,20852.0
2020-03-04 15:35:00,300.2,300.3,299.48,299.69,12072.0,284.7244,284.8193,284.0415,284.2407,12072.0
2020-03-04 15:40:00,299.81,300.1,299.48,299.67,31946.0,284.3545,284.6296,284.0415,284.2218,31946.0
2020-03-04 15:45:00,299.76,300.23,299.58,299.83,31867.0,284.3071,284.7529,284.1364,284.3735,31867.0
2020-03-04 15:50:00,300.03,301.92,299.86,301.87,47927.0,284.5632,286.3558,284.402,286.3083,47927.0
2020-03-04 15:55:00,301.86,301.99,301.05,301.61,69088.0,286.2989,286.4222,285.5306,286.0617,69088.0
2020-03-05 09:30:00,291.12,292.66,290.68,292.66,41868.0,276.1125,277.5731,275.6952,277.5731,41868.0
2020-03-05 09:35:00,292.92,294.56,292.73,294.34,27113.0,277.8197,279.3752,277.6395,279.1665,27113.0
2020-03-05 09:40:00,294.19,294.27,293.15,294.22,8761.0,279.0243,279.1001,278.0379,279.0527,8761.0
2020-03-05 09:45:00,293.99,294.38,293.05,293.19,11013.0,278.8346,279.2045,277.943,278.0758,11013.0
2020-03-05 09:50:00,293.28,293.79,292.94,293.53,13110.0,278.1612,278.6449,277.8387,278.3983,13110.0
2020-03-05 09:55:00,293.44,293.44,292.73,293.4,4011.0,278.3129,278.3129,277.6395,278.275,4011.0
2020-03-05 10:00:00,293.48,293.51,292.83,293.02,19127.0,278.3509,278.3793,277.7344,277.9146,19127.0
2020-03-05 10:05:00,292.83,293.22,292.62,292.73,4710.0,277.7344,278.1043,277.5352,277.6395,4710.0
2020-03-05 10:10:00,292.78,294.42,292.78,294.34,11227.0,277.6869,279.2424,277.6869,279.1665,11227.0
2020-03-05 10:15:00,294.25,294.56,293.55,294.56,9287.0,279.0812,279.3752,278.4172,279.3752,9287.0
2020-03-05 10:20:00,294.43,295.43,294.13,294.81,16287.0,279.2519,280.2003,278.9673,279.6123,16287.0
2020-03-05 10:25:00,294.54,294.97,294.2,294.6,7064.0,279.3562,279.764,279.0337,279.4131,7064.0
2020-03-05 10:30:00,294.62,295.26,294.36,294.36,12251.0,279.4321,280.0391,279.1855,279.1855,12251.0
2020-03-05 10:35:00,294.66,294.66,294.16,294.39,7100.0,279.47,279.47,278.9958,279.2139,7100.0
2020-03-05 10:40:00,294.36,294.79,294.35,294.42,5717.0,279.1855,279.5933,279.176,279.2424,5717.0
2020-03-05 10:45:00,294.31,295.5,294.08,294.85,5874.0,279.1381,280.2667,278.9199,279.6502,5874.0
2020-03-05 10:50:00,294.86,295.89,294.81,295.71,4815.0,279.6597,280.6366,279.6123,280.4659,4815.0
2020-03-05 10:55:00,295.74,295.74,294.46,294.61,6200.0,280.4943,280.4943,279.2803,279.4226,6200.0
2020-03-05 11:00:00,294.48,295.48,294.35,294.88,8379.0,279.2993,280.2478,279.176,279.6787,8379.0
2020-03-05 11:05:00,294.89,295.38,294.83,295.3,4674.0,279.6882,280.1529,279.6313,280.077,4674.0
2020-03-05 11:10:00,295.15,295.87,294.82,295.71,7264.0,279.9348,280.6176,279.6218,280.4659,7264.0
2020-03-05 11:15:00,295.59,295.94,295.34,295.54,11749.0,280.3521,280.684,280.115,280.3047,11749.0
2020-03-05 11:20:00,295.52,295.62,294.6,295.04,10098.0,280.2857,280.3805,279.4131,279.8304,10098.0
2020-03-05 11:25:00,294.86,295.71,294.81,294.84,12195.0,279.6597,280.4659,279.6123,279.6407,12195.0
2020-03-05 11:30:00,295.25,295.47,294.45,294.45,19858.0,280.0296,280.2383,279.2708,279.2708,19858.0
2020-03-05 11:35:00,294.33,294.48,294.07,294.21,7749.0,279.157,279.2993,278.9104,279.0432,7749.0
2020-03-05 11:40:00,294.18,294.52,294.16,294.38,5244.0,279.0148,279.3372,278.9958,279.2045,5244.0
2020-03-05 11:45:00,294.41,295.19,294.41,294.83,1800.0,279.2329,279.9727,279.2329,279.6313,1800.0
2020-03-05 11:50:00,294.98,294.98,294.39,294.53,3460.0,279.7735,279.7735,279.2139,279.3467,3460.0
2020-03-05 11:55:00,294.48,294.48,292.78,293.56,88587.0,279.2993,279.2993,277.6869,278.4267,88587.0
2020-03-05 12:00:00,293.72,293.97,292.87,292.96,21816.0,278.5785,278.8156,277.7723,277.8577,21816.0
2020-03-05 12:05:00,293.0,293.0,291.37,291.71,3800.0,277.8956,277.8956,276.3496,276.6721,3800.0
2020-03-05 12:10:00,291.67,292.03,291.39,291.59,5048.0,276.6342,276.9756,276.3686,276.5583,5048.0
2020-03-05 12:15:00,291.27,292.0,291.23,291.6,7349.0,276.2548,276.9471,276.2168,276.5678,7349.0
2020-03-05 12:20:00,291.54,291.83,291.34,291.61,2800.0,276.5109,276.7859,276.3212,276.5773,2800.0
2020-03-05 12:25:00,291.19,292.03,291.03,292.03,3700.0,276.1789,276.9756,276.0272,276.9756,3700.0
2020-03-05 12:30:00,291.98,292.41,291.87,292.01,13260.0,276.9282,277.336,276.8238,276.9566,13260.0
2020-03-05 12:35:00,291.9,292.13,290.43,290.59,4655.0,276.8523,277.0704,275.4581,275.6098,4655.0
2020-03-05 12:40:00,290.58,290.7,289.46,289.83,8155.0,275.6004,275.7142,274.5381,274.889,8155.0
2020-03-05 12:45:00,289.27,289.68,289.14,289.56,7975.0,274.3579,274.7467,274.2346,274.6329,7975.0
2020-03-05 12:50:00,289.8,289.92,288.98,289.23,6242.0,274.8606,274.9744,274.0828,274.3199,6242.0
2020-03-05 12:55:00,289.13,289.38,288.52,288.59,9313.0,274.2251,274.4622,273.6465,273.7129,9313.0
2020-03-05 13:00:00,288.6,288.99,288.59,288.81,4941.0,273.7224,274.0923,273.7129,273.9216,4941.0
2020-03-05 13:05:00,288.75,289.04,288.03,288.43,6143.0,273.8647,274.1397,273.1818,273.5612,6143.0
2020-03-05 13:10:00,288.27,288.63,287.78,287.99,6491.0,273.4094,273.7509,272.9447,273.1439,6491.0
2020-03-05 13:15:00,288.0,288.36,287.84,287.94,3950.0,273.1534,273.4948,273.0016,273.0964,3950.0
2020-03-05 13:20:00,287.79,288.84,287.78,288.23,3382.0,272.9542,273.95,272.9447,273.3715,3382.0
2020-03-05 13:25:00,288.24,289.09,288.23,288.98,11434.0,273.381,274.1872,273.3715,274.0828,11434.0
2020-03-05 13:30:00,289.03,289.6,289.03,289.57,2618.0,274.1303,274.6709,274.1303,274.6424,2618.0
2020-03-05 13:35:00,289.4,289.63,288.87,288.88,4934.0,274.4812,274.6993,273.9785,273.988,4934.0
2020-03-05 13:40:00,288.86,289.09,288.33,288.57,2889.0,273.969,274.1872,273.4663,273.694,2889.0
2020-03-05 13:45:00,288.56,289.52,288.55,289.36,5933.0,273.6845,274.595,273.675,274.4432,5933.0
2020-03-05 13:50:00,289.53,289.74,288.99,288.99,4629.0,274.6045,274.8037,274.0923,274.0923,4629.0
2020-03-05 13:55:00,288.98,289.58,288.98,289.5,2650.0,274.0828,274.6519,274.0828,274.576,2650.0
2020-03-05 14:00:00,289.29,289.29,287.97,288.09,2600.0,274.3769,274.3769,273.1249,273.2387,2600.0
2020-03-05 14:05:00,287.72,288.27,287.72,287.93,3378.0,272.8878,273.4094,272.8878,273.087,3378.0
2020-03-05 14:10:00,287.7,288.39,287.22,288.39,4817.0,272.8688,273.5232,272.4136,273.5232,4817.0
2020-03-05 14:15:00,287.69,288.03,287.54,287.62,10931.0,272.8593,273.1818,272.7171,272.7929,10931.0
2020-03-05 14:20:00,287.61,287.61,286.71,286.9,3477.0,272.7835,272.7835,271.9299,272.1101,3477.0
2020-03-05 14:25:00,286.88,287.56,286.74,287.18,4200.0,272.0911,272.736,271.9583,272.3756,4200.0
2020-03-05 14:30:00,287.13,287.82,287.13,287.66,7853.0,272.3282,272.9826,272.3282,272.8309,7853.0
2020-03-05 14:35:00,287.66,288.4,287.33,288.18,5701.0,272.8309,273.5327,272.5179,273.3241,5701.0
2020-03-05 14:40:00,288.18,288.52,287.6,287.64,3779.0,273.3241,273.6465,272.774,272.8119,3779.0
2020-03-05 14:45:00,287.38,287.95,287.22,287.95,3054.0,272.5653,273.1059,272.4136,273.1059,3054.0
2020-03-05 14:50:00,287.76,288.6,287.21,287.86,4496.0,272.9257,273.7224,272.4041,273.0206,4496.0
2020-03-05 14:55:00,287.71,288.79,287.25,288.75,26145.0,272.8783,273.9026,272.442,273.8647,26145.0
2020-03-05 15:00:00,288.72,288.76,288.01,288.38,6218.0,273.8362,273.8742,273.1628,273.5138,6218.0
2020-03-05 15:05:00,288.35,288.42,287.65,288.1,10212.0,273.4853,273.5517,272.8214,273.2482,10212.0
2020-03-05 15:10:00,288.31,288.31,287.0,287.0,5256.0,273.4474,273.4474,272.2049,272.2049,5256.0
2020-03-05 15:15:00,287.16,287.32,286.24,286.57,12093.0,272.3567,272.5084,271.4841,271.7971,12093.0
2020-03-05 15:20:00,286.74,287.36,286.42,286.51,4600.0,271.9583,272.5463,271.6548,271.7402,4600.0
2020-03-05 15:25:00,286.49,286.91,286.04,286.44,8778.0,271.7212,272.1195,271.2944,271.6738,8778.0
2020-03-05 15:30:00,286.18,288.92,286.18,288.79,5871.0,271.4272,274.0259,271.4272,273.9026,5871.0
2020-03-05 15:35:00,288.44,288.44,287.0,287.02,5220.0,273.5707,273.5707,272.2049,272.2239,5220.0
2020-03-05 15:40:00,287.07,287.66,286.58,287.41,11766.0,272.2713,272.8309,271.8066,272.5938,11766.0
2020-03-05 15:45:00,287.42,287.56,286.53,287.22,15676.0,272.6033,272.736,271.7591,272.4136,15676.0
2020-03-05 15:50:00,287.36,288.42,286.93,287.81,41552.0,272.5463,273.5517,272.1385,272.9731,41552.0
2020-03-05 15:55:00,287.6,289.31,287.59,288.47,56632.0,272.774,274.3958,272.7645,273.5991,56632.0
2020-03-06 09:30:00,284.46,285.04,283.5,283.77,45360.0,269.7958,270.3459,268.8853,269.1414,45360.0
2020-03-06 09:35:00,283.98,285.23,283.78,284.8,19924.0,269.3406,270.5261,269.1509,270.1183,19924.0
2020-03-06 09:40:00,284.6,284.6,283.25,283.71,14671.0,269.9286,269.9286,268.6482,269.0845,14671.0
2020-03-06 09:45:00,283.52,284.22,283.09,283.11,15066.0,268.9043,269.5682,268.4965,268.5154,15066.0
2020-03-06 09:50:00,283.03,283.73,282.85,283.42,19689.0,268.4396,269.1035,268.2688,268.8095,19689.0
2020-03-06 09:55:00,283.63,285.26,283.4,284.84,13248.0,269.0086,270.5546,268.7905,270.1563,13248.0
2020-03-06 10:00:00,284.96,286.61,284.96,286.61,9749.0,270.2701,271.835,270.2701,271.835,9749.0
2020-03-06 10:05:00,286.64,286.95,285.17,285.22,19032.0,271.8635,272.1575,270.4692,270.5167,19032.0
2020-03-06 10:10:00,285.25,286.13,284.84,285.06,14811.0,270.5451,271.3798,270.1563,270.3649,14811.0
2020-03-06 10:15:00,285.44,286.29,285.19,285.41,10878.0,270.7253,271.5315,270.4882,270.6969,10878.0
2020-03-06 10:20:00,285.22,285.73,285.0,285.5,6777.0,270.5167,271.0004,270.308,270.7822,6777.0
2020-03-06 10:25:00,285.34,287.47,285.34,287.47,7508.0,270.6305,272.6507,270.6305,272.6507,7508.0
2020-03-06 10:30:00,287.3,287.87,286.45,286.45,12159.0,272.4894,273.0301,271.6833,271.6833,12159.0
2020-03-06 10:35:00,286.1,287.49,285.73,287.42,15548.0,271.3513,272.6696,271.0004,272.6033,15548.0
2020-03-06 10:40:00,287.1,288.24,286.82,287.61,6030.0,272.2997,273.381,272.0342,272.7835,6030.0
2020-03-06 10:45:00,288.12,288.12,287.22,287.63,3167.0,273.2672,273.2672,272.4136,272.8024,3167.0
2020-03-06 10:50:00,287.93,287.93,287.03,287.56,2414.0,273.087,273.087,272.2334,272.736,2414.0
2020-03-06 10:55:00,287.09,287.22,285.96,286.46,2844.0,272.2903,272.4136,271.2185,271.6927,2844.0
2020-03-06 11:00:00,286.49,286.94,285.57,285.71,5825.0,271.7212,272.148,270.8486,270.9814,5825.0
2020-03-06 11:05:00,285.84,285.87,285.09,285.09,4465.0,271.1047,271.1332,270.3934,270.3934,4465.0
2020-03-06 11:10:00,284.84,285.44,284.29,284.37,5667.0,270.1563,270.7253,269.6346,269.7105,5667.0
2020-03-06 11:15:00,284.68,285.59,284.63,284.91,11179.0,270.0045,270.8676,269.9571,270.2226,11179.0
2020-03-06 11:20:00,284.97,285.4,284.66,284.83,4480.0,270.2796,270.6874,269.9855,270.1468,4480.0
2020-03-06 11:25:00,284.81,285.39,284.09,285.0,8390.0,270.1278,270.6779,269.4449,270.308,8390.0
2020-03-06 11:30:00,285.38,286.03,284.67,284.73,17173.0,270.6684,271.2849,269.995,270.0519,17173.0
2020-03-06 11:35:00,284.57,284.97,283.82,284.97,9578.0,269.9002,270.2796,269.1888,270.2796,9578.0
2020-03-06 11:40:00,284.65,284.65,283.38,283.38,4061.0,269.976,269.976,268.7715,268.7715,4061.0
2020-03-06 11:45:00,283.5,283.56,283.21,283.53,700.0,268.8853,268.9422,268.6103,268.9138,700.0
2020-03-06 11:50:00,283.3,283.93,283.29,283.72,922.0,268.6956,269.2932,268.6862,269.094,922.0
2020-03-06 11:55:00,283.28,283.62,283.11,283.54,1700.0,268.6767,268.9991,268.5154,268.9233,1700.0
2020-03-06 12:00:00,283.2,283.24,282.77,282.77,4874.0,268.6008,268.6387,268.193,268.193,4874.0
2020-03-06 12:05:00,282.82,282.97,282.81,282.9,1108.0,268.2404,268.3827,268.2309,268.3163,1108.0
2020-03-06 12:10:00,282.77,283.55,282.77,283.33,1460.0,268.193,268.9328,268.193,268.7241,1460.0
2020-03-06 12:15:00,283.46,283.9,283.43,283.46,1088.0,268.8474,269.2647,268.8189,268.8474,1088.0
2020-03-06 12:20:00,283.79,284.09,283.66,283.8,1673.0,269.1604,269.4449,269.0371,269.1699,1673.0
2020-03-06 12:25:00,283.81,283.88,283.43,283.43,2100.0,269.1793,269.2457,268.8189,268.8189,2100.0
2020-03-06 12:30:00,283.44,284.33,283.28,284.32,1552.0,268.8284,269.6725,268.6767,269.6631,1552.0
2020-03-06 12:35:00,284.37,285.08,284.17,284.74,3907.0,269.7105,270.3839,269.5208,270.0614,3907.0
2020-03-06 12:40:00,284.5,284.98,284.39,284.77,1456.0,269.8338,270.289,269.7295,270.0899,1456.0
2020-03-06 12:45:00,284.71,285.17,284.5,284.5,2002.0,270.033,270.4692,269.8338,269.8338,2002.0
2020-03-06 12:50:00,284.1,284.6,284.09,284.39,1018.0,269.4544,269.9286,269.4449,269.7295,1018.0
2020-03-06 12:55:00,284.0,284.13,283.77,283.97,1917.0,269.3596,269.4829,269.1414,269.3311,1917.0
2020-03-06 13:00:00,283.97,284.78,283.93,284.3,1700.0,269.3311,270.0993,269.2932,269.6441,1700.0
2020-03-06 13:05:00,284.42,284.92,284.41,284.63,1200.0,269.7579,270.2321,269.7484,269.9571,1200.0
2020-03-06 13:10:00,284.27,284.27,283.6,284.01,1015.0,269.6156,269.6156,268.9802,269.369,1015.0
2020-03-06 13:15:00,283.79,284.11,283.6,283.85,1700.0,269.1604,269.4639,268.9802,269.2173,1700.0
2020-03-06 13:20:00,283.85,285.39,283.85,285.39,18392.0,269.2173,270.6779,269.2173,270.6779,18392.0
2020-03-06 13:25:00,285.13,285.23,284.36,284.53,2218.0,270.4313,270.5261,269.701,269.8622,2218.0
2020-03-06 13:30:00,284.5,284.63,283.78,284.19,2838.0,269.8338,269.9571,269.1509,269.5398,2838.0
2020-03-06 13:35:00,284.46,284.63,284.05,284.63,2908.0,269.7958,269.9571,269.407,269.9571,2908.0
2020-03-06 13:40:00,285.19,285.19,284.27,284.28,1000.0,270.4882,270.4882,269.6156,269.6251,1000.0
2020-03-06 13:45:00,284.1,284.14,283.64,283.65,600.0,269.4544,269.4923,269.0181,269.0276,600.0
2020-03-06 13:50:00,283.8,283.8,283.25,283.64,2041.0,269.1699,269.1699,268.6482,269.0181,2041.0
2020-03-06 13:55:00,283.64,283.84,283.11,283.12,3284.0,269.0181,269.2078,268.5154,268.5249,3284.0
2020-03-06 14:00:00,283.49,283.75,283.11,283.23,2360.0,268.8758,269.1224,268.5154,268.6292,2360.0
2020-03-06 14:05:00,283.39,283.41,282.71,283.07,3194.0,268.781,268.8,268.1361,268.4775,3194.0
2020-03-06 14:10:00,282.99,283.46,282.96,283.33,1999.0,268.4016,268.8474,268.3732,268.7241,1999.0
2020-03-06 14:15:00,283.24,283.65,283.01,283.47,3709.0,268.6387,269.0276,268.4206,268.8569,3709.0
2020-03-06 14:20:00,283.41,283.94,283.0,283.86,1819.0,268.8,269.3026,268.4111,269.2268,1819.0
2020-03-06 14:25:00,284.0,284.51,283.59,283.59,2300.0,269.3596,269.8433,268.9707,268.9707,2300.0
2020-03-06 14:30:00,283.81,284.09,283.26,283.51,1100.0,269.1793,269.4449,268.6577,268.8948,1100.0
2020-03-06 14:35:00,282.79,282.89,282.26,282.65,3830.0,268.2119,268.3068,267.7093,268.0791,3830.0
2020-03-06 14:40:00,282.24,283.36,282.24,282.96,2000.0,267.6903,268.7525,267.6903,268.3732,2000.0
2020-03-06 14:45:00,282.74,283.25,282.08,282.27,5016.0,268.1645,268.6482,267.5385,267.7187,5016.0
2020-03-06 14:50:00,282.21,282.77,282.17,282.48,5195.0,267.6618,268.193,267.6239,267.9179,5195.0
2020-03-06 14:55:00,282.62,283.19,282.46,282.77,3682.0,268.0507,268.5913,267.8989,268.193,3682.0
2020-03-06 15:00:00,282.81,283.01,282.28,282.34,6026.0,268.2309,268.4206,267.7282,267.7851,6026.0
2020-03-06 15:05:00,282.34,282.34,281.29,281.53,46270.0,267.7851,267.7851,266.7893,267.0169,46270.0
2020-03-06 15:10:00,281.46,283.08,281.38,282.16,4348.0,266.9505,268.487,266.8746,267.6144,4348.0
2020-03-06 15:15:00,282.41,283.86,282.16,283.82,5882.0,267.8515,269.2268,267.6144,269.1888,5882.0
2020-03-06 15:20:00,283.68,284.2,283.04,283.9,5927.0,269.0561,269.5492,268.449,269.2647,5927.0
2020-03-06 15:25:00,284.07,284.15,283.11,283.28,4650.0,269.4259,269.5018,268.5154,268.6767,4650.0
2020-03-06 15:30:00,283.26,285.22,282.99,285.02,9300.0,268.6577,270.5167,268.4016,270.327,9300.0
2020-03-06 15:35:00,285.03,285.39,283.5,283.67,7722.0,270.3365,270.6779,268.8853,269.0466,7722.0
2020-03-06 15:40:00,283.63,285.04,283.63,285.0,14964.0,269.0086,270.3459,269.0086,270.308,14964.0
2020-03-06 15:45:00,284.79,285.63,284.44,285.29,10834.0,270.1088,270.9055,269.7769,270.5831,10834.0
2020-03-06 15:50:00,285.6,287.01,285.58,286.47,33215.0,270.8771,272.2144,270.8581,271.7022,33215.0
2020-03-06 15:55:00,286.21,288.22,286.21,288.21,110750.0,271.4556,273.362,271.4556,273.3525,110750.0
2020-03-09 09:30:00,265.33,267.94,264.62,267.56,47441.0,251.652,254.1275,250.9786,253.7671,47441.0
2020-03-09 09:35:00,267.56,267.56,267.56,267.56,0.0,253.7671,253.7671,253.7671,253.7671,0.0
2020-03-09 09:40:00,267.56,267.56,267.56,267.56,0.0,253.7671,253.7671,253.7671,253.7671,0.0
2020-03-09 09:45:00,267.41,267.49,264.76,264.88,24390.0,253.6248,253.7007,251.1114,251.2252,24390.0
2020-03-09 09:50:00,264.68,268.66,264.22,268.28,40306.0,251.0355,254.8103,250.5992,254.4499,40306.0
2020-03-09 09:55:00,268.47,270.0,267.61,268.22,53886.0,254.6301,256.0813,253.8145,254.393,53886.0
2020-03-09 10:00:00,268.6,269.39,267.76,267.76,23424.0,254.7534,255.5027,253.9567,253.9567,23424.0
2020-03-09 10:05:00,268.12,271.37,267.94,271.36,13472.0,254.2982,257.3806,254.1275,257.3712,13472.0
2020-03-09 10:10:00,271.3,271.3,269.96,270.88,18342.0,257.3143,257.3143,256.0433,256.9159,18342.0
2020-03-09 10:15:00,271.21,271.73,270.06,271.1,20204.0,257.2289,257.7221,256.1382,257.1246,20204.0
2020-03-09 10:20:00,270.9,271.16,269.57,270.5,14252.0,256.9349,257.1815,255.6734,256.5555,14252.0
2020-03-09 10:25:00,270.15,272.18,269.62,271.2,14462.0,256.2235,258.1489,255.7209,257.2194,14462.0
2020-03-09 10:30:00,270.98,272.05,270.17,271.4,14601.0,257.0107,258.0256,256.2425,257.4091,14601.0
2020-03-09 10:35:00,272.3,272.86,271.53,272.86,11637.0,258.2627,258.7938,257.5324,258.7938,11637.0
2020-03-09 10:40:00,272.89,273.34,271.7,271.79,7294.0,258.8223,259.2491,257.6936,257.779,7294.0
2020-03-09 10:45:00,272.18,272.3,271.15,271.15,5556.0,258.1489,258.2627,257.172,257.172,5556.0
2020-03-09 10:50:00,271.26,271.44,270.43,271.44,4316.0,257.2763,257.447,256.4891,257.447,4316.0
2020-03-09 10:55:00,270.98,271.67,270.56,271.2,4706.0,257.0107,257.6652,256.6124,257.2194,4706.0
2020-03-09 11:00:00,270.85,271.12,270.26,270.6,8560.0,256.8874,257.1435,256.3279,256.6503,8560.0
2020-03-09 11:05:00,270.24,271.11,269.9,270.53,12033.0,256.3089,257.134,255.9864,256.5839,12033.0
2020-03-09 11:10:00,270.64,271.61,270.64,271.47,9599.0,256.6883,257.6083,256.6883,257.4755,9599.0
2020-03-09 11:15:00,271.01,272.63,271.01,272.33,6231.0,257.0392,258.5757,257.0392,258.2912,6231.0
2020-03-09 11:20:00,272.34,272.8,271.8,272.53,11174.0,258.3006,258.7369,257.7885,258.4808,11174.0
2020-03-09 11:25:00,272.67,272.94,270.88,271.28,8967.0,258.6136,258.8697,256.9159,257.2953,8967.0
2020-03-09 11:30:00,270.91,272.27,270.65,271.86,5300.0,256.9444,258.2342,256.6978,257.8454,5300.0
2020-03-09 11:35:00,272.38,274.36,272.1,274.36,4384.0,258.3386,260.2165,258.073,260.2165,4384.0
2020-03-09 11:40:00,273.7,274.79,273.47,274.48,12183.0,259.5905,260.6243,259.3724,260.3303,12183.0
2020-03-09 11:45:00,274.52,275.78,274.48,275.78,4049.0,260.3683,261.5633,260.3303,261.5633,4049.0
2020-03-09 11:50:00,275.61,275.74,274.78,275.19,5922.0,261.4021,261.5254,260.6149,261.0037,5922.0
2020-03-09 11:55:00,275.38,276.04,275.17,275.25,11851.0,261.1839,261.8099,260.9847,261.0606,11851.0
2020-03-09 12:00:00,275.18,275.21,274.48,274.53,12733.0,260.9942,261.0227,260.3303,260.3777,12733.0
2020-03-09 12:05:00,275.25,276.37,275.0,276.3,6901.0,261.0606,262.1229,260.8235,262.0565,6901.0
2020-03-09 12:10:00,276.34,276.34,274.9,275.55,6702.0,262.0944,262.0944,260.7287,261.3452,6702.0
2020-03-09 12:15:00,275.42,276.08,273.32,273.56,9111.0,261.2219,261.8478,259.2301,259.4577,9111.0
2020-03-09 12:20:00,273.43,273.68,272.15,272.38,9360.0,259.3344,259.5716,258.1204,258.3386,9360.0
2020-03-09 12:25:00,272.2,272.3,271.18,271.31,14102.0,258.1679,258.2627,257.2004,257.3237,14102.0
2020-03-09 12:30:00,271.49,272.36,270.82,271.24,27211.0,257.4945,258.3196,256.859,257.2573,27211.0
2020-03-09 12:35:00,271.29,272.01,270.32,272.01,26834.0,257.3048,257.9877,256.3848,257.9877,26834.0
2020-03-09 12:40:00,272.18,272.18,270.47,270.73,3101.0,258.1489,258.1489,256.527,256.7736,3101.0
2020-03-09 12:45:00,270.53,270.71,268.94,269.48,6340.0,256.5839,256.7547,255.0759,255.5881,6340.0
2020-03-09 12:50:00,269.39,270.23,269.39,269.99,1500.0,255.5027,256.2994,255.5027,256.0718,1500.0
2020-03-09 12:55:00,269.95,270.0,269.34,269.88,2500.0,256.0338,256.0813,255.4553,255.9675,2500.0
2020-03-09 13:00:00,269.63,270.59,269.3,269.3,7787.0,255.7303,256.6409,255.4174,255.4174,7787.0
2020-03-09 13:05:00,269.07,270.24,268.9,269.57,2193.0,255.1992,256.3089,255.038,255.6734,2193.0
2020-03-09 13:10:00,269.55,270.68,269.54,270.67,2400.0,255.6545,256.7262,255.645,256.7167,2400.0
2020-03-09 13:15:00,270.02,270.66,269.76,269.83,1935.0,256.1002,256.7072,255.8536,255.92,1935.0
2020-03-09 13:20:00,269.37,269.81,269.01,269.5,2112.0,255.4837,255.9011,255.1423,255.607,2112.0
2020-03-09 13:25:00,269.21,269.99,269.16,269.16,4120.0,255.332,256.0718,255.2846,255.2846,4120.0
2020-03-09 13:30:00,269.36,269.45,268.4,268.68,12037.0,255.4743,255.5596,254.5637,254.8293,12037.0
2020-03-09 13:35:00,268.69,269.17,268.59,268.77,3400.0,254.8388,255.2941,254.744,254.9147,3400.0
2020-03-09 13:40:00,268.48,268.48,266.39,266.82,8567.0,254.6396,254.6396,252.6574,253.0652,8567.0
2020-03-09 13:45:00,267.16,268.16,267.02,267.02,6119.0,253.3877,254.3361,253.2549,253.2549,6119.0
2020-03-09 13:50:00,266.52,266.81,265.39,265.4,3852.0,252.7807,253.0557,251.7089,251.7184,3852.0
2020-03-09 13:55:00,265.12,266.37,265.12,265.63,3349.0,251.4528,252.6384,251.4528,251.9365,3349.0
2020-03-09 14:00:00,265.42,266.23,264.85,264.9,4446.0,251.7374,252.5056,251.1968,251.2442,4446.0
2020-03-09 14:05:00,264.77,265.93,264.46,265.0,4116.0,251.1209,252.2211,250.8269,251.339,4116.0
2020-03-09 14:10:00,265.36,266.41,265.11,266.41,4624.0,251.6805,252.6763,251.4434,252.6763,4624.0
2020-03-09 14:15:00,266.12,267.93,266.12,267.43,7003.0,252.4013,254.118,252.4013,253.6438,7003.0
2020-03-09 14:20:00,267.18,267.96,266.37,266.86,4367.0,253.4066,254.1464,252.6384,253.1031,4367.0
2020-03-09 14:25:00,266.6,266.6,265.22,265.44,8300.0,252.8565,252.8565,251.5477,251.7563,8300.0
2020-03-09 14:30:00,265.01,265.39,264.22,265.04,6724.0,251.3485,251.7089,250.5992,251.377,6724.0
2020-03-09 14:35:00,265.06,265.96,264.22,265.36,7514.0,251.3959,252.2495,250.5992,251.6805,7514.0
2020-03-09 14:40:00,265.38,265.63,264.36,264.69,2783.0,251.6994,251.9365,250.732,251.045,2783.0
2020-03-09 14:45:00,264.6,266.1,264.59,264.89,2151.0,250.9596,252.3823,250.9502,251.2347,2151.0
2020-03-09 14:50:00,265.16,267.59,265.1,266.91,7121.0,251.4908,253.7955,251.4339,253.1506,7121.0
2020-03-09 14:55:00,267.52,268.52,267.27,267.55,5982.0,253.7291,254.6776,253.492,253.7576,5982.0
2020-03-09 15:00:00,267.4,269.11,266.92,269.02,4105.0,253.6153,255.2371,253.16,255.1518,4105.0
2020-03-09 15:05:00,268.71,269.03,267.96,268.47,7134.0,254.8578,255.1613,254.1464,254.6301,7134.0
2020-03-09 15:10:00,268.45,268.45,267.53,267.87,1939.0,254.6112,254.6112,253.7386,254.0611,1939.0
2020-03-09 15:15:00,267.57,268.71,267.4,267.94,9641.0,253.7765,254.8578,253.6153,254.1275,9641.0
2020-03-09 15:20:00,267.78,268.99,267.51,268.99,4164.0,253.9757,255.1233,253.7196,255.1233,4164.0
2020-03-09 15:25:00,268.62,270.35,268.62,269.65,5992.0,254.7724,256.4132,254.7724,255.7493,5992.0
2020-03-09 15:30:00,269.25,269.26,268.13,269.06,7346.0,255.3699,255.3794,254.3077,255.1897,7346.0
2020-03-09 15:35:00,269.12,270.25,268.81,269.66,14704.0,255.2466,256.3184,254.9526,255.7588,14704.0
2020-03-09 15:40:00,269.39,269.67,268.96,269.12,10401.0,255.5027,255.7683,255.0949,255.2466,10401.0
2020-03-09 15:45:00,268.91,269.67,268.2,269.08,12566.0,255.0475,255.7683,254.3741,255.2087,12566.0
2020-03-09 15:50:00,268.63,268.81,267.26,267.89,20890.0,254.7819,254.9526,253.4825,254.08,20890.0
2020-03-09 15:55:00,267.69,267.69,263.86,264.46,65188.0,253.8903,253.8903,250.2578,250.8269,65188.0
2020-03-10 09:30:00,277.84,277.99,276.02,277.24,36999.0,263.5171,263.6594,261.7909,262.948,36999.0
2020-03-10 09:35:00,277.06,277.06,275.81,276.75,28920.0,262.7773,262.7773,261.5918,262.4833,28920.0
2020-03-10 09:40:00,276.64,277.0,276.09,276.61,17138.0,262.379,262.7204,261.8573,262.3505,17138.0
2020-03-10 09:45:00,276.56,277.06,275.54,276.21,22140.0,262.3031,262.7773,261.3357,261.9711,22140.0
2020-03-10 09:50:00,276.03,276.03,274.15,275.2,9310.0,261.8004,261.8004,260.0173,261.0132,9310.0
2020-03-10 09:55:00,274.93,275.48,274.55,274.71,10202.0,260.7571,261.2788,260.3967,260.5485,10202.0
2020-03-10 10:00:00,275.12,275.48,274.52,275.31,3940.0,260.9373,261.2788,260.3683,261.1175,3940.0
2020-03-10 10:05:00,275.37,275.45,274.41,275.15,2260.0,261.1744,261.2503,260.2639,260.9658,2260.0
2020-03-10 10:10:00,275.27,276.01,275.24,276.01,8014.0,261.0796,261.7814,261.0511,261.7814,8014.0
2020-03-10 10:15:00,276.02,276.33,274.83,275.57,7160.0,261.7909,262.085,260.6623,261.3641,7160.0
2020-03-10 10:20:00,276.59,277.29,275.3,276.28,8139.0,262.3315,262.9955,261.108,262.0375,8139.0
2020-03-10 10:25:00,274.58,275.58,274.58,274.77,4166.0,260.4252,261.3736,260.4252,260.6054,4166.0
2020-03-10 10:30:00,274.98,275.17,274.18,274.83,4700.0,260.8045,260.9847,260.0458,260.6623,4700.0
2020-03-10 10:35:00,275.17,275.2,273.64,274.15,5264.0,260.9847,261.0132,259.5336,260.0173,5264.0
2020-03-10 10:40:00,273.88,274.26,273.17,273.68,8635.0,259.7612,260.1217,259.0879,259.5716,8635.0
2020-03-10 10:45:00,273.27,273.59,271.56,271.56,21035.0,259.1827,259.4862,257.5608,257.5608,21035.0
2020-03-10 10:50:00,271.38,271.63,269.06,269.28,9037.0,257.3901,257.6272,255.1897,255.3984,9037.0
2020-03-10 10:55:00,268.94,271.62,268.9,269.73,18494.0,255.0759,257.6178,255.038,255.8252,18494.0
2020-03-10 11:00:00,269.88,270.47,268.6,270.1,6413.0,255.9675,256.527,254.7534,256.1761,6413.0
2020-03-10 11:05:00,270.01,271.58,269.78,271.47,10169.0,256.0908,257.5798,255.8726,257.4755,10169.0
2020-03-10 11:10:00,271.28,271.45,270.2,271.45,13617.0,257.2953,257.4565,256.271,257.4565,13617.0
2020-03-10 11:15:00,271.5,272.09,270.27,270.27,10075.0,257.5039,258.0635,256.3373,256.3373,10075.0
2020-03-10 11:20:00,270.54,270.55,268.28,268.28,14609.0,256.5934,256.6029,254.4499,254.4499,14609.0
2020-03-10 11:25:00,268.27,269.1,267.42,268.15,13078.0,254.4405,255.2277,253.6343,254.3266,13078.0
2020-03-10 11:30:00,268.3,268.58,267.56,267.76,8804.0,254.4689,254.7345,253.7671,253.9567,8804.0
2020-03-10 11:35:00,267.71,267.91,266.77,267.6,13967.0,253.9093,254.099,253.0178,253.805,13967.0
2020-03-10 11:40:00,267.53,269.38,266.7,269.38,15514.0,253.7386,255.4932,252.9514,255.4932,15514.0
2020-03-10 11:45:00,269.0,270.84,269.0,269.98,10114.0,255.1328,256.878,255.1328,256.0623,10114.0
2020-03-10 11:50:00,270.17,270.19,267.05,267.16,13092.0,256.2425,256.2615,253.2833,253.3877,13092.0
2020-03-10 11:55:00,267.51,268.57,266.55,267.58,11417.0,253.7196,254.725,252.8091,253.786,11417.0
2020-03-10 12:00:00,267.98,270.3,267.98,268.86,8791.0,254.1654,256.3658,254.1654,255.0,8791.0
2020-03-10 12:05:00,269.06,269.36,268.31,268.38,12672.0,255.1897,255.4743,254.4784,254.5448,12672.0
2020-03-10 12:10:00,269.06,271.0,268.65,270.57,10490.0,255.1897,257.0297,254.8009,256.6219,10490.0
2020-03-10 12:15:00,270.65,270.92,269.34,269.92,8526.0,256.6978,256.9538,255.4553,256.0054,8526.0
2020-03-10 12:20:00,269.72,269.72,267.91,268.66,27094.0,255.8157,255.8157,254.099,254.8103,27094.0
2020-03-10 12:25:00,268.29,268.79,266.69,266.78,11992.0,254.4594,254.9336,252.9419,253.0273,11992.0
2020-03-10 12:30:00,266.7,267.41,265.0,266.21,23678.0,252.9514,253.6248,251.339,252.4866,23678.0
2020-03-10 12:35:00,266.02,267.68,266.02,267.58,3683.0,252.3064,253.8809,252.3064,253.786,3683.0
2020-03-10 12:40:00,267.63,268.63,267.13,268.63,3569.0,253.8334,254.7819,253.3592,254.7819,3569.0
2020-03-10 12:45:00,268.07,268.97,267.96,268.35,5811.0,254.2508,255.1044,254.1464,254.5163,5811.0
2020-03-10 12:50:00,268.15,268.15,267.9,267.9,200.0,254.3266,254.3266,254.0895,254.0895,200.0
2020-03-10 12:55:00,268.9,269.15,268.57,268.62,3736.0,255.038,255.2751,254.725,254.7724,3736.0
2020-03-10 13:00:00,267.9,268.13,267.35,268.0,2971.0,254.0895,254.3077,253.5679,254.1844,2971.0
2020-03-10 13:05:00,268.06,268.47,267.5,268.47,2166.0,254.2413,254.6301,253.7101,254.6301,2166.0
2020-03-10 13:10:00,268.57,269.44,268.57,268.98,1326.0,254.725,255.5501,254.725,255.1138,1326.0
2020-03-10 13:15:00,269.06,269.59,268.56,269.59,1600.0,255.1897,255.6924,254.7155,255.6924,1600.0
2020-03-10 13:20:00,269.58,269.92,269.13,269.49,2447.0,255.6829,256.0054,255.2561,255.5976,2447.0
2020-03-10 13:25:00,269.11,269.11,268.34,268.96,2875.0,255.2371,255.2371,254.5068,255.0949,2875.0
2020-03-10 13:30:00,269.25,269.8,268.41,269.8,3300.0,255.3699,255.8916,254.5732,255.8916,3300.0
2020-03-10 13:35:00,269.59,269.59,268.59,268.97,9219.0,255.6924,255.6924,254.744,255.1044,9219.0
2020-03-10 13:40:00,269.08,269.21,268.48,268.78,5340.0,255.2087,255.332,254.6396,254.9242,5340.0
2020-03-10 13:45:00,268.79,268.79,267.88,268.07,4661.0,254.9336,254.9336,254.0706,254.2508,4661.0
2020-03-10 13:50:00,268.06,268.06,267.43,267.43,6575.0,254.2413,254.2413,253.6438,253.6438,6575.0
2020-03-10 13:55:00,267.43,267.81,267.09,267.64,13800.0,253.6438,254.0042,253.3213,253.8429,13800.0
2020-03-10 14:00:00,267.0,267.34,266.77,267.33,2067.0,253.2359,253.5584,253.0178,253.5489,2067.0
2020-03-10 14:05:00,267.34,267.68,266.44,267.37,2339.0,253.5584,253.8809,252.7048,253.5868,2339.0
2020-03-10 14:10:00,268.03,268.87,267.95,268.38,7110.0,254.2128,255.0095,254.1369,254.5448,7110.0
2020-03-10 14:15:00,268.65,269.39,268.62,268.64,4100.0,254.8009,255.5027,254.7724,254.7914,4100.0
2020-03-10 14:20:00,269.03,269.15,267.8,267.92,3022.0,255.1613,255.2751,253.9947,254.1085,3022.0
2020-03-10 14:25:00,267.76,269.4,267.76,269.39,1360.0,253.9567,255.5122,253.9567,255.5027,1360.0
2020-03-10 14:30:00,269.21,270.59,269.2,270.59,1225.0,255.332,256.6409,255.3225,256.6409,1225.0
2020-03-10 14:35:00,270.6,271.0,270.6,270.61,699.0,256.6503,257.0297,256.6503,256.6598,699.0
2020-03-10 14:40:00,270.56,272.42,270.56,272.42,3040.0,256.6124,258.3765,256.6124,258.3765,3040.0
2020-03-10 14:45:00,272.46,274.72,272.46,274.72,6230.0,258.4145,260.5579,258.4145,260.5579,6230.0
2020-03-10 14:50:00,274.14,275.07,273.62,275.07,9959.0,260.0078,260.8899,259.5147,260.8899,9959.0
2020-03-10 14:55:00,275.07,275.29,274.45,275.19,9206.0,260.8899,261.0986,260.3019,261.0037,9206.0
2020-03-10 15:00:00,275.13,275.98,274.73,275.98,6550.0,260.9468,261.753,260.5674,261.753,6550.0
2020-03-10 15:05:00,275.99,276.32,275.39,275.39,3293.0,261.7625,262.0755,261.1934,261.1934,3293.0
2020-03-10 15:10:00,275.73,276.35,275.52,276.25,7156.0,261.5159,262.1039,261.3167,262.0091,7156.0
2020-03-10 15:15:00,276.5,278.81,275.88,278.81,14353.0,262.2462,264.4371,261.6581,264.4371,14353.0
2020-03-10 15:20:00,278.34,279.29,277.97,278.68,28133.0,263.9913,264.8924,263.6404,264.3138,28133.0
2020-03-10 15:25:00,278.67,279.39,278.36,278.68,59416.0,264.3043,264.9872,264.0103,264.3138,59416.0
2020-03-10 15:30:00,278.67,279.27,277.44,278.62,25614.0,264.3043,264.8734,263.1377,264.2569,25614.0
2020-03-10 15:35:00,278.34,279.3,277.49,279.07,20898.0,263.9913,264.9018,263.1852,264.6837,20898.0
2020-03-10 15:40:00,279.03,279.03,277.48,277.94,15192.0,264.6458,264.6458,263.1757,263.612,15192.0
2020-03-10 15:45:00,277.63,278.7,277.63,278.68,19632.0,263.3179,264.3328,263.3179,264.3138,19632.0
2020-03-10 15:50:00,278.91,280.35,278.45,280.27,31661.0,264.5319,265.8977,264.0957,265.8218,31661.0
2020-03-10 15:55:00,280.22,280.33,278.74,280.19,85329.0,265.7744,265.8787,264.3707,265.746,85329.0
2020-03-11 09:30:00,272.51,273.68,270.88,273.68,36900.0,258.4619,259.5716,256.9159,259.5716,36900.0
2020-03-11 09:35:00,273.55,273.73,271.22,271.22,27709.0,259.4483,259.619,257.2384,257.2384,27709.0
2020-03-11 09:40:00,271.18,272.34,270.82,271.62,8095.0,257.2004,258.3006,256.859,257.6178,8095.0
2020-03-11 09:45:00,271.57,272.32,271.16,271.86,9549.0,257.5703,258.2817,257.1815,257.8454,9549.0
2020-03-11 09:50:00,271.68,272.9,271.14,272.59,6145.0,257.6747,258.8318,257.1625,258.5378,6145.0
2020-03-11 09:55:00,272.6,273.42,272.09,272.86,2802.0,258.5472,259.325,258.0635,258.7938,2802.0
2020-03-11 10:00:00,272.37,273.28,271.93,272.67,5084.0,258.3291,259.1922,257.9118,258.6136,5084.0
2020-03-11 10:05:00,272.85,274.33,272.61,273.63,16038.0,258.7843,260.1881,258.5567,259.5241,16038.0
2020-03-11 10:10:00,273.93,274.03,273.1,273.58,7683.0,259.8087,259.9035,259.0215,259.4767,7683.0
2020-03-11 10:15:00,273.18,273.52,272.97,273.24,4532.0,259.0973,259.4198,258.8982,259.1542,4532.0
2020-03-11 10:20:00,273.3,273.38,272.43,272.57,5622.0,259.2111,259.287,258.386,258.5188,5622.0
2020-03-11 10:25:00,272.57,273.18,272.23,272.53,3120.0,258.5188,259.0973,258.1963,258.4808,3120.0
2020-03-11 10:30:00,271.89,272.44,271.64,272.43,2844.0,257.8738,258.3955,257.6367,258.386,2844.0
2020-03-11 10:35:00,272.49,272.49,270.94,271.28,4608.0,258.4429,258.4429,256.9728,257.2953,4608.0
2020-03-11 10:40:00,270.94,271.36,269.83,269.84,10526.0,256.9728,257.3712,255.92,255.9295,10526.0
2020-03-11 10:45:00,269.8,271.25,269.36,269.36,7243.0,255.8916,257.2668,255.4743,255.4743,7243.0
2020-03-11 10:50:00,269.7,269.83,269.0,269.5,7256.0,255.7967,255.92,255.1328,255.607,7256.0
2020-03-11 10:55:00,269.42,269.86,268.46,269.24,8173.0,255.5312,255.9485,254.6207,255.3604,8173.0
2020-03-11 11:00:00,269.46,270.56,269.32,269.47,4996.0,255.5691,256.6124,255.4363,255.5786,4996.0
2020-03-11 11:05:00,269.4,270.02,268.77,269.83,5999.0,255.5122,256.1002,254.9147,255.92,5999.0
2020-03-11 11:10:00,269.93,269.94,268.76,269.59,9223.0,256.0149,256.0244,254.9052,255.6924,9223.0
2020-03-11 11:15:00,269.5,269.5,268.85,268.92,4690.0,255.607,255.607,254.9906,255.0569,4690.0
2020-03-11 11:20:00,269.28,269.37,268.25,268.25,9272.0,255.3984,255.4837,254.4215,254.4215,9272.0
2020-03-11 11:25:00,268.19,268.63,267.97,268.05,7115.0,254.3646,254.7819,254.1559,254.2318,7115.0
2020-03-11 11:30:00,268.27,268.79,267.85,268.7,5453.0,254.4405,254.9336,254.0421,254.8483,5453.0
2020-03-11 11:35:00,268.52,269.05,268.25,269.05,7010.0,254.6776,255.1802,254.4215,255.1802,7010.0
2020-03-11 11:40:00,269.0,269.06,268.39,268.48,2725.0,255.1328,255.1897,254.5543,254.6396,2725.0
2020-03-11 11:45:00,268.54,268.96,268.12,268.13,1630.0,254.6965,255.0949,254.2982,254.3077,1630.0
2020-03-11 11:50:00,268.85,269.03,267.99,268.24,9242.0,254.9906,255.1613,254.1749,254.412,9242.0
2020-03-11 11:55:00,268.06,268.84,268.06,268.84,2929.0,254.2413,254.9811,254.2413,254.9811,2929.0
2020-03-11 12:00:00,268.61,269.3,268.16,269.27,6167.0,254.7629,255.4174,254.3361,255.3889,6167.0
2020-03-11 12:05:00,269.06,269.68,268.64,269.56,4975.0,255.1897,255.7778,254.7914,255.6639,4975.0
2020-03-11 12:10:00,269.82,269.95,269.26,269.58,6551.0,255.9105,256.0338,255.3794,255.6829,6551.0
2020-03-11 12:15:00,269.34,269.74,269.0,269.03,16868.0,255.4553,255.8347,255.1328,255.1613,16868.0
2020-03-11 12:20:00,269.18,269.59,268.32,268.45,7631.0,255.3035,255.6924,254.4879,254.6112,7631.0
2020-03-11 12:25:00,268.37,268.45,267.1,267.12,9158.0,254.5353,254.6112,253.3308,253.3497,9158.0
2020-03-11 12:30:00,266.99,268.35,266.89,268.35,29361.0,253.2264,254.5163,253.1316,254.5163,29361.0
2020-03-11 12:35:00,268.34,268.62,267.35,267.73,4019.0,254.5068,254.7724,253.5679,253.9283,4019.0
2020-03-11 12:40:00,267.72,267.72,266.67,267.12,6156.0,253.9188,253.9188,252.9229,253.3497,6156.0
2020-03-11 12:45:00,267.38,267.38,266.52,266.52,2605.0,253.5963,253.5963,252.7807,252.7807,2605.0
2020-03-11 12:50:00,266.88,267.54,266.52,266.95,2104.0,253.1221,253.7481,252.7807,253.1885,2104.0
2020-03-11 12:55:00,266.65,266.83,266.34,266.66,2533.0,252.904,253.0747,252.6099,252.9134,2533.0
2020-03-11 13:00:00,266.41,266.61,265.64,265.65,6245.0,252.6763,252.866,251.946,251.9555,6245.0
2020-03-11 13:05:00,265.6,266.17,265.4,265.58,4832.0,251.9081,252.4487,251.7184,251.8891,4832.0
2020-03-11 13:10:00,265.4,265.9,265.33,265.56,3200.0,251.7184,252.1926,251.652,251.8702,3200.0
2020-03-11 13:15:00,265.55,266.46,265.55,266.1,2503.0,251.8607,252.7238,251.8607,252.3823,2503.0
2020-03-11 13:20:00,265.83,266.52,265.65,265.65,2026.0,252.1262,252.7807,251.9555,251.9555,2026.0
2020-03-11 13:25:00,265.48,266.54,265.47,266.38,700.0,251.7943,252.7996,251.7848,252.6479,700.0
2020-03-11 13:30:00,266.23,266.84,266.18,266.44,3669.0,252.5056,253.0842,252.4582,252.7048,3669.0
2020-03-11 13:35:00,266.07,266.17,265.53,265.53,1340.0,252.3539,252.4487,251.8417,251.8417,1340.0
2020-03-11 13:40:00,265.26,265.39,264.57,265.09,14696.0,251.5856,251.7089,250.9312,251.4244,14696.0
2020-03-11 13:45:00,265.07,266.13,265.02,266.05,6606.0,251.4054,252.4108,251.358,252.3349,6606.0
2020-03-11 13:50:00,265.71,265.96,265.33,265.63,6565.0,252.0124,252.2495,251.652,251.9365,6565.0
2020-03-11 13:55:00,265.55,266.67,265.54,266.57,1412.0,251.8607,252.9229,251.8512,252.8281,1412.0
2020-03-11 14:00:00,266.55,266.55,265.18,265.3,2289.0,252.8091,252.8091,251.5097,251.6236,2289.0
2020-03-11 14:05:00,265.05,265.77,264.35,264.72,5402.0,251.3864,252.0693,250.7225,251.0735,5402.0
2020-03-11 14:10:00,264.81,264.81,264.02,264.18,2600.0,251.1588,251.1588,250.4095,250.5613,2600.0
2020-03-11 14:15:00,264.16,264.42,263.38,263.38,5705.0,250.5423,250.7889,249.8025,249.8025,5705.0
2020-03-11 14:20:00,263.35,263.56,262.79,263.28,8481.0,249.7741,249.9733,249.2429,249.7077,8481.0
2020-03-11 14:25:00,263.26,263.42,262.81,263.08,7272.0,249.6887,249.8405,249.2619,249.518,7272.0
2020-03-11 14:30:00,262.92,264.22,262.87,263.78,12626.0,249.3662,250.5992,249.3188,250.1819,12626.0
2020-03-11 14:35:00,263.71,264.83,263.26,264.83,2300.0,250.1155,251.1778,249.6887,251.1778,2300.0
2020-03-11 14:40:00,265.06,265.12,263.59,263.68,2226.0,251.3959,251.4528,250.0017,250.0871,2226.0
2020-03-11 14:45:00,263.68,265.04,263.67,264.34,4159.0,250.0871,251.377,250.0776,250.713,4159.0
2020-03-11 14:50:00,264.31,264.93,263.56,263.85,6192.0,250.6846,251.2726,249.9733,250.2483,6192.0
2020-03-11 14:55:00,263.7,264.32,262.83,263.2,8617.0,250.106,250.6941,249.2809,249.6318,8617.0
2020-03-11 15:00:00,263.06,263.44,262.26,262.26,7385.0,249.499,249.8594,248.7403,248.7403,7385.0
2020-03-11 15:05:00,262.25,262.49,261.2,261.45,9242.0,248.7308,248.9584,247.7349,247.972,9242.0
2020-03-11 15:10:00,261.45,261.94,260.71,260.79,9617.0,247.972,248.4368,247.2702,247.3461,9617.0
2020-03-11 15:15:00,260.87,261.77,260.62,261.57,17661.0,247.4219,248.2755,247.1848,248.0858,17661.0
2020-03-11 15:20:00,261.64,261.78,260.56,260.82,4423.0,248.1522,248.285,247.1279,247.3745,4423.0
2020-03-11 15:25:00,260.94,262.56,260.74,262.43,8620.0,247.4883,249.0248,247.2986,248.9015,8620.0
2020-03-11 15:30:00,262.28,263.86,261.93,263.35,10728.0,248.7592,250.2578,248.4273,249.7741,10728.0
2020-03-11 15:35:00,263.64,264.81,263.13,264.49,8567.0,250.0491,251.1588,249.5654,250.8553,8567.0
2020-03-11 15:40:00,264.44,265.36,263.29,263.61,18856.0,250.8079,251.6805,249.7172,250.0207,18856.0
2020-03-11 15:45:00,263.91,265.03,263.54,264.78,13368.0,250.3052,251.3675,249.9543,251.1304,13368.0
2020-03-11 15:50:00,264.69,265.8,263.02,263.97,37424.0,251.045,252.0978,249.4611,250.3621,37424.0
2020-03-11 15:55:00,263.97,265.11,263.96,264.09,55678.0,250.3621,251.4434,250.3526,250.4759,55678.0
2020-03-12 09:30:00,245.25,246.31,244.21,245.5,51215.0,232.6072,233.6125,231.6208,232.8443,51215.0
2020-03-12 09:35:00,245.37,246.08,244.98,245.12,9611.0,232.721,233.3944,232.3511,232.4839,9611.0
2020-03-12 09:40:00,245.12,245.12,245.12,245.12,0.0,232.4839,232.4839,232.4839,232.4839,0.0
2020-03-12 09:45:00,245.12,245.12,245.12,245.12,0.0,232.4839,232.4839,232.4839,232.4839,0.0
2020-03-12 09:50:00,245.16,245.16,241.33,242.52,38717.0,232.5218,232.5218,228.8892,230.0179,38717.0
2020-03-12 09:55:00,242.21,245.75,242.21,245.07,39242.0,229.7239,233.0814,229.7239,232.4364,39242.0
2020-03-12 10:00:00,245.26,245.99,242.55,242.56,81410.0,232.6166,233.309,230.0463,230.0558,81410.0
2020-03-12 10:05:00,242.82,244.14,242.14,243.78,54846.0,230.3024,231.5544,229.6575,231.2129,54846.0
2020-03-12 10:10:00,243.78,246.39,243.76,245.72,24920.0,231.2129,233.6884,231.194,233.0529,24920.0
2020-03-12 10:15:00,245.88,247.36,245.88,247.17,40025.0,233.2047,234.6084,233.2047,234.4282,40025.0
2020-03-12 10:20:00,247.36,249.65,246.91,249.4,33720.0,234.6084,236.7803,234.1816,236.5432,33720.0
2020-03-12 10:25:00,249.17,250.65,248.43,248.58,27366.0,236.3251,237.7288,235.6232,235.7655,27366.0
2020-03-12 10:30:00,248.69,249.24,247.11,248.06,17999.0,235.8698,236.3915,234.3713,235.2723,17999.0
2020-03-12 10:35:00,248.05,249.83,247.79,248.88,37680.0,235.2628,236.951,235.0162,236.05,37680.0
2020-03-12 10:40:00,248.81,250.2,248.81,249.72,47596.0,235.9836,237.302,235.9836,236.8467,47596.0
2020-03-12 10:45:00,249.87,251.15,249.81,250.83,33645.0,236.989,238.203,236.9321,237.8995,33645.0
2020-03-12 10:50:00,250.48,251.99,250.17,251.99,11754.0,237.5675,238.9997,237.2735,238.9997,11754.0
2020-03-12 10:55:00,251.78,252.05,250.86,250.95,11620.0,238.8005,239.0566,237.928,238.0133,11620.0
2020-03-12 11:00:00,250.9,250.9,248.9,248.98,12230.0,237.9659,237.9659,236.069,236.1449,12230.0
2020-03-12 11:05:00,249.0,249.0,246.0,246.02,10289.0,236.1638,236.1638,233.3185,233.3375,10289.0
2020-03-12 11:10:00,246.01,246.39,245.35,246.32,11320.0,233.328,233.6884,232.702,233.622,11320.0
2020-03-12 11:15:00,245.84,246.63,245.21,245.52,7101.0,233.1667,233.916,232.5692,232.8632,7101.0
2020-03-12 11:20:00,245.96,246.75,245.16,246.28,10463.0,233.2805,234.0298,232.5218,233.5841,10463.0
2020-03-12 11:25:00,245.82,246.56,245.07,245.07,4469.0,233.1478,233.8496,232.4364,232.4364,4469.0
2020-03-12 11:30:00,245.29,245.4,243.79,243.84,12624.0,232.6451,232.7494,231.2224,231.2698,12624.0
2020-03-12 11:35:00,244.1,244.32,242.34,242.51,11880.0,231.5164,231.7251,229.8472,230.0084,11880.0
2020-03-12 11:40:00,243.18,243.22,241.5,242.01,25373.0,230.6439,230.6818,229.0505,229.5342,25373.0
2020-03-12 11:45:00,241.83,241.83,239.21,239.55,23994.0,229.3635,229.3635,226.8785,227.201,23994.0
2020-03-12 11:50:00,239.26,240.52,239.07,240.52,7419.0,226.9259,228.121,226.7457,228.121,7419.0
2020-03-12 11:55:00,240.77,241.42,240.52,240.75,14141.0,228.3581,228.9746,228.121,228.3391,14141.0
2020-03-12 12:00:00,240.84,240.9,238.89,238.89,22789.0,228.4245,228.4814,226.575,226.575,22789.0
2020-03-12 12:05:00,239.07,240.1,238.68,238.75,12880.0,226.7457,227.7226,226.3758,226.4422,12880.0
2020-03-12 12:10:00,239.15,239.18,237.55,238.54,13107.0,226.8216,226.8501,225.3041,226.2431,13107.0
2020-03-12 12:15:00,238.98,240.12,238.41,239.03,17341.0,226.6604,227.7416,226.1198,226.7078,17341.0
2020-03-12 12:20:00,238.91,241.83,238.53,241.81,12597.0,226.594,229.3635,226.2336,229.3445,12597.0
2020-03-12 12:25:00,241.6,243.04,241.0,241.41,27738.0,229.1453,230.5111,228.5762,228.9651,27738.0
2020-03-12 12:30:00,241.35,242.61,240.37,242.61,61409.0,228.9082,230.1032,227.9787,230.1032,61409.0
2020-03-12 12:35:00,242.59,242.88,240.52,242.88,18222.0,230.0843,230.3593,228.121,230.3593,18222.0
2020-03-12 12:40:00,242.24,242.47,241.46,241.84,3417.0,229.7523,229.9705,229.0125,229.3729,3417.0
2020-03-12 12:45:00,241.97,242.74,241.01,241.21,10828.0,229.4962,230.2265,228.5857,228.7754,10828.0
2020-03-12 12:50:00,241.21,243.24,241.02,242.97,13155.0,228.7754,230.7008,228.5952,230.4447,13155.0
2020-03-12 12:55:00,243.17,248.29,243.15,248.29,13510.0,230.6344,235.4904,230.6154,235.4904,13510.0
2020-03-12 13:00:00,247.64,253.45,246.42,253.45,21221.0,234.8739,240.3844,233.7168,240.3844,21221.0
2020-03-12 13:05:00,253.45,254.86,251.07,252.53,19709.0,240.3844,241.7217,238.1271,239.5119,19709.0
2020-03-12 13:10:00,252.21,252.51,247.81,248.46,14909.0,239.2084,239.4929,235.0352,235.6517,14909.0
2020-03-12 13:15:00,248.9,248.9,247.92,248.27,13263.0,236.069,236.069,235.1395,235.4715,13263.0
2020-03-12 13:20:00,248.27,249.64,247.84,249.49,5834.0,235.4715,236.7708,235.0636,236.6286,5834.0
2020-03-12 13:25:00,249.47,249.5,247.66,248.19,3825.0,236.6096,236.6381,234.8929,235.3956,3825.0
2020-03-12 13:30:00,248.19,249.52,247.0,247.01,5606.0,235.3956,236.657,234.2669,234.2764,5606.0
2020-03-12 13:35:00,247.39,247.39,244.59,244.59,6256.0,234.6368,234.6368,231.9812,231.9812,6256.0
2020-03-12 13:40:00,244.28,244.49,243.68,243.97,2368.0,231.6872,231.8863,231.1181,231.3931,2368.0
2020-03-12 13:45:00,243.92,245.72,243.47,245.72,6155.0,231.3457,233.0529,230.9189,233.0529,6155.0
2020-03-12 13:50:00,245.79,247.33,245.36,245.81,3555.0,233.1193,234.5799,232.7115,233.1383,3555.0
2020-03-12 13:55:00,245.62,247.37,245.62,247.37,1000.0,232.9581,234.6179,232.9581,234.6179,1000.0
2020-03-12 14:00:00,247.73,248.59,246.77,247.43,3806.0,234.9593,235.775,234.0488,234.6748,3806.0
2020-03-12 14:05:00,247.85,248.5,247.67,247.89,2100.0,235.0731,235.6896,234.9024,235.1111,2100.0
2020-03-12 14:10:00,247.98,248.23,246.59,247.41,2880.0,235.1964,235.4335,233.8781,234.6558,2880.0
2020-03-12 14:15:00,246.46,247.48,246.45,246.46,5792.0,233.7548,234.7222,233.7453,233.7548,5792.0
2020-03-12 14:20:00,246.5,247.03,245.04,245.24,7753.0,233.7927,234.2954,232.408,232.5977,7753.0
2020-03-12 14:25:00,245.33,246.59,245.21,245.46,4520.0,232.683,233.8781,232.5692,232.8063,4520.0
2020-03-12 14:30:00,245.43,245.53,243.63,244.0,3063.0,232.7779,232.8727,231.0707,231.4216,3063.0
2020-03-12 14:35:00,244.13,244.67,243.06,244.61,3003.0,231.5449,232.0571,230.53,232.0001,3003.0
2020-03-12 14:40:00,244.63,245.86,244.36,245.26,6729.0,232.0191,233.1857,231.763,232.6166,6729.0
2020-03-12 14:45:00,245.8,247.22,244.94,246.96,3829.0,233.1288,234.4756,232.3131,234.229,3829.0
2020-03-12 14:50:00,247.35,248.06,245.79,245.93,4622.0,234.5989,235.2723,233.1193,233.2521,4622.0
2020-03-12 14:55:00,245.68,246.11,243.74,244.63,3900.0,233.015,233.4228,231.175,232.0191,3900.0
2020-03-12 15:00:00,244.67,246.08,244.67,245.78,2178.0,232.0571,233.3944,232.0571,233.1098,2178.0
2020-03-12 15:05:00,245.51,247.08,244.41,246.17,12541.0,232.8537,234.3428,231.8105,233.4797,12541.0
2020-03-12 15:10:00,246.68,248.27,246.31,246.31,7861.0,233.9634,235.4715,233.6125,233.6125,7861.0
2020-03-12 15:15:00,246.32,246.35,244.87,244.87,16193.0,233.622,233.6504,232.2467,232.2467,16193.0
2020-03-12 15:20:00,245.05,245.14,243.78,244.04,39235.0,232.4175,232.5028,231.2129,231.4595,39235.0
2020-03-12 15:25:00,244.34,244.6,243.71,244.4,14246.0,231.7441,231.9907,231.1465,231.801,14246.0
2020-03-12 15:30:00,244.34,246.26,244.34,245.97,41045.0,231.7441,233.5651,231.7441,233.29,41045.0
2020-03-12 15:35:00,245.84,246.67,245.58,246.22,55867.0,233.1667,233.9539,232.9201,233.5271,55867.0
2020-03-12 15:40:00,246.22,247.23,245.85,246.59,39866.0,233.5271,234.4851,233.1762,233.8781,39866.0
2020-03-12 15:45:00,246.59,247.11,246.39,246.83,41682.0,233.8781,234.3713,233.6884,234.1057,41682.0
2020-03-12 15:50:00,246.83,247.78,245.63,245.63,88220.0,234.1057,235.0067,232.9676,232.9676,88220.0
2020-03-12 15:55:00,245.6,245.79,240.74,240.74,59439.0,232.9391,233.1193,228.3296,228.3296,59439.0
2020-03-13 09:30:00,257.06,257.86,251.7,252.37,24713.0,243.8083,244.5671,238.7246,239.3601,24713.0
2020-03-13 09:35:00,250.97,253.29,250.84,250.85,18407.0,238.0323,240.2327,237.909,237.9185,18407.0
2020-03-13 09:40:00,250.33,251.04,247.49,248.33,11948.0,237.4253,238.0987,234.7317,235.5284,11948.0
2020-03-13 09:45:00,248.44,251.89,248.44,249.32,15111.0,235.6327,238.9049,235.6327,236.4673,15111.0
2020-03-13 09:50:00,249.37,249.37,245.63,245.73,13336.0,236.5148,236.5148,232.9676,233.0624,13336.0
2020-03-13 09:55:00,245.7,247.18,245.25,245.94,17296.0,233.034,234.4377,232.6072,233.2616,17296.0
2020-03-13 10:00:00,245.82,246.29,244.6,245.82,16097.0,233.1478,233.5935,231.9907,233.1478,16097.0
2020-03-13 10:05:00,245.78,246.55,245.33,245.39,24875.0,233.1098,233.8401,232.683,232.7399,24875.0
2020-03-13 10:10:00,245.38,246.85,244.81,245.4,34039.0,232.7304,234.1247,232.1898,232.7494,34039.0
2020-03-13 10:15:00,245.39,248.84,244.75,247.96,53179.0,232.7399,236.0121,232.1329,235.1774,53179.0
2020-03-13 10:20:00,247.71,249.39,247.31,248.2,13050.0,234.9403,236.5337,234.561,235.4051,13050.0
2020-03-13 10:25:00,247.79,248.21,245.6,245.91,14007.0,235.0162,235.4146,232.9391,233.2331,14007.0
2020-03-13 10:30:00,245.98,246.62,244.83,245.59,12216.0,233.2995,233.9065,232.2088,232.9296,12216.0
2020-03-13 10:35:00,245.4,245.4,243.65,244.44,19845.0,232.7494,232.7494,231.0896,231.8389,19845.0
2020-03-13 10:40:00,244.47,244.9,243.55,244.16,8375.0,231.8674,232.2752,230.9948,231.5733,8375.0
2020-03-13 10:45:00,244.39,245.14,243.88,244.74,7935.0,231.7915,232.5028,231.3078,232.1234,7935.0
2020-03-13 10:50:00,245.03,245.68,244.34,244.5,5028.0,232.3985,233.015,231.7441,231.8958,5028.0
2020-03-13 10:55:00,244.65,244.84,242.7,243.24,15207.0,232.0381,232.2183,230.1886,230.7008,15207.0
2020-03-13 11:00:00,243.4,245.86,243.4,244.11,15363.0,230.8525,233.1857,230.8525,231.5259,15363.0
2020-03-13 11:05:00,243.98,244.37,242.89,243.45,6986.0,231.4026,231.7725,230.3688,230.8999,6986.0
2020-03-13 11:10:00,242.81,243.26,241.5,242.98,8141.0,230.2929,230.7197,229.0505,230.4542,8141.0
2020-03-13 11:15:00,243.04,243.5,241.72,242.66,22940.0,230.5111,230.9474,229.2591,230.1507,22940.0
2020-03-13 11:20:00,243.0,243.34,241.81,241.81,25945.0,230.4731,230.7956,229.3445,229.3445,25945.0
2020-03-13 11:25:00,241.98,242.33,240.85,240.85,23382.0,229.5057,229.8377,228.434,228.434,23382.0
2020-03-13 11:30:00,240.85,241.54,237.89,238.06,24202.0,228.434,229.0884,225.6266,225.7878,24202.0
2020-03-13 11:35:00,238.76,240.23,237.53,237.7,9536.0,226.4517,227.8459,225.2851,225.4464,9536.0
2020-03-13 11:40:00,237.99,238.04,235.7,235.7,10729.0,225.7214,225.7688,223.5495,223.5495,10729.0
2020-03-13 11:45:00,235.76,236.87,234.06,234.09,20591.0,223.6064,224.6591,221.994,222.0225,20591.0
2020-03-13 11:50:00,234.06,236.1,233.84,235.82,11439.0,221.994,223.9288,221.7853,223.6633,11439.0
2020-03-13 11:55:00,235.7,239.72,235.69,238.78,27269.0,223.5495,227.3622,223.54,226.4707,27269.0
2020-03-13 12:00:00,238.64,238.83,236.38,237.48,15145.0,226.3379,226.5181,224.1944,225.2377,15145.0
2020-03-13 12:05:00,237.22,239.07,236.75,237.98,14092.0,224.9911,226.7457,224.5453,225.7119,14092.0
2020-03-13 12:10:00,237.61,238.48,236.86,238.01,28019.0,225.361,226.1862,224.6497,225.7404,28019.0
2020-03-13 12:15:00,237.97,238.74,237.6,237.68,9507.0,225.7024,226.4327,225.3515,225.4274,9507.0
2020-03-13 12:20:00,238.72,238.72,237.37,237.59,4029.0,226.4138,226.4138,225.1334,225.342,4029.0
2020-03-13 12:25:00,236.82,237.73,236.72,237.37,17717.0,224.6117,225.4748,224.5169,225.1334,17717.0
2020-03-13 12:30:00,237.35,240.21,237.33,238.98,31823.0,225.1144,227.827,225.0954,226.6604,31823.0
2020-03-13 12:35:00,238.99,239.99,238.93,239.78,13577.0,226.6699,227.6183,226.613,227.4191,13577.0
2020-03-13 12:40:00,239.56,241.98,239.45,241.25,7267.0,227.2105,229.5057,227.1061,228.8134,7267.0
2020-03-13 12:45:00,241.5,242.65,241.5,242.65,6062.0,229.0505,230.1412,229.0505,230.1412,6062.0
2020-03-13 12:50:00,241.83,245.0,241.83,244.99,7485.0,229.3635,232.37,229.3635,232.3606,7485.0
2020-03-13 12:55:00,244.98,244.98,242.27,243.21,3308.0,232.3511,232.3511,229.7808,230.6723,3308.0
2020-03-13 13:00:00,242.58,244.07,242.57,243.62,2320.0,230.0748,231.488,230.0653,231.0612,2320.0
2020-03-13 13:05:00,243.42,243.51,242.23,243.05,4960.0,230.8715,230.9568,229.7428,230.5206,4960.0
2020-03-13 13:10:00,243.21,243.47,242.15,243.22,3004.0,230.6723,230.9189,229.667,230.6818,3004.0
2020-03-13 13:15:00,243.2,243.49,242.96,243.47,1300.0,230.6628,230.9379,230.4352,230.9189,1300.0
2020-03-13 13:20:00,243.99,243.99,243.99,243.99,200.0,231.4121,231.4121,231.4121,231.4121,200.0
2020-03-13 13:25:00,243.99,244.83,243.73,244.8,4920.0,231.4121,232.2088,231.1655,232.1803,4920.0
2020-03-13 13:30:00,244.69,245.3,244.05,244.27,13271.0,232.076,232.6546,231.469,231.6777,13271.0
2020-03-13 13:35:00,244.35,244.6,243.99,244.55,6334.0,231.7535,231.9907,231.4121,231.9432,6334.0
2020-03-13 13:40:00,244.56,245.9,244.56,245.7,5264.0,231.9527,233.2236,231.9527,233.034,5264.0
2020-03-13 13:45:00,245.7,246.95,245.7,246.77,8298.0,233.034,234.2195,233.034,234.0488,8298.0
2020-03-13 13:50:00,246.97,247.52,246.46,247.52,21221.0,234.2385,234.7601,233.7548,234.7601,21221.0
2020-03-13 13:55:00,247.5,248.05,246.78,247.73,4561.0,234.7412,235.2628,234.0583,234.9593,4561.0
2020-03-13 14:00:00,247.18,247.26,245.94,246.15,7422.0,234.4377,234.5135,233.2616,233.4608,7422.0
2020-03-13 14:05:00,246.17,246.17,244.29,245.26,4865.0,233.4797,233.4797,231.6966,232.6166,4865.0
2020-03-13 14:10:00,244.96,246.0,244.8,245.87,16368.0,232.3321,233.3185,232.1803,233.1952,16368.0
2020-03-13 14:15:00,245.59,245.7,243.12,243.52,8462.0,232.9296,233.034,230.587,230.9663,8462.0
2020-03-13 14:20:00,244.06,244.9,243.33,244.9,1700.0,231.4785,232.2752,230.7861,232.2752,1700.0
2020-03-13 14:25:00,243.98,244.33,243.54,243.72,8494.0,231.4026,231.7346,230.9853,231.156,8494.0
2020-03-13 14:30:00,243.54,243.82,242.86,243.54,13388.0,230.9853,231.2509,230.3404,230.9853,13388.0
2020-03-13 14:35:00,243.63,243.94,243.43,243.51,8176.0,231.0707,231.3647,230.881,230.9568,8176.0
2020-03-13 14:40:00,243.57,246.27,243.39,246.27,7582.0,231.0138,233.5746,230.843,233.5746,7582.0
2020-03-13 14:45:00,245.96,246.98,245.44,245.92,6914.0,233.2805,234.248,232.7874,233.2426,6914.0
2020-03-13 14:50:00,245.59,246.28,245.4,245.96,5152.0,232.9296,233.5841,232.7494,233.2805,5152.0
2020-03-13 14:55:00,245.84,246.47,245.84,246.25,4383.0,233.1667,233.7643,233.1667,233.5556,4383.0
2020-03-13 15:00:00,246.25,247.48,245.92,247.45,4585.0,233.5556,234.7222,233.2426,234.6937,4585.0
2020-03-13 15:05:00,247.23,248.16,246.37,246.51,11632.0,234.4851,235.3671,233.6694,233.8022,11632.0
2020-03-13 15:10:00,246.63,247.03,245.86,247.03,7341.0,233.916,234.2954,233.1857,234.2954,7341.0
2020-03-13 15:15:00,247.47,247.47,245.85,246.47,6374.0,234.7127,234.7127,233.1762,233.7643,6374.0
2020-03-13 15:20:00,246.0,246.36,245.49,245.55,16037.0,233.3185,233.6599,232.8348,232.8917,16037.0
2020-03-13 15:25:00,246.01,246.5,245.56,246.25,18565.0,233.328,233.7927,232.9012,233.5556,18565.0
2020-03-13 15:30:00,246.09,246.11,242.29,243.2,13163.0,233.4038,233.4228,229.7997,230.6628,13163.0
2020-03-13 15:35:00,243.22,246.4,242.46,246.13,21890.0,230.6818,233.6979,229.961,233.4418,21890.0
2020-03-13 15:40:00,246.13,247.9,245.65,247.22,25759.0,233.4418,235.1205,232.9865,234.4756,25759.0
2020-03-13 15:45:00,247.22,250.42,247.2,249.23,27732.0,234.4756,237.5106,234.4566,236.382,27732.0
2020-03-13 15:50:00,249.38,251.99,248.66,251.76,44684.0,236.5242,238.9997,235.8414,238.7816,44684.0
2020-03-13 15:55:00,252.0,256.96,251.0,256.96,104409.0,239.0092,243.7135,238.0607,243.7135,104409.0
2020-03-16 09:30:00,220.65,220.65,220.65,220.65,14949.0,209.2753,209.2753,209.2753,209.2753,14949.0
2020-03-16 09:35:00,220.65,220.65,220.65,220.65,0.0,209.2753,209.2753,209.2753,209.2753,0.0
2020-03-16 09:40:00,220.65,220.65,220.65,220.65,0.0,209.2753,209.2753,209.2753,209.2753,0.0
2020-03-16 09:45:00,209.62,222.7,209.62,222.67,71516.0,198.8139,211.2196,198.8139,211.1912,71516.0
2020-03-16 09:50:00,223.0,228.96,223.0,228.67,28856.0,211.5042,217.1569,211.5042,216.8819,28856.0
2020-03-16 09:55:00,229.0,230.5,228.08,228.08,22499.0,217.1949,218.6175,216.3223,216.3223,22499.0
2020-03-16 10:00:00,228.07,229.65,228.07,228.14,11429.0,216.3128,217.8113,216.3128,216.3792,11429.0
2020-03-16 10:05:00,228.18,229.57,228.18,228.95,13076.0,216.4171,217.7355,216.4171,217.1474,13076.0
2020-03-16 10:10:00,228.57,229.55,228.4,229.55,6707.0,216.787,217.7165,216.6258,217.7165,6707.0
2020-03-16 10:15:00,229.69,231.31,229.52,230.0,7808.0,217.8493,219.3858,217.688,218.1433,7808.0
2020-03-16 10:20:00,230.0,233.35,229.52,233.19,10548.0,218.1433,221.3206,217.688,221.1689,10548.0
2020-03-16 10:25:00,233.5,235.65,233.43,234.06,7295.0,221.4629,223.502,221.3965,221.994,7295.0
2020-03-16 10:30:00,234.57,237.54,234.57,237.53,6316.0,222.4777,225.2946,222.4777,225.2851,6316.0
2020-03-16 10:35:00,237.8,239.04,237.02,239.04,13011.0,225.5412,226.7173,224.8014,226.7173,13011.0
2020-03-16 10:40:00,238.75,240.6,238.17,239.22,13644.0,226.4422,228.1969,225.8921,226.888,13644.0
2020-03-16 10:45:00,239.73,240.31,238.59,238.59,8446.0,227.3717,227.9218,226.2905,226.2905,8446.0
2020-03-16 10:50:00,238.63,239.0,235.12,238.46,6979.0,226.3284,226.6793,222.9994,226.1672,6979.0
2020-03-16 10:55:00,237.94,239.11,237.32,238.41,13522.0,225.674,226.7837,225.0859,226.1198,13522.0
2020-03-16 11:00:00,238.31,238.87,236.9,238.23,15286.0,226.0249,226.556,224.6876,225.949,15286.0
2020-03-16 11:05:00,238.23,240.25,238.2,240.07,13004.0,225.949,227.8649,225.9206,227.6942,13004.0
2020-03-16 11:10:00,240.11,241.24,239.77,240.95,10026.0,227.7321,228.8039,227.4096,228.5288,10026.0
2020-03-16 11:15:00,240.83,242.83,240.83,242.08,18269.0,228.415,230.3119,228.415,229.6006,18269.0
2020-03-16 11:20:00,242.68,245.0,242.29,244.9,17682.0,230.1696,232.37,229.7997,232.2752,17682.0
2020-03-16 11:25:00,244.99,245.49,244.13,244.71,5427.0,232.3606,232.8348,231.5449,232.095,5427.0
2020-03-16 11:30:00,244.25,245.15,243.56,243.68,13076.0,231.6587,232.5123,231.0043,231.1181,13076.0
2020-03-16 11:35:00,243.72,245.98,243.33,245.23,7156.0,231.156,233.2995,230.7861,232.5882,7156.0
2020-03-16 11:40:00,244.88,245.04,242.45,243.37,5050.0,232.2562,232.408,229.9515,230.8241,5050.0
2020-03-16 11:45:00,243.04,243.05,241.18,241.61,11725.0,230.5111,230.5206,228.747,229.1548,11725.0
2020-03-16 11:50:00,242.1,243.02,241.41,242.92,8424.0,229.6195,230.4921,228.9651,230.3973,8424.0
2020-03-16 11:55:00,242.95,244.42,242.39,244.42,4999.0,230.4257,231.8199,229.8946,231.8199,4999.0
2020-03-16 12:00:00,244.56,247.23,243.43,247.0,16646.0,231.9527,234.4851,230.881,234.2669,16646.0
2020-03-16 12:05:00,247.36,248.21,246.73,247.11,23636.0,234.6084,235.4146,234.0109,234.3713,23636.0
2020-03-16 12:10:00,247.31,247.76,246.12,246.12,7975.0,234.561,234.9878,233.4323,233.4323,7975.0
2020-03-16 12:15:00,245.95,246.34,243.53,243.55,5077.0,233.2711,233.641,230.9758,230.9948,5077.0
2020-03-16 12:20:00,243.05,243.05,237.56,237.66,22751.0,230.5206,230.5206,225.3136,225.4084,22751.0
2020-03-16 12:25:00,237.66,240.53,237.66,239.78,4617.0,225.4084,228.1305,225.4084,227.4191,4617.0
2020-03-16 12:30:00,239.85,244.2,239.81,243.73,41593.0,227.4855,231.6113,227.4476,231.1655,41593.0
2020-03-16 12:35:00,244.02,244.03,242.53,242.66,10394.0,231.4406,231.45,230.0274,230.1507,10394.0
2020-03-16 12:40:00,242.8,244.0,242.8,244.0,8469.0,230.2835,231.4216,230.2835,231.4216,8469.0
2020-03-16 12:45:00,243.59,244.26,242.53,243.17,3602.0,231.0327,231.6682,230.0274,230.6344,3602.0
2020-03-16 12:50:00,242.72,243.44,241.33,242.01,6671.0,230.2076,230.8905,228.8892,229.5342,6671.0
2020-03-16 12:55:00,242.24,242.87,242.24,242.43,2400.0,229.7523,230.3498,229.7523,229.9325,2400.0
2020-03-16 13:00:00,242.43,243.36,242.41,243.34,4731.0,229.9325,230.8146,229.9136,230.7956,4731.0
2020-03-16 13:05:00,243.22,243.4,242.34,242.71,3589.0,230.6818,230.8525,229.8472,230.1981,3589.0
2020-03-16 13:10:00,242.49,244.27,241.92,243.28,2708.0,229.9894,231.6777,229.4488,230.7387,2708.0
2020-03-16 13:15:00,243.24,243.47,241.96,241.96,3420.0,230.7008,230.9189,229.4868,229.4868,3420.0
2020-03-16 13:20:00,241.32,241.57,240.28,241.26,16472.0,228.8797,229.1169,227.8934,228.8228,16472.0
2020-03-16 13:25:00,241.33,242.31,240.01,240.89,12627.0,228.8892,229.8187,227.6373,228.4719,12627.0
2020-03-16 13:30:00,240.99,241.09,239.47,241.03,8872.0,228.5668,228.6616,227.1251,228.6047,8872.0
2020-03-16 13:35:00,241.23,242.18,240.01,242.18,3691.0,228.7944,229.6954,227.6373,229.6954,3691.0
2020-03-16 13:40:00,240.87,241.5,239.5,239.5,1280.0,228.4529,229.0505,227.1536,227.1536,1280.0
2020-03-16 13:45:00,239.99,240.05,239.05,239.05,1791.0,227.6183,227.6752,226.7268,226.7268,1791.0
2020-03-16 13:50:00,239.88,240.05,238.86,238.86,4251.0,227.514,227.6752,226.5466,226.5466,4251.0
2020-03-16 13:55:00,238.81,239.74,238.8,239.44,3433.0,226.4991,227.3812,226.4897,227.0967,3433.0
2020-03-16 14:00:00,239.13,239.2,237.55,237.55,3850.0,226.8026,226.869,225.3041,225.3041,3850.0
2020-03-16 14:05:00,237.7,238.47,236.79,236.8,6343.0,225.4464,226.1767,224.5833,224.5928,6343.0
2020-03-16 14:10:00,236.51,237.25,236.36,236.81,4419.0,224.3177,225.0196,224.1754,224.6022,4419.0
2020-03-16 14:15:00,236.87,236.87,235.14,235.14,2650.0,224.6591,224.6591,223.0183,223.0183,2650.0
2020-03-16 14:20:00,235.16,235.98,235.0,235.55,8806.0,223.0373,223.815,222.8855,223.4072,8806.0
2020-03-16 14:25:00,235.66,237.12,235.36,237.12,2401.0,223.5115,224.8963,223.227,224.8963,2401.0
2020-03-16 14:30:00,237.75,239.67,237.25,239.67,3576.0,225.4938,227.3148,225.0196,227.3148,3576.0
2020-03-16 14:35:00,239.69,240.77,237.78,238.22,8000.0,227.3338,228.3581,225.5222,225.9396,8000.0
2020-03-16 14:40:00,237.73,237.73,236.16,237.31,4773.0,225.4748,225.4748,223.9857,225.0765,4773.0
2020-03-16 14:45:00,237.67,238.2,236.46,236.87,8120.0,225.4179,225.9206,224.2703,224.6591,8120.0
2020-03-16 14:50:00,236.9,238.59,236.32,236.89,12395.0,224.6876,226.2905,224.1375,224.6781,12395.0
2020-03-16 14:55:00,237.04,239.16,236.26,238.03,15802.0,224.8204,226.8311,224.0806,225.7593,15802.0
2020-03-16 15:00:00,237.76,239.16,237.28,237.28,10189.0,225.5033,226.8311,225.048,225.048,10189.0
2020-03-16 15:05:00,237.8,238.4,236.09,236.46,4780.0,225.5412,226.1103,223.9194,224.2703,4780.0
2020-03-16 15:10:00,236.97,237.63,236.19,236.53,13621.0,224.754,225.38,224.0142,224.3367,13621.0
2020-03-16 15:15:00,236.03,237.43,236.03,236.53,7884.0,223.8625,225.1903,223.8625,224.3367,7884.0
2020-03-16 15:20:00,236.53,237.0,235.82,236.61,8379.0,224.3367,224.7824,223.6633,224.4126,8379.0
2020-03-16 15:25:00,236.78,237.95,235.78,235.96,7992.0,224.5738,225.6835,223.6253,223.7961,7992.0
2020-03-16 15:30:00,235.79,236.23,233.46,234.2,14874.0,223.6348,224.0521,221.4249,222.1268,14874.0
2020-03-16 15:35:00,234.2,235.95,233.2,234.48,25085.0,222.1268,223.7866,221.1783,222.3924,25085.0
2020-03-16 15:40:00,234.48,237.04,233.55,237.04,15188.0,222.3924,224.8204,221.5103,224.8204,15188.0
2020-03-16 15:45:00,236.45,237.67,235.76,235.99,17168.0,224.2608,225.4179,223.6064,223.8245,17168.0
2020-03-16 15:50:00,235.59,236.06,232.54,232.61,23522.0,223.4451,223.8909,220.5524,220.6188,23522.0
2020-03-16 15:55:00,232.59,232.59,229.35,229.36,120698.0,220.5998,220.5998,217.5268,217.5363,120698.0
2020-03-17 09:30:00,231.55,235.23,231.28,233.47,29692.0,219.6134,223.1037,219.3573,221.4344,29692.0
2020-03-17 09:35:00,233.78,233.89,230.79,230.85,16077.0,221.7284,221.8328,218.8926,218.9495,16077.0
2020-03-17 09:40:00,231.03,231.3,229.26,229.26,10645.0,219.1202,219.3763,217.4414,217.4414,10645.0
2020-03-17 09:45:00,229.27,230.39,228.93,229.43,13583.0,217.4509,218.5132,217.1285,217.6027,13583.0
2020-03-17 09:50:00,229.2,229.96,227.56,227.56,12444.0,217.3845,218.1054,215.8291,215.8291,12444.0
2020-03-17 09:55:00,227.46,229.1,227.42,228.81,18271.0,215.7342,217.2897,215.6963,217.0146,18271.0
2020-03-17 10:00:00,228.39,229.53,226.73,229.53,8184.0,216.6163,217.6975,215.0419,217.6975,8184.0
2020-03-17 10:05:00,229.71,229.91,228.23,229.33,13525.0,217.8683,218.0579,216.4645,217.5078,13525.0
2020-03-17 10:10:00,228.86,230.35,227.98,228.52,19929.0,217.0621,218.4753,216.2274,216.7396,19929.0
2020-03-17 10:15:00,228.48,228.75,227.67,228.36,10240.0,216.7017,216.9577,215.9334,216.5878,10240.0
2020-03-17 10:20:00,228.02,228.25,226.13,226.2,12125.0,216.2654,216.4835,214.4728,214.5392,12125.0
2020-03-17 10:25:00,226.48,227.0,225.02,226.61,7810.0,214.8048,215.298,213.42,214.9281,7810.0
2020-03-17 10:30:00,226.44,227.57,225.89,226.19,18817.0,214.7668,215.8386,214.2452,214.5297,18817.0
2020-03-17 10:35:00,225.9,227.87,225.89,226.37,17341.0,214.2547,216.1231,214.2452,214.7004,17341.0
2020-03-17 10:40:00,226.09,228.42,226.0,228.39,13064.0,214.4349,216.6448,214.3495,216.6163,13064.0
2020-03-17 10:45:00,228.97,231.28,228.94,230.99,11020.0,217.1664,219.3573,217.1379,219.0823,11020.0
2020-03-17 10:50:00,231.22,231.22,228.67,230.1,10623.0,219.3004,219.3004,216.8819,218.2381,10623.0
2020-03-17 10:55:00,229.72,232.67,228.96,232.67,7873.0,217.8777,220.6757,217.1569,220.6757,7873.0
2020-03-17 11:00:00,233.0,233.0,231.35,232.43,7850.0,220.9886,220.9886,219.4237,220.448,7850.0
2020-03-17 11:05:00,233.37,235.96,233.13,235.92,3475.0,221.3396,223.7961,221.1119,223.7581,3475.0
2020-03-17 11:10:00,236.09,237.65,236.01,237.65,7951.0,223.9194,225.3989,223.8435,225.3989,7951.0
2020-03-17 11:15:00,237.84,238.55,236.54,238.46,13366.0,225.5791,226.2525,224.3462,226.1672,13366.0
2020-03-17 11:20:00,238.82,238.88,236.1,236.69,14793.0,226.5086,226.5655,223.9288,224.4884,14793.0
2020-03-17 11:25:00,236.32,237.62,235.89,235.89,7587.0,224.1375,225.3705,223.7297,223.7297,7587.0
2020-03-17 11:30:00,235.88,237.31,235.71,236.15,7568.0,223.7202,225.0765,223.5589,223.9763,7568.0
2020-03-17 11:35:00,236.07,236.41,233.24,233.24,9165.0,223.9004,224.2229,221.2163,221.2163,9165.0
2020-03-17 11:40:00,233.29,233.72,231.84,232.16,20539.0,221.2637,221.6715,219.8884,220.192,20539.0
2020-03-17 11:45:00,232.27,234.67,232.27,234.67,5814.0,220.2963,222.5726,220.2963,222.5726,5814.0
2020-03-17 11:50:00,234.16,236.39,234.16,235.43,2559.0,222.0889,224.2039,222.0889,223.2934,2559.0
2020-03-17 11:55:00,235.95,236.15,234.72,235.27,7984.0,223.7866,223.9763,222.62,223.1416,7984.0
2020-03-17 12:00:00,236.0,236.46,235.63,235.99,6094.0,223.834,224.2703,223.4831,223.8245,6094.0
2020-03-17 12:05:00,236.32,238.33,236.29,238.14,10726.0,224.1375,226.0439,224.109,225.8637,10726.0
2020-03-17 12:10:00,238.18,239.89,237.77,239.75,6919.0,225.9016,227.5235,225.5128,227.3907,6919.0
2020-03-17 12:15:00,239.28,239.28,237.01,237.65,4635.0,226.9449,226.9449,224.7919,225.3989,4635.0
2020-03-17 12:20:00,237.13,238.0,236.9,237.28,6272.0,224.9057,225.7309,224.6876,225.048,6272.0
2020-03-17 12:25:00,237.06,237.34,235.17,235.58,7795.0,224.8394,225.1049,223.0468,223.4356,7795.0
2020-03-17 12:30:00,235.93,236.09,232.96,233.03,55624.0,223.7676,223.9194,220.9507,221.0171,55624.0
2020-03-17 12:35:00,233.0,233.39,231.9,232.19,3746.0,220.9886,221.3585,219.9454,220.2204,3746.0
2020-03-17 12:40:00,232.48,232.49,230.01,230.17,9376.0,220.4955,220.5049,218.1528,218.3045,9376.0
2020-03-17 12:45:00,231.49,231.53,230.19,231.53,6925.0,219.5565,219.5944,218.3235,219.5944,6925.0
2020-03-17 12:50:00,231.32,231.53,229.7,230.53,13889.0,219.3953,219.5944,217.8588,218.646,13889.0
2020-03-17 12:55:00,229.86,230.99,229.71,230.8,3300.0,218.0105,219.0823,217.8683,218.9021,3300.0
2020-03-17 13:00:00,230.8,232.48,230.42,230.48,6941.0,218.9021,220.4955,218.5417,218.5986,6941.0
2020-03-17 13:05:00,229.74,230.86,229.71,229.86,5201.0,217.8967,218.959,217.8683,218.0105,5201.0
2020-03-17 13:10:00,230.29,230.35,229.71,229.73,6400.0,218.4184,218.4753,217.8683,217.8872,6400.0
2020-03-17 13:15:00,230.03,230.6,229.36,230.6,9377.0,218.1718,218.7124,217.5363,218.7124,9377.0
2020-03-17 13:20:00,230.44,230.56,229.25,230.07,5247.0,218.5606,218.6744,217.432,218.2097,5247.0
2020-03-17 13:25:00,229.9,231.0,229.9,230.76,5307.0,218.0485,219.0918,218.0485,218.8641,5307.0
2020-03-17 13:30:00,230.25,231.45,229.76,231.08,4515.0,218.3804,219.5186,217.9157,219.1676,4515.0
2020-03-17 13:35:00,231.05,231.73,230.46,231.02,1829.0,219.1392,219.7841,218.5796,219.1107,1829.0
2020-03-17 13:40:00,231.58,233.13,231.58,232.97,2123.0,219.6419,221.1119,219.6419,220.9602,2123.0
2020-03-17 13:45:00,233.14,233.73,232.96,233.24,3856.0,221.1214,221.681,220.9507,221.2163,3856.0
2020-03-17 13:50:00,233.49,234.11,232.81,233.03,3140.0,221.4534,222.0414,220.8084,221.0171,3140.0
2020-03-17 13:55:00,233.63,234.37,233.52,233.8,2583.0,221.5862,222.288,221.4818,221.7474,2583.0
2020-03-17 14:00:00,233.75,234.32,232.88,234.13,6455.0,221.7,222.2406,220.8748,222.0604,6455.0
2020-03-17 14:05:00,234.31,235.62,234.31,235.62,5485.0,222.2311,223.4736,222.2311,223.4736,5485.0
2020-03-17 14:10:00,234.9,236.21,234.84,236.19,11188.0,222.7907,224.0332,222.7338,224.0142,11188.0
2020-03-17 14:15:00,236.2,237.5,236.2,237.37,1276.0,224.0237,225.2567,224.0237,225.1334,1276.0
2020-03-17 14:20:00,237.37,237.42,235.06,235.72,10460.0,225.1334,225.1808,222.9425,223.5684,10460.0
2020-03-17 14:25:00,235.65,237.65,235.18,237.6,1931.0,223.502,225.3989,223.0563,225.3515,1931.0
2020-03-17 14:30:00,237.63,238.55,236.39,238.01,4605.0,225.38,226.2525,224.2039,225.7404,4605.0
2020-03-17 14:35:00,237.92,238.52,236.99,237.96,7178.0,225.655,226.2241,224.773,225.693,7178.0
2020-03-17 14:40:00,236.59,237.83,235.8,235.81,8250.0,224.3936,225.5697,223.6443,223.6538,8250.0
2020-03-17 14:45:00,235.9,235.9,233.78,233.8,7370.0,223.7392,223.7392,221.7284,221.7474,7370.0
2020-03-17 14:50:00,234.13,234.18,233.01,234.16,3797.0,222.0604,222.1078,220.9981,222.0889,3797.0
2020-03-17 14:55:00,234.02,234.69,233.36,234.5,1737.0,221.9561,222.5915,221.3301,222.4113,1737.0
2020-03-17 15:00:00,234.94,235.35,232.82,233.1,10433.0,222.8286,223.2175,220.8179,221.0835,10433.0
2020-03-17 15:05:00,233.08,234.65,232.1,234.53,9958.0,221.0645,222.5536,220.135,222.4398,9958.0
2020-03-17 15:10:00,234.26,235.8,234.26,235.8,8887.0,222.1837,223.6443,222.1837,223.6443,8887.0
2020-03-17 15:15:00,235.45,236.24,235.03,236.24,15044.0,223.3123,224.0616,222.914,224.0616,15044.0
2020-03-17 15:20:00,236.82,236.82,234.43,234.91,6574.0,224.6117,224.6117,222.3449,222.8002,6574.0
2020-03-17 15:25:00,234.92,234.98,233.81,234.87,6600.0,222.8097,222.8666,221.7569,222.7622,6600.0
2020-03-17 15:30:00,234.52,236.73,234.51,236.41,8766.0,222.4303,224.5264,222.4208,224.2229,8766.0
2020-03-17 15:35:00,236.37,239.18,236.37,238.72,25117.0,224.1849,226.8501,224.1849,226.4138,25117.0
2020-03-17 15:40:00,238.7,239.98,238.06,239.14,14110.0,226.3948,227.6088,225.7878,226.8121,14110.0
2020-03-17 15:45:00,238.8,239.0,237.39,237.4,13184.0,226.4897,226.6793,225.1523,225.1618,13184.0
2020-03-17 15:50:00,237.28,237.4,234.72,236.03,28601.0,225.048,225.1618,222.62,223.8625,28601.0
2020-03-17 15:55:00,236.2,238.48,236.05,238.35,56159.0,224.0237,226.1862,223.8814,226.0629,56159.0
2020-03-18 09:30:00,212.49,220.57,212.31,220.25,49091.0,201.536,209.1994,201.3652,208.8959,49091.0
2020-03-18 09:35:00,220.31,220.31,217.57,218.24,26744.0,208.9528,208.9528,206.3541,206.9895,26744.0
2020-03-18 09:40:00,218.31,220.42,217.99,219.87,15602.0,207.0559,209.0572,206.7524,208.5355,15602.0
2020-03-18 09:45:00,219.68,220.32,218.13,219.63,21099.0,208.3553,208.9623,206.8852,208.3079,21099.0
2020-03-18 09:50:00,219.58,224.01,219.52,223.8,32823.0,208.2605,212.4621,208.2036,212.2629,32823.0
2020-03-18 09:55:00,224.19,224.24,222.34,222.85,20319.0,212.6328,212.6802,210.8782,211.3619,20319.0
2020-03-18 10:00:00,223.03,225.49,222.52,225.4,15603.0,211.5326,213.8658,211.0489,213.7804,15603.0
2020-03-18 10:05:00,224.85,226.29,223.55,223.89,15401.0,213.2588,214.6246,212.0258,212.3483,15401.0
2020-03-18 10:10:00,223.66,223.82,222.39,223.3,6895.0,212.1301,212.2819,210.9256,211.7887,6895.0
2020-03-18 10:15:00,223.54,225.48,223.52,224.55,19050.0,212.0163,213.8563,211.9974,212.9743,19050.0
2020-03-18 10:20:00,224.24,224.4,221.37,221.37,16860.0,212.6802,212.832,209.9582,209.9582,16860.0
2020-03-18 10:25:00,221.37,223.74,221.37,223.49,11416.0,209.9582,212.206,209.9582,211.9689,11416.0
2020-03-18 10:30:00,223.06,225.18,223.06,224.81,10991.0,211.5611,213.5718,211.5611,213.2209,10991.0
2020-03-18 10:35:00,224.77,225.19,223.04,223.29,13237.0,213.1829,213.5813,211.5421,211.7792,13237.0
2020-03-18 10:40:00,223.14,223.31,221.72,221.72,11886.0,211.6369,211.7982,210.2901,210.2901,11886.0
2020-03-18 10:45:00,221.92,221.92,219.2,220.42,34044.0,210.4798,210.4798,207.9001,209.0572,34044.0
2020-03-18 10:50:00,220.11,220.29,216.57,217.22,16906.0,208.7631,208.9339,205.4056,206.0221,16906.0
2020-03-18 10:55:00,216.75,217.73,215.63,215.63,75913.0,205.5764,206.5058,204.5141,204.5141,75913.0
2020-03-18 11:00:00,215.41,216.03,214.74,214.88,23460.0,204.3054,204.8935,203.67,203.8028,23460.0
2020-03-18 11:05:00,214.37,215.11,213.83,213.92,10162.0,203.319,204.0209,202.8069,202.8922,10162.0
2020-03-18 11:10:00,213.9,213.9,211.86,212.6,28226.0,202.8733,202.8733,200.9384,201.6403,28226.0
2020-03-18 11:15:00,211.88,211.88,209.57,210.7,34377.0,200.9574,200.9574,198.7665,199.8382,34377.0
2020-03-18 11:20:00,210.62,211.5,210.27,210.58,21235.0,199.7624,200.597,199.4304,199.7244,21235.0
2020-03-18 11:25:00,210.46,210.78,209.2,209.69,16223.0,199.6106,199.9141,198.4156,198.8803,16223.0
2020-03-18 11:30:00,209.83,210.66,208.9,209.54,13872.0,199.0131,199.8003,198.131,198.738,13872.0
2020-03-18 11:35:00,209.34,209.94,208.81,208.82,10622.0,198.5483,199.1174,198.0457,198.0551,10622.0
2020-03-18 11:40:00,208.8,209.61,208.0,209.34,9324.0,198.0362,198.8044,197.2774,198.5483,9324.0
2020-03-18 11:45:00,208.86,209.04,207.72,207.74,21039.0,198.0931,198.2638,197.0119,197.0308,21039.0
2020-03-18 11:50:00,207.79,208.28,207.51,208.25,12520.0,197.0782,197.543,196.8127,197.5145,12520.0
2020-03-18 11:55:00,208.3,208.49,206.43,206.43,15428.0,197.562,197.7422,195.7884,195.7884,15428.0
2020-03-18 12:00:00,206.3,206.33,204.7,205.24,11984.0,195.6651,195.6935,194.1475,194.6597,11984.0
2020-03-18 12:05:00,205.23,206.19,203.97,203.97,11420.0,194.6502,195.5607,193.4552,193.4552,11420.0
2020-03-18 12:10:00,203.69,205.87,203.69,203.92,12398.0,193.1896,195.2572,193.1896,193.4077,12398.0
2020-03-18 12:15:00,203.84,204.25,202.31,202.52,13505.0,193.3319,193.7207,191.8807,192.0799,13505.0
2020-03-18 12:20:00,202.53,202.57,201.53,201.53,10518.0,192.0894,192.1273,191.141,191.141,10518.0
2020-03-18 12:25:00,201.38,201.5,200.34,200.86,27379.0,190.9987,191.1125,190.0123,190.5055,27379.0
2020-03-18 12:30:00,200.92,202.93,200.28,200.39,90028.0,190.5624,192.4688,189.9554,190.0597,90028.0
2020-03-18 12:35:00,200.39,201.8,200.1,201.8,9625.0,190.0597,191.397,189.7847,191.397,9625.0
2020-03-18 12:40:00,201.85,202.41,201.82,202.41,3343.0,191.4445,191.9756,191.416,191.9756,3343.0
2020-03-18 12:45:00,202.58,203.03,201.76,202.2,21304.0,192.1368,192.5636,191.3591,191.7764,21304.0
2020-03-18 12:50:00,202.39,202.39,200.85,201.25,8001.0,191.9566,191.9566,190.496,190.8754,8001.0
2020-03-18 12:55:00,200.64,200.89,200.1,200.39,2800.0,190.2968,190.5339,189.7847,190.0597,2800.0
2020-03-18 13:00:00,200.39,200.39,200.39,200.39,0.0,190.0597,190.0597,190.0597,190.0597,0.0
2020-03-18 13:05:00,200.39,200.39,200.39,200.39,0.0,190.0597,190.0597,190.0597,190.0597,0.0
2020-03-18 13:10:00,200.2,200.44,198.72,199.18,19468.0,189.8795,190.1071,188.4758,188.9121,19468.0
2020-03-18 13:15:00,198.09,199.11,198.03,199.11,12123.0,187.8783,188.8457,187.8214,188.8457,12123.0
2020-03-18 13:20:00,198.77,200.09,198.14,198.68,2748.0,188.5232,189.7752,187.9257,188.4379,2748.0
2020-03-18 13:25:00,198.68,198.91,196.13,196.93,6766.0,188.4379,188.656,186.0193,186.7781,6766.0
2020-03-18 13:30:00,196.92,196.92,194.44,194.48,9388.0,186.7686,186.7686,184.4165,184.4544,9388.0
2020-03-18 13:35:00,194.71,196.96,194.54,196.29,8387.0,184.6725,186.8065,184.5113,186.1711,8387.0
2020-03-18 13:40:00,196.25,197.35,195.62,197.24,9038.0,186.1331,187.1764,185.5356,187.0721,9038.0
2020-03-18 13:45:00,196.95,197.17,196.11,196.5,32173.0,186.7971,187.0057,186.0004,186.3703,32173.0
2020-03-18 13:50:00,196.39,196.51,195.19,195.74,6782.0,186.2659,186.3797,185.1278,185.6494,6782.0
2020-03-18 13:55:00,196.09,196.31,194.74,195.05,5821.0,185.9814,186.1901,184.701,184.995,5821.0
2020-03-18 14:00:00,195.71,195.71,192.61,192.61,10556.0,185.621,185.621,182.6808,182.6808,10556.0
2020-03-18 14:05:00,193.18,194.82,192.85,193.41,11521.0,183.2214,184.7769,182.9084,183.4395,11521.0
2020-03-18 14:10:00,193.41,194.17,192.69,193.52,11086.0,183.4395,184.1604,182.7567,183.5439,11086.0
2020-03-18 14:15:00,193.55,194.41,193.0,193.0,7511.0,183.5723,184.388,183.0507,183.0507,7511.0
2020-03-18 14:20:00,193.03,193.43,192.41,192.42,10649.0,183.0791,183.4585,182.4911,182.5006,10649.0
2020-03-18 14:25:00,192.41,192.64,192.0,192.48,7828.0,182.4911,182.7092,182.1022,182.5575,7828.0
2020-03-18 14:30:00,192.19,192.34,191.25,191.26,16233.0,182.2824,182.4247,181.3909,181.4004,16233.0
2020-03-18 14:35:00,191.44,194.49,191.28,194.2,23250.0,181.5711,184.4639,181.4194,184.1888,23250.0
2020-03-18 14:40:00,194.24,194.5,192.25,193.49,23295.0,184.2268,184.4734,182.3393,183.5154,23295.0
2020-03-18 14:45:00,193.76,194.93,193.02,193.25,15326.0,183.7715,184.8812,183.0697,183.2878,15326.0
2020-03-18 14:50:00,193.23,193.7,192.5,193.68,17170.0,183.2688,183.7146,182.5765,183.6956,17170.0
2020-03-18 14:55:00,193.75,194.71,193.58,194.31,48464.0,183.762,184.6725,183.6008,184.2932,48464.0
2020-03-18 15:00:00,194.54,194.81,193.01,193.14,17923.0,184.5113,184.7674,183.0602,183.1835,17923.0
2020-03-18 15:05:00,193.14,194.81,193.0,193.24,17226.0,183.1835,184.7674,183.0507,183.2783,17226.0
2020-03-18 15:10:00,193.3,195.88,193.3,194.71,16573.0,183.3352,185.7822,183.3352,184.6725,16573.0
2020-03-18 15:15:00,194.8,194.87,193.9,194.7,9135.0,184.7579,184.8243,183.9043,184.663,9135.0
2020-03-18 15:20:00,194.8,195.11,193.5,194.22,15321.0,184.7579,185.0519,183.5249,184.2078,15321.0
2020-03-18 15:25:00,194.22,194.59,193.31,193.48,27797.0,184.2078,184.5587,183.3447,183.5059,27797.0
2020-03-18 15:30:00,193.47,195.03,193.23,194.75,16621.0,183.4965,184.976,183.2688,184.7105,16621.0
2020-03-18 15:35:00,194.55,194.85,192.68,192.78,29416.0,184.5208,184.8053,182.7472,182.842,29416.0
2020-03-18 15:40:00,192.89,194.47,191.66,193.62,49556.0,182.9464,184.4449,181.7798,183.6387,49556.0
2020-03-18 15:45:00,193.62,194.7,192.36,194.7,31496.0,183.6387,184.663,182.4437,184.663,31496.0
2020-03-18 15:50:00,194.51,195.0,193.6,193.72,120313.0,184.4828,184.9476,183.6198,183.7336,120313.0
2020-03-18 15:55:00,194.0,197.61,193.07,196.99,187785.0,183.9991,187.423,183.1171,186.835,187785.0
2020-03-19 09:30:00,205.81,205.81,200.59,201.08,47159.0,195.2003,195.2003,190.2494,190.7142,47159.0
2020-03-19 09:35:00,201.2,201.93,200.69,201.5,19827.0,190.828,191.5203,190.3443,191.1125,19827.0
2020-03-19 09:40:00,201.5,203.4,200.92,203.4,31318.0,191.1125,192.9146,190.5624,192.9146,31318.0
2020-03-19 09:45:00,203.09,207.17,202.81,206.98,34140.0,192.6205,196.4902,192.355,196.31,34140.0
2020-03-19 09:50:00,207.15,207.46,205.55,206.09,24534.0,196.4712,196.7653,194.9537,195.4659,24534.0
2020-03-19 09:55:00,206.24,208.66,206.18,207.95,16278.0,195.6082,197.9034,195.5512,197.23,16278.0
2020-03-19 10:00:00,207.95,208.66,206.79,208.24,15725.0,197.23,197.9034,196.1298,197.505,15725.0
2020-03-19 10:05:00,208.44,210.61,208.44,210.16,14866.0,197.6947,199.7529,197.6947,199.3261,14866.0
2020-03-19 10:10:00,210.18,213.5,210.08,213.5,23238.0,199.345,202.4939,199.2502,202.4939,23238.0
2020-03-19 10:15:00,213.5,215.54,213.17,214.99,29248.0,202.4939,204.4287,202.1809,203.9071,29248.0
2020-03-19 10:20:00,215.06,216.07,213.83,215.02,21633.0,203.9735,204.9314,202.8069,203.9355,21633.0
2020-03-19 10:25:00,214.63,215.53,214.23,215.53,16224.0,203.5656,204.4192,203.1863,204.4192,16224.0
2020-03-19 10:30:00,215.32,218.65,215.15,218.46,17222.0,204.2201,207.3784,204.0588,207.1982,17222.0
2020-03-19 10:35:00,218.67,218.68,216.82,217.39,14767.0,207.3974,207.4069,205.6427,206.1834,14767.0
2020-03-19 10:40:00,216.8,216.8,212.8,213.23,22669.0,205.6238,205.6238,201.83,202.2378,22669.0
2020-03-19 10:45:00,213.24,213.24,210.79,211.1,12344.0,202.2473,202.2473,199.9236,200.2176,12344.0
2020-03-19 10:50:00,211.29,212.13,210.66,212.13,9653.0,200.3978,201.1945,199.8003,201.1945,9653.0
2020-03-19 10:55:00,212.04,213.01,210.25,210.25,9499.0,201.1092,202.0292,199.4114,199.4114,9499.0
2020-03-19 11:00:00,210.12,211.51,209.15,209.26,14382.0,199.2881,200.6065,198.3681,198.4725,14382.0
2020-03-19 11:05:00,209.35,210.12,208.34,208.38,6710.0,198.5578,199.2881,197.5999,197.6378,6710.0
2020-03-19 11:10:00,208.3,212.48,207.74,212.15,23659.0,197.562,201.5265,197.0308,201.2135,23659.0
2020-03-19 11:15:00,212.54,213.02,211.42,212.55,8743.0,201.5834,202.0386,200.5211,201.5929,8743.0
2020-03-19 11:20:00,212.78,213.94,212.51,213.66,5520.0,201.811,202.9112,201.5549,202.6456,5520.0
2020-03-19 11:25:00,213.49,214.7,213.49,214.28,8619.0,202.4844,203.632,202.4844,203.2337,8619.0
2020-03-19 11:30:00,214.15,214.92,213.28,214.75,6969.0,203.1104,203.8407,202.2852,203.6795,6969.0
2020-03-19 11:35:00,214.77,215.54,213.62,213.62,6145.0,203.6984,204.4287,202.6077,202.6077,6145.0
2020-03-19 11:40:00,213.7,214.32,213.24,214.03,7634.0,202.6836,203.2716,202.2473,202.9966,7634.0
2020-03-19 11:45:00,213.89,215.66,213.07,215.51,12777.0,202.8638,204.5425,202.0861,204.4003,12777.0
2020-03-19 11:50:00,215.59,215.75,214.41,215.22,11501.0,204.4761,204.6279,203.357,204.1252,11501.0
2020-03-19 11:55:00,215.09,215.21,210.34,210.71,19391.0,204.0019,204.1157,199.4968,199.8477,19391.0
2020-03-19 12:00:00,210.53,213.38,210.53,212.68,13218.0,199.677,202.3801,199.677,201.7162,13218.0
2020-03-19 12:05:00,212.52,213.81,212.44,213.71,9956.0,201.5644,202.7879,201.4885,202.6931,9956.0
2020-03-19 12:10:00,213.84,215.02,213.49,214.76,11694.0,202.8164,203.9355,202.4844,203.6889,11694.0
2020-03-19 12:15:00,214.78,214.97,213.53,214.3,10182.0,203.7079,203.8881,202.5223,203.2527,10182.0
2020-03-19 12:20:00,214.29,215.3,213.22,213.58,18978.0,203.2432,204.2011,202.2283,202.5698,18978.0
2020-03-19 12:25:00,213.58,214.48,212.0,214.48,15073.0,202.5698,203.4234,201.0712,203.4234,15073.0
2020-03-19 12:30:00,214.42,214.79,212.01,214.77,34786.0,203.3665,203.7174,201.0807,203.6984,34786.0
2020-03-19 12:35:00,214.79,214.99,213.99,214.12,10853.0,203.7174,203.9071,202.9586,203.0819,10853.0
2020-03-19 12:40:00,213.99,215.98,213.99,215.98,3342.0,202.9586,204.846,202.9586,204.846,3342.0
2020-03-19 12:45:00,215.75,217.32,215.75,216.99,5273.0,204.6279,206.117,204.6279,205.804,5273.0
2020-03-19 12:50:00,216.54,217.35,216.04,217.01,3393.0,205.3772,206.1454,204.903,205.8229,3393.0
2020-03-19 12:55:00,216.66,217.47,215.72,216.03,7797.0,205.491,206.2592,204.5994,204.8935,7797.0
2020-03-19 13:00:00,216.03,216.31,214.95,215.35,12324.0,204.8935,205.159,203.8691,204.2485,12324.0
2020-03-19 13:05:00,215.27,215.76,214.95,215.75,4588.0,204.1726,204.6374,203.8691,204.6279,4588.0
2020-03-19 13:10:00,215.36,217.44,215.35,216.45,12395.0,204.258,206.2308,204.2485,205.2918,12395.0
2020-03-19 13:15:00,216.28,216.64,215.65,216.11,11673.0,205.1306,205.472,204.5331,204.9693,11673.0
2020-03-19 13:20:00,215.94,216.52,215.94,216.08,900.0,204.8081,205.3582,204.8081,204.9409,900.0
2020-03-19 13:25:00,215.75,216.0,215.03,215.25,6150.0,204.6279,204.865,203.945,204.1537,6150.0
2020-03-19 13:30:00,215.27,216.03,214.53,215.49,18648.0,204.1726,204.8935,203.4708,204.3813,18648.0
2020-03-19 13:35:00,215.85,215.86,214.75,215.05,1781.0,204.7227,204.7322,203.6795,203.964,1781.0
2020-03-19 13:40:00,215.49,215.81,214.62,215.78,6800.0,204.3813,204.6848,203.5562,204.6564,6800.0
2020-03-19 13:45:00,215.75,215.78,215.32,215.77,1839.0,204.6279,204.6564,204.2201,204.6469,1839.0
2020-03-19 13:50:00,215.42,216.71,215.42,216.65,7631.0,204.3149,205.5384,204.3149,205.4815,7631.0
2020-03-19 13:55:00,216.87,217.04,215.47,215.78,7939.0,205.6902,205.8514,204.3623,204.6564,7939.0
2020-03-19 14:00:00,215.68,215.84,214.73,214.92,15859.0,204.5615,204.7133,203.6605,203.8407,15859.0
2020-03-19 14:05:00,215.04,215.11,214.07,214.38,4265.0,203.9545,204.0209,203.0345,203.3285,4265.0
2020-03-19 14:10:00,214.53,216.28,214.04,215.83,3254.0,203.4708,205.1306,203.0061,204.7038,3254.0
2020-03-19 14:15:00,215.51,216.67,215.49,216.43,12638.0,204.4003,205.5005,204.3813,205.2728,12638.0
2020-03-19 14:20:00,216.64,216.67,215.03,216.13,6545.0,205.472,205.5005,203.945,204.9883,6545.0
2020-03-19 14:25:00,215.72,216.21,214.98,215.59,5050.0,204.5994,205.0642,203.8976,204.4761,5050.0
2020-03-19 14:30:00,214.91,216.16,214.91,215.5,1381.0,203.8312,205.0168,203.8312,204.3908,1381.0
2020-03-19 14:35:00,216.06,217.5,215.59,217.49,5791.0,204.9219,206.2877,204.4761,206.2782,5791.0
2020-03-19 14:40:00,217.49,218.87,217.49,218.42,15796.0,206.2782,207.5871,206.2782,207.1603,15796.0
2020-03-19 14:45:00,218.41,218.91,217.01,218.91,15594.0,207.1508,207.625,205.8229,207.625,15594.0
2020-03-19 14:50:00,218.04,218.47,215.83,216.8,6376.0,206.7999,207.2077,204.7038,205.6238,6376.0
2020-03-19 14:55:00,216.77,218.8,216.33,218.4,5485.0,205.5953,207.5207,205.178,207.1413,5485.0
2020-03-19 15:00:00,218.04,218.33,216.39,217.79,9896.0,206.7999,207.0749,205.2349,206.5627,9896.0
2020-03-19 15:05:00,217.66,218.43,217.26,217.58,9751.0,206.4394,207.1697,206.0601,206.3636,9751.0
2020-03-19 15:10:00,217.33,218.46,216.33,218.25,16966.0,206.1265,207.1982,205.178,206.999,16966.0
2020-03-19 15:15:00,218.15,218.99,217.76,218.45,13736.0,206.9042,207.7009,206.5343,207.1887,13736.0
2020-03-19 15:20:00,218.09,218.89,217.83,218.06,9880.0,206.8473,207.606,206.6007,206.8188,9880.0
2020-03-19 15:25:00,218.18,219.24,218.18,218.74,11211.0,206.9326,207.938,206.9326,207.4638,11211.0
2020-03-19 15:30:00,218.74,219.05,217.28,218.07,22707.0,207.4638,207.7578,206.079,206.8283,22707.0
2020-03-19 15:35:00,217.85,218.56,217.14,217.24,29411.0,206.6196,207.293,205.9462,206.0411,29411.0
2020-03-19 15:40:00,217.2,217.66,216.08,216.94,29217.0,206.0032,206.4394,204.9409,205.7566,29217.0
2020-03-19 15:45:00,217.55,217.62,215.71,216.02,12396.0,206.3351,206.4015,204.59,204.884,12396.0
2020-03-19 15:50:00,216.0,216.03,213.66,214.33,18957.0,204.865,204.8935,202.6456,203.2811,18957.0
2020-03-19 15:55:00,214.53,215.35,213.18,214.07,66276.0,203.4708,204.2485,202.1904,203.0345,66276.0
2020-03-20 09:30:00,225.29,229.08,225.01,229.08,104585.0,213.6761,217.2707,213.4105,217.2707,104585.0
2020-03-20 09:35:00,228.68,230.0,226.54,226.86,26164.0,216.8913,218.1433,214.8617,215.1652,26164.0
2020-03-20 09:40:00,226.56,226.8,225.21,225.33,29735.0,214.8806,215.1083,213.6002,213.714,29735.0
2020-03-20 09:45:00,225.57,226.44,224.57,225.87,14737.0,213.9417,214.7668,212.9932,214.2262,14737.0
2020-03-20 09:50:00,225.85,226.48,224.8,224.95,9829.0,214.2072,214.8048,213.2114,213.3536,9829.0
2020-03-20 09:55:00,224.97,226.45,224.68,225.98,10687.0,213.3726,214.7763,213.0976,214.3305,10687.0
2020-03-20 10:00:00,225.79,228.8,225.5,228.52,28418.0,214.1503,217.0052,213.8753,216.7396,28418.0
2020-03-20 10:05:00,228.64,228.66,226.74,227.69,16154.0,216.8534,216.8724,215.0514,215.9524,16154.0
2020-03-20 10:10:00,227.2,228.68,227.2,228.36,19038.0,215.4876,216.8913,215.4876,216.5878,19038.0
2020-03-20 10:15:00,228.38,233.74,227.63,232.97,39842.0,216.6068,221.6905,215.8955,220.9602,39842.0
2020-03-20 10:20:00,232.9,233.48,231.72,233.26,35150.0,220.8938,221.4439,219.7746,221.2352,35150.0
2020-03-20 10:25:00,233.54,233.88,232.3,232.46,25850.0,221.5008,221.8233,220.3247,220.4765,25850.0
2020-03-20 10:30:00,232.58,236.14,232.55,236.1,26718.0,220.5903,223.9668,220.5618,223.9288,26718.0
2020-03-20 10:35:00,236.31,236.68,235.42,235.55,42111.0,224.128,224.4789,223.2839,223.4072,42111.0
2020-03-20 10:40:00,235.89,236.6,234.19,234.19,13466.0,223.7297,224.4031,222.1173,222.1173,13466.0
2020-03-20 10:45:00,234.01,234.6,233.13,234.5,12276.0,221.9466,222.5062,221.1119,222.4113,12276.0
2020-03-20 10:50:00,234.15,236.56,234.1,235.98,18489.0,222.0794,224.3651,222.0319,223.815,18489.0
2020-03-20 10:55:00,236.17,237.27,235.95,236.45,35512.0,223.9952,225.0385,223.7866,224.2608,35512.0
2020-03-20 11:00:00,236.59,237.1,236.03,236.4,26317.0,224.3936,224.8773,223.8625,224.2134,26317.0
2020-03-20 11:05:00,236.42,236.75,234.43,236.59,21214.0,224.2323,224.5453,222.3449,224.3936,21214.0
2020-03-20 11:10:00,236.64,237.32,235.5,235.9,16282.0,224.441,225.0859,223.3598,223.7392,16282.0
2020-03-20 11:15:00,235.91,236.29,234.49,234.49,28541.0,223.7486,224.109,222.4018,222.4018,28541.0
2020-03-20 11:20:00,234.64,234.8,233.0,233.15,18511.0,222.5441,222.6959,220.9886,221.1309,18511.0
2020-03-20 11:25:00,232.68,234.73,231.7,234.29,29743.0,220.6851,222.6295,219.7557,222.2121,29743.0
2020-03-20 11:30:00,234.29,236.03,233.76,235.31,45693.0,222.2121,223.8625,221.7095,223.1796,45693.0
2020-03-20 11:35:00,235.36,236.31,234.31,235.64,39311.0,223.227,224.128,222.2311,223.4926,39311.0
2020-03-20 11:40:00,235.37,236.27,234.58,234.58,10915.0,223.2365,224.0901,222.4872,222.4872,10915.0
2020-03-20 11:45:00,234.57,234.86,232.3,233.99,24609.0,222.4777,222.7528,220.3247,221.9276,24609.0
2020-03-20 11:50:00,233.97,234.84,231.88,232.03,19065.0,221.9086,222.7338,219.9264,220.0687,19065.0
2020-03-20 11:55:00,231.91,233.79,231.91,233.59,17658.0,219.9548,221.7379,219.9548,221.5482,17658.0
2020-03-20 12:00:00,233.72,234.07,232.55,232.83,8570.0,221.6715,222.0035,220.5618,220.8274,8570.0
2020-03-20 12:05:00,232.66,232.86,230.23,230.24,14460.0,220.6662,220.8559,218.3614,218.3709,14460.0
2020-03-20 12:10:00,230.48,231.97,230.46,231.45,12543.0,218.5986,220.0117,218.5796,219.5186,12543.0
2020-03-20 12:15:00,231.47,232.29,229.7,230.29,25380.0,219.5375,220.3153,217.8588,218.4184,25380.0
2020-03-20 12:20:00,230.29,230.83,229.63,229.73,50731.0,218.4184,218.9305,217.7924,217.8872,50731.0
2020-03-20 12:25:00,229.75,229.96,227.01,228.34,22367.0,217.9062,218.1054,215.3074,216.5689,22367.0
2020-03-20 12:30:00,228.13,229.94,228.07,229.71,36154.0,216.3697,218.0864,216.3128,217.8683,36154.0
2020-03-20 12:35:00,229.37,230.06,228.13,229.64,22485.0,217.5458,218.2002,216.3697,217.8019,22485.0
2020-03-20 12:40:00,229.35,230.97,228.62,230.49,13884.0,217.5268,219.0633,216.8344,218.608,13884.0
2020-03-20 12:45:00,229.83,231.99,229.83,231.59,6043.0,217.9821,220.0307,217.9821,219.6513,6043.0
2020-03-20 12:50:00,231.73,232.44,231.38,232.09,28942.0,219.7841,220.4575,219.4522,220.1256,28942.0
2020-03-20 12:55:00,232.64,233.61,231.99,232.15,10218.0,220.6472,221.5672,220.0307,220.1825,10218.0
2020-03-20 13:00:00,232.41,233.66,231.6,232.6,5950.0,220.4291,221.6146,219.6608,220.6093,5950.0
2020-03-20 13:05:00,232.5,233.64,232.38,233.64,3051.0,220.5144,221.5957,220.4006,221.5957,3051.0
2020-03-20 13:10:00,233.25,234.42,232.88,233.71,2470.0,221.2258,222.3354,220.8748,221.662,2470.0
2020-03-20 13:15:00,234.08,234.42,233.52,234.36,4403.0,222.013,222.3354,221.4818,222.2785,4403.0
2020-03-20 13:20:00,233.53,234.12,232.46,232.47,16860.0,221.4913,222.0509,220.4765,220.486,16860.0
2020-03-20 13:25:00,231.94,232.4,231.22,231.55,5801.0,219.9833,220.4196,219.3004,219.6134,5801.0
2020-03-20 13:30:00,231.75,232.08,231.2,231.59,4747.0,219.8031,220.1161,219.2814,219.6513,4747.0
2020-03-20 13:35:00,231.41,231.42,228.64,230.0,13382.0,219.4806,219.4901,216.8534,218.1433,13382.0
2020-03-20 13:40:00,229.97,229.97,228.65,229.07,8938.0,218.1148,218.1148,216.8629,217.2612,8938.0
2020-03-20 13:45:00,229.46,230.06,228.41,228.41,4366.0,217.6311,218.2002,216.6353,216.6353,4366.0
2020-03-20 13:50:00,228.44,229.46,228.12,228.9,2617.0,216.6637,217.6311,216.3602,217.1,2617.0
2020-03-20 13:55:00,228.7,229.92,228.7,229.92,7669.0,216.9103,218.0674,216.9103,218.0674,7669.0
2020-03-20 14:00:00,229.33,229.86,228.89,229.16,6190.0,217.5078,218.0105,217.0905,217.3466,6190.0
2020-03-20 14:05:00,229.14,230.26,229.13,229.66,4715.0,217.3276,218.3899,217.3182,217.8208,4715.0
2020-03-20 14:10:00,229.7,229.7,227.54,227.54,5766.0,217.8588,217.8588,215.8101,215.8101,5766.0
2020-03-20 14:15:00,227.7,227.8,226.7,226.99,2871.0,215.9619,216.0567,215.0134,215.2885,2871.0
2020-03-20 14:20:00,226.9,227.87,226.14,226.14,3895.0,215.2031,216.1231,214.4823,214.4823,3895.0
2020-03-20 14:25:00,226.9,226.9,223.96,224.48,7956.0,215.2031,215.2031,212.4147,212.9079,7956.0
2020-03-20 14:30:00,224.99,225.38,223.61,224.22,10323.0,213.3916,213.7615,212.0827,212.6613,10323.0
2020-03-20 14:35:00,224.34,224.97,223.64,223.64,4768.0,212.7751,213.3726,212.1112,212.1112,4768.0
2020-03-20 14:40:00,224.0,224.44,223.63,223.98,11565.0,212.4526,212.8699,212.1017,212.4336,11565.0
2020-03-20 14:45:00,224.17,224.91,224.0,224.84,4700.0,212.6138,213.3157,212.4526,213.2493,4700.0
2020-03-20 14:50:00,224.75,225.22,222.74,222.74,4662.0,213.1639,213.6097,211.2576,211.2576,4662.0
2020-03-20 14:55:00,222.11,222.8,221.1,222.21,11592.0,210.66,211.3145,209.7021,210.7549,11592.0
2020-03-20 15:00:00,223.41,223.42,221.62,221.63,3185.0,211.893,211.9025,210.1953,210.2048,3185.0
2020-03-20 15:05:00,221.62,223.0,221.59,222.41,9097.0,210.1953,211.5042,210.1668,210.9446,9097.0
2020-03-20 15:10:00,222.21,223.42,222.1,222.22,3081.0,210.7549,211.9025,210.6506,210.7644,3081.0
2020-03-20 15:15:00,221.83,222.15,220.54,220.95,5022.0,210.3945,210.698,209.171,209.5598,5022.0
2020-03-20 15:20:00,221.5,222.04,221.47,221.7,1673.0,210.0815,210.5936,210.053,210.2712,1673.0
2020-03-20 15:25:00,221.34,224.71,221.34,224.58,5853.0,209.9297,213.126,209.9297,213.0027,5853.0
2020-03-20 15:30:00,224.68,224.68,222.57,223.15,12283.0,213.0976,213.0976,211.0963,211.6464,12283.0
2020-03-20 15:35:00,222.42,223.1,221.35,222.1,6622.0,210.9541,211.599,209.9392,210.6506,6622.0
2020-03-20 15:40:00,222.03,222.58,221.42,221.99,21300.0,210.5842,211.1058,210.0056,210.5462,21300.0
2020-03-20 15:45:00,221.76,221.76,219.3,220.0,14059.0,210.3281,210.3281,207.9949,208.6588,14059.0
2020-03-20 15:50:00,220.0,220.0,217.4,217.65,40856.0,208.6588,208.6588,206.1928,206.43,40856.0
2020-03-20 15:55:00,217.66,217.83,215.59,215.85,73466.0,206.4394,206.6007,204.4761,204.7227,73466.0
2020-03-23 09:30:00,224.96,226.66,223.12,224.71,50362.0,213.3631,214.9755,211.618,213.126,50362.0
2020-03-23 09:35:00,225.06,225.9,222.67,223.78,44783.0,213.458,214.2547,211.1912,212.2439,44783.0
2020-03-23 09:40:00,223.86,224.99,222.92,223.84,51507.0,212.3198,213.3916,211.4283,212.3009,51507.0
2020-03-23 09:45:00,224.0,228.37,223.22,227.2,39310.0,212.4526,216.5973,211.7128,215.4876,39310.0
2020-03-23 09:50:00,227.16,229.5,226.17,229.03,24121.0,215.4497,217.6691,214.5107,217.2233,24121.0
2020-03-23 09:55:00,229.26,231.72,229.26,231.52,29885.0,217.4414,219.7746,217.4414,219.5849,29885.0
2020-03-23 10:00:00,231.02,231.28,227.28,228.75,16766.0,219.1107,219.3573,215.5635,216.9577,16766.0
2020-03-23 10:05:00,228.51,230.44,228.51,229.17,15858.0,216.7301,218.5606,216.7301,217.3561,15858.0
2020-03-23 10:10:00,229.21,232.43,229.2,231.9,15387.0,217.394,220.448,217.3845,219.9454,15387.0
2020-03-23 10:15:00,232.25,232.43,229.42,229.42,18016.0,220.2773,220.448,217.5932,217.5932,18016.0
2020-03-23 10:20:00,229.8,231.78,229.23,231.26,10398.0,217.9536,219.8315,217.413,219.3383,10398.0
2020-03-23 10:25:00,231.57,231.78,229.73,231.41,22051.0,219.6324,219.8315,217.8872,219.4806,22051.0
2020-03-23 10:30:00,230.7,231.17,229.87,231.16,10807.0,218.8072,219.253,218.02,219.2435,10807.0
2020-03-23 10:35:00,231.18,232.0,230.09,232.0,9707.0,219.2625,220.0402,218.2287,220.0402,9707.0
2020-03-23 10:40:00,231.79,233.2,231.07,231.94,13330.0,219.841,221.1783,219.1581,219.9833,13330.0
2020-03-23 10:45:00,231.51,232.11,231.24,231.51,23511.0,219.5755,220.1445,219.3194,219.5755,23511.0
2020-03-23 10:50:00,231.89,232.37,230.5,230.82,21451.0,219.9359,220.3911,218.6175,218.921,21451.0
2020-03-23 10:55:00,230.66,230.76,229.17,229.99,24671.0,218.7693,218.8641,217.3561,218.1338,24671.0
2020-03-23 11:00:00,229.91,230.76,229.91,230.53,12683.0,218.0579,218.8641,218.0579,218.646,12683.0
2020-03-23 11:05:00,230.61,231.64,230.07,231.02,21001.0,218.7219,219.6988,218.2097,219.1107,21001.0
2020-03-23 11:10:00,231.19,231.76,229.4,229.41,16192.0,219.272,219.8126,217.5742,217.5837,16192.0
2020-03-23 11:15:00,229.45,230.17,228.01,228.1,15219.0,217.6217,218.3045,216.2559,216.3412,15219.0
2020-03-23 11:20:00,227.67,227.8,225.0,225.95,15361.0,215.9334,216.0567,213.4011,214.3021,15361.0
2020-03-23 11:25:00,226.69,227.03,224.99,225.71,15730.0,215.0039,215.3264,213.3916,214.0745,15730.0
2020-03-23 11:30:00,225.23,226.86,225.21,226.11,12184.0,213.6192,215.1652,213.6002,214.4538,12184.0
2020-03-23 11:35:00,225.72,226.7,225.16,226.18,12674.0,214.0839,215.0134,213.5528,214.5202,12674.0
2020-03-23 11:40:00,225.69,226.81,224.89,225.0,18021.0,214.0555,215.1177,213.2967,213.4011,18021.0
2020-03-23 11:45:00,225.1,226.05,225.0,225.8,15529.0,213.4959,214.3969,213.4011,214.1598,15529.0
2020-03-23 11:50:00,225.41,228.06,225.33,226.88,16187.0,213.7899,216.3033,213.714,215.1841,16187.0
2020-03-23 11:55:00,226.84,227.06,225.76,226.49,14730.0,215.1462,215.3549,214.1219,214.8142,14730.0
2020-03-23 12:00:00,226.5,228.09,226.5,227.73,12661.0,214.8237,216.3318,214.8237,215.9903,12661.0
2020-03-23 12:05:00,227.45,228.2,227.05,227.05,13218.0,215.7248,216.4361,215.3454,215.3454,13218.0
2020-03-23 12:10:00,226.79,227.0,225.63,226.56,6933.0,215.0988,215.298,213.9986,214.8806,6933.0
2020-03-23 12:15:00,226.41,229.77,226.41,229.04,8128.0,214.7384,217.9252,214.7384,217.2328,8128.0
2020-03-23 12:20:00,229.09,229.64,228.2,228.99,8197.0,217.2802,217.8019,216.4361,217.1854,8197.0
2020-03-23 12:25:00,228.63,229.36,227.09,227.41,19749.0,216.8439,217.5363,215.3833,215.6868,19749.0
2020-03-23 12:30:00,227.28,229.46,225.85,229.27,32252.0,215.5635,217.6311,214.2072,217.4509,32252.0
2020-03-23 12:35:00,228.39,229.19,228.09,228.36,1370.0,216.6163,217.3751,216.3318,216.5878,1370.0
2020-03-23 12:40:00,229.24,230.75,228.52,230.26,7588.0,217.4225,218.8546,216.7396,218.3899,7588.0
2020-03-23 12:45:00,230.57,232.67,229.63,232.66,8089.0,218.6839,220.6757,217.7924,220.6662,8089.0
2020-03-23 12:50:00,232.47,232.82,230.82,231.96,8601.0,220.486,220.8179,218.921,220.0023,8601.0
2020-03-23 12:55:00,232.18,233.8,231.87,232.99,27466.0,220.2109,221.7474,219.9169,220.9792,27466.0
2020-03-23 13:00:00,233.18,233.18,231.57,231.58,3105.0,221.1594,221.1594,219.6324,219.6419,3105.0
2020-03-23 13:05:00,231.6,233.12,231.37,232.35,10443.0,219.6608,221.1025,219.4427,220.3722,10443.0
2020-03-23 13:10:00,232.75,235.3,232.42,234.8,4743.0,220.7515,223.1701,220.4385,222.6959,4743.0
2020-03-23 13:15:00,235.02,235.24,233.22,233.23,4205.0,222.9045,223.1132,221.1973,221.2068,4205.0
2020-03-23 13:20:00,233.25,234.78,233.25,233.78,2756.0,221.2258,222.6769,221.2258,221.7284,2756.0
2020-03-23 13:25:00,232.79,233.75,232.49,232.84,1187.0,220.7895,221.7,220.5049,220.8369,1187.0
2020-03-23 13:30:00,232.63,233.48,231.79,233.16,5020.0,220.6377,221.4439,219.841,221.1404,5020.0
2020-03-23 13:35:00,233.25,233.25,232.02,232.25,3057.0,221.2258,221.2258,220.0592,220.2773,3057.0
2020-03-23 13:40:00,231.76,233.17,231.24,231.76,7863.0,219.8126,221.1499,219.3194,219.8126,7863.0
2020-03-23 13:45:00,232.25,234.82,232.15,234.74,9915.0,220.2773,222.7148,220.1825,222.639,9915.0
2020-03-23 13:50:00,235.0,235.0,232.55,233.56,10826.0,222.8855,222.8855,220.5618,221.5198,10826.0
2020-03-23 13:55:00,234.18,234.18,232.46,232.84,2660.0,222.1078,222.1078,220.4765,220.8369,2660.0
2020-03-23 14:00:00,232.38,232.99,231.17,232.99,10222.0,220.4006,220.9792,219.253,220.9792,10222.0
2020-03-23 14:05:00,232.27,233.59,232.27,232.55,2507.0,220.2963,221.5482,220.2963,220.5618,2507.0
2020-03-23 14:10:00,232.12,232.88,231.8,231.97,7820.0,220.154,220.8748,219.8505,220.0117,7820.0
2020-03-23 14:15:00,232.25,234.37,232.23,233.14,6722.0,220.2773,222.288,220.2583,221.1214,6722.0
2020-03-23 14:20:00,233.01,233.68,232.14,233.3,6945.0,220.9981,221.6336,220.173,221.2732,6945.0
2020-03-23 14:25:00,233.15,234.92,232.98,234.3,2277.0,221.1309,222.8097,220.9697,222.2216,2277.0
2020-03-23 14:30:00,234.41,234.41,232.75,233.0,923.0,222.326,222.326,220.7515,220.9886,923.0
2020-03-23 14:35:00,232.93,233.37,232.22,233.37,3447.0,220.9223,221.3396,220.2489,221.3396,3447.0
2020-03-23 14:40:00,233.62,233.62,232.46,233.51,2290.0,221.5767,221.5767,220.4765,221.4724,2290.0
2020-03-23 14:45:00,233.13,234.99,232.12,234.99,3157.0,221.1119,222.8761,220.154,222.8761,3157.0
2020-03-23 14:50:00,234.68,234.68,232.15,232.28,4560.0,222.582,222.582,220.1825,220.3058,4560.0
2020-03-23 14:55:00,231.88,232.49,231.61,231.61,3589.0,219.9264,220.5049,219.6703,219.6703,3589.0
2020-03-23 15:00:00,231.75,233.27,231.12,233.03,17231.0,219.8031,221.2447,219.2056,221.0171,17231.0
2020-03-23 15:05:00,232.96,233.51,231.78,231.92,3715.0,220.9507,221.4724,219.8315,219.9643,3715.0
2020-03-23 15:10:00,232.09,232.54,231.33,232.16,12777.0,220.1256,220.5524,219.4047,220.192,12777.0
2020-03-23 15:15:00,232.6,232.99,231.89,232.12,7653.0,220.6093,220.9792,219.9359,220.154,7653.0
2020-03-23 15:20:00,231.88,232.59,230.83,231.77,16751.0,219.9264,220.5998,218.9305,219.8221,16751.0
2020-03-23 15:25:00,231.77,232.33,230.64,230.64,10397.0,219.8221,220.3532,218.7503,218.7503,10397.0
2020-03-23 15:30:00,231.07,231.07,229.3,229.68,7972.0,219.1581,219.1581,217.4794,217.8398,7972.0
2020-03-23 15:35:00,229.68,231.33,229.12,230.46,15876.0,217.8398,219.4047,217.3087,218.5796,15876.0
2020-03-23 15:40:00,230.46,231.0,229.87,230.64,7468.0,218.5796,219.0918,218.02,218.7503,7468.0
2020-03-23 15:45:00,230.74,231.26,229.42,229.68,13656.0,218.8452,219.3383,217.5932,217.8398,13656.0
2020-03-23 15:50:00,229.91,232.8,229.74,232.75,30128.0,218.0579,220.799,217.8967,220.7515,30128.0
2020-03-23 15:55:00,232.75,233.83,231.83,232.23,49137.0,220.7515,221.7759,219.879,220.2583,49137.0
2020-03-24 09:30:00,254.25,255.5,253.08,255.29,69422.0,241.1432,242.3288,240.0335,242.1296,69422.0
2020-03-24 09:35:00,255.4,256.87,251.27,253.0,66891.0,242.2339,243.6281,238.3168,239.9576,66891.0
2020-03-24 09:40:00,253.36,253.54,251.18,251.63,31777.0,240.2991,240.4698,238.2315,238.6583,31777.0
2020-03-24 09:45:00,251.94,253.31,250.8,252.87,19742.0,238.9523,240.2517,237.871,239.8343,19742.0
2020-03-24 09:50:00,252.84,255.06,252.08,254.93,24001.0,239.8059,241.9114,239.0851,241.7881,24001.0
2020-03-24 09:55:00,255.09,256.15,253.63,255.28,21917.0,241.9399,242.9452,240.5552,242.1201,21917.0
2020-03-24 10:00:00,255.2,255.27,253.37,254.57,25983.0,242.0442,242.1106,240.3086,241.4467,25983.0
2020-03-24 10:05:00,254.65,254.97,253.77,253.79,11273.0,241.5226,241.8261,240.6879,240.7069,11273.0
2020-03-24 10:10:00,253.45,253.68,252.67,253.43,13120.0,240.3844,240.6026,239.6446,240.3655,13120.0
2020-03-24 10:15:00,253.67,253.67,252.61,253.27,7682.0,240.5931,240.5931,239.5877,240.2137,7682.0
2020-03-24 10:20:00,253.33,253.52,252.73,252.9,4961.0,240.2706,240.4508,239.7016,239.8628,4961.0
2020-03-24 10:25:00,253.23,254.11,253.05,253.39,6033.0,240.1758,241.0104,240.0051,240.3275,6033.0
2020-03-24 10:30:00,253.38,253.62,252.61,253.05,8798.0,240.318,240.5457,239.5877,240.0051,8798.0
2020-03-24 10:35:00,253.29,253.35,252.0,252.86,6091.0,240.2327,240.2896,239.0092,239.8248,6091.0
2020-03-24 10:40:00,252.84,253.79,252.53,253.23,5245.0,239.8059,240.7069,239.5119,240.1758,5245.0
2020-03-24 10:45:00,253.86,253.86,252.83,252.91,9499.0,240.7733,240.7733,239.7964,239.8723,9499.0
2020-03-24 10:50:00,252.97,254.0,252.89,254.0,7383.0,239.9292,240.9061,239.8533,240.9061,7383.0
2020-03-24 10:55:00,254.32,254.38,253.4,253.6,9873.0,241.2096,241.2665,240.337,240.5267,9873.0
2020-03-24 11:00:00,254.01,255.4,253.93,254.02,4698.0,240.9156,242.2339,240.8397,240.9251,4698.0
2020-03-24 11:05:00,253.37,253.57,252.65,253.1,4911.0,240.3086,240.4982,239.6257,240.0525,4911.0
2020-03-24 11:10:00,253.24,254.32,253.05,253.7,7553.0,240.1853,241.2096,240.0051,240.6215,7553.0
2020-03-24 11:15:00,253.9,254.86,252.91,254.61,11642.0,240.8112,241.7217,239.8723,241.4846,11642.0
2020-03-24 11:20:00,253.91,254.4,253.81,253.84,5511.0,240.8207,241.2855,240.7259,240.7543,5511.0
2020-03-24 11:25:00,254.16,255.14,253.85,254.37,7568.0,241.0578,241.9873,240.7638,241.257,7568.0
2020-03-24 11:30:00,254.19,254.56,253.36,253.99,5413.0,241.0863,241.4372,240.2991,240.8966,5413.0
2020-03-24 11:35:00,254.37,254.96,254.36,254.61,5985.0,241.257,241.8166,241.2475,241.4846,5985.0
2020-03-24 11:40:00,254.34,255.29,254.17,254.79,5427.0,241.2286,242.1296,241.0673,241.6554,5427.0
2020-03-24 11:45:00,255.06,256.05,254.75,255.29,7949.0,241.9114,242.8504,241.6174,242.1296,7949.0
2020-03-24 11:50:00,255.38,255.94,254.72,255.74,7626.0,242.2149,242.7461,241.589,242.5564,7626.0
2020-03-24 11:55:00,255.78,257.52,255.72,257.46,12473.0,242.5943,244.2446,242.5374,244.1877,12473.0
2020-03-24 12:00:00,257.79,257.98,257.22,257.93,7815.0,244.5007,244.6809,243.9601,244.6335,7815.0
2020-03-24 12:05:00,257.51,257.72,256.82,257.09,8427.0,244.2351,244.4343,243.5807,243.8368,8427.0
2020-03-24 12:10:00,257.3,257.3,256.14,256.17,5012.0,244.036,244.036,242.9358,242.9642,5012.0
2020-03-24 12:15:00,256.74,257.15,256.55,256.92,4791.0,243.5048,243.8937,243.3246,243.6756,4791.0
2020-03-24 12:20:00,256.77,257.59,256.49,257.43,5978.0,243.5333,244.311,243.2677,244.1593,5978.0
2020-03-24 12:25:00,257.59,259.23,257.59,259.23,13396.0,244.311,245.8665,244.311,245.8665,13396.0
2020-03-24 12:30:00,259.33,260.19,258.35,258.77,50333.0,245.9613,246.777,245.0318,245.4302,50333.0
2020-03-24 12:35:00,258.69,259.3,258.47,259.11,11648.0,245.3543,245.9329,245.1456,245.7527,11648.0
2020-03-24 12:40:00,259.41,259.41,258.04,258.53,4976.0,246.0372,246.0372,244.7378,245.2026,4976.0
2020-03-24 12:45:00,258.45,258.59,257.14,258.29,4300.0,245.1267,245.2595,243.8842,244.9749,4300.0
2020-03-24 12:50:00,257.75,258.02,256.41,256.41,7110.0,244.4628,244.7188,243.1918,243.1918,7110.0
2020-03-24 12:55:00,256.1,257.85,255.95,255.95,11953.0,242.8978,244.5576,242.7556,242.7556,11953.0
2020-03-24 13:00:00,256.75,256.75,255.22,255.6,11700.0,243.5143,243.5143,242.0632,242.4236,11700.0
2020-03-24 13:05:00,255.59,255.71,254.34,254.99,4588.0,242.4141,242.5279,241.2286,241.845,4588.0
2020-03-24 13:10:00,255.37,256.72,254.57,256.31,4575.0,242.2055,243.4859,241.4467,243.097,4575.0
2020-03-24 13:15:00,256.1,256.42,255.39,256.28,5592.0,242.8978,243.2013,242.2244,243.0685,5592.0
2020-03-24 13:20:00,255.93,255.93,254.29,255.31,8375.0,242.7366,242.7366,241.1811,242.1485,8375.0
2020-03-24 13:25:00,255.08,255.61,254.04,254.98,3043.0,241.9304,242.4331,240.944,241.8356,3043.0
2020-03-24 13:30:00,254.63,256.7,254.63,256.32,3040.0,241.5036,243.4669,241.5036,243.1065,3040.0
2020-03-24 13:35:00,256.04,256.35,255.52,256.35,4195.0,242.8409,243.1349,242.3477,243.1349,4195.0
2020-03-24 13:40:00,256.11,256.51,254.94,256.33,3900.0,242.9073,243.2867,241.7976,243.116,3900.0
2020-03-24 13:45:00,256.61,257.39,255.79,255.79,2363.0,243.3815,244.1213,242.6038,242.6038,2363.0
2020-03-24 13:50:00,255.79,256.15,254.92,255.91,4802.0,242.6038,242.9452,241.7787,242.7176,4802.0
2020-03-24 13:55:00,255.28,255.63,254.68,255.03,5260.0,242.1201,242.4521,241.551,241.883,5260.0
2020-03-24 14:00:00,255.11,255.38,254.0,254.0,5575.0,241.9589,242.2149,240.9061,240.9061,5575.0
2020-03-24 14:05:00,254.08,254.96,253.42,253.42,7686.0,240.982,241.8166,240.356,240.356,7686.0
2020-03-24 14:10:00,253.43,254.8,252.84,254.19,5144.0,240.3655,241.6648,239.8059,241.0863,5144.0
2020-03-24 14:15:00,254.27,255.87,254.08,254.59,6171.0,241.1622,242.6797,240.982,241.4657,6171.0
2020-03-24 14:20:00,254.51,256.59,254.02,256.59,4654.0,241.3898,243.3626,240.9251,243.3626,4654.0
2020-03-24 14:25:00,256.01,256.93,255.85,255.85,4975.0,242.8125,243.685,242.6607,242.6607,4975.0
2020-03-24 14:30:00,255.27,255.87,255.0,255.63,2000.0,242.1106,242.6797,241.8545,242.4521,2000.0
2020-03-24 14:35:00,255.78,256.79,255.78,256.42,3230.0,242.5943,243.5523,242.5943,243.2013,3230.0
2020-03-24 14:40:00,256.83,257.16,255.98,255.98,3447.0,243.5902,243.9032,242.784,242.784,3447.0
2020-03-24 14:45:00,256.4,256.56,255.0,255.0,4606.0,243.1824,243.3341,241.8545,241.8545,4606.0
2020-03-24 14:50:00,254.67,256.5,254.25,255.87,7331.0,241.5415,243.2772,241.1432,242.6797,7331.0
2020-03-24 14:55:00,255.64,256.56,255.27,256.26,4557.0,242.4615,243.3341,242.1106,243.0496,4557.0
2020-03-24 15:00:00,256.46,256.53,255.61,256.36,5425.0,243.2393,243.3057,242.4331,243.1444,5425.0
2020-03-24 15:05:00,256.75,257.91,256.12,257.91,7127.0,243.5143,244.6145,242.9168,244.6145,7127.0
2020-03-24 15:10:00,257.6,258.14,257.09,258.05,5559.0,244.3205,244.8327,243.8368,244.7473,5559.0
2020-03-24 15:15:00,258.48,258.56,257.2,257.64,8137.0,245.1551,245.231,243.9411,244.3584,8137.0
2020-03-24 15:20:00,257.42,258.2,256.83,257.0,7881.0,244.1498,244.8896,243.5902,243.7514,7881.0
2020-03-24 15:25:00,257.04,257.64,256.88,257.46,7581.0,243.7894,244.3584,243.6376,244.1877,7581.0
2020-03-24 15:30:00,257.6,258.5,257.09,257.56,9573.0,244.3205,245.1741,243.8368,244.2826,9573.0
2020-03-24 15:35:00,257.75,258.33,257.3,258.05,8015.0,244.4628,245.0129,244.036,244.7473,8015.0
2020-03-24 15:40:00,258.12,259.04,258.11,258.83,8602.0,244.8137,245.6863,244.8042,245.4871,8602.0
2020-03-24 15:45:00,258.81,258.91,257.04,257.89,10777.0,245.4681,245.563,243.7894,244.5955,10777.0
2020-03-24 15:50:00,257.45,259.01,255.93,258.86,30488.0,244.1782,245.6578,242.7366,245.5155,30488.0
2020-03-24 15:55:00,258.62,260.53,258.27,260.36,63603.0,245.2879,247.0995,244.956,246.9382,63603.0
2020-03-25 09:30:00,260.67,261.8,257.9,261.8,33695.0,247.2322,248.304,244.605,248.304,33695.0
2020-03-25 09:35:00,261.58,264.41,260.88,264.41,16374.0,248.0953,250.7794,247.4314,250.7794,16374.0
2020-03-25 09:40:00,264.21,264.21,261.2,261.42,6512.0,250.5897,250.5897,247.7349,247.9436,6512.0
2020-03-25 09:45:00,261.51,261.51,258.36,258.87,5810.0,248.0289,248.0289,245.0413,245.525,5810.0
2020-03-25 09:50:00,258.77,258.77,255.46,255.97,11087.0,245.4302,245.4302,242.2908,242.7745,11087.0
2020-03-25 09:55:00,255.35,257.3,255.17,255.18,8581.0,242.1865,244.036,242.0158,242.0253,8581.0
2020-03-25 10:00:00,255.4,255.95,254.01,254.12,16681.0,242.2339,242.7556,240.9156,241.0199,16681.0
2020-03-25 10:05:00,254.43,255.99,252.01,252.56,13887.0,241.3139,242.7935,239.0187,239.5403,13887.0
2020-03-25 10:10:00,252.93,254.35,251.95,253.82,9933.0,239.8912,241.238,238.9618,240.7354,9933.0
2020-03-25 10:15:00,254.14,255.97,253.9,255.48,7924.0,241.0389,242.7745,240.8112,242.3098,7924.0
2020-03-25 10:20:00,255.03,256.12,254.0,254.65,4650.0,241.883,242.9168,240.9061,241.5226,4650.0
2020-03-25 10:25:00,254.76,255.72,253.63,255.72,18483.0,241.6269,242.5374,240.5552,242.5374,18483.0
2020-03-25 10:30:00,256.09,256.24,254.57,255.05,9638.0,242.8883,243.0306,241.4467,241.902,9638.0
2020-03-25 10:35:00,255.43,255.89,254.76,255.64,6076.0,242.2624,242.6986,241.6269,242.4615,6076.0
2020-03-25 10:40:00,255.66,255.66,253.57,254.27,13451.0,242.4805,242.4805,240.4982,241.1622,13451.0
2020-03-25 10:45:00,253.97,254.82,252.29,252.58,5886.0,240.8776,241.6838,239.2842,239.5593,5886.0
2020-03-25 10:50:00,252.7,254.34,252.7,253.67,4641.0,239.6731,241.2286,239.6731,240.5931,4641.0
2020-03-25 10:55:00,253.77,255.58,253.53,255.0,4360.0,240.6879,242.4046,240.4603,241.8545,4360.0
2020-03-25 11:00:00,254.98,255.31,254.4,255.05,4695.0,241.8356,242.1485,241.2855,241.902,4695.0
2020-03-25 11:05:00,255.43,256.26,255.01,255.28,5100.0,242.2624,243.0496,241.864,242.1201,5100.0
2020-03-25 11:10:00,255.34,255.43,254.2,254.73,2450.0,242.177,242.2624,241.0958,241.5984,2450.0
2020-03-25 11:15:00,254.52,256.15,253.75,256.02,4322.0,241.3993,242.9452,240.669,242.8219,4322.0
2020-03-25 11:20:00,255.75,255.86,254.11,254.11,3073.0,242.5659,242.6702,241.0104,241.0104,3073.0
2020-03-25 11:25:00,254.79,255.43,254.27,254.67,14964.0,241.6554,242.2624,241.1622,241.5415,14964.0
2020-03-25 11:30:00,254.43,256.44,254.23,256.44,8700.0,241.3139,243.2203,241.1242,243.2203,8700.0
2020-03-25 11:35:00,256.12,256.99,255.82,255.91,3724.0,242.9168,243.7419,242.6323,242.7176,3724.0
2020-03-25 11:40:00,255.44,256.15,255.01,255.28,4103.0,242.2718,242.9452,241.864,242.1201,4103.0
2020-03-25 11:45:00,255.4,257.13,254.87,256.94,4984.0,242.2339,243.8747,241.7312,243.6945,4984.0
2020-03-25 11:50:00,256.87,257.08,255.14,255.43,1785.0,243.6281,243.8273,241.9873,242.2624,1785.0
2020-03-25 11:55:00,255.38,256.97,255.37,256.9,1500.0,242.2149,243.723,242.2055,243.6566,1500.0
2020-03-25 12:00:00,257.0,259.15,257.0,258.73,3141.0,243.7514,245.7906,243.7514,245.3922,3141.0
2020-03-25 12:05:00,258.68,259.33,258.48,258.48,9835.0,245.3448,245.9613,245.1551,245.1551,9835.0
2020-03-25 12:10:00,258.59,259.0,258.38,258.51,7326.0,245.2595,245.6483,245.0603,245.1836,7326.0
2020-03-25 12:15:00,258.38,259.43,258.37,259.01,5058.0,245.0603,246.0562,245.0508,245.6578,5058.0
2020-03-25 12:20:00,259.35,261.17,259.35,261.0,7736.0,245.9803,247.7065,245.9803,247.5452,7736.0
2020-03-25 12:25:00,261.26,262.56,261.26,262.22,9190.0,247.7918,249.0248,247.7918,248.7023,9190.0
2020-03-25 12:30:00,262.26,266.36,262.1,265.38,53116.0,248.7403,252.6289,248.5885,251.6994,53116.0
2020-03-25 12:35:00,265.75,265.83,264.16,265.43,25414.0,252.0504,252.1262,250.5423,251.7469,25414.0
2020-03-25 12:40:00,265.18,265.59,264.63,265.46,3200.0,251.5097,251.8986,250.9881,251.7753,3200.0
2020-03-25 12:45:00,265.5,266.74,265.49,266.01,8504.0,251.8132,252.9893,251.8038,252.297,8504.0
2020-03-25 12:50:00,265.54,266.08,265.42,265.51,2143.0,251.8512,252.3633,251.7374,251.8227,2143.0
2020-03-25 12:55:00,265.05,265.83,264.87,264.97,3473.0,251.3864,252.1262,251.2157,251.3106,3473.0
2020-03-25 13:00:00,265.39,266.45,264.98,266.45,2477.0,251.7089,252.7143,251.3201,252.7143,2477.0
2020-03-25 13:05:00,265.9,268.61,265.37,267.35,10484.0,252.1926,254.7629,251.6899,253.5679,10484.0
2020-03-25 13:10:00,267.37,267.73,266.75,266.75,8200.0,253.5868,253.9283,252.9988,252.9988,8200.0
2020-03-25 13:15:00,267.11,268.96,267.1,268.17,11390.0,253.3402,255.0949,253.3308,254.3456,11390.0
2020-03-25 13:20:00,268.32,268.58,267.64,268.58,7976.0,254.4879,254.7345,253.8429,254.7345,7976.0
2020-03-25 13:25:00,268.59,268.59,267.81,267.99,2341.0,254.744,254.744,254.0042,254.1749,2341.0
2020-03-25 13:30:00,267.92,268.89,267.33,268.89,6800.0,254.1085,255.0285,253.5489,255.0285,6800.0
2020-03-25 13:35:00,268.88,270.39,268.65,270.2,26602.0,255.019,256.4512,254.8009,256.271,26602.0
2020-03-25 13:40:00,269.98,270.99,268.84,270.94,7168.0,256.0623,257.0202,254.9811,256.9728,7168.0
2020-03-25 13:45:00,270.77,271.81,270.6,271.28,8187.0,256.8116,257.798,256.6503,257.2953,8187.0
2020-03-25 13:50:00,271.5,271.5,269.57,269.57,3507.0,257.5039,257.5039,255.6734,255.6734,3507.0
2020-03-25 13:55:00,269.79,269.97,268.55,269.55,12644.0,255.8821,256.0528,254.706,255.6545,12644.0
2020-03-25 14:00:00,269.4,270.37,268.31,269.46,13585.0,255.5122,256.4322,254.4784,255.5691,13585.0
2020-03-25 14:05:00,269.55,269.62,267.02,267.43,18007.0,255.6545,255.7209,253.2549,253.6438,18007.0
2020-03-25 14:10:00,268.15,269.06,267.86,268.9,6112.0,254.3266,255.1897,254.0516,255.038,6112.0
2020-03-25 14:15:00,269.09,269.59,268.41,269.59,3772.0,255.2182,255.6924,254.5732,255.6924,3772.0
2020-03-25 14:20:00,268.75,269.99,268.75,269.87,2431.0,254.8957,256.0718,254.8957,255.958,2431.0
2020-03-25 14:25:00,269.08,270.15,268.08,269.73,9606.0,255.2087,256.2235,254.2602,255.8252,9606.0
2020-03-25 14:30:00,269.72,269.72,267.7,267.75,2400.0,255.8157,255.8157,253.8998,253.9473,2400.0
2020-03-25 14:35:00,267.94,268.68,267.18,268.68,6034.0,254.1275,254.8293,253.4066,254.8293,6034.0
2020-03-25 14:40:00,268.67,269.05,267.94,269.0,4570.0,254.8198,255.1802,254.1275,255.1328,4570.0
2020-03-25 14:45:00,269.32,270.53,268.8,269.65,9153.0,255.4363,256.5839,254.9431,255.7493,9153.0
2020-03-25 14:50:00,269.83,269.99,268.92,269.99,4100.0,255.92,256.0718,255.0569,256.0718,4100.0
2020-03-25 14:55:00,269.91,270.92,269.63,270.01,14720.0,255.9959,256.9538,255.7303,256.0908,14720.0
2020-03-25 15:00:00,269.88,270.84,269.23,270.84,5776.0,255.9675,256.878,255.351,256.878,5776.0
2020-03-25 15:05:00,271.02,272.34,270.56,271.02,17181.0,257.0487,258.3006,256.6124,257.0487,17181.0
2020-03-25 15:10:00,271.01,271.01,269.67,270.49,4070.0,257.0392,257.0392,255.7683,256.546,4070.0
2020-03-25 15:15:00,270.83,271.84,270.35,271.15,2964.0,256.8685,257.8264,256.4132,257.172,2964.0
2020-03-25 15:20:00,270.57,271.5,270.04,270.52,4292.0,256.6219,257.5039,256.1192,256.5745,4292.0
2020-03-25 15:25:00,270.26,270.51,269.03,269.43,9876.0,256.3279,256.565,255.1613,255.5407,9876.0
2020-03-25 15:30:00,269.47,270.19,268.99,269.34,12350.0,255.5786,256.2615,255.1233,255.4553,12350.0
2020-03-25 15:35:00,269.25,270.66,269.13,269.71,6912.0,255.3699,256.7072,255.2561,255.8062,6912.0
2020-03-25 15:40:00,269.72,270.17,267.43,267.87,12112.0,255.8157,256.2425,253.6438,254.0611,12112.0
2020-03-25 15:45:00,267.91,267.91,265.38,265.6,20444.0,254.099,254.099,251.6994,251.9081,20444.0
2020-03-25 15:50:00,265.91,265.91,262.99,263.01,27301.0,252.2021,252.2021,249.4326,249.4516,27301.0
2020-03-25 15:55:00,263.5,265.18,261.19,262.07,63970.0,249.9163,251.5097,247.7254,248.5601,63970.0
2020-03-26 09:30:00,262.89,265.9,262.57,264.54,34412.0,249.3378,252.1926,249.0343,250.9027,34412.0
2020-03-26 09:35:00,264.66,265.67,264.12,264.67,14900.0,251.0165,251.9745,250.5044,251.026,14900.0
2020-03-26 09:40:00,264.92,266.61,264.61,265.53,18255.0,251.2631,252.866,250.9691,251.8417,18255.0
2020-03-26 09:45:00,265.73,266.32,264.31,265.13,10539.0,252.0314,252.591,250.6846,251.4623,10539.0
2020-03-26 09:50:00,264.91,265.7,263.95,265.46,11734.0,251.2537,252.0029,250.3431,251.7753,11734.0
2020-03-26 09:55:00,265.92,267.48,265.78,266.55,7441.0,252.2116,253.6912,252.0788,252.8091,7441.0
2020-03-26 10:00:00,266.6,267.13,265.97,266.7,5894.0,252.8565,253.3592,252.259,252.9514,5894.0
2020-03-26 10:05:00,266.09,268.01,266.09,267.42,4809.0,252.3728,254.1939,252.3728,253.6343,4809.0
2020-03-26 10:10:00,267.77,268.39,266.82,266.82,11235.0,253.9662,254.5543,253.0652,253.0652,11235.0
2020-03-26 10:15:00,267.02,269.36,267.02,269.26,7252.0,253.2549,255.4743,253.2549,255.3794,7252.0
2020-03-26 10:20:00,269.7,269.7,268.03,268.24,6284.0,255.7967,255.7967,254.2128,254.412,6284.0
2020-03-26 10:25:00,268.06,268.26,267.46,267.64,4479.0,254.2413,254.431,253.6722,253.8429,4479.0
2020-03-26 10:30:00,266.9,269.45,266.9,269.42,4451.0,253.1411,255.5596,253.1411,255.5312,4451.0
2020-03-26 10:35:00,269.44,269.71,267.86,267.97,5350.0,255.5501,255.8062,254.0516,254.1559,5350.0
2020-03-26 10:40:00,267.49,267.89,266.61,267.79,7061.0,253.7007,254.08,252.866,253.9852,7061.0
2020-03-26 10:45:00,268.04,268.04,265.23,265.32,10480.0,254.2223,254.2223,251.5572,251.6425,10480.0
2020-03-26 10:50:00,265.0,265.0,262.79,262.79,4281.0,251.339,251.339,249.2429,249.2429,4281.0
2020-03-26 10:55:00,262.99,264.12,262.46,263.51,6547.0,249.4326,250.5044,248.93,249.9258,6547.0
2020-03-26 11:00:00,263.27,263.76,262.41,262.81,6957.0,249.6982,250.1629,248.8825,249.2619,6957.0
2020-03-26 11:05:00,262.86,264.24,261.61,264.24,9963.0,249.3093,250.6182,248.1238,250.6182,9963.0
2020-03-26 11:10:00,264.01,265.81,264.01,265.52,5140.0,250.4001,252.1073,250.4001,251.8322,5140.0
2020-03-26 11:15:00,266.26,267.79,265.82,267.79,4526.0,252.5341,253.9852,252.1167,253.9852,4526.0
2020-03-26 11:20:00,267.56,268.93,267.4,268.36,5859.0,253.7671,255.0664,253.6153,254.5258,5859.0
2020-03-26 11:25:00,268.61,268.97,268.02,268.83,3869.0,254.7629,255.1044,254.2033,254.9716,3869.0
2020-03-26 11:30:00,268.76,269.85,268.76,269.38,5057.0,254.9052,255.939,254.9052,255.4932,5057.0
2020-03-26 11:35:00,269.2,269.33,268.8,269.1,2100.0,255.3225,255.4458,254.9431,255.2277,2100.0
2020-03-26 11:40:00,269.28,269.4,268.7,268.77,2250.0,255.3984,255.5122,254.8483,254.9147,2250.0
2020-03-26 11:45:00,268.67,268.75,267.51,268.32,4907.0,254.8198,254.8957,253.7196,254.4879,4907.0
2020-03-26 11:50:00,268.25,268.95,267.86,268.74,3784.0,254.4215,255.0854,254.0516,254.8862,3784.0
2020-03-26 11:55:00,268.09,269.05,268.09,268.92,3774.0,254.2697,255.1802,254.2697,255.0569,3774.0
2020-03-26 12:00:00,269.36,270.09,269.32,269.97,5763.0,255.4743,256.1666,255.4363,256.0528,5763.0
2020-03-26 12:05:00,269.95,270.65,269.79,270.65,5900.0,256.0338,256.6978,255.8821,256.6978,5900.0
2020-03-26 12:10:00,270.63,270.94,270.29,270.29,8758.0,256.6788,256.9728,256.3563,256.3563,8758.0
2020-03-26 12:15:00,270.14,270.14,269.16,269.8,5293.0,256.2141,256.2141,255.2846,255.8916,5293.0
2020-03-26 12:20:00,269.93,271.21,269.93,270.88,4800.0,256.0149,257.2289,256.0149,256.9159,4800.0
2020-03-26 12:25:00,271.15,273.36,271.0,272.77,9452.0,257.172,259.2681,257.0297,258.7085,9452.0
2020-03-26 12:30:00,272.68,275.38,272.51,275.35,32846.0,258.6231,261.1839,258.4619,261.1555,32846.0
2020-03-26 12:35:00,274.89,275.14,273.45,273.45,8658.0,260.7192,260.9563,259.3534,259.3534,8658.0
2020-03-26 12:40:00,274.0,274.36,273.96,273.97,554.0,259.8751,260.2165,259.8371,259.8466,554.0
2020-03-26 12:45:00,273.9,273.9,272.67,273.21,2600.0,259.7802,259.7802,258.6136,259.1258,2600.0
2020-03-26 12:50:00,273.58,274.7,273.58,274.1,5107.0,259.4767,260.539,259.4767,259.9699,5107.0
2020-03-26 12:55:00,274.11,275.43,274.1,275.27,5524.0,259.9794,261.2313,259.9699,261.0796,5524.0
2020-03-26 13:00:00,275.46,275.62,274.89,275.62,3515.0,261.2598,261.4116,260.7192,261.4116,3515.0
2020-03-26 13:05:00,275.16,275.17,272.87,272.87,2500.0,260.9753,260.9847,258.8033,258.8033,2500.0
2020-03-26 13:10:00,273.71,274.04,273.01,273.88,1115.0,259.6,259.913,258.9361,259.7612,1115.0
2020-03-26 13:15:00,273.2,274.09,272.88,273.64,3439.0,259.1163,259.9604,258.8128,259.5336,3439.0
2020-03-26 13:20:00,272.79,272.79,270.96,271.7,7474.0,258.7274,258.7274,256.9918,257.6936,7474.0
2020-03-26 13:25:00,271.49,271.79,270.7,271.14,6250.0,257.4945,257.779,256.7452,257.1625,6250.0
2020-03-26 13:30:00,271.11,271.11,268.97,269.29,4572.0,257.134,257.134,255.1044,255.4079,4572.0
2020-03-26 13:35:00,269.88,269.88,269.23,269.55,1400.0,255.9675,255.9675,255.351,255.6545,1400.0
2020-03-26 13:40:00,269.17,269.31,268.26,269.0,3336.0,255.2941,255.4268,254.431,255.1328,3336.0
2020-03-26 13:45:00,268.8,269.7,268.58,269.7,5348.0,254.9431,255.7967,254.7345,255.7967,5348.0
2020-03-26 13:50:00,269.74,270.92,269.21,270.92,7730.0,255.8347,256.9538,255.332,256.9538,7730.0
2020-03-26 13:55:00,270.66,270.74,269.54,269.59,2161.0,256.7072,256.7831,255.645,255.6924,2161.0
2020-03-26 14:00:00,270.3,271.77,269.79,271.65,1873.0,256.3658,257.76,255.8821,257.6462,1873.0
2020-03-26 14:05:00,271.01,271.16,270.37,270.37,1856.0,257.0392,257.1815,256.4322,256.4322,1856.0
2020-03-26 14:10:00,269.68,270.82,269.68,269.72,4595.0,255.7778,256.859,255.7778,255.8157,4595.0
2020-03-26 14:15:00,269.64,271.0,269.64,271.0,2329.0,255.7398,257.0297,255.7398,257.0297,2329.0
2020-03-26 14:20:00,271.87,272.38,270.97,272.38,4413.0,257.8549,258.3386,257.0013,258.3386,4413.0
2020-03-26 14:25:00,271.67,273.21,271.31,272.81,2710.0,257.6652,259.1258,257.3237,258.7464,2710.0
2020-03-26 14:30:00,272.33,273.99,272.33,273.79,5300.0,258.2912,259.8656,258.2912,259.6759,5300.0
2020-03-26 14:35:00,273.61,274.0,272.93,273.49,4921.0,259.5052,259.8751,258.8602,259.3914,4921.0
2020-03-26 14:40:00,273.37,273.91,272.26,272.26,6006.0,259.2775,259.7897,258.2248,258.2248,6006.0
2020-03-26 14:45:00,272.42,273.63,272.41,273.37,2394.0,258.3765,259.5241,258.367,259.2775,2394.0
2020-03-26 14:50:00,272.93,273.94,272.93,273.12,4068.0,258.8602,259.8182,258.8602,259.0404,4068.0
2020-03-26 14:55:00,272.8,273.38,272.53,273.0,8270.0,258.7369,259.287,258.4808,258.9266,8270.0
2020-03-26 15:00:00,272.72,273.36,272.72,273.01,6045.0,258.661,259.2681,258.661,258.9361,6045.0
2020-03-26 15:05:00,273.07,273.31,271.96,273.05,8620.0,258.993,259.2206,257.9402,258.974,8620.0
2020-03-26 15:10:00,273.41,273.67,272.5,272.6,5000.0,259.3155,259.5621,258.4524,258.5472,5000.0
2020-03-26 15:15:00,272.35,273.33,272.15,273.33,6910.0,258.3101,259.2396,258.1204,259.2396,6910.0
2020-03-26 15:20:00,273.08,273.27,272.3,272.3,5505.0,259.0025,259.1827,258.2627,258.2627,5505.0
2020-03-26 15:25:00,272.44,273.87,272.44,273.67,5348.0,258.3955,259.7518,258.3955,259.5621,5348.0
2020-03-26 15:30:00,273.6,275.41,273.6,274.21,5794.0,259.4957,261.2124,259.4957,260.0742,5794.0
2020-03-26 15:35:00,274.93,275.09,272.16,273.5,7971.0,260.7571,260.9089,258.1299,259.4008,7971.0
2020-03-26 15:40:00,273.58,274.53,272.81,273.91,9109.0,259.4767,260.3777,258.7464,259.7897,9109.0
2020-03-26 15:45:00,273.77,274.09,272.72,273.28,6948.0,259.6569,259.9604,258.661,259.1922,6948.0
2020-03-26 15:50:00,273.49,275.99,273.49,275.78,29473.0,259.3914,261.7625,259.3914,261.5633,29473.0
2020-03-26 15:55:00,275.98,277.14,274.49,277.04,81099.0,261.753,262.8532,260.3398,262.7583,81099.0
2020-03-27 09:30:00,262.13,263.5,261.65,263.01,26157.0,248.617,249.9163,248.1617,249.4516,26157.0
2020-03-27 09:35:00,262.89,263.71,262.49,262.85,14101.0,249.3378,250.1155,248.9584,249.2999,14101.0
2020-03-27 09:40:00,262.69,262.69,260.42,261.77,21081.0,249.1481,249.1481,246.9951,248.2755,21081.0
2020-03-27 09:45:00,261.78,262.31,260.88,261.25,11338.0,248.285,248.7877,247.4314,247.7823,11338.0
2020-03-27 09:50:00,261.14,262.21,260.93,260.97,20745.0,247.678,248.6928,247.4788,247.5168,20745.0
2020-03-27 09:55:00,261.26,261.38,259.47,259.47,32545.0,247.7918,247.9056,246.0941,246.0941,32545.0
2020-03-27 10:00:00,259.33,260.28,258.59,259.9,28054.0,245.9613,246.8623,245.2595,246.5019,28054.0
2020-03-27 10:05:00,259.89,260.67,259.4,260.59,11642.0,246.4924,247.2322,246.0277,247.1564,11642.0
2020-03-27 10:10:00,260.66,261.36,259.43,259.93,30012.0,247.2228,247.8867,246.0562,246.5304,30012.0
2020-03-27 10:15:00,259.85,260.13,258.65,258.93,14245.0,246.4545,246.7201,245.3164,245.5819,14245.0
2020-03-27 10:20:00,258.76,258.95,258.23,258.39,12219.0,245.4207,245.6009,244.918,245.0698,12219.0
2020-03-27 10:25:00,258.3,258.85,257.95,258.43,21997.0,244.9844,245.5061,244.6525,245.1077,21997.0
2020-03-27 10:30:00,258.42,258.52,257.89,258.06,22609.0,245.0982,245.1931,244.5955,244.7568,22609.0
2020-03-27 10:35:00,258.05,258.34,256.69,257.63,8843.0,244.7473,245.0224,243.4574,244.349,8843.0
2020-03-27 10:40:00,257.8,257.8,255.75,255.84,7516.0,244.5102,244.5102,242.5659,242.6512,7516.0
2020-03-27 10:45:00,255.69,255.69,254.92,255.23,5397.0,242.509,242.509,241.7787,242.0727,5397.0
2020-03-27 10:50:00,255.05,255.42,254.5,255.01,6100.0,241.902,242.2529,241.3803,241.864,6100.0
2020-03-27 10:55:00,254.83,255.64,254.52,254.96,7350.0,241.6933,242.4615,241.3993,241.8166,7350.0
2020-03-27 11:00:00,255.1,255.53,254.88,255.22,4078.0,241.9494,242.3572,241.7407,242.0632,4078.0
2020-03-27 11:05:00,255.38,258.02,255.05,258.02,23883.0,242.2149,244.7188,241.902,244.7188,23883.0
2020-03-27 11:10:00,257.7,258.38,257.28,257.69,22334.0,244.4153,245.0603,244.017,244.4059,22334.0
2020-03-27 11:15:00,257.47,259.38,257.36,258.94,9030.0,244.1972,246.0087,244.0929,245.5914,9030.0
2020-03-27 11:20:00,258.42,258.42,257.18,258.15,7109.0,245.0982,245.0982,243.9221,244.8421,7109.0
2020-03-27 11:25:00,258.12,258.41,256.9,257.14,8539.0,244.8137,245.0887,243.6566,243.8842,8539.0
2020-03-27 11:30:00,257.14,257.42,256.46,257.38,6414.0,243.8842,244.1498,243.2393,244.1118,6414.0
2020-03-27 11:35:00,257.28,257.59,256.12,256.4,10276.0,244.017,244.311,242.9168,243.1824,10276.0
2020-03-27 11:40:00,256.7,256.99,255.58,256.1,9192.0,243.4669,243.7419,242.4046,242.8978,9192.0
2020-03-27 11:45:00,255.96,256.19,255.19,255.57,10086.0,242.765,242.9832,242.0347,242.3951,10086.0
2020-03-27 11:50:00,255.6,256.5,255.6,256.21,6250.0,242.4236,243.2772,242.4236,243.0022,6250.0
2020-03-27 11:55:00,256.12,256.57,255.89,256.0,8067.0,242.9168,243.3436,242.6986,242.803,8067.0
2020-03-27 12:00:00,255.57,256.73,255.55,256.38,9761.0,242.3951,243.4953,242.3762,243.1634,9761.0
2020-03-27 12:05:00,256.24,256.73,255.34,255.7,5321.0,243.0306,243.4953,242.177,242.5184,5321.0
2020-03-27 12:10:00,255.52,256.1,254.99,255.25,9057.0,242.3477,242.8978,241.845,242.0916,9057.0
2020-03-27 12:15:00,255.14,255.7,254.82,255.7,10342.0,241.9873,242.5184,241.6838,242.5184,10342.0
2020-03-27 12:20:00,255.66,255.68,253.67,253.76,10295.0,242.4805,242.4995,240.5931,240.6785,10295.0
2020-03-27 12:25:00,254.08,254.31,253.0,253.92,10831.0,240.982,241.2001,239.9576,240.8302,10831.0
2020-03-27 12:30:00,254.22,255.54,253.78,254.28,45669.0,241.1147,242.3667,240.6974,241.1716,45669.0
2020-03-27 12:35:00,254.23,255.02,254.23,254.37,3627.0,241.1242,241.8735,241.1242,241.257,3627.0
2020-03-27 12:40:00,254.49,254.83,254.11,254.12,2164.0,241.3708,241.6933,241.0104,241.0199,2164.0
2020-03-27 12:45:00,254.01,254.28,253.24,253.29,3754.0,240.9156,241.1716,240.1853,240.2327,3754.0
2020-03-27 12:50:00,253.7,255.7,253.32,255.7,4000.0,240.6215,242.5184,240.2611,242.5184,4000.0
2020-03-27 12:55:00,255.53,255.74,254.69,255.74,5100.0,242.3572,242.5564,241.5605,242.5564,5100.0
2020-03-27 13:00:00,255.14,256.64,255.14,256.01,4276.0,241.9873,243.41,241.9873,242.8125,4276.0
2020-03-27 13:05:00,256.04,256.04,255.18,255.18,1000.0,242.8409,242.8409,242.0253,242.0253,1000.0
2020-03-27 13:10:00,255.67,255.67,254.95,255.32,2089.0,242.49,242.49,241.8071,242.158,2089.0
2020-03-27 13:15:00,255.0,256.06,254.81,255.69,4554.0,241.8545,242.8599,241.6743,242.509,4554.0
2020-03-27 13:20:00,255.95,256.14,255.55,255.99,2100.0,242.7556,242.9358,242.3762,242.7935,2100.0
2020-03-27 13:25:00,256.0,256.76,255.32,255.32,6884.0,242.803,243.5238,242.158,242.158,6884.0
2020-03-27 13:30:00,255.66,256.47,255.37,256.25,8843.0,242.4805,243.2488,242.2055,243.0401,8843.0
2020-03-27 13:35:00,256.25,256.42,255.64,256.42,4600.0,243.0401,243.2013,242.4615,243.2013,4600.0
2020-03-27 13:40:00,256.91,258.0,256.64,257.05,6209.0,243.6661,244.6999,243.41,243.7989,6209.0
2020-03-27 13:45:00,257.29,258.0,256.63,257.52,3099.0,244.0265,244.6999,243.4005,244.2446,3099.0
2020-03-27 13:50:00,257.53,258.69,257.53,257.55,3281.0,244.2541,245.3543,244.2541,244.2731,3281.0
2020-03-27 13:55:00,257.92,257.92,257.01,257.1,999.0,244.624,244.624,243.7609,243.8463,999.0
2020-03-27 14:00:00,256.88,257.45,256.04,256.19,1214.0,243.6376,244.1782,242.8409,242.9832,1214.0
2020-03-27 14:05:00,255.88,256.54,255.85,256.48,3997.0,242.6892,243.3151,242.6607,243.2582,3997.0
2020-03-27 14:10:00,256.45,257.23,256.43,257.17,5544.0,243.2298,243.9696,243.2108,243.9127,5544.0
2020-03-27 14:15:00,257.05,257.27,256.3,256.54,2194.0,243.7989,244.0075,243.0875,243.3151,2194.0
2020-03-27 14:20:00,256.7,257.36,256.69,257.02,2049.0,243.4669,244.0929,243.4574,243.7704,2049.0
2020-03-27 14:25:00,257.44,257.53,256.39,256.56,7726.0,244.1687,244.2541,243.1729,243.3341,7726.0
2020-03-27 14:30:00,256.95,257.8,256.66,257.57,2755.0,243.704,244.5102,243.429,244.292,2755.0
2020-03-27 14:35:00,258.14,258.52,257.5,257.99,3061.0,244.8327,245.1931,244.2257,244.6904,3061.0
2020-03-27 14:40:00,258.45,258.45,257.06,257.06,2800.0,245.1267,245.1267,243.8083,243.8083,2800.0
2020-03-27 14:45:00,256.93,257.26,256.53,256.65,1679.0,243.685,243.998,243.3057,243.4195,1679.0
2020-03-27 14:50:00,256.46,258.02,256.46,257.43,4003.0,243.2393,244.7188,243.2393,244.1593,4003.0
2020-03-27 14:55:00,257.68,258.38,257.13,257.85,2326.0,244.3964,245.0603,243.8747,244.5576,2326.0
2020-03-27 15:00:00,258.18,258.79,257.6,258.1,4637.0,244.8706,245.4492,244.3205,244.7947,4637.0
2020-03-27 15:05:00,258.31,258.62,258.12,258.44,3130.0,244.9939,245.2879,244.8137,245.1172,3130.0
2020-03-27 15:10:00,258.71,259.71,258.11,258.56,6306.0,245.3733,246.3217,244.8042,245.231,6306.0
2020-03-27 15:15:00,258.55,259.52,258.55,259.4,3173.0,245.2215,246.1415,245.2215,246.0277,3173.0
2020-03-27 15:20:00,259.4,259.4,258.32,259.29,9445.0,246.0277,246.0277,245.0034,245.9234,9445.0
2020-03-27 15:25:00,259.29,260.76,259.29,259.62,6763.0,245.9234,247.3176,245.9234,246.2364,6763.0
2020-03-27 15:30:00,259.42,259.58,258.19,258.64,6232.0,246.0467,246.1984,244.8801,245.3069,6232.0
2020-03-27 15:35:00,258.88,258.88,257.89,258.04,5145.0,245.5345,245.5345,244.5955,244.7378,5145.0
2020-03-27 15:40:00,257.89,257.89,256.18,256.72,9112.0,244.5955,244.5955,242.9737,243.4859,9112.0
2020-03-27 15:45:00,256.5,257.08,255.38,255.38,42503.0,243.2772,243.8273,242.2149,242.2149,42503.0
2020-03-27 15:50:00,255.45,255.45,253.63,254.13,14146.0,242.2813,242.2813,240.5552,241.0294,14146.0
2020-03-27 15:55:00,253.64,255.12,251.81,252.35,94010.0,240.5646,241.9683,238.829,239.3411,94010.0
2020-03-30 09:30:00,263.57,264.74,262.75,264.68,29753.0,249.9827,251.0924,249.205,251.0355,29753.0
2020-03-30 09:35:00,264.47,264.7,262.72,262.87,23574.0,250.8363,251.0545,249.1766,249.3188,23574.0
2020-03-30 09:40:00,263.13,263.29,261.08,261.54,18321.0,249.5654,249.7172,247.6211,248.0574,18321.0
2020-03-30 09:45:00,261.65,261.65,260.69,261.0,22434.0,248.1617,248.1617,247.2512,247.5452,22434.0
2020-03-30 09:50:00,261.19,263.0,261.19,262.01,14620.0,247.7254,249.4421,247.7254,248.5032,14620.0
2020-03-30 09:55:00,262.19,262.73,261.83,262.31,4354.0,248.6739,249.186,248.3324,248.7877,4354.0
2020-03-30 10:00:00,262.65,263.29,261.68,263.29,14369.0,249.1102,249.7172,248.1902,249.7172,14369.0
2020-03-30 10:05:00,263.06,263.74,262.92,263.68,6714.0,249.499,250.144,249.3662,250.0871,6714.0
2020-03-30 10:10:00,263.73,263.73,262.5,263.47,20701.0,250.1345,250.1345,248.9679,249.8879,20701.0
2020-03-30 10:15:00,264.14,264.81,263.85,264.81,9624.0,250.5234,251.1588,250.2483,251.1588,9624.0
2020-03-30 10:20:00,264.55,266.67,264.54,266.66,6285.0,250.9122,252.9229,250.9027,252.9134,6285.0
2020-03-30 10:25:00,266.46,266.93,266.0,266.0,6778.0,252.7238,253.1695,252.2875,252.2875,6778.0
2020-03-30 10:30:00,266.02,267.08,265.75,267.07,17380.0,252.3064,253.3118,252.0504,253.3023,17380.0
2020-03-30 10:35:00,267.07,267.37,266.5,266.68,23281.0,253.3023,253.5868,252.7617,252.9324,23281.0
2020-03-30 10:40:00,266.63,267.43,266.62,267.43,7106.0,252.885,253.6438,252.8755,253.6438,7106.0
2020-03-30 10:45:00,267.32,268.16,267.31,268.0,11266.0,253.5394,254.3361,253.5299,254.1844,11266.0
2020-03-30 10:50:00,268.11,268.11,266.45,266.81,18973.0,254.2887,254.2887,252.7143,253.0557,18973.0
2020-03-30 10:55:00,267.84,268.0,266.21,266.39,9045.0,254.0326,254.1844,252.4866,252.6574,9045.0
2020-03-30 11:00:00,266.26,267.64,266.26,267.59,8766.0,252.5341,253.8429,252.5341,253.7955,8766.0
2020-03-30 11:05:00,267.43,268.92,267.4,268.55,7587.0,253.6438,255.0569,253.6153,254.706,7587.0
2020-03-30 11:10:00,268.6,269.55,268.46,269.55,12101.0,254.7534,255.6545,254.6207,255.6545,12101.0
2020-03-30 11:15:00,269.51,269.66,268.03,268.45,8272.0,255.6165,255.7588,254.2128,254.6112,8272.0
2020-03-30 11:20:00,268.79,268.91,267.75,267.75,2620.0,254.9336,255.0475,253.9473,253.9473,2620.0
2020-03-30 11:25:00,267.57,268.12,267.06,267.88,3250.0,253.7765,254.2982,253.2928,254.0706,3250.0
2020-03-30 11:30:00,268.04,270.01,267.83,270.01,27904.0,254.2223,256.0908,254.0231,256.0908,27904.0
2020-03-30 11:35:00,270.08,270.13,268.27,268.56,9400.0,256.1571,256.2046,254.4405,254.7155,9400.0
2020-03-30 11:40:00,268.8,269.3,268.58,268.64,6300.0,254.9431,255.4174,254.7345,254.7914,6300.0
2020-03-30 11:45:00,268.72,268.93,268.51,268.81,1497.0,254.8673,255.0664,254.6681,254.9526,1497.0
2020-03-30 11:50:00,268.88,269.37,268.53,269.37,6888.0,255.019,255.4837,254.687,255.4837,6888.0
2020-03-30 11:55:00,269.52,269.52,269.21,269.21,1060.0,255.626,255.626,255.332,255.332,1060.0
2020-03-30 12:00:00,269.1,269.1,267.79,268.28,2400.0,255.2277,255.2277,253.9852,254.4499,2400.0
2020-03-30 12:05:00,268.12,268.37,267.08,267.08,4159.0,254.2982,254.5353,253.3118,253.3118,4159.0
2020-03-30 12:10:00,267.41,268.02,267.41,268.02,629.0,253.6248,254.2033,253.6248,254.2033,629.0
2020-03-30 12:15:00,267.87,269.39,267.72,268.48,3181.0,254.0611,255.5027,253.9188,254.6396,3181.0
2020-03-30 12:20:00,268.57,268.57,267.32,267.86,4044.0,254.725,254.725,253.5394,254.0516,4044.0
2020-03-30 12:25:00,267.82,268.21,267.56,268.21,3101.0,254.0136,254.3835,253.7671,254.3835,3101.0
2020-03-30 12:30:00,268.65,268.82,267.32,267.47,1671.0,254.8009,254.9621,253.5394,253.6817,1671.0
2020-03-30 12:35:00,267.32,267.93,267.31,267.92,900.0,253.5394,254.118,253.5299,254.1085,900.0
2020-03-30 12:40:00,268.0,268.0,267.52,267.52,200.0,254.1844,254.1844,253.7291,253.7291,200.0
2020-03-30 12:45:00,267.67,267.99,267.46,267.7,3703.0,253.8714,254.1749,253.6722,253.8998,3703.0
2020-03-30 12:50:00,267.23,267.98,267.23,267.76,4699.0,253.4541,254.1654,253.4541,253.9567,4699.0
2020-03-30 12:55:00,267.77,268.14,267.5,268.14,1022.0,253.9662,254.3172,253.7101,254.3172,1022.0
2020-03-30 13:00:00,267.72,267.72,267.29,267.34,400.0,253.9188,253.9188,253.511,253.5584,400.0
2020-03-30 13:05:00,267.19,267.22,266.77,266.77,780.0,253.4161,253.4446,253.0178,253.0178,780.0
2020-03-30 13:10:00,266.76,267.06,266.33,266.8,4174.0,253.0083,253.2928,252.6005,253.0462,4174.0
2020-03-30 13:15:00,266.75,267.3,266.71,267.3,821.0,252.9988,253.5205,252.9609,253.5205,821.0
2020-03-30 13:20:00,266.71,267.27,266.59,266.88,918.0,252.9609,253.492,252.8471,253.1221,918.0
2020-03-30 13:25:00,266.56,267.47,266.56,267.04,300.0,252.8186,253.6817,252.8186,253.2739,300.0
2020-03-30 13:30:00,267.34,267.57,266.69,267.54,5300.0,253.5584,253.7765,252.9419,253.7481,5300.0
2020-03-30 13:35:00,267.63,267.67,266.57,266.58,3654.0,253.8334,253.8714,252.8281,252.8376,3654.0
2020-03-30 13:40:00,266.44,266.46,265.62,265.96,3893.0,252.7048,252.7238,251.9271,252.2495,3893.0
2020-03-30 13:45:00,265.97,266.37,265.54,266.17,4376.0,252.259,252.6384,251.8512,252.4487,4376.0
2020-03-30 13:50:00,266.33,267.06,266.1,266.57,3196.0,252.6005,253.2928,252.3823,252.8281,3196.0
2020-03-30 13:55:00,266.76,266.76,265.18,265.21,3031.0,253.0083,253.0083,251.5097,251.5382,3031.0
2020-03-30 14:00:00,265.27,266.34,265.07,265.81,4982.0,251.5951,252.6099,251.4054,252.1073,4982.0
2020-03-30 14:05:00,265.88,267.16,265.76,266.64,3601.0,252.1737,253.3877,252.0598,252.8945,3601.0
2020-03-30 14:10:00,266.49,266.68,265.72,265.82,3220.0,252.7522,252.9324,252.0219,252.1167,3220.0
2020-03-30 14:15:00,266.02,266.46,265.01,266.46,3472.0,252.3064,252.7238,251.3485,252.7238,3472.0
2020-03-30 14:20:00,266.5,267.22,266.22,267.02,5366.0,252.7617,253.4446,252.4961,253.2549,5366.0
2020-03-30 14:25:00,266.87,267.15,266.4,266.76,3769.0,253.1126,253.3782,252.6669,253.0083,3769.0
2020-03-30 14:30:00,265.9,266.52,265.01,265.78,2828.0,252.1926,252.7807,251.3485,252.0788,2828.0
2020-03-30 14:35:00,266.33,266.77,265.81,266.34,2476.0,252.6005,253.0178,252.1073,252.6099,2476.0
2020-03-30 14:40:00,266.72,267.24,266.46,266.96,6423.0,252.9704,253.4635,252.7238,253.198,6423.0
2020-03-30 14:45:00,266.96,267.15,265.84,266.24,3800.0,253.198,253.3782,252.1357,252.5151,3800.0
2020-03-30 14:50:00,266.09,267.05,265.88,266.13,7062.0,252.3728,253.2833,252.1737,252.4108,7062.0
2020-03-30 14:55:00,266.18,266.66,265.56,266.25,4063.0,252.4582,252.9134,251.8702,252.5246,4063.0
2020-03-30 15:00:00,266.34,266.63,266.32,266.41,6940.0,252.6099,252.885,252.591,252.6763,6940.0
2020-03-30 15:05:00,266.42,266.62,265.64,265.64,15082.0,252.6858,252.8755,251.946,251.946,15082.0
2020-03-30 15:10:00,265.92,266.67,265.66,266.67,18645.0,252.2116,252.9229,251.965,252.9229,18645.0
2020-03-30 15:15:00,266.72,266.88,266.31,266.55,12907.0,252.9704,253.1221,252.5815,252.8091,12907.0
2020-03-30 15:20:00,266.65,266.86,266.01,266.13,10026.0,252.904,253.1031,252.297,252.4108,10026.0
2020-03-30 15:25:00,266.2,266.2,265.14,265.75,7538.0,252.4772,252.4772,251.4718,252.0504,7538.0
2020-03-30 15:30:00,265.79,266.5,265.64,266.1,12485.0,252.0883,252.7617,251.946,252.3823,12485.0
2020-03-30 15:35:00,266.1,267.54,266.07,267.53,14884.0,252.3823,253.7481,252.3539,253.7386,14884.0
2020-03-30 15:40:00,267.65,268.64,267.39,267.4,18313.0,253.8524,254.7914,253.6058,253.6153,18313.0
2020-03-30 15:45:00,267.79,268.47,267.52,267.92,8457.0,253.9852,254.6301,253.7291,254.1085,8457.0
2020-03-30 15:50:00,268.11,268.71,267.24,268.56,26639.0,254.2887,254.8578,253.4635,254.7155,26639.0
2020-03-30 15:55:00,268.63,268.64,267.11,267.39,29370.0,254.7819,254.7914,253.3402,253.6058,29370.0
2020-03-31 09:30:00,268.12,268.59,266.75,267.75,23499.0,254.2982,254.744,252.9988,253.9473,23499.0
2020-03-31 09:35:00,267.86,268.56,266.57,266.88,8965.0,254.0516,254.7155,252.8281,253.1221,8965.0
2020-03-31 09:40:00,267.11,267.91,266.94,267.05,8670.0,253.3402,254.099,253.179,253.2833,8670.0
2020-03-31 09:45:00,266.47,266.47,263.59,264.21,9240.0,252.7332,252.7332,250.0017,250.5897,9240.0
2020-03-31 09:50:00,263.31,263.45,262.34,262.48,54471.0,249.7361,249.8689,248.8161,248.9489,54471.0
2020-03-31 09:55:00,262.66,263.52,262.4,262.79,22165.0,249.1197,249.9353,248.8731,249.2429,22165.0
2020-03-31 10:00:00,262.96,264.1,262.96,264.01,6000.0,249.4042,250.4854,249.4042,250.4001,6000.0
2020-03-31 10:05:00,263.76,264.53,263.37,264.02,8231.0,250.1629,250.8933,249.793,250.4095,8231.0
2020-03-31 10:10:00,264.54,265.93,264.48,265.93,14589.0,250.9027,252.2211,250.8458,252.2211,14589.0
2020-03-31 10:15:00,265.81,266.94,265.65,266.54,26005.0,252.1073,253.179,251.9555,252.7996,26005.0
2020-03-31 10:20:00,266.56,266.59,264.81,264.81,13577.0,252.8186,252.8471,251.1588,251.1588,13577.0
2020-03-31 10:25:00,264.94,264.96,263.53,264.06,6114.0,251.2821,251.3011,249.9448,250.4475,6114.0
2020-03-31 10:30:00,264.52,266.05,264.52,266.0,8744.0,250.8838,252.3349,250.8838,252.2875,8744.0
2020-03-31 10:35:00,265.85,266.16,265.64,265.89,20047.0,252.1452,252.4392,251.946,252.1831,20047.0
2020-03-31 10:40:00,266.04,266.2,264.62,264.62,15765.0,252.3254,252.4772,250.9786,250.9786,15765.0
2020-03-31 10:45:00,264.06,264.88,263.84,264.8,5550.0,250.4475,251.2252,250.2388,251.1493,5550.0
2020-03-31 10:50:00,264.44,264.64,263.67,263.67,6699.0,250.8079,250.9976,250.0776,250.0776,6699.0
2020-03-31 10:55:00,263.64,264.25,262.41,262.57,9565.0,250.0491,250.6277,248.8825,249.0343,9565.0
2020-03-31 11:00:00,262.45,262.45,261.08,261.35,5555.0,248.9205,248.9205,247.6211,247.8772,5555.0
2020-03-31 11:05:00,261.21,262.95,261.14,262.64,4945.0,247.7444,249.3947,247.678,249.1007,4945.0
2020-03-31 11:10:00,262.81,264.61,262.81,264.26,3479.0,249.2619,250.9691,249.2619,250.6372,3479.0
2020-03-31 11:15:00,264.14,265.01,263.37,263.62,4450.0,250.5234,251.3485,249.793,250.0302,4450.0
2020-03-31 11:20:00,263.71,264.03,263.33,263.85,3352.0,250.1155,250.419,249.7551,250.2483,3352.0
2020-03-31 11:25:00,263.99,266.63,263.99,266.48,7830.0,250.3811,252.885,250.3811,252.7427,7830.0
2020-03-31 11:30:00,266.37,267.16,264.97,266.52,34901.0,252.6384,253.3877,251.3106,252.7807,34901.0
2020-03-31 11:35:00,266.69,266.73,265.8,265.8,7140.0,252.9419,252.9798,252.0978,252.0978,7140.0
2020-03-31 11:40:00,265.8,266.25,265.64,266.25,957.0,252.0978,252.5246,251.946,252.5246,957.0
2020-03-31 11:45:00,266.47,266.47,265.54,265.85,870.0,252.7332,252.7332,251.8512,252.1452,870.0
2020-03-31 11:50:00,265.43,266.45,265.43,265.46,1535.0,251.7469,252.7143,251.7469,251.7753,1535.0
2020-03-31 11:55:00,265.43,266.0,265.33,266.0,900.0,251.7469,252.2875,251.652,252.2875,900.0
2020-03-31 12:00:00,266.13,266.13,264.1,264.64,2542.0,252.4108,252.4108,250.4854,250.9976,2542.0
2020-03-31 12:05:00,265.45,265.55,265.22,265.55,700.0,251.7658,251.8607,251.5477,251.8607,700.0
2020-03-31 12:10:00,265.66,265.66,264.54,264.54,1300.0,251.965,251.965,250.9027,250.9027,1300.0
2020-03-31 12:15:00,264.36,264.36,263.99,264.22,1300.0,250.732,250.732,250.3811,250.5992,1300.0
2020-03-31 12:20:00,263.85,264.09,263.64,263.9,2771.0,250.2483,250.4759,250.0491,250.2957,2771.0
2020-03-31 12:25:00,263.61,263.83,262.45,263.0,5772.0,250.0207,250.2293,248.9205,249.4421,5772.0
2020-03-31 12:30:00,262.75,262.86,262.22,262.34,2050.0,249.205,249.3093,248.7023,248.8161,2050.0
2020-03-31 12:35:00,262.67,262.83,261.41,261.96,5170.0,249.1291,249.2809,247.9341,248.4557,5170.0
2020-03-31 12:40:00,261.99,262.75,261.9,262.56,3577.0,248.4842,249.205,248.3988,249.0248,3577.0
2020-03-31 12:45:00,262.39,262.95,262.25,262.95,2988.0,248.8636,249.3947,248.7308,249.3947,2988.0
2020-03-31 12:50:00,262.95,263.28,262.23,263.28,3906.0,249.3947,249.7077,248.7118,249.7077,3906.0
2020-03-31 12:55:00,262.81,262.81,261.86,262.18,1425.0,249.2619,249.2619,248.3609,248.6644,1425.0
2020-03-31 13:00:00,262.02,262.95,262.02,262.02,1706.0,248.5126,249.3947,248.5126,248.5126,1706.0
2020-03-31 13:05:00,262.15,262.43,261.91,262.2,3294.0,248.6359,248.9015,248.4083,248.6834,3294.0
2020-03-31 13:10:00,262.65,262.73,262.29,262.3,4078.0,249.1102,249.186,248.7687,248.7782,4078.0
2020-03-31 13:15:00,262.01,262.19,261.34,261.83,1791.0,248.5032,248.6739,247.8677,248.3324,1791.0
2020-03-31 13:20:00,261.97,261.97,260.5,260.91,1800.0,248.4652,248.4652,247.071,247.4599,1800.0
2020-03-31 13:25:00,260.59,261.29,260.58,260.84,1600.0,247.1564,247.8203,247.1469,247.3935,1600.0
2020-03-31 13:30:00,260.58,261.77,260.43,260.97,2934.0,247.1469,248.2755,247.0046,247.5168,2934.0
2020-03-31 13:35:00,261.08,262.14,261.08,261.8,2951.0,247.6211,248.6265,247.6211,248.304,2951.0
2020-03-31 13:40:00,261.86,262.0,261.55,261.97,2200.0,248.3609,248.4937,248.0669,248.4652,2200.0
2020-03-31 13:45:00,261.97,262.49,261.97,262.29,3388.0,248.4652,248.9584,248.4652,248.7687,3388.0
2020-03-31 13:50:00,261.99,262.22,261.16,261.41,3410.0,248.4842,248.7023,247.697,247.9341,3410.0
2020-03-31 13:55:00,261.98,263.46,261.52,263.35,4653.0,248.4747,249.8784,248.0384,249.7741,4653.0
2020-03-31 14:00:00,263.16,263.57,262.92,263.1,1814.0,249.5939,249.9827,249.3662,249.537,1814.0
2020-03-31 14:05:00,263.3,263.57,262.59,263.57,3430.0,249.7267,249.9827,249.0533,249.9827,3430.0
2020-03-31 14:10:00,263.5,263.67,262.54,262.79,1990.0,249.9163,250.0776,249.0058,249.2429,1990.0
2020-03-31 14:15:00,262.54,262.68,262.14,262.14,1001.0,249.0058,249.1386,248.6265,248.6265,1001.0
2020-03-31 14:20:00,262.45,263.19,262.1,262.72,3491.0,248.9205,249.6223,248.5885,249.1766,3491.0
2020-03-31 14:25:00,262.91,263.07,262.46,262.46,600.0,249.3568,249.5085,248.93,248.93,600.0
2020-03-31 14:30:00,262.32,262.75,262.1,262.75,1100.0,248.7972,249.205,248.5885,249.205,1100.0
2020-03-31 14:35:00,262.16,263.2,262.16,263.19,2267.0,248.6454,249.6318,248.6454,249.6223,2267.0
2020-03-31 14:40:00,262.97,263.2,262.5,262.82,3049.0,249.4137,249.6318,248.9679,249.2714,3049.0
2020-03-31 14:45:00,262.44,263.0,261.78,262.1,3519.0,248.911,249.4421,248.285,248.5885,3519.0
2020-03-31 14:50:00,262.32,262.66,261.86,261.87,4665.0,248.7972,249.1197,248.3609,248.3704,4665.0
2020-03-31 14:55:00,261.91,262.9,261.9,262.66,4123.0,248.4083,249.3473,248.3988,249.1197,4123.0
2020-03-31 15:00:00,262.71,263.33,262.13,262.23,3307.0,249.1671,249.7551,248.617,248.7118,3307.0
2020-03-31 15:05:00,262.06,262.35,261.62,261.96,1573.0,248.5506,248.8256,248.1333,248.4557,1573.0
2020-03-31 15:10:00,261.36,261.74,260.45,260.45,5135.0,247.8867,248.2471,247.0236,247.0236,5135.0
2020-03-31 15:15:00,260.75,260.83,260.19,260.19,1168.0,247.3081,247.384,246.777,246.777,1168.0
2020-03-31 15:20:00,260.0,260.0,259.22,259.47,5916.0,246.5968,246.5968,245.857,246.0941,5916.0
2020-03-31 15:25:00,259.1,261.17,259.0,260.32,5624.0,245.7432,247.7065,245.6483,246.9003,5624.0
2020-03-31 15:30:00,260.7,261.46,260.12,261.46,5172.0,247.2607,247.9815,246.7106,247.9815,5172.0
2020-03-31 15:35:00,261.13,261.87,260.41,261.52,5125.0,247.6685,248.3704,246.9856,248.0384,5125.0
2020-03-31 15:40:00,261.47,262.17,260.82,261.77,9475.0,247.991,248.6549,247.3745,248.2755,9475.0
2020-03-31 15:45:00,262.02,262.5,261.25,261.41,14647.0,248.5126,248.9679,247.7823,247.9341,14647.0
2020-03-31 15:50:00,261.64,262.32,260.13,261.27,26429.0,248.1522,248.7972,246.7201,247.8013,26429.0
2020-03-31 15:55:00,261.03,262.25,260.69,262.25,28663.0,247.5737,248.7308,247.2512,248.7308,28663.0
2020-04-01 09:30:00,253.02,254.89,252.98,253.92,27229.0,239.9766,241.7502,239.9387,240.8302,27229.0
2020-04-01 09:35:00,253.74,256.26,253.31,255.76,15408.0,240.6595,243.0496,240.2517,242.5754,15408.0
2020-04-01 09:40:00,255.69,256.18,255.24,255.4,4281.0,242.509,242.9737,242.0822,242.2339,4281.0
2020-04-01 09:45:00,256.1,256.1,254.02,254.44,9188.0,242.8978,242.8978,240.9251,241.3234,9188.0
2020-04-01 09:50:00,254.13,254.77,254.06,254.6,3763.0,241.0294,241.6364,240.963,241.4752,3763.0
2020-04-01 09:55:00,254.44,254.44,252.98,252.98,18159.0,241.3234,241.3234,239.9387,239.9387,18159.0
2020-04-01 10:00:00,253.44,253.96,251.79,251.79,13725.0,240.3749,240.8681,238.81,238.81,13725.0
2020-04-01 10:05:00,251.65,253.1,251.52,252.71,9750.0,238.6772,240.0525,238.5539,239.6826,9750.0
2020-04-01 10:10:00,252.74,253.61,252.56,253.61,3476.0,239.711,240.5362,239.5403,240.5362,3476.0
2020-04-01 10:15:00,254.0,255.37,254.0,255.17,3372.0,240.9061,242.2055,240.9061,242.0158,3372.0
2020-04-01 10:20:00,255.19,256.1,254.94,254.98,3999.0,242.0347,242.8978,241.7976,241.8356,3999.0
2020-04-01 10:25:00,255.0,255.67,254.99,255.67,3457.0,241.8545,242.49,241.845,242.49,3457.0
2020-04-01 10:30:00,255.41,257.3,255.32,257.21,2781.0,242.2434,244.036,242.158,243.9506,2781.0
2020-04-01 10:35:00,257.07,257.38,256.66,256.66,5705.0,243.8178,244.1118,243.429,243.429,5705.0
2020-04-01 10:40:00,256.33,256.86,255.92,256.0,7723.0,243.116,243.6186,242.7271,242.803,7723.0
2020-04-01 10:45:00,256.23,257.15,256.23,257.15,1200.0,243.0211,243.8937,243.0211,243.8937,1200.0
2020-04-01 10:50:00,256.9,257.06,256.38,256.38,2301.0,243.6566,243.8083,243.1634,243.1634,2301.0
2020-04-01 10:55:00,256.24,256.24,255.22,255.93,3991.0,243.0306,243.0306,242.0632,242.7366,3991.0
2020-04-01 11:00:00,255.79,256.66,255.46,256.66,6452.0,242.6038,243.429,242.2908,243.429,6452.0
2020-04-01 11:05:00,256.67,257.52,256.66,257.52,1300.0,243.4384,244.2446,243.429,244.2446,1300.0
2020-04-01 11:10:00,257.68,257.68,256.55,256.56,2199.0,244.3964,244.3964,243.3246,243.3341,2199.0
2020-04-01 11:15:00,256.66,257.06,256.0,256.0,3022.0,243.429,243.8083,242.803,242.803,3022.0
2020-04-01 11:20:00,256.22,256.72,255.61,255.61,13637.0,243.0116,243.4859,242.4331,242.4331,13637.0
2020-04-01 11:25:00,255.69,255.7,253.72,253.72,4600.0,242.509,242.5184,240.6405,240.6405,4600.0
2020-04-01 11:30:00,253.75,256.25,253.28,256.25,33228.0,240.669,243.0401,240.2232,243.0401,33228.0
2020-04-01 11:35:00,256.35,256.45,256.0,256.0,7539.0,243.1349,243.2298,242.803,242.803,7539.0
2020-04-01 11:40:00,255.12,255.12,254.68,254.94,300.0,241.9683,241.9683,241.551,241.7976,300.0
2020-04-01 11:45:00,254.83,254.87,254.42,254.62,2400.0,241.6933,241.7312,241.3044,241.4941,2400.0
2020-04-01 11:50:00,254.8,255.31,254.61,254.67,1894.0,241.6648,242.1485,241.4846,241.5415,1894.0
2020-04-01 11:55:00,254.72,255.32,254.72,254.95,1600.0,241.589,242.158,241.589,241.8071,1600.0
2020-04-01 12:00:00,254.63,254.63,253.99,254.17,1129.0,241.5036,241.5036,240.8966,241.0673,1129.0
2020-04-01 12:05:00,254.4,254.41,253.28,253.28,3367.0,241.2855,241.2949,240.2232,240.2232,3367.0
2020-04-01 12:10:00,253.19,253.6,252.22,252.33,6036.0,240.1378,240.5267,239.2178,239.3222,6036.0
2020-04-01 12:15:00,252.43,252.43,252.1,252.32,400.0,239.417,239.417,239.104,239.3127,400.0
2020-04-01 12:20:00,252.13,252.62,252.08,252.62,5057.0,239.1325,239.5972,239.0851,239.5972,5057.0
2020-04-01 12:25:00,252.58,253.41,252.17,252.38,1600.0,239.5593,240.3465,239.1704,239.3696,1600.0
2020-04-01 12:30:00,252.12,252.64,251.8,251.8,1291.0,239.123,239.6162,238.8195,238.8195,1291.0
2020-04-01 12:35:00,251.78,251.78,250.84,250.88,1900.0,238.8005,238.8005,237.909,237.9469,1900.0
2020-04-01 12:40:00,250.89,250.9,250.45,250.87,2602.0,237.9564,237.9659,237.5391,237.9374,2602.0
2020-04-01 12:45:00,250.79,251.35,250.29,250.55,1886.0,237.8616,238.3927,237.3873,237.6339,1886.0
2020-04-01 12:50:00,250.58,251.76,250.58,251.49,1597.0,237.6624,238.7816,237.6624,238.5255,1597.0
2020-04-01 12:55:00,250.81,251.3,250.8,251.3,1579.0,237.8805,238.3453,237.871,238.3453,1579.0
2020-04-01 13:00:00,251.24,251.55,250.63,251.21,1343.0,238.2884,238.5824,237.7098,238.2599,1343.0
2020-04-01 13:05:00,251.58,251.58,250.62,250.62,2514.0,238.6108,238.6108,237.7003,237.7003,2514.0
2020-04-01 13:10:00,250.79,251.39,250.79,251.38,1134.0,237.8616,238.4306,237.8616,238.4211,1134.0
2020-04-01 13:15:00,250.79,251.17,250.62,250.89,2000.0,237.8616,238.222,237.7003,237.9564,2000.0
2020-04-01 13:20:00,251.17,251.8,251.16,251.59,2663.0,238.222,238.8195,238.2125,238.6203,2663.0
2020-04-01 13:25:00,251.46,251.66,250.71,250.89,1400.0,238.497,238.6867,237.7857,237.9564,1400.0
2020-04-01 13:30:00,251.39,251.39,250.7,251.04,700.0,238.4306,238.4306,237.7762,238.0987,700.0
2020-04-01 13:35:00,250.47,251.3,250.47,250.91,3584.0,237.5581,238.3453,237.5581,237.9754,3584.0
2020-04-01 13:40:00,251.21,251.27,250.53,250.96,1100.0,238.2599,238.3168,237.615,238.0228,1100.0
2020-04-01 13:45:00,250.94,251.21,250.39,251.01,8726.0,238.0038,238.2599,237.4822,238.0702,8726.0
2020-04-01 13:50:00,250.92,252.15,250.82,251.93,4301.0,237.9849,239.1515,237.89,238.9428,4301.0
2020-04-01 13:55:00,251.59,252.45,251.59,252.18,1000.0,238.6203,239.436,238.6203,239.1799,1000.0
2020-04-01 14:00:00,252.04,252.68,251.58,252.68,2573.0,239.0471,239.6541,238.6108,239.6541,2573.0
2020-04-01 14:05:00,252.95,253.02,252.22,252.22,1538.0,239.9102,239.9766,239.2178,239.2178,1538.0
2020-04-01 14:10:00,252.09,252.1,251.39,251.94,3600.0,239.0945,239.104,238.4306,238.9523,3600.0
2020-04-01 14:15:00,252.52,252.52,251.51,251.51,606.0,239.5024,239.5024,238.5444,238.5444,606.0
2020-04-01 14:20:00,251.51,251.71,251.13,251.15,3725.0,238.5444,238.7341,238.184,238.203,3725.0
2020-04-01 14:25:00,251.23,251.72,251.07,251.57,1655.0,238.2789,238.7436,238.1271,238.6013,1655.0
2020-04-01 14:30:00,251.5,251.5,250.64,250.65,2119.0,238.535,238.535,237.7193,237.7288,2119.0
2020-04-01 14:35:00,250.95,251.58,250.95,251.52,4099.0,238.0133,238.6108,238.0133,238.5539,4099.0
2020-04-01 14:40:00,251.45,251.45,250.51,251.16,2998.0,238.4875,238.4875,237.596,238.2125,2998.0
2020-04-01 14:45:00,251.12,251.42,250.78,251.42,601.0,238.1745,238.4591,237.8521,238.4591,601.0
2020-04-01 14:50:00,251.21,251.31,250.6,251.31,5506.0,238.2599,238.3548,237.6814,238.3548,5506.0
2020-04-01 14:55:00,251.22,251.54,250.72,251.24,5504.0,238.2694,238.5729,237.7952,238.2884,5504.0
2020-04-01 15:00:00,251.49,251.9,250.72,251.07,6360.0,238.5255,238.9143,237.7952,238.1271,6360.0
2020-04-01 15:05:00,251.21,251.21,250.72,250.78,9878.0,238.2599,238.2599,237.7952,237.8521,9878.0
2020-04-01 15:10:00,250.78,251.22,250.56,250.92,13518.0,237.8521,238.2694,237.6434,237.9849,13518.0
2020-04-01 15:15:00,250.72,250.73,250.11,250.15,5575.0,237.7952,237.8047,237.2166,237.2546,5575.0
2020-04-01 15:20:00,250.04,250.22,249.06,249.27,3380.0,237.1502,237.3209,236.2207,236.4199,3380.0
2020-04-01 15:25:00,249.26,249.84,249.12,249.22,7483.0,236.4104,236.9605,236.2776,236.3725,7483.0
2020-04-01 15:30:00,249.43,249.64,248.81,248.81,3533.0,236.5717,236.7708,235.9836,235.9836,3533.0
2020-04-01 15:35:00,248.97,249.12,248.01,248.22,4190.0,236.1354,236.2776,235.2249,235.424,4190.0
2020-04-01 15:40:00,247.92,248.34,247.38,247.38,6999.0,235.1395,235.5379,234.6273,234.6273,6999.0
2020-04-01 15:45:00,247.65,250.28,247.65,249.93,8569.0,234.8834,237.3779,234.8834,237.0459,8569.0
2020-04-01 15:50:00,249.28,249.83,247.75,249.03,20344.0,236.4294,236.951,234.9783,236.1923,20344.0
2020-04-01 15:55:00,248.33,249.79,248.18,249.53,29020.0,235.5284,236.9131,235.3861,236.6665,29020.0
2020-04-02 09:30:00,243.87,246.5,242.25,246.27,29967.0,231.2983,233.7927,229.7618,233.5746,29967.0
2020-04-02 09:35:00,246.27,246.99,245.69,245.69,9866.0,233.5746,234.2575,233.0245,233.0245,9866.0
2020-04-02 09:40:00,245.87,245.87,243.42,243.53,11042.0,233.1952,233.1952,230.8715,230.9758,11042.0
2020-04-02 09:45:00,243.97,244.09,242.6,242.61,4810.0,231.3931,231.507,230.0938,230.1032,4810.0
2020-04-02 09:50:00,242.77,244.58,242.77,243.19,21432.0,230.255,231.9717,230.255,230.6533,21432.0
2020-04-02 09:55:00,243.29,244.55,243.29,244.12,6292.0,230.7482,231.9432,230.7482,231.5354,6292.0
2020-04-02 10:00:00,244.17,244.68,244.01,244.07,4199.0,231.5828,232.0665,231.4311,231.488,4199.0
2020-04-02 10:05:00,244.07,244.87,243.83,244.87,3410.0,231.488,232.2467,231.2604,232.2467,3410.0
2020-04-02 10:10:00,245.98,246.2,245.73,245.84,2729.0,233.2995,233.5082,233.0624,233.1667,2729.0
2020-04-02 10:15:00,245.92,246.51,245.51,246.51,5400.0,233.2426,233.8022,232.8537,233.8022,5400.0
2020-04-02 10:20:00,246.61,248.02,246.61,246.79,5349.0,233.897,235.2344,233.897,234.0678,5349.0
2020-04-02 10:25:00,247.0,247.51,246.16,247.44,5805.0,234.2669,234.7506,233.4702,234.6843,5805.0
2020-04-02 10:30:00,247.35,249.62,247.18,249.13,3846.0,234.5989,236.7519,234.4377,236.2871,3846.0
2020-04-02 10:35:00,249.35,251.96,249.35,250.72,5885.0,236.4958,238.9712,236.4958,237.7952,5885.0
2020-04-02 10:40:00,251.16,251.71,249.5,249.74,4620.0,238.2125,238.7341,236.6381,236.8657,4620.0
2020-04-02 10:45:00,250.42,250.81,248.94,248.94,5544.0,237.5106,237.8805,236.1069,236.1069,5544.0
2020-04-02 10:50:00,248.64,249.63,247.76,247.76,3100.0,235.8224,236.7614,234.9878,234.9878,3100.0
2020-04-02 10:55:00,249.19,249.6,248.9,249.06,4811.0,236.344,236.7329,236.069,236.2207,4811.0
2020-04-02 11:00:00,249.04,249.21,248.18,248.66,5959.0,236.2018,236.363,235.3861,235.8414,5959.0
2020-04-02 11:05:00,248.93,248.93,247.68,247.68,4487.0,236.0974,236.0974,234.9119,234.9119,4487.0
2020-04-02 11:10:00,247.61,248.0,247.35,248.0,1443.0,234.8455,235.2154,234.5989,235.2154,1443.0
2020-04-02 11:15:00,247.85,249.14,247.85,248.9,2403.0,235.0731,236.2966,235.0731,236.069,2403.0
2020-04-02 11:20:00,248.75,249.51,248.65,248.8,4605.0,235.9267,236.6475,235.8319,235.9741,4605.0
2020-04-02 11:25:00,249.08,249.08,247.95,247.95,973.0,236.2397,236.2397,235.168,235.168,973.0
2020-04-02 11:30:00,248.36,249.3,248.18,249.21,33042.0,235.5568,236.4484,235.3861,236.363,33042.0
2020-04-02 11:35:00,249.19,249.31,249.13,249.27,3150.0,236.344,236.4579,236.2871,236.4199,3150.0
2020-04-02 11:40:00,248.98,249.59,248.98,249.59,600.0,236.1449,236.7234,236.1449,236.7234,600.0
2020-04-02 11:45:00,249.61,250.42,249.07,250.18,1189.0,236.7424,237.5106,236.2302,237.283,1189.0
2020-04-02 11:50:00,250.19,250.27,249.39,249.39,600.0,237.2925,237.3684,236.5337,236.5337,600.0
2020-04-02 11:55:00,249.5,250.41,249.5,250.34,2838.0,236.6381,237.5011,236.6381,237.4348,2838.0
2020-04-02 12:00:00,249.59,249.87,249.55,249.87,869.0,236.7234,236.989,236.6855,236.989,869.0
2020-04-02 12:05:00,249.88,250.49,249.54,249.54,5549.0,236.9985,237.577,236.676,236.676,5549.0
2020-04-02 12:10:00,249.42,249.96,249.18,249.66,8265.0,236.5622,237.0743,236.3346,236.7898,8265.0
2020-04-02 12:15:00,249.46,249.76,248.81,248.81,1744.0,236.6001,236.8847,235.9836,235.9836,1744.0
2020-04-02 12:20:00,248.62,249.1,248.29,248.36,704.0,235.8034,236.2587,235.4904,235.5568,704.0
2020-04-02 12:25:00,248.18,248.77,247.68,247.68,2475.0,235.3861,235.9457,234.9119,234.9119,2475.0
2020-04-02 12:30:00,247.77,248.1,247.32,247.74,1400.0,234.9972,235.3102,234.5704,234.9688,1400.0
2020-04-02 12:35:00,247.74,248.38,247.74,248.22,804.0,234.9688,235.5758,234.9688,235.424,804.0
2020-04-02 12:40:00,247.86,248.24,247.8,248.24,300.0,235.0826,235.443,235.0257,235.443,300.0
2020-04-02 12:45:00,248.25,248.55,247.92,248.32,612.0,235.4525,235.737,235.1395,235.5189,612.0
2020-04-02 12:50:00,248.2,248.86,248.2,248.58,728.0,235.4051,236.0311,235.4051,235.7655,728.0
2020-04-02 12:55:00,248.49,248.49,248.18,248.41,302.0,235.6801,235.6801,235.3861,235.6043,302.0
2020-04-02 13:00:00,248.47,248.73,248.09,248.73,1200.0,235.6612,235.9078,235.3007,235.9078,1200.0
2020-04-02 13:05:00,248.56,248.57,248.16,248.16,2700.0,235.7465,235.756,235.3671,235.3671,2700.0
2020-04-02 13:10:00,248.11,248.22,247.66,247.7,3165.0,235.3197,235.424,234.8929,234.9309,3165.0
2020-04-02 13:15:00,247.5,247.52,247.41,247.52,600.0,234.7412,234.7601,234.6558,234.7601,600.0
2020-04-02 13:20:00,247.38,247.38,247.32,247.32,800.0,234.6273,234.6273,234.5704,234.5704,800.0
2020-04-02 13:25:00,247.0,247.32,246.48,246.58,1374.0,234.2669,234.5704,233.7737,233.8686,1374.0
2020-04-02 13:30:00,246.22,246.77,245.45,246.43,5486.0,233.5271,234.0488,232.7968,233.7263,5486.0
2020-04-02 13:35:00,246.75,247.18,246.23,246.56,2818.0,234.0298,234.4377,233.5366,233.8496,2818.0
2020-04-02 13:40:00,246.82,247.11,246.6,247.11,950.0,234.0962,234.3713,233.8876,234.3713,950.0
2020-04-02 13:45:00,247.11,247.11,246.73,246.74,205.0,234.3713,234.3713,234.0109,234.0203,205.0
2020-04-02 13:50:00,246.62,247.52,246.62,247.52,827.0,233.9065,234.7601,233.9065,234.7601,827.0
2020-04-02 13:55:00,246.76,247.12,246.27,246.27,2765.0,234.0393,234.3808,233.5746,233.5746,2765.0
2020-04-02 14:00:00,246.27,246.27,245.3,245.63,3379.0,233.5746,233.5746,232.6546,232.9676,3379.0
2020-04-02 14:05:00,245.88,246.17,245.36,245.76,3250.0,233.2047,233.4797,232.7115,233.0909,3250.0
2020-04-02 14:10:00,245.55,245.97,244.81,245.97,4821.0,232.8917,233.29,232.1898,233.29,4821.0
2020-04-02 14:15:00,246.26,246.27,245.08,245.08,5275.0,233.5651,233.5746,232.4459,232.4459,5275.0
2020-04-02 14:20:00,245.31,245.84,244.62,245.26,4400.0,232.6641,233.1667,232.0096,232.6166,4400.0
2020-04-02 14:25:00,245.26,245.92,245.26,245.92,1752.0,232.6166,233.2426,232.6166,233.2426,1752.0
2020-04-02 14:30:00,246.12,246.36,245.44,245.8,3434.0,233.4323,233.6599,232.7874,233.1288,3434.0
2020-04-02 14:35:00,246.07,246.49,245.46,245.89,3200.0,233.3849,233.7832,232.8063,233.2142,3200.0
2020-04-02 14:40:00,246.01,246.01,245.17,245.25,4000.0,233.328,233.328,232.5313,232.6072,4000.0
2020-04-02 14:45:00,245.63,246.0,245.06,245.5,5171.0,232.9676,233.3185,232.4269,232.8443,5171.0
2020-04-02 14:50:00,245.27,247.12,245.27,247.12,1874.0,232.6261,234.3808,232.6261,234.3808,1874.0
2020-04-02 14:55:00,246.77,247.1,245.95,247.1,9778.0,234.0488,234.3618,233.2711,234.3618,9778.0
2020-04-02 15:00:00,247.55,247.67,246.48,246.61,12361.0,234.7886,234.9024,233.7737,233.897,12361.0
2020-04-02 15:05:00,246.82,246.95,246.05,246.95,4422.0,234.0962,234.2195,233.3659,234.2195,4422.0
2020-04-02 15:10:00,247.0,247.36,246.48,246.63,7368.0,234.2669,234.6084,233.7737,233.916,7368.0
2020-04-02 15:15:00,247.25,247.45,246.57,247.33,6227.0,234.504,234.6937,233.8591,234.5799,6227.0
2020-04-02 15:20:00,247.31,247.67,246.65,247.21,11777.0,234.561,234.9024,233.935,234.4661,11777.0
2020-04-02 15:25:00,247.1,247.1,246.04,246.52,6705.0,234.3618,234.3618,233.3564,233.8117,6705.0
2020-04-02 15:30:00,246.77,246.88,245.62,245.62,5457.0,234.0488,234.1531,232.9581,232.9581,5457.0
2020-04-02 15:35:00,245.58,246.08,245.04,245.34,12053.0,232.9201,233.3944,232.408,232.6925,12053.0
2020-04-02 15:40:00,245.47,246.71,245.41,246.71,9504.0,232.8158,233.9919,232.7589,233.9919,9504.0
2020-04-02 15:45:00,246.73,247.07,245.37,245.95,12207.0,234.0109,234.3333,232.721,233.2711,12207.0
2020-04-02 15:50:00,246.45,247.95,246.21,247.09,34694.0,233.7453,235.168,233.5177,234.3523,34694.0
2020-04-02 15:55:00,246.9,248.07,246.18,247.71,63183.0,234.1721,235.2818,233.4892,234.9403,63183.0
2020-04-03 09:30:00,246.18,247.51,243.83,247.15,15780.0,233.4892,234.7506,231.2604,234.4092,15780.0
2020-04-03 09:35:00,247.01,247.39,246.6,247.1,4802.0,234.2764,234.6368,233.8876,234.3618,4802.0
2020-04-03 09:40:00,246.97,248.0,246.88,247.35,5908.0,234.2385,235.2154,234.1531,234.5989,5908.0
2020-04-03 09:45:00,247.26,247.6,246.94,246.94,1482.0,234.5135,234.836,234.21,234.21,1482.0
2020-04-03 09:50:00,247.02,247.02,245.64,246.17,3100.0,234.2859,234.2859,232.977,233.4797,3100.0
2020-04-03 09:55:00,246.33,246.94,246.0,246.44,3678.0,233.6315,234.21,233.3185,233.7358,3678.0
2020-04-03 10:00:00,246.9,247.5,246.44,246.44,2620.0,234.1721,234.7412,233.7358,233.7358,2620.0
2020-04-03 10:05:00,246.46,247.8,246.46,247.66,4094.0,233.7548,235.0257,233.7548,234.8929,4094.0
2020-04-03 10:10:00,247.26,247.61,247.1,247.48,3900.0,234.5135,234.8455,234.3618,234.7222,3900.0
2020-04-03 10:15:00,246.98,247.03,245.61,245.61,4905.0,234.248,234.2954,232.9486,232.9486,4905.0
2020-04-03 10:20:00,245.86,246.37,245.42,246.37,13509.0,233.1857,233.6694,232.7684,233.6694,13509.0
2020-04-03 10:25:00,246.22,246.36,244.9,245.01,5015.0,233.5271,233.6599,232.2752,232.3795,5015.0
2020-04-03 10:30:00,245.36,245.39,244.96,245.08,3961.0,232.7115,232.7399,232.3321,232.4459,3961.0
2020-04-03 10:35:00,244.99,245.34,244.42,244.42,2700.0,232.3606,232.6925,231.8199,231.8199,2700.0
2020-04-03 10:40:00,244.94,245.49,244.77,245.39,4605.0,232.3131,232.8348,232.1519,232.7399,4605.0
2020-04-03 10:45:00,245.31,245.69,245.15,245.15,2200.0,232.6641,233.0245,232.5123,232.5123,2200.0
2020-04-03 10:50:00,244.99,245.49,244.87,244.89,6025.0,232.3606,232.8348,232.2467,232.2657,6025.0
2020-04-03 10:55:00,245.46,246.0,245.46,245.75,900.0,232.8063,233.3185,232.8063,233.0814,900.0
2020-04-03 11:00:00,246.01,246.2,245.72,245.8,2500.0,233.328,233.5082,233.0529,233.1288,2500.0
2020-04-03 11:05:00,245.79,245.98,245.19,245.85,1406.0,233.1193,233.2995,232.5502,233.1762,1406.0
2020-04-03 11:10:00,245.88,246.06,245.72,245.72,1800.0,233.2047,233.3754,233.0529,233.0529,1800.0
2020-04-03 11:15:00,245.79,245.9,245.51,245.61,2463.0,233.1193,233.2236,232.8537,232.9486,2463.0
2020-04-03 11:20:00,245.74,245.75,244.97,244.97,4662.0,233.0719,233.0814,232.3416,232.3416,4662.0
2020-04-03 11:25:00,245.19,245.45,244.98,245.37,3038.0,232.5502,232.7968,232.3511,232.721,3038.0
2020-04-03 11:30:00,245.37,246.7,244.82,246.26,34155.0,232.721,233.9824,232.1993,233.5651,34155.0
2020-04-03 11:35:00,246.17,246.53,245.76,246.53,3273.0,233.4797,233.8212,233.0909,233.8212,3273.0
2020-04-03 11:40:00,246.53,246.53,245.81,245.81,800.0,233.8212,233.8212,233.1383,233.1383,800.0
2020-04-03 11:45:00,245.25,245.27,244.8,245.27,1300.0,232.6072,232.6261,232.1803,232.6261,1300.0
2020-04-03 11:50:00,245.33,245.33,244.83,245.15,2857.0,232.683,232.683,232.2088,232.5123,2857.0
2020-04-03 11:55:00,245.33,245.4,245.0,245.31,700.0,232.683,232.7494,232.37,232.6641,700.0
2020-04-03 12:00:00,245.4,245.92,244.89,245.2,2090.0,232.7494,233.2426,232.2657,232.5597,2090.0
2020-04-03 12:05:00,245.28,245.28,244.69,244.69,1600.0,232.6356,232.6356,232.076,232.076,1600.0
2020-04-03 12:10:00,244.7,245.07,244.02,244.97,3952.0,232.0855,232.4364,231.4406,232.3416,3952.0
2020-04-03 12:15:00,244.84,244.91,244.07,244.65,2129.0,232.2183,232.2847,231.488,232.0381,2129.0
2020-04-03 12:20:00,244.29,244.84,244.29,244.83,2154.0,231.6966,232.2183,231.6966,232.2088,2154.0
2020-04-03 12:25:00,244.5,244.83,244.48,244.83,5773.0,231.8958,232.2088,231.8768,232.2088,5773.0
2020-04-03 12:30:00,244.8,244.99,244.1,244.1,4420.0,232.1803,232.3606,231.5164,231.5164,4420.0
2020-04-03 12:35:00,244.18,244.59,244.18,244.59,2700.0,231.5923,231.9812,231.5923,231.9812,2700.0
2020-04-03 12:40:00,244.26,244.58,243.71,244.29,4600.0,231.6682,231.9717,231.1465,231.6966,4600.0
2020-04-03 12:45:00,244.35,244.35,243.6,243.6,1000.0,231.7535,231.7535,231.0422,231.0422,1000.0
2020-04-03 12:50:00,243.51,244.29,243.51,243.96,2729.0,230.9568,231.6966,230.9568,231.3837,2729.0
2020-04-03 12:55:00,243.87,244.45,243.86,244.34,2000.0,231.2983,231.8484,231.2888,231.7441,2000.0
2020-04-03 13:00:00,244.16,244.68,244.14,244.32,2400.0,231.5733,232.0665,231.5544,231.7251,2400.0
2020-04-03 13:05:00,244.39,244.63,243.93,244.28,2289.0,231.7915,232.0191,231.3552,231.6872,2289.0
2020-04-03 13:10:00,244.19,244.4,243.43,243.43,2258.0,231.6018,231.801,230.881,230.881,2258.0
2020-04-03 13:15:00,243.35,243.9,243.28,243.58,1495.0,230.8051,231.3267,230.7387,231.0232,1495.0
2020-04-03 13:20:00,243.55,243.64,243.21,243.24,1628.0,230.9948,231.0801,230.6723,230.7008,1628.0
2020-04-03 13:25:00,243.19,243.19,242.79,242.94,1289.0,230.6533,230.6533,230.274,230.4162,1289.0
2020-04-03 13:30:00,242.94,242.94,242.48,242.72,3344.0,230.4162,230.4162,229.9799,230.2076,3344.0
2020-04-03 13:35:00,242.78,243.32,242.69,242.78,3392.0,230.2645,230.7766,230.1791,230.2645,3392.0
2020-04-03 13:40:00,242.95,243.35,242.78,243.07,3910.0,230.4257,230.8051,230.2645,230.5395,3910.0
2020-04-03 13:45:00,243.13,243.68,243.12,243.12,1300.0,230.5964,231.1181,230.587,230.587,1300.0
2020-04-03 13:50:00,243.34,243.34,242.85,243.1,2500.0,230.7956,230.7956,230.3309,230.568,2500.0
2020-04-03 13:55:00,243.0,243.37,243.0,243.02,1956.0,230.4731,230.8241,230.4731,230.4921,1956.0
2020-04-03 14:00:00,243.3,243.92,243.0,243.3,2400.0,230.7577,231.3457,230.4731,230.7577,2400.0
2020-04-03 14:05:00,243.14,243.38,242.86,243.03,3716.0,230.6059,230.8336,230.3404,230.5016,3716.0
2020-04-03 14:10:00,243.2,243.31,242.81,243.0,4890.0,230.6628,230.7672,230.2929,230.4731,4890.0
2020-04-03 14:15:00,243.19,243.67,242.93,243.25,3031.0,230.6533,231.1086,230.4067,230.7103,3031.0
2020-04-03 14:20:00,243.53,243.73,243.25,243.73,1000.0,230.9758,231.1655,230.7103,231.1655,1000.0
2020-04-03 14:25:00,243.75,243.93,243.32,243.81,1100.0,231.1845,231.3552,230.7766,231.2414,1100.0
2020-04-03 14:30:00,244.07,244.16,243.24,243.31,2436.0,231.488,231.5733,230.7008,230.7672,2436.0
2020-04-03 14:35:00,243.63,244.36,243.39,244.35,3171.0,231.0707,231.763,230.843,231.7535,3171.0
2020-04-03 14:40:00,243.93,244.0,243.33,243.66,1400.0,231.3552,231.4216,230.7861,231.0991,1400.0
2020-04-03 14:45:00,243.66,243.92,243.55,243.55,1400.0,231.0991,231.3457,230.9948,230.9948,1400.0
2020-04-03 14:50:00,243.66,244.89,243.65,244.56,3200.0,231.0991,232.2657,231.0896,231.9527,3200.0
2020-04-03 14:55:00,244.66,244.84,244.13,244.59,4055.0,232.0476,232.2183,231.5449,231.9812,4055.0
2020-04-03 15:00:00,244.64,245.13,244.02,244.12,4316.0,232.0286,232.4933,231.4406,231.5354,4316.0
2020-04-03 15:05:00,244.13,244.13,243.47,243.77,3622.0,231.5449,231.5449,230.9189,231.2034,3622.0
2020-04-03 15:10:00,243.51,244.05,243.51,243.84,1830.0,230.9568,231.469,230.9568,231.2698,1830.0
2020-04-03 15:15:00,243.65,244.57,243.3,244.06,3481.0,231.0896,231.9622,230.7577,231.4785,3481.0
2020-04-03 15:20:00,244.18,244.31,243.28,243.3,3744.0,231.5923,231.7156,230.7387,230.7577,3744.0
2020-04-03 15:25:00,243.4,243.94,243.22,243.77,4236.0,230.8525,231.3647,230.6818,231.2034,4236.0
2020-04-03 15:30:00,243.74,244.17,243.0,243.16,2550.0,231.175,231.5828,230.4731,230.6249,2550.0
2020-04-03 15:35:00,243.31,243.99,242.95,242.95,9405.0,230.7672,231.4121,230.4257,230.4257,9405.0
2020-04-03 15:40:00,243.09,243.34,242.78,242.94,3456.0,230.5585,230.7956,230.2645,230.4162,3456.0
2020-04-03 15:45:00,242.94,244.86,242.93,244.66,6165.0,230.4162,232.2373,230.4067,232.0476,6165.0
2020-04-03 15:50:00,244.86,245.83,244.62,245.41,8401.0,232.2373,233.1573,232.0096,232.7589,8401.0
2020-04-03 15:55:00,245.66,246.03,244.22,244.6,21097.0,232.996,233.3469,231.6302,231.9907,21097.0
2020-04-06 09:30:00,259.77,260.8,259.42,259.73,31105.0,246.3786,247.3555,246.0467,246.3407,31105.0
2020-04-06 09:35:00,259.86,261.0,259.57,261.0,16782.0,246.464,247.5452,246.1889,247.5452,16782.0
2020-04-06 09:40:00,261.4,263.15,261.18,262.69,17851.0,247.9246,249.5844,247.7159,249.1481,17851.0
2020-04-06 09:45:00,262.86,264.96,262.86,264.96,10477.0,249.3093,251.3011,249.3093,251.3011,10477.0
2020-04-06 09:50:00,265.18,266.04,264.79,265.33,11360.0,251.5097,252.3254,251.1398,251.652,11360.0
2020-04-06 09:55:00,265.18,266.41,264.75,266.24,5278.0,251.5097,252.6763,251.1019,252.5151,5278.0
2020-04-06 10:00:00,266.56,266.76,264.83,264.99,20275.0,252.8186,253.0083,251.1778,251.3295,20275.0
2020-04-06 10:05:00,265.02,265.2,263.54,263.96,5513.0,251.358,251.5287,249.9543,250.3526,5513.0
2020-04-06 10:10:00,263.64,264.45,263.34,263.84,8921.0,250.0491,250.8174,249.7646,250.2388,8921.0
2020-04-06 10:15:00,263.92,265.25,263.92,265.03,7125.0,250.3147,251.5761,250.3147,251.3675,7125.0
2020-04-06 10:20:00,265.12,265.55,264.66,265.38,9598.0,251.4528,251.8607,251.0165,251.6994,9598.0
2020-04-06 10:25:00,265.49,265.62,264.66,265.25,5876.0,251.8038,251.9271,251.0165,251.5761,5876.0
2020-04-06 10:30:00,265.14,265.14,264.18,264.55,4000.0,251.4718,251.4718,250.5613,250.9122,4000.0
2020-04-06 10:35:00,264.81,265.33,264.6,265.13,2744.0,251.1588,251.652,250.9596,251.4623,2744.0
2020-04-06 10:40:00,265.0,265.12,264.71,264.81,4762.0,251.339,251.4528,251.064,251.1588,4762.0
2020-04-06 10:45:00,264.9,265.46,264.45,264.45,7500.0,251.2442,251.7753,250.8174,250.8174,7500.0
2020-04-06 10:50:00,264.49,264.82,264.2,264.7,13444.0,250.8553,251.1683,250.5803,251.0545,13444.0
2020-04-06 10:55:00,264.62,265.06,264.59,265.05,3264.0,250.9786,251.3959,250.9502,251.3864,3264.0
2020-04-06 11:00:00,265.1,265.82,264.88,265.82,1654.0,251.4339,252.1167,251.2252,252.1167,1654.0
2020-04-06 11:05:00,265.78,266.22,265.57,265.97,4344.0,252.0788,252.4961,251.8796,252.259,4344.0
2020-04-06 11:10:00,266.0,266.45,265.54,266.45,5331.0,252.2875,252.7143,251.8512,252.7143,5331.0
2020-04-06 11:15:00,266.24,266.72,266.08,266.72,3682.0,252.5151,252.9704,252.3633,252.9704,3682.0
2020-04-06 11:20:00,266.47,266.47,266.09,266.26,4722.0,252.7332,252.7332,252.3728,252.5341,4722.0
2020-04-06 11:25:00,266.17,266.92,266.07,266.87,5851.0,252.4487,253.16,252.3539,253.1126,5851.0
2020-04-06 11:30:00,266.87,267.42,265.51,265.58,35192.0,253.1126,253.6343,251.8227,251.8891,35192.0
2020-04-06 11:35:00,265.48,265.75,265.17,265.42,4249.0,251.7943,252.0504,251.5003,251.7374,4249.0
2020-04-06 11:40:00,265.82,265.85,265.64,265.77,943.0,252.1167,252.1452,251.946,252.0693,943.0
2020-04-06 11:45:00,265.7,266.07,265.46,265.9,2180.0,252.0029,252.3539,251.7753,252.1926,2180.0
2020-04-06 11:50:00,265.82,266.17,265.82,266.17,516.0,252.1167,252.4487,252.1167,252.4487,516.0
2020-04-06 11:55:00,265.89,265.97,265.11,265.23,2900.0,252.1831,252.259,251.4434,251.5572,2900.0
2020-04-06 12:00:00,265.39,266.05,265.12,265.98,1288.0,251.7089,252.3349,251.4528,252.2685,1288.0
2020-04-06 12:05:00,265.78,266.17,265.7,266.06,1016.0,252.0788,252.4487,252.0029,252.3444,1016.0
2020-04-06 12:10:00,265.96,266.36,265.89,266.36,1200.0,252.2495,252.6289,252.1831,252.6289,1200.0
2020-04-06 12:15:00,266.11,266.4,266.0,266.07,1623.0,252.3918,252.6669,252.2875,252.3539,1623.0
2020-04-06 12:20:00,266.23,266.94,266.22,266.88,4803.0,252.5056,253.179,252.4961,253.1221,4803.0
2020-04-06 12:25:00,266.57,266.64,266.36,266.36,1223.0,252.8281,252.8945,252.6289,252.6289,1223.0
2020-04-06 12:30:00,266.63,267.2,266.14,267.19,4536.0,252.885,253.4256,252.4203,253.4161,4536.0
2020-04-06 12:35:00,266.89,267.14,266.54,267.11,1372.0,253.1316,253.3687,252.7996,253.3402,1372.0
2020-04-06 12:40:00,266.75,266.86,266.71,266.86,500.0,252.9988,253.1031,252.9609,253.1031,500.0
2020-04-06 12:45:00,267.02,267.37,266.85,267.1,1483.0,253.2549,253.5868,253.0937,253.3308,1483.0
2020-04-06 12:50:00,266.58,267.17,266.52,267.03,2935.0,252.8376,253.3972,252.7807,253.2644,2935.0
2020-04-06 12:55:00,266.98,267.2,266.98,267.18,2050.0,253.217,253.4256,253.217,253.4066,2050.0
2020-04-06 13:00:00,267.24,267.33,267.0,267.01,1774.0,253.4635,253.5489,253.2359,253.2454,1774.0
2020-04-06 13:05:00,267.21,267.82,266.93,267.26,6224.0,253.4351,254.0136,253.1695,253.4825,6224.0
2020-04-06 13:10:00,267.23,267.23,266.92,267.12,1185.0,253.4541,253.4541,253.16,253.3497,1185.0
2020-04-06 13:15:00,267.13,267.49,267.13,267.49,543.0,253.3592,253.7007,253.3592,253.7007,543.0
2020-04-06 13:20:00,267.23,267.57,267.22,267.38,1743.0,253.4541,253.7765,253.4446,253.5963,1743.0
2020-04-06 13:25:00,267.61,267.62,267.13,267.13,766.0,253.8145,253.824,253.3592,253.3592,766.0
2020-04-06 13:30:00,267.16,267.2,266.79,267.15,2089.0,253.3877,253.4256,253.0367,253.3782,2089.0
2020-04-06 13:35:00,267.31,267.5,267.18,267.5,700.0,253.5299,253.7101,253.4066,253.7101,700.0
2020-04-06 13:40:00,267.19,268.34,267.19,268.34,2756.0,253.4161,254.5068,253.4161,254.5068,2756.0
2020-04-06 13:45:00,267.77,268.05,267.77,268.05,200.0,253.9662,254.2318,253.9662,254.2318,200.0
2020-04-06 13:50:00,268.35,268.69,268.3,268.69,400.0,254.5163,254.8388,254.4689,254.8388,400.0
2020-04-06 13:55:00,268.67,268.67,268.45,268.45,250.0,254.8198,254.8198,254.6112,254.6112,250.0
2020-04-06 14:00:00,268.61,268.63,267.79,267.79,1855.0,254.7629,254.7819,253.9852,253.9852,1855.0
2020-04-06 14:05:00,267.93,268.07,267.75,267.75,1100.0,254.118,254.2508,253.9473,253.9473,1100.0
2020-04-06 14:10:00,267.15,267.65,267.12,267.33,1316.0,253.3782,253.8524,253.3497,253.5489,1316.0
2020-04-06 14:15:00,267.48,267.52,266.94,266.98,1650.0,253.6912,253.7291,253.179,253.217,1650.0
2020-04-06 14:20:00,267.5,267.5,266.78,267.05,3438.0,253.7101,253.7101,253.0273,253.2833,3438.0
2020-04-06 14:25:00,267.28,267.54,266.83,266.94,3093.0,253.5015,253.7481,253.0747,253.179,3093.0
2020-04-06 14:30:00,267.41,267.43,266.56,267.04,2119.0,253.6248,253.6438,252.8186,253.2739,2119.0
2020-04-06 14:35:00,267.01,267.13,266.76,266.76,1283.0,253.2454,253.3592,253.0083,253.0083,1283.0
2020-04-06 14:40:00,266.78,266.78,266.32,266.4,1630.0,253.0273,253.0273,252.591,252.6669,1630.0
2020-04-06 14:45:00,266.54,266.79,265.79,266.31,6523.0,252.7996,253.0367,252.0883,252.5815,6523.0
2020-04-06 14:50:00,266.01,266.14,265.79,265.83,6800.0,252.297,252.4203,252.0883,252.1262,6800.0
2020-04-06 14:55:00,265.98,266.37,265.72,265.96,9764.0,252.2685,252.6384,252.0219,252.2495,9764.0
2020-04-06 15:00:00,266.17,266.19,265.7,265.79,3670.0,252.4487,252.4677,252.0029,252.0883,3670.0
2020-04-06 15:05:00,266.19,267.24,266.16,267.17,1472.0,252.4677,253.4635,252.4392,253.3972,1472.0
2020-04-06 15:10:00,267.12,267.13,266.26,266.72,3557.0,253.3497,253.3592,252.5341,252.9704,3557.0
2020-04-06 15:15:00,266.79,266.96,265.82,266.13,3829.0,253.0367,253.198,252.1167,252.4108,3829.0
2020-04-06 15:20:00,266.11,267.2,266.1,267.19,2369.0,252.3918,253.4256,252.3823,253.4161,2369.0
2020-04-06 15:25:00,267.34,267.59,266.52,267.59,7748.0,253.5584,253.7955,252.7807,253.7955,7748.0
2020-04-06 15:30:00,267.61,268.52,267.61,267.69,9696.0,253.8145,254.6776,253.8145,253.8903,9696.0
2020-04-06 15:35:00,267.85,268.77,267.61,268.66,4160.0,254.0421,254.9147,253.8145,254.8103,4160.0
2020-04-06 15:40:00,268.72,269.32,268.46,268.95,6319.0,254.8673,255.4363,254.6207,255.0854,6319.0
2020-04-06 15:45:00,269.26,269.43,268.31,268.96,7231.0,255.3794,255.5407,254.4784,255.0949,7231.0
2020-04-06 15:50:00,269.4,272.59,269.4,272.52,29323.0,255.5122,258.5378,255.5122,258.4714,29323.0
2020-04-06 15:55:00,272.51,272.78,270.06,270.42,55539.0,258.4619,258.718,256.1382,256.4796,55539.0
2020-04-07 09:30:00,280.46,281.02,279.15,279.81,28602.0,266.002,266.5332,264.7596,265.3856,28602.0
2020-04-07 09:35:00,279.92,279.92,277.38,277.38,11826.0,265.4899,265.4899,263.0808,263.0808,11826.0
2020-04-07 09:40:00,277.12,279.0,276.92,278.32,12273.0,262.8342,264.6173,262.6445,263.9724,12273.0
2020-04-07 09:45:00,278.53,279.03,278.19,278.3,9395.0,264.1715,264.6458,263.8491,263.9534,9395.0
2020-04-07 09:50:00,278.15,279.6,278.07,279.6,5440.0,263.8111,265.1864,263.7353,265.1864,5440.0
2020-04-07 09:55:00,280.26,281.01,279.65,280.71,10367.0,265.8124,266.5237,265.2338,266.2392,10367.0
2020-04-07 10:00:00,280.75,281.28,279.0,279.51,10803.0,266.2771,266.7798,264.6173,265.101,10803.0
2020-04-07 10:05:00,279.68,279.81,278.25,278.25,11127.0,265.2623,265.3856,263.906,263.906,11127.0
2020-04-07 10:10:00,278.37,278.37,276.87,277.52,17897.0,264.0198,264.0198,262.5971,263.2136,17897.0
2020-04-07 10:15:00,276.43,277.3,275.77,277.11,10892.0,262.1798,263.0049,261.5538,262.8247,10892.0
2020-04-07 10:20:00,277.06,277.3,275.65,275.65,8100.0,262.7773,263.0049,261.44,261.44,8100.0
2020-04-07 10:25:00,275.33,276.37,274.88,275.07,8499.0,261.1365,262.1229,260.7097,260.8899,8499.0
2020-04-07 10:30:00,275.41,276.72,275.17,276.72,8993.0,261.2124,262.4548,260.9847,262.4548,8993.0
2020-04-07 10:35:00,276.54,276.54,275.3,275.98,8739.0,262.2841,262.2841,261.108,261.753,8739.0
2020-04-07 10:40:00,275.73,275.73,274.17,275.2,8376.0,261.5159,261.5159,260.0363,261.0132,8376.0
2020-04-07 10:45:00,273.95,274.13,271.0,271.0,6664.0,259.8276,259.9984,257.0297,257.0297,6664.0
2020-04-07 10:50:00,271.57,272.12,271.04,271.04,3579.0,257.5703,258.092,257.0677,257.0677,3579.0
2020-04-07 10:55:00,271.79,273.42,271.56,271.56,8177.0,257.779,259.325,257.5608,257.5608,8177.0
2020-04-07 11:00:00,271.78,272.45,271.32,272.03,10301.0,257.7695,258.405,257.3332,258.0066,10301.0
2020-04-07 11:05:00,271.87,272.61,271.69,272.3,4707.0,257.8549,258.5567,257.6841,258.2627,4707.0
2020-04-07 11:10:00,272.81,273.28,272.35,272.43,3077.0,258.7464,259.1922,258.3101,258.386,3077.0
2020-04-07 11:15:00,273.12,273.88,273.01,273.47,5404.0,259.0404,259.7612,258.9361,259.3724,5404.0
2020-04-07 11:20:00,272.68,273.7,272.54,273.26,2230.0,258.6231,259.5905,258.4903,259.1732,2230.0
2020-04-07 11:25:00,273.7,274.3,272.67,274.26,6742.0,259.5905,260.1596,258.6136,260.1217,6742.0
2020-04-07 11:30:00,274.41,274.56,273.91,274.32,16133.0,260.2639,260.4062,259.7897,260.1786,16133.0
2020-04-07 11:35:00,274.37,274.83,274.37,274.7,2200.0,260.226,260.6623,260.226,260.539,2200.0
2020-04-07 11:40:00,274.78,275.92,274.77,275.52,1986.0,260.6149,261.6961,260.6054,261.3167,1986.0
2020-04-07 11:45:00,275.37,275.8,274.77,275.21,1200.0,261.1744,261.5823,260.6054,261.0227,1200.0
2020-04-07 11:50:00,275.43,275.43,274.41,275.19,2100.0,261.2313,261.2313,260.2639,261.0037,2100.0
2020-04-07 11:55:00,274.6,275.51,274.59,275.15,3972.0,260.4441,261.3072,260.4346,260.9658,3972.0
2020-04-07 12:00:00,275.36,276.0,275.13,276.0,2013.0,261.165,261.772,260.9468,261.772,2013.0
2020-04-07 12:05:00,276.15,277.37,276.04,277.36,3827.0,261.9142,263.0713,261.8099,263.0619,3827.0
2020-04-07 12:10:00,277.73,277.73,276.64,277.51,3000.0,263.4128,263.4128,262.379,263.2041,3000.0
2020-04-07 12:15:00,277.53,278.52,277.49,278.04,2385.0,263.2231,264.1621,263.1852,263.7068,2385.0
2020-04-07 12:20:00,278.18,278.18,276.53,276.54,2083.0,263.8396,263.8396,262.2746,262.2841,2083.0
2020-04-07 12:25:00,276.99,277.0,276.03,276.83,2100.0,262.7109,262.7204,261.8004,262.5592,2100.0
2020-04-07 12:30:00,277.44,277.44,276.37,276.67,2343.0,263.1377,263.1377,262.1229,262.4074,2343.0
2020-04-07 12:35:00,276.55,276.79,276.33,276.43,1599.0,262.2936,262.5212,262.085,262.1798,1599.0
2020-04-07 12:40:00,276.72,277.42,276.44,276.78,2800.0,262.4548,263.1188,262.1893,262.5118,2800.0
2020-04-07 12:45:00,276.81,276.92,276.2,276.5,3529.0,262.5402,262.6445,261.9617,262.2462,3529.0
2020-04-07 12:50:00,276.7,276.7,276.1,276.1,830.0,262.4359,262.4359,261.8668,261.8668,830.0
2020-04-07 12:55:00,276.32,276.71,275.93,275.93,2998.0,262.0755,262.4454,261.7056,261.7056,2998.0
2020-04-07 13:00:00,275.72,276.24,275.72,276.24,1252.0,261.5064,261.9996,261.5064,261.9996,1252.0
2020-04-07 13:05:00,276.37,276.66,276.1,276.31,3803.0,262.1229,262.3979,261.8668,262.066,3803.0
2020-04-07 13:10:00,276.54,277.2,276.42,277.2,3866.0,262.2841,262.9101,262.1703,262.9101,3866.0
2020-04-07 13:15:00,276.76,277.29,276.73,276.77,3700.0,262.4928,262.9955,262.4643,262.5023,3700.0
2020-04-07 13:20:00,276.78,277.24,276.03,276.97,1783.0,262.5118,262.948,261.8004,262.692,1783.0
2020-04-07 13:25:00,276.45,277.12,276.45,277.12,4183.0,262.1988,262.8342,262.1988,262.8342,4183.0
2020-04-07 13:30:00,277.12,277.12,276.1,276.1,500.0,262.8342,262.8342,261.8668,261.8668,500.0
2020-04-07 13:35:00,275.93,276.11,275.73,275.95,696.0,261.7056,261.8763,261.5159,261.7245,696.0
2020-04-07 13:40:00,276.01,276.89,275.64,276.8,2672.0,261.7814,262.6161,261.4305,262.5307,2672.0
2020-04-07 13:45:00,276.38,276.98,276.25,276.66,2200.0,262.1324,262.7014,262.0091,262.3979,2200.0
2020-04-07 13:50:00,276.45,276.55,275.86,276.32,2636.0,262.1988,262.2936,261.6392,262.0755,2636.0
2020-04-07 13:55:00,275.61,275.61,275.61,275.61,100.0,261.4021,261.4021,261.4021,261.4021,100.0
2020-04-07 14:00:00,276.29,276.48,275.72,276.33,1400.0,262.047,262.2272,261.5064,262.085,1400.0
2020-04-07 14:05:00,276.03,276.03,274.57,275.4,3291.0,261.8004,261.8004,260.4157,261.2029,3291.0
2020-04-07 14:10:00,275.23,276.01,274.85,275.19,5256.0,261.0417,261.7814,260.6812,261.0037,5256.0
2020-04-07 14:15:00,275.06,275.27,274.57,275.23,2584.0,260.8804,261.0796,260.4157,261.0417,2584.0
2020-04-07 14:20:00,274.89,275.74,274.71,275.3,7200.0,260.7192,261.5254,260.5485,261.108,7200.0
2020-04-07 14:25:00,275.78,276.42,275.33,275.33,1039.0,261.5633,262.1703,261.1365,261.1365,1039.0
2020-04-07 14:30:00,275.72,275.9,274.9,275.63,1301.0,261.5064,261.6771,260.7287,261.421,1301.0
2020-04-07 14:35:00,274.57,275.01,274.08,274.08,725.0,260.4157,260.833,259.9509,259.9509,725.0
2020-04-07 14:40:00,274.44,274.44,273.76,273.76,1155.0,260.2924,260.2924,259.6474,259.6474,1155.0
2020-04-07 14:45:00,273.78,274.23,273.02,273.75,4809.0,259.6664,260.0932,258.9456,259.638,4809.0
2020-04-07 14:50:00,273.62,273.99,272.35,272.36,3113.0,259.5147,259.8656,258.3101,258.3196,3113.0
2020-04-07 14:55:00,273.23,273.57,272.36,272.7,4044.0,259.1448,259.4672,258.3196,258.6421,4044.0
2020-04-07 15:00:00,273.36,274.28,273.08,274.28,3034.0,259.2681,260.1406,259.0025,260.1406,3034.0
2020-04-07 15:05:00,273.75,274.83,273.55,273.55,1400.0,259.638,260.6623,259.4483,259.4483,1400.0
2020-04-07 15:10:00,274.95,275.53,274.59,275.43,2010.0,260.7761,261.3262,260.4346,261.2313,2010.0
2020-04-07 15:15:00,275.25,275.4,273.44,273.44,1502.0,261.0606,261.2029,259.3439,259.3439,1502.0
2020-04-07 15:20:00,273.91,273.95,273.01,273.34,3369.0,259.7897,259.8276,258.9361,259.2491,3369.0
2020-04-07 15:25:00,273.22,274.93,273.1,273.52,3863.0,259.1353,260.7571,259.0215,259.4198,3863.0
2020-04-07 15:30:00,273.61,274.54,273.05,274.45,3045.0,259.5052,260.3872,258.974,260.3019,3045.0
2020-04-07 15:35:00,274.22,274.86,273.84,274.61,7652.0,260.0837,260.6907,259.7233,260.4536,7652.0
2020-04-07 15:40:00,275.11,275.67,274.55,275.43,3440.0,260.9278,261.459,260.3967,261.2313,3440.0
2020-04-07 15:45:00,275.55,276.41,275.31,275.83,6300.0,261.3452,262.1608,261.1175,261.6107,6300.0
2020-04-07 15:50:00,275.84,276.35,273.56,274.47,40968.0,261.6202,262.1039,259.4577,260.3208,40968.0
2020-04-07 15:55:00,274.89,274.89,272.52,272.76,36078.0,260.7192,260.7192,258.4714,258.699,36078.0
2020-04-08 09:30:00,277.84,278.49,276.65,277.24,41069.0,263.5171,264.1336,262.3885,262.948,41069.0
2020-04-08 09:35:00,277.08,277.18,276.08,276.93,12736.0,262.7963,262.8911,261.8478,262.654,12736.0
2020-04-08 09:40:00,277.44,277.93,276.99,277.25,7302.0,263.1377,263.6025,262.7109,262.9575,7302.0
2020-04-08 09:45:00,277.46,277.46,275.35,275.5,6634.0,263.1567,263.1567,261.1555,261.2977,6634.0
2020-04-08 09:50:00,275.64,275.92,274.83,275.75,6323.0,261.4305,261.6961,260.6623,261.5348,6323.0
2020-04-08 09:55:00,275.86,275.86,274.45,274.45,3730.0,261.6392,261.6392,260.3019,260.3019,3730.0
2020-04-08 10:00:00,274.86,275.82,274.81,275.27,5018.0,260.6907,261.6012,260.6433,261.0796,5018.0
2020-04-08 10:05:00,275.54,275.64,274.41,274.88,5172.0,261.3357,261.4305,260.2639,260.7097,5172.0
2020-04-08 10:10:00,275.06,275.92,275.05,275.91,6173.0,260.8804,261.6961,260.8709,261.6866,6173.0
2020-04-08 10:15:00,275.73,276.09,275.67,275.84,1932.0,261.5159,261.8573,261.459,261.6202,1932.0
2020-04-08 10:20:00,276.19,276.32,275.92,276.1,2994.0,261.9522,262.0755,261.6961,261.8668,2994.0
2020-04-08 10:25:00,275.99,277.12,275.98,277.02,2500.0,261.7625,262.8342,261.753,262.7394,2500.0
2020-04-08 10:30:00,277.29,277.45,276.64,277.01,1400.0,262.9955,263.1472,262.379,262.7299,1400.0
2020-04-08 10:35:00,277.09,277.09,276.28,276.28,1713.0,262.8058,262.8058,262.0375,262.0375,1713.0
2020-04-08 10:40:00,276.29,276.75,275.98,275.98,1000.0,262.047,262.4833,261.753,261.753,1000.0
2020-04-08 10:45:00,276.2,277.21,276.09,277.05,5568.0,261.9617,262.9196,261.8573,262.7678,5568.0
2020-04-08 10:50:00,277.93,278.46,277.93,278.0,2588.0,263.6025,264.1051,263.6025,263.6689,2588.0
2020-04-08 10:55:00,277.54,278.56,277.54,278.34,3903.0,263.2326,264.2,263.2326,263.9913,3903.0
2020-04-08 11:00:00,278.55,278.77,278.1,278.47,1400.0,264.1905,264.3992,263.7637,264.1146,1400.0
2020-04-08 11:05:00,278.3,278.37,277.38,277.56,3715.0,263.9534,264.0198,263.0808,263.2515,3715.0
2020-04-08 11:10:00,277.72,278.69,277.71,278.52,4184.0,263.4033,264.3233,263.3938,264.1621,4184.0
2020-04-08 11:15:00,278.43,279.33,278.36,279.01,8467.0,264.0767,264.9303,264.0103,264.6268,8467.0
2020-04-08 11:20:00,279.01,279.81,279.01,279.4,4291.0,264.6268,265.3856,264.6268,264.9967,4291.0
2020-04-08 11:25:00,279.54,280.7,279.54,280.24,8116.0,265.1295,266.2297,265.1295,265.7934,8116.0
2020-04-08 11:30:00,280.18,280.84,279.7,280.59,16076.0,265.7365,266.3625,265.2812,266.1253,16076.0
2020-04-08 11:35:00,280.39,280.97,280.39,280.54,2768.0,265.9357,266.4858,265.9357,266.0779,2768.0
2020-04-08 11:40:00,280.95,281.1,280.8,280.91,2180.0,266.4668,266.6091,266.3245,266.4288,2180.0
2020-04-08 11:45:00,280.89,280.89,280.21,280.4,900.0,266.4099,266.4099,265.7649,265.9451,900.0
2020-04-08 11:50:00,280.44,280.51,279.71,280.15,4209.0,265.9831,266.0495,265.2907,265.708,4209.0
2020-04-08 11:55:00,279.94,280.19,279.84,280.05,3560.0,265.5089,265.746,265.414,265.6132,3560.0
2020-04-08 12:00:00,279.88,280.2,279.48,280.15,2136.0,265.4519,265.7554,265.0726,265.708,2136.0
2020-04-08 12:05:00,280.22,280.94,279.34,280.7,2646.0,265.7744,266.4573,264.9398,266.2297,2646.0
2020-04-08 12:10:00,280.1,280.32,279.57,279.78,3400.0,265.6606,265.8693,265.1579,265.3571,3400.0
2020-04-08 12:15:00,279.79,280.45,279.78,280.45,1828.0,265.3666,265.9926,265.3571,265.9926,1828.0
2020-04-08 12:20:00,280.44,280.59,280.25,280.46,698.0,265.9831,266.1253,265.8029,266.002,698.0
2020-04-08 12:25:00,280.74,280.74,280.19,280.68,1782.0,266.2676,266.2676,265.746,266.2107,1782.0
2020-04-08 12:30:00,280.24,280.67,279.81,279.89,3314.0,265.7934,266.2012,265.3856,265.4614,3314.0
2020-04-08 12:35:00,280.2,280.95,279.43,280.95,3761.0,265.7554,266.4668,265.0251,266.4668,3761.0
2020-04-08 12:40:00,280.77,280.84,280.23,280.23,850.0,266.2961,266.3625,265.7839,265.7839,850.0
2020-04-08 12:45:00,280.43,281.0,280.28,280.44,1700.0,265.9736,266.5142,265.8313,265.9831,1700.0
2020-04-08 12:50:00,280.48,280.83,280.48,280.55,1000.0,266.021,266.353,266.021,266.0874,1000.0
2020-04-08 12:55:00,280.73,280.88,280.2,280.84,2050.0,266.2581,266.4004,265.7554,266.3625,2050.0
2020-04-08 13:00:00,280.81,281.34,280.56,281.09,2348.0,266.334,266.8367,266.0969,266.5996,2348.0
2020-04-08 13:05:00,281.07,281.08,280.95,280.95,602.0,266.5806,266.5901,266.4668,266.4668,602.0
2020-04-08 13:10:00,281.08,281.12,280.64,281.12,1100.0,266.5901,266.628,266.1728,266.628,1100.0
2020-04-08 13:15:00,281.12,281.13,280.79,280.82,1200.0,266.628,266.6375,266.315,266.3435,1200.0
2020-04-08 13:20:00,281.09,281.29,280.96,281.26,1631.0,266.5996,266.7893,266.4763,266.7608,1631.0
2020-04-08 13:25:00,281.13,281.24,280.66,280.77,1000.0,266.6375,266.7418,266.1917,266.2961,1000.0
2020-04-08 13:30:00,280.86,280.87,280.0,280.0,1021.0,266.3814,266.3909,265.5658,265.5658,1021.0
2020-04-08 13:35:00,279.7,280.04,279.26,279.66,1401.0,265.2812,265.6037,264.8639,265.2433,1401.0
2020-04-08 13:40:00,279.22,279.82,279.22,279.82,1252.0,264.826,265.395,264.826,265.395,1252.0
2020-04-08 13:45:00,279.83,280.12,279.57,279.79,1600.0,265.4045,265.6796,265.1579,265.3666,1600.0
2020-04-08 13:50:00,279.94,280.03,279.54,280.03,1100.0,265.5089,265.5942,265.1295,265.5942,1100.0
2020-04-08 13:55:00,279.71,279.71,278.51,278.74,5455.0,265.2907,265.2907,264.1526,264.3707,5455.0
2020-04-08 14:00:00,278.74,279.96,278.74,279.36,1928.0,264.3707,265.5278,264.3707,264.9588,1928.0
2020-04-08 14:05:00,279.37,279.66,278.98,279.66,1000.0,264.9682,265.2433,264.5983,265.2433,1000.0
2020-04-08 14:10:00,279.72,279.84,279.35,279.37,2275.0,265.3002,265.414,264.9493,264.9682,2275.0
2020-04-08 14:15:00,279.94,279.94,279.41,279.46,5503.0,265.5089,265.5089,265.0062,265.0536,5503.0
2020-04-08 14:20:00,279.57,280.38,279.39,280.31,2400.0,265.1579,265.9262,264.9872,265.8598,2400.0
2020-04-08 14:25:00,280.38,280.4,279.95,280.07,2576.0,265.9262,265.9451,265.5183,265.6322,2576.0
2020-04-08 14:30:00,280.32,280.62,279.81,279.84,4171.0,265.8693,266.1538,265.3856,265.414,4171.0
2020-04-08 14:35:00,279.82,280.3,279.72,280.22,1950.0,265.395,265.8503,265.3002,265.7744,1950.0
2020-04-08 14:40:00,280.3,280.96,280.0,280.22,2811.0,265.8503,266.4763,265.5658,265.7744,2811.0
2020-04-08 14:45:00,280.02,280.55,279.75,279.78,9111.0,265.5847,266.0874,265.3286,265.3571,9111.0
2020-04-08 14:50:00,279.84,280.62,279.84,280.06,6503.0,265.414,266.1538,265.414,265.6227,6503.0
2020-04-08 14:55:00,279.69,280.05,279.29,279.38,12566.0,265.2717,265.6132,264.8924,264.9777,12566.0
2020-04-08 15:00:00,279.4,279.81,279.02,279.13,17157.0,264.9967,265.3856,264.6363,264.7406,17157.0
2020-04-08 15:05:00,279.21,279.3,278.81,279.02,8034.0,264.8165,264.9018,264.4371,264.6363,8034.0
2020-04-08 15:10:00,279.06,279.18,278.24,278.38,9535.0,264.6742,264.788,263.8965,264.0293,9535.0
2020-04-08 15:15:00,278.5,278.94,278.31,278.69,16257.0,264.1431,264.5604,263.9629,264.3233,16257.0
2020-04-08 15:20:00,278.55,278.58,277.8,277.97,14400.0,264.1905,264.219,263.4792,263.6404,14400.0
2020-04-08 15:25:00,277.82,278.61,277.65,278.21,13671.0,263.4981,264.2474,263.3369,263.868,13671.0
2020-04-08 15:30:00,278.26,278.9,277.55,277.55,18551.0,263.9155,264.5225,263.2421,263.2421,18551.0
2020-04-08 15:35:00,277.62,277.75,277.07,277.7,7156.0,263.3084,263.4317,262.7868,263.3843,7156.0
2020-04-08 15:40:00,277.6,277.97,276.84,277.48,20668.0,263.2895,263.6404,262.5687,263.1757,20668.0
2020-04-08 15:45:00,277.55,277.95,276.71,277.35,24836.0,263.2421,263.6214,262.4454,263.0524,24836.0
2020-04-08 15:50:00,277.66,278.68,277.25,277.72,45451.0,263.3464,264.3138,262.9575,263.4033,45451.0
2020-04-08 15:55:00,277.94,278.62,276.89,278.32,67562.0,263.612,264.2569,262.6161,263.9724,67562.0
2020-04-09 09:30:00,282.22,283.24,281.62,282.67,27370.0,267.6713,268.6387,267.1022,268.0981,27370.0
2020-04-09 09:35:00,282.83,284.32,282.83,283.43,7978.0,268.2499,269.6631,268.2499,268.8189,7978.0
2020-04-09 09:40:00,283.99,284.88,283.91,284.81,9459.0,269.3501,270.1942,269.2742,270.1278,9459.0
2020-04-09 09:45:00,284.89,285.13,284.0,284.42,6181.0,270.2037,270.4313,269.3596,269.7579,6181.0
2020-04-09 09:50:00,284.5,284.5,283.26,284.44,5209.0,269.8338,269.8338,268.6577,269.7769,5209.0
2020-04-09 09:55:00,284.52,285.0,284.26,284.26,1100.0,269.8527,270.308,269.6062,269.6062,1100.0
2020-04-09 10:00:00,284.16,284.26,283.02,283.13,5900.0,269.5113,269.6062,268.4301,268.5344,5900.0
2020-04-09 10:05:00,283.04,283.2,281.01,281.35,4927.0,268.449,268.6008,266.5237,266.8462,4927.0
2020-04-09 10:10:00,280.65,282.6,280.33,281.29,8701.0,266.1823,268.0317,265.8787,266.7893,8701.0
2020-04-09 10:15:00,281.32,281.32,278.87,278.98,4400.0,266.8177,266.8177,264.494,264.5983,4400.0
2020-04-09 10:20:00,279.15,279.42,277.48,278.4,7666.0,264.7596,265.0157,263.1757,264.0482,7666.0
2020-04-09 10:25:00,278.9,280.71,278.9,280.71,14296.0,264.5225,266.2392,264.5225,266.2392,14296.0
2020-04-09 10:30:00,280.82,280.83,279.66,280.25,1800.0,266.3435,266.353,265.2433,265.8029,1800.0
2020-04-09 10:35:00,279.91,279.97,279.0,279.0,7091.0,265.4804,265.5373,264.6173,264.6173,7091.0
2020-04-09 10:40:00,279.07,279.47,278.47,279.38,4705.0,264.6837,265.0631,264.1146,264.9777,4705.0
2020-04-09 10:45:00,278.98,279.55,278.98,279.52,1425.0,264.5983,265.139,264.5983,265.1105,1425.0
2020-04-09 10:50:00,279.0,279.01,277.58,277.79,2300.0,264.6173,264.6268,263.2705,263.4697,2300.0
2020-04-09 10:55:00,277.92,279.15,277.92,278.71,3495.0,263.593,264.7596,263.593,264.3423,3495.0
2020-04-09 11:00:00,279.0,279.0,278.05,278.72,2375.0,264.6173,264.6173,263.7163,264.3517,2375.0
2020-04-09 11:05:00,278.5,278.84,277.88,278.84,3000.0,264.1431,264.4656,263.555,264.4656,3000.0
2020-04-09 11:10:00,278.92,279.27,278.31,279.04,5227.0,264.5414,264.8734,263.9629,264.6552,5227.0
2020-04-09 11:15:00,278.98,279.2,278.36,278.36,2630.0,264.5983,264.807,264.0103,264.0103,2630.0
2020-04-09 11:20:00,278.81,279.22,278.11,278.44,2885.0,264.4371,264.826,263.7732,264.0862,2885.0
2020-04-09 11:25:00,278.44,280.26,278.21,279.78,2050.0,264.0862,265.8124,263.868,265.3571,2050.0
2020-04-09 11:30:00,280.16,280.95,279.55,279.55,42228.0,265.7175,266.4668,265.139,265.139,42228.0
2020-04-09 11:35:00,279.54,281.0,279.53,281.0,9297.0,265.1295,266.5142,265.12,266.5142,9297.0
2020-04-09 11:40:00,280.96,281.49,280.75,281.01,2570.0,266.4763,266.9789,266.2771,266.5237,2570.0
2020-04-09 11:45:00,281.06,281.5,281.06,281.49,750.0,266.5711,266.9884,266.5711,266.9789,750.0
2020-04-09 11:50:00,281.49,281.55,280.92,281.24,1843.0,266.9789,267.0359,266.4383,266.7418,1843.0
2020-04-09 11:55:00,281.13,281.84,280.77,281.18,1100.0,266.6375,267.3109,266.2961,266.6849,1100.0
2020-04-09 12:00:00,281.53,281.93,281.2,281.89,3993.0,267.0169,267.3963,266.7039,267.3583,3993.0
2020-04-09 12:05:00,281.88,282.15,281.52,282.15,1301.0,267.3488,267.6049,267.0074,267.6049,1301.0
2020-04-09 12:10:00,282.1,282.26,281.48,281.95,2164.0,267.5575,267.7093,266.9695,267.4152,2164.0
2020-04-09 12:15:00,282.15,283.17,282.15,283.17,1913.0,267.6049,268.5723,267.6049,268.5723,1913.0
2020-04-09 12:20:00,283.16,283.16,282.38,282.83,1215.0,268.5629,268.5629,267.8231,268.2499,1215.0
2020-04-09 12:25:00,282.45,282.63,281.96,282.19,2900.0,267.8895,268.0602,267.4247,267.6429,2900.0
2020-04-09 12:30:00,282.52,282.67,282.52,282.67,500.0,267.9559,268.0981,267.9559,268.0981,500.0
2020-04-09 12:35:00,281.26,282.21,280.94,281.76,1389.0,266.7608,267.6618,266.4573,267.235,1389.0
2020-04-09 12:40:00,281.99,282.18,281.69,282.18,309.0,267.4532,267.6334,267.1686,267.6334,309.0
2020-04-09 12:45:00,281.81,282.48,281.7,282.48,2174.0,267.2825,267.9179,267.1781,267.9179,2174.0
2020-04-09 12:50:00,282.19,282.45,281.97,282.45,1400.0,267.6429,267.8895,267.4342,267.8895,1400.0
2020-04-09 12:55:00,282.42,282.99,282.42,282.99,900.0,267.861,268.4016,267.861,268.4016,900.0
2020-04-09 13:00:00,282.95,283.08,282.71,282.84,900.0,268.3637,268.487,268.1361,268.2594,900.0
2020-04-09 13:05:00,282.65,282.65,282.64,282.65,100.0,268.0791,268.0791,268.0697,268.0791,100.0
2020-04-09 13:10:00,282.93,282.97,282.25,282.97,1684.0,268.3447,268.3827,267.6998,268.3827,1684.0
2020-04-09 13:15:00,282.72,282.97,282.18,282.22,1446.0,268.1455,268.3827,267.6334,267.6713,1446.0
2020-04-09 13:20:00,282.78,283.42,282.45,282.84,910.0,268.2024,268.8095,267.8895,268.2594,910.0
2020-04-09 13:25:00,282.37,282.82,282.23,282.55,487.0,267.8136,268.2404,267.6808,267.9843,487.0
2020-04-09 13:30:00,282.58,283.36,282.58,282.86,1513.0,268.0128,268.7525,268.0128,268.2783,1513.0
2020-04-09 13:35:00,282.67,282.67,281.31,282.09,2476.0,268.0981,268.0981,266.8082,267.548,2476.0
2020-04-09 13:40:00,282.08,282.31,282.08,282.31,300.0,267.5385,267.7567,267.5385,267.7567,300.0
2020-04-09 13:45:00,281.7,281.7,281.35,281.35,1000.0,267.1781,267.1781,266.8462,266.8462,1000.0
2020-04-09 13:50:00,281.23,281.32,280.76,281.18,5163.0,266.7324,266.8177,266.2866,266.6849,5163.0
2020-04-09 13:55:00,281.1,281.1,281.1,281.1,100.0,266.6091,266.6091,266.6091,266.6091,100.0
2020-04-09 14:00:00,280.76,280.85,280.76,280.84,300.0,266.2866,266.3719,266.2866,266.3625,300.0
2020-04-09 14:05:00,280.25,280.84,279.38,280.05,2018.0,265.8029,266.3625,264.9777,265.6132,2018.0
2020-04-09 14:10:00,280.05,280.74,280.0,280.11,1145.0,265.6132,266.2676,265.5658,265.6701,1145.0
2020-04-09 14:15:00,280.34,280.34,278.44,278.83,6163.0,265.8882,265.8882,264.0862,264.4561,6163.0
2020-04-09 14:20:00,278.6,279.08,278.06,278.43,8859.0,264.2379,264.6932,263.7258,264.0767,8859.0
2020-04-09 14:25:00,279.01,279.09,278.08,278.73,2548.0,264.6268,264.7027,263.7447,264.3612,2548.0
2020-04-09 14:30:00,278.36,279.65,278.03,278.95,4296.0,264.0103,265.2338,263.6973,264.5699,4296.0
2020-04-09 14:35:00,278.08,279.1,277.81,277.81,1000.0,263.7447,264.7122,263.4887,263.4887,1000.0
2020-04-09 14:40:00,278.71,278.71,277.56,278.44,7602.0,264.3423,264.3423,263.2515,264.0862,7602.0
2020-04-09 14:45:00,278.28,278.35,277.06,277.06,2600.0,263.9344,264.0008,262.7773,262.7773,2600.0
2020-04-09 14:50:00,277.01,277.33,276.08,276.71,4527.0,262.7299,263.0334,261.8478,262.4454,4527.0
2020-04-09 14:55:00,276.78,276.79,275.22,276.61,10608.0,262.5118,262.5212,261.0322,262.3505,10608.0
2020-04-09 15:00:00,276.61,276.76,275.12,275.53,12029.0,262.3505,262.4928,260.9373,261.3262,12029.0
2020-04-09 15:05:00,275.76,276.3,275.37,275.98,9079.0,261.5443,262.0565,261.1744,261.753,9079.0
2020-04-09 15:10:00,276.06,276.8,275.8,276.8,6411.0,261.8289,262.5307,261.5823,262.5307,6411.0
2020-04-09 15:15:00,276.54,276.96,275.6,275.82,7379.0,262.2841,262.6825,261.3926,261.6012,7379.0
2020-04-09 15:20:00,276.02,276.27,275.37,275.69,5091.0,261.7909,262.028,261.1744,261.4779,5091.0
2020-04-09 15:25:00,275.85,276.51,275.37,276.23,14160.0,261.6297,262.2557,261.1744,261.9901,14160.0
2020-04-09 15:30:00,276.26,277.15,276.26,277.13,6449.0,262.0186,262.8627,262.0186,262.8437,6449.0
2020-04-09 15:35:00,276.85,276.85,275.78,276.75,7530.0,262.5781,262.5781,261.5633,262.4833,7530.0
2020-04-09 15:40:00,276.65,277.02,276.26,277.01,4438.0,262.3885,262.7394,262.0186,262.7299,4438.0
2020-04-09 15:45:00,277.23,277.4,275.83,275.85,15265.0,262.9386,263.0998,261.6107,261.6297,15265.0
2020-04-09 15:50:00,275.86,277.64,275.85,277.26,13201.0,261.6392,263.3274,261.6297,262.967,13201.0
2020-04-09 15:55:00,277.48,278.07,276.79,276.79,39531.0,263.1757,263.7353,262.5212,262.5212,39531.0
2020-04-13 09:30:00,274.85,275.72,274.02,274.43,16122.0,260.6812,261.5064,259.894,260.2829,16122.0
2020-04-13 09:35:00,274.78,276.15,274.56,275.94,4415.0,260.6149,261.9142,260.4062,261.7151,4415.0
2020-04-13 09:40:00,275.93,275.93,274.58,275.58,2750.0,261.7056,261.7056,260.4252,261.3736,2750.0
2020-04-13 09:45:00,275.74,275.74,274.7,274.76,2810.0,261.5254,261.5254,260.539,260.5959,2810.0
2020-04-13 09:50:00,274.99,275.65,274.6,275.05,5145.0,260.814,261.44,260.4441,260.8709,5145.0
2020-04-13 09:55:00,274.92,275.8,273.99,274.32,5902.0,260.7476,261.5823,259.8656,260.1786,5902.0
2020-04-13 10:00:00,274.05,276.01,274.05,275.34,6342.0,259.9225,261.7814,259.9225,261.146,6342.0
2020-04-13 10:05:00,275.38,275.99,275.34,275.81,3914.0,261.1839,261.7625,261.146,261.5918,3914.0
2020-04-13 10:10:00,275.85,275.98,275.29,275.55,5720.0,261.6297,261.753,261.0986,261.3452,5720.0
2020-04-13 10:15:00,275.22,275.22,274.63,274.78,700.0,261.0322,261.0322,260.4726,260.6149,700.0
2020-04-13 10:20:00,274.99,275.15,274.35,274.46,2894.0,260.814,260.9658,260.207,260.3114,2894.0
2020-04-13 10:25:00,274.41,275.15,274.27,275.15,2488.0,260.2639,260.9658,260.1311,260.9658,2488.0
2020-04-13 10:30:00,275.04,275.37,274.55,275.05,3830.0,260.8615,261.1744,260.3967,260.8709,3830.0
2020-04-13 10:35:00,274.55,274.82,273.31,273.31,5445.0,260.3967,260.6528,259.2206,259.2206,5445.0
2020-04-13 10:40:00,273.25,273.74,273.11,273.38,2500.0,259.1637,259.6285,259.0309,259.287,2500.0
2020-04-13 10:45:00,273.7,273.99,273.38,273.93,3314.0,259.5905,259.8656,259.287,259.8087,3314.0
2020-04-13 10:50:00,273.94,273.94,273.0,273.49,7200.0,259.8182,259.8182,258.9266,259.3914,7200.0
2020-04-13 10:55:00,273.13,274.03,272.66,273.88,3106.0,259.0499,259.9035,258.6041,259.7612,3106.0
2020-04-13 11:00:00,273.97,273.97,273.09,273.88,6174.0,259.8466,259.8466,259.012,259.7612,6174.0
2020-04-13 11:05:00,273.29,273.39,272.01,272.04,4686.0,259.2017,259.2965,257.9877,258.0161,4686.0
2020-04-13 11:10:00,272.42,273.01,272.35,272.49,3389.0,258.3765,258.9361,258.3101,258.4429,3389.0
2020-04-13 11:15:00,272.98,272.98,272.29,272.44,3985.0,258.9076,258.9076,258.2532,258.3955,3985.0
2020-04-13 11:20:00,272.33,273.06,272.3,273.06,2800.0,258.2912,258.9835,258.2627,258.9835,2800.0
2020-04-13 11:25:00,273.34,273.48,272.93,273.4,2058.0,259.2491,259.3819,258.8602,259.306,2058.0
2020-04-13 11:30:00,273.4,273.4,272.65,272.65,4966.0,259.306,259.306,258.5947,258.5947,4966.0
2020-04-13 11:35:00,272.73,273.05,272.5,272.81,4650.0,258.6705,258.974,258.4524,258.7464,4650.0
2020-04-13 11:40:00,272.42,272.71,272.07,272.19,6798.0,258.3765,258.6516,258.0446,258.1584,6798.0
2020-04-13 11:45:00,272.46,273.4,272.27,272.97,2791.0,258.4145,259.306,258.2342,258.8982,2791.0
2020-04-13 11:50:00,272.99,273.15,272.52,272.64,2200.0,258.9171,259.0689,258.4714,258.5852,2200.0
2020-04-13 11:55:00,272.81,273.17,272.52,272.67,3737.0,258.7464,259.0879,258.4714,258.6136,3737.0
2020-04-13 12:00:00,272.4,273.15,272.39,273.13,3200.0,258.3575,259.0689,258.3481,259.0499,3200.0
2020-04-13 12:05:00,273.18,273.27,273.0,273.04,1800.0,259.0973,259.1827,258.9266,258.9646,1800.0
2020-04-13 12:10:00,273.26,274.2,273.23,274.2,3189.0,259.1732,260.0648,259.1448,260.0648,3189.0
2020-04-13 12:15:00,274.27,274.49,274.03,274.24,4528.0,260.1311,260.3398,259.9035,260.1027,4528.0
2020-04-13 12:20:00,274.25,274.43,274.17,274.35,11033.0,260.1122,260.2829,260.0363,260.207,11033.0
2020-04-13 12:25:00,274.17,274.17,273.12,273.12,1800.0,260.0363,260.0363,259.0404,259.0404,1800.0
2020-04-13 12:30:00,273.34,273.47,272.8,272.8,3910.0,259.2491,259.3724,258.7369,258.7369,3910.0
2020-04-13 12:35:00,272.87,273.43,272.86,273.26,2400.0,258.8033,259.3344,258.7938,259.1732,2400.0
2020-04-13 12:40:00,272.97,273.47,272.9,273.18,4200.0,258.8982,259.3724,258.8318,259.0973,4200.0
2020-04-13 12:45:00,273.21,274.16,273.21,273.77,3175.0,259.1258,260.0268,259.1258,259.6569,3175.0
2020-04-13 12:50:00,273.52,273.63,272.78,272.87,4627.0,259.4198,259.5241,258.718,258.8033,4627.0
2020-04-13 12:55:00,272.66,273.61,272.63,273.61,1599.0,258.6041,259.5052,258.5757,259.5052,1599.0
2020-04-13 13:00:00,273.24,273.39,272.91,273.39,1000.0,259.1542,259.2965,258.8413,259.2965,1000.0
2020-04-13 13:05:00,272.95,273.77,272.55,273.11,8457.0,258.8792,259.6569,258.4998,259.0309,8457.0
2020-04-13 13:10:00,273.64,273.64,272.65,272.88,1200.0,259.5336,259.5336,258.5947,258.8128,1200.0
2020-04-13 13:15:00,273.11,273.17,272.57,272.71,1500.0,259.0309,259.0879,258.5188,258.6516,1500.0
2020-04-13 13:20:00,272.71,272.72,272.52,272.69,4562.0,258.6516,258.661,258.4714,258.6326,4562.0
2020-04-13 13:25:00,272.7,273.34,272.56,273.34,2574.0,258.6421,259.2491,258.5093,259.2491,2574.0
2020-04-13 13:30:00,272.85,273.68,272.85,273.67,1400.0,258.7843,259.5716,258.7843,259.5621,1400.0
2020-04-13 13:35:00,273.49,274.39,273.49,274.02,15452.0,259.3914,260.245,259.3914,259.894,15452.0
2020-04-13 13:40:00,274.01,274.25,273.75,274.06,2272.0,259.8845,260.1122,259.638,259.932,2272.0
2020-04-13 13:45:00,274.07,274.08,273.35,273.43,4201.0,259.9415,259.9509,259.2586,259.3344,4201.0
2020-04-13 13:50:00,273.38,274.63,273.36,274.39,2900.0,259.287,260.4726,259.2681,260.245,2900.0
2020-04-13 13:55:00,274.15,274.33,273.64,273.94,11590.0,260.0173,260.1881,259.5336,259.8182,11590.0
2020-04-13 14:00:00,273.91,274.58,273.68,274.56,5500.0,259.7897,260.4252,259.5716,260.4062,5500.0
2020-04-13 14:05:00,274.29,274.46,273.78,274.08,7900.0,260.1501,260.3114,259.6664,259.9509,7900.0
2020-04-13 14:10:00,273.7,274.05,273.3,273.3,2441.0,259.5905,259.9225,259.2111,259.2111,2441.0
2020-04-13 14:15:00,273.25,273.71,273.25,273.71,2483.0,259.1637,259.6,259.1637,259.6,2483.0
2020-04-13 14:20:00,273.55,273.98,273.49,273.5,1904.0,259.4483,259.8561,259.3914,259.4008,1904.0
2020-04-13 14:25:00,273.69,273.74,273.32,273.5,2827.0,259.581,259.6285,259.2301,259.4008,2827.0
2020-04-13 14:30:00,273.52,274.4,273.52,274.26,3827.0,259.4198,260.2544,259.4198,260.1217,3827.0
2020-04-13 14:35:00,274.27,274.27,273.97,273.97,5370.0,260.1311,260.1311,259.8466,259.8466,5370.0
2020-04-13 14:40:00,273.78,274.35,273.62,274.06,2509.0,259.6664,260.207,259.5147,259.932,2509.0
2020-04-13 14:45:00,274.04,274.59,273.81,274.59,7561.0,259.913,260.4346,259.6949,260.4346,7561.0
2020-04-13 14:50:00,274.14,274.34,274.0,274.1,5751.0,260.0078,260.1975,259.8751,259.9699,5751.0
2020-04-13 14:55:00,274.15,274.38,273.95,274.38,6773.0,260.0173,260.2355,259.8276,260.2355,6773.0
2020-04-13 15:00:00,274.16,274.16,273.53,273.57,2674.0,260.0268,260.0268,259.4293,259.4672,2674.0
2020-04-13 15:05:00,273.49,273.95,272.98,273.19,3528.0,259.3914,259.8276,258.9076,259.1068,3528.0
2020-04-13 15:10:00,273.38,273.81,273.32,273.41,3738.0,259.287,259.6949,259.2301,259.3155,3738.0
2020-04-13 15:15:00,273.38,274.56,273.37,274.13,8394.0,259.287,260.4062,259.2775,259.9984,8394.0
2020-04-13 15:20:00,274.28,275.18,274.0,274.13,18342.0,260.1406,260.9942,259.8751,259.9984,18342.0
2020-04-13 15:25:00,274.27,274.56,273.85,274.56,10813.0,260.1311,260.4062,259.7328,260.4062,10813.0
2020-04-13 15:30:00,274.32,275.82,274.32,274.68,17349.0,260.1786,261.6012,260.1786,260.52,17349.0
2020-04-13 15:35:00,274.83,275.25,274.29,275.1,6915.0,260.6623,261.0606,260.1501,260.9184,6915.0
2020-04-13 15:40:00,274.96,275.51,274.55,275.15,9954.0,260.7856,261.3072,260.3967,260.9658,9954.0
2020-04-13 15:45:00,274.94,275.1,274.51,274.88,17418.0,260.7666,260.9184,260.3588,260.7097,17418.0
2020-04-13 15:50:00,274.79,274.81,273.93,274.11,46988.0,260.6243,260.6433,259.8087,259.9794,46988.0
2020-04-13 15:55:00,274.21,274.37,272.97,273.57,91892.0,260.0742,260.226,258.8982,259.4672,91892.0
2020-04-14 09:30:00,287.11,287.72,285.05,287.72,31273.0,272.3092,272.8878,270.3554,272.8878,31273.0
2020-04-14 09:35:00,287.44,288.59,287.44,288.52,17133.0,272.6222,273.7129,272.6222,273.6465,17133.0
2020-04-14 09:40:00,288.51,289.24,288.13,289.11,7986.0,273.6371,274.3294,273.2767,274.2061,7986.0
2020-04-14 09:45:00,289.68,291.12,289.64,291.09,14507.0,274.7467,276.1125,274.7088,276.0841,14507.0
2020-04-14 09:50:00,291.27,291.27,290.25,291.07,5816.0,276.2548,276.2548,275.2874,276.0651,5816.0
2020-04-14 09:55:00,291.2,292.32,291.09,292.14,11707.0,276.1884,277.2507,276.0841,277.0799,11707.0
2020-04-14 10:00:00,292.07,292.08,290.54,290.91,12745.0,277.0135,277.023,275.5624,275.9133,12745.0
2020-04-14 10:05:00,290.73,291.11,290.2,290.37,7084.0,275.7426,276.103,275.2399,275.4012,7084.0
2020-04-14 10:10:00,290.49,292.5,290.49,292.07,16055.0,275.515,277.4214,275.515,277.0135,16055.0
2020-04-14 10:15:00,292.18,293.69,292.02,293.62,13283.0,277.1179,278.55,276.9661,278.4836,13283.0
2020-04-14 10:20:00,293.93,294.3,293.37,293.77,10584.0,278.7777,279.1286,278.2465,278.6259,10584.0
2020-04-14 10:25:00,293.77,293.96,293.31,293.96,14057.0,278.6259,278.8061,278.1896,278.8061,14057.0
2020-04-14 10:30:00,294.05,294.76,293.11,293.49,11840.0,278.8915,279.5649,277.9999,278.3603,11840.0
2020-04-14 10:35:00,293.69,293.75,292.34,292.88,5700.0,278.55,278.6069,277.2696,277.7818,5700.0
2020-04-14 10:40:00,293.04,293.67,292.95,293.25,4869.0,277.9335,278.5311,277.8482,278.1327,4869.0
2020-04-14 10:45:00,293.41,293.63,292.53,293.06,16651.0,278.2845,278.4931,277.4498,277.9525,16651.0
2020-04-14 10:50:00,293.1,293.2,292.24,292.63,9187.0,277.9904,278.0853,277.1748,277.5447,9187.0
2020-04-14 10:55:00,292.55,292.55,291.04,291.25,15648.0,277.4688,277.4688,276.0366,276.2358,15648.0
2020-04-14 11:00:00,290.94,291.67,290.17,290.17,9793.0,275.9418,276.6342,275.2115,275.2115,9793.0
2020-04-14 11:05:00,290.09,290.34,288.53,288.67,10105.0,275.1356,275.3727,273.656,273.7888,10105.0
2020-04-14 11:10:00,288.75,289.39,288.75,289.18,11169.0,273.8647,274.4717,273.8647,274.2725,11169.0
2020-04-14 11:15:00,289.15,289.84,289.04,289.04,18555.0,274.2441,274.8985,274.1397,274.1397,18555.0
2020-04-14 11:20:00,288.7,290.07,288.7,289.84,10733.0,273.8173,275.1166,273.8173,274.8985,10733.0
2020-04-14 11:25:00,289.92,290.07,288.91,289.13,15606.0,274.9744,275.1166,274.0164,274.2251,15606.0
2020-04-14 11:30:00,289.74,290.29,288.42,288.54,28027.0,274.8037,275.3253,273.5517,273.6655,28027.0
2020-04-14 11:35:00,288.45,289.51,288.36,289.35,7840.0,273.5802,274.5855,273.4948,274.4338,7840.0
2020-04-14 11:40:00,288.81,289.41,288.54,289.13,4315.0,273.9216,274.4907,273.6655,274.2251,4315.0
2020-04-14 11:45:00,289.01,289.61,289.01,289.04,4074.0,274.1113,274.6804,274.1113,274.1397,4074.0
2020-04-14 11:50:00,289.34,289.84,289.14,289.81,4417.0,274.4243,274.8985,274.2346,274.87,4417.0
2020-04-14 11:55:00,289.74,289.81,289.22,289.61,5654.0,274.8037,274.87,274.3105,274.6804,5654.0
2020-04-14 12:00:00,289.59,290.52,289.49,290.12,8687.0,274.6614,275.5434,274.5665,275.1641,8687.0
2020-04-14 12:05:00,290.09,290.4,289.76,289.92,12352.0,275.1356,275.4296,274.8226,274.9744,12352.0
2020-04-14 12:10:00,289.92,289.92,289.51,289.83,6257.0,274.9744,274.9744,274.5855,274.889,6257.0
2020-04-14 12:15:00,289.78,291.09,289.52,290.98,13340.0,274.8416,276.0841,274.595,275.9797,13340.0
2020-04-14 12:20:00,290.97,291.25,290.71,290.83,5265.0,275.9702,276.2358,275.7236,275.8375,5265.0
2020-04-14 12:25:00,290.83,290.83,289.72,290.08,8772.0,275.8375,275.8375,274.7847,275.1261,8772.0
2020-04-14 12:30:00,290.16,290.24,289.75,290.0,3745.0,275.202,275.2779,274.8131,275.0503,3745.0
2020-04-14 12:35:00,290.0,290.35,289.62,289.86,3230.0,275.0503,275.3822,274.6898,274.9175,3230.0
2020-04-14 12:40:00,289.82,290.27,289.82,290.11,3554.0,274.8795,275.3063,274.8795,275.1546,3554.0
2020-04-14 12:45:00,290.09,290.31,289.45,289.68,7929.0,275.1356,275.3443,274.5286,274.7467,7929.0
2020-04-14 12:50:00,289.89,290.15,289.89,290.06,4083.0,274.9459,275.1925,274.9459,275.1072,4083.0
2020-04-14 12:55:00,290.06,290.07,289.11,289.12,5111.0,275.1072,275.1166,274.2061,274.2156,5111.0
2020-04-14 13:00:00,289.28,289.39,288.62,288.83,5491.0,274.3674,274.4717,273.7414,273.9406,5491.0
2020-04-14 13:05:00,288.94,289.39,288.94,289.26,2600.0,274.0449,274.4717,274.0449,274.3484,2600.0
2020-04-14 13:10:00,289.28,289.33,289.07,289.08,2805.0,274.3674,274.4148,274.1682,274.1777,2805.0
2020-04-14 13:15:00,289.18,289.18,288.35,288.43,4172.0,274.2725,274.2725,273.4853,273.5612,4172.0
2020-04-14 13:20:00,288.56,289.03,288.5,289.03,4502.0,273.6845,274.1303,273.6276,274.1303,4502.0
2020-04-14 13:25:00,289.17,289.4,288.53,288.74,3001.0,274.263,274.4812,273.656,273.8552,3001.0
2020-04-14 13:30:00,288.74,289.27,288.58,289.1,4116.0,273.8552,274.3579,273.7035,274.1966,4116.0
2020-04-14 13:35:00,289.27,289.27,288.8,288.87,3141.0,274.3579,274.3579,273.9121,273.9785,3141.0
2020-04-14 13:40:00,288.77,289.31,288.52,288.68,4256.0,273.8837,274.3958,273.6465,273.7983,4256.0
2020-04-14 13:45:00,288.47,288.76,288.28,288.3,4100.0,273.5991,273.8742,273.4189,273.4379,4100.0
2020-04-14 13:50:00,288.31,288.76,288.3,288.65,4419.0,273.4474,273.8742,273.4379,273.7698,4419.0
2020-04-14 13:55:00,288.43,288.8,288.27,288.56,7138.0,273.5612,273.9121,273.4094,273.6845,7138.0
2020-04-14 14:00:00,288.56,288.64,288.22,288.25,4100.0,273.6845,273.7604,273.362,273.3905,4100.0
2020-04-14 14:05:00,288.49,288.54,288.03,288.04,5209.0,273.6181,273.6655,273.1818,273.1913,5209.0
2020-04-14 14:10:00,288.1,288.43,287.81,288.25,2634.0,273.2482,273.5612,272.9731,273.3905,2634.0
2020-04-14 14:15:00,288.09,288.72,288.09,288.72,5646.0,273.2387,273.8362,273.2387,273.8362,5646.0
2020-04-14 14:20:00,288.72,289.17,288.42,288.74,11323.0,273.8362,274.263,273.5517,273.8552,11323.0
2020-04-14 14:25:00,288.72,288.72,288.43,288.54,2738.0,273.8362,273.8362,273.5612,273.6655,2738.0
2020-04-14 14:30:00,288.5,288.57,288.05,288.08,3533.0,273.6276,273.694,273.2008,273.2292,3533.0
2020-04-14 14:35:00,288.11,288.33,287.99,288.11,5715.0,273.2577,273.4663,273.1439,273.2577,5715.0
2020-04-14 14:40:00,288.13,288.35,288.0,288.31,3662.0,273.2767,273.4853,273.1534,273.4474,3662.0
2020-04-14 14:45:00,288.23,288.4,287.77,288.09,5339.0,273.3715,273.5327,272.9352,273.2387,5339.0
2020-04-14 14:50:00,287.91,288.4,287.88,288.14,7210.0,273.068,273.5327,273.0395,273.2861,7210.0
2020-04-14 14:55:00,288.06,288.67,288.06,288.65,8141.0,273.2103,273.7888,273.2103,273.7698,8141.0
2020-04-14 15:00:00,288.52,288.57,287.93,288.19,6807.0,273.6465,273.694,273.087,273.3336,6807.0
2020-04-14 15:05:00,288.45,288.74,288.06,288.74,6896.0,273.5802,273.8552,273.2103,273.8552,6896.0
2020-04-14 15:10:00,288.61,288.71,288.22,288.71,7819.0,273.7319,273.8268,273.362,273.8268,7819.0
2020-04-14 15:15:00,288.6,288.87,288.18,288.59,11201.0,273.7224,273.9785,273.3241,273.7129,11201.0
2020-04-14 15:20:00,288.36,288.92,288.36,288.61,9355.0,273.4948,274.0259,273.4948,273.7319,9355.0
2020-04-14 15:25:00,288.62,289.22,288.37,288.64,8809.0,273.7414,274.3105,273.5043,273.7604,8809.0
2020-04-14 15:30:00,288.63,289.23,288.31,288.59,12930.0,273.7509,274.3199,273.4474,273.7129,12930.0
2020-04-14 15:35:00,288.59,288.71,288.11,288.59,13440.0,273.7129,273.8268,273.2577,273.7129,13440.0
2020-04-14 15:40:00,288.53,288.64,288.14,288.33,17810.0,273.656,273.7604,273.2861,273.4663,17810.0
2020-04-14 15:45:00,288.32,288.65,287.98,288.6,18183.0,273.4569,273.7698,273.1344,273.7224,18183.0
2020-04-14 15:50:00,288.6,288.69,287.8,287.97,30028.0,273.7224,273.8078,272.9637,273.1249,30028.0
2020-04-14 15:55:00,287.88,289.64,287.54,289.0,63733.0,273.0395,274.7088,272.7171,274.1018,63733.0
2020-04-15 09:30:00,276.7,278.83,276.7,278.34,38894.0,262.4359,264.4561,262.4359,263.9913,38894.0
2020-04-15 09:35:00,278.23,280.5,278.23,280.19,29927.0,263.887,266.04,263.887,265.746,29927.0
2020-04-15 09:40:00,279.98,280.46,276.92,277.05,30958.0,265.5468,266.002,262.6445,262.7678,30958.0
2020-04-15 09:45:00,276.87,278.59,276.85,278.46,7537.0,262.5971,264.2284,262.5781,264.1051,7537.0
2020-04-15 09:50:00,278.84,278.98,276.82,276.82,14086.0,264.4656,264.5983,262.5497,262.5497,14086.0
2020-04-15 09:55:00,276.57,277.28,275.64,276.26,11774.0,262.3126,262.986,261.4305,262.0186,11774.0
2020-04-15 10:00:00,276.04,276.13,275.2,275.21,9663.0,261.8099,261.8953,261.0132,261.0227,9663.0
2020-04-15 10:05:00,275.13,276.33,275.05,276.29,7887.0,260.9468,262.085,260.8709,262.047,7887.0
2020-04-15 10:10:00,276.22,276.63,275.8,276.62,19475.0,261.9806,262.3695,261.5823,262.36,19475.0
2020-04-15 10:15:00,276.24,276.72,275.15,276.72,9414.0,261.9996,262.4548,260.9658,262.4548,9414.0
2020-04-15 10:20:00,276.63,279.0,276.63,278.72,10525.0,262.3695,264.6173,262.3695,264.3517,10525.0
2020-04-15 10:25:00,278.55,278.55,277.01,278.29,13525.0,264.1905,264.1905,262.7299,263.9439,13525.0
2020-04-15 10:30:00,278.29,278.87,277.83,278.42,13894.0,263.9439,264.494,263.5076,264.0672,13894.0
2020-04-15 10:35:00,278.42,279.29,277.5,277.53,9847.0,264.0672,264.8924,263.1946,263.2231,9847.0
2020-04-15 10:40:00,277.88,278.71,277.85,278.01,6485.0,263.555,264.3423,263.5266,263.6783,6485.0
2020-04-15 10:45:00,278.03,278.74,277.42,278.49,13694.0,263.6973,264.3707,263.1188,264.1336,13694.0
2020-04-15 10:50:00,278.3,278.82,278.19,278.64,8220.0,263.9534,264.4466,263.8491,264.2759,8220.0
2020-04-15 10:55:00,278.59,279.83,278.44,279.25,9660.0,264.2284,265.4045,264.0862,264.8544,9660.0
2020-04-15 11:00:00,279.21,279.28,278.13,278.39,10007.0,264.8165,264.8829,263.7922,264.0388,10007.0
2020-04-15 11:05:00,278.36,278.5,278.03,278.5,11341.0,264.0103,264.1431,263.6973,264.1431,11341.0
2020-04-15 11:10:00,278.38,278.59,277.83,277.98,39063.0,264.0293,264.2284,263.5076,263.6499,39063.0
2020-04-15 11:15:00,278.02,278.18,277.19,277.19,12705.0,263.6878,263.8396,262.9006,262.9006,12705.0
2020-04-15 11:20:00,277.27,277.98,276.95,276.96,7214.0,262.9765,263.6499,262.673,262.6825,7214.0
2020-04-15 11:25:00,276.91,278.15,276.72,277.84,8240.0,262.6351,263.8111,262.4548,263.5171,8240.0
2020-04-15 11:30:00,278.24,278.71,277.81,277.89,25082.0,263.8965,264.3423,263.4887,263.5645,25082.0
2020-04-15 11:35:00,278.1,278.11,277.42,277.42,14093.0,263.7637,263.7732,263.1188,263.1188,14093.0
2020-04-15 11:40:00,277.43,278.0,277.42,277.86,6921.0,263.1282,263.6689,263.1188,263.5361,6921.0
2020-04-15 11:45:00,277.91,278.24,277.78,278.07,4070.0,263.5835,263.8965,263.4602,263.7353,4070.0
2020-04-15 11:50:00,278.13,278.42,277.69,277.89,9831.0,263.7922,264.0672,263.3748,263.5645,9831.0
2020-04-15 11:55:00,277.96,278.14,277.8,277.95,47014.0,263.6309,263.8016,263.4792,263.6214,47014.0
2020-04-15 12:00:00,278.0,278.26,277.81,278.07,6517.0,263.6689,263.9155,263.4887,263.7353,6517.0
2020-04-15 12:05:00,278.11,278.21,277.86,278.0,42007.0,263.7732,263.868,263.5361,263.6689,42007.0
2020-04-15 12:10:00,278.03,278.07,277.66,277.95,5950.0,263.6973,263.7353,263.3464,263.6214,5950.0
2020-04-15 12:15:00,278.06,278.13,277.71,277.88,1850.0,263.7258,263.7922,263.3938,263.555,1850.0
2020-04-15 12:20:00,278.2,278.34,278.01,278.02,6910.0,263.8586,263.9913,263.6783,263.6878,6910.0
2020-04-15 12:25:00,278.11,278.24,277.8,278.05,3861.0,263.7732,263.8965,263.4792,263.7163,3861.0
2020-04-15 12:30:00,278.18,278.45,277.97,278.24,5927.0,263.8396,264.0957,263.6404,263.8965,5927.0
2020-04-15 12:35:00,278.24,278.41,277.97,278.21,6475.0,263.8965,264.0577,263.6404,263.868,6475.0
2020-04-15 12:40:00,278.1,278.43,278.1,278.15,11118.0,263.7637,264.0767,263.7637,263.8111,11118.0
2020-04-15 12:45:00,278.14,278.24,277.95,278.07,2704.0,263.8016,263.8965,263.6214,263.7353,2704.0
2020-04-15 12:50:00,278.23,278.24,278.08,278.17,3214.0,263.887,263.8965,263.7447,263.8301,3214.0
2020-04-15 12:55:00,278.16,278.16,277.7,277.96,1816.0,263.8206,263.8206,263.3843,263.6309,1816.0
2020-04-15 13:00:00,278.18,278.24,278.04,278.16,1843.0,263.8396,263.8965,263.7068,263.8206,1843.0
2020-04-15 13:05:00,278.11,278.19,277.8,278.15,2170.0,263.7732,263.8491,263.4792,263.8111,2170.0
2020-04-15 13:10:00,278.22,278.39,277.95,278.24,5537.0,263.8775,264.0388,263.6214,263.8965,5537.0
2020-04-15 13:15:00,278.24,278.46,278.02,278.26,8777.0,263.8965,264.1051,263.6878,263.9155,8777.0
2020-04-15 13:20:00,278.14,278.34,277.85,278.11,2609.0,263.8016,263.9913,263.5266,263.7732,2609.0
2020-04-15 13:25:00,278.27,278.62,278.12,278.27,5494.0,263.9249,264.2569,263.7827,263.9249,5494.0
2020-04-15 13:30:00,278.63,278.93,278.61,278.93,500.0,264.2664,264.5509,264.2474,264.5509,500.0
2020-04-15 13:35:00,278.8,278.9,278.37,278.89,3375.0,264.4276,264.5225,264.0198,264.513,3375.0
2020-04-15 13:40:00,278.66,278.76,278.49,278.5,1580.0,264.2948,264.3897,264.1336,264.1431,1580.0
2020-04-15 13:45:00,278.63,278.91,278.12,278.12,10944.0,264.2664,264.5319,263.7827,263.7827,10944.0
2020-04-15 13:50:00,278.26,278.4,277.8,277.83,5944.0,263.9155,264.0482,263.4792,263.5076,5944.0
2020-04-15 13:55:00,277.96,278.2,277.96,278.2,511.0,263.6309,263.8586,263.6309,263.8586,511.0
2020-04-15 14:00:00,278.0,278.75,277.99,278.36,5426.0,263.6689,264.3802,263.6594,264.0103,5426.0
2020-04-15 14:05:00,278.5,278.78,278.48,278.49,1100.0,264.1431,264.4087,264.1241,264.1336,1100.0
2020-04-15 14:10:00,278.47,278.95,278.1,278.95,7744.0,264.1146,264.5699,263.7637,264.5699,7744.0
2020-04-15 14:15:00,278.93,279.75,278.56,279.28,8404.0,264.5509,265.3286,264.2,264.8829,8404.0
2020-04-15 14:20:00,279.27,280.2,279.21,279.72,7669.0,264.8734,265.7554,264.8165,265.3002,7669.0
2020-04-15 14:25:00,279.73,280.41,279.32,280.14,2305.0,265.3097,265.9546,264.9208,265.6985,2305.0
2020-04-15 14:30:00,280.33,280.7,280.2,280.27,9500.0,265.8787,266.2297,265.7554,265.8218,9500.0
2020-04-15 14:35:00,280.26,280.72,280.26,280.72,1059.0,265.8124,266.2486,265.8124,266.2486,1059.0
2020-04-15 14:40:00,280.6,281.4,280.58,281.35,17477.0,266.1348,266.8936,266.1159,266.8462,17477.0
2020-04-15 14:45:00,281.38,281.58,281.03,281.25,7799.0,266.8746,267.0643,266.5427,266.7513,7799.0
2020-04-15 14:50:00,281.02,281.45,280.93,281.24,10624.0,266.5332,266.941,266.4478,266.7418,10624.0
2020-04-15 14:55:00,281.35,282.19,281.35,282.19,5168.0,266.8462,267.6429,266.8462,267.6429,5168.0
2020-04-15 15:00:00,282.44,283.53,281.99,283.06,24106.0,267.88,268.9138,267.4532,268.468,24106.0
2020-04-15 15:05:00,283.2,283.29,282.72,283.2,21273.0,268.6008,268.6862,268.1455,268.6008,21273.0
2020-04-15 15:10:00,283.1,283.36,282.93,283.08,15272.0,268.506,268.7525,268.3447,268.487,15272.0
2020-04-15 15:15:00,283.35,284.44,283.06,284.0,33534.0,268.7431,269.7769,268.468,269.3596,33534.0
2020-04-15 15:20:00,284.0,284.23,283.7,283.89,27233.0,269.3596,269.5777,269.075,269.2552,27233.0
2020-04-15 15:25:00,283.79,284.22,283.7,283.84,19151.0,269.1604,269.5682,269.075,269.2078,19151.0
2020-04-15 15:30:00,284.06,284.54,283.42,283.75,9288.0,269.4165,269.8717,268.8095,269.1224,9288.0
2020-04-15 15:35:00,283.86,283.86,283.01,283.5,19859.0,269.2268,269.2268,268.4206,268.8853,19859.0
2020-04-15 15:40:00,283.41,283.41,282.59,283.08,14541.0,268.8,268.8,268.0222,268.487,14541.0
2020-04-15 15:45:00,283.08,283.71,282.84,283.37,18941.0,268.487,269.0845,268.2594,268.762,18941.0
2020-04-15 15:50:00,283.23,283.29,282.28,282.69,43833.0,268.6292,268.6862,267.7282,268.1171,43833.0
2020-04-15 15:55:00,282.68,284.06,282.0,282.0,93052.0,268.1076,269.4165,267.4627,267.4627,93052.0
2020-04-16 09:30:00,289.83,290.79,289.02,289.02,53810.0,274.889,275.7995,274.1208,274.1208,53810.0
2020-04-16 09:35:00,289.16,289.25,287.93,289.25,15089.0,274.2536,274.3389,273.087,274.3389,15089.0
2020-04-16 09:40:00,289.41,291.0,289.33,290.83,19728.0,274.4907,275.9987,274.4148,275.8375,19728.0
2020-04-16 09:45:00,290.91,291.16,290.39,290.58,10429.0,275.9133,276.1505,275.4201,275.6004,10429.0
2020-04-16 09:50:00,290.58,290.61,288.43,288.58,15075.0,275.6004,275.6288,273.5612,273.7035,15075.0
2020-04-16 09:55:00,288.72,289.91,288.45,288.69,13548.0,273.8362,274.9649,273.5802,273.8078,13548.0
2020-04-16 10:00:00,288.63,289.28,287.84,287.92,19952.0,273.7509,274.3674,273.0016,273.0775,19952.0
2020-04-16 10:05:00,287.74,289.39,287.54,289.39,13205.0,272.9068,274.4717,272.7171,274.4717,13205.0
2020-04-16 10:10:00,289.49,289.5,287.55,287.56,15750.0,274.5665,274.576,272.7265,272.736,15750.0
2020-04-16 10:15:00,287.56,288.65,287.16,288.65,9334.0,272.736,273.7698,272.3567,273.7698,9334.0
2020-04-16 10:20:00,288.48,288.65,287.69,288.44,7164.0,273.6086,273.7698,272.8593,273.5707,7164.0
2020-04-16 10:25:00,288.46,289.26,288.15,289.06,9509.0,273.5896,274.3484,273.2956,274.1587,9509.0
2020-04-16 10:30:00,289.15,289.16,287.37,287.64,11899.0,274.2441,274.2536,272.5558,272.8119,11899.0
2020-04-16 10:35:00,287.56,288.24,287.18,287.81,5419.0,272.736,273.381,272.3756,272.9731,5419.0
2020-04-16 10:40:00,287.91,289.3,287.37,289.04,6856.0,273.068,274.3863,272.5558,274.1397,6856.0
2020-04-16 10:45:00,289.03,290.89,288.88,290.68,4668.0,274.1303,275.8944,273.988,275.6952,4668.0
2020-04-16 10:50:00,290.68,290.81,289.88,290.03,5314.0,275.6952,275.8185,274.9364,275.0787,5314.0
2020-04-16 10:55:00,290.36,291.0,290.24,290.31,3969.0,275.3917,275.9987,275.2779,275.3443,3969.0
2020-04-16 11:00:00,290.32,290.55,289.73,290.06,4100.0,275.3538,275.5719,274.7942,275.1072,4100.0
2020-04-16 11:05:00,290.0,290.63,289.58,289.58,21065.0,275.0503,275.6478,274.6519,274.6519,21065.0
2020-04-16 11:10:00,289.65,290.29,289.54,289.98,30697.0,274.7183,275.3253,274.614,275.0313,30697.0
2020-04-16 11:15:00,289.91,291.1,289.9,291.1,2997.0,274.9649,276.0935,274.9554,276.0935,2997.0
2020-04-16 11:20:00,291.13,291.55,290.92,291.55,7359.0,276.122,276.5203,275.9228,276.5203,7359.0
2020-04-16 11:25:00,291.58,292.0,291.12,291.71,5455.0,276.5488,276.9471,276.1125,276.6721,5455.0
2020-04-16 11:30:00,291.73,292.15,289.8,289.97,38128.0,276.6911,277.0894,274.8606,275.0218,38128.0
2020-04-16 11:35:00,289.98,290.93,289.8,290.55,6090.0,275.0313,275.9323,274.8606,275.5719,6090.0
2020-04-16 11:40:00,290.81,291.3,290.75,291.17,3300.0,275.8185,276.2832,275.7616,276.1599,3300.0
2020-04-16 11:45:00,291.33,291.34,290.83,291.23,11397.0,276.3117,276.3212,275.8375,276.2168,11397.0
2020-04-16 11:50:00,291.14,291.97,291.14,291.8,4005.0,276.1315,276.9187,276.1315,276.7575,4005.0
2020-04-16 11:55:00,291.74,292.55,291.73,292.19,5330.0,276.7006,277.4688,276.6911,277.1274,5330.0
2020-04-16 12:00:00,292.48,292.54,291.74,291.98,5840.0,277.4024,277.4593,276.7006,276.9282,5840.0
2020-04-16 12:05:00,292.11,292.11,290.76,290.76,6800.0,277.0515,277.0515,275.7711,275.7711,6800.0
2020-04-16 12:10:00,290.79,290.94,290.41,290.83,3400.0,275.7995,275.9418,275.4391,275.8375,3400.0
2020-04-16 12:15:00,290.69,290.76,289.34,289.53,9639.0,275.7047,275.7711,274.4243,274.6045,9639.0
2020-04-16 12:20:00,289.51,289.78,289.19,289.19,2833.0,274.5855,274.8416,274.282,274.282,2833.0
2020-04-16 12:25:00,289.51,289.78,289.32,289.39,3132.0,274.5855,274.8416,274.4053,274.4717,3132.0
2020-04-16 12:30:00,289.24,289.24,286.27,286.7,10255.0,274.3294,274.3294,271.5125,271.9204,10255.0
2020-04-16 12:35:00,286.84,287.11,286.18,286.68,6283.0,272.0532,272.3092,271.4272,271.9014,6283.0
2020-04-16 12:40:00,286.76,287.58,286.76,287.41,3665.0,271.9773,272.755,271.9773,272.5938,3665.0
2020-04-16 12:45:00,287.65,287.93,287.02,287.24,4100.0,272.8214,273.087,272.2239,272.4325,4100.0
2020-04-16 12:50:00,287.24,287.24,286.32,286.97,25148.0,272.4325,272.4325,271.56,272.1764,25148.0
2020-04-16 12:55:00,287.0,287.3,286.17,286.75,8452.0,272.2049,272.4894,271.4177,271.9678,8452.0
2020-04-16 13:00:00,286.75,287.68,286.75,287.2,11484.0,271.9678,272.8498,271.9678,272.3946,11484.0
2020-04-16 13:05:00,287.24,287.96,286.97,287.27,27318.0,272.4325,273.1154,272.1764,272.461,27318.0
2020-04-16 13:10:00,287.21,287.56,286.72,287.48,13311.0,272.4041,272.736,271.9393,272.6602,13311.0
2020-04-16 13:15:00,287.65,287.96,287.39,287.88,2300.0,272.8214,273.1154,272.5748,273.0395,2300.0
2020-04-16 13:20:00,288.0,288.59,287.65,288.5,6150.0,273.1534,273.7129,272.8214,273.6276,6150.0
2020-04-16 13:25:00,288.17,288.84,288.13,288.76,4100.0,273.3146,273.95,273.2767,273.8742,4100.0
2020-04-16 13:30:00,288.64,289.57,288.63,289.56,5243.0,273.7604,274.6424,273.7509,274.6329,5243.0
2020-04-16 13:35:00,289.54,289.93,289.53,289.82,9869.0,274.614,274.9839,274.6045,274.8795,9869.0
2020-04-16 13:40:00,289.86,290.22,289.55,289.95,10049.0,274.9175,275.2589,274.6234,275.0028,10049.0
2020-04-16 13:45:00,289.81,289.93,289.44,289.55,2000.0,274.87,274.9839,274.5191,274.6234,2000.0
2020-04-16 13:50:00,289.42,289.63,288.53,289.08,3360.0,274.5001,274.6993,273.656,274.1777,3360.0
2020-04-16 13:55:00,289.03,289.17,288.71,289.17,1600.0,274.1303,274.263,273.8268,274.263,1600.0
2020-04-16 14:00:00,288.98,288.98,288.16,288.76,1323.0,274.0828,274.0828,273.3051,273.8742,1323.0
2020-04-16 14:05:00,288.84,289.23,288.36,288.91,4400.0,273.95,274.3199,273.4948,274.0164,4400.0
2020-04-16 14:10:00,289.0,289.1,288.83,288.96,4407.0,274.1018,274.1966,273.9406,274.0639,4407.0
2020-04-16 14:15:00,289.26,289.54,289.1,289.43,6283.0,274.3484,274.614,274.1966,274.5096,6283.0
2020-04-16 14:20:00,289.18,289.71,289.01,289.32,9830.0,274.2725,274.7752,274.1113,274.4053,9830.0
2020-04-16 14:25:00,289.26,289.88,288.97,289.88,5065.0,274.3484,274.9364,274.0733,274.9364,5065.0
2020-04-16 14:30:00,289.62,289.99,289.41,289.94,7042.0,274.6898,275.0408,274.4907,274.9933,7042.0
2020-04-16 14:35:00,289.94,290.66,289.67,290.57,4523.0,274.9933,275.6762,274.7373,275.5909,4523.0
2020-04-16 14:40:00,290.58,290.72,290.26,290.63,2800.0,275.6004,275.7331,275.2968,275.6478,2800.0
2020-04-16 14:45:00,290.67,290.68,289.86,290.04,1800.0,275.6857,275.6952,274.9175,275.0882,1800.0
2020-04-16 14:50:00,289.86,290.11,289.53,290.11,3531.0,274.9175,275.1546,274.6045,275.1546,3531.0
2020-04-16 14:55:00,290.11,290.11,289.47,289.47,5169.0,275.1546,275.1546,274.5476,274.5476,5169.0
2020-04-16 15:00:00,289.41,289.6,289.04,289.36,3600.0,274.4907,274.6709,274.1397,274.4432,3600.0
2020-04-16 15:05:00,289.26,289.26,288.72,288.74,3400.0,274.3484,274.3484,273.8362,273.8552,3400.0
2020-04-16 15:10:00,288.67,289.67,288.45,289.67,4100.0,273.7888,274.7373,273.5802,274.7373,4100.0
2020-04-16 15:15:00,289.51,289.89,288.98,289.18,4831.0,274.5855,274.9459,274.0828,274.2725,4831.0
2020-04-16 15:20:00,289.32,289.99,289.31,289.88,6993.0,274.4053,275.0408,274.3958,274.9364,6993.0
2020-04-16 15:25:00,289.8,290.32,289.36,290.31,6162.0,274.8606,275.3538,274.4432,275.3443,6162.0
2020-04-16 15:30:00,290.3,290.99,290.2,290.67,5654.0,275.3348,275.9892,275.2399,275.6857,5654.0
2020-04-16 15:35:00,290.77,291.25,290.48,291.08,7647.0,275.7806,276.2358,275.5055,276.0746,7647.0
2020-04-16 15:40:00,291.11,291.71,290.91,291.1,16837.0,276.103,276.6721,275.9133,276.0935,16837.0
2020-04-16 15:45:00,291.06,291.41,290.58,290.63,25692.0,276.0556,276.3876,275.6004,275.6478,25692.0
2020-04-16 15:50:00,290.75,292.12,290.73,292.07,29501.0,275.7616,277.061,275.7426,277.0135,29501.0
2020-04-16 15:55:00,292.08,292.47,291.31,292.4,68489.0,277.023,277.3929,276.2927,277.3265,68489.0
2020-04-17 09:30:00,301.25,301.43,298.65,299.15,41187.0,285.7203,285.891,283.2543,283.7286,41187.0
2020-04-17 09:35:00,299.06,299.14,297.16,298.87,33104.0,283.6432,283.7191,281.8411,283.463,33104.0
2020-04-17 09:40:00,298.44,298.89,297.82,298.79,21570.0,283.0552,283.482,282.4671,283.3871,21570.0
2020-04-17 09:45:00,299.04,300.3,299.04,299.91,10501.0,283.6242,284.8193,283.6242,284.4494,10501.0
2020-04-17 09:50:00,300.0,300.26,299.25,299.25,7312.0,284.5347,284.7813,283.8234,283.8234,7312.0
2020-04-17 09:55:00,299.4,300.24,299.25,299.58,5088.0,283.9657,284.7624,283.8234,284.1364,5088.0
2020-04-17 10:00:00,299.46,299.78,298.9,299.31,6865.0,284.0226,284.3261,283.4914,283.8803,6865.0
2020-04-17 10:05:00,299.47,300.31,299.39,300.31,7642.0,284.0321,284.8288,283.9562,284.8288,7642.0
2020-04-17 10:10:00,300.32,300.61,298.7,298.7,25499.0,284.8382,285.1133,283.3018,283.3018,25499.0
2020-04-17 10:15:00,298.74,298.75,297.16,297.73,8426.0,283.3397,283.3492,281.8411,282.3818,8426.0
2020-04-17 10:20:00,297.45,297.9,297.17,297.62,3400.0,282.1162,282.543,281.8506,282.2774,3400.0
2020-04-17 10:25:00,297.89,298.11,297.64,297.7,3507.0,282.5335,282.7422,282.2964,282.3533,3507.0
2020-04-17 10:30:00,297.79,297.86,297.0,297.05,3653.0,282.4387,282.5051,281.6894,281.7368,3653.0
2020-04-17 10:35:00,297.2,297.2,296.3,297.04,6002.0,281.8791,281.8791,281.0255,281.7273,6002.0
2020-04-17 10:40:00,297.28,297.85,296.98,297.3,5671.0,281.955,282.4956,281.6704,281.9739,5671.0
2020-04-17 10:45:00,297.25,297.28,296.2,296.2,2748.0,281.9265,281.955,280.9306,280.9306,2748.0
2020-04-17 10:50:00,296.03,297.27,296.03,297.27,5184.0,280.7694,281.9455,280.7694,281.9455,5184.0
2020-04-17 10:55:00,297.45,297.71,297.13,297.62,2470.0,282.1162,282.3628,281.8127,282.2774,2470.0
2020-04-17 11:00:00,297.4,298.1,297.4,297.74,1310.0,282.0688,282.7327,282.0688,282.3912,1310.0
2020-04-17 11:05:00,297.3,298.07,297.3,298.07,800.0,281.9739,282.7042,281.9739,282.7042,800.0
2020-04-17 11:10:00,297.8,297.8,296.8,296.97,1700.0,282.4482,282.4482,281.4997,281.6609,1700.0
2020-04-17 11:15:00,297.15,297.16,296.04,296.58,5498.0,281.8317,281.8411,280.7789,281.291,5498.0
2020-04-17 11:20:00,296.58,296.58,295.48,295.95,2033.0,281.291,281.291,280.2478,280.6935,2033.0
2020-04-17 11:25:00,295.72,295.92,294.75,294.98,4734.0,280.4754,280.6651,279.5554,279.7735,4734.0
2020-04-17 11:30:00,295.34,295.51,294.38,295.03,12295.0,280.115,280.2762,279.2045,279.8209,12295.0
2020-04-17 11:35:00,295.46,295.74,295.46,295.53,600.0,280.2288,280.4943,280.2288,280.2952,600.0
2020-04-17 11:40:00,295.7,295.9,295.32,295.89,1797.0,280.4564,280.6461,280.096,280.6366,1797.0
2020-04-17 11:45:00,296.05,296.19,295.68,295.68,2100.0,280.7884,280.9212,280.4374,280.4374,2100.0
2020-04-17 11:50:00,295.75,295.99,295.74,295.99,409.0,280.5038,280.7315,280.4943,280.7315,409.0
2020-04-17 11:55:00,295.61,295.61,295.3,295.3,700.0,280.371,280.371,280.077,280.077,700.0
2020-04-17 12:00:00,295.21,295.21,294.3,294.49,6207.0,279.9917,279.9917,279.1286,279.3088,6207.0
2020-04-17 12:05:00,294.74,294.86,294.13,294.38,12140.0,279.5459,279.6597,278.9673,279.2045,12140.0
2020-04-17 12:10:00,294.24,294.88,294.23,294.87,9067.0,279.0717,279.6787,279.0622,279.6692,9067.0
2020-04-17 12:15:00,295.07,295.6,294.89,295.6,3087.0,279.8589,280.3616,279.6882,280.3616,3087.0
2020-04-17 12:20:00,295.48,295.48,294.89,295.34,1216.0,280.2478,280.2478,279.6882,280.115,1216.0
2020-04-17 12:25:00,294.8,295.07,294.29,294.77,2327.0,279.6028,279.8589,279.1191,279.5744,2327.0
2020-04-17 12:30:00,294.98,295.02,294.61,294.61,900.0,279.7735,279.8115,279.4226,279.4226,900.0
2020-04-17 12:35:00,294.65,295.69,294.65,295.44,1558.0,279.4605,280.4469,279.4605,280.2098,1558.0
2020-04-17 12:40:00,295.15,295.59,295.15,295.47,664.0,279.9348,280.3521,279.9348,280.2383,664.0
2020-04-17 12:45:00,295.24,295.95,295.09,295.63,1751.0,280.0201,280.6935,279.8779,280.39,1751.0
2020-04-17 12:50:00,295.52,295.63,295.28,295.58,1315.0,280.2857,280.39,280.0581,280.3426,1315.0
2020-04-17 12:55:00,295.28,295.53,295.14,295.14,445.0,280.0581,280.2952,279.9253,279.9253,445.0
2020-04-17 13:00:00,295.19,295.59,295.0,295.0,1940.0,279.9727,280.3521,279.7925,279.7925,1940.0
2020-04-17 13:05:00,295.02,295.16,294.88,295.16,518.0,279.8115,279.9442,279.6787,279.9442,518.0
2020-04-17 13:10:00,295.12,295.25,294.94,295.25,3000.0,279.9063,280.0296,279.7356,280.0296,3000.0
2020-04-17 13:15:00,295.18,295.18,295.17,295.18,162.0,279.9632,279.9632,279.9537,279.9632,162.0
2020-04-17 13:20:00,294.89,295.06,294.83,294.83,523.0,279.6882,279.8494,279.6313,279.6313,523.0
2020-04-17 13:25:00,295.27,295.33,294.27,294.27,1205.0,280.0486,280.1055,279.1001,279.1001,1205.0
2020-04-17 13:30:00,294.35,294.9,294.35,294.47,1374.0,279.176,279.6977,279.176,279.2898,1374.0
2020-04-17 13:35:00,294.27,294.65,294.01,294.65,3134.0,279.1001,279.4605,278.8535,279.4605,3134.0
2020-04-17 13:40:00,294.85,295.09,294.72,294.96,4478.0,279.6502,279.8779,279.5269,279.7546,4478.0
2020-04-17 13:45:00,294.86,294.86,294.36,294.36,2904.0,279.6597,279.6597,279.1855,279.1855,2904.0
2020-04-17 13:50:00,294.82,294.82,294.62,294.63,344.0,279.6218,279.6218,279.4321,279.4416,344.0
2020-04-17 13:55:00,294.41,294.82,294.37,294.37,1140.0,279.2329,279.6218,279.195,279.195,1140.0
2020-04-17 14:00:00,294.36,294.53,294.03,294.36,1651.0,279.1855,279.3467,278.8725,279.1855,1651.0
2020-04-17 14:05:00,294.35,294.49,293.94,294.49,1800.0,279.176,279.3088,278.7871,279.3088,1800.0
2020-04-17 14:10:00,294.51,294.51,294.21,294.27,1500.0,279.3278,279.3278,279.0432,279.1001,1500.0
2020-04-17 14:15:00,294.49,294.88,294.39,294.88,3933.0,279.3088,279.6787,279.2139,279.6787,3933.0
2020-04-17 14:20:00,294.71,295.09,294.55,294.97,6638.0,279.5174,279.8779,279.3657,279.764,6638.0
2020-04-17 14:25:00,295.15,295.39,294.96,294.96,3958.0,279.9348,280.1624,279.7546,279.7546,3958.0
2020-04-17 14:30:00,294.94,294.95,294.28,294.28,3200.0,279.7356,279.7451,279.1096,279.1096,3200.0
2020-04-17 14:35:00,293.88,293.89,293.61,293.85,3147.0,278.7302,278.7397,278.4742,278.7018,3147.0
2020-04-17 14:40:00,293.97,294.46,293.97,294.07,3828.0,278.8156,279.2803,278.8156,278.9104,3828.0
2020-04-17 14:45:00,294.16,294.92,294.16,294.72,1300.0,278.9958,279.7166,278.9958,279.5269,1300.0
2020-04-17 14:50:00,294.92,294.92,294.06,294.06,2950.0,279.7166,279.7166,278.901,278.901,2950.0
2020-04-17 14:55:00,294.06,294.8,293.87,294.24,11169.0,278.901,279.6028,278.7207,279.0717,11169.0
2020-04-17 15:00:00,294.15,294.47,294.08,294.38,1719.0,278.9863,279.2898,278.9199,279.2045,1719.0
2020-04-17 15:05:00,294.55,295.11,294.39,294.98,7882.0,279.3657,279.8968,279.2139,279.7735,7882.0
2020-04-17 15:10:00,295.11,295.11,294.6,294.7,8297.0,279.8968,279.8968,279.4131,279.508,8297.0
2020-04-17 15:15:00,294.7,295.0,294.64,295.0,2093.0,279.508,279.7925,279.4511,279.7925,2093.0
2020-04-17 15:20:00,295.23,295.58,295.23,295.36,1306.0,280.0106,280.3426,280.0106,280.1339,1306.0
2020-04-17 15:25:00,295.52,295.8,295.37,295.61,3769.0,280.2857,280.5513,280.1434,280.371,3769.0
2020-04-17 15:30:00,295.5,296.14,295.45,295.75,3000.0,280.2667,280.8737,280.2193,280.5038,3000.0
2020-04-17 15:35:00,295.96,296.35,295.74,296.25,2370.0,280.703,281.0729,280.4943,280.9781,2370.0
2020-04-17 15:40:00,296.35,296.55,296.15,296.19,9103.0,281.0729,281.2626,280.8832,280.9212,9103.0
2020-04-17 15:45:00,296.29,296.89,296.21,296.87,13949.0,281.016,281.5851,280.9401,281.5661,13949.0
2020-04-17 15:50:00,297.32,297.56,296.05,296.67,25992.0,281.9929,282.2205,280.7884,281.3764,25992.0
2020-04-17 15:55:00,296.55,296.65,295.03,295.34,43446.0,281.2626,281.3574,279.8209,280.115,43446.0
2020-04-20 09:30:00,291.94,292.74,291.6,292.17,23754.0,276.8902,277.649,276.5678,277.1084,23754.0
2020-04-20 09:35:00,292.5,293.49,292.5,292.9,4150.0,277.4214,278.3603,277.4214,277.8008,4150.0
2020-04-20 09:40:00,292.75,293.09,291.77,291.77,16601.0,277.6585,277.981,276.729,276.729,16601.0
2020-04-20 09:45:00,292.03,292.9,291.63,292.5,5532.0,276.9756,277.8008,276.5962,277.4214,5532.0
2020-04-20 09:50:00,292.81,292.87,292.25,292.85,5532.0,277.7154,277.7723,277.1843,277.7533,5532.0
2020-04-20 09:55:00,293.06,293.4,292.67,293.4,5900.0,277.9525,278.275,277.5826,278.275,5900.0
2020-04-20 10:00:00,293.36,293.66,292.88,293.66,4200.0,278.237,278.5216,277.7818,278.5216,4200.0
2020-04-20 10:05:00,293.76,293.76,293.26,293.26,2470.0,278.6164,278.6164,278.1422,278.1422,2470.0
2020-04-20 10:10:00,293.28,294.37,293.28,294.2,7415.0,278.1612,279.195,278.1612,279.0337,7415.0
2020-04-20 10:15:00,294.09,294.26,293.81,294.0,2217.0,278.9294,279.0906,278.6638,278.844,2217.0
2020-04-20 10:20:00,294.04,294.96,293.77,294.96,1616.0,278.882,279.7546,278.6259,279.7546,1616.0
2020-04-20 10:25:00,294.97,295.12,294.7,294.8,2593.0,279.764,279.9063,279.508,279.6028,2593.0
2020-04-20 10:30:00,294.98,295.49,294.98,295.15,2975.0,279.7735,280.2572,279.7735,279.9348,2975.0
2020-04-20 10:35:00,294.94,295.01,294.22,294.23,3511.0,279.7356,279.802,279.0527,279.0622,3511.0
2020-04-20 10:40:00,294.29,294.3,293.54,294.08,3540.0,279.1191,279.1286,278.4078,278.9199,3540.0
2020-04-20 10:45:00,294.21,295.42,294.21,295.05,5300.0,279.0432,280.1908,279.0432,279.8399,5300.0
2020-04-20 10:50:00,295.17,295.45,295.13,295.17,3085.0,279.9537,280.2193,279.9158,279.9537,3085.0
2020-04-20 10:55:00,295.17,295.66,295.16,295.42,2700.0,279.9537,280.4185,279.9442,280.1908,2700.0
2020-04-20 11:00:00,295.36,295.97,295.21,295.87,2696.0,280.1339,280.7125,279.9917,280.6176,2696.0
2020-04-20 11:05:00,296.12,296.75,296.04,296.46,2154.0,280.8548,281.4523,280.7789,281.1772,2154.0
2020-04-20 11:10:00,296.32,296.32,295.53,295.54,2386.0,281.0444,281.0444,280.2952,280.3047,2386.0
2020-04-20 11:15:00,295.56,295.56,294.87,294.95,4185.0,280.3236,280.3236,279.6692,279.7451,4185.0
2020-04-20 11:20:00,295.48,296.06,295.27,295.86,1999.0,280.2478,280.7979,280.0486,280.6082,1999.0
2020-04-20 11:25:00,295.88,296.34,295.87,296.17,4254.0,280.6271,281.0634,280.6176,280.9022,4254.0
2020-04-20 11:30:00,295.77,296.69,295.5,296.51,16830.0,280.5228,281.3954,280.2667,281.2247,16830.0
2020-04-20 11:35:00,296.63,297.22,296.6,297.22,4610.0,281.3385,281.8981,281.31,281.8981,4610.0
2020-04-20 11:40:00,297.75,297.76,296.94,296.94,800.0,282.4007,282.4102,281.6325,281.6325,800.0
2020-04-20 11:45:00,296.83,297.14,296.67,297.14,1600.0,281.5282,281.8222,281.3764,281.8222,1600.0
2020-04-20 11:50:00,296.91,297.59,296.91,297.15,1489.0,281.604,282.249,281.604,281.8317,1489.0
2020-04-20 11:55:00,296.69,297.05,296.69,297.05,532.0,281.3954,281.7368,281.3954,281.7368,532.0
2020-04-20 12:00:00,297.44,297.45,296.66,296.78,1609.0,282.1067,282.1162,281.3669,281.4807,1609.0
2020-04-20 12:05:00,296.84,297.31,296.56,297.16,2001.0,281.5376,281.9834,281.2721,281.8411,2001.0
2020-04-20 12:10:00,297.36,297.49,296.9,296.9,4700.0,282.0308,282.1541,281.5945,281.5945,4700.0
2020-04-20 12:15:00,296.94,297.32,296.94,297.32,1500.0,281.6325,281.9929,281.6325,281.9929,1500.0
2020-04-20 12:20:00,297.5,298.01,297.5,297.85,1300.0,282.1636,282.6473,282.1636,282.4956,1300.0
2020-04-20 12:25:00,297.72,297.87,297.03,297.06,2923.0,282.3723,282.5145,281.7178,281.7463,2923.0
2020-04-20 12:30:00,297.04,297.52,297.04,297.35,19431.0,281.7273,282.1826,281.7273,282.0214,19431.0
2020-04-20 12:35:00,297.51,297.94,297.5,297.9,1245.0,282.1731,282.5809,282.1636,282.543,1245.0
2020-04-20 12:40:00,297.9,297.9,297.39,297.51,1000.0,282.543,282.543,282.0593,282.1731,1000.0
2020-04-20 12:45:00,297.77,297.83,297.55,297.75,620.0,282.4197,282.4766,282.211,282.4007,620.0
2020-04-20 12:50:00,297.54,297.54,297.23,297.54,1908.0,282.2016,282.2016,281.9075,282.2016,1908.0
2020-04-20 12:55:00,297.4,297.52,296.93,296.93,2830.0,282.0688,282.1826,281.623,281.623,2830.0
2020-04-20 13:00:00,296.92,296.92,296.04,296.1,5318.0,281.6135,281.6135,280.7789,280.8358,5318.0
2020-04-20 13:05:00,296.21,296.22,295.91,296.08,1771.0,280.9401,280.9496,280.6556,280.8168,1771.0
2020-04-20 13:10:00,296.37,296.7,296.17,296.69,1532.0,281.0919,281.4049,280.9022,281.3954,1532.0
2020-04-20 13:15:00,296.26,296.67,295.99,296.55,1600.0,280.9875,281.3764,280.7315,281.2626,1600.0
2020-04-20 13:20:00,296.21,296.21,295.37,295.37,600.0,280.9401,280.9401,280.1434,280.1434,600.0
2020-04-20 13:25:00,295.66,296.21,295.54,295.54,2148.0,280.4185,280.9401,280.3047,280.3047,2148.0
2020-04-20 13:30:00,295.3,295.55,295.18,295.39,1415.0,280.077,280.3141,279.9632,280.1624,1415.0
2020-04-20 13:35:00,295.1,295.53,295.1,295.53,800.0,279.8873,280.2952,279.8873,280.2952,800.0
2020-04-20 13:40:00,295.81,296.14,295.73,295.73,700.0,280.5607,280.8737,280.4849,280.4849,700.0
2020-04-20 13:45:00,295.72,295.97,295.36,295.36,1418.0,280.4754,280.7125,280.1339,280.1339,1418.0
2020-04-20 13:50:00,295.61,295.72,295.34,295.61,2980.0,280.371,280.4754,280.115,280.371,2980.0
2020-04-20 13:55:00,295.71,295.88,295.7,295.88,666.0,280.4659,280.6271,280.4564,280.6271,666.0
2020-04-20 14:00:00,295.82,295.97,295.54,295.94,2534.0,280.5702,280.7125,280.3047,280.684,2534.0
2020-04-20 14:05:00,296.19,296.2,295.87,295.87,5643.0,280.9212,280.9306,280.6176,280.6176,5643.0
2020-04-20 14:10:00,295.94,295.94,295.38,295.38,500.0,280.684,280.684,280.1529,280.1529,500.0
2020-04-20 14:15:00,295.11,295.31,294.46,294.78,2142.0,279.8968,280.0865,279.2803,279.5838,2142.0
2020-04-20 14:20:00,294.47,294.66,294.3,294.66,1886.0,279.2898,279.47,279.1286,279.47,1886.0
2020-04-20 14:25:00,294.6,294.6,293.79,293.8,918.0,279.4131,279.4131,278.6449,278.6544,918.0
2020-04-20 14:30:00,293.65,294.45,293.65,294.05,2067.0,278.5121,279.2708,278.5121,278.8915,2067.0
2020-04-20 14:35:00,294.13,294.44,294.09,294.29,1900.0,278.9673,279.2614,278.9294,279.1191,1900.0
2020-04-20 14:40:00,294.27,294.3,294.01,294.01,2426.0,279.1001,279.1286,278.8535,278.8535,2426.0
2020-04-20 14:45:00,293.92,294.27,293.65,294.27,11300.0,278.7682,279.1001,278.5121,279.1001,11300.0
2020-04-20 14:50:00,294.23,294.38,293.99,294.05,4468.0,279.0622,279.2045,278.8346,278.8915,4468.0
2020-04-20 14:55:00,293.39,293.39,292.71,292.71,817.0,278.2655,278.2655,277.6205,277.6205,817.0
2020-04-20 15:00:00,292.6,292.94,292.33,292.33,2483.0,277.5162,277.8387,277.2601,277.2601,2483.0
2020-04-20 15:05:00,292.06,292.44,291.98,292.44,1374.0,277.0041,277.3645,276.9282,277.3645,1374.0
2020-04-20 15:10:00,292.44,292.81,292.13,292.76,2017.0,277.3645,277.7154,277.0704,277.668,2017.0
2020-04-20 15:15:00,292.76,293.31,292.13,292.13,6241.0,277.668,278.1896,277.0704,277.0704,6241.0
2020-04-20 15:20:00,292.84,293.42,292.73,293.32,1526.0,277.7438,278.2939,277.6395,278.1991,1526.0
2020-04-20 15:25:00,293.35,293.38,292.93,292.93,1823.0,278.2276,278.256,277.8292,277.8292,1823.0
2020-04-20 15:30:00,293.31,293.89,293.15,293.89,3228.0,278.1896,278.7397,278.0379,278.7397,3228.0
2020-04-20 15:35:00,293.82,293.97,293.13,293.63,3147.0,278.6733,278.8156,278.0189,278.4931,3147.0
2020-04-20 15:40:00,293.51,293.59,292.78,293.32,4605.0,278.3793,278.4552,277.6869,278.1991,4605.0
2020-04-20 15:45:00,293.81,294.02,293.55,293.97,5210.0,278.6638,278.863,278.4172,278.8156,5210.0
2020-04-20 15:50:00,294.14,294.14,292.72,293.39,9019.0,278.9768,278.9768,277.63,278.2655,9019.0
2020-04-20 15:55:00,293.08,293.66,291.44,291.86,25038.0,277.9715,278.5216,276.416,276.8144,25038.0
2020-04-21 09:30:00,286.18,287.55,285.71,286.48,19724.0,271.4272,272.7265,270.9814,271.7117,19724.0
2020-04-21 09:35:00,286.33,286.6,285.39,285.6,7142.0,271.5694,271.8255,270.6779,270.8771,7142.0
2020-04-21 09:40:00,285.28,286.2,284.91,285.72,16384.0,270.5736,271.4461,270.2226,270.9909,16384.0
2020-04-21 09:45:00,285.65,287.05,285.43,286.88,6629.0,270.9245,272.2523,270.7158,272.0911,6629.0
2020-04-21 09:50:00,286.84,286.84,285.85,286.41,10703.0,272.0532,272.0532,271.1142,271.6453,10703.0
2020-04-21 09:55:00,286.19,287.42,285.82,286.6,8563.0,271.4367,272.6033,271.0857,271.8255,8563.0
2020-04-21 10:00:00,286.84,286.85,285.95,286.38,2300.0,272.0532,272.0626,271.209,271.6169,2300.0
2020-04-21 10:05:00,286.29,286.29,285.01,285.15,3900.0,271.5315,271.5315,270.3175,270.4503,3900.0
2020-04-21 10:10:00,285.54,285.54,285.01,285.24,3426.0,270.8202,270.8202,270.3175,270.5356,3426.0
2020-04-21 10:15:00,284.97,285.47,284.71,285.43,15020.0,270.2796,270.7538,270.033,270.7158,15020.0
2020-04-21 10:20:00,285.35,286.59,285.35,286.47,6996.0,270.64,271.816,270.64,271.7022,6996.0
2020-04-21 10:25:00,286.19,286.55,285.34,285.61,7300.0,271.4367,271.7781,270.6305,270.8866,7300.0
2020-04-21 10:30:00,285.51,285.51,284.83,284.94,1700.0,270.7917,270.7917,270.1468,270.2511,1700.0
2020-04-21 10:35:00,285.23,285.45,284.38,284.45,5280.0,270.5261,270.7348,269.72,269.7864,5280.0
2020-04-21 10:40:00,284.52,284.88,283.96,284.24,10336.0,269.8527,270.1942,269.3216,269.5872,10336.0
2020-04-21 10:45:00,283.6,284.07,282.82,282.9,5488.0,268.9802,269.4259,268.2404,268.3163,5488.0
2020-04-21 10:50:00,282.99,282.99,282.05,282.36,6450.0,268.4016,268.4016,267.5101,267.8041,6450.0
2020-04-21 10:55:00,282.06,282.56,281.77,282.26,12146.0,267.5196,267.9938,267.2445,267.7093,12146.0
2020-04-21 11:00:00,281.3,282.3,280.77,280.97,8244.0,266.7987,267.7472,266.2961,266.4858,8244.0
2020-04-21 11:05:00,281.07,281.35,280.81,280.93,4643.0,266.5806,266.8462,266.334,266.4478,4643.0
2020-04-21 11:10:00,280.63,280.71,279.07,279.1,17137.0,266.1633,266.2392,264.6837,264.7122,17137.0
2020-04-21 11:15:00,279.45,279.89,278.57,279.58,11063.0,265.0441,265.4614,264.2095,265.1674,11063.0
2020-04-21 11:20:00,279.68,280.82,279.68,280.36,9135.0,265.2623,266.3435,265.2623,265.9072,9135.0
2020-04-21 11:25:00,280.29,280.29,279.0,279.64,3926.0,265.8408,265.8408,264.6173,265.2243,3926.0
2020-04-21 11:30:00,279.61,280.97,279.61,280.65,18422.0,265.1959,266.4858,265.1959,266.1823,18422.0
2020-04-21 11:35:00,280.65,280.67,279.68,280.42,4407.0,266.1823,266.2012,265.2623,265.9641,4407.0
2020-04-21 11:40:00,280.5,280.5,280.08,280.47,900.0,266.04,266.04,265.6416,266.0115,900.0
2020-04-21 11:45:00,280.13,281.04,279.9,280.59,1891.0,265.6891,266.5521,265.4709,266.1253,1891.0
2020-04-21 11:50:00,281.08,281.65,280.83,281.01,1517.0,266.5901,267.1307,266.353,266.5237,1517.0
2020-04-21 11:55:00,281.31,281.5,281.25,281.29,1600.0,266.8082,266.9884,266.7513,266.7893,1600.0
2020-04-21 12:00:00,281.27,281.5,280.79,281.5,800.0,266.7703,266.9884,266.315,266.9884,800.0
2020-04-21 12:05:00,281.5,281.66,280.81,280.81,1596.0,266.9884,267.1402,266.334,266.334,1596.0
2020-04-21 12:10:00,281.14,281.84,281.14,281.53,1419.0,266.647,267.3109,266.647,267.0169,1419.0
2020-04-21 12:15:00,281.77,281.9,281.62,281.85,2800.0,267.2445,267.3678,267.1022,267.3204,2800.0
2020-04-21 12:20:00,281.9,281.9,281.45,281.45,701.0,267.3678,267.3678,266.941,266.941,701.0
2020-04-21 12:25:00,281.1,282.13,280.87,281.4,2493.0,266.6091,267.586,266.3909,266.8936,2493.0
2020-04-21 12:30:00,281.18,281.29,280.66,280.66,721.0,266.6849,266.7893,266.1917,266.1917,721.0
2020-04-21 12:35:00,280.47,280.63,280.14,280.25,1000.0,266.0115,266.1633,265.6985,265.8029,1000.0
2020-04-21 12:40:00,280.11,280.28,279.8,279.87,1917.0,265.6701,265.8313,265.3761,265.4425,1917.0
2020-04-21 12:45:00,279.77,280.15,279.76,280.15,900.0,265.3476,265.708,265.3381,265.708,900.0
2020-04-21 12:50:00,280.73,280.84,280.14,280.84,4604.0,266.2581,266.3625,265.6985,266.3625,4604.0
2020-04-21 12:55:00,280.72,281.38,280.55,280.55,940.0,266.2486,266.8746,266.0874,266.0874,940.0
2020-04-21 13:00:00,280.81,281.1,280.72,281.01,1269.0,266.334,266.6091,266.2486,266.5237,1269.0
2020-04-21 13:05:00,281.12,281.41,281.12,281.19,470.0,266.628,266.9031,266.628,266.6944,470.0
2020-04-21 13:10:00,281.34,281.66,281.12,281.29,1006.0,266.8367,267.1402,266.628,266.7893,1006.0
2020-04-21 13:15:00,281.61,281.97,281.37,281.97,1520.0,267.0928,267.4342,266.8651,267.4342,1520.0
2020-04-21 13:20:00,282.01,282.44,282.01,282.05,2251.0,267.4721,267.88,267.4721,267.5101,2251.0
2020-04-21 13:25:00,281.7,282.24,281.7,282.24,2261.0,267.1781,267.6903,267.1781,267.6903,2261.0
2020-04-21 13:30:00,281.91,282.19,281.91,282.05,782.0,267.3773,267.6429,267.3773,267.5101,782.0
2020-04-21 13:35:00,282.17,282.61,282.17,282.6,1900.0,267.6239,268.0412,267.6239,268.0317,1900.0
2020-04-21 13:40:00,282.44,282.98,282.26,282.85,1145.0,267.88,268.3921,267.7093,268.2688,1145.0
2020-04-21 13:45:00,282.51,282.51,281.9,281.96,2196.0,267.9464,267.9464,267.3678,267.4247,2196.0
2020-04-21 13:50:00,281.95,282.45,281.92,282.21,1513.0,267.4152,267.8895,267.3868,267.6618,1513.0
2020-04-21 13:55:00,282.3,282.66,282.09,282.63,3304.0,267.7472,268.0886,267.548,268.0602,3304.0
2020-04-21 14:00:00,282.5,282.89,282.25,282.85,1404.0,267.9369,268.3068,267.6998,268.2688,1404.0
2020-04-21 14:05:00,282.57,283.62,282.57,283.45,2660.0,268.0033,268.9991,268.0033,268.8379,2660.0
2020-04-21 14:10:00,283.6,283.98,283.1,283.64,715.0,268.9802,269.3406,268.506,269.0181,715.0
2020-04-21 14:15:00,283.45,283.45,282.44,282.87,2379.0,268.8379,268.8379,267.88,268.2878,2379.0
2020-04-21 14:20:00,282.86,283.22,282.74,283.09,826.0,268.2783,268.6198,268.1645,268.4965,826.0
2020-04-21 14:25:00,284.78,284.78,283.56,283.56,2604.0,270.0993,270.0993,268.9422,268.9422,2604.0
2020-04-21 14:30:00,283.48,283.5,282.99,283.0,600.0,268.8664,268.8853,268.4016,268.4111,600.0
2020-04-21 14:35:00,282.7,283.09,282.09,282.09,1808.0,268.1266,268.4965,267.548,267.548,1808.0
2020-04-21 14:40:00,282.3,282.3,281.73,282.05,2197.0,267.7472,267.7472,267.2066,267.5101,2197.0
2020-04-21 14:45:00,281.72,281.93,281.23,281.46,1900.0,267.1971,267.3963,266.7324,266.9505,1900.0
2020-04-21 14:50:00,281.43,281.68,281.25,281.25,1245.0,266.922,267.1592,266.7513,266.7513,1245.0
2020-04-21 14:55:00,281.47,281.68,280.7,280.88,2753.0,266.96,267.1592,266.2297,266.4004,2753.0
2020-04-21 15:00:00,281.14,281.8,281.14,281.58,5126.0,266.647,267.273,266.647,267.0643,5126.0
2020-04-21 15:05:00,281.63,281.65,280.32,280.42,4530.0,267.1117,267.1307,265.8693,265.9641,4530.0
2020-04-21 15:10:00,280.51,281.1,280.26,281.1,2474.0,266.0495,266.6091,265.8124,266.6091,2474.0
2020-04-21 15:15:00,281.58,281.87,281.39,281.86,4208.0,267.0643,267.3394,266.8841,267.3299,4208.0
2020-04-21 15:20:00,281.78,282.24,281.39,281.52,7529.0,267.254,267.6903,266.8841,267.0074,7529.0
2020-04-21 15:25:00,281.55,281.95,281.15,281.5,7937.0,267.0359,267.4152,266.6565,266.9884,7937.0
2020-04-21 15:30:00,281.56,281.82,281.14,281.5,7285.0,267.0453,267.2919,266.647,266.9884,7285.0
2020-04-21 15:35:00,281.3,282.23,281.25,281.89,5356.0,266.7987,267.6808,266.7513,267.3583,5356.0
2020-04-21 15:40:00,282.0,282.03,281.5,282.03,5055.0,267.4627,267.4911,266.9884,267.4911,5055.0
2020-04-21 15:45:00,281.88,282.35,281.7,281.94,14804.0,267.3488,267.7946,267.1781,267.4057,14804.0
2020-04-21 15:50:00,281.67,282.02,280.52,280.58,14181.0,267.1497,267.4816,266.059,266.1159,14181.0
2020-04-21 15:55:00,280.71,281.64,280.57,281.33,31382.0,266.2392,267.1212,266.1064,266.8272,31382.0
2020-04-22 09:30:00,289.63,290.28,288.28,288.62,22981.0,274.6993,275.3158,273.4189,273.7414,22981.0
2020-04-22 09:35:00,288.57,289.77,288.57,289.66,13488.0,273.694,274.8321,273.694,274.7278,13488.0
2020-04-22 09:40:00,289.64,290.32,288.83,288.83,6012.0,274.7088,275.3538,273.9406,273.9406,6012.0
2020-04-22 09:45:00,288.81,289.25,288.23,288.52,5943.0,273.9216,274.3389,273.3715,273.6465,5943.0
2020-04-22 09:50:00,288.27,289.24,288.27,289.12,4261.0,273.4094,274.3294,273.4094,274.2156,4261.0
2020-04-22 09:55:00,289.16,289.52,288.9,289.38,4086.0,274.2536,274.595,274.007,274.4622,4086.0
2020-04-22 10:00:00,289.38,289.7,288.82,288.88,5640.0,274.4622,274.7657,273.9311,273.988,5640.0
2020-04-22 10:05:00,288.91,289.33,288.78,288.97,810.0,274.0164,274.4148,273.8931,274.0733,810.0
2020-04-22 10:10:00,289.09,289.4,288.59,288.59,2254.0,274.1872,274.4812,273.7129,273.7129,2254.0
2020-04-22 10:15:00,288.74,289.03,288.53,289.03,700.0,273.8552,274.1303,273.656,274.1303,700.0
2020-04-22 10:20:00,288.63,289.27,288.49,289.24,2456.0,273.7509,274.3579,273.6181,274.3294,2456.0
2020-04-22 10:25:00,289.64,289.64,289.04,289.04,1200.0,274.7088,274.7088,274.1397,274.1397,1200.0
2020-04-22 10:30:00,288.91,289.14,288.52,288.99,2450.0,274.0164,274.2346,273.6465,274.0923,2450.0
2020-04-22 10:35:00,288.86,289.53,288.67,289.47,2930.0,273.969,274.6045,273.7888,274.5476,2930.0
2020-04-22 10:40:00,289.6,290.08,289.36,289.67,9509.0,274.6709,275.1261,274.4432,274.7373,9509.0
2020-04-22 10:45:00,289.31,289.7,288.99,289.6,2531.0,274.3958,274.7657,274.0923,274.6709,2531.0
2020-04-22 10:50:00,289.6,289.78,289.11,289.12,1800.0,274.6709,274.8416,274.2061,274.2156,1800.0
2020-04-22 10:55:00,289.11,289.6,288.91,289.5,5375.0,274.2061,274.6709,274.0164,274.576,5375.0
2020-04-22 11:00:00,289.35,290.07,288.99,289.61,2698.0,274.4338,275.1166,274.0923,274.6804,2698.0
2020-04-22 11:05:00,289.91,290.12,289.68,290.01,5257.0,274.9649,275.1641,274.7467,275.0597,5257.0
2020-04-22 11:10:00,289.76,290.26,289.69,290.26,5175.0,274.8226,275.2968,274.7562,275.2968,5175.0
2020-04-22 11:15:00,290.04,290.49,289.94,290.49,2393.0,275.0882,275.515,274.9933,275.515,2393.0
2020-04-22 11:20:00,290.33,290.62,289.78,289.78,2700.0,275.3632,275.6383,274.8416,274.8416,2700.0
2020-04-22 11:25:00,290.18,290.69,289.84,290.04,3501.0,275.221,275.7047,274.8985,275.0882,3501.0
2020-04-22 11:30:00,290.13,291.39,290.13,290.47,12087.0,275.1735,276.3686,275.1735,275.496,12087.0
2020-04-22 11:35:00,290.47,290.47,290.47,290.47,0.0,275.496,275.496,275.496,275.496,0.0
2020-04-22 11:40:00,290.33,290.86,290.06,290.86,1918.0,275.3632,275.8659,275.1072,275.8659,1918.0
2020-04-22 11:45:00,290.59,290.88,290.43,290.43,500.0,275.6098,275.8849,275.4581,275.4581,500.0
2020-04-22 11:50:00,290.61,291.01,290.58,290.66,600.0,275.6288,276.0082,275.6004,275.6762,600.0
2020-04-22 11:55:00,290.63,290.93,290.62,290.93,704.0,275.6478,275.9323,275.6383,275.9323,704.0
2020-04-22 12:00:00,290.93,291.17,290.79,290.79,1800.0,275.9323,276.1599,275.7995,275.7995,1800.0
2020-04-22 12:05:00,290.82,290.93,290.63,290.85,4000.0,275.828,275.9323,275.6478,275.8564,4000.0
2020-04-22 12:10:00,290.48,290.84,290.47,290.84,400.0,275.5055,275.8469,275.496,275.8469,400.0
2020-04-22 12:15:00,291.08,291.08,290.73,291.05,1750.0,276.0746,276.0746,275.7426,276.0461,1750.0
2020-04-22 12:20:00,290.79,291.0,290.64,290.75,1227.0,275.7995,275.9987,275.6573,275.7616,1227.0
2020-04-22 12:25:00,290.74,290.74,290.43,290.43,500.0,275.7521,275.7521,275.4581,275.4581,500.0
2020-04-22 12:30:00,290.54,290.54,290.25,290.27,375.0,275.5624,275.5624,275.2874,275.3063,375.0
2020-04-22 12:35:00,290.55,290.55,290.19,290.19,600.0,275.5719,275.5719,275.2305,275.2305,600.0
2020-04-22 12:40:00,290.55,290.93,290.45,290.45,5169.0,275.5719,275.9323,275.4771,275.4771,5169.0
2020-04-22 12:45:00,290.74,290.94,290.34,290.6,6700.0,275.7521,275.9418,275.3727,275.6193,6700.0
2020-04-22 12:50:00,290.44,290.59,290.29,290.51,2117.0,275.4676,275.6098,275.3253,275.534,2117.0
2020-04-22 12:55:00,290.5,290.6,290.18,290.29,9720.0,275.5245,275.6193,275.221,275.3253,9720.0
2020-04-22 13:00:00,290.3,290.88,290.1,290.88,2500.0,275.3348,275.8849,275.1451,275.8849,2500.0
2020-04-22 13:05:00,290.49,290.49,289.96,290.06,1320.0,275.515,275.515,275.0123,275.1072,1320.0
2020-04-22 13:10:00,290.38,290.59,290.02,290.15,1895.0,275.4107,275.6098,275.0692,275.1925,1895.0
2020-04-22 13:15:00,290.26,291.0,290.26,291.0,600.0,275.2968,275.9987,275.2968,275.9987,600.0
2020-04-22 13:20:00,290.74,291.15,290.74,290.74,1504.0,275.7521,276.141,275.7521,275.7521,1504.0
2020-04-22 13:25:00,291.01,291.39,290.82,291.37,3800.0,276.0082,276.3686,275.828,276.3496,3800.0
2020-04-22 13:30:00,291.63,291.68,290.94,291.19,3532.0,276.5962,276.6436,275.9418,276.1789,3532.0
2020-04-22 13:35:00,291.48,291.64,291.16,291.37,607.0,276.454,276.6057,276.1505,276.3496,607.0
2020-04-22 13:40:00,291.09,291.69,291.09,291.57,1321.0,276.0841,276.6531,276.0841,276.5393,1321.0
2020-04-22 13:45:00,291.15,291.97,291.15,291.45,3052.0,276.141,276.9187,276.141,276.4255,3052.0
2020-04-22 13:50:00,291.69,291.69,290.92,291.15,5606.0,276.6531,276.6531,275.9228,276.141,5606.0
2020-04-22 13:55:00,291.29,291.6,291.29,291.42,4238.0,276.2737,276.5678,276.2737,276.397,4238.0
2020-04-22 14:00:00,291.74,292.32,291.5,291.96,7148.0,276.7006,277.2507,276.4729,276.9092,7148.0
2020-04-22 14:05:00,292.0,292.26,291.77,292.26,537.0,276.9471,277.1937,276.729,277.1937,537.0
2020-04-22 14:10:00,292.2,292.24,291.91,292.21,557.0,277.1368,277.1748,276.8618,277.1463,557.0
2020-04-22 14:15:00,292.35,292.69,292.08,292.65,4092.0,277.2791,277.6016,277.023,277.5636,4092.0
2020-04-22 14:20:00,292.75,293.2,292.67,293.15,5325.0,277.6585,278.0853,277.5826,278.0379,5325.0
2020-04-22 14:25:00,293.15,293.21,292.89,293.16,1407.0,278.0379,278.0948,277.7913,278.0473,1407.0
2020-04-22 14:30:00,293.18,293.68,293.05,293.68,1300.0,278.0663,278.5405,277.943,278.5405,1300.0
2020-04-22 14:35:00,293.48,293.57,292.87,292.87,2604.0,278.3509,278.4362,277.7723,277.7723,2604.0
2020-04-22 14:40:00,293.44,293.69,293.32,293.67,700.0,278.3129,278.55,278.1991,278.5311,700.0
2020-04-22 14:45:00,293.72,293.88,293.42,293.59,1105.0,278.5785,278.7302,278.2939,278.4552,1105.0
2020-04-22 14:50:00,293.75,293.98,293.13,293.16,1575.0,278.6069,278.8251,278.0189,278.0473,1575.0
2020-04-22 14:55:00,293.15,293.91,293.15,293.28,3001.0,278.0379,278.7587,278.0379,278.1612,3001.0
2020-04-22 15:00:00,293.16,294.28,293.01,294.28,12635.0,278.0473,279.1096,277.9051,279.1096,12635.0
2020-04-22 15:05:00,294.03,294.58,293.55,294.4,11006.0,278.8725,279.3941,278.4172,279.2234,11006.0
2020-04-22 15:10:00,294.17,294.6,294.13,294.15,4846.0,279.0053,279.4131,278.9673,278.9863,4846.0
2020-04-22 15:15:00,294.13,294.26,293.53,294.12,1727.0,278.9673,279.0906,278.3983,278.9579,1727.0
2020-04-22 15:20:00,294.25,294.54,294.09,294.09,5656.0,279.0812,279.3562,278.9294,278.9294,5656.0
2020-04-22 15:25:00,294.33,294.75,294.18,294.26,4205.0,279.157,279.5554,279.0148,279.0906,4205.0
2020-04-22 15:30:00,294.21,294.66,294.01,294.05,2987.0,279.0432,279.47,278.8535,278.8915,2987.0
2020-04-22 15:35:00,294.25,294.57,294.13,294.56,2740.0,279.0812,279.3847,278.9673,279.3752,2740.0
2020-04-22 15:40:00,294.56,294.82,294.39,294.54,3695.0,279.3752,279.6218,279.2139,279.3562,3695.0
2020-04-22 15:45:00,294.87,294.87,294.2,294.84,3274.0,279.6692,279.6692,279.0337,279.6407,3274.0
2020-04-22 15:50:00,295.0,295.47,294.29,295.27,10875.0,279.7925,280.2383,279.1191,280.0486,10875.0
2020-04-22 15:55:00,295.22,295.22,294.3,294.98,31566.0,280.0012,280.0012,279.1286,279.7735,31566.0
2020-04-23 09:30:00,290.94,291.72,290.48,291.55,39960.0,275.9418,276.6816,275.5055,276.5203,39960.0
2020-04-23 09:35:00,291.99,292.72,291.76,292.06,9655.0,276.9377,277.63,276.7195,277.0041,9655.0
2020-04-23 09:40:00,292.06,292.49,291.9,292.29,7680.0,277.0041,277.4119,276.8523,277.2222,7680.0
2020-04-23 09:45:00,292.42,292.48,291.9,291.96,11563.0,277.3455,277.4024,276.8523,276.9092,11563.0
2020-04-23 09:50:00,291.78,291.84,290.7,290.85,3748.0,276.7385,276.7954,275.7142,275.8564,3748.0
2020-04-23 09:55:00,290.7,291.74,290.7,291.73,2405.0,275.7142,276.7006,275.7142,276.6911,2405.0
2020-04-23 10:00:00,292.0,292.19,291.3,291.3,6292.0,276.9471,277.1274,276.2832,276.2832,6292.0
2020-04-23 10:05:00,291.84,293.14,291.83,293.07,3196.0,276.7954,278.0284,276.7859,277.962,3196.0
2020-04-23 10:10:00,293.25,294.05,292.75,294.05,5122.0,278.1327,278.8915,277.6585,278.8915,5122.0
2020-04-23 10:15:00,293.83,294.5,293.51,294.44,4699.0,278.6828,279.3183,278.3793,279.2614,4699.0
2020-04-23 10:20:00,294.47,295.55,294.2,295.39,4737.0,279.2898,280.3141,279.0337,280.1624,4737.0
2020-04-23 10:25:00,295.46,296.1,295.21,295.39,6905.0,280.2288,280.8358,279.9917,280.1624,6905.0
2020-04-23 10:30:00,295.69,296.75,295.43,296.75,5005.0,280.4469,281.4523,280.2003,281.4523,5005.0
2020-04-23 10:35:00,296.76,296.85,296.48,296.58,9111.0,281.4618,281.5471,281.1962,281.291,9111.0
2020-04-23 10:40:00,296.52,297.16,296.51,296.52,4567.0,281.2341,281.8411,281.2247,281.2341,4567.0
2020-04-23 10:45:00,296.75,296.75,295.03,295.35,13636.0,281.4523,281.4523,279.8209,280.1245,13636.0
2020-04-23 10:50:00,295.32,295.51,294.3,294.39,7976.0,280.096,280.2762,279.1286,279.2139,7976.0
2020-04-23 10:55:00,294.85,295.1,294.55,294.97,12857.0,279.6502,279.8873,279.3657,279.764,12857.0
2020-04-23 11:00:00,294.87,295.0,294.42,294.5,6431.0,279.6692,279.7925,279.2424,279.3183,6431.0
2020-04-23 11:05:00,294.22,294.22,294.04,294.05,500.0,279.0527,279.0527,278.882,278.8915,500.0
2020-04-23 11:10:00,294.09,294.17,292.82,293.12,5703.0,278.9294,279.0053,277.7249,278.0094,5703.0
2020-04-23 11:15:00,293.14,293.95,293.03,293.47,5241.0,278.0284,278.7966,277.9241,278.3414,5241.0
2020-04-23 11:20:00,293.27,293.31,293.27,293.31,200.0,278.1517,278.1896,278.1517,278.1896,200.0
2020-04-23 11:25:00,293.5,294.45,293.5,294.19,2248.0,278.3698,279.2708,278.3698,279.0243,2248.0
2020-04-23 11:30:00,293.63,293.9,291.87,291.87,24706.0,278.4931,278.7492,276.8238,276.8238,24706.0
2020-04-23 11:35:00,292.07,292.47,291.83,292.13,12847.0,277.0135,277.3929,276.7859,277.0704,12847.0
2020-04-23 11:40:00,292.44,292.44,291.95,292.24,3200.0,277.3645,277.3645,276.8997,277.1748,3200.0
2020-04-23 11:45:00,292.24,292.24,291.77,291.81,400.0,277.1748,277.1748,276.729,276.7669,400.0
2020-04-23 11:50:00,291.85,291.85,291.5,291.56,781.0,276.8049,276.8049,276.4729,276.5298,781.0
2020-04-23 11:55:00,291.38,291.71,291.06,291.27,1580.0,276.3591,276.6721,276.0556,276.2548,1580.0
2020-04-23 12:00:00,291.28,291.59,291.18,291.59,1039.0,276.2643,276.5583,276.1694,276.5583,1039.0
2020-04-23 12:05:00,291.34,291.74,291.33,291.74,1294.0,276.3212,276.7006,276.3117,276.7006,1294.0
2020-04-23 12:10:00,291.89,291.89,291.43,291.59,1200.0,276.8428,276.8428,276.4065,276.5583,1200.0
2020-04-23 12:15:00,291.62,292.16,291.61,292.14,730.0,276.5867,277.0989,276.5773,277.0799,730.0
2020-04-23 12:20:00,291.85,292.75,291.85,292.72,3291.0,276.8049,277.6585,276.8049,277.63,3291.0
2020-04-23 12:25:00,292.93,292.93,292.74,292.87,1600.0,277.8292,277.8292,277.649,277.7723,1600.0
2020-04-23 12:30:00,292.68,293.15,292.62,293.03,1434.0,277.5921,278.0379,277.5352,277.9241,1434.0
2020-04-23 12:35:00,293.3,293.33,292.8,293.08,2300.0,278.1801,278.2086,277.7059,277.9715,2300.0
2020-04-23 12:40:00,292.67,292.67,291.81,292.25,47073.0,277.5826,277.5826,276.7669,277.1843,47073.0
2020-04-23 12:45:00,292.27,292.63,288.75,290.69,12944.0,277.2032,277.5447,273.8647,275.7047,12944.0
2020-04-23 12:50:00,290.28,291.25,288.88,291.12,3400.0,275.3158,276.2358,273.988,276.1125,3400.0
2020-04-23 12:55:00,291.1,292.01,291.09,291.66,1597.0,276.0935,276.9566,276.0841,276.6247,1597.0
2020-04-23 13:00:00,291.82,292.09,291.64,291.65,2200.0,276.7764,277.0325,276.6057,276.6152,2200.0
2020-04-23 13:05:00,291.94,291.94,291.38,291.38,400.0,276.8902,276.8902,276.3591,276.3591,400.0
2020-04-23 13:10:00,291.85,291.88,291.18,291.57,7008.0,276.8049,276.8333,276.1694,276.5393,7008.0
2020-04-23 13:15:00,291.86,291.86,290.81,290.81,1410.0,276.8144,276.8144,275.8185,275.8185,1410.0
2020-04-23 13:20:00,290.98,290.98,289.19,290.25,1828.0,275.9797,275.9797,274.282,275.2874,1828.0
2020-04-23 13:25:00,289.47,289.83,289.04,289.04,3091.0,274.5476,274.889,274.1397,274.1397,3091.0
2020-04-23 13:30:00,289.07,290.12,289.02,290.12,3125.0,274.1682,275.1641,274.1208,275.1641,3125.0
2020-04-23 13:35:00,290.18,290.47,289.18,289.18,1330.0,275.221,275.496,274.2725,274.2725,1330.0
2020-04-23 13:40:00,289.56,289.56,288.75,288.75,6691.0,274.6329,274.6329,273.8647,273.8647,6691.0
2020-04-23 13:45:00,289.3,289.77,289.0,289.0,4454.0,274.3863,274.8321,274.1018,274.1018,4454.0
2020-04-23 13:50:00,289.06,289.2,288.31,288.5,8300.0,274.1587,274.2915,273.4474,273.6276,8300.0
2020-04-23 13:55:00,288.81,289.14,288.77,289.08,2704.0,273.9216,274.2346,273.8837,274.1777,2704.0
2020-04-23 14:00:00,288.87,289.33,288.7,288.93,2212.0,273.9785,274.4148,273.8173,274.0354,2212.0
2020-04-23 14:05:00,289.08,289.61,289.08,289.16,1066.0,274.1777,274.6804,274.1777,274.2536,1066.0
2020-04-23 14:10:00,288.93,289.71,288.7,289.71,735.0,274.0354,274.7752,273.8173,274.7752,735.0
2020-04-23 14:15:00,289.12,290.19,289.12,289.44,6321.0,274.2156,275.2305,274.2156,274.5191,6321.0
2020-04-23 14:20:00,289.65,290.07,289.61,290.03,2824.0,274.7183,275.1166,274.6804,275.0787,2824.0
2020-04-23 14:25:00,290.08,290.3,289.71,289.78,3081.0,275.1261,275.3348,274.7752,274.8416,3081.0
2020-04-23 14:30:00,289.78,290.42,289.78,290.42,1311.0,274.8416,275.4486,274.8416,275.4486,1311.0
2020-04-23 14:35:00,290.06,290.06,289.7,289.75,1700.0,275.1072,275.1072,274.7657,274.8131,1700.0
2020-04-23 14:40:00,289.75,290.34,289.68,289.68,3232.0,274.8131,275.3727,274.7467,274.7467,3232.0
2020-04-23 14:45:00,289.65,289.65,289.18,289.18,900.0,274.7183,274.7183,274.2725,274.2725,900.0
2020-04-23 14:50:00,289.79,290.25,289.75,290.25,2877.0,274.8511,275.2874,274.8131,275.2874,2877.0
2020-04-23 14:55:00,290.04,290.65,290.03,290.54,3300.0,275.0882,275.6667,275.0787,275.5624,3300.0
2020-04-23 15:00:00,290.38,290.72,290.21,290.53,2600.0,275.4107,275.7331,275.2494,275.5529,2600.0
2020-04-23 15:05:00,290.49,290.63,289.76,289.76,3700.0,275.515,275.6478,274.8226,274.8226,3700.0
2020-04-23 15:10:00,289.6,290.18,289.4,289.41,3719.0,274.6709,275.221,274.4812,274.4907,3719.0
2020-04-23 15:15:00,289.43,289.66,289.0,289.0,1400.0,274.5096,274.7278,274.1018,274.1018,1400.0
2020-04-23 15:20:00,289.03,289.04,288.78,289.0,3497.0,274.1303,274.1397,273.8931,274.1018,3497.0
2020-04-23 15:25:00,288.74,289.59,288.72,289.4,4200.0,273.8552,274.6614,273.8362,274.4812,4200.0
2020-04-23 15:30:00,289.36,289.68,288.79,289.68,5167.0,274.4432,274.7467,273.9026,274.7467,5167.0
2020-04-23 15:35:00,289.57,289.57,289.01,289.03,4603.0,274.6424,274.6424,274.1113,274.1303,4603.0
2020-04-23 15:40:00,289.19,289.76,288.83,288.84,8049.0,274.282,274.8226,273.9406,273.95,8049.0
2020-04-23 15:45:00,288.82,289.73,288.82,289.52,12280.0,273.9311,274.7942,273.9311,274.595,12280.0
2020-04-23 15:50:00,289.85,290.07,288.86,289.14,18324.0,274.908,275.1166,273.969,274.2346,18324.0
2020-04-23 15:55:00,289.18,289.74,288.89,289.73,38123.0,274.2725,274.8037,273.9975,274.7942,38123.0
2020-04-24 09:30:00,289.65,290.55,289.65,289.91,11915.0,275.8847,276.7419,275.8847,276.1323,11915.0
2020-04-24 09:35:00,289.79,290.41,289.53,289.9,10409.0,276.018,276.6086,275.7704,276.1228,10409.0
2020-04-24 09:40:00,289.83,290.1,288.94,288.94,4390.0,276.0561,276.3133,275.2084,275.2084,4390.0
2020-04-24 09:45:00,288.83,288.83,287.89,287.89,1280.0,275.1036,275.1036,274.2083,274.2083,1280.0
2020-04-24 09:50:00,287.97,288.38,287.97,288.19,1000.0,274.2845,274.675,274.2845,274.4941,1000.0
2020-04-24 09:55:00,287.77,287.77,286.24,286.37,12100.0,274.094,274.094,272.6367,272.7605,12100.0
2020-04-24 10:00:00,286.52,287.16,285.97,286.28,3802.0,272.9034,273.513,272.3796,272.6748,3802.0
2020-04-24 10:05:00,286.28,287.08,286.28,286.62,2153.0,272.6748,273.4368,272.6748,272.9987,2153.0
2020-04-24 10:10:00,286.83,287.11,286.68,287.11,3148.0,273.1987,273.4654,273.0558,273.4654,3148.0
2020-04-24 10:15:00,286.86,288.08,286.85,288.08,8521.0,273.2273,274.3893,273.2177,274.3893,8521.0
2020-04-24 10:20:00,288.03,288.57,288.01,288.35,5478.0,274.3417,274.856,274.3226,274.6465,5478.0
2020-04-24 10:25:00,288.42,288.42,287.18,287.75,4161.0,274.7131,274.7131,273.5321,274.075,4161.0
2020-04-24 10:30:00,287.77,288.1,287.77,287.91,2200.0,274.094,274.4083,274.094,274.2274,2200.0
2020-04-24 10:35:00,288.23,288.36,287.98,288.36,5992.0,274.5322,274.656,274.294,274.656,5992.0
2020-04-24 10:40:00,288.63,289.16,288.51,289.16,2000.0,274.9131,275.418,274.7988,275.418,2000.0
2020-04-24 10:45:00,288.99,289.19,288.64,288.64,1589.0,275.256,275.4465,274.9227,274.9227,1589.0
2020-04-24 10:50:00,288.41,288.49,288.27,288.43,2226.0,274.7036,274.7798,274.5703,274.7226,2226.0
2020-04-24 10:55:00,287.63,287.79,287.38,287.67,2907.0,273.9607,274.1131,273.7225,273.9988,2907.0
2020-04-24 11:00:00,287.79,287.79,286.58,286.58,8701.0,274.1131,274.1131,272.9606,272.9606,8701.0
2020-04-24 11:05:00,286.6,286.93,286.6,286.93,1772.0,272.9796,273.2939,272.9796,273.2939,1772.0
2020-04-24 11:10:00,286.73,286.73,286.0,286.31,5700.0,273.1034,273.1034,272.4081,272.7034,5700.0
2020-04-24 11:15:00,286.48,287.23,286.48,287.17,600.0,272.8653,273.5797,272.8653,273.5225,600.0
2020-04-24 11:20:00,287.53,287.59,287.25,287.26,1070.0,273.8654,273.9226,273.5987,273.6083,1070.0
2020-04-24 11:25:00,287.18,287.33,286.85,286.88,2200.0,273.5321,273.6749,273.2177,273.2463,2200.0
2020-04-24 11:30:00,286.81,287.9,286.81,287.89,6710.0,273.1796,274.2178,273.1796,274.2083,6710.0
2020-04-24 11:35:00,287.83,287.9,287.78,287.84,1529.0,274.1512,274.2178,274.1035,274.1607,1529.0
2020-04-24 11:40:00,288.37,288.37,287.66,287.66,365.0,274.6655,274.6655,273.9892,273.9892,365.0
2020-04-24 11:45:00,287.81,289.01,287.81,289.01,1180.0,274.1321,275.2751,274.1321,275.2751,1180.0
2020-04-24 11:50:00,288.58,288.74,288.54,288.54,350.0,274.8655,275.0179,274.8274,274.8274,350.0
2020-04-24 11:55:00,288.25,288.73,288.25,288.26,3600.0,274.5512,275.0084,274.5512,274.5607,3600.0
2020-04-24 12:00:00,288.28,288.38,287.69,288.38,749.0,274.5798,274.675,274.0178,274.675,749.0
2020-04-24 12:05:00,288.53,289.27,288.53,289.27,200.0,274.8179,275.5227,274.8179,275.5227,200.0
2020-04-24 12:10:00,288.87,289.29,288.63,288.65,800.0,275.1417,275.5418,274.9131,274.9322,800.0
2020-04-24 12:15:00,288.69,289.21,288.69,289.21,2201.0,274.9703,275.4656,274.9703,275.4656,2201.0
2020-04-24 12:20:00,288.72,288.76,288.38,288.38,400.0,274.9989,275.037,274.675,274.675,400.0
2020-04-24 12:25:00,288.38,289.46,288.38,289.46,800.0,274.675,275.7037,274.675,275.7037,800.0
2020-04-24 12:30:00,289.08,289.71,289.08,289.53,400.0,275.3418,275.9418,275.3418,275.7704,400.0
2020-04-24 12:35:00,289.49,289.88,289.35,289.35,3420.0,275.7323,276.1037,275.5989,275.5989,3420.0
2020-04-24 12:40:00,289.75,290.74,289.74,290.74,1000.0,275.9799,276.9229,275.9704,276.9229,1000.0
2020-04-24 12:45:00,290.63,290.63,290.63,290.63,160.0,276.8181,276.8181,276.8181,276.8181,160.0
2020-04-24 12:50:00,290.2,290.4,290.03,290.03,700.0,276.4085,276.599,276.2466,276.2466,700.0
2020-04-24 12:55:00,290.03,290.03,290.03,290.03,0.0,276.2466,276.2466,276.2466,276.2466,0.0
2020-04-24 13:00:00,290.3,290.53,290.29,290.29,1621.0,276.5038,276.7228,276.4943,276.4943,1621.0
2020-04-24 13:05:00,290.62,290.62,290.62,290.62,170.0,276.8086,276.8086,276.8086,276.8086,170.0
2020-04-24 13:10:00,290.35,290.35,290.12,290.12,1000.0,276.5514,276.5514,276.3323,276.3323,1000.0
2020-04-24 13:15:00,290.02,290.89,290.0,290.88,1634.0,276.2371,277.0657,276.218,277.0562,1634.0
2020-04-24 13:20:00,290.67,290.67,290.41,290.52,381.0,276.8562,276.8562,276.6086,276.7133,381.0
2020-04-24 13:25:00,290.55,290.94,290.44,290.94,417.0,276.7419,277.1134,276.6371,277.1134,417.0
2020-04-24 13:30:00,290.55,290.88,290.52,290.52,2177.0,276.7419,277.0562,276.7133,276.7133,2177.0
2020-04-24 13:35:00,290.52,291.3,290.52,291.16,1004.0,276.7133,277.4563,276.7133,277.3229,1004.0
2020-04-24 13:40:00,291.74,291.74,291.17,291.17,1365.0,277.8753,277.8753,277.3324,277.3324,1365.0
2020-04-24 13:45:00,291.49,291.89,291.48,291.89,487.0,277.6372,278.0182,277.6277,278.0182,487.0
2020-04-24 13:50:00,291.69,292.0,291.52,291.75,900.0,277.8277,278.123,277.6658,277.8849,900.0
2020-04-24 13:55:00,291.51,292.0,291.49,292.0,970.0,277.6563,278.123,277.6372,278.123,970.0
2020-04-24 14:00:00,291.86,292.12,291.39,291.83,2605.0,277.9896,278.2373,277.542,277.9611,2605.0
2020-04-24 14:05:00,292.03,292.27,291.86,292.08,1400.0,278.1516,278.3802,277.9896,278.1992,1400.0
2020-04-24 14:10:00,291.87,292.14,291.68,291.7,1266.0,277.9992,278.2563,277.8182,277.8372,1266.0
2020-04-24 14:15:00,291.68,292.19,291.68,291.93,402.0,277.8182,278.304,277.8182,278.0563,402.0
2020-04-24 14:20:00,292.28,292.28,291.21,291.25,5325.0,278.3897,278.3897,277.3705,277.4086,5325.0
2020-04-24 14:25:00,291.17,291.32,291.1,291.11,1300.0,277.3324,277.4753,277.2658,277.2753,1300.0
2020-04-24 14:30:00,291.1,291.39,290.99,291.23,3365.0,277.2658,277.542,277.161,277.3896,3365.0
2020-04-24 14:35:00,291.41,291.57,290.96,291.53,7325.0,277.561,277.7134,277.1324,277.6753,7325.0
2020-04-24 14:40:00,291.45,291.67,291.16,291.17,2300.0,277.5991,277.8087,277.3229,277.3324,2300.0
2020-04-24 14:45:00,291.32,291.61,291.09,291.36,3806.0,277.4753,277.7515,277.2562,277.5134,3806.0
2020-04-24 14:50:00,291.19,291.6,290.79,290.92,3498.0,277.3515,277.742,276.9705,277.0943,3498.0
2020-04-24 14:55:00,291.0,291.13,290.84,291.06,2600.0,277.1705,277.2943,277.0181,277.2277,2600.0
2020-04-24 15:00:00,290.85,290.85,289.84,290.28,8079.0,277.0276,277.0276,276.0656,276.4847,8079.0
2020-04-24 15:05:00,290.11,290.82,290.11,290.71,11000.0,276.3228,276.9991,276.3228,276.8943,11000.0
2020-04-24 15:10:00,290.86,291.02,290.09,290.09,5470.0,277.0372,277.1896,276.3038,276.3038,5470.0
2020-04-24 15:15:00,290.01,290.4,290.0,290.26,3801.0,276.2276,276.599,276.218,276.4657,3801.0
2020-04-24 15:20:00,290.15,290.77,290.09,290.37,7193.0,276.3609,276.9514,276.3038,276.5705,7193.0
2020-04-24 15:25:00,290.23,290.96,290.23,290.49,8120.0,276.4371,277.1324,276.4371,276.6847,8120.0
2020-04-24 15:30:00,290.76,291.14,290.67,290.96,5851.0,276.9419,277.3039,276.8562,277.1324,5851.0
2020-04-24 15:35:00,291.23,291.46,291.06,291.23,9683.0,277.3896,277.6087,277.2277,277.3896,9683.0
2020-04-24 15:40:00,291.19,291.9,291.15,291.69,5094.0,277.3515,278.0277,277.3134,277.8277,5094.0
2020-04-24 15:45:00,291.9,292.21,291.84,292.11,6067.0,278.0277,278.323,277.9706,278.2278,6067.0
2020-04-24 15:50:00,292.31,292.46,291.68,292.46,8636.0,278.4183,278.5611,277.8182,278.5611,8636.0
2020-04-24 15:55:00,292.2,292.38,291.41,291.75,14483.0,278.3135,278.4849,277.561,277.8849,14483.0
2020-04-27 09:30:00,293.79,294.68,293.78,294.23,19271.0,279.8279,280.6756,279.8184,280.247,19271.0
2020-04-27 09:35:00,294.08,294.29,293.87,293.92,16790.0,280.1041,280.3042,279.9041,279.9517,16790.0
2020-04-27 09:40:00,294.32,294.66,293.86,294.0,8847.0,280.3327,280.6566,279.8946,280.0279,8847.0
2020-04-27 09:45:00,294.02,294.76,293.95,294.46,5555.0,280.047,280.7518,279.9803,280.4661,5555.0
2020-04-27 09:50:00,294.31,294.43,293.91,294.34,13254.0,280.3232,280.4375,279.9422,280.3518,13254.0
2020-04-27 09:55:00,294.28,294.42,293.81,293.81,4126.0,280.2946,280.428,279.847,279.847,4126.0
2020-04-27 10:00:00,293.85,294.0,293.19,293.19,5182.0,279.8851,280.0279,279.2564,279.2564,5182.0
2020-04-27 10:05:00,293.09,293.14,292.45,292.71,5152.0,279.1612,279.2088,278.5516,278.7992,5152.0
2020-04-27 10:10:00,292.7,293.43,292.38,293.4,2831.0,278.7897,279.485,278.4849,279.4565,2831.0
2020-04-27 10:15:00,293.28,293.55,293.0,293.0,3399.0,279.3422,279.5993,279.0755,279.0755,3399.0
2020-04-27 10:20:00,293.03,293.2,292.03,292.03,2866.0,279.104,279.266,278.1516,278.1516,2866.0
2020-04-27 10:25:00,292.03,292.03,291.25,291.5,3725.0,278.1516,278.1516,277.4086,277.6468,3725.0
2020-04-27 10:30:00,291.57,292.08,291.43,291.87,5693.0,277.7134,278.1992,277.5801,277.9992,5693.0
2020-04-27 10:35:00,291.5,291.5,290.57,290.9,3904.0,277.6468,277.6468,276.7609,277.0753,3904.0
2020-04-27 10:40:00,291.08,291.33,290.97,291.08,3626.0,277.2467,277.4848,277.1419,277.2467,3626.0
2020-04-27 10:45:00,291.0,291.1,290.28,291.09,7491.0,277.1705,277.2658,276.4847,277.2562,7491.0
2020-04-27 10:50:00,291.13,291.37,290.9,291.19,5190.0,277.2943,277.5229,277.0753,277.3515,5190.0
2020-04-27 10:55:00,291.32,291.5,290.86,291.1,4104.0,277.4753,277.6468,277.0372,277.2658,4104.0
2020-04-27 11:00:00,291.27,291.86,290.91,291.71,2702.0,277.4277,277.9896,277.0848,277.8468,2702.0
2020-04-27 11:05:00,291.57,291.87,291.09,291.86,4093.0,277.7134,277.9992,277.2562,277.9896,4093.0
2020-04-27 11:10:00,291.6,291.99,291.53,291.99,1300.0,277.742,278.1135,277.6753,278.1135,1300.0
2020-04-27 11:15:00,292.0,292.5,291.81,292.5,4904.0,278.123,278.5992,277.942,278.5992,4904.0
2020-04-27 11:20:00,292.54,292.69,292.29,292.63,11049.0,278.6373,278.7802,278.3992,278.723,11049.0
2020-04-27 11:25:00,292.69,293.39,292.59,293.27,5724.0,278.7802,279.4469,278.6849,279.3326,5724.0
2020-04-27 11:30:00,293.28,293.86,292.52,292.52,30343.0,279.3422,279.8946,278.6183,278.6183,30343.0
2020-04-27 11:35:00,292.5,292.9,292.5,292.76,3168.0,278.5992,278.9802,278.5992,278.8469,3168.0
2020-04-27 11:40:00,292.57,293.33,292.53,293.33,1964.0,278.6659,279.3898,278.6278,279.3898,1964.0
2020-04-27 11:45:00,293.08,293.33,292.99,293.09,4316.0,279.1517,279.3898,279.0659,279.1612,4316.0
2020-04-27 11:50:00,293.13,293.23,292.74,293.12,31293.0,279.1993,279.2945,278.8278,279.1898,31293.0
2020-04-27 11:55:00,292.86,293.68,292.67,293.65,32907.0,278.9421,279.7231,278.7611,279.6946,32907.0
2020-04-27 12:00:00,293.78,293.79,292.89,293.04,11655.0,279.8184,279.8279,278.9707,279.1136,11655.0
2020-04-27 12:05:00,293.01,293.1,292.83,293.0,2600.0,279.085,279.1707,278.9135,279.0755,2600.0
2020-04-27 12:10:00,293.14,293.2,292.82,292.82,2189.0,279.2088,279.266,278.904,278.904,2189.0
2020-04-27 12:15:00,292.85,293.25,292.84,293.25,1071.0,278.9326,279.3136,278.9231,279.3136,1071.0
2020-04-27 12:20:00,293.49,293.49,292.9,292.99,3112.0,279.5422,279.5422,278.9802,279.0659,3112.0
2020-04-27 12:25:00,292.98,293.07,292.36,293.07,14369.0,279.0564,279.1421,278.4659,279.1421,14369.0
2020-04-27 12:30:00,293.07,293.07,293.07,293.07,0.0,279.1421,279.1421,279.1421,279.1421,0.0
2020-04-27 12:35:00,293.25,294.13,293.25,294.13,4910.0,279.3136,280.1518,279.3136,280.1518,4910.0
2020-04-27 12:40:00,294.06,294.06,293.67,293.67,600.0,280.0851,280.0851,279.7136,279.7136,600.0
2020-04-27 12:45:00,293.8,293.8,293.38,293.45,1500.0,279.8374,279.8374,279.4374,279.5041,1500.0
2020-04-27 12:50:00,293.14,293.23,293.14,293.23,400.0,279.2088,279.2945,279.2088,279.2945,400.0
2020-04-27 12:55:00,293.47,293.73,293.15,293.73,500.0,279.5231,279.7708,279.2183,279.7708,500.0
2020-04-27 13:00:00,293.48,293.78,293.01,293.01,1975.0,279.5327,279.8184,279.085,279.085,1975.0
2020-04-27 13:05:00,293.03,293.13,292.91,292.91,900.0,279.104,279.1993,278.9897,278.9897,900.0
2020-04-27 13:10:00,293.06,293.06,292.56,292.88,600.0,279.1326,279.1326,278.6564,278.9612,600.0
2020-04-27 13:15:00,292.65,292.65,292.17,292.25,1262.0,278.7421,278.7421,278.2849,278.3611,1262.0
2020-04-27 13:20:00,292.46,292.46,291.69,291.79,804.0,278.5611,278.5611,277.8277,277.923,804.0
2020-04-27 13:25:00,291.56,292.36,291.5,292.36,1256.0,277.7039,278.4659,277.6468,278.4659,1256.0
2020-04-27 13:30:00,291.93,292.01,291.4,291.4,1200.0,278.0563,278.1325,277.5515,277.5515,1200.0
2020-04-27 13:35:00,292.0,292.0,291.38,291.76,428.0,278.123,278.123,277.5325,277.8944,428.0
2020-04-27 13:40:00,291.66,292.03,291.54,291.82,1714.0,277.7991,278.1516,277.6848,277.9515,1714.0
2020-04-27 13:45:00,291.76,291.77,291.26,291.55,1629.0,277.8944,277.9039,277.4182,277.6944,1629.0
2020-04-27 13:50:00,291.73,291.79,291.73,291.74,925.0,277.8658,277.923,277.8658,277.8753,925.0
2020-04-27 13:55:00,292.09,292.35,292.01,292.2,3149.0,278.2087,278.4564,278.1325,278.3135,3149.0
2020-04-27 14:00:00,292.26,292.39,291.97,292.16,1896.0,278.3706,278.4945,278.0944,278.2754,1896.0
2020-04-27 14:05:00,292.11,292.11,291.76,291.76,500.0,278.2278,278.2278,277.8944,277.8944,500.0
2020-04-27 14:10:00,291.8,292.13,291.8,291.83,1300.0,277.9325,278.2468,277.9325,277.9611,1300.0
2020-04-27 14:15:00,291.78,291.84,291.22,291.22,4238.0,277.9134,277.9706,277.3801,277.3801,4238.0
2020-04-27 14:20:00,291.9,291.91,291.08,291.08,1243.0,278.0277,278.0373,277.2467,277.2467,1243.0
2020-04-27 14:25:00,291.3,291.45,290.98,291.12,900.0,277.4563,277.5991,277.1515,277.2848,900.0
2020-04-27 14:30:00,290.9,291.37,290.78,291.24,750.0,277.0753,277.5229,276.961,277.3991,750.0
2020-04-27 14:35:00,291.27,291.76,291.18,291.76,1250.0,277.4277,277.8944,277.342,277.8944,1250.0
2020-04-27 14:40:00,291.66,291.96,291.41,291.41,1400.0,277.7991,278.0849,277.561,277.561,1400.0
2020-04-27 14:45:00,291.05,291.7,291.05,291.59,1200.0,277.2181,277.8372,277.2181,277.7325,1200.0
2020-04-27 14:50:00,291.8,292.09,291.62,291.97,4126.0,277.9325,278.2087,277.761,278.0944,4126.0
2020-04-27 14:55:00,291.69,292.36,291.66,291.78,2800.0,277.8277,278.4659,277.7991,277.9134,2800.0
2020-04-27 15:00:00,291.71,291.71,291.71,291.71,100.0,277.8468,277.8468,277.8468,277.8468,100.0
2020-04-27 15:05:00,291.91,291.91,291.29,291.42,2910.0,278.0373,278.0373,277.4467,277.5706,2910.0
2020-04-27 15:10:00,291.44,291.44,291.17,291.39,1407.0,277.5896,277.5896,277.3324,277.542,1407.0
2020-04-27 15:15:00,291.39,291.99,291.21,291.4,3451.0,277.542,278.1135,277.3705,277.5515,3451.0
2020-04-27 15:20:00,291.35,291.35,291.06,291.19,2747.0,277.5039,277.5039,277.2277,277.3515,2747.0
2020-04-27 15:25:00,291.21,291.52,290.92,290.92,2776.0,277.3705,277.6658,277.0943,277.0943,2776.0
2020-04-27 15:30:00,291.05,291.22,290.7,291.04,4660.0,277.2181,277.3801,276.8848,277.2086,4660.0
2020-04-27 15:35:00,291.22,291.93,290.99,291.37,3600.0,277.3801,278.0563,277.161,277.5229,3600.0
2020-04-27 15:40:00,291.61,291.96,291.21,291.62,3598.0,277.7515,278.0849,277.3705,277.761,3598.0
2020-04-27 15:45:00,291.55,291.68,290.81,291.05,3853.0,277.6944,277.8182,276.9895,277.2181,3853.0
2020-04-27 15:50:00,291.13,291.28,290.82,291.28,12847.0,277.2943,277.4372,276.9991,277.4372,12847.0
2020-04-27 15:55:00,291.28,291.33,290.64,290.9,31420.0,277.4372,277.4848,276.8276,277.0753,31420.0
2020-04-28 09:30:00,297.59,297.59,295.93,296.67,30930.0,283.4473,283.4473,281.8662,282.5711,30930.0
2020-04-28 09:35:00,296.83,296.97,296.04,296.36,10965.0,282.7234,282.8568,281.971,282.2758,10965.0
2020-04-28 09:40:00,296.42,296.49,295.83,296.17,7531.0,282.3329,282.3996,281.771,282.0948,7531.0
2020-04-28 09:45:00,296.14,297.0,296.07,296.46,4900.0,282.0662,282.8854,281.9996,282.371,4900.0
2020-04-28 09:50:00,296.19,296.63,296.17,296.56,3100.0,282.1139,282.533,282.0948,282.4663,3100.0
2020-04-28 09:55:00,296.08,296.24,295.24,295.24,2700.0,282.0091,282.1615,281.209,281.209,2700.0
2020-04-28 10:00:00,295.41,295.45,294.73,295.44,6249.0,281.3709,281.409,280.7232,281.3995,6249.0
2020-04-28 10:05:00,295.38,296.24,295.38,295.8,7237.0,281.3424,282.1615,281.3424,281.7424,7237.0
2020-04-28 10:10:00,295.79,296.47,295.78,296.18,4600.0,281.7329,282.3806,281.7233,282.1043,4600.0
2020-04-28 10:15:00,295.86,296.57,295.23,295.23,10638.0,281.7995,282.4758,281.1995,281.1995,10638.0
2020-04-28 10:20:00,294.96,294.96,294.2,294.48,5777.0,280.9423,280.9423,280.2184,280.4851,5777.0
2020-04-28 10:25:00,294.46,295.31,294.3,295.07,5367.0,280.4661,281.2757,280.3137,281.0471,5367.0
2020-04-28 10:30:00,295.21,295.35,294.98,295.32,3771.0,281.1804,281.3138,280.9614,281.2852,3771.0
2020-04-28 10:35:00,295.6,296.17,295.51,295.91,4735.0,281.5519,282.0948,281.4662,281.8472,4735.0
2020-04-28 10:40:00,295.69,295.76,294.69,294.69,5920.0,281.6376,281.7043,280.6851,280.6851,5920.0
2020-04-28 10:45:00,294.48,294.79,294.08,294.75,7339.0,280.4851,280.7804,280.1041,280.7423,7339.0
2020-04-28 10:50:00,294.51,295.2,294.26,294.26,5116.0,280.5137,281.1709,280.2756,280.2756,5116.0
2020-04-28 10:55:00,294.0,294.0,292.55,292.79,7618.0,280.0279,280.0279,278.6469,278.8754,7618.0
2020-04-28 11:00:00,292.59,293.63,292.57,293.62,9805.0,278.6849,279.6755,278.6659,279.666,9805.0
2020-04-28 11:05:00,293.44,294.38,293.22,294.19,5773.0,279.4946,280.3899,279.285,280.2089,5773.0
2020-04-28 11:10:00,294.11,294.79,293.79,294.79,5655.0,280.1327,280.7804,279.8279,280.7804,5655.0
2020-04-28 11:15:00,294.77,294.78,293.64,293.76,1779.0,280.7613,280.7709,279.685,279.7993,1779.0
2020-04-28 11:20:00,293.98,294.04,293.4,293.49,1300.0,280.0089,280.066,279.4565,279.5422,1300.0
2020-04-28 11:25:00,293.71,294.45,293.54,294.24,7500.0,279.7517,280.4566,279.5898,280.2565,7500.0
2020-04-28 11:30:00,294.37,295.45,294.37,295.25,12307.0,280.3804,281.409,280.3804,281.2185,12307.0
2020-04-28 11:35:00,295.42,295.42,295.42,295.42,100.0,281.3805,281.3805,281.3805,281.3805,100.0
2020-04-28 11:40:00,294.76,294.76,294.49,294.57,1100.0,280.7518,280.7518,280.4947,280.5709,1100.0
2020-04-28 11:45:00,294.88,294.99,294.85,294.86,649.0,280.8661,280.9709,280.8375,280.8471,649.0
2020-04-28 11:50:00,294.51,294.73,294.34,294.57,1300.0,280.5137,280.7232,280.3518,280.5709,1300.0
2020-04-28 11:55:00,294.57,294.58,294.05,294.05,300.0,280.5709,280.5804,280.0756,280.0756,300.0
2020-04-28 12:00:00,294.53,294.72,293.93,293.93,600.0,280.5328,280.7137,279.9613,279.9613,600.0
2020-04-28 12:05:00,294.04,294.09,293.71,293.85,1968.0,280.066,280.1137,279.7517,279.8851,1968.0
2020-04-28 12:10:00,294.2,294.23,293.54,293.55,1267.0,280.2184,280.247,279.5898,279.5993,1267.0
2020-04-28 12:15:00,293.49,293.49,291.86,291.94,5675.0,279.5422,279.5422,277.9896,278.0658,5675.0
2020-04-28 12:20:00,291.97,291.97,291.61,291.97,2500.0,278.0944,278.0944,277.7515,278.0944,2500.0
2020-04-28 12:25:00,291.68,292.29,291.68,291.95,375.0,277.8182,278.3992,277.8182,278.0754,375.0
2020-04-28 12:30:00,291.91,292.27,291.56,292.25,2473.0,278.0373,278.3802,277.7039,278.3611,2473.0
2020-04-28 12:35:00,292.3,292.45,292.27,292.44,900.0,278.4087,278.5516,278.3802,278.5421,900.0
2020-04-28 12:40:00,292.2,292.53,292.1,292.4,700.0,278.3135,278.6278,278.2182,278.504,700.0
2020-04-28 12:45:00,292.92,292.92,292.55,292.83,1000.0,278.9993,278.9993,278.6469,278.9135,1000.0
2020-04-28 12:50:00,292.97,293.12,292.79,292.79,1357.0,279.0469,279.1898,278.8754,278.8754,1357.0
2020-04-28 12:55:00,293.05,293.44,293.03,293.27,3000.0,279.1231,279.4946,279.104,279.3326,3000.0
2020-04-28 13:00:00,293.45,293.56,293.4,293.56,800.0,279.5041,279.6089,279.4565,279.6089,800.0
2020-04-28 13:05:00,293.61,293.61,293.4,293.43,500.0,279.6565,279.6565,279.4565,279.485,500.0
2020-04-28 13:10:00,293.41,293.41,293.05,293.3,700.0,279.466,279.466,279.1231,279.3612,700.0
2020-04-28 13:15:00,293.28,293.33,293.02,293.18,1200.0,279.3422,279.3898,279.0945,279.2469,1200.0
2020-04-28 13:20:00,293.54,293.74,293.35,293.69,1200.0,279.5898,279.7803,279.4088,279.7327,1200.0
2020-04-28 13:25:00,293.83,294.18,293.61,293.84,2500.0,279.866,280.1994,279.6565,279.8755,2500.0
2020-04-28 13:30:00,293.85,294.22,293.73,294.07,3101.0,279.8851,280.2375,279.7708,280.0946,3101.0
2020-04-28 13:35:00,293.8,293.95,293.61,293.7,930.0,279.8374,279.9803,279.6565,279.7422,930.0
2020-04-28 13:40:00,293.67,294.65,293.67,294.65,3000.0,279.7136,280.647,279.7136,280.647,3000.0
2020-04-28 13:45:00,294.64,294.78,294.33,294.78,919.0,280.6375,280.7709,280.3423,280.7709,919.0
2020-04-28 13:50:00,294.81,294.99,294.5,294.78,1559.0,280.7994,280.9709,280.5042,280.7709,1559.0
2020-04-28 13:55:00,294.97,294.97,294.82,294.82,200.0,280.9518,280.9518,280.809,280.809,200.0
2020-04-28 14:00:00,294.65,294.96,294.6,294.96,800.0,280.647,280.9423,280.5994,280.9423,800.0
2020-04-28 14:05:00,295.07,295.37,294.75,295.06,911.0,281.0471,281.3328,280.7423,281.0376,911.0
2020-04-28 14:10:00,295.03,295.69,295.03,295.35,1400.0,281.009,281.6376,281.009,281.3138,1400.0
2020-04-28 14:15:00,295.23,295.59,295.17,295.59,1815.0,281.1995,281.5424,281.1423,281.5424,1815.0
2020-04-28 14:20:00,295.26,295.59,295.25,295.49,1703.0,281.2281,281.5424,281.2185,281.4471,1703.0
2020-04-28 14:25:00,295.61,295.75,295.16,295.24,1512.0,281.5614,281.6948,281.1328,281.209,1512.0
2020-04-28 14:30:00,295.72,295.79,295.47,295.58,1926.0,281.6662,281.7329,281.4281,281.5329,1926.0
2020-04-28 14:35:00,295.49,295.82,295.48,295.58,1581.0,281.4471,281.7614,281.4376,281.5329,1581.0
2020-04-28 14:40:00,295.23,295.77,295.13,295.13,3200.0,281.1995,281.7138,281.1042,281.1042,3200.0
2020-04-28 14:45:00,295.33,295.4,295.02,295.08,1400.0,281.2947,281.3614,280.9995,281.0566,1400.0
2020-04-28 14:50:00,294.98,294.98,294.37,294.84,1060.0,280.9614,280.9614,280.3804,280.828,1060.0
2020-04-28 14:55:00,294.62,294.62,294.41,294.41,415.0,280.6185,280.6185,280.4185,280.4185,415.0
2020-04-28 15:00:00,294.52,294.94,294.48,294.94,1300.0,280.5232,280.9233,280.4851,280.9233,1300.0
2020-04-28 15:05:00,294.78,295.66,294.74,295.66,5965.0,280.7709,281.6091,280.7328,281.6091,5965.0
2020-04-28 15:10:00,295.24,295.77,295.23,295.48,4879.0,281.209,281.7138,281.1995,281.4376,4879.0
2020-04-28 15:15:00,295.42,295.65,295.1,295.23,2100.0,281.3805,281.5995,281.0757,281.1995,2100.0
2020-04-28 15:20:00,295.27,296.11,294.25,294.49,15939.0,281.2376,282.0377,280.2661,280.4947,15939.0
2020-04-28 15:25:00,294.7,294.94,293.97,294.16,2179.0,280.6947,280.9233,279.9994,280.1803,2179.0
2020-04-28 15:30:00,294.08,294.8,294.08,294.42,1300.0,280.1041,280.7899,280.1041,280.428,1300.0
2020-04-28 15:35:00,294.36,294.55,294.04,294.29,4622.0,280.3708,280.5518,280.066,280.3042,4622.0
2020-04-28 15:40:00,294.22,294.41,293.56,293.56,5022.0,280.2375,280.4185,279.6089,279.6089,5022.0
2020-04-28 15:45:00,293.55,293.6,292.68,292.68,3000.0,279.5993,279.6469,278.7707,278.7707,3000.0
2020-04-28 15:50:00,292.52,292.77,291.62,291.93,10780.0,278.6183,278.8564,277.761,278.0563,10780.0
2020-04-28 15:55:00,291.85,292.25,291.09,291.17,31640.0,277.9801,278.3611,277.2562,277.3324,31640.0
2020-04-29 09:30:00,296.3,296.61,295.35,296.56,13097.0,282.2186,282.5139,281.3138,282.4663,13097.0
2020-04-29 09:35:00,296.94,297.25,295.77,296.87,9573.0,282.8282,283.1235,281.7138,282.7615,9573.0
2020-04-29 09:40:00,296.65,297.67,296.22,297.62,6100.0,282.552,283.5235,282.1424,283.4759,6100.0
2020-04-29 09:45:00,297.59,298.16,297.21,298.11,4244.0,283.4473,283.9902,283.0854,283.9426,4244.0
2020-04-29 09:50:00,298.19,298.71,297.92,298.26,6399.0,284.0188,284.5141,283.7616,284.0855,6399.0
2020-04-29 09:55:00,298.25,298.69,298.25,298.58,4000.0,284.076,284.4951,284.076,284.3903,4000.0
2020-04-29 10:00:00,298.72,298.85,298.44,298.44,12526.0,284.5236,284.6474,284.2569,284.2569,12526.0
2020-04-29 10:05:00,298.78,298.98,298.2,298.21,3979.0,284.5808,284.7713,284.0283,284.0379,3979.0
2020-04-29 10:10:00,298.16,298.34,297.71,298.11,9280.0,283.9902,284.1617,283.5616,283.9426,9280.0
2020-04-29 10:15:00,298.32,299.22,298.23,299.22,3537.0,284.1426,284.9999,284.0569,284.9999,3537.0
2020-04-29 10:20:00,299.33,299.91,299.21,299.74,5172.0,285.1046,285.6571,284.9903,285.4952,5172.0
2020-04-29 10:25:00,299.56,300.39,299.56,300.39,30017.0,285.3237,286.1143,285.3237,286.1143,30017.0
2020-04-29 10:30:00,300.34,300.66,299.43,299.49,4611.0,286.0666,286.3714,285.1999,285.257,4611.0
2020-04-29 10:35:00,300.0,300.25,299.21,299.69,5317.0,285.7428,285.9809,284.9903,285.4475,5317.0
2020-04-29 10:40:00,299.58,299.62,299.19,299.48,4286.0,285.3428,285.3809,284.9713,285.2475,4286.0
2020-04-29 10:45:00,299.25,299.53,298.9,298.93,2513.0,285.0284,285.2951,284.6951,284.7236,2513.0
2020-04-29 10:50:00,299.07,299.39,298.83,299.11,2993.0,284.857,285.1618,284.6284,284.8951,2993.0
2020-04-29 10:55:00,298.98,298.98,298.44,298.72,1617.0,284.7713,284.7713,284.2569,284.5236,1617.0
2020-04-29 11:00:00,298.55,298.7,297.48,298.04,4764.0,284.3617,284.5046,283.3426,283.8759,4764.0
2020-04-29 11:05:00,298.92,299.2,298.56,299.11,2821.0,284.7141,284.9808,284.3712,284.8951,2821.0
2020-04-29 11:10:00,299.11,299.52,299.07,299.52,1000.0,284.8951,285.2856,284.857,285.2856,1000.0
2020-04-29 11:15:00,299.11,299.75,299.11,299.75,3824.0,284.8951,285.5047,284.8951,285.5047,3824.0
2020-04-29 11:20:00,299.6,300.15,299.6,299.7,2500.0,285.3618,285.8857,285.3618,285.4571,2500.0
2020-04-29 11:25:00,299.63,300.32,299.63,300.32,1800.0,285.3904,286.0476,285.3904,286.0476,1800.0
2020-04-29 11:30:00,300.24,300.98,299.74,299.87,11220.0,285.9714,286.6762,285.4952,285.619,11220.0
2020-04-29 11:35:00,300.16,300.16,299.87,300.0,1001.0,285.8952,285.8952,285.619,285.7428,1001.0
2020-04-29 11:40:00,299.55,299.63,299.14,299.59,1041.0,285.3142,285.3904,284.9237,285.3523,1041.0
2020-04-29 11:45:00,299.34,299.6,299.33,299.6,2286.0,285.1142,285.3618,285.1046,285.3618,2286.0
2020-04-29 11:50:00,299.62,300.18,299.44,300.18,2437.0,285.3809,285.9142,285.2094,285.9142,2437.0
2020-04-29 11:55:00,299.88,300.21,299.65,299.65,2577.0,285.6285,285.9428,285.4094,285.4094,2577.0
2020-04-29 12:00:00,299.77,299.81,299.31,299.37,3239.0,285.5237,285.5618,285.0856,285.1427,3239.0
2020-04-29 12:05:00,299.46,299.55,299.33,299.55,1501.0,285.2285,285.3142,285.1046,285.3142,1501.0
2020-04-29 12:10:00,299.59,299.8,299.33,299.61,2837.0,285.3523,285.5523,285.1046,285.3713,2837.0
2020-04-29 12:15:00,299.6,299.82,299.12,299.16,6989.0,285.3618,285.5714,284.9046,284.9427,6989.0
2020-04-29 12:20:00,299.07,299.35,299.04,299.33,3200.0,284.857,285.1237,284.8284,285.1046,3200.0
2020-04-29 12:25:00,299.24,299.31,299.23,299.31,316.0,285.0189,285.0856,285.0094,285.0856,316.0
2020-04-29 12:30:00,299.41,299.41,299.19,299.19,3700.0,285.1808,285.1808,284.9713,284.9713,3700.0
2020-04-29 12:35:00,299.05,299.6,299.04,299.6,1756.0,284.8379,285.3618,284.8284,285.3618,1756.0
2020-04-29 12:40:00,299.59,299.76,299.43,299.76,1240.0,285.3523,285.5142,285.1999,285.5142,1240.0
2020-04-29 12:45:00,299.59,299.72,299.44,299.44,1122.0,285.3523,285.4761,285.2094,285.2094,1122.0
2020-04-29 12:50:00,299.65,299.98,299.65,299.76,1734.0,285.4094,285.7237,285.4094,285.5142,1734.0
2020-04-29 12:55:00,299.56,299.64,299.27,299.27,1000.0,285.3237,285.3999,285.0475,285.0475,1000.0
2020-04-29 13:00:00,299.41,299.84,299.24,299.84,2473.0,285.1808,285.5904,285.0189,285.5904,2473.0
2020-04-29 13:05:00,299.71,299.72,299.51,299.72,805.0,285.4666,285.4761,285.2761,285.4761,805.0
2020-04-29 13:10:00,299.3,299.74,299.3,299.37,5807.0,285.0761,285.4952,285.0761,285.1427,5807.0
2020-04-29 13:15:00,299.5,299.95,299.49,299.95,2050.0,285.2666,285.6952,285.257,285.6952,2050.0
2020-04-29 13:20:00,299.49,299.73,299.48,299.69,4168.0,285.257,285.4856,285.2475,285.4475,4168.0
2020-04-29 13:25:00,299.69,299.84,299.26,299.84,5045.0,285.4475,285.5904,285.038,285.5904,5045.0
2020-04-29 13:30:00,299.53,299.77,299.41,299.63,6665.0,285.2951,285.5237,285.1808,285.3904,6665.0
2020-04-29 13:35:00,299.66,299.99,299.45,299.89,8092.0,285.419,285.7333,285.2189,285.638,8092.0
2020-04-29 13:40:00,299.73,300.23,299.72,300.12,3000.0,285.4856,285.9619,285.4761,285.8571,3000.0
2020-04-29 13:45:00,300.13,300.19,299.88,300.18,2300.0,285.8666,285.9238,285.6285,285.9142,2300.0
2020-04-29 13:50:00,300.32,300.83,300.21,300.44,3365.0,286.0476,286.5334,285.9428,286.1619,3365.0
2020-04-29 13:55:00,300.47,301.22,300.46,300.85,5504.0,286.1905,286.9048,286.1809,286.5524,5504.0
2020-04-29 14:00:00,300.85,301.05,299.92,300.84,3999.0,286.5524,286.7429,285.6666,286.5429,3999.0
2020-04-29 14:05:00,301.0,301.27,300.75,300.75,2319.0,286.6953,286.9524,286.4572,286.4572,2319.0
2020-04-29 14:10:00,300.84,301.37,300.05,300.29,6691.0,286.5429,287.0477,285.7904,286.019,6691.0
2020-04-29 14:15:00,300.19,300.75,299.66,299.66,10829.0,285.9238,286.4572,285.419,285.419,10829.0
2020-04-29 14:20:00,299.68,300.34,299.53,300.34,5252.0,285.438,286.0666,285.2951,286.0666,5252.0
2020-04-29 14:25:00,300.61,300.61,299.83,300.15,2400.0,286.3238,286.3238,285.5809,285.8857,2400.0
2020-04-29 14:30:00,300.19,300.87,299.81,300.46,6186.0,285.9238,286.5715,285.5618,286.1809,6186.0
2020-04-29 14:35:00,300.39,300.4,299.98,300.28,4136.0,286.1143,286.1238,285.7237,286.0095,4136.0
2020-04-29 14:40:00,300.99,301.47,300.7,301.31,5863.0,286.6857,287.1429,286.4095,286.9905,5863.0
2020-04-29 14:45:00,301.14,301.36,300.78,300.79,1609.0,286.8286,287.0382,286.4857,286.4953,1609.0
2020-04-29 14:50:00,300.85,301.03,300.28,300.34,8234.0,286.5524,286.7238,286.0095,286.0666,8234.0
2020-04-29 14:55:00,300.09,301.4,300.02,301.33,8300.0,285.8285,287.0763,285.7618,287.0096,8300.0
2020-04-29 15:00:00,301.34,302.0,301.22,301.86,4499.0,287.0191,287.6477,286.9048,287.5144,4499.0
2020-04-29 15:05:00,301.78,302.41,301.78,301.84,6398.0,287.4382,288.0383,287.4382,287.4954,6398.0
2020-04-29 15:10:00,301.84,302.2,301.61,302.13,6664.0,287.4954,287.8382,287.2763,287.7716,6664.0
2020-04-29 15:15:00,302.14,302.24,301.68,302.09,11766.0,287.7811,287.8763,287.343,287.7335,11766.0
2020-04-29 15:20:00,302.06,302.92,301.94,302.78,8211.0,287.7049,288.524,287.5906,288.3907,8211.0
2020-04-29 15:25:00,302.79,303.44,302.79,303.32,13762.0,288.4002,289.0193,288.4002,288.905,13762.0
2020-04-29 15:30:00,303.46,303.9,303.08,303.78,10860.0,289.0384,289.4575,288.6764,289.3432,10860.0
2020-04-29 15:35:00,303.85,303.99,303.45,303.53,11637.0,289.4098,289.5432,289.0288,289.105,11637.0
2020-04-29 15:40:00,303.72,304.01,303.08,303.82,10927.0,289.286,289.5622,288.6764,289.3813,10927.0
2020-04-29 15:45:00,303.81,304.13,303.52,303.8,11736.0,289.3717,289.6765,289.0955,289.3622,11736.0
2020-04-29 15:50:00,303.99,304.76,303.26,304.21,45459.0,289.5432,290.2766,288.8479,289.7527,45459.0
2020-04-29 15:55:00,304.18,304.23,303.4,303.71,57104.0,289.7241,289.7718,288.9812,289.2765,57104.0
2020-04-30 09:30:00,300.89,301.53,300.01,300.19,32878.0,286.5905,287.2001,285.7523,285.9238,32878.0
2020-04-30 09:35:00,300.47,300.47,299.31,299.43,9821.0,286.1905,286.1905,285.0856,285.1999,9821.0
2020-04-30 09:40:00,299.28,299.43,297.81,298.34,9236.0,285.057,285.1999,283.6569,284.1617,9236.0
2020-04-30 09:45:00,298.4,298.71,297.5,297.5,4592.0,284.2188,284.5141,283.3616,283.3616,4592.0
2020-04-30 09:50:00,297.57,298.47,297.38,297.63,5399.0,283.4283,284.2855,283.2473,283.4854,5399.0
2020-04-30 09:55:00,298.0,298.51,297.5,297.66,6920.0,283.8378,284.3236,283.3616,283.514,6920.0
2020-04-30 10:00:00,297.35,297.86,296.0,296.06,7995.0,283.2187,283.7045,281.9329,281.99,7995.0
2020-04-30 10:05:00,296.3,297.32,296.15,296.53,4760.0,282.2186,283.1902,282.0758,282.4377,4760.0
2020-04-30 10:10:00,296.54,297.0,295.38,295.38,9630.0,282.4472,282.8854,281.3424,281.3424,9630.0
2020-04-30 10:15:00,295.65,295.69,294.5,294.75,6885.0,281.5995,281.6376,280.5042,280.7423,6885.0
2020-04-30 10:20:00,294.65,295.04,294.35,294.55,5359.0,280.647,281.0185,280.3613,280.5518,5359.0
2020-04-30 10:25:00,294.82,296.29,294.57,296.29,2670.0,280.809,282.2091,280.5709,282.2091,2670.0
2020-04-30 10:30:00,295.79,296.17,295.4,296.17,6651.0,281.7329,282.0948,281.3614,282.0948,6651.0
2020-04-30 10:35:00,296.19,296.2,294.42,294.53,4282.0,282.1139,282.1234,280.428,280.5328,4282.0
2020-04-30 10:40:00,294.46,295.05,293.7,293.81,4100.0,280.4661,281.028,279.7422,279.847,4100.0
2020-04-30 10:45:00,293.87,294.03,293.5,294.03,3444.0,279.9041,280.0565,279.5517,280.0565,3444.0
2020-04-30 10:50:00,294.21,294.49,293.75,294.48,3419.0,280.228,280.4947,279.7898,280.4851,3419.0
2020-04-30 10:55:00,294.27,295.15,294.09,294.25,10026.0,280.2851,281.1233,280.1137,280.2661,10026.0
2020-04-30 11:00:00,294.46,296.02,294.36,296.02,3240.0,280.4661,281.9519,280.3708,281.9519,3240.0
2020-04-30 11:05:00,295.78,296.23,295.59,295.72,2830.0,281.7233,282.152,281.5424,281.6662,2830.0
2020-04-30 11:10:00,295.44,296.05,295.33,295.42,3907.0,281.3995,281.9805,281.2947,281.3805,3907.0
2020-04-30 11:15:00,295.58,295.63,294.39,294.48,4802.0,281.5329,281.5805,280.3994,280.4851,4802.0
2020-04-30 11:20:00,294.29,295.18,293.85,294.5,6600.0,280.3042,281.1519,279.8851,280.5042,6600.0
2020-04-30 11:25:00,294.8,295.05,294.11,294.63,3975.0,280.7899,281.028,280.1327,280.628,3975.0
2020-04-30 11:30:00,294.62,296.0,294.56,296.0,16029.0,280.6185,281.9329,280.5613,281.9329,16029.0
2020-04-30 11:35:00,296.19,296.23,295.36,295.84,2400.0,282.1139,282.152,281.3233,281.7805,2400.0
2020-04-30 11:40:00,296.27,296.38,296.01,296.38,902.0,282.1901,282.2948,281.9424,282.2948,902.0
2020-04-30 11:45:00,296.38,296.38,295.02,295.02,300.0,282.2948,282.2948,280.9995,280.9995,300.0
2020-04-30 11:50:00,294.89,294.89,294.54,294.74,500.0,280.8756,280.8756,280.5423,280.7328,500.0
2020-04-30 11:55:00,294.67,295.11,294.49,294.61,3390.0,280.6661,281.0852,280.4947,280.609,3390.0
2020-04-30 12:00:00,294.68,294.69,293.7,293.7,550.0,280.6756,280.6851,279.7422,279.7422,550.0
2020-04-30 12:05:00,293.76,293.92,292.76,293.92,1852.0,279.7993,279.9517,278.8469,279.9517,1852.0
2020-04-30 12:10:00,294.0,294.11,293.42,294.04,910.0,280.0279,280.1327,279.4755,280.066,910.0
2020-04-30 12:15:00,293.37,293.75,293.37,293.75,300.0,279.4279,279.7898,279.4279,279.7898,300.0
2020-04-30 12:20:00,292.87,292.87,292.32,292.32,9283.0,278.9516,278.9516,278.4278,278.4278,9283.0
2020-04-30 12:25:00,292.34,292.34,291.57,291.64,3750.0,278.4468,278.4468,277.7134,277.7801,3750.0
2020-04-30 12:30:00,291.39,291.39,290.45,290.45,1836.0,277.542,277.542,276.6467,276.6467,1836.0
2020-04-30 12:35:00,290.42,290.58,290.12,290.13,4148.0,276.6181,276.7705,276.3323,276.3419,4148.0
2020-04-30 12:40:00,290.37,291.15,290.37,291.0,1412.0,276.5705,277.3134,276.5705,277.1705,1412.0
2020-04-30 12:45:00,290.72,290.9,290.38,290.89,4606.0,276.9038,277.0753,276.58,277.0657,4606.0
2020-04-30 12:50:00,290.85,291.13,290.53,290.73,6931.0,277.0276,277.2943,276.7228,276.9133,6931.0
2020-04-30 12:55:00,290.78,291.82,290.77,291.51,899.0,276.961,277.9515,276.9514,277.6563,899.0
2020-04-30 13:00:00,291.81,291.98,291.47,291.68,2391.0,277.942,278.1039,277.6182,277.8182,2391.0
2020-04-30 13:05:00,291.82,292.28,291.66,291.95,2203.0,277.9515,278.3897,277.7991,278.0754,2203.0
2020-04-30 13:10:00,291.83,292.06,291.43,291.61,2905.0,277.9611,278.1801,277.5801,277.7515,2905.0
2020-04-30 13:15:00,291.8,292.04,291.65,291.65,600.0,277.9325,278.1611,277.7896,277.7896,600.0
2020-04-30 13:20:00,291.85,291.85,290.9,290.91,19607.0,277.9801,277.9801,277.0753,277.0848,19607.0
2020-04-30 13:25:00,290.95,291.15,290.95,291.12,1600.0,277.1229,277.3134,277.1229,277.2848,1600.0
2020-04-30 13:30:00,290.94,291.07,290.78,290.84,3075.0,277.1134,277.2372,276.961,277.0181,3075.0
2020-04-30 13:35:00,290.98,291.36,290.77,290.88,3172.0,277.1515,277.5134,276.9514,277.0562,3172.0
2020-04-30 13:40:00,290.75,290.75,289.67,290.36,4463.0,276.9324,276.9324,275.9037,276.5609,4463.0
2020-04-30 13:45:00,290.73,290.88,290.72,290.88,200.0,276.9133,277.0562,276.9038,277.0562,200.0
2020-04-30 13:50:00,290.19,290.53,289.7,290.16,2345.0,276.399,276.7228,275.9323,276.3704,2345.0
2020-04-30 13:55:00,290.3,290.3,289.62,289.8,3103.0,276.5038,276.5038,275.8561,276.0275,3103.0
2020-04-30 14:00:00,289.99,290.96,289.92,290.94,6202.0,276.2085,277.1324,276.1418,277.1134,6202.0
2020-04-30 14:05:00,290.64,291.1,290.57,290.66,3979.0,276.8276,277.2658,276.7609,276.8467,3979.0
2020-04-30 14:10:00,290.92,291.17,290.54,291.17,2250.0,277.0943,277.3324,276.7324,277.3324,2250.0
2020-04-30 14:15:00,290.86,290.93,289.91,290.21,6188.0,277.0372,277.1038,276.1323,276.4181,6188.0
2020-04-30 14:20:00,290.19,290.32,289.85,290.27,4857.0,276.399,276.5228,276.0752,276.4752,4857.0
2020-04-30 14:25:00,289.97,289.97,289.66,289.72,1073.0,276.1895,276.1895,275.8942,275.9513,1073.0
2020-04-30 14:30:00,289.82,289.83,288.97,289.01,4550.0,276.0466,276.0561,275.237,275.2751,4550.0
2020-04-30 14:35:00,289.47,289.47,287.8,288.03,13958.0,275.7132,275.7132,274.1226,274.3417,13958.0
2020-04-30 14:40:00,288.04,288.12,287.74,287.75,9227.0,274.3512,274.4274,274.0654,274.075,9227.0
2020-04-30 14:45:00,287.93,287.94,287.27,287.5,6272.0,274.2464,274.2559,273.6178,273.8368,6272.0
2020-04-30 14:50:00,287.47,287.98,287.26,287.82,7050.0,273.8083,274.294,273.6083,274.1416,7050.0
2020-04-30 14:55:00,287.44,288.06,287.06,288.06,1458.0,273.7797,274.3702,273.4178,274.3702,1458.0
2020-04-30 15:00:00,288.06,288.37,287.78,288.13,3610.0,274.3702,274.6655,274.1035,274.4369,3610.0
2020-04-30 15:05:00,288.2,289.02,288.2,288.88,3107.0,274.5036,275.2846,274.5036,275.1513,3107.0
2020-04-30 15:10:00,288.5,288.5,288.24,288.38,1120.0,274.7893,274.7893,274.5417,274.675,1120.0
2020-04-30 15:15:00,288.24,289.44,288.24,289.25,3807.0,274.5417,275.6846,274.5417,275.5037,3807.0
2020-04-30 15:20:00,289.17,290.11,289.02,290.11,3207.0,275.4275,276.3228,275.2846,276.3228,3207.0
2020-04-30 15:25:00,290.07,290.29,289.91,290.26,7277.0,276.2847,276.4943,276.1323,276.4657,7277.0
2020-04-30 15:30:00,290.32,290.5,289.89,290.04,6989.0,276.5228,276.6943,276.1133,276.2561,6989.0
2020-04-30 15:35:00,289.99,290.07,289.27,289.27,7000.0,276.2085,276.2847,275.5227,275.5227,7000.0
2020-04-30 15:40:00,289.28,289.4,288.66,289.11,10687.0,275.5323,275.6466,274.9417,275.3703,10687.0
2020-04-30 15:45:00,289.23,289.26,288.27,288.28,5981.0,275.4846,275.5132,274.5703,274.5798,5981.0
2020-04-30 15:50:00,288.49,289.08,288.2,289.02,24023.0,274.7798,275.3418,274.5036,275.2846,24023.0
2020-04-30 15:55:00,288.94,289.13,288.43,288.68,38241.0,275.2084,275.3894,274.7226,274.9608,38241.0
2020-05-01 09:30:00,283.86,283.86,281.94,283.29,11861.0,270.3698,270.3698,268.5411,269.8269,11861.0
2020-05-01 09:35:00,282.94,283.18,281.72,281.72,5674.0,269.4936,269.7222,268.3315,268.3315,5674.0
2020-05-01 09:40:00,281.53,281.86,280.91,281.17,13641.0,268.1506,268.4649,267.56,267.8077,13641.0
2020-05-01 09:45:00,281.17,281.6,279.7,280.96,20796.0,267.8077,268.2172,266.4075,267.6077,20796.0
2020-05-01 09:50:00,281.01,281.3,279.85,279.96,9739.0,267.6553,267.9315,266.5504,266.6552,9739.0
2020-05-01 09:55:00,279.82,281.06,279.79,281.06,2942.0,266.5218,267.7029,266.4933,267.7029,2942.0
2020-05-01 10:00:00,281.07,282.31,280.85,281.36,4713.0,267.7124,268.8935,267.5029,267.9886,4713.0
2020-05-01 10:05:00,281.32,282.26,281.0,281.0,6703.0,267.9505,268.8459,267.6458,267.6458,6703.0
2020-05-01 10:10:00,281.0,281.63,280.34,281.18,7276.0,267.6458,268.2458,267.0171,267.8172,7276.0
2020-05-01 10:15:00,281.02,281.09,279.56,279.85,3500.0,267.6648,267.7315,266.2742,266.5504,3500.0
2020-05-01 10:20:00,279.8,280.23,278.68,278.98,7858.0,266.5028,266.9123,265.436,265.7218,7858.0
2020-05-01 10:25:00,279.1,279.55,278.92,279.45,6178.0,265.836,266.2647,265.6646,266.1694,6178.0
2020-05-01 10:30:00,279.68,279.72,278.9,279.55,4710.0,266.3885,266.4266,265.6456,266.2647,4710.0
2020-05-01 10:35:00,279.55,280.96,279.54,280.55,12455.0,266.2647,267.6077,266.2551,267.2171,12455.0
2020-05-01 10:40:00,280.58,280.95,280.28,280.44,10072.0,267.2457,267.5981,266.96,267.1124,10072.0
2020-05-01 10:45:00,280.3,281.0,280.29,280.9,3798.0,266.979,267.6458,266.9695,267.5505,3798.0
2020-05-01 10:50:00,281.0,281.48,280.77,280.79,5100.0,267.6458,268.1029,267.4267,267.4457,5100.0
2020-05-01 10:55:00,280.86,281.77,280.64,280.94,2200.0,267.5124,268.3792,267.3029,267.5886,2200.0
2020-05-01 11:00:00,280.8,281.0,280.46,280.5,3400.0,267.4553,267.6458,267.1314,267.1695,3400.0
2020-05-01 11:05:00,280.5,280.69,280.23,280.41,15314.0,267.1695,267.3505,266.9123,267.0838,15314.0
2020-05-01 11:10:00,280.48,281.53,280.22,281.53,33974.0,267.1505,268.1506,266.9028,268.1506,33974.0
2020-05-01 11:15:00,281.49,281.49,279.87,280.24,24117.0,268.1125,268.1125,266.5695,266.9219,24117.0
2020-05-01 11:20:00,280.0,280.34,279.9,280.0,10122.0,266.6933,267.0171,266.598,266.6933,10122.0
2020-05-01 11:25:00,280.12,280.29,279.68,280.11,12724.0,266.8076,266.9695,266.3885,266.798,12724.0
2020-05-01 11:30:00,280.15,280.18,279.25,279.84,5500.0,266.8361,266.8647,265.9789,266.5409,5500.0
2020-05-01 11:35:00,280.06,280.06,279.77,280.0,1608.0,266.7504,266.7504,266.4742,266.6933,1608.0
2020-05-01 11:40:00,279.87,279.88,279.1,279.15,2506.0,266.5695,266.579,265.836,265.8837,2506.0
2020-05-01 11:45:00,279.01,279.33,278.77,279.15,7119.0,265.7503,266.0551,265.5217,265.8837,7119.0
2020-05-01 11:50:00,279.0,279.09,278.39,278.74,12230.0,265.7408,265.8265,265.1598,265.4932,12230.0
2020-05-01 11:55:00,278.67,279.29,278.61,279.29,8467.0,265.4265,266.017,265.3693,266.017,8467.0
2020-05-01 12:00:00,279.05,279.13,278.5,278.76,7629.0,265.7884,265.8646,265.2646,265.5122,7629.0
2020-05-01 12:05:00,278.66,279.36,278.54,278.95,4095.0,265.417,266.0837,265.3027,265.6932,4095.0
2020-05-01 12:10:00,278.96,279.71,278.82,279.71,3396.0,265.7027,266.4171,265.5694,266.4171,3396.0
2020-05-01 12:15:00,279.71,279.98,279.1,279.8,9394.0,266.4171,266.6742,265.836,266.5028,9394.0
2020-05-01 12:20:00,279.68,280.23,279.68,280.18,2851.0,266.3885,266.9123,266.3885,266.8647,2851.0
2020-05-01 12:25:00,279.74,279.9,279.5,279.67,2000.0,266.4456,266.598,266.217,266.379,2000.0
2020-05-01 12:30:00,279.5,279.6,279.11,279.54,4645.0,266.217,266.3123,265.8456,266.2551,4645.0
2020-05-01 12:35:00,279.86,280.0,278.96,279.26,3145.0,266.5599,266.6933,265.7027,265.9884,3145.0
2020-05-01 12:40:00,279.27,279.27,278.68,279.11,7849.0,265.998,265.998,265.436,265.8456,7849.0
2020-05-01 12:45:00,279.16,279.43,278.98,279.31,4991.0,265.8932,266.1504,265.7218,266.0361,4991.0
2020-05-01 12:50:00,279.43,279.43,279.13,279.21,1300.0,266.1504,266.1504,265.8646,265.9408,1300.0
2020-05-01 12:55:00,279.06,279.28,279.0,279.28,1222.0,265.7979,266.0075,265.7408,266.0075,1222.0
2020-05-01 13:00:00,279.09,279.99,279.09,279.72,2881.0,265.8265,266.6838,265.8265,266.4266,2881.0
2020-05-01 13:05:00,279.97,280.0,279.47,279.6,1700.0,266.6647,266.6933,266.1885,266.3123,1700.0
2020-05-01 13:10:00,279.7,279.86,279.5,279.5,1702.0,266.4075,266.5599,266.217,266.217,1702.0
2020-05-01 13:15:00,279.5,279.52,279.39,279.48,2238.0,266.217,266.2361,266.1123,266.198,2238.0
2020-05-01 13:20:00,279.71,280.03,279.41,279.75,7726.0,266.4171,266.7219,266.1313,266.4552,7726.0
2020-05-01 13:25:00,279.94,279.94,279.88,279.89,363.0,266.6361,266.6361,266.579,266.5885,363.0
2020-05-01 13:30:00,279.75,279.98,279.68,279.71,5644.0,266.4552,266.6742,266.3885,266.4171,5644.0
2020-05-01 13:35:00,279.46,279.81,279.26,279.26,2597.0,266.1789,266.5123,265.9884,265.9884,2597.0
2020-05-01 13:40:00,279.02,279.69,279.0,279.03,8123.0,265.7599,266.398,265.7408,265.7694,8123.0
2020-05-01 13:45:00,279.06,279.3,278.83,279.16,2138.0,265.7979,266.0265,265.5789,265.8932,2138.0
2020-05-01 13:50:00,279.37,279.4,279.02,279.4,2100.0,266.0932,266.1218,265.7599,266.1218,2100.0
2020-05-01 13:55:00,279.04,279.26,279.0,279.26,1410.0,265.7789,265.9884,265.7408,265.9884,1410.0
2020-05-01 14:00:00,278.91,279.52,278.73,279.35,2950.0,265.6551,266.2361,265.4836,266.0742,2950.0
2020-05-01 14:05:00,279.33,279.33,278.6,278.97,3460.0,266.0551,266.0551,265.3598,265.7122,3460.0
2020-05-01 14:10:00,278.55,278.86,278.3,278.39,2900.0,265.3122,265.6075,265.0741,265.1598,2900.0
2020-05-01 14:15:00,278.56,278.68,278.2,278.3,6414.0,265.3217,265.436,264.9788,265.0741,6414.0
2020-05-01 14:20:00,278.7,279.32,278.7,279.32,5518.0,265.4551,266.0456,265.4551,266.0456,5518.0
2020-05-01 14:25:00,279.07,279.46,279.07,279.42,4068.0,265.8075,266.1789,265.8075,266.1408,4068.0
2020-05-01 14:30:00,279.32,279.94,279.25,279.34,3849.0,266.0456,266.6361,265.9789,266.0646,3849.0
2020-05-01 14:35:00,279.48,279.82,279.24,279.8,7804.0,266.198,266.5218,265.9694,266.5028,7804.0
2020-05-01 14:40:00,279.75,279.87,279.07,279.07,4873.0,266.4552,266.5695,265.8075,265.8075,4873.0
2020-05-01 14:45:00,279.15,279.57,278.95,279.27,4204.0,265.8837,266.2837,265.6932,265.998,4204.0
2020-05-01 14:50:00,279.17,279.44,279.0,279.44,3376.0,265.9027,266.1599,265.7408,266.1599,3376.0
2020-05-01 14:55:00,279.11,279.74,279.11,279.72,5007.0,265.8456,266.4456,265.8456,266.4266,5007.0
2020-05-01 15:00:00,279.6,280.17,279.48,279.94,5279.0,266.3123,266.8552,266.198,266.6361,5279.0
2020-05-01 15:05:00,279.88,280.03,279.6,279.85,3479.0,266.579,266.7219,266.3123,266.5504,3479.0
2020-05-01 15:10:00,279.82,280.03,279.57,279.65,3900.0,266.5218,266.7219,266.2837,266.3599,3900.0
2020-05-01 15:15:00,279.72,279.96,279.53,279.85,3017.0,266.4266,266.6552,266.2456,266.5504,3017.0
2020-05-01 15:20:00,279.82,279.84,279.31,279.67,4010.0,266.5218,266.5409,266.0361,266.379,4010.0
2020-05-01 15:25:00,279.43,279.47,278.94,278.98,6101.0,266.1504,266.1885,265.6837,265.7218,6101.0
2020-05-01 15:30:00,279.09,279.66,279.06,279.15,3502.0,265.8265,266.3694,265.7979,265.8837,3502.0
2020-05-01 15:35:00,279.16,279.41,278.91,279.34,7245.0,265.8932,266.1313,265.6551,266.0646,7245.0
2020-05-01 15:40:00,279.34,279.75,278.99,279.49,9921.0,266.0646,266.4552,265.7313,266.2075,9921.0
2020-05-01 15:45:00,279.44,279.61,278.9,279.29,13763.0,266.1599,266.3218,265.6456,266.017,13763.0
2020-05-01 15:50:00,279.1,279.9,278.87,279.2,19367.0,265.836,266.598,265.617,265.9313,19367.0
2020-05-01 15:55:00,279.24,279.34,278.32,279.06,36168.0,265.9694,266.0646,265.0931,265.7979,36168.0
2020-05-04 09:30:00,279.69,279.99,278.36,279.41,21736.0,266.398,266.6838,265.1312,266.1313,21736.0
2020-05-04 09:35:00,279.42,279.44,278.28,278.72,17303.0,266.1408,266.1599,265.055,265.4741,17303.0
2020-05-04 09:40:00,278.6,279.82,278.49,279.8,21966.0,265.3598,266.5218,265.255,266.5028,21966.0
2020-05-04 09:45:00,279.84,280.24,279.33,280.02,14665.0,266.5409,266.9219,266.0551,266.7123,14665.0
2020-05-04 09:50:00,279.98,281.29,279.97,280.7,15780.0,266.6742,267.922,266.6647,267.36,15780.0
2020-05-04 09:55:00,280.59,280.83,280.23,280.83,12650.0,267.2552,267.4838,266.9123,267.4838,12650.0
2020-05-04 10:00:00,280.95,282.64,280.95,281.73,15031.0,267.5981,269.2078,267.5981,268.3411,15031.0
2020-05-04 10:05:00,281.79,282.0,280.5,280.52,15234.0,268.3982,268.5982,267.1695,267.1886,15234.0
2020-05-04 10:10:00,280.65,281.07,279.63,279.98,14337.0,267.3124,267.7124,266.3409,266.6742,14337.0
2020-05-04 10:15:00,279.92,280.74,279.81,280.52,16346.0,266.6171,267.3981,266.5123,267.1886,16346.0
2020-05-04 10:20:00,280.44,280.45,279.56,279.57,7382.0,267.1124,267.1219,266.2742,266.2837,7382.0
2020-05-04 10:25:00,279.72,279.93,278.93,279.53,7401.0,266.4266,266.6266,265.6741,266.2456,7401.0
2020-05-04 10:30:00,279.21,280.33,279.14,279.56,5733.0,265.9408,267.0076,265.8741,266.2742,5733.0
2020-05-04 10:35:00,279.53,280.67,279.28,280.32,9323.0,266.2456,267.3314,266.0075,266.9981,9323.0
2020-05-04 10:40:00,280.39,280.87,280.22,280.72,4713.0,267.0647,267.5219,266.9028,267.3791,4713.0
2020-05-04 10:45:00,280.64,280.73,279.84,280.18,6726.0,267.3029,267.3886,266.5409,266.8647,6726.0
2020-05-04 10:50:00,280.04,280.04,279.23,279.79,5442.0,266.7314,266.7314,265.9599,266.4933,5442.0
2020-05-04 10:55:00,279.72,279.72,278.97,279.48,4916.0,266.4266,266.4266,265.7122,266.198,4916.0
2020-05-04 11:00:00,278.98,279.43,278.95,279.12,4346.0,265.7218,266.1504,265.6932,265.8551,4346.0
2020-05-04 11:05:00,279.23,279.74,278.82,279.04,6982.0,265.9599,266.4456,265.5694,265.7789,6982.0
2020-05-04 11:10:00,279.26,279.8,278.97,279.13,6010.0,265.9884,266.5028,265.7122,265.8646,6010.0
2020-05-04 11:15:00,279.28,280.09,279.28,279.66,8879.0,266.0075,266.779,266.0075,266.3694,8879.0
2020-05-04 11:20:00,279.66,279.66,278.7,279.41,4659.0,266.3694,266.3694,265.4551,266.1313,4659.0
2020-05-04 11:25:00,279.41,279.41,278.87,279.34,7485.0,266.1313,266.1313,265.617,266.0646,7485.0
2020-05-04 11:30:00,279.25,281.01,279.18,280.96,37661.0,265.9789,267.6553,265.9122,267.6077,37661.0
2020-05-04 11:35:00,280.89,281.1,280.58,281.1,16192.0,267.541,267.741,267.2457,267.741,16192.0
2020-05-04 11:40:00,280.86,281.35,280.85,281.19,4289.0,267.5124,267.9791,267.5029,267.8267,4289.0
2020-05-04 11:45:00,281.2,281.47,280.95,280.95,1876.0,267.8362,268.0934,267.5981,267.5981,1876.0
2020-05-04 11:50:00,281.01,281.65,280.91,281.65,2200.0,267.6553,268.2649,267.56,268.2649,2200.0
2020-05-04 11:55:00,281.11,281.51,280.61,280.71,2720.0,267.7505,268.1315,267.2743,267.3695,2720.0
2020-05-04 12:00:00,280.69,281.4,280.69,281.22,16700.0,267.3505,268.0267,267.3505,267.8553,16700.0
2020-05-04 12:05:00,281.32,281.32,280.31,280.6,2039.0,267.9505,267.9505,266.9885,267.2648,2039.0
2020-05-04 12:10:00,280.42,280.61,280.08,280.51,6934.0,267.0933,267.2743,266.7695,267.179,6934.0
2020-05-04 12:15:00,280.41,280.71,280.22,280.23,2630.0,267.0838,267.3695,266.9028,266.9123,2630.0
2020-05-04 12:20:00,280.29,280.33,279.79,280.0,9221.0,266.9695,267.0076,266.4933,266.6933,9221.0
2020-05-04 12:25:00,280.0,280.43,279.99,280.43,6645.0,266.6933,267.1028,266.6838,267.1028,6645.0
2020-05-04 12:30:00,280.42,280.7,279.33,279.6,8682.0,267.0933,267.36,266.0551,266.3123,8682.0
2020-05-04 12:35:00,279.33,279.37,278.53,278.56,10428.0,266.0551,266.0932,265.2931,265.3217,10428.0
2020-05-04 12:40:00,278.55,278.55,277.75,278.24,10407.0,265.3122,265.3122,264.5502,265.0169,10407.0
2020-05-04 12:45:00,277.93,277.98,277.62,277.63,4157.0,264.7217,264.7693,264.4264,264.4359,4157.0
2020-05-04 12:50:00,277.67,277.76,277.2,277.31,3589.0,264.474,264.5597,264.0263,264.1311,3589.0
2020-05-04 12:55:00,277.11,277.31,276.89,277.14,4500.0,263.9406,264.1311,263.7311,263.9692,4500.0
2020-05-04 13:00:00,277.16,277.21,276.86,277.01,11363.0,263.9882,264.0359,263.7025,263.8454,11363.0
2020-05-04 13:05:00,276.97,277.17,276.9,277.11,16674.0,263.8073,263.9978,263.7406,263.9406,16674.0
2020-05-04 13:10:00,277.11,277.14,276.31,276.71,9271.0,263.9406,263.9692,263.1786,263.5596,9271.0
2020-05-04 13:15:00,276.67,276.72,276.24,276.35,7496.0,263.5215,263.5692,263.112,263.2167,7496.0
2020-05-04 13:20:00,276.25,276.54,275.96,276.54,5214.0,263.1215,263.3977,262.8453,263.3977,5214.0
2020-05-04 13:25:00,276.4,277.3,276.37,277.21,2580.0,263.2644,264.1216,263.2358,264.0359,2580.0
2020-05-04 13:30:00,277.34,277.95,277.28,277.75,3204.0,264.1597,264.7407,264.1025,264.5502,3204.0
2020-05-04 13:35:00,277.9,277.9,277.46,277.46,2615.0,264.6931,264.6931,264.274,264.274,2615.0
2020-05-04 13:40:00,277.46,277.69,276.65,277.07,3400.0,264.274,264.4931,263.5025,263.9025,3400.0
2020-05-04 13:45:00,277.07,277.33,276.9,277.21,6148.0,263.9025,264.1502,263.7406,264.0359,6148.0
2020-05-04 13:50:00,277.16,277.16,276.88,276.88,2572.0,263.9882,263.9882,263.7216,263.7216,2572.0
2020-05-04 13:55:00,276.99,277.56,276.9,277.48,4050.0,263.8263,264.3692,263.7406,264.293,4050.0
2020-05-04 14:00:00,277.48,277.61,277.25,277.25,1500.0,264.293,264.4169,264.074,264.074,1500.0
2020-05-04 14:05:00,277.52,277.55,277.24,277.38,2306.0,264.3311,264.3597,264.0644,264.1978,2306.0
2020-05-04 14:10:00,277.69,277.94,277.45,277.84,900.0,264.4931,264.7312,264.2645,264.6359,900.0
2020-05-04 14:15:00,277.83,278.1,277.46,278.1,3206.0,264.6264,264.8836,264.274,264.8836,3206.0
2020-05-04 14:20:00,278.17,278.36,278.04,278.36,1400.0,264.9502,265.1312,264.8264,265.1312,1400.0
2020-05-04 14:25:00,278.0,278.31,277.92,278.21,1973.0,264.7883,265.0836,264.7121,264.9883,1973.0
2020-05-04 14:30:00,278.18,278.37,277.71,277.72,2475.0,264.9598,265.1407,264.5121,264.5216,2475.0
2020-05-04 14:35:00,277.81,278.14,277.59,277.84,3081.0,264.6074,264.9217,264.3978,264.6359,3081.0
2020-05-04 14:40:00,277.9,278.03,277.74,278.03,2507.0,264.6931,264.8169,264.5407,264.8169,2507.0
2020-05-04 14:45:00,278.03,278.75,278.0,278.75,4474.0,264.8169,265.5027,264.7883,265.5027,4474.0
2020-05-04 14:50:00,278.72,278.99,278.29,278.36,10345.0,265.4741,265.7313,265.0645,265.1312,10345.0
2020-05-04 14:55:00,278.36,278.97,278.28,278.71,4078.0,265.1312,265.7122,265.055,265.4646,4078.0
2020-05-04 15:00:00,278.77,278.87,278.54,278.65,5140.0,265.5217,265.617,265.3027,265.4074,5140.0
2020-05-04 15:05:00,278.52,279.0,278.39,279.0,9811.0,265.2836,265.7408,265.1598,265.7408,9811.0
2020-05-04 15:10:00,279.3,279.57,279.19,279.45,2500.0,266.0265,266.2837,265.9218,266.1694,2500.0
2020-05-04 15:15:00,279.35,279.81,279.03,279.81,4998.0,266.0742,266.5123,265.7694,266.5123,4998.0
2020-05-04 15:20:00,279.66,280.13,279.58,279.74,4898.0,266.3694,266.8171,266.2932,266.4456,4898.0
2020-05-04 15:25:00,279.5,280.0,279.19,279.8,4000.0,266.217,266.6933,265.9218,266.5028,4000.0
2020-05-04 15:30:00,279.58,280.67,279.51,280.67,6231.0,266.2932,267.3314,266.2266,267.3314,6231.0
2020-05-04 15:35:00,280.53,280.58,280.11,280.44,5516.0,267.1981,267.2457,266.798,267.1124,5516.0
2020-05-04 15:40:00,280.44,280.67,280.22,280.5,7983.0,267.1124,267.3314,266.9028,267.1695,7983.0
2020-05-04 15:45:00,280.59,281.58,280.51,281.57,16558.0,267.2552,268.1982,267.179,268.1887,16558.0
2020-05-04 15:50:00,281.31,282.84,281.29,282.72,32266.0,267.941,269.3983,267.922,269.284,32266.0
2020-05-04 15:55:00,282.75,283.23,282.55,283.18,63029.0,269.3126,269.7698,269.1221,269.7222,63029.0
2020-05-05 09:30:00,284.33,286.49,284.33,286.49,51093.0,270.8175,272.8748,270.8175,272.8748,51093.0
2020-05-05 09:35:00,286.27,286.36,285.48,285.6,11238.0,272.6653,272.751,271.9128,272.0271,11238.0
2020-05-05 09:40:00,285.89,286.55,285.81,286.42,10679.0,272.3034,272.932,272.2272,272.8082,10679.0
2020-05-05 09:45:00,286.6,287.8,286.54,287.32,10931.0,272.9796,274.1226,272.9225,273.6654,10931.0
2020-05-05 09:50:00,287.77,288.26,287.2,288.26,8060.0,274.094,274.5607,273.5511,274.5607,8060.0
2020-05-05 09:55:00,288.24,288.85,287.84,288.58,25468.0,274.5417,275.1227,274.1607,274.8655,25468.0
2020-05-05 10:00:00,288.71,290.0,288.71,289.71,28167.0,274.9893,276.218,274.9893,275.9418,28167.0
2020-05-05 10:05:00,289.61,289.67,288.63,289.43,9713.0,275.8466,275.9037,274.9131,275.6751,9713.0
2020-05-05 10:10:00,289.39,289.65,287.93,288.17,17524.0,275.637,275.8847,274.2464,274.475,17524.0
2020-05-05 10:15:00,288.66,289.06,288.23,289.06,4830.0,274.9417,275.3227,274.5322,275.3227,4830.0
2020-05-05 10:20:00,288.94,289.47,288.65,288.84,10588.0,275.2084,275.7132,274.9322,275.1132,10588.0
2020-05-05 10:25:00,288.73,288.76,288.25,288.45,6087.0,275.0084,275.037,274.5512,274.7417,6087.0
2020-05-05 10:30:00,288.69,289.11,288.53,289.11,4335.0,274.9703,275.3703,274.8179,275.3703,4335.0
2020-05-05 10:35:00,289.21,289.74,289.19,289.57,7029.0,275.4656,275.9704,275.4465,275.8085,7029.0
2020-05-05 10:40:00,289.73,289.83,289.06,289.66,6000.0,275.9609,276.0561,275.3227,275.8942,6000.0
2020-05-05 10:45:00,289.75,290.0,289.26,289.41,8477.0,275.9799,276.218,275.5132,275.6561,8477.0
2020-05-05 10:50:00,289.38,289.52,289.03,289.29,7230.0,275.6275,275.7608,275.2941,275.5418,7230.0
2020-05-05 10:55:00,289.3,290.09,289.3,289.9,8091.0,275.5513,276.3038,275.5513,276.1228,8091.0
2020-05-05 11:00:00,289.94,291.36,289.64,291.08,10302.0,276.1609,277.5134,275.8751,277.2467,10302.0
2020-05-05 11:05:00,291.12,291.21,290.44,290.44,8251.0,277.2848,277.3705,276.6371,276.6371,8251.0
2020-05-05 11:10:00,290.55,290.98,290.55,290.7,6264.0,276.7419,277.1515,276.7419,276.8848,6264.0
2020-05-05 11:15:00,290.78,290.97,290.23,290.78,9854.0,276.961,277.1419,276.4371,276.961,9854.0
2020-05-05 11:20:00,290.94,291.8,290.94,291.71,7105.0,277.1134,277.9325,277.1134,277.8468,7105.0
2020-05-05 11:25:00,291.9,291.9,291.08,291.29,6986.0,278.0277,278.0277,277.2467,277.4467,6986.0
2020-05-05 11:30:00,291.35,291.35,290.23,290.59,11424.0,277.5039,277.5039,276.4371,276.78,11424.0
2020-05-05 11:35:00,290.35,291.04,290.35,290.75,3063.0,276.5514,277.2086,276.5514,276.9324,3063.0
2020-05-05 11:40:00,290.58,291.26,290.29,290.87,6393.0,276.7705,277.4182,276.4943,277.0467,6393.0
2020-05-05 11:45:00,290.99,291.63,290.99,291.39,1770.0,277.161,277.7706,277.161,277.542,1770.0
2020-05-05 11:50:00,291.08,291.1,290.64,290.64,2014.0,277.2467,277.2658,276.8276,276.8276,2014.0
2020-05-05 11:55:00,290.71,291.1,290.71,291.02,900.0,276.8943,277.2658,276.8943,277.1896,900.0
2020-05-05 12:00:00,291.05,291.26,290.99,291.06,3059.0,277.2181,277.4182,277.161,277.2277,3059.0
2020-05-05 12:05:00,291.17,291.39,291.02,291.39,2052.0,277.3324,277.542,277.1896,277.542,2052.0
2020-05-05 12:10:00,291.37,291.39,291.15,291.26,1202.0,277.5229,277.542,277.3134,277.4182,1202.0
2020-05-05 12:15:00,291.1,291.42,291.08,291.3,1462.0,277.2658,277.5706,277.2467,277.4563,1462.0
2020-05-05 12:20:00,291.41,291.41,290.77,290.77,2262.0,277.561,277.561,276.9514,276.9514,2262.0
2020-05-05 12:25:00,290.72,290.72,290.19,290.19,1400.0,276.9038,276.9038,276.399,276.399,1400.0
2020-05-05 12:30:00,290.35,290.53,290.23,290.23,1445.0,276.5514,276.7228,276.4371,276.4371,1445.0
2020-05-05 12:35:00,290.02,290.05,289.69,289.69,2883.0,276.2371,276.2657,275.9228,275.9228,2883.0
2020-05-05 12:40:00,289.7,289.7,289.21,289.26,1900.0,275.9323,275.9323,275.4656,275.5132,1900.0
2020-05-05 12:45:00,289.34,289.34,289.0,289.08,2996.0,275.5894,275.5894,275.2656,275.3418,2996.0
2020-05-05 12:50:00,289.17,289.32,288.78,288.94,5950.0,275.4275,275.5704,275.056,275.2084,5950.0
2020-05-05 12:55:00,288.73,288.93,288.73,288.91,1000.0,275.0084,275.1989,275.0084,275.1798,1000.0
2020-05-05 13:00:00,289.12,289.33,289.01,289.17,1106.0,275.3799,275.5799,275.2751,275.4275,1106.0
2020-05-05 13:05:00,289.31,289.5,289.0,289.28,4629.0,275.5608,275.7418,275.2656,275.5323,4629.0
2020-05-05 13:10:00,289.56,289.7,289.44,289.44,1800.0,275.7989,275.9323,275.6846,275.6846,1800.0
2020-05-05 13:15:00,289.39,289.45,289.28,289.38,1500.0,275.637,275.6942,275.5323,275.6275,1500.0
2020-05-05 13:20:00,289.25,289.36,289.1,289.35,1400.0,275.5037,275.6085,275.3608,275.5989,1400.0
2020-05-05 13:25:00,289.47,290.16,289.47,289.73,3135.0,275.7132,276.3704,275.7132,275.9609,3135.0
2020-05-05 13:30:00,289.73,290.1,289.72,290.03,1800.0,275.9609,276.3133,275.9513,276.2466,1800.0
2020-05-05 13:35:00,290.04,290.15,289.72,289.91,1200.0,276.2561,276.3609,275.9513,276.1323,1200.0
2020-05-05 13:40:00,289.85,290.05,289.51,290.05,1800.0,276.0752,276.2657,275.7513,276.2657,1800.0
2020-05-05 13:45:00,289.92,290.23,289.77,290.23,2943.0,276.1418,276.4371,275.999,276.4371,2943.0
2020-05-05 13:50:00,289.92,290.42,289.91,290.42,2985.0,276.1418,276.6181,276.1323,276.6181,2985.0
2020-05-05 13:55:00,290.18,290.38,290.06,290.28,2600.0,276.3895,276.58,276.2752,276.4847,2600.0
2020-05-05 14:00:00,290.12,290.19,289.77,290.19,3650.0,276.3323,276.399,275.999,276.399,3650.0
2020-05-05 14:05:00,289.95,290.42,289.91,290.33,2915.0,276.1704,276.6181,276.1323,276.5324,2915.0
2020-05-05 14:10:00,290.37,291.35,290.37,291.06,4241.0,276.5705,277.5039,276.5705,277.2277,4241.0
2020-05-05 14:15:00,291.06,291.5,290.87,291.38,3680.0,277.2277,277.6468,277.0467,277.5325,3680.0
2020-05-05 14:20:00,291.5,291.69,291.29,291.69,4250.0,277.6468,277.8277,277.4467,277.8277,4250.0
2020-05-05 14:25:00,291.8,292.0,291.49,292.0,5142.0,277.9325,278.123,277.6372,278.123,5142.0
2020-05-05 14:30:00,291.93,292.04,291.5,291.62,7201.0,278.0563,278.1611,277.6468,277.761,7201.0
2020-05-05 14:35:00,291.52,291.88,291.52,291.67,4758.0,277.6658,278.0087,277.6658,277.8087,4758.0
2020-05-05 14:40:00,291.66,292.15,291.56,292.0,6781.0,277.7991,278.2659,277.7039,278.123,6781.0
2020-05-05 14:45:00,292.15,292.24,291.9,291.95,3957.0,278.2659,278.3516,278.0277,278.0754,3957.0
2020-05-05 14:50:00,292.04,292.88,292.04,292.88,3083.0,278.1611,278.9612,278.1611,278.9612,3083.0
2020-05-05 14:55:00,292.85,293.0,292.38,292.57,8847.0,278.9326,279.0755,278.4849,278.6659,8847.0
2020-05-05 15:00:00,292.46,292.61,292.01,292.6,5200.0,278.5611,278.704,278.1325,278.6945,5200.0
2020-05-05 15:05:00,292.53,292.91,292.07,292.77,6382.0,278.6278,278.9897,278.1897,278.8564,6382.0
2020-05-05 15:10:00,292.68,292.81,292.35,292.59,5995.0,278.7707,278.8945,278.4564,278.6849,5995.0
2020-05-05 15:15:00,292.67,292.67,291.06,291.73,9972.0,278.7611,278.7611,277.2277,277.8658,9972.0
2020-05-05 15:20:00,291.8,292.12,291.32,291.38,7312.0,277.9325,278.2373,277.4753,277.5325,7312.0
2020-05-05 15:25:00,291.57,291.7,290.01,290.39,9134.0,277.7134,277.8372,276.2276,276.5895,9134.0
2020-05-05 15:30:00,290.03,290.45,289.78,290.2,32761.0,276.2466,276.6467,276.0085,276.4085,32761.0
2020-05-05 15:35:00,290.19,290.29,288.36,288.36,10805.0,276.399,276.4943,274.656,274.656,10805.0
2020-05-05 15:40:00,288.36,288.58,287.79,288.09,3925.0,274.656,274.8655,274.1131,274.3988,3925.0
2020-05-05 15:45:00,288.82,288.89,288.22,288.89,10144.0,275.0941,275.1608,274.5226,275.1608,10144.0
2020-05-05 15:50:00,288.97,289.76,288.86,288.95,12747.0,275.237,275.9894,275.1322,275.2179,12747.0
2020-05-05 15:55:00,288.9,288.9,288.27,288.71,23838.0,275.1703,275.1703,274.5703,274.9893,23838.0
2020-05-06 09:30:00,293.89,293.94,292.25,293.42,36684.0,279.9232,279.9708,278.3611,279.4755,36684.0
2020-05-06 09:35:00,293.4,294.42,293.4,293.8,10695.0,279.4565,280.428,279.4565,279.8374,10695.0
2020-05-06 09:40:00,294.11,295.0,293.77,294.2,16172.0,280.1327,280.9804,279.8089,280.2184,16172.0
2020-05-06 09:45:00,294.04,294.92,293.86,294.67,8883.0,280.066,280.9042,279.8946,280.6661,8883.0
2020-05-06 09:50:00,294.4,295.21,293.88,294.07,15465.0,280.4089,281.1804,279.9136,280.0946,15465.0
2020-05-06 09:55:00,294.14,294.14,292.85,293.33,14958.0,280.1613,280.1613,278.9326,279.3898,14958.0
2020-05-06 10:00:00,293.25,294.12,291.98,291.98,14348.0,279.3136,280.1422,278.1039,278.1039,14348.0
2020-05-06 10:05:00,292.07,292.22,290.91,291.1,10266.0,278.1897,278.3325,277.0848,277.2658,10266.0
2020-05-06 10:10:00,290.79,292.15,290.79,291.98,10135.0,276.9705,278.2659,276.9705,278.1039,10135.0
2020-05-06 10:15:00,292.08,292.71,291.82,292.35,8414.0,278.1992,278.7992,277.9515,278.4564,8414.0
2020-05-06 10:20:00,292.66,293.43,292.46,293.12,6256.0,278.7516,279.485,278.5611,279.1898,6256.0
2020-05-06 10:25:00,293.42,294.06,293.24,293.76,4178.0,279.4755,280.0851,279.3041,279.7993,4178.0
2020-05-06 10:30:00,293.71,294.26,293.68,294.15,5451.0,279.7517,280.2756,279.7231,280.1708,5451.0
2020-05-06 10:35:00,294.14,294.36,293.66,293.67,5891.0,280.1613,280.3708,279.7041,279.7136,5891.0
2020-05-06 10:40:00,293.61,294.45,293.52,294.4,1432.0,279.6565,280.4566,279.5708,280.4089,1432.0
2020-05-06 10:45:00,294.61,295.36,294.46,295.28,6921.0,280.609,281.3233,280.4661,281.2471,6921.0
2020-05-06 10:50:00,295.46,295.61,295.25,295.26,4785.0,281.4186,281.5614,281.2185,281.2281,4785.0
2020-05-06 10:55:00,295.34,295.69,295.22,295.37,3932.0,281.3043,281.6376,281.19,281.3328,3932.0
2020-05-06 11:00:00,295.46,295.46,294.74,295.15,8321.0,281.4186,281.4186,280.7328,281.1233,8321.0
2020-05-06 11:05:00,295.34,295.78,295.31,295.44,4186.0,281.3043,281.7233,281.2757,281.3995,4186.0
2020-05-06 11:10:00,295.7,295.76,295.08,295.13,7740.0,281.6471,281.7043,281.0566,281.1042,7740.0
2020-05-06 11:15:00,295.04,295.04,294.22,294.22,5749.0,281.0185,281.0185,280.2375,280.2375,5749.0
2020-05-06 11:20:00,294.47,294.52,293.74,293.74,8307.0,280.4756,280.5232,279.7803,279.7803,8307.0
2020-05-06 11:25:00,293.62,294.6,293.55,294.4,2913.0,279.666,280.5994,279.5993,280.4089,2913.0
2020-05-06 11:30:00,294.4,294.62,293.5,293.55,21366.0,280.4089,280.6185,279.5517,279.5993,21366.0
2020-05-06 11:35:00,293.88,294.15,293.75,294.15,2604.0,279.9136,280.1708,279.7898,280.1708,2604.0
2020-05-06 11:40:00,294.28,294.28,293.92,293.92,850.0,280.2946,280.2946,279.9517,279.9517,850.0
2020-05-06 11:45:00,293.99,294.09,293.57,293.68,1560.0,280.0184,280.1137,279.6184,279.7231,1560.0
2020-05-06 11:50:00,293.39,293.59,293.02,293.31,3626.0,279.4469,279.6374,279.0945,279.3707,3626.0
2020-05-06 11:55:00,293.59,293.76,293.59,293.76,200.0,279.6374,279.7993,279.6374,279.7993,200.0
2020-05-06 12:00:00,293.77,293.77,293.49,293.55,817.0,279.8089,279.8089,279.5422,279.5993,817.0
2020-05-06 12:05:00,293.9,293.9,293.48,293.73,1456.0,279.9327,279.9327,279.5327,279.7708,1456.0
2020-05-06 12:10:00,293.73,293.73,293.73,293.73,0.0,279.7708,279.7708,279.7708,279.7708,0.0
2020-05-06 12:15:00,293.79,294.1,293.79,294.1,957.0,279.8279,280.1232,279.8279,280.1232,957.0
2020-05-06 12:20:00,294.01,294.21,293.76,293.97,1879.0,280.0375,280.228,279.7993,279.9994,1879.0
2020-05-06 12:25:00,294.08,294.08,293.48,293.48,1050.0,280.1041,280.1041,279.5327,279.5327,1050.0
2020-05-06 12:30:00,293.51,293.78,293.5,293.66,1561.0,279.5612,279.8184,279.5517,279.7041,1561.0
2020-05-06 12:35:00,293.7,293.82,293.69,293.82,900.0,279.7422,279.8565,279.7327,279.8565,900.0
2020-05-06 12:40:00,293.96,294.13,293.95,293.96,900.0,279.9898,280.1518,279.9803,279.9898,900.0
2020-05-06 12:45:00,293.92,294.35,293.91,294.35,800.0,279.9517,280.3613,279.9422,280.3613,800.0
2020-05-06 12:50:00,294.25,294.37,294.09,294.31,1200.0,280.2661,280.3804,280.1137,280.3232,1200.0
2020-05-06 12:55:00,294.09,294.3,293.94,294.17,1464.0,280.1137,280.3137,279.9708,280.1899,1464.0
2020-05-06 13:00:00,293.97,293.97,293.51,293.7,2300.0,279.9994,279.9994,279.5612,279.7422,2300.0
2020-05-06 13:05:00,293.53,293.78,293.52,293.72,1100.0,279.5803,279.8184,279.5708,279.7612,1100.0
2020-05-06 13:10:00,293.53,293.67,293.45,293.61,3968.0,279.5803,279.7136,279.5041,279.6565,3968.0
2020-05-06 13:15:00,293.74,294.21,293.72,294.2,1300.0,279.7803,280.228,279.7612,280.2184,1300.0
2020-05-06 13:20:00,294.23,294.41,293.69,294.41,2759.0,280.247,280.4185,279.7327,280.4185,2759.0
2020-05-06 13:25:00,294.2,294.22,294.04,294.1,744.0,280.2184,280.2375,280.066,280.1232,744.0
2020-05-06 13:30:00,294.25,294.4,294.15,294.15,700.0,280.2661,280.4089,280.1708,280.1708,700.0
2020-05-06 13:35:00,294.05,294.58,294.05,294.58,1100.0,280.0756,280.5804,280.0756,280.5804,1100.0
2020-05-06 13:40:00,294.48,294.48,294.47,294.48,200.0,280.4851,280.4851,280.4756,280.4851,200.0
2020-05-06 13:45:00,294.6,294.77,294.45,294.45,1950.0,280.5994,280.7613,280.4566,280.4566,1950.0
2020-05-06 13:50:00,294.45,294.97,294.45,294.85,1100.0,280.4566,280.9518,280.4566,280.8375,1100.0
2020-05-06 13:55:00,294.72,294.86,294.33,294.58,1500.0,280.7137,280.8471,280.3423,280.5804,1500.0
2020-05-06 14:00:00,294.61,294.61,293.86,293.86,1300.0,280.609,280.609,279.8946,279.8946,1300.0
2020-05-06 14:05:00,294.44,294.44,293.9,293.9,1100.0,280.447,280.447,279.9327,279.9327,1100.0
2020-05-06 14:10:00,293.82,293.92,293.56,293.63,1300.0,279.8565,279.9517,279.6089,279.6755,1300.0
2020-05-06 14:15:00,294.03,294.41,293.79,294.41,2837.0,280.0565,280.4185,279.8279,280.4185,2837.0
2020-05-06 14:20:00,294.36,294.5,294.33,294.33,947.0,280.3708,280.5042,280.3423,280.3423,947.0
2020-05-06 14:25:00,294.35,294.35,294.2,294.2,731.0,280.3613,280.3613,280.2184,280.2184,731.0
2020-05-06 14:30:00,293.95,294.24,293.93,293.94,768.0,279.9803,280.2565,279.9613,279.9708,768.0
2020-05-06 14:35:00,293.94,293.94,293.67,293.87,1141.0,279.9708,279.9708,279.7136,279.9041,1141.0
2020-05-06 14:40:00,294.12,294.21,293.7,294.16,1705.0,280.1422,280.228,279.7422,280.1803,1705.0
2020-05-06 14:45:00,294.27,294.28,293.94,294.28,840.0,280.2851,280.2946,279.9708,280.2946,840.0
2020-05-06 14:50:00,294.28,294.34,293.84,293.84,2644.0,280.2946,280.3518,279.8755,279.8755,2644.0
2020-05-06 14:55:00,293.94,293.94,293.59,293.69,1230.0,279.9708,279.9708,279.6374,279.7327,1230.0
2020-05-06 15:00:00,293.62,293.81,293.54,293.61,3102.0,279.666,279.847,279.5898,279.6565,3102.0
2020-05-06 15:05:00,293.72,293.86,293.65,293.75,4464.0,279.7612,279.8946,279.6946,279.7898,4464.0
2020-05-06 15:10:00,293.67,294.22,293.66,293.84,2675.0,279.7136,280.2375,279.7041,279.8755,2675.0
2020-05-06 15:15:00,293.94,294.1,293.8,293.86,4300.0,279.9708,280.1232,279.8374,279.8946,4300.0
2020-05-06 15:20:00,293.96,294.14,293.85,293.91,2551.0,279.9898,280.1613,279.8851,279.9422,2551.0
2020-05-06 15:25:00,293.74,293.85,293.25,293.38,6358.0,279.7803,279.8851,279.3136,279.4374,6358.0
2020-05-06 15:30:00,293.37,293.37,292.15,292.19,2345.0,279.4279,279.4279,278.2659,278.304,2345.0
2020-05-06 15:35:00,292.22,292.36,291.8,292.01,3175.0,278.3325,278.4659,277.9325,278.1325,3175.0
2020-05-06 15:40:00,292.13,292.21,291.77,291.99,3975.0,278.2468,278.323,277.9039,278.1135,3975.0
2020-05-06 15:45:00,292.07,292.08,291.1,291.34,3926.0,278.1897,278.1992,277.2658,277.4944,3926.0
2020-05-06 15:50:00,291.42,292.09,291.41,292.09,9723.0,277.5706,278.2087,277.561,278.2087,9723.0
2020-05-06 15:55:00,292.04,292.12,291.56,291.65,18374.0,278.1611,278.2373,277.7039,277.7896,18374.0
2020-05-07 09:30:00,297.83,298.94,297.6,297.89,25657.0,283.6759,284.7332,283.4569,283.7331,25657.0
2020-05-07 09:35:00,298.34,298.34,296.76,296.92,15713.0,284.1617,284.1617,282.6568,282.8092,15713.0
2020-05-07 09:40:00,296.72,296.99,296.03,296.7,7482.0,282.6187,282.8758,281.9615,282.5996,7482.0
2020-05-07 09:45:00,296.69,297.26,296.51,296.93,5804.0,282.5901,283.133,282.4187,282.8187,5804.0
2020-05-07 09:50:00,296.73,297.64,296.34,297.47,5749.0,282.6282,283.495,282.2567,283.333,5749.0
2020-05-07 09:55:00,297.51,297.62,296.65,296.65,10900.0,283.3711,283.4759,282.552,282.552,10900.0
2020-05-07 10:00:00,296.77,296.84,295.94,296.07,7586.0,282.6663,282.733,281.8757,281.9996,7586.0
2020-05-07 10:05:00,295.99,296.11,295.51,295.73,3800.0,281.9234,282.0377,281.4662,281.6757,3800.0
2020-05-07 10:10:00,295.9,296.21,295.13,295.64,5085.0,281.8376,282.1329,281.1042,281.59,5085.0
2020-05-07 10:15:00,295.54,295.78,295.42,295.53,5667.0,281.4948,281.7233,281.3805,281.4852,5667.0
2020-05-07 10:20:00,295.54,295.95,295.21,295.4,6365.0,281.4948,281.8853,281.1804,281.3614,6365.0
2020-05-07 10:25:00,295.18,296.53,295.17,296.53,4300.0,281.1519,282.4377,281.1423,282.4377,4300.0
2020-05-07 10:30:00,296.65,297.03,296.61,296.76,2748.0,282.552,282.9139,282.5139,282.6568,2748.0
2020-05-07 10:35:00,296.62,296.92,296.2,296.2,4700.0,282.5234,282.8092,282.1234,282.1234,4700.0
2020-05-07 10:40:00,296.48,297.15,296.26,296.26,4827.0,282.3901,283.0282,282.1805,282.1805,4827.0
2020-05-07 10:45:00,296.36,296.36,294.82,294.82,2231.0,282.2758,282.2758,280.809,280.809,2231.0
2020-05-07 10:50:00,295.0,295.1,294.64,294.94,6325.0,280.9804,281.0757,280.6375,280.9233,6325.0
2020-05-07 10:55:00,294.76,295.12,294.55,294.93,5022.0,280.7518,281.0947,280.5518,280.9137,5022.0
2020-05-07 11:00:00,295.29,296.42,295.18,296.2,7123.0,281.2566,282.3329,281.1519,282.1234,7123.0
2020-05-07 11:05:00,296.11,296.66,296.11,296.36,3919.0,282.0377,282.5615,282.0377,282.2758,3919.0
2020-05-07 11:10:00,296.25,297.32,296.25,297.25,8883.0,282.171,283.1902,282.171,283.1235,8883.0
2020-05-07 11:15:00,297.16,298.16,297.15,298.16,4123.0,283.0378,283.9902,283.0282,283.9902,4123.0
2020-05-07 11:20:00,297.99,298.02,297.64,297.83,4437.0,283.8283,283.8569,283.495,283.6759,4437.0
2020-05-07 11:25:00,297.83,297.98,297.64,297.71,2838.0,283.6759,283.8188,283.495,283.5616,2838.0
2020-05-07 11:30:00,297.64,298.39,297.63,298.36,19218.0,283.495,284.2093,283.4854,284.1807,19218.0
2020-05-07 11:35:00,298.37,298.46,297.95,298.18,1743.0,284.1903,284.276,283.7902,284.0093,1743.0
2020-05-07 11:40:00,298.31,299.0,298.15,299.0,2256.0,284.1331,284.7903,283.9807,284.7903,2256.0
2020-05-07 11:45:00,299.24,299.83,299.24,299.43,4350.0,285.0189,285.5809,285.0189,285.1999,4350.0
2020-05-07 11:50:00,299.41,299.54,299.15,299.15,3201.0,285.1808,285.3047,284.9332,284.9332,3201.0
2020-05-07 11:55:00,299.48,299.7,299.48,299.61,2000.0,285.2475,285.4571,285.2475,285.3713,2000.0
2020-05-07 12:00:00,299.62,299.87,299.34,299.34,3400.0,285.3809,285.619,285.1142,285.1142,3400.0
2020-05-07 12:05:00,299.26,299.35,298.54,298.54,3800.0,285.038,285.1237,284.3522,284.3522,3800.0
2020-05-07 12:10:00,298.8,299.36,298.56,299.14,3508.0,284.5998,285.1332,284.3712,284.9237,3508.0
2020-05-07 12:15:00,299.2,299.78,298.93,299.34,2500.0,284.9808,285.5333,284.7236,285.1142,2500.0
2020-05-07 12:20:00,299.45,299.45,299.15,299.43,2218.0,285.2189,285.2189,284.9332,285.1999,2218.0
2020-05-07 12:25:00,299.72,299.86,299.17,299.17,2025.0,285.4761,285.6094,284.9522,284.9522,2025.0
2020-05-07 12:30:00,299.4,299.56,298.64,299.36,1100.0,285.1713,285.3237,284.4474,285.1332,1100.0
2020-05-07 12:35:00,299.48,299.48,298.66,299.31,3334.0,285.2475,285.2475,284.4665,285.0856,3334.0
2020-05-07 12:40:00,299.25,299.33,298.96,299.16,3539.0,285.0284,285.1046,284.7522,284.9427,3539.0
2020-05-07 12:45:00,299.14,299.25,299.01,299.07,2100.0,284.9237,285.0284,284.7998,284.857,2100.0
2020-05-07 12:50:00,298.91,299.32,298.87,298.94,1826.0,284.7046,285.0951,284.6665,284.7332,1826.0
2020-05-07 12:55:00,299.02,299.49,299.02,299.32,1700.0,284.8094,285.257,284.8094,285.0951,1700.0
2020-05-07 13:00:00,299.22,299.66,299.12,299.66,1118.0,284.9999,285.419,284.9046,285.419,1118.0
2020-05-07 13:05:00,299.61,299.8,299.61,299.77,300.0,285.3713,285.5523,285.3713,285.5237,300.0
2020-05-07 13:10:00,299.66,300.0,299.63,299.99,2710.0,285.419,285.7428,285.3904,285.7333,2710.0
2020-05-07 13:15:00,299.87,299.91,299.71,299.91,900.0,285.619,285.6571,285.4666,285.6571,900.0
2020-05-07 13:20:00,300.12,300.12,299.82,299.99,400.0,285.8571,285.8571,285.5714,285.7333,400.0
2020-05-07 13:25:00,299.8,299.8,299.39,299.39,1318.0,285.5523,285.5523,285.1618,285.1618,1318.0
2020-05-07 13:30:00,299.56,299.99,299.56,299.99,1900.0,285.3237,285.7333,285.3237,285.7333,1900.0
2020-05-07 13:35:00,299.92,300.06,299.29,299.82,2300.0,285.6666,285.7999,285.0665,285.5714,2300.0
2020-05-07 13:40:00,299.91,299.91,299.55,299.68,1090.0,285.6571,285.6571,285.3142,285.438,1090.0
2020-05-07 13:45:00,299.29,299.7,299.29,299.38,1225.0,285.0665,285.4571,285.0665,285.1523,1225.0
2020-05-07 13:50:00,299.39,299.56,299.1,299.14,1685.0,285.1618,285.3237,284.8856,284.9237,1685.0
2020-05-07 13:55:00,299.22,299.46,299.21,299.46,507.0,284.9999,285.2285,284.9903,285.2285,507.0
2020-05-07 14:00:00,299.55,299.8,299.26,299.52,2782.0,285.3142,285.5523,285.038,285.2856,2782.0
2020-05-07 14:05:00,299.66,299.72,299.38,299.49,1000.0,285.419,285.4761,285.1523,285.257,1000.0
2020-05-07 14:10:00,299.39,299.65,299.23,299.24,2000.0,285.1618,285.4094,285.0094,285.0189,2000.0
2020-05-07 14:15:00,299.6,299.64,299.06,299.28,3300.0,285.3618,285.3999,284.8475,285.057,3300.0
2020-05-07 14:20:00,299.0,299.0,298.57,298.66,1904.0,284.7903,284.7903,284.3808,284.4665,1904.0
2020-05-07 14:25:00,298.66,298.94,298.33,298.53,13625.0,284.4665,284.7332,284.1522,284.3427,13625.0
2020-05-07 14:30:00,298.63,298.86,298.39,298.39,1832.0,284.4379,284.657,284.2093,284.2093,1832.0
2020-05-07 14:35:00,298.65,299.06,298.62,299.06,2800.0,284.457,284.8475,284.4284,284.8475,2800.0
2020-05-07 14:40:00,298.87,299.14,298.66,298.84,1600.0,284.6665,284.9237,284.4665,284.6379,1600.0
2020-05-07 14:45:00,298.73,298.87,298.41,298.73,4018.0,284.5332,284.6665,284.2284,284.5332,4018.0
2020-05-07 14:50:00,298.69,299.44,298.61,299.44,1603.0,284.4951,285.2094,284.4189,285.2094,1603.0
2020-05-07 14:55:00,299.25,299.56,299.18,299.2,4200.0,285.0284,285.3237,284.9618,284.9808,4200.0
2020-05-07 15:00:00,299.26,299.44,298.82,299.43,2940.0,285.038,285.2094,284.6189,285.1999,2940.0
2020-05-07 15:05:00,299.14,299.45,299.11,299.22,4206.0,284.9237,285.2189,284.8951,284.9999,4206.0
2020-05-07 15:10:00,299.21,299.35,298.98,298.98,3637.0,284.9903,285.1237,284.7713,284.7713,3637.0
2020-05-07 15:15:00,298.95,298.96,298.3,298.69,3930.0,284.7427,284.7522,284.1236,284.4951,3930.0
2020-05-07 15:20:00,298.74,299.16,298.74,299.11,1319.0,284.5427,284.9427,284.5427,284.8951,1319.0
2020-05-07 15:25:00,299.07,299.47,298.98,299.0,4600.0,284.857,285.238,284.7713,284.7903,4600.0
2020-05-07 15:30:00,298.96,299.15,298.19,298.75,7300.0,284.7522,284.9332,284.0188,284.5522,7300.0
2020-05-07 15:35:00,298.7,298.96,298.18,298.8,3050.0,284.5046,284.7522,284.0093,284.5998,3050.0
2020-05-07 15:40:00,298.68,299.01,298.4,298.86,4950.0,284.4855,284.7998,284.2188,284.657,4950.0
2020-05-07 15:45:00,299.01,299.09,298.54,298.61,10194.0,284.7998,284.876,284.3522,284.4189,10194.0
2020-05-07 15:50:00,298.48,299.96,298.48,299.41,16859.0,284.295,285.7047,284.295,285.1808,16859.0
2020-05-07 15:55:00,299.55,299.77,299.17,299.57,32703.0,285.3142,285.5237,284.9522,285.3332,32703.0
2020-05-08 09:30:00,300.26,300.94,299.77,300.1,32655.0,285.9904,286.6381,285.5237,285.838,32655.0
2020-05-08 09:35:00,299.95,300.28,299.44,300.28,12733.0,285.6952,286.0095,285.2094,286.0095,12733.0
2020-05-08 09:40:00,300.28,300.78,299.8,299.8,10428.0,286.0095,286.4857,285.5523,285.5523,10428.0
2020-05-08 09:45:00,300.13,301.32,300.0,300.79,8727.0,285.8666,287.0001,285.7428,286.4953,8727.0
2020-05-08 09:50:00,300.79,301.94,300.68,301.25,25426.0,286.4953,287.5906,286.3905,286.9334,25426.0
2020-05-08 09:55:00,301.21,301.91,301.21,301.63,15002.0,286.8953,287.562,286.8953,287.2953,15002.0
2020-05-08 10:00:00,301.54,302.4,301.53,302.21,6011.0,287.2096,288.0287,287.2001,287.8478,6011.0
2020-05-08 10:05:00,302.32,302.4,301.77,301.77,7797.0,287.9525,288.0287,287.4287,287.4287,7797.0
2020-05-08 10:10:00,301.86,302.2,301.81,302.14,5212.0,287.5144,287.8382,287.4668,287.7811,5212.0
2020-05-08 10:15:00,302.0,302.84,301.99,302.84,7108.0,287.6477,288.4478,287.6382,288.4478,7108.0
2020-05-08 10:20:00,302.83,303.2,302.72,302.92,12793.0,288.4383,288.7907,288.3335,288.524,12793.0
2020-05-08 10:25:00,302.76,303.21,302.6,302.85,7401.0,288.3716,288.8002,288.2192,288.4574,7401.0
2020-05-08 10:30:00,302.81,302.98,302.3,302.75,7456.0,288.4193,288.5812,287.9335,288.3621,7456.0
2020-05-08 10:35:00,302.78,303.38,302.77,303.05,4565.0,288.3907,288.9622,288.3812,288.6478,4565.0
2020-05-08 10:40:00,303.16,303.31,302.68,302.77,4452.0,288.7526,288.8955,288.2954,288.3812,4452.0
2020-05-08 10:45:00,302.73,303.19,302.73,303.14,3500.0,288.3431,288.7812,288.3431,288.7336,3500.0
2020-05-08 10:50:00,302.95,302.98,302.46,302.76,1900.0,288.5526,288.5812,288.0859,288.3716,1900.0
2020-05-08 10:55:00,302.78,302.97,302.57,302.89,2600.0,288.3907,288.5716,288.1907,288.4955,2600.0
2020-05-08 11:00:00,302.64,303.0,302.46,302.9,5411.0,288.2573,288.6002,288.0859,288.505,5411.0
2020-05-08 11:05:00,302.97,303.21,302.93,302.98,19510.0,288.5716,288.8002,288.5336,288.5812,19510.0
2020-05-08 11:10:00,302.97,303.06,302.9,302.98,4868.0,288.5716,288.6574,288.505,288.5812,4868.0
2020-05-08 11:15:00,302.98,303.49,302.84,303.29,6678.0,288.5812,289.0669,288.4478,288.8764,6678.0
2020-05-08 11:20:00,303.17,303.42,302.96,302.97,5863.0,288.7621,289.0003,288.5621,288.5716,5863.0
2020-05-08 11:25:00,302.97,303.06,302.75,302.99,2466.0,288.5716,288.6574,288.3621,288.5907,2466.0
2020-05-08 11:30:00,303.15,303.19,302.49,302.49,20359.0,288.7431,288.7812,288.1145,288.1145,20359.0
2020-05-08 11:35:00,302.48,302.71,302.31,302.33,13991.0,288.1049,288.324,287.943,287.9621,13991.0
2020-05-08 11:40:00,302.33,303.09,302.31,303.09,5210.0,287.9621,288.6859,287.943,288.6859,5210.0
2020-05-08 11:45:00,303.16,303.16,302.68,302.82,2400.0,288.7526,288.7526,288.2954,288.4288,2400.0
2020-05-08 11:50:00,302.79,302.79,302.48,302.7,1255.0,288.4002,288.4002,288.1049,288.3145,1255.0
2020-05-08 11:55:00,302.52,302.75,302.49,302.74,1900.0,288.143,288.3621,288.1145,288.3526,1900.0
2020-05-08 12:00:00,302.72,302.74,302.46,302.56,2035.0,288.3335,288.3526,288.0859,288.1811,2035.0
2020-05-08 12:05:00,302.57,302.89,302.57,302.81,3392.0,288.1907,288.4955,288.1907,288.4193,3392.0
2020-05-08 12:10:00,302.59,302.59,302.45,302.51,1000.0,288.2097,288.2097,288.0764,288.1335,1000.0
2020-05-08 12:15:00,302.6,302.79,302.38,302.49,1880.0,288.2192,288.4002,288.0097,288.1145,1880.0
2020-05-08 12:20:00,302.49,302.58,302.43,302.53,1571.0,288.1145,288.2002,288.0573,288.1526,1571.0
2020-05-08 12:25:00,302.41,302.53,302.0,302.53,2826.0,288.0383,288.1526,287.6477,288.1526,2826.0
2020-05-08 12:30:00,302.41,302.44,302.15,302.44,500.0,288.0383,288.0668,287.7906,288.0668,500.0
2020-05-08 12:35:00,302.61,302.83,302.59,302.63,1600.0,288.2288,288.4383,288.2097,288.2478,1600.0
2020-05-08 12:40:00,302.86,303.12,302.86,303.12,4036.0,288.4669,288.7145,288.4669,288.7145,4036.0
2020-05-08 12:45:00,302.94,303.07,302.77,302.9,2200.0,288.5431,288.6669,288.3812,288.505,2200.0
2020-05-08 12:50:00,302.88,303.02,302.75,302.83,1900.0,288.4859,288.6193,288.3621,288.4383,1900.0
2020-05-08 12:55:00,302.75,302.81,302.72,302.74,1860.0,288.3621,288.4193,288.3335,288.3526,1860.0
2020-05-08 13:00:00,302.62,302.97,302.62,302.97,1400.0,288.2383,288.5716,288.2383,288.5716,1400.0
2020-05-08 13:05:00,303.1,303.1,302.22,302.22,2046.0,288.6955,288.6955,287.8573,287.8573,2046.0
2020-05-08 13:10:00,302.24,302.5,302.24,302.5,508.0,287.8763,288.124,287.8763,288.124,508.0
2020-05-08 13:15:00,302.42,302.57,302.23,302.38,1579.0,288.0478,288.1907,287.8668,288.0097,1579.0
2020-05-08 13:20:00,302.38,302.94,302.37,302.66,3277.0,288.0097,288.5431,288.0002,288.2764,3277.0
2020-05-08 13:25:00,302.46,302.6,301.95,302.14,2600.0,288.0859,288.2192,287.6001,287.7811,2600.0
2020-05-08 13:30:00,302.15,302.23,302.04,302.17,1200.0,287.7906,287.8668,287.6858,287.8097,1200.0
2020-05-08 13:35:00,302.32,302.32,301.88,302.19,3767.0,287.9525,287.9525,287.5335,287.8287,3767.0
2020-05-08 13:40:00,302.18,302.19,301.39,301.46,5610.0,287.8192,287.8287,287.0667,287.1334,5610.0
2020-05-08 13:45:00,301.46,301.47,301.34,301.34,700.0,287.1334,287.1429,287.0191,287.0191,700.0
2020-05-08 13:50:00,301.41,301.53,301.14,301.49,2630.0,287.0858,287.2001,286.8286,287.162,2630.0
2020-05-08 13:55:00,301.29,301.6,301.29,301.34,700.0,286.9715,287.2668,286.9715,287.0191,700.0
2020-05-08 14:00:00,301.52,301.6,301.29,301.58,2215.0,287.1906,287.2668,286.9715,287.2477,2215.0
2020-05-08 14:05:00,301.31,301.53,300.83,301.09,1400.0,286.9905,287.2001,286.5334,286.781,1400.0
2020-05-08 14:10:00,301.13,301.68,301.13,301.68,2513.0,286.8191,287.343,286.8191,287.343,2513.0
2020-05-08 14:15:00,301.83,302.05,301.48,301.71,2280.0,287.4858,287.6954,287.1525,287.3715,2280.0
2020-05-08 14:20:00,301.73,302.04,301.73,301.81,600.0,287.3906,287.6858,287.3906,287.4668,600.0
2020-05-08 14:25:00,301.99,302.0,301.75,301.83,3166.0,287.6382,287.6477,287.4096,287.4858,3166.0
2020-05-08 14:30:00,301.75,301.98,301.75,301.98,733.0,287.4096,287.6287,287.4096,287.6287,733.0
2020-05-08 14:35:00,301.82,301.82,301.4,301.79,3118.0,287.4763,287.4763,287.0763,287.4477,3118.0
2020-05-08 14:40:00,302.0,302.06,301.79,302.02,759.0,287.6477,287.7049,287.4477,287.6668,759.0
2020-05-08 14:45:00,301.84,302.66,301.83,302.66,2684.0,287.4954,288.2764,287.4858,288.2764,2684.0
2020-05-08 14:50:00,302.45,303.25,302.45,303.16,4348.0,288.0764,288.8383,288.0764,288.7526,4348.0
2020-05-08 14:55:00,303.16,303.24,303.06,303.19,3500.0,288.7526,288.8288,288.6574,288.7812,3500.0
2020-05-08 15:00:00,303.16,303.93,303.14,303.93,3568.0,288.7526,289.486,288.7336,289.486,3568.0
2020-05-08 15:05:00,303.73,303.96,303.21,303.21,5960.0,289.2955,289.5146,288.8002,288.8002,5960.0
2020-05-08 15:10:00,303.31,303.31,302.57,302.8,4619.0,288.8955,288.8955,288.1907,288.4097,4619.0
2020-05-08 15:15:00,302.66,302.84,302.65,302.81,2000.0,288.2764,288.4478,288.2669,288.4193,2000.0
2020-05-08 15:20:00,302.64,303.1,302.64,303.1,2600.0,288.2573,288.6955,288.2573,288.6955,2600.0
2020-05-08 15:25:00,303.0,303.26,302.88,303.25,2714.0,288.6002,288.8479,288.4859,288.8383,2714.0
2020-05-08 15:30:00,303.1,303.6,303.03,303.57,6227.0,288.6955,289.1717,288.6288,289.1431,6227.0
2020-05-08 15:35:00,303.53,303.92,303.42,303.72,8919.0,289.105,289.4765,289.0003,289.286,8919.0
2020-05-08 15:40:00,303.74,304.0,303.67,303.8,11631.0,289.3051,289.5527,289.2384,289.3622,11631.0
2020-05-08 15:45:00,303.73,303.79,303.07,303.44,8339.0,289.2955,289.3527,288.6669,289.0193,8339.0
2020-05-08 15:50:00,303.49,304.4,303.38,304.32,15158.0,289.0669,289.9337,288.9622,289.8575,15158.0
2020-05-08 15:55:00,304.35,304.51,303.65,304.23,45750.0,289.8861,290.0385,289.2193,289.7718,45750.0
2020-05-11 09:30:00,298.42,300.18,298.35,300.06,44367.0,284.2379,285.9142,284.1712,285.7999,44367.0
2020-05-11 09:35:00,300.21,300.71,299.79,300.67,16084.0,285.9428,286.4191,285.5428,286.381,16084.0
2020-05-11 09:40:00,300.54,301.4,300.53,301.4,11642.0,286.2571,287.0763,286.2476,287.0763,11642.0
2020-05-11 09:45:00,301.54,301.81,301.42,301.53,7667.0,287.2096,287.4668,287.0953,287.2001,7667.0
2020-05-11 09:50:00,302.0,302.93,301.78,302.76,5391.0,287.6477,288.5336,287.4382,288.3716,5391.0
2020-05-11 09:55:00,302.84,302.84,301.16,301.16,6324.0,288.4478,288.4478,286.8477,286.8477,6324.0
2020-05-11 10:00:00,301.4,302.82,301.4,302.77,9354.0,287.0763,288.4288,287.0763,288.3812,9354.0
2020-05-11 10:05:00,302.98,303.2,302.69,303.12,12814.0,288.5812,288.7907,288.305,288.7145,12814.0
2020-05-11 10:10:00,303.35,303.5,302.31,302.4,11179.0,288.9336,289.0765,287.943,288.0287,11179.0
2020-05-11 10:15:00,302.4,302.62,301.92,302.18,7149.0,288.0287,288.2383,287.5716,287.8192,7149.0
2020-05-11 10:20:00,302.03,302.65,302.03,302.27,4801.0,287.6763,288.2669,287.6763,287.9049,4801.0
2020-05-11 10:25:00,302.5,302.64,301.95,302.09,3048.0,288.124,288.2573,287.6001,287.7335,3048.0
2020-05-11 10:30:00,301.88,302.48,301.64,302.46,5314.0,287.5335,288.1049,287.3049,288.0859,5314.0
2020-05-11 10:35:00,302.48,302.48,301.43,302.18,6790.0,288.1049,288.1049,287.1048,287.8192,6790.0
2020-05-11 10:40:00,302.03,302.25,301.86,302.18,3593.0,287.6763,287.8859,287.5144,287.8192,3593.0
2020-05-11 10:45:00,302.11,302.26,301.8,302.05,4571.0,287.7525,287.8954,287.4573,287.6954,4571.0
2020-05-11 10:50:00,301.94,301.95,300.93,300.93,4647.0,287.5906,287.6001,286.6286,286.6286,4647.0
2020-05-11 10:55:00,300.88,301.3,300.86,301.0,4500.0,286.581,286.981,286.5619,286.6953,4500.0
2020-05-11 11:00:00,301.01,301.03,300.77,300.79,3391.0,286.7048,286.7238,286.4762,286.4953,3391.0
2020-05-11 11:05:00,300.53,300.85,300.27,300.48,2400.0,286.2476,286.5524,286.0,286.2,2400.0
2020-05-11 11:10:00,300.68,300.68,300.14,300.2,2543.0,286.3905,286.3905,285.8761,285.9333,2543.0
2020-05-11 11:15:00,300.56,301.3,300.49,301.19,5563.0,286.2762,286.981,286.2095,286.8762,5563.0
2020-05-11 11:20:00,301.03,301.43,301.03,301.43,3746.0,286.7238,287.1048,286.7238,287.1048,3746.0
2020-05-11 11:25:00,301.25,301.73,300.89,301.6,4713.0,286.9334,287.3906,286.5905,287.2668,4713.0
2020-05-11 11:30:00,301.86,302.27,301.69,301.85,6207.0,287.5144,287.9049,287.3525,287.5049,6207.0
2020-05-11 11:35:00,301.82,302.02,301.82,302.02,306.0,287.4763,287.6668,287.4763,287.6668,306.0
2020-05-11 11:40:00,301.87,301.89,301.84,301.89,900.0,287.5239,287.543,287.4954,287.543,900.0
2020-05-11 11:45:00,301.74,302.27,301.74,302.06,1300.0,287.4001,287.9049,287.4001,287.7049,1300.0
2020-05-11 11:50:00,302.06,302.34,301.8,302.34,500.0,287.7049,287.9716,287.4573,287.9716,500.0
2020-05-11 11:55:00,302.29,303.11,302.28,303.11,1824.0,287.924,288.705,287.9144,288.705,1824.0
2020-05-11 12:00:00,303.16,303.23,302.8,303.1,3159.0,288.7526,288.8193,288.4097,288.6955,3159.0
2020-05-11 12:05:00,302.9,302.92,302.31,302.31,1418.0,288.505,288.524,287.943,287.943,1418.0
2020-05-11 12:10:00,302.53,302.63,302.47,302.63,511.0,288.1526,288.2478,288.0954,288.2478,511.0
2020-05-11 12:15:00,302.66,303.07,302.65,303.07,592.0,288.2764,288.6669,288.2669,288.6669,592.0
2020-05-11 12:20:00,303.1,303.37,303.1,303.27,3332.0,288.6955,288.9526,288.6955,288.8574,3332.0
2020-05-11 12:25:00,303.27,303.4,303.27,303.4,337.0,288.8574,288.9812,288.8574,288.9812,337.0
2020-05-11 12:30:00,303.43,303.46,303.42,303.42,400.0,289.0098,289.0384,289.0003,289.0003,400.0
2020-05-11 12:35:00,303.47,303.49,303.04,303.26,1899.0,289.0479,289.0669,288.6383,288.8479,1899.0
2020-05-11 12:40:00,302.88,303.07,302.54,302.99,9589.0,288.4859,288.6669,288.1621,288.5907,9589.0
2020-05-11 12:45:00,303.02,303.17,302.88,302.88,800.0,288.6193,288.7621,288.4859,288.4859,800.0
2020-05-11 12:50:00,302.82,303.36,302.82,303.33,1718.0,288.4288,288.9431,288.4288,288.9145,1718.0
2020-05-11 12:55:00,303.43,303.59,303.43,303.55,900.0,289.0098,289.1622,289.0098,289.1241,900.0
2020-05-11 13:00:00,303.42,303.76,303.22,303.61,1800.0,289.0003,289.3241,288.8098,289.1812,1800.0
2020-05-11 13:05:00,303.82,304.0,303.58,304.0,1560.0,289.3813,289.5527,289.1527,289.5527,1560.0
2020-05-11 13:10:00,303.99,304.15,303.97,303.99,2000.0,289.5432,289.6956,289.5241,289.5432,2000.0
2020-05-11 13:15:00,303.92,304.32,303.86,304.17,1200.0,289.4765,289.8575,289.4194,289.7146,1200.0
2020-05-11 13:20:00,304.26,304.53,304.2,304.43,4305.0,289.8003,290.0575,289.7432,289.9623,4305.0
2020-05-11 13:25:00,304.38,304.74,304.38,304.74,2200.0,289.9146,290.2575,289.9146,290.2575,2200.0
2020-05-11 13:30:00,304.73,305.09,304.64,304.9,4394.0,290.248,290.5909,290.1623,290.4099,4394.0
2020-05-11 13:35:00,304.91,305.68,304.88,305.68,2841.0,290.4195,291.1529,290.3909,291.1529,2841.0
2020-05-11 13:40:00,305.73,305.73,305.25,305.25,600.0,291.2005,291.2005,290.7433,290.7433,600.0
2020-05-11 13:45:00,305.06,305.21,304.85,304.85,1260.0,290.5623,290.7052,290.3623,290.3623,1260.0
2020-05-11 13:50:00,304.87,305.15,304.87,305.15,1458.0,290.3814,290.648,290.3814,290.648,1458.0
2020-05-11 13:55:00,305.03,305.05,304.93,304.99,2130.0,290.5338,290.5528,290.4385,290.4957,2130.0
2020-05-11 14:00:00,305.06,305.06,304.75,304.91,2200.0,290.5623,290.5623,290.2671,290.4195,2200.0
2020-05-11 14:05:00,304.81,304.82,304.61,304.76,6311.0,290.3242,290.3337,290.1337,290.2766,6311.0
2020-05-11 14:10:00,304.73,304.76,304.62,304.67,616.0,290.248,290.2766,290.1432,290.1909,616.0
2020-05-11 14:15:00,304.7,304.98,304.69,304.87,7142.0,290.2194,290.4861,290.2099,290.3814,7142.0
2020-05-11 14:20:00,304.88,305.0,304.75,304.9,2431.0,290.3909,290.5052,290.2671,290.4099,2431.0
2020-05-11 14:25:00,304.97,304.97,304.21,304.44,1700.0,290.4766,290.4766,289.7527,289.9718,1700.0
2020-05-11 14:30:00,304.5,304.8,304.38,304.79,1193.0,290.0289,290.3147,289.9146,290.3052,1193.0
2020-05-11 14:35:00,304.54,304.79,304.48,304.79,1318.0,290.067,290.3052,290.0099,290.3052,1318.0
2020-05-11 14:40:00,304.92,305.0,304.74,304.88,1913.0,290.429,290.5052,290.2575,290.3909,1913.0
2020-05-11 14:45:00,304.89,305.36,304.89,305.28,6095.0,290.4004,290.8481,290.4004,290.7719,6095.0
2020-05-11 14:50:00,305.31,305.38,305.26,305.26,1200.0,290.8004,290.8671,290.7528,290.7528,1200.0
2020-05-11 14:55:00,305.36,305.37,305.31,305.31,2010.0,290.8481,290.8576,290.8004,290.8004,2010.0
2020-05-11 15:00:00,305.26,305.76,305.04,305.76,2502.0,290.7528,291.2291,290.5433,291.2291,2502.0
2020-05-11 15:05:00,305.55,305.62,305.48,305.61,2100.0,291.029,291.0957,290.9624,291.0862,2100.0
2020-05-11 15:10:00,305.7,305.8,305.06,305.31,3310.0,291.1719,291.2672,290.5623,290.8004,3310.0
2020-05-11 15:15:00,305.35,305.62,305.32,305.42,2200.0,290.8385,291.0957,290.81,290.9052,2200.0
2020-05-11 15:20:00,305.23,305.63,305.23,305.51,1286.0,290.7242,291.1052,290.7242,290.9909,1286.0
2020-05-11 15:25:00,305.34,305.34,305.1,305.1,2728.0,290.829,290.829,290.6004,290.6004,2728.0
2020-05-11 15:30:00,305.0,305.22,304.51,304.51,3803.0,290.5052,290.7147,290.0385,290.0385,3803.0
2020-05-11 15:35:00,304.62,304.79,304.44,304.63,3843.0,290.1432,290.3052,289.9718,290.1528,3843.0
2020-05-11 15:40:00,304.59,304.6,304.35,304.4,4570.0,290.1147,290.1242,289.8861,289.9337,4570.0
2020-05-11 15:45:00,304.3,304.81,304.26,304.57,4080.0,289.8384,290.3242,289.8003,290.0956,4080.0
2020-05-11 15:50:00,304.54,304.94,303.86,304.88,11167.0,290.067,290.448,289.4194,290.3909,11167.0
2020-05-11 15:55:00,304.95,305.03,304.27,304.4,20331.0,290.4576,290.5338,289.8099,289.9337,20331.0
2020-05-12 09:30:00,305.38,305.9,304.83,305.07,25488.0,290.8671,291.3624,290.3433,290.5718,25488.0
2020-05-12 09:35:00,305.23,305.39,303.85,304.14,32426.0,290.7242,290.8766,289.4098,289.686,32426.0
2020-05-12 09:40:00,304.03,304.5,303.62,304.5,17240.0,289.5813,290.0289,289.1908,290.0289,17240.0
2020-05-12 09:45:00,304.67,304.85,302.96,303.49,9609.0,290.1909,290.3623,288.5621,289.0669,9609.0
2020-05-12 09:50:00,303.47,303.63,302.17,302.49,16511.0,289.0479,289.2003,287.8097,288.1145,16511.0
2020-05-12 09:55:00,302.71,304.7,302.53,304.45,6067.0,288.324,290.2194,288.1526,289.9813,6067.0
2020-05-12 10:00:00,304.49,304.66,303.74,304.66,6882.0,290.0194,290.1813,289.3051,290.1813,6882.0
2020-05-12 10:05:00,304.42,304.42,303.76,303.99,3006.0,289.9527,289.9527,289.3241,289.5432,3006.0
2020-05-12 10:10:00,304.25,304.47,303.61,304.15,3469.0,289.7908,290.0004,289.1812,289.6956,3469.0
2020-05-12 10:15:00,304.17,304.82,304.17,304.7,2866.0,289.7146,290.3337,289.7146,290.2194,2866.0
2020-05-12 10:20:00,304.67,304.91,304.28,304.62,5088.0,290.1909,290.4195,289.8194,290.1432,5088.0
2020-05-12 10:25:00,304.71,304.71,304.05,304.08,1500.0,290.229,290.229,289.6003,289.6289,1500.0
2020-05-12 10:30:00,304.13,304.55,304.06,304.49,4291.0,289.6765,290.0766,289.6098,290.0194,4291.0
2020-05-12 10:35:00,304.55,304.68,304.24,304.41,6561.0,290.0766,290.2004,289.7813,289.9432,6561.0
2020-05-12 10:40:00,304.39,304.69,304.37,304.54,2562.0,289.9242,290.2099,289.9051,290.067,2562.0
2020-05-12 10:45:00,304.32,304.4,303.37,303.43,5401.0,289.8575,289.9337,288.9526,289.0098,5401.0
2020-05-12 10:50:00,303.54,304.06,303.42,304.05,1657.0,289.1146,289.6098,289.0003,289.6003,1657.0
2020-05-12 10:55:00,303.85,304.19,303.72,303.79,1500.0,289.4098,289.7337,289.286,289.3527,1500.0
2020-05-12 11:00:00,303.79,303.93,303.34,303.69,1417.0,289.3527,289.486,288.9241,289.2574,1417.0
2020-05-12 11:05:00,303.56,303.62,302.95,303.32,8487.0,289.1336,289.1908,288.5526,288.905,8487.0
2020-05-12 11:10:00,303.4,303.62,303.18,303.19,2871.0,288.9812,289.1908,288.7717,288.7812,2871.0
2020-05-12 11:15:00,303.14,303.5,303.14,303.47,5721.0,288.7336,289.0765,288.7336,289.0479,5721.0
2020-05-12 11:20:00,303.51,304.09,303.42,304.09,2700.0,289.086,289.6384,289.0003,289.6384,2700.0
2020-05-12 11:25:00,303.93,304.32,303.63,303.63,3552.0,289.486,289.8575,289.2003,289.2003,3552.0
2020-05-12 11:30:00,304.14,304.21,303.65,303.82,5900.0,289.686,289.7527,289.2193,289.3813,5900.0
2020-05-12 11:35:00,303.87,303.87,303.53,303.53,200.0,289.4289,289.4289,289.105,289.105,200.0
2020-05-12 11:40:00,303.76,303.76,303.56,303.75,300.0,289.3241,289.3241,289.1336,289.3146,300.0
2020-05-12 11:45:00,303.62,303.62,303.0,303.12,1400.0,289.1908,289.1908,288.6002,288.7145,1400.0
2020-05-12 11:50:00,302.97,302.97,302.96,302.97,200.0,288.5716,288.5716,288.5621,288.5716,200.0
2020-05-12 11:55:00,303.47,303.48,303.16,303.32,600.0,289.0479,289.0574,288.7526,288.905,600.0
2020-05-12 12:00:00,303.63,303.63,303.28,303.51,1400.0,289.2003,289.2003,288.8669,289.086,1400.0
2020-05-12 12:05:00,303.54,303.54,303.3,303.3,600.0,289.1146,289.1146,288.886,288.886,600.0
2020-05-12 12:10:00,303.1,303.16,302.66,302.87,900.0,288.6955,288.7526,288.2764,288.4764,900.0
2020-05-12 12:15:00,302.98,303.07,302.65,303.06,900.0,288.5812,288.6669,288.2669,288.6574,900.0
2020-05-12 12:20:00,302.93,303.36,302.93,303.14,1749.0,288.5336,288.9431,288.5336,288.7336,1749.0
2020-05-12 12:25:00,303.36,303.48,303.29,303.48,1121.0,288.9431,289.0574,288.8764,289.0574,1121.0
2020-05-12 12:30:00,303.37,303.48,303.08,303.09,1479.0,288.9526,289.0574,288.6764,288.6859,1479.0
2020-05-12 12:35:00,303.22,303.32,303.22,303.31,600.0,288.8098,288.905,288.8098,288.8955,600.0
2020-05-12 12:40:00,303.28,303.51,303.27,303.45,1314.0,288.8669,289.086,288.8574,289.0288,1314.0
2020-05-12 12:45:00,303.65,303.65,303.47,303.57,500.0,289.2193,289.2193,289.0479,289.1431,500.0
2020-05-12 12:50:00,303.29,303.65,303.29,303.65,900.0,288.8764,289.2193,288.8764,289.2193,900.0
2020-05-12 12:55:00,303.54,303.87,303.53,303.85,1232.0,289.1146,289.4289,289.105,289.4098,1232.0
2020-05-12 13:00:00,303.96,303.98,303.57,303.57,2162.0,289.5146,289.5337,289.1431,289.1431,2162.0
2020-05-12 13:05:00,303.78,304.11,303.76,303.76,535.0,289.3432,289.6575,289.3241,289.3241,535.0
2020-05-12 13:10:00,303.96,303.96,303.84,303.85,219.0,289.5146,289.5146,289.4003,289.4098,219.0
2020-05-12 13:15:00,303.4,303.4,302.56,302.74,1900.0,288.9812,288.9812,288.1811,288.3526,1900.0
2020-05-12 13:20:00,302.36,302.45,302.25,302.41,880.0,287.9906,288.0764,287.8859,288.0383,880.0
2020-05-12 13:25:00,302.15,302.15,301.64,301.99,3400.0,287.7906,287.7906,287.3049,287.6382,3400.0
2020-05-12 13:30:00,302.0,302.32,301.79,301.92,1310.0,287.6477,287.9525,287.4477,287.5716,1310.0
2020-05-12 13:35:00,301.98,302.23,301.82,302.23,1191.0,287.6287,287.8668,287.4763,287.8668,1191.0
2020-05-12 13:40:00,301.96,302.42,301.96,302.12,400.0,287.6096,288.0478,287.6096,287.762,400.0
2020-05-12 13:45:00,302.18,302.42,302.12,302.42,416.0,287.8192,288.0478,287.762,288.0478,416.0
2020-05-12 13:50:00,302.25,302.41,302.25,302.41,602.0,287.8859,288.0383,287.8859,288.0383,602.0
2020-05-12 13:55:00,302.32,302.32,302.12,302.16,1400.0,287.9525,287.9525,287.762,287.8001,1400.0
2020-05-12 14:00:00,302.24,302.4,302.19,302.19,700.0,287.8763,288.0287,287.8287,287.8287,700.0
2020-05-12 14:05:00,302.5,302.66,302.46,302.55,880.0,288.124,288.2764,288.0859,288.1716,880.0
2020-05-12 14:10:00,302.3,302.55,301.83,301.97,1817.0,287.9335,288.1716,287.4858,287.6192,1817.0
2020-05-12 14:15:00,301.72,302.15,301.4,301.6,1300.0,287.3811,287.7906,287.0763,287.2668,1300.0
2020-05-12 14:20:00,301.72,302.27,301.72,302.26,1730.0,287.3811,287.9049,287.3811,287.8954,1730.0
2020-05-12 14:25:00,302.13,302.17,301.82,302.01,1500.0,287.7716,287.8097,287.4763,287.6573,1500.0
2020-05-12 14:30:00,302.01,302.1,302.01,302.08,600.0,287.6573,287.743,287.6573,287.7239,600.0
2020-05-12 14:35:00,302.1,302.42,302.1,302.42,1200.0,287.743,288.0478,287.743,288.0478,1200.0
2020-05-12 14:40:00,302.31,302.43,301.72,302.3,2115.0,287.943,288.0573,287.3811,287.9335,2115.0
2020-05-12 14:45:00,302.03,302.15,301.72,301.73,2915.0,287.6763,287.7906,287.3811,287.3906,2915.0
2020-05-12 14:50:00,301.69,301.79,301.57,301.72,2912.0,287.3525,287.4477,287.2382,287.3811,2912.0
2020-05-12 14:55:00,301.73,301.73,301.53,301.72,1300.0,287.3906,287.3906,287.2001,287.3811,1300.0
2020-05-12 15:00:00,301.55,302.12,301.53,301.72,2200.0,287.2191,287.762,287.2001,287.3811,2200.0
2020-05-12 15:05:00,301.91,301.96,301.79,301.96,1000.0,287.562,287.6096,287.4477,287.6096,1000.0
2020-05-12 15:10:00,301.92,301.92,301.03,301.03,1563.0,287.5716,287.5716,286.7238,286.7238,1563.0
2020-05-12 15:15:00,301.08,301.31,300.1,300.76,1823.0,286.7715,286.9905,285.838,286.4667,1823.0
2020-05-12 15:20:00,300.51,300.64,299.51,299.81,4420.0,286.2286,286.3524,285.2761,285.5618,4420.0
2020-05-12 15:25:00,299.48,299.9,299.48,299.88,2781.0,285.2475,285.6475,285.2475,285.6285,2781.0
2020-05-12 15:30:00,299.81,300.01,299.39,299.53,3635.0,285.5618,285.7523,285.1618,285.2951,3635.0
2020-05-12 15:35:00,299.42,299.54,298.77,299.12,5121.0,285.1904,285.3047,284.5713,284.9046,5121.0
2020-05-12 15:40:00,298.98,298.98,298.06,298.28,5727.0,284.7713,284.7713,283.895,284.1045,5727.0
2020-05-12 15:45:00,298.14,298.61,297.82,298.54,5930.0,283.9712,284.4189,283.6664,284.3522,5930.0
2020-05-12 15:50:00,298.28,298.28,297.39,297.77,14255.0,284.1045,284.1045,283.2568,283.6188,14255.0
2020-05-12 15:55:00,298.13,298.24,296.24,296.24,47469.0,283.9617,284.0664,282.1615,282.1615,47469.0
2020-05-13 09:30:00,298.74,298.74,296.49,296.55,26483.0,284.5427,284.5427,282.3996,282.4568,26483.0
2020-05-13 09:35:00,296.43,297.06,295.72,296.93,13535.0,282.3425,282.9425,281.6662,282.8187,13535.0
2020-05-13 09:40:00,297.01,297.01,295.94,296.34,9670.0,282.8949,282.8949,281.8757,282.2567,9670.0
2020-05-13 09:45:00,295.99,297.67,295.99,297.6,8850.0,281.9234,283.5235,281.9234,283.4569,8850.0
2020-05-13 09:50:00,297.23,297.71,296.95,297.41,14541.0,283.1044,283.5616,282.8377,283.2759,14541.0
2020-05-13 09:55:00,297.37,297.9,296.59,297.36,36482.0,283.2378,283.7426,282.4949,283.2283,36482.0
2020-05-13 10:00:00,297.18,299.13,297.16,299.08,43817.0,283.0568,284.9141,283.0378,284.8665,43817.0
2020-05-13 10:05:00,298.96,299.54,298.34,299.08,35675.0,284.7522,285.3047,284.1617,284.8665,35675.0
2020-05-13 10:10:00,299.11,300.28,298.61,299.52,23400.0,284.8951,286.0095,284.4189,285.2856,23400.0
2020-05-13 10:15:00,299.62,299.82,298.95,299.0,12013.0,285.3809,285.5714,284.7427,284.7903,12013.0
2020-05-13 10:20:00,299.11,299.68,298.73,299.17,19467.0,284.8951,285.438,284.5332,284.9522,19467.0
2020-05-13 10:25:00,299.21,300.4,298.67,300.26,19402.0,284.9903,286.1238,284.476,285.9904,19402.0
2020-05-13 10:30:00,300.33,301.47,300.02,300.61,23306.0,286.0571,287.1429,285.7618,286.3238,23306.0
2020-05-13 10:35:00,300.54,300.75,300.09,300.24,9582.0,286.2571,286.4572,285.8285,285.9714,9582.0
2020-05-13 10:40:00,300.47,300.81,299.86,300.05,13595.0,286.1905,286.5143,285.6094,285.7904,13595.0
2020-05-13 10:45:00,299.91,299.94,299.3,299.48,15293.0,285.6571,285.6856,285.0761,285.2475,15293.0
2020-05-13 10:50:00,299.56,299.87,298.85,299.38,24478.0,285.3237,285.619,284.6474,285.1523,24478.0
2020-05-13 10:55:00,299.48,299.48,297.47,297.48,38333.0,285.2475,285.2475,283.333,283.3426,38333.0
2020-05-13 11:00:00,297.72,298.4,297.27,298.4,32551.0,283.5712,284.2188,283.1425,284.2188,32551.0
2020-05-13 11:05:00,298.35,299.14,297.64,298.3,18570.0,284.1712,284.9237,283.495,284.1236,18570.0
2020-05-13 11:10:00,298.44,298.73,297.9,298.46,14516.0,284.2569,284.5332,283.7426,284.276,14516.0
2020-05-13 11:15:00,298.53,298.99,297.04,297.04,10607.0,284.3427,284.7808,282.9235,282.9235,10607.0
2020-05-13 11:20:00,297.06,297.06,295.51,295.51,6550.0,282.9425,282.9425,281.4662,281.4662,6550.0
2020-05-13 11:25:00,295.47,295.94,295.04,295.84,9133.0,281.4281,281.8757,281.0185,281.7805,9133.0
2020-05-13 11:30:00,295.75,296.8,295.62,296.8,10776.0,281.6948,282.6949,281.571,282.6949,10776.0
2020-05-13 11:35:00,297.03,297.04,295.85,296.63,13137.0,282.9139,282.9235,281.79,282.533,13137.0
2020-05-13 11:40:00,296.67,296.83,295.74,295.98,2700.0,282.5711,282.7234,281.6852,281.9138,2700.0
2020-05-13 11:45:00,295.76,295.78,294.58,294.72,5164.0,281.7043,281.7233,280.5804,280.7137,5164.0
2020-05-13 11:50:00,294.85,295.82,294.59,294.87,5646.0,280.8375,281.7614,280.5899,280.8566,5646.0
2020-05-13 11:55:00,294.28,295.39,294.2,295.21,10830.0,280.2946,281.3519,280.2184,281.1804,10830.0
2020-05-13 12:00:00,295.34,295.8,295.13,295.24,4561.0,281.3043,281.7424,281.1042,281.209,4561.0
2020-05-13 12:05:00,294.33,294.66,293.12,293.34,9789.0,280.3423,280.6566,279.1898,279.3993,9789.0
2020-05-13 12:10:00,293.3,293.69,291.85,292.17,8994.0,279.3612,279.7327,277.9801,278.2849,8994.0
2020-05-13 12:15:00,291.71,292.56,291.47,291.64,4959.0,277.8468,278.6564,277.6182,277.7801,4959.0
2020-05-13 12:20:00,291.51,293.1,291.51,292.6,5935.0,277.6563,279.1707,277.6563,278.6945,5935.0
2020-05-13 12:25:00,292.43,293.6,292.22,293.56,10850.0,278.5326,279.6469,278.3325,279.6089,10850.0
2020-05-13 12:30:00,293.74,293.99,292.88,293.97,5295.0,279.7803,280.0184,278.9612,279.9994,5295.0
2020-05-13 12:35:00,293.41,294.4,292.91,294.22,2299.0,279.466,280.4089,278.9897,280.2375,2299.0
2020-05-13 12:40:00,294.07,294.34,293.27,293.27,1000.0,280.0946,280.3518,279.3326,279.3326,1000.0
2020-05-13 12:45:00,293.71,293.94,293.28,293.52,3469.0,279.7517,279.9708,279.3422,279.5708,3469.0
2020-05-13 12:50:00,293.92,294.01,293.28,293.28,4025.0,279.9517,280.0375,279.3422,279.3422,4025.0
2020-05-13 12:55:00,293.37,293.83,292.93,292.93,1050.0,279.4279,279.866,279.0088,279.0088,1050.0
2020-05-13 13:00:00,293.56,293.56,291.62,291.62,850.0,279.6089,279.6089,277.761,277.761,850.0
2020-05-13 13:05:00,291.81,291.81,290.75,290.76,4010.0,277.942,277.942,276.9324,276.9419,4010.0
2020-05-13 13:10:00,291.08,292.03,291.08,291.71,4177.0,277.2467,278.1516,277.2467,277.8468,4177.0
2020-05-13 13:15:00,291.44,292.05,291.44,291.57,1210.0,277.5896,278.1706,277.5896,277.7134,1210.0
2020-05-13 13:20:00,291.73,291.73,291.19,291.41,500.0,277.8658,277.8658,277.3515,277.561,500.0
2020-05-13 13:25:00,291.17,292.29,291.16,292.29,1500.0,277.3324,278.3992,277.3229,278.3992,1500.0
2020-05-13 13:30:00,291.49,292.26,291.44,292.18,1228.0,277.6372,278.3706,277.5896,278.2944,1228.0
2020-05-13 13:35:00,292.28,292.51,291.81,292.51,900.0,278.3897,278.6088,277.942,278.6088,900.0
2020-05-13 13:40:00,292.62,292.62,291.75,292.19,1700.0,278.7135,278.7135,277.8849,278.304,1700.0
2020-05-13 13:45:00,292.15,292.31,292.03,292.11,1000.0,278.2659,278.4183,278.1516,278.2278,1000.0
2020-05-13 13:50:00,291.53,292.04,291.37,291.37,400.0,277.6753,278.1611,277.5229,277.5229,400.0
2020-05-13 13:55:00,291.79,292.21,291.38,291.75,9589.0,277.923,278.323,277.5325,277.8849,9589.0
2020-05-13 14:00:00,291.6,291.73,291.04,291.04,1117.0,277.742,277.8658,277.2086,277.2086,1117.0
2020-05-13 14:05:00,291.03,292.05,291.03,292.05,1800.0,277.1991,278.1706,277.1991,278.1706,1800.0
2020-05-13 14:10:00,291.73,292.63,291.73,292.25,2501.0,277.8658,278.723,277.8658,278.3611,2501.0
2020-05-13 14:15:00,292.66,293.01,292.33,292.9,2970.0,278.7516,279.085,278.4373,278.9802,2970.0
2020-05-13 14:20:00,292.63,293.34,292.11,292.52,2608.0,278.723,279.3993,278.2278,278.6183,2608.0
2020-05-13 14:25:00,292.15,292.43,291.97,291.97,400.0,278.2659,278.5326,278.0944,278.0944,400.0
2020-05-13 14:30:00,292.28,292.7,292.25,292.7,2228.0,278.3897,278.7897,278.3611,278.7897,2228.0
2020-05-13 14:35:00,292.69,292.86,292.27,292.86,1600.0,278.7802,278.9421,278.3802,278.9421,1600.0
2020-05-13 14:40:00,292.78,292.78,292.02,292.02,700.0,278.8659,278.8659,278.142,278.142,700.0
2020-05-13 14:45:00,292.15,292.77,291.66,292.11,1044.0,278.2659,278.8564,277.7991,278.2278,1044.0
2020-05-13 14:50:00,292.5,292.5,291.78,291.81,1000.0,278.5992,278.5992,277.9134,277.942,1000.0
2020-05-13 14:55:00,292.29,292.86,291.9,292.23,2076.0,278.3992,278.9421,278.0277,278.3421,2076.0
2020-05-13 15:00:00,292.26,293.32,292.26,293.31,3486.0,278.3706,279.3803,278.3706,279.3707,3486.0
2020-05-13 15:05:00,293.28,293.28,292.32,292.61,1435.0,279.3422,279.3422,278.4278,278.704,1435.0
2020-05-13 15:10:00,292.88,292.89,292.02,292.14,1803.0,278.9612,278.9707,278.142,278.2563,1803.0
2020-05-13 15:15:00,292.02,292.28,292.0,292.28,835.0,278.142,278.3897,278.123,278.3897,835.0
2020-05-13 15:20:00,292.5,292.59,291.19,291.41,2139.0,278.5992,278.6849,277.3515,277.561,2139.0
2020-05-13 15:25:00,291.28,292.38,291.19,292.29,2108.0,277.4372,278.4849,277.3515,278.3992,2108.0
2020-05-13 15:30:00,292.26,292.36,291.99,292.18,5503.0,278.3706,278.4659,278.1135,278.2944,5503.0
2020-05-13 15:35:00,292.0,292.32,291.61,291.94,4470.0,278.123,278.4278,277.7515,278.0658,4470.0
2020-05-13 15:40:00,292.17,292.49,291.59,291.88,4472.0,278.2849,278.5897,277.7325,278.0087,4472.0
2020-05-13 15:45:00,291.91,293.15,291.43,293.15,4216.0,278.0373,279.2183,277.5801,279.2183,4216.0
2020-05-13 15:50:00,292.81,294.48,292.81,294.09,6878.0,278.8945,280.4851,278.8945,280.1137,6878.0
2020-05-13 15:55:00,294.25,294.44,293.81,294.23,16303.0,280.2661,280.447,279.847,280.247,16303.0
2020-05-14 09:30:00,286.17,287.77,286.02,286.83,35537.0,272.5701,274.094,272.4272,273.1987,35537.0
2020-05-14 09:35:00,287.07,288.19,286.73,286.79,6931.0,273.4273,274.4941,273.1034,273.1606,6931.0
2020-05-14 09:40:00,286.48,286.9,285.75,286.2,13076.0,272.8653,273.2654,272.17,272.5986,13076.0
2020-05-14 09:45:00,286.13,286.52,284.86,284.87,11752.0,272.532,272.9034,271.3223,271.3318,11752.0
2020-05-14 09:50:00,284.65,284.7,283.31,283.47,10904.0,271.1223,271.1699,269.846,269.9984,10904.0
2020-05-14 09:55:00,283.57,284.91,283.4,284.19,10254.0,270.0936,271.3699,269.9317,270.6842,10254.0
2020-05-14 10:00:00,284.22,285.12,284.17,284.71,4700.0,270.7127,271.57,270.6651,271.1794,4700.0
2020-05-14 10:05:00,285.0,286.05,284.88,286.05,7334.0,271.4557,272.4558,271.3414,272.4558,7334.0
2020-05-14 10:10:00,286.14,286.65,286.14,286.4,4170.0,272.5415,273.0272,272.5415,272.7891,4170.0
2020-05-14 10:15:00,286.07,286.4,285.2,285.77,2824.0,272.4748,272.7891,271.6462,272.1891,2824.0
2020-05-14 10:20:00,285.78,286.57,285.72,286.28,4055.0,272.1986,272.951,272.1414,272.6748,4055.0
2020-05-14 10:25:00,286.3,286.66,285.31,285.37,3580.0,272.6939,273.0368,271.7509,271.8081,3580.0
2020-05-14 10:30:00,285.56,285.92,285.1,285.92,2890.0,271.989,272.3319,271.5509,272.3319,2890.0
2020-05-14 10:35:00,285.74,287.69,285.63,287.69,7398.0,272.1605,274.0178,272.0557,274.0178,7398.0
2020-05-14 10:40:00,287.43,287.43,285.82,285.92,4136.0,273.7702,273.7702,272.2367,272.3319,4136.0
2020-05-14 10:45:00,286.63,287.01,285.85,286.79,6182.0,273.0082,273.3701,272.2653,273.1606,6182.0
2020-05-14 10:50:00,287.03,288.35,287.02,288.28,4349.0,273.3892,274.6465,273.3797,274.5798,4349.0
2020-05-14 10:55:00,287.58,287.73,287.11,287.29,6676.0,273.913,274.0559,273.4654,273.6368,6676.0
2020-05-14 11:00:00,287.56,287.98,286.84,287.82,10669.0,273.894,274.294,273.2082,274.1416,10669.0
2020-05-14 11:05:00,287.7,289.31,287.66,288.61,12339.0,274.0273,275.5608,273.9892,274.8941,12339.0
2020-05-14 11:10:00,288.74,289.8,288.62,289.54,8950.0,275.0179,276.0275,274.9036,275.7799,8950.0
2020-05-14 11:15:00,289.47,290.28,289.42,289.51,10392.0,275.7132,276.4847,275.6656,275.7513,10392.0
2020-05-14 11:20:00,289.36,289.37,287.39,287.99,17654.0,275.6085,275.618,273.7321,274.3036,17654.0
2020-05-14 11:25:00,287.99,288.15,286.87,286.9,4896.0,274.3036,274.456,273.2368,273.2654,4896.0
2020-05-14 11:30:00,287.19,288.7,287.19,288.6,12290.0,273.5416,274.9798,273.5416,274.8846,12290.0
2020-05-14 11:35:00,288.57,289.02,288.56,288.56,1600.0,274.856,275.2846,274.8465,274.8465,1600.0
2020-05-14 11:40:00,288.66,288.71,287.58,287.92,2520.0,274.9417,274.9893,273.913,274.2369,2520.0
2020-05-14 11:45:00,288.04,288.04,287.74,287.74,200.0,274.3512,274.3512,274.0654,274.0654,200.0
2020-05-14 11:50:00,287.19,287.35,286.69,287.35,2526.0,273.5416,273.694,273.0653,273.694,2526.0
2020-05-14 11:55:00,287.61,287.76,286.52,286.83,2190.0,273.9416,274.0845,272.9034,273.1987,2190.0
2020-05-14 12:00:00,286.93,287.46,286.6,286.67,1004.0,273.2939,273.7987,272.9796,273.0463,1004.0
2020-05-14 12:05:00,286.61,287.02,286.27,286.33,2006.0,272.9891,273.3797,272.6653,272.7224,2006.0
2020-05-14 12:10:00,286.62,286.9,286.5,286.9,400.0,272.9987,273.2654,272.8844,273.2654,400.0
2020-05-14 12:15:00,286.81,287.35,286.66,287.19,2600.0,273.1796,273.694,273.0368,273.5416,2600.0
2020-05-14 12:20:00,287.1,287.96,287.1,287.96,7230.0,273.4559,274.275,273.4559,274.275,7230.0
2020-05-14 12:25:00,287.94,287.94,286.98,287.29,2630.0,274.2559,274.2559,273.3416,273.6368,2630.0
2020-05-14 12:30:00,287.3,287.42,286.89,286.92,2900.0,273.6464,273.7606,273.2558,273.2844,2900.0
2020-05-14 12:35:00,287.11,287.67,286.97,287.5,5117.0,273.4654,273.9988,273.332,273.8368,5117.0
2020-05-14 12:40:00,287.41,287.65,287.36,287.47,1500.0,273.7511,273.9797,273.7035,273.8083,1500.0
2020-05-14 12:45:00,287.15,287.34,287.14,287.3,1906.0,273.5035,273.6845,273.494,273.6464,1906.0
2020-05-14 12:50:00,287.31,288.85,287.26,288.85,3789.0,273.6559,275.1227,273.6083,275.1227,3789.0
2020-05-14 12:55:00,289.12,289.5,288.8,289.3,3273.0,275.3799,275.7418,275.0751,275.5513,3273.0
2020-05-14 13:00:00,289.42,289.42,288.58,288.58,2994.0,275.6656,275.6656,274.8655,274.8655,2994.0
2020-05-14 13:05:00,288.83,288.88,288.45,288.64,1303.0,275.1036,275.1513,274.7417,274.9227,1303.0
2020-05-14 13:10:00,288.75,289.26,288.75,289.26,873.0,275.0274,275.5132,275.0274,275.5132,873.0
2020-05-14 13:15:00,289.28,289.49,289.01,289.42,3783.0,275.5323,275.7323,275.2751,275.6656,3783.0
2020-05-14 13:20:00,289.6,289.68,289.13,289.24,5538.0,275.837,275.9132,275.3894,275.4942,5538.0
2020-05-14 13:25:00,289.33,289.97,289.33,289.54,2736.0,275.5799,276.1895,275.5799,275.7799,2736.0
2020-05-14 13:30:00,290.18,290.5,290.18,290.23,3300.0,276.3895,276.6943,276.3895,276.4371,3300.0
2020-05-14 13:35:00,289.91,290.42,289.34,290.2,3830.0,276.1323,276.6181,275.5894,276.4085,3830.0
2020-05-14 13:40:00,290.2,290.2,289.5,289.69,4602.0,276.4085,276.4085,275.7418,275.9228,4602.0
2020-05-14 13:45:00,289.58,289.87,289.25,289.87,2026.0,275.818,276.0942,275.5037,276.0942,2026.0
2020-05-14 13:50:00,289.61,289.74,289.16,289.34,2226.0,275.8466,275.9704,275.418,275.5894,2226.0
2020-05-14 13:55:00,289.54,289.54,288.8,288.8,900.0,275.7799,275.7799,275.0751,275.0751,900.0
2020-05-14 14:00:00,288.6,288.82,287.85,287.93,3132.0,274.8846,275.0941,274.1702,274.2464,3132.0
2020-05-14 14:05:00,287.94,287.99,287.59,287.74,3014.0,274.2559,274.3036,273.9226,274.0654,3014.0
2020-05-14 14:10:00,287.81,288.22,287.72,287.92,2257.0,274.1321,274.5226,274.0464,274.2369,2257.0
2020-05-14 14:15:00,288.12,288.12,286.95,287.09,5544.0,274.4274,274.4274,273.313,273.4463,5544.0
2020-05-14 14:20:00,287.51,287.92,287.46,287.73,2500.0,273.8464,274.2369,273.7987,274.0559,2500.0
2020-05-14 14:25:00,287.77,288.18,287.6,288.16,3249.0,274.094,274.4845,273.9321,274.4655,3249.0
2020-05-14 14:30:00,288.19,288.36,287.48,287.5,2201.0,274.4941,274.656,273.8178,273.8368,2201.0
2020-05-14 14:35:00,287.43,287.77,286.94,287.2,1400.0,273.7702,274.094,273.3035,273.5511,1400.0
2020-05-14 14:40:00,287.1,288.05,286.73,287.55,3826.0,273.4559,274.3607,273.1034,273.8845,3826.0
2020-05-14 14:45:00,287.9,289.47,287.9,289.33,7800.0,274.2178,275.7132,274.2178,275.5799,7800.0
2020-05-14 14:50:00,289.25,290.55,289.14,290.54,8600.0,275.5037,276.7419,275.3989,276.7324,8600.0
2020-05-14 14:55:00,290.51,294.97,290.5,294.97,59485.0,276.7038,280.9518,276.6943,280.9518,59485.0
2020-05-14 15:00:00,294.62,297.98,294.04,297.93,63685.0,280.6185,283.8188,280.066,283.7712,63685.0
2020-05-14 15:05:00,297.75,299.53,297.35,299.5,63717.0,283.5997,285.2951,283.2187,285.2666,63717.0
2020-05-14 15:10:00,299.7,301.07,297.87,301.0,53403.0,285.4571,286.7619,283.714,286.6953,53403.0
2020-05-14 15:15:00,301.3,302.78,300.55,302.46,78606.0,286.981,288.3907,286.2667,288.0859,78606.0
2020-05-14 15:20:00,302.36,303.64,301.57,303.64,47052.0,287.9906,289.2098,287.2382,289.2098,47052.0
2020-05-14 15:25:00,303.45,303.76,301.6,302.16,22751.0,289.0288,289.3241,287.2668,287.8001,22751.0
2020-05-14 15:30:00,302.48,302.58,300.92,300.92,33277.0,288.1049,288.2002,286.6191,286.6191,33277.0
2020-05-14 15:35:00,300.96,302.15,300.47,301.67,18170.0,286.6572,287.7906,286.1905,287.3334,18170.0
2020-05-14 15:40:00,301.39,301.84,300.86,301.84,13707.0,287.0667,287.4954,286.5619,287.4954,13707.0
2020-05-14 15:45:00,301.66,302.17,300.11,300.68,34417.0,287.3239,287.8097,285.8476,286.3905,34417.0
2020-05-14 15:50:00,300.68,302.44,300.65,302.39,56132.0,286.3905,288.0668,286.3619,288.0192,56132.0
2020-05-14 15:55:00,302.37,303.1,302.05,302.37,61201.0,288.0002,288.6955,287.6954,288.0002,61201.0
2020-05-15 09:30:00,292.47,294.14,292.1,292.44,86381.0,278.5707,280.1613,278.2182,278.5421,86381.0
2020-05-15 09:35:00,292.38,293.7,290.92,293.7,33802.0,278.4849,279.7422,277.0943,279.7422,33802.0
2020-05-15 09:40:00,294.08,295.33,293.85,294.87,25123.0,280.1041,281.2947,279.8851,280.8566,25123.0
2020-05-15 09:45:00,295.05,295.05,293.27,293.89,10854.0,281.028,281.028,279.3326,279.9232,10854.0
2020-05-15 09:50:00,294.05,294.94,293.93,294.69,11025.0,280.0756,280.9233,279.9613,280.6851,11025.0
2020-05-15 09:55:00,294.76,294.91,294.23,294.8,6498.0,280.7518,280.8947,280.247,280.7899,6498.0
2020-05-15 10:00:00,294.92,295.36,293.3,293.34,12758.0,280.9042,281.3233,279.3612,279.3993,12758.0
2020-05-15 10:05:00,293.39,294.33,293.37,294.33,8482.0,279.4469,280.3423,279.4279,280.3423,8482.0
2020-05-15 10:10:00,294.24,295.7,294.23,295.7,18017.0,280.2565,281.6471,280.247,281.6471,18017.0
2020-05-15 10:15:00,295.6,296.22,294.57,294.57,11459.0,281.5519,282.1424,280.5709,280.5709,11459.0
2020-05-15 10:20:00,294.44,294.52,293.72,293.72,4067.0,280.447,280.5232,279.7612,279.7612,4067.0
2020-05-15 10:25:00,293.75,294.56,293.75,294.4,6378.0,279.7898,280.5613,279.7898,280.4089,6378.0
2020-05-15 10:30:00,294.02,294.46,293.68,293.68,2950.0,280.047,280.4661,279.7231,279.7231,2950.0
2020-05-15 10:35:00,293.47,293.57,293.03,293.34,6720.0,279.5231,279.6184,279.104,279.3993,6720.0
2020-05-15 10:40:00,293.61,293.61,292.83,292.83,5335.0,279.6565,279.6565,278.9135,278.9135,5335.0
2020-05-15 10:45:00,292.6,293.03,292.24,293.03,4738.0,278.6945,279.104,278.3516,279.104,4738.0
2020-05-15 10:50:00,292.84,292.84,291.45,291.56,4697.0,278.9231,278.9231,277.5991,277.7039,4697.0
2020-05-15 10:55:00,291.49,291.57,290.7,291.36,3812.0,277.6372,277.7134,276.8848,277.5134,3812.0
2020-05-15 11:00:00,291.1,291.12,290.18,290.25,6223.0,277.2658,277.2848,276.3895,276.4562,6223.0
2020-05-15 11:05:00,290.19,291.0,290.1,290.94,5101.0,276.399,277.1705,276.3133,277.1134,5101.0
2020-05-15 11:10:00,290.95,291.13,290.36,290.96,3996.0,277.1229,277.2943,276.5609,277.1324,3996.0
2020-05-15 11:15:00,290.78,291.05,290.43,290.91,5711.0,276.961,277.2181,276.6276,277.0848,5711.0
2020-05-15 11:20:00,290.74,291.11,290.65,291.08,11839.0,276.9229,277.2753,276.8371,277.2467,11839.0
2020-05-15 11:25:00,291.05,291.18,290.47,290.81,9902.0,277.2181,277.342,276.6657,276.9895,9902.0
2020-05-15 11:30:00,290.63,291.2,290.37,290.63,12930.0,276.8181,277.361,276.5705,276.8181,12930.0
2020-05-15 11:35:00,290.79,291.12,290.45,290.81,5386.0,276.9705,277.2848,276.6467,276.9895,5386.0
2020-05-15 11:40:00,290.71,290.77,290.2,290.77,1200.0,276.8943,276.9514,276.4085,276.9514,1200.0
2020-05-15 11:45:00,290.7,290.7,290.4,290.68,1580.0,276.8848,276.8848,276.599,276.8657,1580.0
2020-05-15 11:50:00,290.62,291.19,290.46,290.7,1635.0,276.8086,277.3515,276.6562,276.8848,1635.0
2020-05-15 11:55:00,290.87,291.53,290.87,291.47,3550.0,277.0467,277.6753,277.0467,277.6182,3550.0
2020-05-15 12:00:00,291.43,292.57,291.43,292.56,1736.0,277.5801,278.6659,277.5801,278.6564,1736.0
2020-05-15 12:05:00,292.43,292.72,292.28,292.49,4559.0,278.5326,278.8088,278.3897,278.5897,4559.0
2020-05-15 12:10:00,292.59,292.76,292.5,292.66,3050.0,278.6849,278.8469,278.5992,278.7516,3050.0
2020-05-15 12:15:00,292.42,292.73,292.33,292.64,2051.0,278.523,278.8183,278.4373,278.7326,2051.0
2020-05-15 12:20:00,292.67,293.81,292.67,293.81,1447.0,278.7611,279.847,278.7611,279.847,1447.0
2020-05-15 12:25:00,293.74,294.09,293.63,293.79,2288.0,279.7803,280.1137,279.6755,279.8279,2288.0
2020-05-15 12:30:00,293.81,293.84,293.43,293.71,4500.0,279.847,279.8755,279.485,279.7517,4500.0
2020-05-15 12:35:00,293.57,293.57,292.77,292.77,2200.0,279.6184,279.6184,278.8564,278.8564,2200.0
2020-05-15 12:40:00,292.99,293.12,292.93,293.12,1500.0,279.0659,279.1898,279.0088,279.1898,1500.0
2020-05-15 12:45:00,293.0,293.03,292.19,292.29,2640.0,279.0755,279.104,278.304,278.3992,2640.0
2020-05-15 12:50:00,292.6,292.95,292.58,292.94,1200.0,278.6945,279.0278,278.6754,279.0183,1200.0
2020-05-15 12:55:00,292.86,293.02,292.15,292.46,18249.0,278.9421,279.0945,278.2659,278.5611,18249.0
2020-05-15 13:00:00,292.48,293.09,292.45,292.94,4425.0,278.5802,279.1612,278.5516,279.0183,4425.0
2020-05-15 13:05:00,292.81,293.21,292.34,293.19,11045.0,278.8945,279.2755,278.4468,279.2564,11045.0
2020-05-15 13:10:00,293.38,293.79,293.38,293.74,972.0,279.4374,279.8279,279.4374,279.7803,972.0
2020-05-15 13:15:00,293.52,293.52,293.12,293.25,500.0,279.5708,279.5708,279.1898,279.3136,500.0
2020-05-15 13:20:00,292.9,293.35,292.77,293.12,1720.0,278.9802,279.4088,278.8564,279.1898,1720.0
2020-05-15 13:25:00,292.76,293.24,292.6,293.24,5100.0,278.8469,279.3041,278.6945,279.3041,5100.0
2020-05-15 13:30:00,293.1,293.63,293.07,293.22,1951.0,279.1707,279.6755,279.1421,279.285,1951.0
2020-05-15 13:35:00,293.37,293.68,293.0,293.25,2200.0,279.4279,279.7231,279.0755,279.3136,2200.0
2020-05-15 13:40:00,293.08,293.24,292.5,292.63,9700.0,279.1517,279.3041,278.5992,278.723,9700.0
2020-05-15 13:45:00,292.72,293.05,292.66,292.85,2205.0,278.8088,279.1231,278.7516,278.9326,2205.0
2020-05-15 13:50:00,292.79,292.92,292.5,292.51,3800.0,278.8754,278.9993,278.5992,278.6088,3800.0
2020-05-15 13:55:00,292.52,292.91,292.2,292.38,6888.0,278.6183,278.9897,278.3135,278.4849,6888.0
2020-05-15 14:00:00,292.6,294.09,292.6,294.09,1475.0,278.6945,280.1137,278.6945,280.1137,1475.0
2020-05-15 14:05:00,293.74,294.13,293.49,293.49,1400.0,279.7803,280.1518,279.5422,279.5422,1400.0
2020-05-15 14:10:00,293.38,293.64,293.27,293.64,1700.0,279.4374,279.685,279.3326,279.685,1700.0
2020-05-15 14:15:00,293.64,293.64,293.64,293.64,0.0,279.685,279.685,279.685,279.685,0.0
2020-05-15 14:20:00,294.12,294.76,294.07,294.76,2311.0,280.1422,280.7518,280.0946,280.7518,2311.0
2020-05-15 14:25:00,294.9,295.37,294.9,295.18,3504.0,280.8852,281.3328,280.8852,281.1519,3504.0
2020-05-15 14:30:00,295.4,295.61,295.14,295.44,3318.0,281.3614,281.5614,281.1138,281.3995,3318.0
2020-05-15 14:35:00,295.58,295.58,294.7,294.7,1100.0,281.5329,281.5329,280.6947,280.6947,1100.0
2020-05-15 14:40:00,294.85,294.99,294.4,294.62,3900.0,280.8375,280.9709,280.4089,280.6185,3900.0
2020-05-15 14:45:00,294.64,295.4,294.64,295.11,1000.0,280.6375,281.3614,280.6375,281.0852,1000.0
2020-05-15 14:50:00,295.26,295.42,294.76,295.0,3800.0,281.2281,281.3805,280.7518,280.9804,3800.0
2020-05-15 14:55:00,294.47,294.56,293.73,293.74,2229.0,280.4756,280.5613,279.7708,279.7803,2229.0
2020-05-15 15:00:00,294.07,294.34,294.07,294.25,1800.0,280.0946,280.3518,280.0946,280.2661,1800.0
2020-05-15 15:05:00,293.99,294.14,293.71,293.78,6377.0,280.0184,280.1613,279.7517,279.8184,6377.0
2020-05-15 15:10:00,293.78,293.78,292.51,292.88,11725.0,279.8184,279.8184,278.6088,278.9612,11725.0
2020-05-15 15:15:00,292.74,293.01,292.66,292.73,5434.0,278.8278,279.085,278.7516,278.8183,5434.0
2020-05-15 15:20:00,292.82,293.1,292.38,292.55,6881.0,278.904,279.1707,278.4849,278.6469,6881.0
2020-05-15 15:25:00,292.55,292.98,292.55,292.81,11345.0,278.6469,279.0564,278.6469,278.8945,11345.0
2020-05-15 15:30:00,292.89,293.16,292.74,292.99,11801.0,278.9707,279.2279,278.8278,279.0659,11801.0
2020-05-15 15:35:00,293.14,293.38,291.85,291.99,9632.0,279.2088,279.4374,277.9801,278.1135,9632.0
2020-05-15 15:40:00,291.99,292.1,291.37,292.1,10612.0,278.1135,278.2182,277.5229,278.2182,10612.0
2020-05-15 15:45:00,292.0,292.75,291.75,292.75,16536.0,278.123,278.8373,277.8849,278.8373,16536.0
2020-05-15 15:50:00,292.64,292.64,291.97,292.14,26523.0,278.7326,278.7326,278.0944,278.2563,26523.0
2020-05-15 15:55:00,292.19,292.97,292.19,292.97,63744.0,278.304,279.0469,278.304,279.0469,63744.0
2020-05-18 09:30:00,298.07,298.71,297.66,298.35,29501.0,283.9045,284.5141,283.514,284.1712,29501.0
2020-05-18 09:35:00,298.22,299.41,297.8,299.41,11670.0,284.0474,285.1808,283.6473,285.1808,11670.0
2020-05-18 09:40:00,299.1,300.29,298.96,300.04,34392.0,284.8856,286.019,284.7522,285.7809,34392.0
2020-05-18 09:45:00,300.11,301.26,300.11,300.88,14758.0,285.8476,286.9429,285.8476,286.581,14758.0
2020-05-18 09:50:00,301.03,301.03,299.69,299.97,18965.0,286.7238,286.7238,285.4475,285.7142,18965.0
2020-05-18 09:55:00,300.0,301.14,299.96,301.13,6819.0,285.7428,286.8286,285.7047,286.8191,6819.0
2020-05-18 10:00:00,301.38,301.38,300.08,300.5,10084.0,287.0572,287.0572,285.819,286.219,10084.0
2020-05-18 10:05:00,300.48,300.82,299.82,300.51,6384.0,286.2,286.5238,285.5714,286.2286,6384.0
2020-05-18 10:10:00,300.58,300.58,299.97,300.18,3069.0,286.2952,286.2952,285.7142,285.9142,3069.0
2020-05-18 10:15:00,300.11,301.25,299.96,301.25,6662.0,285.8476,286.9334,285.7047,286.9334,6662.0
2020-05-18 10:20:00,301.5,301.62,300.47,300.67,5654.0,287.1715,287.2858,286.1905,286.381,5654.0
2020-05-18 10:25:00,300.97,301.04,300.2,300.2,5700.0,286.6667,286.7334,285.9333,285.9333,5700.0
2020-05-18 10:30:00,300.25,300.56,300.24,300.37,5686.0,285.9809,286.2762,285.9714,286.0952,5686.0
2020-05-18 10:35:00,300.61,300.89,300.35,300.74,2308.0,286.3238,286.5905,286.0762,286.4476,2308.0
2020-05-18 10:40:00,300.92,301.53,300.92,301.53,4823.0,286.6191,287.2001,286.6191,287.2001,4823.0
2020-05-18 10:45:00,301.45,301.68,301.35,301.52,7977.0,287.1239,287.343,287.0286,287.1906,7977.0
2020-05-18 10:50:00,301.78,301.94,300.94,301.16,3966.0,287.4382,287.5906,286.6381,286.8477,3966.0
2020-05-18 10:55:00,301.3,301.81,301.19,301.81,5978.0,286.981,287.4668,286.8762,287.4668,5978.0
2020-05-18 11:00:00,301.87,302.0,301.14,301.29,6171.0,287.5239,287.6477,286.8286,286.9715,6171.0
2020-05-18 11:05:00,301.46,301.85,301.38,301.76,4025.0,287.1334,287.5049,287.0572,287.4192,4025.0
2020-05-18 11:10:00,301.7,302.26,301.58,301.8,5323.0,287.362,287.8954,287.2477,287.4573,5323.0
2020-05-18 11:15:00,301.95,302.82,301.95,302.82,4364.0,287.6001,288.4288,287.6001,288.4288,4364.0
2020-05-18 11:20:00,302.83,303.28,302.59,302.75,4791.0,288.4383,288.8669,288.2097,288.3621,4791.0
2020-05-18 11:25:00,302.9,303.6,302.39,302.62,10002.0,288.505,289.1717,288.0192,288.2383,10002.0
2020-05-18 11:30:00,302.22,302.62,301.36,301.54,16862.0,287.8573,288.2383,287.0382,287.2096,16862.0
2020-05-18 11:35:00,301.59,301.59,300.95,301.17,8668.0,287.2572,287.2572,286.6476,286.8572,8668.0
2020-05-18 11:40:00,301.48,302.27,301.29,301.77,2900.0,287.1525,287.9049,286.9715,287.4287,2900.0
2020-05-18 11:45:00,301.86,302.15,301.84,301.95,1939.0,287.5144,287.7906,287.4954,287.6001,1939.0
2020-05-18 11:50:00,302.02,302.2,301.63,301.63,3225.0,287.6668,287.8382,287.2953,287.2953,3225.0
2020-05-18 11:55:00,301.71,302.0,301.71,301.98,2603.0,287.3715,287.6477,287.3715,287.6287,2603.0
2020-05-18 12:00:00,301.79,302.1,301.63,301.69,1804.0,287.4477,287.743,287.2953,287.3525,1804.0
2020-05-18 12:05:00,301.81,302.49,301.69,302.34,1300.0,287.4668,288.1145,287.3525,287.9716,1300.0
2020-05-18 12:10:00,301.98,302.15,301.9,302.15,400.0,287.6287,287.7906,287.5525,287.7906,400.0
2020-05-18 12:15:00,302.27,302.39,302.21,302.24,1764.0,287.9049,288.0192,287.8478,287.8763,1764.0
2020-05-18 12:20:00,302.09,302.1,301.96,302.03,1734.0,287.7335,287.743,287.6096,287.6763,1734.0
2020-05-18 12:25:00,302.15,302.39,302.14,302.3,1446.0,287.7906,288.0192,287.7811,287.9335,1446.0
2020-05-18 12:30:00,302.46,302.47,302.17,302.18,2619.0,288.0859,288.0954,287.8097,287.8192,2619.0
2020-05-18 12:35:00,302.29,302.32,301.99,302.17,1320.0,287.924,287.9525,287.6382,287.8097,1320.0
2020-05-18 12:40:00,302.41,302.41,301.62,301.63,2103.0,288.0383,288.0383,287.2858,287.2953,2103.0
2020-05-18 12:45:00,301.7,301.87,301.5,301.55,4283.0,287.362,287.5239,287.1715,287.2191,4283.0
2020-05-18 12:50:00,301.8,301.9,301.33,301.48,2001.0,287.4573,287.5525,287.0096,287.1525,2001.0
2020-05-18 12:55:00,301.99,302.13,301.59,302.05,2370.0,287.6382,287.7716,287.2572,287.6954,2370.0
2020-05-18 13:00:00,302.04,302.48,302.04,302.3,1865.0,287.6858,288.1049,287.6858,287.9335,1865.0
2020-05-18 13:05:00,302.3,302.3,302.01,302.2,1000.0,287.9335,287.9335,287.6573,287.8382,1000.0
2020-05-18 13:10:00,302.3,302.84,302.19,302.83,6261.0,287.9335,288.4478,287.8287,288.4383,6261.0
2020-05-18 13:15:00,302.76,303.1,302.68,302.98,1500.0,288.3716,288.6955,288.2954,288.5812,1500.0
2020-05-18 13:20:00,303.05,303.5,302.98,303.4,2933.0,288.6478,289.0765,288.5812,288.9812,2933.0
2020-05-18 13:25:00,303.46,303.74,303.43,303.67,3750.0,289.0384,289.3051,289.0098,289.2384,3750.0
2020-05-18 13:30:00,303.61,303.75,303.38,303.38,1894.0,289.1812,289.3146,288.9622,288.9622,1894.0
2020-05-18 13:35:00,303.15,303.79,303.15,303.48,2015.0,288.7431,289.3527,288.7431,289.0574,2015.0
2020-05-18 13:40:00,303.61,303.71,303.43,303.46,1333.0,289.1812,289.2765,289.0098,289.0384,1333.0
2020-05-18 13:45:00,303.43,303.55,303.06,303.41,1077.0,289.0098,289.1241,288.6574,288.9907,1077.0
2020-05-18 13:50:00,303.19,303.45,302.97,303.12,1511.0,288.7812,289.0288,288.5716,288.7145,1511.0
2020-05-18 13:55:00,303.36,303.9,303.36,303.7,2598.0,288.9431,289.4575,288.9431,289.267,2598.0
2020-05-18 14:00:00,303.72,304.24,303.72,304.24,5357.0,289.286,289.7813,289.286,289.7813,5357.0
2020-05-18 14:05:00,304.26,304.59,303.94,303.96,1400.0,289.8003,290.1147,289.4956,289.5146,1400.0
2020-05-18 14:10:00,303.77,304.21,303.59,304.11,5079.0,289.3336,289.7527,289.1622,289.6575,5079.0
2020-05-18 14:15:00,304.39,304.39,303.95,303.95,1174.0,289.9242,289.9242,289.5051,289.5051,1174.0
2020-05-18 14:20:00,304.39,304.54,304.15,304.31,3200.0,289.9242,290.067,289.6956,289.848,3200.0
2020-05-18 14:25:00,304.21,304.57,304.11,304.4,3142.0,289.7527,290.0956,289.6575,289.9337,3142.0
2020-05-18 14:30:00,304.56,304.56,304.34,304.34,1602.0,290.0861,290.0861,289.8765,289.8765,1602.0
2020-05-18 14:35:00,304.27,304.48,303.95,304.16,3176.0,289.8099,290.0099,289.5051,289.7051,3176.0
2020-05-18 14:40:00,304.1,304.66,304.02,304.66,2225.0,289.6479,290.1813,289.5717,290.1813,2225.0
2020-05-18 14:45:00,304.61,304.89,304.53,304.75,4866.0,290.1337,290.4004,290.0575,290.2671,4866.0
2020-05-18 14:50:00,304.72,304.77,304.54,304.63,3378.0,290.2385,290.2861,290.067,290.1528,3378.0
2020-05-18 14:55:00,304.55,305.2,304.55,304.64,10888.0,290.0766,290.6957,290.0766,290.1623,10888.0
2020-05-18 15:00:00,305.14,305.34,304.92,305.26,6380.0,290.6385,290.829,290.429,290.7528,6380.0
2020-05-18 15:05:00,305.18,305.77,305.03,305.51,6867.0,290.6766,291.2386,290.5338,290.9909,6867.0
2020-05-18 15:10:00,305.48,305.57,305.12,305.54,4939.0,290.9624,291.0481,290.6195,291.0195,4939.0
2020-05-18 15:15:00,305.58,305.58,305.18,305.26,4835.0,291.0576,291.0576,290.6766,290.7528,4835.0
2020-05-18 15:20:00,305.21,305.88,305.21,305.71,5061.0,290.7052,291.3434,290.7052,291.1814,5061.0
2020-05-18 15:25:00,305.63,305.89,305.35,305.88,2819.0,291.1052,291.3529,290.8385,291.3434,2819.0
2020-05-18 15:30:00,306.0,306.56,305.85,305.86,8676.0,291.4577,291.991,291.3148,291.3243,8676.0
2020-05-18 15:35:00,306.07,306.45,305.77,305.77,10991.0,291.5243,291.8863,291.2386,291.2386,10991.0
2020-05-18 15:40:00,305.58,305.85,305.38,305.76,11691.0,291.0576,291.3148,290.8671,291.2291,11691.0
2020-05-18 15:45:00,305.76,305.82,305.39,305.46,18223.0,291.2291,291.2862,290.8766,290.9433,18223.0
2020-05-18 15:50:00,305.56,305.76,304.82,305.52,21746.0,291.0386,291.2291,290.3337,291.0005,21746.0
2020-05-18 15:55:00,305.63,305.75,304.57,304.91,26856.0,291.1052,291.2195,290.0956,290.4195,26856.0
2020-05-19 09:30:00,303.96,305.59,303.73,304.79,30459.0,289.5146,291.0671,289.2955,290.3052,30459.0
2020-05-19 09:35:00,304.81,306.69,304.67,306.68,19402.0,290.3242,292.1149,290.1909,292.1053,19402.0
2020-05-19 09:40:00,306.63,306.98,305.68,305.74,13470.0,292.0577,292.3911,291.1529,291.21,13470.0
2020-05-19 09:45:00,305.81,305.81,304.91,305.57,6120.0,291.2767,291.2767,290.4195,291.0481,6120.0
2020-05-19 09:50:00,305.54,306.63,305.53,306.52,14850.0,291.0195,292.0577,291.01,291.9529,14850.0
2020-05-19 09:55:00,306.6,307.75,306.53,307.33,13756.0,292.0291,293.1245,291.9625,292.7244,13756.0
2020-05-19 10:00:00,307.1,308.13,307.09,307.83,11061.0,292.5054,293.4864,292.4959,293.2007,11061.0
2020-05-19 10:05:00,307.92,308.7,307.92,308.49,11539.0,293.2864,294.0293,293.2864,293.8293,11539.0
2020-05-19 10:10:00,308.49,308.87,308.36,308.39,7788.0,293.8293,294.1913,293.7055,293.7341,7788.0
2020-05-19 10:15:00,308.27,308.27,307.33,307.67,9915.0,293.6198,293.6198,292.7244,293.0483,9915.0
2020-05-19 10:20:00,307.94,308.69,307.94,308.43,13384.0,293.3055,294.0198,293.3055,293.7722,13384.0
2020-05-19 10:25:00,308.34,308.89,307.9,308.54,14259.0,293.6864,294.2103,293.2674,293.8769,14259.0
2020-05-19 10:30:00,308.68,308.81,307.53,308.11,15181.0,294.0103,294.1341,292.9149,293.4674,15181.0
2020-05-19 10:35:00,308.27,308.69,307.65,307.72,9450.0,293.6198,294.0198,293.0292,293.0959,9450.0
2020-05-19 10:40:00,307.34,307.66,306.79,307.64,12548.0,292.734,293.0388,292.2101,293.0197,12548.0
2020-05-19 10:45:00,307.73,308.57,307.65,308.46,3950.0,293.1054,293.9055,293.0292,293.8007,3950.0
2020-05-19 10:50:00,308.52,308.81,308.36,308.81,7264.0,293.8579,294.1341,293.7055,294.1341,7264.0
2020-05-19 10:55:00,308.76,309.62,308.45,309.32,7490.0,294.0865,294.9056,293.7912,294.6199,7490.0
2020-05-19 11:00:00,309.21,309.49,309.0,309.4,5052.0,294.5151,294.7818,294.3151,294.6961,5052.0
2020-05-19 11:05:00,309.4,309.4,309.0,309.17,5192.0,294.6961,294.6961,294.3151,294.477,5192.0
2020-05-19 11:10:00,309.48,310.29,309.21,310.08,10433.0,294.7723,295.5438,294.5151,295.3438,10433.0
2020-05-19 11:15:00,310.0,310.46,309.93,310.07,3989.0,295.2676,295.7057,295.2009,295.3342,3989.0
2020-05-19 11:20:00,310.2,310.49,310.12,310.25,1500.0,295.4581,295.7343,295.3819,295.5057,1500.0
2020-05-19 11:25:00,310.08,310.3,309.67,309.82,6063.0,295.3438,295.5533,294.9532,295.0961,6063.0
2020-05-19 11:30:00,309.8,310.27,309.58,310.25,21637.0,295.0771,295.5247,294.8675,295.5057,21637.0
2020-05-19 11:35:00,310.45,310.45,309.55,309.55,2179.0,295.6962,295.6962,294.8389,294.8389,2179.0
2020-05-19 11:40:00,309.79,310.36,309.6,309.63,1500.0,295.0675,295.6104,294.8866,294.9151,1500.0
2020-05-19 11:45:00,310.11,310.66,310.11,310.66,1100.0,295.3723,295.8962,295.3723,295.8962,1100.0
2020-05-19 11:50:00,310.42,310.5,310.37,310.37,2650.0,295.6676,295.7438,295.62,295.62,2650.0
2020-05-19 11:55:00,310.25,310.26,309.67,309.67,6266.0,295.5057,295.5152,294.9532,294.9532,6266.0
2020-05-19 12:00:00,309.85,309.99,309.5,309.76,2490.0,295.1247,295.258,294.7913,295.039,2490.0
2020-05-19 12:05:00,309.62,310.07,309.61,310.07,1648.0,294.9056,295.3342,294.8961,295.3342,1648.0
2020-05-19 12:10:00,310.19,310.5,310.07,310.47,2400.0,295.4485,295.7438,295.3342,295.7152,2400.0
2020-05-19 12:15:00,310.43,310.43,310.13,310.14,1128.0,295.6771,295.6771,295.3914,295.4009,1128.0
2020-05-19 12:20:00,309.76,310.23,309.71,310.23,600.0,295.039,295.4866,294.9913,295.4866,600.0
2020-05-19 12:25:00,310.32,310.47,310.04,310.46,2509.0,295.5723,295.7152,295.3057,295.7057,2509.0
2020-05-19 12:30:00,310.47,310.57,310.34,310.42,2200.0,295.7152,295.8105,295.5914,295.6676,2200.0
2020-05-19 12:35:00,310.13,310.52,310.12,310.39,1445.0,295.3914,295.7628,295.3819,295.639,1445.0
2020-05-19 12:40:00,310.58,310.91,310.58,310.91,800.0,295.82,296.1343,295.82,296.1343,800.0
2020-05-19 12:45:00,310.71,311.06,310.65,311.06,1499.0,295.9438,296.2772,295.8867,296.2772,1499.0
2020-05-19 12:50:00,311.13,311.33,311.13,311.25,1600.0,296.3439,296.5343,296.3439,296.4582,1600.0
2020-05-19 12:55:00,311.32,311.74,311.15,311.74,2338.0,296.5248,296.9249,296.3629,296.9249,2338.0
2020-05-19 13:00:00,311.6,311.6,311.33,311.38,820.0,296.7915,296.7915,296.5343,296.582,820.0
2020-05-19 13:05:00,311.35,311.48,311.35,311.48,500.0,296.5534,296.6772,296.5534,296.6772,500.0
2020-05-19 13:10:00,311.2,311.67,311.12,311.67,600.0,296.4105,296.8582,296.3343,296.8582,600.0
2020-05-19 13:15:00,311.5,311.67,311.41,311.5,1300.0,296.6963,296.8582,296.6105,296.6963,1300.0
2020-05-19 13:20:00,311.6,311.98,311.49,311.98,2474.0,296.7915,297.1535,296.6867,297.1535,2474.0
2020-05-19 13:25:00,311.97,311.99,311.84,311.91,1300.0,297.1439,297.163,297.0201,297.0868,1300.0
2020-05-19 13:30:00,311.84,311.92,311.65,311.72,2200.0,297.0201,297.0963,296.8391,296.9058,2200.0
2020-05-19 13:35:00,311.6,311.62,311.38,311.39,3721.0,296.7915,296.8106,296.582,296.5915,3721.0
2020-05-19 13:40:00,311.39,311.54,311.3,311.54,4762.0,296.5915,296.7344,296.5058,296.7344,4762.0
2020-05-19 13:45:00,311.57,311.68,311.11,311.11,4109.0,296.7629,296.8677,296.3248,296.3248,4109.0
2020-05-19 13:50:00,311.12,311.26,310.99,311.25,2000.0,296.3343,296.4677,296.2105,296.4582,2000.0
2020-05-19 13:55:00,311.03,311.15,310.88,311.07,1980.0,296.2486,296.3629,296.1057,296.2867,1980.0
2020-05-19 14:00:00,311.25,311.25,310.6,310.94,3111.0,296.4582,296.4582,295.839,296.1629,3111.0
2020-05-19 14:05:00,311.0,311.3,311.0,311.02,998.0,296.22,296.5058,296.22,296.2391,998.0
2020-05-19 14:10:00,311.0,311.02,310.87,311.0,1909.0,296.22,296.2391,296.0962,296.22,1909.0
2020-05-19 14:15:00,311.06,311.06,310.89,310.99,609.0,296.2772,296.2772,296.1153,296.2105,609.0
2020-05-19 14:20:00,311.09,311.12,310.98,311.1,1003.0,296.3058,296.3343,296.201,296.3153,1003.0
2020-05-19 14:25:00,311.0,311.0,310.34,310.34,600.0,296.22,296.22,295.5914,295.5914,600.0
2020-05-19 14:30:00,310.6,310.97,310.59,310.77,1300.0,295.839,296.1915,295.8295,296.001,1300.0
2020-05-19 14:35:00,310.87,311.27,310.87,311.27,1482.0,296.0962,296.4772,296.0962,296.4772,1482.0
2020-05-19 14:40:00,310.88,310.88,310.72,310.86,1100.0,296.1057,296.1057,295.9533,296.0867,1100.0
2020-05-19 14:45:00,310.57,311.11,310.57,311.04,802.0,295.8105,296.3248,295.8105,296.2581,802.0
2020-05-19 14:50:00,310.65,311.0,310.6,310.78,1923.0,295.8867,296.22,295.839,296.0105,1923.0
2020-05-19 14:55:00,310.79,310.79,308.51,309.2,4437.0,296.02,296.02,293.8484,294.5056,4437.0
2020-05-19 15:00:00,308.87,309.9,308.87,309.73,6193.0,294.1913,295.1723,294.1913,295.0104,6193.0
2020-05-19 15:05:00,309.85,310.19,309.85,310.19,800.0,295.1247,295.4485,295.1247,295.4485,800.0
2020-05-19 15:10:00,310.32,310.98,310.27,310.43,2300.0,295.5723,296.201,295.5247,295.6771,2300.0
2020-05-19 15:15:00,310.33,310.55,309.8,309.88,3365.0,295.5819,295.7914,295.0771,295.1533,3365.0
2020-05-19 15:20:00,309.85,309.87,309.13,309.25,5123.0,295.1247,295.1437,294.4389,294.5532,5123.0
2020-05-19 15:25:00,309.07,309.8,309.04,309.34,3757.0,294.3818,295.0771,294.3532,294.6389,3757.0
2020-05-19 15:30:00,309.18,309.2,308.84,309.06,6630.0,294.4865,294.5056,294.1627,294.3722,6630.0
2020-05-19 15:35:00,309.1,309.1,308.12,308.63,9148.0,294.4103,294.4103,293.4769,293.9627,9148.0
2020-05-19 15:40:00,308.87,309.46,308.84,309.05,4466.0,294.1913,294.7532,294.1627,294.3627,4466.0
2020-05-19 15:45:00,308.94,309.07,308.37,308.44,10034.0,294.2579,294.3818,293.715,293.7817,10034.0
2020-05-19 15:50:00,308.17,308.17,306.79,306.81,13929.0,293.5245,293.5245,292.2101,292.2292,13929.0
2020-05-19 15:55:00,306.97,307.42,306.19,306.19,21817.0,292.3816,292.8102,291.6386,291.6386,21817.0
2020-05-20 09:30:00,318.24,318.56,317.55,317.84,52749.0,303.116,303.4208,302.4587,302.735,52749.0
2020-05-20 09:35:00,317.82,318.84,317.65,318.71,24206.0,302.7159,303.6874,302.554,303.5636,24206.0
2020-05-20 09:40:00,318.66,318.72,318.16,318.17,15324.0,303.516,303.5731,303.0398,303.0493,15324.0
2020-05-20 09:45:00,318.23,318.55,317.93,318.25,12824.0,303.1064,303.4112,302.8207,303.1255,12824.0
2020-05-20 09:50:00,318.37,318.64,318.08,318.35,10656.0,303.2398,303.4969,302.9636,303.2207,10656.0
2020-05-20 09:55:00,318.34,318.9,318.13,318.9,6393.0,303.2112,303.7446,303.0112,303.7446,6393.0
2020-05-20 10:00:00,318.93,319.38,318.72,319.06,9807.0,303.7732,304.2018,303.5731,303.897,9807.0
2020-05-20 10:05:00,319.04,319.94,318.89,319.94,16909.0,303.8779,304.7352,303.7351,304.7352,16909.0
2020-05-20 10:10:00,319.95,320.63,319.62,320.44,26353.0,304.7447,305.3924,304.4304,305.2114,26353.0
2020-05-20 10:15:00,320.36,320.57,319.65,320.13,8364.0,305.1352,305.3352,304.4589,304.9161,8364.0
2020-05-20 10:20:00,320.23,320.62,319.89,320.54,9641.0,305.0114,305.3829,304.6875,305.3067,9641.0
2020-05-20 10:25:00,320.55,320.79,320.17,320.69,6672.0,305.3162,305.5448,304.9542,305.4495,6672.0
2020-05-20 10:30:00,320.76,321.09,320.18,321.09,5396.0,305.5162,305.8305,304.9638,305.8305,5396.0
2020-05-20 10:35:00,321.07,321.76,321.0,321.52,10881.0,305.8115,306.4687,305.7448,306.2401,10881.0
2020-05-20 10:40:00,321.58,322.27,321.52,321.82,8476.0,306.2972,306.9544,306.2401,306.5258,8476.0
2020-05-20 10:45:00,321.82,322.21,321.57,321.79,8512.0,306.5258,306.8973,306.2877,306.4972,8512.0
2020-05-20 10:50:00,321.76,322.13,321.38,322.12,6000.0,306.4687,306.8211,306.1067,306.8116,6000.0
2020-05-20 10:55:00,322.21,322.43,321.74,322.26,4770.0,306.8973,307.1068,306.4496,306.9449,4770.0
2020-05-20 11:00:00,322.32,323.12,322.31,322.7,9574.0,307.0021,307.764,306.9925,307.364,9574.0
2020-05-20 11:05:00,322.35,323.4,322.35,323.1,9353.0,307.0306,308.0307,307.0306,307.745,9353.0
2020-05-20 11:10:00,323.39,324.16,323.14,324.16,8100.0,308.0212,308.7546,307.7831,308.7546,8100.0
2020-05-20 11:15:00,324.04,325.12,323.85,325.11,12577.0,308.6403,309.669,308.4593,309.6595,12577.0
2020-05-20 11:20:00,325.08,325.1,323.55,323.55,15916.0,309.6309,309.6499,308.1736,308.1736,15916.0
2020-05-20 11:25:00,323.53,325.25,323.53,325.13,10238.0,308.1546,309.7928,308.1546,309.6785,10238.0
2020-05-20 11:30:00,325.13,326.26,324.85,325.67,30805.0,309.6785,310.7548,309.4118,310.1929,30805.0
2020-05-20 11:35:00,325.52,325.55,325.04,325.16,6750.0,310.05,310.0786,309.5928,309.7071,6750.0
2020-05-20 11:40:00,325.27,325.27,324.74,324.84,2807.0,309.8119,309.8119,309.3071,309.4023,2807.0
2020-05-20 11:45:00,324.94,325.07,324.81,325.07,1964.0,309.4975,309.6214,309.3737,309.6214,1964.0
2020-05-20 11:50:00,324.97,324.97,324.22,324.24,3751.0,309.5261,309.5261,308.8118,308.8308,3751.0
2020-05-20 11:55:00,324.2,324.28,323.78,323.78,4016.0,308.7927,308.8689,308.3927,308.3927,4016.0
2020-05-20 12:00:00,323.83,323.97,323.47,323.94,1700.0,308.4403,308.5736,308.0974,308.5451,1700.0
2020-05-20 12:05:00,324.08,324.14,323.05,323.05,4820.0,308.6784,308.7356,307.6974,307.6974,4820.0
2020-05-20 12:10:00,322.98,323.36,322.72,323.36,2578.0,307.6307,307.9926,307.3831,307.9926,2578.0
2020-05-20 12:15:00,323.24,323.24,322.27,322.53,4763.0,307.8783,307.8783,306.9544,307.2021,4763.0
2020-05-20 12:20:00,322.46,322.52,321.52,321.52,4151.0,307.1354,307.1926,306.2401,306.2401,4151.0
2020-05-20 12:25:00,321.59,322.16,321.41,322.0,20084.0,306.3068,306.8497,306.1353,306.6973,20084.0
2020-05-20 12:30:00,322.14,322.73,321.97,322.53,4265.0,306.8306,307.3926,306.6687,307.2021,4265.0
2020-05-20 12:35:00,322.85,322.85,322.01,322.01,3624.0,307.5069,307.5069,306.7068,306.7068,3624.0
2020-05-20 12:40:00,321.68,321.97,320.84,321.23,4720.0,306.3925,306.6687,305.5924,305.9639,4720.0
2020-05-20 12:45:00,321.21,321.5,320.73,320.94,5972.0,305.9448,306.221,305.4876,305.6876,5972.0
2020-05-20 12:50:00,321.07,321.07,320.52,320.74,3629.0,305.8115,305.8115,305.2876,305.4971,3629.0
2020-05-20 12:55:00,320.69,321.48,320.51,321.48,2700.0,305.4495,306.202,305.2781,306.202,2700.0
2020-05-20 13:00:00,321.49,322.01,321.17,322.01,5789.0,306.2115,306.7068,305.9067,306.7068,5789.0
2020-05-20 13:05:00,322.1,322.28,320.92,320.92,2957.0,306.7925,306.964,305.6686,305.6686,2957.0
2020-05-20 13:10:00,321.04,321.97,321.0,321.82,4250.0,305.7829,306.6687,305.7448,306.5258,4250.0
2020-05-20 13:15:00,321.69,321.69,321.3,321.6,2500.0,306.402,306.402,306.0305,306.3163,2500.0
2020-05-20 13:20:00,321.51,322.07,321.27,322.07,11027.0,306.2306,306.7639,306.002,306.7639,11027.0
2020-05-20 13:25:00,321.93,322.41,321.59,322.05,4411.0,306.6306,307.0878,306.3068,306.7449,4411.0
2020-05-20 13:30:00,322.28,322.41,321.99,322.21,1518.0,306.964,307.0878,306.6877,306.8973,1518.0
2020-05-20 13:35:00,322.02,322.26,322.01,322.04,2300.0,306.7163,306.9449,306.7068,306.7354,2300.0
2020-05-20 13:40:00,322.69,323.0,322.39,323.0,2100.0,307.3545,307.6497,307.0687,307.6497,2100.0
2020-05-20 13:45:00,323.0,323.01,322.62,322.63,1954.0,307.6497,307.6593,307.2878,307.2973,1954.0
2020-05-20 13:50:00,323.0,323.2,322.32,322.32,4500.0,307.6497,307.8402,307.0021,307.0021,4500.0
2020-05-20 13:55:00,322.28,322.49,322.18,322.3,2800.0,306.964,307.164,306.8687,306.983,2800.0
2020-05-20 14:00:00,322.35,322.51,321.26,321.75,7106.0,307.0306,307.183,305.9924,306.4591,7106.0
2020-05-20 14:05:00,322.0,322.73,321.48,321.77,4719.0,306.6973,307.3926,306.202,306.4782,4719.0
2020-05-20 14:10:00,321.71,322.17,321.21,321.21,6708.0,306.421,306.8592,305.9448,305.9448,6708.0
2020-05-20 14:15:00,321.1,321.32,320.55,321.2,4717.0,305.84,306.0496,305.3162,305.9353,4717.0
2020-05-20 14:20:00,321.15,321.44,321.07,321.32,3060.0,305.8877,306.1639,305.8115,306.0496,3060.0
2020-05-20 14:25:00,321.19,321.35,320.78,321.31,5400.0,305.9258,306.0782,305.5352,306.0401,5400.0
2020-05-20 14:30:00,321.47,321.66,321.12,321.49,4150.0,306.1925,306.3734,305.8591,306.2115,4150.0
2020-05-20 14:35:00,321.48,321.77,321.47,321.5,2400.0,306.202,306.4782,306.1925,306.221,2400.0
2020-05-20 14:40:00,321.54,321.8,321.28,321.8,2500.0,306.2591,306.5068,306.0115,306.5068,2500.0
2020-05-20 14:45:00,322.09,322.32,321.47,322.01,2240.0,306.783,307.0021,306.1925,306.7068,2240.0
2020-05-20 14:50:00,322.08,322.75,322.08,322.7,2962.0,306.7735,307.4116,306.7735,307.364,2962.0
2020-05-20 14:55:00,322.81,323.04,322.52,323.04,2115.0,307.4688,307.6878,307.1926,307.6878,2115.0
2020-05-20 15:00:00,322.83,323.03,322.7,323.0,4540.0,307.4878,307.6783,307.364,307.6497,4540.0
2020-05-20 15:05:00,322.88,322.93,322.58,322.83,3706.0,307.5354,307.5831,307.2497,307.4878,3706.0
2020-05-20 15:10:00,322.75,323.15,322.18,322.59,2461.0,307.4116,307.7926,306.8687,307.2592,2461.0
2020-05-20 15:15:00,322.62,323.18,322.6,323.11,6895.0,307.2878,307.8212,307.2688,307.7545,6895.0
2020-05-20 15:20:00,323.14,323.76,323.13,323.45,11351.0,307.7831,308.3736,307.7736,308.0784,11351.0
2020-05-20 15:25:00,323.61,323.78,323.05,323.56,12922.0,308.2308,308.3927,307.6974,308.1831,12922.0
2020-05-20 15:30:00,323.47,323.92,323.2,323.66,14209.0,308.0974,308.526,307.8402,308.2784,14209.0
2020-05-20 15:35:00,323.75,324.55,323.75,324.5,13642.0,308.3641,309.1261,308.3641,309.0785,13642.0
2020-05-20 15:40:00,324.46,324.91,324.18,324.74,14062.0,309.0404,309.469,308.7737,309.3071,14062.0
2020-05-20 15:45:00,324.79,324.93,324.06,324.15,22719.0,309.3547,309.488,308.6594,308.7451,22719.0
2020-05-20 15:50:00,324.23,325.69,324.23,325.69,30423.0,308.8213,310.2119,308.8213,310.2119,30423.0
2020-05-20 15:55:00,325.52,325.68,325.4,325.56,87408.0,310.05,310.2024,309.9357,310.0881,87408.0
2020-05-21 09:30:00,322.48,323.26,322.44,322.9,33376.0,307.1545,307.8974,307.1164,307.5545,33376.0
2020-05-21 09:35:00,322.74,323.78,322.4,323.59,17815.0,307.4021,308.3927,307.0783,308.2117,17815.0
2020-05-21 09:40:00,323.72,324.44,323.11,324.12,9350.0,308.3355,309.0213,307.7545,308.7165,9350.0
2020-05-21 09:45:00,324.17,324.46,323.62,324.12,16123.0,308.7641,309.0404,308.2403,308.7165,16123.0
2020-05-21 09:50:00,323.76,323.76,322.48,322.66,10605.0,308.3736,308.3736,307.1545,307.3259,10605.0
2020-05-21 09:55:00,322.63,322.72,322.05,322.6,10294.0,307.2973,307.3831,306.7449,307.2688,10294.0
2020-05-21 10:00:00,322.76,322.88,321.05,321.32,4376.0,307.4211,307.5354,305.7924,306.0496,4376.0
2020-05-21 10:05:00,321.18,321.37,320.68,321.3,3101.0,305.9162,306.0972,305.44,306.0305,3101.0
2020-05-21 10:10:00,321.34,321.64,321.04,321.43,9175.0,306.0686,306.3544,305.7829,306.1544,9175.0
2020-05-21 10:15:00,321.3,322.17,321.1,321.76,9814.0,306.0305,306.8592,305.84,306.4687,9814.0
2020-05-21 10:20:00,321.87,322.18,321.5,322.16,6568.0,306.5734,306.8687,306.221,306.8497,6568.0
2020-05-21 10:25:00,322.09,322.09,321.41,321.41,3507.0,306.783,306.783,306.1353,306.1353,3507.0
2020-05-21 10:30:00,321.22,321.22,319.5,319.5,5560.0,305.9543,305.9543,304.3161,304.3161,5560.0
2020-05-21 10:35:00,319.41,319.46,318.02,318.02,6818.0,304.2304,304.278,302.9064,302.9064,6818.0
2020-05-21 10:40:00,317.95,319.38,317.95,319.31,3435.0,302.8397,304.2018,302.8397,304.1351,3435.0
2020-05-21 10:45:00,319.14,319.5,318.86,319.5,2100.0,303.9732,304.3161,303.7065,304.3161,2100.0
2020-05-21 10:50:00,319.32,319.57,319.14,319.56,3700.0,304.1446,304.3828,303.9732,304.3732,3700.0
2020-05-21 10:55:00,319.26,319.75,319.26,319.37,3136.0,304.0875,304.5542,304.0875,304.1923,3136.0
2020-05-21 11:00:00,319.31,319.38,318.65,318.76,7361.0,304.1351,304.2018,303.5065,303.6112,7361.0
2020-05-21 11:05:00,318.73,319.1,318.2,318.71,14794.0,303.5827,303.9351,303.0779,303.5636,14794.0
2020-05-21 11:10:00,318.65,318.94,318.54,318.74,1950.0,303.5065,303.7827,303.4017,303.5922,1950.0
2020-05-21 11:15:00,318.49,318.49,317.51,317.6,10560.0,303.3541,303.3541,302.4207,302.5064,10560.0
2020-05-21 11:20:00,317.88,318.05,317.42,317.43,4000.0,302.7731,302.935,302.3349,302.3445,4000.0
2020-05-21 11:25:00,317.36,318.57,317.3,318.57,4100.0,302.2778,303.4303,302.2206,303.4303,4100.0
2020-05-21 11:30:00,318.31,318.97,317.81,317.81,9020.0,303.1826,303.8113,302.7064,302.7064,9020.0
2020-05-21 11:35:00,317.7,319.06,317.69,319.05,1800.0,302.6016,303.897,302.5921,303.8875,1800.0
2020-05-21 11:40:00,319.18,319.3,319.04,319.21,1562.0,304.0113,304.1256,303.8779,304.0399,1562.0
2020-05-21 11:45:00,319.22,319.22,319.19,319.19,200.0,304.0494,304.0494,304.0208,304.0208,200.0
2020-05-21 11:50:00,319.2,319.2,319.16,319.2,400.0,304.0303,304.0303,303.9922,304.0303,400.0
2020-05-21 11:55:00,318.91,319.23,318.63,318.63,469.0,303.7541,304.0589,303.4874,303.4874,469.0
2020-05-21 12:00:00,319.22,319.93,319.06,319.8,2488.0,304.0494,304.7256,303.897,304.6018,2488.0
2020-05-21 12:05:00,319.85,319.9,319.73,319.73,1800.0,304.6494,304.6971,304.5351,304.5351,1800.0
2020-05-21 12:10:00,319.66,319.66,319.22,319.5,1500.0,304.4685,304.4685,304.0494,304.3161,1500.0
2020-05-21 12:15:00,319.73,319.73,319.52,319.52,500.0,304.5351,304.5351,304.3351,304.3351,500.0
2020-05-21 12:20:00,319.35,320.12,319.29,319.91,3585.0,304.1732,304.9066,304.1161,304.7066,3585.0
2020-05-21 12:25:00,320.08,320.31,319.79,319.8,4281.0,304.8685,305.0876,304.5923,304.6018,4281.0
2020-05-21 12:30:00,319.77,319.9,319.42,319.42,1200.0,304.5732,304.6971,304.2399,304.2399,1200.0
2020-05-21 12:35:00,319.73,319.8,319.33,319.38,1435.0,304.5351,304.6018,304.1542,304.2018,1435.0
2020-05-21 12:40:00,319.58,319.6,319.51,319.51,600.0,304.3923,304.4113,304.3256,304.3256,600.0
2020-05-21 12:45:00,319.5,319.5,319.32,319.32,200.0,304.3161,304.3161,304.1446,304.1446,200.0
2020-05-21 12:50:00,319.57,319.57,318.7,318.71,300.0,304.3828,304.3828,303.5541,303.5636,300.0
2020-05-21 12:55:00,318.89,318.89,318.38,318.69,3860.0,303.7351,303.7351,303.2493,303.5446,3860.0
2020-05-21 13:00:00,318.66,318.9,318.63,318.85,703.0,303.516,303.7446,303.4874,303.697,703.0
2020-05-21 13:05:00,319.48,319.67,319.35,319.42,1500.0,304.297,304.478,304.1732,304.2399,1500.0
2020-05-21 13:10:00,319.79,319.79,319.46,319.69,600.0,304.5923,304.5923,304.278,304.497,600.0
2020-05-21 13:15:00,319.6,319.75,319.15,319.66,3415.0,304.4113,304.5542,303.9827,304.4685,3415.0
2020-05-21 13:20:00,319.6,319.6,319.38,319.38,300.0,304.4113,304.4113,304.2018,304.2018,300.0
2020-05-21 13:25:00,319.58,319.62,319.55,319.62,1505.0,304.3923,304.4304,304.3637,304.4304,1505.0
2020-05-21 13:30:00,319.5,319.98,319.32,319.87,2506.0,304.3161,304.7733,304.1446,304.6685,2506.0
2020-05-21 13:35:00,319.82,319.92,319.82,319.91,300.0,304.6209,304.7161,304.6209,304.7066,300.0
2020-05-21 13:40:00,319.83,320.0,319.53,319.75,4735.0,304.6304,304.7923,304.3447,304.5542,4735.0
2020-05-21 13:45:00,319.79,320.02,319.72,320.02,3304.0,304.5923,304.8114,304.5256,304.8114,3304.0
2020-05-21 13:50:00,320.13,320.22,319.95,320.22,2000.0,304.9161,305.0019,304.7447,305.0019,2000.0
2020-05-21 13:55:00,320.0,320.05,319.83,319.93,3168.0,304.7923,304.8399,304.6304,304.7256,3168.0
2020-05-21 14:00:00,319.76,320.29,319.74,320.29,2393.0,304.5637,305.0685,304.5447,305.0685,2393.0
2020-05-21 14:05:00,320.15,320.15,320.05,320.05,400.0,304.9352,304.9352,304.8399,304.8399,400.0
2020-05-21 14:10:00,320.05,320.44,320.05,320.18,800.0,304.8399,305.2114,304.8399,304.9638,800.0
2020-05-21 14:15:00,319.73,319.91,319.56,319.9,1100.0,304.5351,304.7066,304.3732,304.6971,1100.0
2020-05-21 14:20:00,319.88,320.16,319.81,320.16,634.0,304.678,304.9447,304.6113,304.9447,634.0
2020-05-21 14:25:00,319.92,320.01,319.79,319.85,900.0,304.7161,304.8018,304.5923,304.6494,900.0
2020-05-21 14:30:00,319.85,319.92,319.25,319.34,4032.0,304.6494,304.7161,304.078,304.1637,4032.0
2020-05-21 14:35:00,319.35,319.44,318.69,319.27,1844.0,304.1732,304.2589,303.5446,304.097,1844.0
2020-05-21 14:40:00,319.37,319.52,319.13,319.13,1200.0,304.1923,304.3351,303.9637,303.9637,1200.0
2020-05-21 14:45:00,318.84,318.94,318.51,318.51,2200.0,303.6874,303.7827,303.3731,303.3731,2200.0
2020-05-21 14:50:00,318.63,318.84,318.33,318.73,1602.0,303.4874,303.6874,303.2017,303.5827,1602.0
2020-05-21 14:55:00,318.84,318.98,318.79,318.93,1000.0,303.6874,303.8208,303.6398,303.7732,1000.0
2020-05-21 15:00:00,318.95,319.36,318.93,319.09,1800.0,303.7922,304.1827,303.7732,303.9256,1800.0
2020-05-21 15:05:00,319.19,319.34,319.07,319.31,1706.0,304.0208,304.1637,303.9065,304.1351,1706.0
2020-05-21 15:10:00,319.09,319.13,318.82,319.12,2276.0,303.9256,303.9637,303.6684,303.9541,2276.0
2020-05-21 15:15:00,319.03,319.44,319.0,319.23,1900.0,303.8684,304.2589,303.8398,304.0589,1900.0
2020-05-21 15:20:00,319.31,319.51,319.16,319.47,2634.0,304.1351,304.3256,303.9922,304.2875,2634.0
2020-05-21 15:25:00,319.43,319.85,319.42,319.59,4807.0,304.2494,304.6494,304.2399,304.4018,4807.0
2020-05-21 15:30:00,319.67,319.97,319.23,319.32,3953.0,304.478,304.7637,304.0589,304.1446,3953.0
2020-05-21 15:35:00,319.37,319.92,319.17,319.84,10400.0,304.1923,304.7161,304.0018,304.6399,10400.0
2020-05-21 15:40:00,319.86,320.33,319.75,320.33,13200.0,304.659,305.1066,304.5542,305.1066,13200.0
2020-05-21 15:45:00,320.3,320.46,319.82,320.19,20445.0,305.0781,305.2305,304.6209,304.9733,20445.0
2020-05-21 15:50:00,320.11,320.23,319.05,319.36,43905.0,304.8971,305.0114,303.8875,304.1827,43905.0
2020-05-21 15:55:00,319.4,320.01,318.67,318.94,32257.0,304.2208,304.8018,303.5255,303.7827,32257.0
2020-05-22 09:30:00,316.01,316.48,315.15,315.62,23365.0,300.9919,301.4396,300.1728,300.6205,23365.0
2020-05-22 09:35:00,315.28,315.28,314.32,314.32,9102.0,300.2966,300.2966,299.3823,299.3823,9102.0
2020-05-22 09:40:00,314.54,315.44,314.47,315.3,5917.0,299.5918,300.449,299.5251,300.3157,5917.0
2020-05-22 09:45:00,315.13,316.25,315.13,316.0,2606.0,300.1538,301.2205,300.1538,300.9824,2606.0
2020-05-22 09:50:00,315.75,317.02,315.75,316.88,6850.0,300.7443,301.9539,300.7443,301.8206,6850.0
2020-05-22 09:55:00,317.02,318.23,317.02,318.22,10011.0,301.9539,303.1064,301.9539,303.0969,10011.0
2020-05-22 10:00:00,317.78,317.78,317.06,317.36,2556.0,302.6778,302.6778,301.992,302.2778,2556.0
2020-05-22 10:05:00,317.34,317.34,316.04,316.2,1803.0,302.2587,302.2587,301.0205,301.1729,1803.0
2020-05-22 10:10:00,316.04,316.38,315.7,315.97,3817.0,301.0205,301.3444,300.6967,300.9538,3817.0
2020-05-22 10:15:00,315.41,316.01,315.29,315.49,4918.0,300.4205,300.9919,300.3062,300.4966,4918.0
2020-05-22 10:20:00,315.9,316.69,315.72,316.62,1400.0,300.8872,301.6396,300.7157,301.5729,1400.0
2020-05-22 10:25:00,316.15,316.78,316.15,316.78,1786.0,301.1253,301.7253,301.1253,301.7253,1786.0
2020-05-22 10:30:00,316.92,317.28,316.92,317.25,1950.0,301.8587,302.2016,301.8587,302.173,1950.0
2020-05-22 10:35:00,317.5,317.79,317.44,317.79,1601.0,302.4111,302.6873,302.354,302.6873,1601.0
2020-05-22 10:40:00,318.1,318.22,317.79,317.79,3434.0,302.9826,303.0969,302.6873,302.6873,3434.0
2020-05-22 10:45:00,317.83,318.22,317.66,317.79,4100.0,302.7254,303.0969,302.5635,302.6873,4100.0
2020-05-22 10:50:00,317.59,318.04,317.25,317.43,7133.0,302.4968,302.9255,302.173,302.3445,7133.0
2020-05-22 10:55:00,317.34,317.53,316.91,316.91,5302.0,302.2587,302.4397,301.8492,301.8492,5302.0
2020-05-22 11:00:00,316.86,317.58,316.82,317.24,7458.0,301.8015,302.4873,301.7634,302.1635,7458.0
2020-05-22 11:05:00,317.28,317.28,316.65,316.83,5688.0,302.2016,302.2016,301.6015,301.773,5688.0
2020-05-22 11:10:00,316.83,317.52,316.79,317.13,3300.0,301.773,302.4302,301.7349,302.0587,3300.0
2020-05-22 11:15:00,317.31,317.63,317.08,317.56,2953.0,302.2302,302.5349,302.0111,302.4683,2953.0
2020-05-22 11:20:00,317.46,317.5,316.49,316.49,2000.0,302.373,302.4111,301.4491,301.4491,2000.0
2020-05-22 11:25:00,316.2,316.86,316.17,316.86,2500.0,301.1729,301.8015,301.1443,301.8015,2500.0
2020-05-22 11:30:00,316.73,317.63,316.44,317.63,4100.0,301.6777,302.5349,301.4015,302.5349,4100.0
2020-05-22 11:35:00,317.76,317.92,317.33,317.78,5600.0,302.6588,302.8112,302.2492,302.6778,5600.0
2020-05-22 11:40:00,318.07,318.07,317.73,317.74,281.0,302.954,302.954,302.6302,302.6397,281.0
2020-05-22 11:45:00,317.66,317.74,317.65,317.74,300.0,302.5635,302.6397,302.554,302.6397,300.0
2020-05-22 11:50:00,317.7,317.7,317.31,317.61,1075.0,302.6016,302.6016,302.2302,302.5159,1075.0
2020-05-22 11:55:00,317.74,317.74,317.69,317.69,200.0,302.6397,302.6397,302.5921,302.5921,200.0
2020-05-22 12:00:00,318.3,318.3,318.3,318.3,100.0,303.1731,303.1731,303.1731,303.1731,100.0
2020-05-22 12:05:00,318.13,318.34,317.76,317.76,700.0,303.0112,303.2112,302.6588,302.6588,700.0
2020-05-22 12:10:00,317.99,317.99,317.85,317.85,300.0,302.8778,302.8778,302.7445,302.7445,300.0
2020-05-22 12:15:00,317.99,318.15,317.98,318.15,200.0,302.8778,303.0302,302.8683,303.0302,200.0
2020-05-22 12:20:00,318.56,318.62,318.37,318.61,818.0,303.4208,303.4779,303.2398,303.4684,818.0
2020-05-22 12:25:00,318.7,318.7,318.42,318.44,600.0,303.5541,303.5541,303.2874,303.3065,600.0
2020-05-22 12:30:00,318.65,318.7,318.59,318.61,900.0,303.5065,303.5541,303.4493,303.4684,900.0
2020-05-22 12:35:00,318.61,318.8,318.46,318.8,2280.0,303.4684,303.6493,303.3255,303.6493,2280.0
2020-05-22 12:40:00,318.9,319.17,318.89,319.17,2150.0,303.7446,304.0018,303.7351,304.0018,2150.0
2020-05-22 12:45:00,319.48,319.48,319.0,319.01,2500.0,304.297,304.297,303.8398,303.8494,2500.0
2020-05-22 12:50:00,318.94,318.94,318.52,318.52,1483.0,303.7827,303.7827,303.3827,303.3827,1483.0
2020-05-22 12:55:00,318.59,318.59,318.59,318.59,100.0,303.4493,303.4493,303.4493,303.4493,100.0
2020-05-22 13:00:00,318.34,319.17,318.34,319.15,494.0,303.2112,304.0018,303.2112,303.9827,494.0
2020-05-22 13:05:00,319.45,319.46,319.0,319.06,1900.0,304.2685,304.278,303.8398,303.897,1900.0
2020-05-22 13:10:00,318.99,319.13,318.85,319.09,2402.0,303.8303,303.9637,303.697,303.9256,2402.0
2020-05-22 13:15:00,319.09,319.18,319.09,319.18,600.0,303.9256,304.0113,303.9256,304.0113,600.0
2020-05-22 13:20:00,319.39,319.5,319.26,319.44,1600.0,304.2113,304.3161,304.0875,304.2589,1600.0
2020-05-22 13:25:00,319.46,319.47,319.46,319.47,200.0,304.278,304.2875,304.278,304.2875,200.0
2020-05-22 13:30:00,319.32,319.32,318.61,318.61,700.0,304.1446,304.1446,303.4684,303.4684,700.0
2020-05-22 13:35:00,318.75,318.75,318.43,318.43,500.0,303.6017,303.6017,303.2969,303.2969,500.0
2020-05-22 13:40:00,318.41,318.46,318.24,318.25,1600.0,303.2779,303.3255,303.116,303.1255,1600.0
2020-05-22 13:45:00,318.25,318.25,317.85,317.92,1310.0,303.1255,303.1255,302.7445,302.8112,1310.0
2020-05-22 13:50:00,317.88,317.93,317.45,317.49,2298.0,302.7731,302.8207,302.3635,302.4016,2298.0
2020-05-22 13:55:00,317.63,318.13,317.61,318.0,4220.0,302.5349,303.0112,302.5159,302.8874,4220.0
2020-05-22 14:00:00,318.01,318.34,317.95,318.34,2800.0,302.8969,303.2112,302.8397,303.2112,2800.0
2020-05-22 14:05:00,318.38,318.38,318.33,318.33,600.0,303.2493,303.2493,303.2017,303.2017,600.0
2020-05-22 14:10:00,318.44,318.69,318.42,318.61,700.0,303.3065,303.5446,303.2874,303.4684,700.0
2020-05-22 14:15:00,318.43,318.43,318.27,318.27,400.0,303.2969,303.2969,303.1445,303.1445,400.0
2020-05-22 14:20:00,318.31,318.47,318.2,318.47,700.0,303.1826,303.335,303.0779,303.335,700.0
2020-05-22 14:25:00,318.48,318.48,317.91,318.21,2215.0,303.3446,303.3446,302.8016,303.0874,2215.0
2020-05-22 14:30:00,318.21,318.57,318.19,318.45,1447.0,303.0874,303.4303,303.0683,303.316,1447.0
2020-05-22 14:35:00,318.5,318.54,318.28,318.54,1842.0,303.3636,303.4017,303.1541,303.4017,1842.0
2020-05-22 14:40:00,318.4,318.57,318.25,318.32,3147.0,303.2684,303.4303,303.1255,303.1922,3147.0
2020-05-22 14:45:00,318.34,318.34,318.26,318.26,300.0,303.2112,303.2112,303.135,303.135,300.0
2020-05-22 14:50:00,318.28,318.33,318.08,318.09,400.0,303.1541,303.2017,302.9636,302.9731,400.0
2020-05-22 14:55:00,318.36,318.36,318.27,318.33,700.0,303.2303,303.2303,303.1445,303.2017,700.0
2020-05-22 15:00:00,318.1,318.32,318.09,318.09,600.0,302.9826,303.1922,302.9731,302.9731,600.0
2020-05-22 15:05:00,318.11,318.71,318.11,318.47,2052.0,302.9921,303.5636,302.9921,303.335,2052.0
2020-05-22 15:10:00,318.57,318.58,318.42,318.47,2400.0,303.4303,303.4398,303.2874,303.335,2400.0
2020-05-22 15:15:00,318.55,318.6,318.4,318.43,940.0,303.4112,303.4588,303.2684,303.2969,940.0
2020-05-22 15:20:00,318.4,318.4,317.8,317.93,1700.0,303.2684,303.2684,302.6969,302.8207,1700.0
2020-05-22 15:25:00,317.67,318.12,317.67,318.12,3387.0,302.573,303.0017,302.573,303.0017,3387.0
2020-05-22 15:30:00,318.16,318.48,317.8,318.43,4930.0,303.0398,303.3446,302.6969,303.2969,4930.0
2020-05-22 15:35:00,318.35,318.54,318.06,318.22,3100.0,303.2207,303.4017,302.9445,303.0969,3100.0
2020-05-22 15:40:00,318.09,318.57,317.83,318.56,3045.0,302.9731,303.4303,302.7254,303.4208,3045.0
2020-05-22 15:45:00,318.64,318.69,318.41,318.56,4233.0,303.4969,303.5446,303.2779,303.4208,4233.0
2020-05-22 15:50:00,318.79,318.97,318.42,318.94,8960.0,303.6398,303.8113,303.2874,303.7827,8960.0
2020-05-22 15:55:00,319.0,319.49,318.83,319.41,12786.0,303.8398,304.3066,303.6779,304.2304,12786.0
2020-05-26 09:30:00,322.54,323.89,322.31,323.87,42819.0,307.2116,308.4974,306.9925,308.4784,42819.0
2020-05-26 09:35:00,324.23,324.58,323.08,324.02,15920.0,308.8213,309.1547,307.7259,308.6213,15920.0
2020-05-26 09:40:00,324.11,325.31,323.91,324.96,15679.0,308.707,309.85,308.5165,309.5166,15679.0
2020-05-26 09:45:00,325.19,325.38,324.07,324.07,12671.0,309.7357,309.9166,308.6689,308.6689,12671.0
2020-05-26 09:50:00,324.19,324.21,323.44,323.55,6500.0,308.7832,308.8022,308.0688,308.1736,6500.0
2020-05-26 09:55:00,323.55,323.85,322.24,323.01,8510.0,308.1736,308.4593,306.9259,307.6593,8510.0
2020-05-26 10:00:00,322.85,323.85,322.85,323.63,3309.0,307.5069,308.4593,307.5069,308.2498,3309.0
2020-05-26 10:05:00,323.39,323.77,323.17,323.18,1910.0,308.0212,308.3832,307.8117,307.8212,1910.0
2020-05-26 10:10:00,323.29,323.61,323.0,323.61,5469.0,307.926,308.2308,307.6497,308.2308,5469.0
2020-05-26 10:15:00,323.73,323.99,323.54,323.64,5139.0,308.3451,308.5927,308.1641,308.2593,5139.0
2020-05-26 10:20:00,323.85,324.27,323.68,323.95,2800.0,308.4593,308.8594,308.2974,308.5546,2800.0
2020-05-26 10:25:00,324.01,324.1,323.63,323.81,4741.0,308.6117,308.6975,308.2498,308.4212,4741.0
2020-05-26 10:30:00,323.94,324.41,323.84,324.36,5185.0,308.5451,308.9927,308.4498,308.9451,5185.0
2020-05-26 10:35:00,324.35,324.7,324.29,324.56,5850.0,308.9356,309.269,308.8784,309.1356,5850.0
2020-05-26 10:40:00,324.42,324.61,323.28,323.31,6846.0,309.0023,309.1832,307.9164,307.945,6846.0
2020-05-26 10:45:00,323.51,324.3,323.51,324.23,2165.0,308.1355,308.888,308.1355,308.8213,2165.0
2020-05-26 10:50:00,324.22,325.15,324.19,325.09,3527.0,308.8118,309.6976,308.7832,309.6404,3527.0
2020-05-26 10:55:00,325.3,325.3,324.82,324.86,5920.0,309.8404,309.8404,309.3833,309.4213,5920.0
2020-05-26 11:00:00,324.88,325.29,324.82,324.94,4704.0,309.4404,309.8309,309.3833,309.4975,4704.0
2020-05-26 11:05:00,324.56,324.76,324.4,324.6,3572.0,309.1356,309.3261,308.9832,309.1737,3572.0
2020-05-26 11:10:00,324.39,324.77,324.09,324.75,5082.0,308.9737,309.3356,308.6879,309.3166,5082.0
2020-05-26 11:15:00,324.69,324.76,324.37,324.58,4448.0,309.2594,309.3261,308.9546,309.1547,4448.0
2020-05-26 11:20:00,324.6,324.6,324.1,324.19,4618.0,309.1737,309.1737,308.6975,308.7832,4618.0
2020-05-26 11:25:00,323.83,323.88,322.12,322.75,5465.0,308.4403,308.4879,306.8116,307.4116,5465.0
2020-05-26 11:30:00,322.59,322.92,322.01,322.37,14401.0,307.2592,307.5735,306.7068,307.0497,14401.0
2020-05-26 11:35:00,322.44,322.88,322.22,322.63,3600.0,307.1164,307.5354,306.9068,307.2973,3600.0
2020-05-26 11:40:00,322.8,322.81,321.61,321.62,2050.0,307.4592,307.4688,306.3258,306.3353,2050.0
2020-05-26 11:45:00,321.55,321.55,320.61,320.93,968.0,306.2687,306.2687,305.3733,305.6781,968.0
2020-05-26 11:50:00,321.09,321.23,320.92,321.06,1001.0,305.8305,305.9639,305.6686,305.8019,1001.0
2020-05-26 11:55:00,321.41,321.9,321.41,321.9,5920.0,306.1353,306.602,306.1353,306.602,5920.0
2020-05-26 12:00:00,322.24,322.48,322.24,322.42,855.0,306.9259,307.1545,306.9259,307.0973,855.0
2020-05-26 12:05:00,322.33,322.44,321.95,322.24,4000.0,307.0116,307.1164,306.6496,306.9259,4000.0
2020-05-26 12:10:00,322.42,323.13,322.41,322.89,3238.0,307.0973,307.7736,307.0878,307.545,3238.0
2020-05-26 12:15:00,322.96,323.08,322.75,322.78,2100.0,307.6116,307.7259,307.4116,307.4402,2100.0
2020-05-26 12:20:00,323.04,323.09,322.55,323.02,800.0,307.6878,307.7355,307.2211,307.6688,800.0
2020-05-26 12:25:00,323.08,323.08,322.64,322.93,1400.0,307.7259,307.7259,307.3069,307.5831,1400.0
2020-05-26 12:30:00,322.93,323.69,322.93,323.5,2003.0,307.5831,308.307,307.5831,308.126,2003.0
2020-05-26 12:35:00,323.33,324.26,323.0,324.26,3256.0,307.9641,308.8499,307.6497,308.8499,3256.0
2020-05-26 12:40:00,323.95,323.95,323.85,323.85,300.0,308.5546,308.5546,308.4593,308.4593,300.0
2020-05-26 12:45:00,323.96,323.98,323.69,323.75,1150.0,308.5641,308.5832,308.307,308.3641,1150.0
2020-05-26 12:50:00,323.77,324.12,323.77,323.84,1000.0,308.3832,308.7165,308.3832,308.4498,1000.0
2020-05-26 12:55:00,323.66,324.09,323.66,324.09,900.0,308.2784,308.6879,308.2784,308.6879,900.0
2020-05-26 13:00:00,324.16,324.21,322.97,323.06,1454.0,308.7546,308.8022,307.6212,307.7069,1454.0
2020-05-26 13:05:00,323.16,323.19,323.1,323.19,400.0,307.8021,307.8307,307.745,307.8307,400.0
2020-05-26 13:10:00,323.06,323.24,322.8,323.13,1800.0,307.7069,307.8783,307.4592,307.7736,1800.0
2020-05-26 13:15:00,323.33,323.63,323.22,323.4,1100.0,307.9641,308.2498,307.8593,308.0307,1100.0
2020-05-26 13:20:00,323.55,323.76,323.55,323.76,800.0,308.1736,308.3736,308.1736,308.3736,800.0
2020-05-26 13:25:00,323.79,324.08,323.69,324.08,900.0,308.4022,308.6784,308.307,308.6784,900.0
2020-05-26 13:30:00,323.81,323.88,323.81,323.88,200.0,308.4212,308.4879,308.4212,308.4879,200.0
2020-05-26 13:35:00,324.07,324.15,323.95,324.06,970.0,308.6689,308.7451,308.5546,308.6594,970.0
2020-05-26 13:40:00,323.98,323.98,323.59,323.73,2080.0,308.5832,308.5832,308.2117,308.3451,2080.0
2020-05-26 13:45:00,323.69,323.7,323.26,323.26,815.0,308.307,308.3165,307.8974,307.8974,815.0
2020-05-26 13:50:00,323.14,323.44,323.02,323.44,1100.0,307.7831,308.0688,307.6688,308.0688,1100.0
2020-05-26 13:55:00,323.31,323.44,323.21,323.21,1300.0,307.945,308.0688,307.8498,307.8498,1300.0
2020-05-26 14:00:00,323.11,323.22,322.84,322.84,400.0,307.7545,307.8593,307.4973,307.4973,400.0
2020-05-26 14:05:00,323.08,323.08,322.99,323.03,300.0,307.7259,307.7259,307.6402,307.6783,300.0
2020-05-26 14:10:00,323.14,323.2,323.0,323.0,1100.0,307.7831,307.8402,307.6497,307.6497,1100.0
2020-05-26 14:15:00,322.99,323.41,322.68,323.4,3868.0,307.6402,308.0403,307.345,308.0307,3868.0
2020-05-26 14:20:00,323.43,323.64,323.4,323.51,1200.0,308.0593,308.2593,308.0307,308.1355,1200.0
2020-05-26 14:25:00,323.46,323.46,322.95,323.14,1040.0,308.0879,308.0879,307.6021,307.7831,1040.0
2020-05-26 14:30:00,323.2,323.51,323.2,323.3,1420.0,307.8402,308.1355,307.8402,307.9355,1420.0
2020-05-26 14:35:00,323.1,323.1,322.68,322.68,600.0,307.745,307.745,307.345,307.345,600.0
2020-05-26 14:40:00,322.85,322.97,322.12,322.12,1700.0,307.5069,307.6212,306.8116,306.8116,1700.0
2020-05-26 14:45:00,322.18,322.18,321.85,321.89,1820.0,306.8687,306.8687,306.5544,306.5925,1820.0
2020-05-26 14:50:00,322.24,322.32,322.09,322.27,1689.0,306.9259,307.0021,306.783,306.9544,1689.0
2020-05-26 14:55:00,322.24,322.94,322.24,322.94,2167.0,306.9259,307.5926,306.9259,307.5926,2167.0
2020-05-26 15:00:00,322.91,322.91,322.08,322.08,2837.0,307.564,307.564,306.7735,306.7735,2837.0
2020-05-26 15:05:00,322.02,322.18,322.02,322.05,900.0,306.7163,306.8687,306.7163,306.7449,900.0
2020-05-26 15:10:00,321.96,322.45,321.8,322.44,1800.0,306.6592,307.1259,306.5068,307.1164,1800.0
2020-05-26 15:15:00,322.3,322.3,321.68,321.68,1200.0,306.983,306.983,306.3925,306.3925,1200.0
2020-05-26 15:20:00,321.75,322.2,321.53,322.2,2490.0,306.4591,306.8878,306.2496,306.8878,2490.0
2020-05-26 15:25:00,322.5,322.5,321.75,321.97,3420.0,307.1735,307.1735,306.4591,306.6687,3420.0
2020-05-26 15:30:00,322.15,322.15,320.74,320.8,6150.0,306.8401,306.8401,305.4971,305.5543,6150.0
2020-05-26 15:35:00,321.04,322.0,320.9,321.8,7525.0,305.7829,306.6973,305.6495,306.5068,7525.0
2020-05-26 15:40:00,321.6,321.6,320.08,320.21,5700.0,306.3163,306.3163,304.8685,304.9923,5700.0
2020-05-26 15:45:00,320.31,320.67,319.98,320.12,3751.0,305.0876,305.4305,304.7733,304.9066,3751.0
2020-05-26 15:50:00,320.21,320.4,319.38,319.76,10763.0,304.9923,305.1733,304.2018,304.5637,10763.0
2020-05-26 15:55:00,319.56,320.35,319.42,319.86,21982.0,304.3732,305.1257,304.2399,304.659,21982.0
2020-05-27 09:30:00,318.96,319.46,317.76,318.26,37973.0,303.8017,304.278,302.6588,303.135,37973.0
2020-05-27 09:35:00,318.36,318.49,317.07,317.2,13247.0,303.2303,303.3541,302.0016,302.1254,13247.0
2020-05-27 09:40:00,317.23,317.67,316.51,317.0,9876.0,302.154,302.573,301.4682,301.9349,9876.0
2020-05-27 09:45:00,317.07,317.07,315.28,315.29,13618.0,302.0016,302.0016,300.2966,300.3062,13618.0
2020-05-27 09:50:00,315.18,315.47,313.75,313.88,8920.0,300.2014,300.4776,298.8393,298.9632,8920.0
2020-05-27 09:55:00,314.11,314.71,314.06,314.65,6116.0,299.1822,299.7537,299.1346,299.6966,6116.0
2020-05-27 10:00:00,314.73,315.4,314.25,315.31,9880.0,299.7728,300.4109,299.3156,300.3252,9880.0
2020-05-27 10:05:00,315.37,316.57,315.25,316.57,5321.0,300.3824,301.5253,300.2681,301.5253,5321.0
2020-05-27 10:10:00,317.02,317.02,316.54,316.7,4689.0,301.9539,301.9539,301.4967,301.6491,4689.0
2020-05-27 10:15:00,316.88,317.01,316.56,316.98,2035.0,301.8206,301.9444,301.5158,301.9158,2035.0
2020-05-27 10:20:00,317.01,317.01,315.12,315.51,5984.0,301.9444,301.9444,300.1442,300.5157,5984.0
2020-05-27 10:25:00,315.37,315.91,315.01,315.91,3346.0,300.3824,300.8967,300.0395,300.8967,3346.0
2020-05-27 10:30:00,315.78,315.78,314.94,315.13,7110.0,300.7729,300.7729,299.9728,300.1538,7110.0
2020-05-27 10:35:00,315.14,315.35,313.65,313.65,4915.0,300.1633,300.3633,298.7441,298.7441,4915.0
2020-05-27 10:40:00,313.65,313.68,312.25,313.18,6070.0,298.7441,298.7727,297.4106,298.2964,6070.0
2020-05-27 10:45:00,312.92,312.97,311.51,311.51,11202.0,298.0488,298.0964,296.7058,296.7058,11202.0
2020-05-27 10:50:00,311.39,313.05,311.11,313.04,10286.0,296.5915,298.1726,296.3248,298.1631,10286.0
2020-05-27 10:55:00,312.78,313.12,312.55,312.75,4351.0,297.9154,298.2393,297.6964,297.8869,4351.0
2020-05-27 11:00:00,312.64,313.39,311.55,313.13,15931.0,297.7821,298.4964,296.7439,298.2488,15931.0
2020-05-27 11:05:00,313.4,314.19,313.17,314.04,7100.0,298.506,299.2584,298.2869,299.1156,7100.0
2020-05-27 11:10:00,313.88,314.56,313.46,313.76,4006.0,298.9632,299.6108,298.5631,298.8489,4006.0
2020-05-27 11:15:00,313.76,314.93,313.24,314.8,9948.0,298.8489,299.9633,298.3536,299.8394,9948.0
2020-05-27 11:20:00,315.18,315.7,314.78,315.47,7409.0,300.2014,300.6967,299.8204,300.4776,7409.0
2020-05-27 11:25:00,315.52,315.52,314.79,315.0,3376.0,300.5252,300.5252,299.8299,300.0299,3376.0
2020-05-27 11:30:00,314.94,315.48,314.75,315.39,9981.0,299.9728,300.4871,299.7918,300.4014,9981.0
2020-05-27 11:35:00,315.53,315.56,313.76,314.1,2494.0,300.5347,300.5633,298.8489,299.1727,2494.0
2020-05-27 11:40:00,314.17,314.84,314.07,314.2,1578.0,299.2394,299.8775,299.1441,299.268,1578.0
2020-05-27 11:45:00,314.41,315.68,314.41,315.34,2475.0,299.468,300.6776,299.468,300.3538,2475.0
2020-05-27 11:50:00,315.69,315.69,315.13,315.39,1575.0,300.6871,300.6871,300.1538,300.4014,1575.0
2020-05-27 11:55:00,315.4,315.81,315.36,315.36,2505.0,300.4109,300.8014,300.3728,300.3728,2505.0
2020-05-27 12:00:00,315.24,316.45,315.02,316.44,1547.0,300.2585,301.411,300.049,301.4015,1547.0
2020-05-27 12:05:00,316.35,316.43,316.03,316.43,3500.0,301.3158,301.392,301.011,301.392,3500.0
2020-05-27 12:10:00,316.22,316.25,316.06,316.06,1400.0,301.192,301.2205,301.0396,301.0396,1400.0
2020-05-27 12:15:00,316.3,316.75,316.24,316.31,1803.0,301.2682,301.6968,301.211,301.2777,1803.0
2020-05-27 12:20:00,316.31,316.4,316.0,316.0,714.0,301.2777,301.3634,300.9824,300.9824,714.0
2020-05-27 12:25:00,316.1,316.35,315.86,316.0,2409.0,301.0777,301.3158,300.8491,300.9824,2409.0
2020-05-27 12:30:00,315.76,316.33,315.76,316.21,1200.0,300.7538,301.2967,300.7538,301.1824,1200.0
2020-05-27 12:35:00,316.54,316.55,315.77,315.91,1300.0,301.4967,301.5063,300.7633,300.8967,1300.0
2020-05-27 12:40:00,315.81,316.18,315.77,316.06,1400.0,300.8014,301.1539,300.7633,301.0396,1400.0
2020-05-27 12:45:00,316.2,316.6,316.2,316.31,1320.0,301.1729,301.5539,301.1729,301.2777,1320.0
2020-05-27 12:50:00,316.35,316.61,316.35,316.61,1111.0,301.3158,301.5634,301.3158,301.5634,1111.0
2020-05-27 12:55:00,316.27,316.59,315.88,315.88,1400.0,301.2396,301.5444,300.8681,300.8681,1400.0
2020-05-27 13:00:00,315.47,316.42,315.06,316.34,3936.0,300.4776,301.3825,300.0871,301.3063,3936.0
2020-05-27 13:05:00,316.36,316.36,315.6,315.6,3085.0,301.3253,301.3253,300.6014,300.6014,3085.0
2020-05-27 13:10:00,315.76,315.76,315.47,315.61,6462.0,300.7538,300.7538,300.4776,300.6109,6462.0
2020-05-27 13:15:00,315.7,316.06,315.37,316.0,1000.0,300.6967,301.0396,300.3824,300.9824,1000.0
2020-05-27 13:20:00,315.53,315.72,315.49,315.49,500.0,300.5347,300.7157,300.4966,300.4966,500.0
2020-05-27 13:25:00,315.48,317.2,315.48,317.2,2041.0,300.4871,302.1254,300.4871,302.1254,2041.0
2020-05-27 13:30:00,317.3,317.52,316.95,317.12,4995.0,302.2206,302.4302,301.8873,302.0492,4995.0
2020-05-27 13:35:00,317.39,318.8,317.33,318.8,4883.0,302.3064,303.6493,302.2492,303.6493,4883.0
2020-05-27 13:40:00,319.06,319.38,318.69,319.37,8281.0,303.897,304.2018,303.5446,304.1923,8281.0
2020-05-27 13:45:00,319.02,319.06,318.52,319.06,1100.0,303.8589,303.897,303.3827,303.897,1100.0
2020-05-27 13:50:00,318.59,318.78,318.38,318.61,600.0,303.4493,303.6303,303.2493,303.4684,600.0
2020-05-27 13:55:00,318.62,318.62,318.17,318.28,841.0,303.4779,303.4779,303.0493,303.1541,841.0
2020-05-27 14:00:00,318.43,318.99,318.28,318.65,3300.0,303.2969,303.8303,303.1541,303.5065,3300.0
2020-05-27 14:05:00,318.46,318.53,318.04,318.04,2377.0,303.3255,303.3922,302.9255,302.9255,2377.0
2020-05-27 14:10:00,318.21,318.63,318.13,318.52,3378.0,303.0874,303.4874,303.0112,303.3827,3378.0
2020-05-27 14:15:00,318.33,318.9,318.33,318.67,913.0,303.2017,303.7446,303.2017,303.5255,913.0
2020-05-27 14:20:00,318.36,318.36,317.5,317.97,5374.0,303.2303,303.2303,302.4111,302.8588,5374.0
2020-05-27 14:25:00,317.87,318.15,317.47,317.72,3109.0,302.7635,303.0302,302.3826,302.6207,3109.0
2020-05-27 14:30:00,317.74,318.13,317.57,318.0,5107.0,302.6397,303.0112,302.4778,302.8874,5107.0
2020-05-27 14:35:00,317.85,318.25,317.73,318.25,4419.0,302.7445,303.1255,302.6302,303.1255,4419.0
2020-05-27 14:40:00,318.22,318.3,318.03,318.1,1904.0,303.0969,303.1731,302.9159,302.9826,1904.0
2020-05-27 14:45:00,318.14,318.14,317.63,317.99,2200.0,303.0207,303.0207,302.5349,302.8778,2200.0
2020-05-27 14:50:00,318.39,318.96,318.39,318.8,4522.0,303.2588,303.8017,303.2588,303.6493,4522.0
2020-05-27 14:55:00,318.73,319.35,318.73,319.31,1763.0,303.5827,304.1732,303.5827,304.1351,1763.0
2020-05-27 15:00:00,319.51,319.51,318.8,319.06,3065.0,304.3256,304.3256,303.6493,303.897,3065.0
2020-05-27 15:05:00,319.17,319.6,319.01,319.59,1403.0,304.0018,304.4113,303.8494,304.4018,1403.0
2020-05-27 15:10:00,319.48,319.48,318.97,319.21,3216.0,304.297,304.297,303.8113,304.0399,3216.0
2020-05-27 15:15:00,319.21,319.3,318.67,318.92,8687.0,304.0399,304.1256,303.5255,303.7636,8687.0
2020-05-27 15:20:00,319.18,319.18,318.76,319.05,1300.0,304.0113,304.0113,303.6112,303.8875,1300.0
2020-05-27 15:25:00,319.0,319.19,318.75,318.97,11935.0,303.8398,304.0208,303.6017,303.8113,11935.0
2020-05-27 15:30:00,318.92,318.95,318.0,318.02,4498.0,303.7636,303.7922,302.8874,302.9064,4498.0
2020-05-27 15:35:00,318.17,318.8,318.01,318.8,3100.0,303.0493,303.6493,302.8969,303.6493,3100.0
2020-05-27 15:40:00,318.81,318.99,318.49,318.66,4275.0,303.6589,303.8303,303.3541,303.516,4275.0
2020-05-27 15:45:00,318.77,319.12,318.69,318.94,13203.0,303.6208,303.9541,303.5446,303.7827,13203.0
2020-05-27 15:50:00,318.93,319.51,318.39,318.4,62759.0,303.7732,304.3256,303.2588,303.2684,62759.0
2020-05-27 15:55:00,318.36,318.7,318.19,318.6,78158.0,303.2303,303.5541,303.0683,303.4588,78158.0
2020-05-28 09:30:00,321.26,321.72,320.44,321.06,37101.0,305.9924,306.4306,305.2114,305.8019,37101.0
2020-05-28 09:35:00,320.9,322.39,320.86,321.7,13887.0,305.6495,307.0687,305.6114,306.4115,13887.0
2020-05-28 09:40:00,321.79,322.21,321.16,322.0,10448.0,306.4972,306.8973,305.8972,306.6973,10448.0
2020-05-28 09:45:00,321.71,322.3,321.51,321.66,14133.0,306.421,306.983,306.2306,306.3734,14133.0
2020-05-28 09:50:00,321.6,323.16,321.6,323.06,8548.0,306.3163,307.8021,306.3163,307.7069,8548.0
2020-05-28 09:55:00,322.92,323.23,321.96,322.24,16814.0,307.5735,307.8688,306.6592,306.9259,16814.0
2020-05-28 10:00:00,322.25,322.75,321.61,322.63,5700.0,306.9354,307.4116,306.3258,307.2973,5700.0
2020-05-28 10:05:00,322.65,324.39,322.65,323.97,8079.0,307.3164,308.9737,307.3164,308.5736,8079.0
2020-05-28 10:10:00,323.89,324.13,323.57,323.77,9485.0,308.4974,308.726,308.1927,308.3832,9485.0
2020-05-28 10:15:00,323.58,323.91,322.79,323.19,6565.0,308.2022,308.5165,307.4497,307.8307,6565.0
2020-05-28 10:20:00,323.3,324.22,323.3,323.84,7328.0,307.9355,308.8118,307.9355,308.4498,7328.0
2020-05-28 10:25:00,323.79,324.83,323.55,324.34,8287.0,308.4022,309.3928,308.1736,308.9261,8287.0
2020-05-28 10:30:00,324.46,324.52,324.03,324.27,4386.0,309.0404,309.0975,308.6308,308.8594,4386.0
2020-05-28 10:35:00,324.31,324.74,324.31,324.73,3327.0,308.8975,309.3071,308.8975,309.2975,3327.0
2020-05-28 10:40:00,324.89,325.35,324.89,325.25,9312.0,309.4499,309.8881,309.4499,309.7928,9312.0
2020-05-28 10:45:00,325.44,326.49,325.3,326.49,17143.0,309.9738,310.9739,309.8404,310.9739,17143.0
2020-05-28 10:50:00,326.45,326.46,325.65,325.73,7087.0,310.9358,310.9453,310.1738,310.25,7087.0
2020-05-28 10:55:00,325.87,326.03,325.33,325.33,1935.0,310.3834,310.5357,309.869,309.869,1935.0
2020-05-28 11:00:00,325.56,325.77,325.13,325.77,3225.0,310.0881,310.2881,309.6785,310.2881,3225.0
2020-05-28 11:05:00,325.92,326.42,325.46,325.46,4844.0,310.431,310.9072,309.9928,309.9928,4844.0
2020-05-28 11:10:00,325.2,325.75,325.17,325.75,3721.0,309.7452,310.2691,309.7166,310.2691,3721.0
2020-05-28 11:15:00,326.02,326.12,325.79,326.04,2471.0,310.5262,310.6215,310.3072,310.5453,2471.0
2020-05-28 11:20:00,325.95,326.01,325.19,325.45,7362.0,310.4595,310.5167,309.7357,309.9833,7362.0
2020-05-28 11:25:00,325.44,325.86,325.14,325.86,3100.0,309.9738,310.3738,309.688,310.3738,3100.0
2020-05-28 11:30:00,325.89,326.4,325.43,326.36,13706.0,310.4024,310.8882,309.9643,310.8501,13706.0
2020-05-28 11:35:00,326.03,326.05,325.58,325.92,3909.0,310.5357,310.5548,310.1071,310.431,3909.0
2020-05-28 11:40:00,325.46,326.44,325.46,326.44,900.0,309.9928,310.9263,309.9928,310.9263,900.0
2020-05-28 11:45:00,326.54,326.68,326.4,326.47,1350.0,311.0215,311.1549,310.8882,310.9548,1350.0
2020-05-28 11:50:00,326.46,326.61,326.23,326.44,1400.0,310.9453,311.0882,310.7262,310.9263,1400.0
2020-05-28 11:55:00,326.76,327.87,326.72,327.87,5400.0,311.2311,312.2883,311.193,312.2883,5400.0
2020-05-28 12:00:00,327.92,328.44,327.78,327.88,4401.0,312.3359,312.8312,312.2026,312.2978,4401.0
2020-05-28 12:05:00,327.94,328.67,327.94,328.43,2600.0,312.355,313.0503,312.355,312.8217,2600.0
2020-05-28 12:10:00,328.19,328.39,328.11,328.38,2040.0,312.5931,312.7836,312.5169,312.7741,2040.0
2020-05-28 12:15:00,328.52,329.08,328.44,328.81,4360.0,312.9074,313.4408,312.8312,313.1836,4360.0
2020-05-28 12:20:00,328.59,328.61,328.34,328.34,2278.0,312.9741,312.9931,312.736,312.736,2278.0
2020-05-28 12:25:00,328.4,328.56,327.34,327.68,5993.0,312.7931,312.9455,311.7835,312.1073,5993.0
2020-05-28 12:30:00,327.9,328.42,327.66,328.42,2400.0,312.3169,312.8122,312.0883,312.8122,2400.0
2020-05-28 12:35:00,328.39,328.58,327.96,328.57,3891.0,312.7836,312.9646,312.374,312.955,3891.0
2020-05-28 12:40:00,328.57,328.7,328.19,328.4,2638.0,312.955,313.0789,312.5931,312.7931,2638.0
2020-05-28 12:45:00,328.52,328.55,328.01,328.01,1821.0,312.9074,312.936,312.4216,312.4216,1821.0
2020-05-28 12:50:00,328.03,328.18,327.95,328.1,1302.0,312.4407,312.5836,312.3645,312.5074,1302.0
2020-05-28 12:55:00,328.12,328.12,327.87,327.94,1537.0,312.5264,312.5264,312.2883,312.355,1537.0
2020-05-28 13:00:00,327.99,328.15,327.68,328.15,5400.0,312.4026,312.555,312.1073,312.555,5400.0
2020-05-28 13:05:00,328.22,328.22,327.62,327.82,2002.0,312.6217,312.6217,312.0502,312.2407,2002.0
2020-05-28 13:10:00,327.55,327.76,327.49,327.6,2683.0,311.9835,312.1835,311.9264,312.0311,2683.0
2020-05-28 13:15:00,327.6,327.6,327.28,327.39,9600.0,312.0311,312.0311,311.7263,311.8311,9600.0
2020-05-28 13:20:00,327.43,327.56,327.23,327.53,1220.0,311.8692,311.993,311.6787,311.9645,1220.0
2020-05-28 13:25:00,327.52,327.73,327.42,327.73,1852.0,311.9549,312.155,311.8597,312.155,1852.0
2020-05-28 13:30:00,327.94,327.94,327.66,327.76,4658.0,312.355,312.355,312.0883,312.1835,4658.0
2020-05-28 13:35:00,327.84,328.08,327.66,328.05,4053.0,312.2597,312.4883,312.0883,312.4597,4053.0
2020-05-28 13:40:00,328.01,328.27,327.98,327.98,1926.0,312.4216,312.6693,312.3931,312.3931,1926.0
2020-05-28 13:45:00,328.11,328.36,327.9,327.98,2900.0,312.5169,312.755,312.3169,312.3931,2900.0
2020-05-28 13:50:00,327.93,327.93,326.83,326.84,3196.0,312.3455,312.3455,311.2977,311.3073,3196.0
2020-05-28 13:55:00,326.83,327.21,326.57,326.57,2700.0,311.2977,311.6597,311.0501,311.0501,2700.0
2020-05-28 14:00:00,326.63,326.99,326.37,326.37,2105.0,311.1072,311.4501,310.8596,310.8596,2105.0
2020-05-28 14:05:00,326.25,326.44,326.17,326.2,1503.0,310.7453,310.9263,310.6691,310.6977,1503.0
2020-05-28 14:10:00,325.88,326.15,325.73,326.05,2663.0,310.3929,310.65,310.25,310.5548,2663.0
2020-05-28 14:15:00,325.84,326.25,325.7,325.99,3181.0,310.3548,310.7453,310.2214,310.4976,3181.0
2020-05-28 14:20:00,326.01,326.11,325.77,325.78,1500.0,310.5167,310.6119,310.2881,310.2976,1500.0
2020-05-28 14:25:00,325.8,326.01,325.33,325.46,4222.0,310.3167,310.5167,309.869,309.9928,4222.0
2020-05-28 14:30:00,325.48,325.73,325.22,325.55,2449.0,310.0119,310.25,309.7642,310.0786,2449.0
2020-05-28 14:35:00,325.68,325.76,325.23,325.44,2904.0,310.2024,310.2786,309.7738,309.9738,2904.0
2020-05-28 14:40:00,325.58,325.65,325.34,325.56,1300.0,310.1071,310.1738,309.8785,310.0881,1300.0
2020-05-28 14:45:00,325.42,325.49,325.33,325.34,500.0,309.9547,310.0214,309.869,309.8785,500.0
2020-05-28 14:50:00,325.31,325.66,325.07,325.26,1778.0,309.85,310.1833,309.6214,309.8023,1778.0
2020-05-28 14:55:00,324.83,325.7,324.83,325.7,3950.0,309.3928,310.2214,309.3928,310.2214,3950.0
2020-05-28 15:00:00,325.55,326.01,325.54,325.87,2621.0,310.0786,310.5167,310.069,310.3834,2621.0
2020-05-28 15:05:00,325.87,325.87,325.47,325.47,20761.0,310.3834,310.3834,310.0024,310.0024,20761.0
2020-05-28 15:10:00,325.36,326.05,325.21,326.05,3700.0,309.8976,310.5548,309.7547,310.5548,3700.0
2020-05-28 15:15:00,326.32,326.41,324.33,324.7,5863.0,310.812,310.8977,308.9165,309.269,5863.0
2020-05-28 15:20:00,324.69,324.69,323.82,324.09,4599.0,309.2594,309.2594,308.4308,308.6879,4599.0
2020-05-28 15:25:00,323.96,324.14,323.5,323.61,8071.0,308.5641,308.7356,308.126,308.2308,8071.0
2020-05-28 15:30:00,323.38,323.38,322.24,322.24,12183.0,308.0117,308.0117,306.9259,306.9259,12183.0
2020-05-28 15:35:00,322.39,323.0,322.04,322.9,13093.0,307.0687,307.6497,306.7354,307.5545,13093.0
2020-05-28 15:40:00,322.75,322.75,321.93,321.93,8828.0,307.4116,307.4116,306.6306,306.6306,8828.0
2020-05-28 15:45:00,322.02,322.1,320.75,320.8,34311.0,306.7163,306.7925,305.5067,305.5543,34311.0
2020-05-28 15:50:00,320.71,320.71,319.41,319.53,25001.0,305.4686,305.4686,304.2304,304.3447,25001.0
2020-05-28 15:55:00,319.65,320.4,319.65,320.19,27373.0,304.4589,305.1733,304.4589,304.9733,27373.0
2020-05-29 09:30:00,325.45,326.5,324.55,326.39,34880.0,309.9833,310.9834,309.1261,310.8786,34880.0
2020-05-29 09:35:00,325.97,326.39,324.91,326.38,9891.0,310.4786,310.8786,309.469,310.8691,9891.0
2020-05-29 09:40:00,326.19,327.03,326.03,326.93,8968.0,310.6881,311.4882,310.5357,311.393,8968.0
2020-05-29 09:45:00,326.83,328.09,326.46,327.49,5199.0,311.2977,312.4978,310.9453,311.9264,5199.0
2020-05-29 09:50:00,327.52,328.27,327.46,327.65,6592.0,311.9549,312.6693,311.8978,312.0788,6592.0
2020-05-29 09:55:00,327.8,327.88,327.0,327.31,3740.0,312.2216,312.2978,311.4596,311.7549,3740.0
2020-05-29 10:00:00,327.29,327.31,326.7,327.11,20213.0,311.7359,311.7549,311.1739,311.5644,20213.0
2020-05-29 10:05:00,327.4,327.57,325.59,325.67,8926.0,311.8406,312.0026,310.1167,310.1929,8926.0
2020-05-29 10:10:00,325.58,326.04,325.35,325.52,6460.0,310.1071,310.5453,309.8881,310.05,6460.0
2020-05-29 10:15:00,325.45,326.25,325.22,325.85,5300.0,309.9833,310.7453,309.7642,310.3643,5300.0
2020-05-29 10:20:00,325.76,325.97,324.67,325.41,9222.0,310.2786,310.4786,309.2404,309.9452,9222.0
2020-05-29 10:25:00,325.3,325.51,325.06,325.41,3686.0,309.8404,310.0405,309.6118,309.9452,3686.0
2020-05-29 10:30:00,325.57,327.0,325.57,327.0,2327.0,310.0976,311.4596,310.0976,311.4596,2327.0
2020-05-29 10:35:00,326.84,326.86,326.3,326.56,3108.0,311.3073,311.3263,310.7929,311.0406,3108.0
2020-05-29 10:40:00,326.51,326.51,325.72,326.31,3507.0,310.9929,310.9929,310.2405,310.8024,3507.0
2020-05-29 10:45:00,326.11,326.11,325.19,325.33,2644.0,310.6119,310.6119,309.7357,309.869,2644.0
2020-05-29 10:50:00,325.47,325.53,325.0,325.15,5087.0,310.0024,310.0595,309.5547,309.6976,5087.0
2020-05-29 10:55:00,325.23,326.14,325.0,325.83,3030.0,309.7738,310.6405,309.5547,310.3453,3030.0
2020-05-29 11:00:00,325.89,326.07,324.67,324.92,7798.0,310.4024,310.5738,309.2404,309.4785,7798.0
2020-05-29 11:05:00,324.98,325.32,324.41,324.41,5218.0,309.5356,309.8595,308.9927,308.9927,5218.0
2020-05-29 11:10:00,324.61,325.13,324.59,325.11,3396.0,309.1832,309.6785,309.1642,309.6595,3396.0
2020-05-29 11:15:00,325.64,326.05,325.22,325.52,6830.0,310.1643,310.5548,309.7642,310.05,6830.0
2020-05-29 11:20:00,325.53,325.8,325.35,325.39,3763.0,310.0595,310.3167,309.8881,309.9262,3763.0
2020-05-29 11:25:00,324.81,325.62,324.81,325.47,3847.0,309.3737,310.1452,309.3737,310.0024,3847.0
2020-05-29 11:30:00,324.9,325.79,324.8,325.67,6958.0,309.4594,310.3072,309.3642,310.1929,6958.0
2020-05-29 11:35:00,325.7,326.29,325.58,325.74,4600.0,310.2214,310.7834,310.1071,310.2595,4600.0
2020-05-29 11:40:00,325.73,325.74,325.43,325.44,738.0,310.25,310.2595,309.9643,309.9738,738.0
2020-05-29 11:45:00,325.47,325.85,325.42,325.72,1500.0,310.0024,310.3643,309.9547,310.2405,1500.0
2020-05-29 11:50:00,326.11,326.18,325.99,326.18,1100.0,310.6119,310.6786,310.4976,310.6786,1100.0
2020-05-29 11:55:00,326.19,326.3,326.19,326.3,538.0,310.6881,310.7929,310.6881,310.7929,538.0
2020-05-29 12:00:00,326.45,326.84,326.43,326.75,7844.0,310.9358,311.3073,310.9167,311.2215,7844.0
2020-05-29 12:05:00,326.81,327.14,326.3,326.36,5733.0,311.2787,311.593,310.7929,310.8501,5733.0
2020-05-29 12:10:00,326.3,326.3,325.89,326.23,1500.0,310.7929,310.7929,310.4024,310.7262,1500.0
2020-05-29 12:15:00,325.79,325.96,325.44,325.44,3126.0,310.3072,310.4691,309.9738,309.9738,3126.0
2020-05-29 12:20:00,325.05,325.2,324.96,325.2,1410.0,309.6023,309.7452,309.5166,309.7452,1410.0
2020-05-29 12:25:00,325.39,325.98,325.39,325.98,1907.0,309.9262,310.4881,309.9262,310.4881,1907.0
2020-05-29 12:30:00,325.97,325.98,325.68,325.85,6367.0,310.4786,310.4881,310.2024,310.3643,6367.0
2020-05-29 12:35:00,325.82,326.13,325.82,326.12,900.0,310.3357,310.631,310.3357,310.6215,900.0
2020-05-29 12:40:00,326.03,326.12,325.55,325.55,1000.0,310.5357,310.6215,310.0786,310.0786,1000.0
2020-05-29 12:45:00,325.58,325.58,325.53,325.54,1227.0,310.1071,310.1071,310.0595,310.069,1227.0
2020-05-29 12:50:00,325.47,325.58,324.24,324.88,4300.0,310.0024,310.1071,308.8308,309.4404,4300.0
2020-05-29 12:55:00,325.25,327.78,325.25,327.14,3100.0,309.7928,312.2026,309.7928,311.593,3100.0
2020-05-29 13:00:00,326.93,327.43,326.79,327.34,2580.0,311.393,311.8692,311.2596,311.7835,2580.0
2020-05-29 13:05:00,326.7,326.92,326.67,326.8,1075.0,311.1739,311.3834,311.1453,311.2692,1075.0
2020-05-29 13:10:00,326.81,327.58,326.8,327.57,3511.0,311.2787,312.0121,311.2692,312.0026,3511.0
2020-05-29 13:15:00,327.41,327.41,327.22,327.32,824.0,311.8502,311.8502,311.6692,311.7644,824.0
2020-05-29 13:20:00,327.47,327.77,327.19,327.19,3638.0,311.9073,312.1931,311.6406,311.6406,3638.0
2020-05-29 13:25:00,327.21,327.28,326.94,326.94,1600.0,311.6597,311.7263,311.4025,311.4025,1600.0
2020-05-29 13:30:00,327.04,327.36,327.03,327.13,1200.0,311.4977,311.8025,311.4882,311.5835,1200.0
2020-05-29 13:35:00,327.13,327.13,326.49,326.49,700.0,311.5835,311.5835,310.9739,310.9739,700.0
2020-05-29 13:40:00,326.77,326.92,326.22,326.22,2500.0,311.2406,311.3834,310.7167,310.7167,2500.0
2020-05-29 13:45:00,326.23,326.23,326.11,326.11,500.0,310.7262,310.7262,310.6119,310.6119,500.0
2020-05-29 13:50:00,326.29,326.3,325.94,325.97,3079.0,310.7834,310.7929,310.45,310.4786,3079.0
2020-05-29 13:55:00,326.07,326.43,326.07,326.1,1438.0,310.5738,310.9167,310.5738,310.6024,1438.0
2020-05-29 14:00:00,325.56,326.71,325.56,326.38,2088.0,310.0881,311.1834,310.0881,310.8691,2088.0
2020-05-29 14:05:00,326.35,327.04,325.92,327.0,7100.0,310.8405,311.4977,310.431,311.4596,7100.0
2020-05-29 14:10:00,327.49,327.5,326.95,327.18,1838.0,311.9264,311.9359,311.412,311.6311,1838.0
2020-05-29 14:15:00,327.03,327.54,326.68,327.5,3775.0,311.4882,311.974,311.1549,311.9359,3775.0
2020-05-29 14:20:00,327.5,327.51,327.09,327.28,700.0,311.9359,311.9454,311.5454,311.7263,700.0
2020-05-29 14:25:00,326.64,327.49,326.64,327.35,2938.0,311.1168,311.9264,311.1168,311.793,2938.0
2020-05-29 14:30:00,327.51,327.91,327.37,327.62,2087.0,311.9454,312.3264,311.8121,312.0502,2087.0
2020-05-29 14:35:00,327.74,327.74,327.23,327.47,1818.0,312.1645,312.1645,311.6787,311.9073,1818.0
2020-05-29 14:40:00,327.4,327.4,326.65,326.66,2683.0,311.8406,311.8406,311.1263,311.1358,2683.0
2020-05-29 14:45:00,326.59,326.75,326.45,326.45,2900.0,311.0691,311.2215,310.9358,310.9358,2900.0
2020-05-29 14:50:00,326.25,326.25,324.68,325.47,4400.0,310.7453,310.7453,309.2499,310.0024,4400.0
2020-05-29 14:55:00,325.56,327.91,325.12,327.55,2300.0,310.0881,312.3264,309.669,311.9835,2300.0
2020-05-29 15:00:00,327.61,329.64,327.61,329.07,9738.0,312.0407,313.9742,312.0407,313.4313,9738.0
2020-05-29 15:05:00,329.32,329.57,328.46,329.01,3997.0,313.6694,313.9075,312.8503,313.3741,3997.0
2020-05-29 15:10:00,329.15,329.71,328.66,328.66,4600.0,313.5075,314.0409,313.0408,313.0408,4600.0
2020-05-29 15:15:00,328.55,329.19,328.5,329.11,3266.0,312.936,313.5456,312.8884,313.4694,3266.0
2020-05-29 15:20:00,329.27,329.65,328.93,329.41,6441.0,313.6218,313.9837,313.2979,313.7551,6441.0
2020-05-29 15:25:00,329.3,329.3,328.52,328.78,4100.0,313.6503,313.6503,312.9074,313.1551,4100.0
2020-05-29 15:30:00,328.35,328.94,328.13,328.45,6000.0,312.7455,313.3075,312.5359,312.8407,6000.0
2020-05-29 15:35:00,328.49,328.68,328.22,328.68,6164.0,312.8788,313.0598,312.6217,313.0598,6164.0
2020-05-29 15:40:00,328.72,328.96,328.57,328.85,3500.0,313.0979,313.3265,312.955,313.2217,3500.0
2020-05-29 15:45:00,328.87,329.16,328.49,328.49,8316.0,313.2408,313.517,312.8788,312.8788,8316.0
2020-05-29 15:50:00,328.57,329.98,328.56,329.79,14935.0,312.955,314.298,312.9455,314.1171,14935.0
2020-05-29 15:55:00,329.73,329.88,329.16,329.16,26216.0,314.0599,314.2028,313.517,313.517,26216.0
2020-06-01 09:30:00,323.88,325.63,323.5,324.9,49952.0,308.4879,310.1548,308.126,309.4594,49952.0
2020-06-01 09:35:00,324.84,325.1,323.57,323.82,9154.0,309.4023,309.6499,308.1927,308.4308,9154.0
2020-06-01 09:40:00,323.91,324.98,323.75,324.69,11064.0,308.5165,309.5356,308.3641,309.2594,11064.0
2020-06-01 09:45:00,324.86,325.73,324.7,325.34,10379.0,309.4213,310.25,309.269,309.8785,10379.0
2020-06-01 09:50:00,325.26,325.66,324.96,325.01,8524.0,309.8023,310.1833,309.5166,309.5642,8524.0
2020-06-01 09:55:00,325.09,325.21,324.84,324.99,6658.0,309.6404,309.7547,309.4023,309.5452,6658.0
2020-06-01 10:00:00,324.73,325.7,324.7,325.11,11964.0,309.2975,310.2214,309.269,309.6595,11964.0
2020-06-01 10:05:00,325.16,325.92,325.16,325.54,5150.0,309.7071,310.431,309.7071,310.069,5150.0
2020-06-01 10:10:00,325.5,326.01,325.0,325.78,6515.0,310.0309,310.5167,309.5547,310.2976,6515.0
2020-06-01 10:15:00,325.58,325.87,325.37,325.4,4900.0,310.1071,310.3834,309.9071,309.9357,4900.0
2020-06-01 10:20:00,325.24,325.45,325.22,325.35,2100.0,309.7833,309.9833,309.7642,309.8881,2100.0
2020-06-01 10:25:00,325.4,325.71,325.2,325.55,3706.0,309.9357,310.231,309.7452,310.0786,3706.0
2020-06-01 10:30:00,325.68,325.94,325.35,325.94,5438.0,310.2024,310.45,309.8881,310.45,5438.0
2020-06-01 10:35:00,325.97,325.97,325.2,325.34,2473.0,310.4786,310.4786,309.7452,309.8785,2473.0
2020-06-01 10:40:00,325.48,325.82,325.44,325.6,7001.0,310.0119,310.3357,309.9738,310.1262,7001.0
2020-06-01 10:45:00,325.53,325.53,325.02,325.16,2777.0,310.0595,310.0595,309.5737,309.7071,2777.0
2020-06-01 10:50:00,324.99,325.36,324.69,325.36,4306.0,309.5452,309.8976,309.2594,309.8976,4306.0
2020-06-01 10:55:00,325.31,325.69,325.21,325.69,4229.0,309.85,310.2119,309.7547,310.2119,4229.0
2020-06-01 11:00:00,325.7,325.77,324.65,324.82,1607.0,310.2214,310.2881,309.2213,309.3833,1607.0
2020-06-01 11:05:00,324.67,325.14,324.57,324.9,4444.0,309.2404,309.688,309.1451,309.4594,4444.0
2020-06-01 11:10:00,325.05,325.05,324.71,324.89,2875.0,309.6023,309.6023,309.2785,309.4499,2875.0
2020-06-01 11:15:00,324.87,324.92,324.66,324.71,6644.0,309.4309,309.4785,309.2309,309.2785,6644.0
2020-06-01 11:20:00,324.79,324.98,324.41,324.55,8609.0,309.3547,309.5356,308.9927,309.1261,8609.0
2020-06-01 11:25:00,324.54,325.14,324.31,325.09,2835.0,309.1166,309.688,308.8975,309.6404,2835.0
2020-06-01 11:30:00,325.03,325.53,325.03,325.36,3352.0,309.5833,310.0595,309.5833,309.8976,3352.0
2020-06-01 11:35:00,325.47,325.65,325.47,325.65,400.0,310.0024,310.1738,310.0024,310.1738,400.0
2020-06-01 11:40:00,325.62,325.93,325.5,325.78,2349.0,310.1452,310.4405,310.0309,310.2976,2349.0
2020-06-01 11:45:00,325.83,325.83,325.28,325.29,1455.0,310.3453,310.3453,309.8214,309.8309,1455.0
2020-06-01 11:50:00,325.2,325.2,324.83,324.88,4656.0,309.7452,309.7452,309.3928,309.4404,4656.0
2020-06-01 11:55:00,324.75,325.04,324.66,325.03,2553.0,309.3166,309.5928,309.2309,309.5833,2553.0
2020-06-01 12:00:00,324.99,325.03,324.66,325.03,1200.0,309.5452,309.5833,309.2309,309.5833,1200.0
2020-06-01 12:05:00,325.22,325.26,325.01,325.11,2521.0,309.7642,309.8023,309.5642,309.6595,2521.0
2020-06-01 12:10:00,325.05,325.28,325.05,325.28,1700.0,309.6023,309.8214,309.6023,309.8214,1700.0
2020-06-01 12:15:00,325.27,325.46,325.18,325.46,2088.0,309.8119,309.9928,309.7261,309.9928,2088.0
2020-06-01 12:20:00,325.46,325.48,325.35,325.48,1581.0,309.9928,310.0119,309.8881,310.0119,1581.0
2020-06-01 12:25:00,325.28,325.38,325.1,325.1,11000.0,309.8214,309.9166,309.6499,309.6499,11000.0
2020-06-01 12:30:00,325.18,325.26,325.02,325.02,2100.0,309.7261,309.8023,309.5737,309.5737,2100.0
2020-06-01 12:35:00,324.95,324.98,324.9,324.9,900.0,309.5071,309.5356,309.4594,309.4594,900.0
2020-06-01 12:40:00,324.89,325.05,324.89,325.05,400.0,309.4499,309.6023,309.4499,309.6023,400.0
2020-06-01 12:45:00,324.94,325.6,324.94,325.5,3778.0,309.4975,310.1262,309.4975,310.0309,3778.0
2020-06-01 12:50:00,325.4,325.42,325.31,325.31,700.0,309.9357,309.9547,309.85,309.85,700.0
2020-06-01 12:55:00,325.38,325.41,324.83,324.87,1662.0,309.9166,309.9452,309.3928,309.4309,1662.0
2020-06-01 13:00:00,325.02,325.62,325.01,325.45,1603.0,309.5737,310.1452,309.5642,309.9833,1603.0
2020-06-01 13:05:00,325.75,325.94,325.75,325.9,1701.0,310.2691,310.45,310.2691,310.4119,1701.0
2020-06-01 13:10:00,325.87,325.99,325.77,325.99,709.0,310.3834,310.4976,310.2881,310.4976,709.0
2020-06-01 13:15:00,326.06,326.06,325.52,325.77,1500.0,310.5643,310.5643,310.05,310.2881,1500.0
2020-06-01 13:20:00,325.76,326.25,325.76,326.17,1500.0,310.2786,310.7453,310.2786,310.6691,1500.0
2020-06-01 13:25:00,326.27,326.68,326.18,326.68,1340.0,310.7643,311.1549,310.6786,311.1549,1340.0
2020-06-01 13:30:00,326.65,326.65,326.43,326.59,5706.0,311.1263,311.1263,310.9167,311.0691,5706.0
2020-06-01 13:35:00,326.45,326.75,326.42,326.75,1510.0,310.9358,311.2215,310.9072,311.2215,1510.0
2020-06-01 13:40:00,326.49,326.72,326.28,326.28,2440.0,310.9739,311.193,310.7739,310.7739,2440.0
2020-06-01 13:45:00,326.47,326.54,326.12,326.54,4551.0,310.9548,311.0215,310.6215,311.0215,4551.0
2020-06-01 13:50:00,326.43,326.43,326.08,326.23,1639.0,310.9167,310.9167,310.5834,310.7262,1639.0
2020-06-01 13:55:00,326.23,326.47,326.1,326.41,1520.0,310.7262,310.9548,310.6024,310.8977,1520.0
2020-06-01 14:00:00,326.38,326.47,326.21,326.28,3366.0,310.8691,310.9548,310.7072,310.7739,3366.0
2020-06-01 14:05:00,326.2,326.46,326.14,326.14,1201.0,310.6977,310.9453,310.6405,310.6405,1201.0
2020-06-01 14:10:00,326.05,326.05,325.82,326.01,1041.0,310.5548,310.5548,310.3357,310.5167,1041.0
2020-06-01 14:15:00,325.88,326.31,325.54,326.31,1623.0,310.3929,310.8024,310.069,310.8024,1623.0
2020-06-01 14:20:00,326.19,326.19,325.75,325.75,1706.0,310.6881,310.6881,310.2691,310.2691,1706.0
2020-06-01 14:25:00,325.98,326.32,325.88,326.28,4080.0,310.4881,310.812,310.3929,310.7739,4080.0
2020-06-01 14:30:00,326.29,326.75,326.24,326.75,1300.0,310.7834,311.2215,310.7358,311.2215,1300.0
2020-06-01 14:35:00,326.73,326.74,326.48,326.5,2009.0,311.2025,311.212,310.9644,310.9834,2009.0
2020-06-01 14:40:00,326.71,326.73,326.58,326.67,937.0,311.1834,311.2025,311.0596,311.1453,937.0
2020-06-01 14:45:00,326.57,326.65,326.29,326.41,2900.0,311.0501,311.1263,310.7834,310.8977,2900.0
2020-06-01 14:50:00,326.41,326.89,326.4,326.89,2418.0,310.8977,311.3549,310.8882,311.3549,2418.0
2020-06-01 14:55:00,326.93,327.03,326.69,326.75,1300.0,311.393,311.4882,311.1644,311.2215,1300.0
2020-06-01 15:00:00,326.69,326.85,326.47,326.85,1744.0,311.1644,311.3168,310.9548,311.3168,1744.0
2020-06-01 15:05:00,326.69,326.81,326.27,326.5,4323.0,311.1644,311.2787,310.7643,310.9834,4323.0
2020-06-01 15:10:00,326.58,326.58,325.68,325.69,2202.0,311.0596,311.0596,310.2024,310.2119,2202.0
2020-06-01 15:15:00,325.69,326.07,325.44,326.07,2743.0,310.2119,310.5738,309.9738,310.5738,2743.0
2020-06-01 15:20:00,326.1,326.3,325.87,326.3,2739.0,310.6024,310.7929,310.3834,310.7929,2739.0
2020-06-01 15:25:00,326.19,326.35,326.19,326.27,1899.0,310.6881,310.8405,310.6881,310.7643,1899.0
2020-06-01 15:30:00,326.27,327.0,326.24,326.58,6019.0,310.7643,311.4596,310.7358,311.0596,6019.0
2020-06-01 15:35:00,326.7,326.86,326.59,326.59,2300.0,311.1739,311.3263,311.0691,311.0691,2300.0
2020-06-01 15:40:00,326.6,326.88,326.37,326.88,4279.0,311.0787,311.3454,310.8596,311.3454,4279.0
2020-06-01 15:45:00,326.81,326.86,326.51,326.82,7586.0,311.2787,311.3263,310.9929,311.2882,7586.0
2020-06-01 15:50:00,326.68,327.16,326.65,326.77,7019.0,311.1549,311.612,311.1263,311.2406,7019.0
2020-06-01 15:55:00,326.72,326.86,326.52,326.74,15241.0,311.193,311.3263,311.0025,311.212,15241.0
2020-06-02 09:30:00,331.69,331.84,328.91,329.81,39432.0,315.9268,316.0696,313.2789,314.1361,39432.0
2020-06-02 09:35:00,329.62,330.42,329.51,330.24,12180.0,313.9551,314.7171,313.8504,314.5457,12180.0
2020-06-02 09:40:00,330.14,330.14,328.77,329.34,15381.0,314.4504,314.4504,313.1455,313.6884,15381.0
2020-06-02 09:45:00,329.38,329.99,328.81,329.68,8997.0,313.7265,314.3076,313.1836,314.0123,8997.0
2020-06-02 09:50:00,329.81,331.28,329.71,331.28,14917.0,314.1361,315.5362,314.0409,315.5362,14917.0
2020-06-02 09:55:00,331.21,332.5,330.71,332.5,13275.0,315.4696,316.6983,314.9933,316.6983,13275.0
2020-06-02 10:00:00,332.5,333.3,332.42,332.42,10682.0,316.6983,317.4602,316.6221,316.6221,10682.0
2020-06-02 10:05:00,332.57,332.77,332.28,332.52,4982.0,316.7649,316.9554,316.4887,316.7173,4982.0
2020-06-02 10:10:00,332.57,332.73,331.87,331.92,2919.0,316.7649,316.9173,316.0982,316.1458,2919.0
2020-06-02 10:15:00,331.85,332.63,331.65,332.52,4699.0,316.0792,316.8221,315.8887,316.7173,4699.0
2020-06-02 10:20:00,332.9,332.94,332.17,332.36,4900.0,317.0793,317.1174,316.3839,316.5649,4900.0
2020-06-02 10:25:00,332.44,332.68,332.31,332.42,10542.0,316.6411,316.8697,316.5173,316.6221,10542.0
2020-06-02 10:30:00,332.56,332.61,331.48,331.56,17401.0,316.7554,316.803,315.7267,315.8029,17401.0
2020-06-02 10:35:00,331.55,332.06,331.5,331.62,11027.0,315.7934,316.2792,315.7458,315.8601,11027.0
2020-06-02 10:40:00,331.67,331.91,330.92,330.92,12100.0,315.9077,316.1363,315.1934,315.1934,12100.0
2020-06-02 10:45:00,330.86,331.22,330.42,330.86,10400.0,315.1362,315.4791,314.7171,315.1362,10400.0
2020-06-02 10:50:00,330.77,331.15,330.3,331.06,8636.0,315.0505,315.4124,314.6028,315.3267,8636.0
2020-06-02 10:55:00,331.06,331.78,330.97,331.53,4563.0,315.3267,316.0125,315.241,315.7744,4563.0
2020-06-02 11:00:00,331.59,331.59,329.36,330.85,19081.0,315.8315,315.8315,313.7075,315.1267,19081.0
2020-06-02 11:05:00,330.71,330.91,329.35,329.43,12823.0,314.9933,315.1838,313.698,313.7742,12823.0
2020-06-02 11:10:00,329.43,329.78,329.01,329.35,9048.0,313.7742,314.1075,313.3741,313.698,9048.0
2020-06-02 11:15:00,329.42,330.49,329.34,330.31,5025.0,313.7646,314.7838,313.6884,314.6123,5025.0
2020-06-02 11:20:00,330.58,330.79,330.29,330.47,5560.0,314.8695,315.0695,314.5933,314.7647,5560.0
2020-06-02 11:25:00,330.58,330.84,330.37,330.37,5337.0,314.8695,315.1172,314.6695,314.6695,5337.0
2020-06-02 11:30:00,329.82,330.87,329.68,330.87,8939.0,314.1456,315.1457,314.0123,315.1457,8939.0
2020-06-02 11:35:00,330.87,331.38,330.76,330.76,7431.0,315.1457,315.6315,315.041,315.041,7431.0
2020-06-02 11:40:00,331.15,331.19,330.77,330.77,1689.0,315.4124,315.4505,315.0505,315.0505,1689.0
2020-06-02 11:45:00,330.81,330.93,330.38,330.51,2024.0,315.0886,315.2029,314.679,314.8028,2024.0
2020-06-02 11:50:00,330.18,330.48,329.93,330.12,13174.0,314.4885,314.7743,314.2504,314.4314,13174.0
2020-06-02 11:55:00,330.09,330.29,330.08,330.29,1100.0,314.4028,314.5933,314.3933,314.5933,1100.0
2020-06-02 12:00:00,330.36,330.9,330.36,330.7,2234.0,314.66,315.1743,314.66,314.9838,2234.0
2020-06-02 12:05:00,331.04,331.08,330.69,330.69,1280.0,315.3077,315.3457,314.9743,314.9743,1280.0
2020-06-02 12:10:00,330.94,331.02,330.62,330.97,1790.0,315.2124,315.2886,314.9076,315.241,1790.0
2020-06-02 12:15:00,330.8,331.11,330.75,331.11,1300.0,315.0791,315.3743,315.0314,315.3743,1300.0
2020-06-02 12:20:00,331.15,331.52,331.14,331.38,2281.0,315.4124,315.7648,315.4029,315.6315,2281.0
2020-06-02 12:25:00,331.81,331.88,331.4,331.4,1775.0,316.0411,316.1077,315.6505,315.6505,1775.0
2020-06-02 12:30:00,331.43,331.94,331.43,331.94,1251.0,315.6791,316.1649,315.6791,316.1649,1251.0
2020-06-02 12:35:00,331.54,331.58,331.28,331.58,2030.0,315.7839,315.822,315.5362,315.822,2030.0
2020-06-02 12:40:00,331.55,331.55,331.31,331.33,702.0,315.7934,315.7934,315.5648,315.5839,702.0
2020-06-02 12:45:00,331.53,331.7,331.41,331.7,734.0,315.7744,315.9363,315.6601,315.9363,734.0
2020-06-02 12:50:00,331.57,331.84,331.3,331.3,797.0,315.8125,316.0696,315.5553,315.5553,797.0
2020-06-02 12:55:00,331.47,331.63,331.47,331.61,605.0,315.7172,315.8696,315.7172,315.8506,605.0
2020-06-02 13:00:00,331.32,331.42,331.32,331.42,313.0,315.5743,315.6696,315.5743,315.6696,313.0
2020-06-02 13:05:00,331.62,331.7,331.31,331.31,1100.0,315.8601,315.9363,315.5648,315.5648,1100.0
2020-06-02 13:10:00,331.64,331.79,331.55,331.55,2220.0,315.8791,316.022,315.7934,315.7934,2220.0
2020-06-02 13:15:00,331.37,331.59,331.37,331.47,1021.0,315.622,315.8315,315.622,315.7172,1021.0
2020-06-02 13:20:00,331.63,331.76,331.48,331.66,2875.0,315.8696,315.9934,315.7267,315.8982,2875.0
2020-06-02 13:25:00,331.66,331.8,331.66,331.8,4221.0,315.8982,316.0315,315.8982,316.0315,4221.0
2020-06-02 13:30:00,331.8,332.25,331.78,332.2,2687.0,316.0315,316.4601,316.0125,316.4125,2687.0
2020-06-02 13:35:00,332.37,332.56,332.2,332.56,1300.0,316.5744,316.7554,316.4125,316.7554,1300.0
2020-06-02 13:40:00,332.41,332.57,332.41,332.57,704.0,316.6125,316.7649,316.6125,316.7649,704.0
2020-06-02 13:45:00,332.71,332.71,332.11,332.44,2269.0,316.8983,316.8983,316.3268,316.6411,2269.0
2020-06-02 13:50:00,332.49,332.54,332.22,332.22,5783.0,316.6887,316.7364,316.4316,316.4316,5783.0
2020-06-02 13:55:00,332.35,332.41,332.0,332.0,3904.0,316.5554,316.6125,316.222,316.222,3904.0
2020-06-02 14:00:00,332.0,332.18,331.92,331.98,3202.0,316.222,316.3935,316.1458,316.203,3202.0
2020-06-02 14:05:00,331.97,331.97,331.35,331.4,2682.0,316.1935,316.1935,315.6029,315.6505,2682.0
2020-06-02 14:10:00,331.42,331.68,331.33,331.5,1337.0,315.6696,315.9172,315.5839,315.7458,1337.0
2020-06-02 14:15:00,331.6,332.26,331.55,332.07,5031.0,315.841,316.4697,315.7934,316.2887,5031.0
2020-06-02 14:20:00,332.01,332.01,331.59,331.89,6049.0,316.2316,316.2316,315.8315,316.1173,6049.0
2020-06-02 14:25:00,332.05,332.05,331.25,331.38,1100.0,316.2697,316.2697,315.5077,315.6315,1100.0
2020-06-02 14:30:00,331.63,331.63,331.12,331.39,2042.0,315.8696,315.8696,315.3838,315.641,2042.0
2020-06-02 14:35:00,331.11,331.17,330.88,330.88,842.0,315.3743,315.4315,315.1553,315.1553,842.0
2020-06-02 14:40:00,331.18,331.76,331.15,331.59,949.0,315.441,315.9934,315.4124,315.8315,949.0
2020-06-02 14:45:00,331.58,331.92,331.48,331.84,2237.0,315.822,316.1458,315.7267,316.0696,2237.0
2020-06-02 14:50:00,331.69,331.7,331.5,331.57,714.0,315.9268,315.9363,315.7458,315.8125,714.0
2020-06-02 14:55:00,331.52,331.73,331.41,331.63,3621.0,315.7648,315.9649,315.6601,315.8696,3621.0
2020-06-02 15:00:00,331.66,332.13,331.66,331.99,6477.0,315.8982,316.3458,315.8982,316.2125,6477.0
2020-06-02 15:05:00,331.98,331.98,331.63,331.75,4365.0,316.203,316.203,315.8696,315.9839,4365.0
2020-06-02 15:10:00,331.72,331.72,331.71,331.71,629.0,315.9553,315.9553,315.9458,315.9458,629.0
2020-06-02 15:15:00,331.71,332.18,331.71,332.03,4034.0,315.9458,316.3935,315.9458,316.2506,4034.0
2020-06-02 15:20:00,332.02,332.4,331.81,331.97,2635.0,316.2411,316.603,316.0411,316.1935,2635.0
2020-06-02 15:25:00,332.06,332.06,331.77,332.03,2586.0,316.2792,316.2792,316.003,316.2506,2586.0
2020-06-02 15:30:00,332.02,332.37,332.0,332.37,3287.0,316.2411,316.5744,316.222,316.5744,3287.0
2020-06-02 15:35:00,332.33,332.79,332.2,332.56,4767.0,316.5363,316.9745,316.4125,316.7554,4767.0
2020-06-02 15:40:00,332.61,332.85,332.56,332.71,1850.0,316.803,317.0316,316.7554,316.8983,1850.0
2020-06-02 15:45:00,332.68,332.92,332.55,332.92,4701.0,316.8697,317.0983,316.7459,317.0983,4701.0
2020-06-02 15:50:00,332.99,334.18,332.97,334.08,11893.0,317.165,318.2984,317.1459,318.2032,11893.0
2020-06-02 15:55:00,334.14,335.02,333.72,335.02,22517.0,318.2603,319.0985,317.8603,319.0985,22517.0
2020-06-03 09:30:00,340.52,341.17,339.57,340.72,48419.0,324.3371,324.9562,323.4323,324.5276,48419.0
2020-06-03 09:35:00,340.94,341.12,338.9,339.12,14170.0,324.7372,324.9086,322.7941,323.0037,14170.0
2020-06-03 09:40:00,339.13,340.62,338.85,340.58,16299.0,323.0132,324.4324,322.7465,324.3943,16299.0
2020-06-03 09:45:00,340.68,341.26,340.48,341.07,10212.0,324.4895,325.042,324.299,324.861,10212.0
2020-06-03 09:50:00,341.28,342.11,340.62,340.91,9691.0,325.061,325.8516,324.4324,324.7086,9691.0
2020-06-03 09:55:00,340.98,341.69,340.41,341.6,6602.0,324.7753,325.4515,324.2324,325.3658,6602.0
2020-06-03 10:00:00,341.95,343.28,341.95,342.97,10331.0,325.6992,326.966,325.6992,326.6707,10331.0
2020-06-03 10:05:00,343.32,343.33,342.05,342.38,7400.0,327.0041,327.0136,325.7944,326.1087,7400.0
2020-06-03 10:10:00,342.37,342.54,341.65,341.84,8388.0,326.0992,326.2611,325.4134,325.5944,8388.0
2020-06-03 10:15:00,341.91,343.87,341.9,343.87,6406.0,325.6611,327.5279,325.6515,327.5279,6406.0
2020-06-03 10:20:00,343.87,344.23,343.53,344.11,13036.0,327.5279,327.8708,327.2041,327.7565,13036.0
2020-06-03 10:25:00,344.62,345.51,344.43,345.51,9300.0,328.2423,329.09,328.0613,329.09,9300.0
2020-06-03 10:30:00,345.13,345.85,345.13,345.73,9174.0,328.728,329.4138,328.728,329.2995,9174.0
2020-06-03 10:35:00,345.6,345.8,344.99,345.08,6057.0,329.1757,329.3662,328.5947,328.6804,6057.0
2020-06-03 10:40:00,344.86,344.86,344.22,344.8,5595.0,328.4709,328.4709,327.8613,328.4137,5595.0
2020-06-03 10:45:00,344.75,344.83,344.42,344.8,4736.0,328.3661,328.4423,328.0518,328.4137,4736.0
2020-06-03 10:50:00,345.05,345.79,344.99,345.75,5953.0,328.6518,329.3567,328.5947,329.3186,5953.0
2020-06-03 10:55:00,345.8,346.57,345.04,345.04,10778.0,329.3662,330.0996,328.6423,328.6423,10778.0
2020-06-03 11:00:00,345.05,346.85,345.05,346.54,5800.0,328.6518,330.3663,328.6518,330.071,5800.0
2020-06-03 11:05:00,347.01,347.46,345.94,346.7,7580.0,330.5187,330.9473,329.4995,330.2234,7580.0
2020-06-03 11:10:00,346.73,347.37,346.41,346.67,12220.0,330.252,330.8616,329.9472,330.1949,12220.0
2020-06-03 11:15:00,346.66,347.04,346.56,346.77,5418.0,330.1853,330.5473,330.0901,330.2901,5418.0
2020-06-03 11:20:00,346.55,346.55,345.52,345.8,3685.0,330.0806,330.0806,329.0995,329.3662,3685.0
2020-06-03 11:25:00,346.0,346.0,345.25,345.74,4062.0,329.5567,329.5567,328.8423,329.309,4062.0
2020-06-03 11:30:00,345.69,346.25,344.71,346.25,20623.0,329.2614,329.7948,328.328,329.7948,20623.0
2020-06-03 11:35:00,346.21,346.23,345.54,345.54,1600.0,329.7567,329.7758,329.1186,329.1186,1600.0
2020-06-03 11:40:00,345.69,345.69,345.14,345.14,5387.0,329.2614,329.2614,328.7376,328.7376,5387.0
2020-06-03 11:45:00,345.04,345.34,344.81,345.17,4533.0,328.6423,328.9281,328.4232,328.7661,4533.0
2020-06-03 11:50:00,345.28,345.49,345.13,345.4,3200.0,328.8709,329.0709,328.728,328.9852,3200.0
2020-06-03 11:55:00,345.35,345.53,345.32,345.33,977.0,328.9376,329.109,328.909,328.9185,977.0
2020-06-03 12:00:00,345.28,345.58,345.19,345.34,1500.0,328.8709,329.1567,328.7852,328.9281,1500.0
2020-06-03 12:05:00,345.3,345.56,344.5,344.57,3620.0,328.89,329.1376,328.128,328.1947,3620.0
2020-06-03 12:10:00,344.45,344.67,344.32,344.42,3500.0,328.0804,328.2899,327.9565,328.0518,3500.0
2020-06-03 12:15:00,344.48,344.58,344.01,344.54,1841.0,328.1089,328.2042,327.6613,328.1661,1841.0
2020-06-03 12:20:00,344.34,344.52,344.1,344.14,3412.0,327.9756,328.147,327.747,327.7851,3412.0
2020-06-03 12:25:00,344.04,344.41,343.86,344.39,5606.0,327.6898,328.0423,327.5184,328.0232,5606.0
2020-06-03 12:30:00,344.37,344.61,344.04,344.06,4316.0,328.0042,328.2328,327.6898,327.7089,4316.0
2020-06-03 12:35:00,344.37,344.81,344.37,344.74,2880.0,328.0042,328.4232,328.0042,328.3566,2880.0
2020-06-03 12:40:00,344.62,344.65,343.75,343.92,4883.0,328.2423,328.2708,327.4136,327.5755,4883.0
2020-06-03 12:45:00,343.9,344.21,343.61,344.21,1700.0,327.5565,327.8518,327.2803,327.8518,1700.0
2020-06-03 12:50:00,343.97,344.4,343.74,343.87,1042.0,327.6232,328.0327,327.4041,327.5279,1042.0
2020-06-03 12:55:00,343.8,343.8,343.5,343.58,2200.0,327.4612,327.4612,327.1755,327.2517,2200.0
2020-06-03 13:00:00,343.59,344.15,343.59,344.15,3800.0,327.2612,327.7946,327.2612,327.7946,3800.0
2020-06-03 13:05:00,344.2,344.36,343.95,344.23,900.0,327.8422,327.9946,327.6041,327.8708,900.0
2020-06-03 13:10:00,344.05,344.39,344.05,344.31,585.0,327.6994,328.0232,327.6994,327.947,585.0
2020-06-03 13:15:00,344.42,344.77,344.36,344.77,2064.0,328.0518,328.3851,327.9946,328.3851,2064.0
2020-06-03 13:20:00,344.86,344.86,344.56,344.66,2200.0,328.4709,328.4709,328.1851,328.2804,2200.0
2020-06-03 13:25:00,344.67,345.17,344.67,344.78,1505.0,328.2899,328.7661,328.2899,328.3947,1505.0
2020-06-03 13:30:00,344.86,344.87,344.6,344.78,2200.0,328.4709,328.4804,328.2232,328.3947,2200.0
2020-06-03 13:35:00,344.8,344.8,344.13,344.3,4126.0,328.4137,328.4137,327.7756,327.9375,4126.0
2020-06-03 13:40:00,344.44,344.49,344.17,344.49,4421.0,328.0708,328.1185,327.8137,328.1185,4421.0
2020-06-03 13:45:00,344.61,344.61,343.89,344.06,2581.0,328.2328,328.2328,327.547,327.7089,2581.0
2020-06-03 13:50:00,343.75,344.18,343.68,344.18,1215.0,327.4136,327.8232,327.3469,327.8232,1215.0
2020-06-03 13:55:00,344.19,344.7,344.18,344.52,1433.0,327.8327,328.3185,327.8232,328.147,1433.0
2020-06-03 14:00:00,344.78,345.21,344.76,345.18,1364.0,328.3947,328.8042,328.3756,328.7757,1364.0
2020-06-03 14:05:00,344.95,345.0,344.79,345.0,2100.0,328.5566,328.6042,328.4042,328.6042,2100.0
2020-06-03 14:10:00,345.22,345.33,344.58,344.58,1610.0,328.8138,328.9185,328.2042,328.2042,1610.0
2020-06-03 14:15:00,344.79,344.88,344.6,344.65,4830.0,328.4042,328.4899,328.2232,328.2708,4830.0
2020-06-03 14:20:00,344.76,344.85,344.65,344.85,1190.0,328.3756,328.4613,328.2708,328.4613,1190.0
2020-06-03 14:25:00,345.12,345.14,344.79,344.8,1100.0,328.7185,328.7376,328.4042,328.4137,1100.0
2020-06-03 14:30:00,344.79,344.79,344.32,344.54,2358.0,328.4042,328.4042,327.9565,328.1661,2358.0
2020-06-03 14:35:00,344.45,344.67,344.38,344.38,2416.0,328.0804,328.2899,328.0137,328.0137,2416.0
2020-06-03 14:40:00,344.27,344.39,344.04,344.26,2804.0,327.9089,328.0232,327.6898,327.8994,2804.0
2020-06-03 14:45:00,344.59,344.71,344.44,344.46,1124.0,328.2137,328.328,328.0708,328.0899,1124.0
2020-06-03 14:50:00,344.49,344.78,344.45,344.78,1277.0,328.1185,328.3947,328.0804,328.3947,1277.0
2020-06-03 14:55:00,344.86,344.92,344.53,344.53,4065.0,328.4709,328.528,328.1566,328.1566,4065.0
2020-06-03 15:00:00,344.34,344.34,344.03,344.03,706.0,327.9756,327.9756,327.6803,327.6803,706.0
2020-06-03 15:05:00,344.17,344.64,344.04,344.41,2171.0,327.8137,328.2613,327.6898,328.0423,2171.0
2020-06-03 15:10:00,344.75,344.99,344.74,344.74,2225.0,328.3661,328.5947,328.3566,328.3566,2225.0
2020-06-03 15:15:00,344.62,344.86,344.51,344.86,2616.0,328.2423,328.4709,328.1375,328.4709,2616.0
2020-06-03 15:20:00,344.9,345.2,344.81,345.01,1832.0,328.509,328.7947,328.4232,328.6137,1832.0
2020-06-03 15:25:00,345.15,345.61,345.15,345.47,3634.0,328.7471,329.1852,328.7471,329.0519,3634.0
2020-06-03 15:30:00,345.47,345.98,345.23,345.46,8749.0,329.0519,329.5376,328.8233,329.0424,8749.0
2020-06-03 15:35:00,345.46,346.3,345.34,346.15,6084.0,329.0424,329.8424,328.9281,329.6996,6084.0
2020-06-03 15:40:00,346.23,346.63,345.92,346.54,3970.0,329.7758,330.1568,329.4805,330.071,3970.0
2020-06-03 15:45:00,346.35,346.66,346.0,346.66,3865.0,329.8901,330.1853,329.5567,330.1853,3865.0
2020-06-03 15:50:00,346.87,346.99,346.49,346.92,11215.0,330.3853,330.4996,330.0234,330.433,11215.0
2020-06-03 15:55:00,346.74,346.74,345.63,346.08,23787.0,330.2615,330.2615,329.2043,329.6329,23787.0
2020-06-04 09:30:00,348.1,348.6,347.17,348.38,38258.0,331.5569,332.0331,330.6711,331.8236,38258.0
2020-06-04 09:35:00,348.32,348.81,347.95,348.36,13334.0,331.7664,332.2331,331.414,331.8045,13334.0
2020-06-04 09:40:00,348.44,348.72,348.08,348.32,7629.0,331.8807,332.1474,331.5378,331.7664,7629.0
2020-06-04 09:45:00,348.28,349.72,348.01,349.72,14598.0,331.7283,333.0999,331.4712,333.0999,14598.0
2020-06-04 09:50:00,349.81,350.42,349.66,350.01,14186.0,333.1856,333.7666,333.0428,333.3761,14186.0
2020-06-04 09:55:00,350.03,350.36,349.6,349.6,15217.0,333.3952,333.7095,332.9856,332.9856,15217.0
2020-06-04 10:00:00,349.5,349.93,348.69,348.88,19661.0,332.8904,333.2999,332.1189,332.2998,19661.0
2020-06-04 10:05:00,348.96,349.67,348.53,349.62,21031.0,332.376,333.0523,331.9665,333.0047,21031.0
2020-06-04 10:10:00,349.48,349.88,349.14,349.74,6751.0,332.8713,333.2523,332.5475,333.119,6751.0
2020-06-04 10:15:00,349.91,350.85,349.9,350.85,4797.0,333.2809,334.1762,333.2713,334.1762,4797.0
2020-06-04 10:20:00,350.97,350.97,349.8,349.86,9499.0,334.2905,334.2905,333.1761,333.2332,9499.0
2020-06-04 10:25:00,349.81,350.67,349.75,350.67,4386.0,333.1856,334.0048,333.1285,334.0048,4386.0
2020-06-04 10:30:00,350.67,352.02,350.53,351.81,6000.0,334.0048,335.2906,333.8714,335.0906,6000.0
2020-06-04 10:35:00,351.57,351.8,350.71,351.64,7161.0,334.862,335.0811,334.0429,334.9287,7161.0
2020-06-04 10:40:00,351.71,352.01,351.06,351.12,5300.0,334.9953,335.2811,334.3762,334.4334,5300.0
2020-06-04 10:45:00,351.12,351.72,350.9,351.72,2594.0,334.4334,335.0049,334.2238,335.0049,2594.0
2020-06-04 10:50:00,351.53,352.64,351.53,352.47,7063.0,334.8239,335.8811,334.8239,335.7192,7063.0
2020-06-04 10:55:00,352.43,352.7,352.14,352.48,8717.0,335.6811,335.9383,335.4049,335.7287,8717.0
2020-06-04 11:00:00,352.23,352.39,351.86,352.28,3935.0,335.4906,335.643,335.1382,335.5382,3935.0
2020-06-04 11:05:00,352.48,352.79,352.0,352.22,12947.0,335.7287,336.024,335.2715,335.4811,12947.0
2020-06-04 11:10:00,352.08,352.14,350.27,350.81,10515.0,335.3477,335.4049,333.6238,334.1381,10515.0
2020-06-04 11:15:00,350.96,350.96,349.5,349.88,12052.0,334.281,334.281,332.8904,333.2523,12052.0
2020-06-04 11:20:00,349.83,350.52,349.83,349.97,7504.0,333.2047,333.8619,333.2047,333.338,7504.0
2020-06-04 11:25:00,349.8,350.51,349.38,350.51,5277.0,333.1761,333.8524,332.7761,333.8524,5277.0
2020-06-04 11:30:00,350.32,351.15,349.99,351.15,3954.0,333.6714,334.4619,333.3571,334.4619,3954.0
2020-06-04 11:35:00,351.05,351.29,350.63,350.97,1650.0,334.3667,334.5953,333.9667,334.2905,1650.0
2020-06-04 11:40:00,351.18,351.19,350.63,350.76,1000.0,334.4905,334.5,333.9667,334.0905,1000.0
2020-06-04 11:45:00,350.98,351.37,350.98,351.02,2160.0,334.3,334.6715,334.3,334.3381,2160.0
2020-06-04 11:50:00,351.01,351.03,350.65,350.66,820.0,334.3286,334.3476,333.9857,333.9952,820.0
2020-06-04 11:55:00,351.05,351.55,351.04,351.12,2977.0,334.3667,334.8429,334.3572,334.4334,2977.0
2020-06-04 12:00:00,351.25,351.26,350.64,350.73,1946.0,334.5572,334.5667,333.9762,334.0619,1946.0
2020-06-04 12:05:00,350.5,350.98,350.5,350.97,3300.0,333.8428,334.3,333.8428,334.2905,3300.0
2020-06-04 12:10:00,350.79,350.9,350.4,350.4,6640.0,334.1191,334.2238,333.7476,333.7476,6640.0
2020-06-04 12:15:00,350.32,351.0,350.14,351.0,2650.0,333.6714,334.3191,333.4999,334.3191,2650.0
2020-06-04 12:20:00,351.0,351.52,350.82,351.46,2112.0,334.3191,334.8144,334.1476,334.7572,2112.0
2020-06-04 12:25:00,351.61,351.61,350.65,350.65,1100.0,334.9001,334.9001,333.9857,333.9857,1100.0
2020-06-04 12:30:00,350.61,350.99,349.91,350.41,3600.0,333.9476,334.3095,333.2809,333.7571,3600.0
2020-06-04 12:35:00,350.4,350.4,350.4,350.4,100.0,333.7476,333.7476,333.7476,333.7476,100.0
2020-06-04 12:40:00,350.09,350.36,349.91,350.34,3480.0,333.4523,333.7095,333.2809,333.6904,3480.0
2020-06-04 12:45:00,349.96,350.92,349.88,350.92,1800.0,333.3285,334.2429,333.2523,334.2429,1800.0
2020-06-04 12:50:00,350.66,350.96,349.96,350.21,4316.0,333.9952,334.281,333.3285,333.5666,4316.0
2020-06-04 12:55:00,350.31,350.32,349.58,349.75,2101.0,333.6619,333.6714,332.9666,333.1285,2101.0
2020-06-04 13:00:00,349.73,350.13,349.63,350.13,2002.0,333.1094,333.4904,333.0142,333.4904,2002.0
2020-06-04 13:05:00,349.92,350.26,349.92,350.22,2049.0,333.2904,333.6142,333.2904,333.5761,2049.0
2020-06-04 13:10:00,350.46,350.71,350.42,350.42,2296.0,333.8047,334.0429,333.7666,333.7666,2296.0
2020-06-04 13:15:00,350.54,350.66,350.29,350.53,2934.0,333.8809,333.9952,333.6428,333.8714,2934.0
2020-06-04 13:20:00,350.38,350.96,350.38,350.73,2400.0,333.7285,334.281,333.7285,334.0619,2400.0
2020-06-04 13:25:00,350.72,351.04,350.56,350.99,3449.0,334.0524,334.3572,333.9,334.3095,3449.0
2020-06-04 13:30:00,350.81,351.34,350.81,351.0,10419.0,334.1381,334.6429,334.1381,334.3191,10419.0
2020-06-04 13:35:00,351.28,351.28,351.27,351.28,100.0,334.5858,334.5858,334.5762,334.5858,100.0
2020-06-04 13:40:00,351.93,352.6,351.89,352.6,1400.0,335.2049,335.843,335.1668,335.843,1400.0
2020-06-04 13:45:00,352.81,352.97,352.4,352.56,1400.0,336.0431,336.1954,335.6525,335.8049,1400.0
2020-06-04 13:50:00,352.62,352.67,352.3,352.58,3767.0,335.8621,335.9097,335.5573,335.824,3767.0
2020-06-04 13:55:00,352.46,353.0,352.46,352.92,7027.0,335.7097,336.224,335.7097,336.1478,7027.0
2020-06-04 14:00:00,352.67,353.39,352.67,353.39,1700.0,335.9097,336.5955,335.9097,336.5955,1700.0
2020-06-04 14:05:00,353.19,353.22,352.35,352.83,2375.0,336.405,336.4336,335.6049,336.0621,2375.0
2020-06-04 14:10:00,352.65,352.98,352.65,352.84,1336.0,335.8907,336.205,335.8907,336.0716,1336.0
2020-06-04 14:15:00,352.98,353.05,352.77,352.77,1910.0,336.205,336.2716,336.005,336.005,1910.0
2020-06-04 14:20:00,353.08,353.08,352.66,352.82,617.0,336.3002,336.3002,335.9002,336.0526,617.0
2020-06-04 14:25:00,352.69,352.7,352.33,352.45,907.0,335.9288,335.9383,335.5859,335.7002,907.0
2020-06-04 14:30:00,352.5,352.5,351.44,351.57,3400.0,335.7478,335.7478,334.7382,334.862,3400.0
2020-06-04 14:35:00,351.76,351.76,351.49,351.65,1300.0,335.043,335.043,334.7858,334.9382,1300.0
2020-06-04 14:40:00,351.87,351.88,351.48,351.62,6025.0,335.1477,335.1573,334.7763,334.9096,6025.0
2020-06-04 14:45:00,351.62,351.95,351.47,351.89,2233.0,334.9096,335.2239,334.7667,335.1668,2233.0
2020-06-04 14:50:00,351.9,352.17,351.76,352.03,3900.0,335.1763,335.4335,335.043,335.3001,3900.0
2020-06-04 14:55:00,352.13,352.13,350.93,351.08,8609.0,335.3954,335.3954,334.2524,334.3953,8609.0
2020-06-04 15:00:00,350.95,351.62,350.95,351.55,3666.0,334.2714,334.9096,334.2714,334.8429,3666.0
2020-06-04 15:05:00,351.32,351.53,350.36,350.58,4790.0,334.6239,334.8239,333.7095,333.919,4790.0
2020-06-04 15:10:00,350.43,350.65,349.87,350.32,7512.0,333.7762,333.9857,333.2428,333.6714,7512.0
2020-06-04 15:15:00,350.16,350.53,349.67,350.53,4679.0,333.519,333.8714,333.0523,333.8714,4679.0
2020-06-04 15:20:00,350.65,351.0,350.63,351.0,6101.0,333.9857,334.3191,333.9667,334.3191,6101.0
2020-06-04 15:25:00,350.86,351.27,350.7,350.92,8600.0,334.1857,334.5762,334.0333,334.2429,8600.0
2020-06-04 15:30:00,351.1,351.87,350.88,351.76,13207.0,334.4143,335.1477,334.2048,335.043,13207.0
2020-06-04 15:35:00,351.76,352.01,351.45,351.5,9276.0,335.043,335.2811,334.7477,334.7953,9276.0
2020-06-04 15:40:00,351.48,351.99,351.22,351.89,9165.0,334.7763,335.262,334.5286,335.1668,9165.0
2020-06-04 15:45:00,351.88,352.49,351.86,352.43,10491.0,335.1573,335.7383,335.1382,335.6811,10491.0
2020-06-04 15:50:00,352.65,352.65,351.5,352.57,27663.0,335.8907,335.8907,334.7953,335.8145,27663.0
2020-06-04 15:55:00,352.93,353.37,352.62,353.23,27859.0,336.1574,336.5764,335.8621,336.4431,27859.0
2020-06-05 09:30:00,359.27,360.55,358.75,360.49,45335.0,342.196,343.4152,341.7008,343.3581,45335.0
2020-06-05 09:35:00,360.64,362.29,360.64,361.55,31803.0,343.5009,345.0725,343.5009,344.3677,31803.0
2020-06-05 09:40:00,361.54,363.43,361.2,363.2,19650.0,344.3582,346.1583,344.0343,345.9393,19650.0
2020-06-05 09:45:00,363.38,363.6,361.77,362.33,14787.0,346.1107,346.3203,344.5772,345.1106,14787.0
2020-06-05 09:50:00,362.52,362.92,361.74,362.9,16624.0,345.2916,345.6726,344.5487,345.6535,16624.0
2020-06-05 09:55:00,362.78,362.78,361.44,361.44,15825.0,345.5392,345.5392,344.2629,344.2629,15825.0
2020-06-05 10:00:00,361.55,361.59,360.69,361.11,18472.0,344.3677,344.4058,343.5486,343.9486,18472.0
2020-06-05 10:05:00,361.09,361.51,360.11,360.11,11727.0,343.9296,344.3296,342.9961,342.9961,11727.0
2020-06-05 10:10:00,360.28,360.72,359.86,360.51,10275.0,343.158,343.5771,342.758,343.3771,10275.0
2020-06-05 10:15:00,360.49,360.49,359.62,360.36,5400.0,343.3581,343.3581,342.5294,343.2342,5400.0
2020-06-05 10:20:00,360.7,360.78,359.95,360.41,6500.0,343.5581,343.6343,342.8437,343.2819,6500.0
2020-06-05 10:25:00,360.61,361.29,360.29,360.33,9057.0,343.4724,344.12,343.1676,343.2057,9057.0
2020-06-05 10:30:00,360.3,360.97,360.3,360.5,5953.0,343.1771,343.8153,343.1771,343.3676,5953.0
2020-06-05 10:35:00,360.63,362.78,360.63,362.59,6263.0,343.4914,345.5392,343.4914,345.3583,6263.0
2020-06-05 10:40:00,362.5,362.84,362.04,362.04,6901.0,345.2725,345.5964,344.8344,344.8344,6901.0
2020-06-05 10:45:00,362.02,362.74,361.74,361.88,4810.0,344.8154,345.5011,344.5487,344.682,4810.0
2020-06-05 10:50:00,361.73,361.93,361.1,361.86,6927.0,344.5391,344.7296,343.9391,344.663,6927.0
2020-06-05 10:55:00,361.88,362.47,361.87,362.3,6162.0,344.682,345.244,344.6725,345.0821,6162.0
2020-06-05 11:00:00,362.55,362.73,361.85,362.54,6408.0,345.3202,345.4916,344.6534,345.3106,6408.0
2020-06-05 11:05:00,362.38,362.83,361.86,361.86,6078.0,345.1582,345.5869,344.663,344.663,6078.0
2020-06-05 11:10:00,361.88,362.13,361.48,362.06,3867.0,344.682,344.9201,344.301,344.8535,3867.0
2020-06-05 11:15:00,362.29,362.38,361.59,362.35,6313.0,345.0725,345.1582,344.4058,345.1297,6313.0
2020-06-05 11:20:00,362.74,363.96,362.27,363.96,7242.0,345.5011,346.6632,345.0535,346.6632,7242.0
2020-06-05 11:25:00,364.16,364.16,363.06,363.45,6489.0,346.8537,346.8537,345.8059,346.1774,6489.0
2020-06-05 11:30:00,363.4,363.4,361.9,362.28,9700.0,346.1298,346.1298,344.7011,345.063,9700.0
2020-06-05 11:35:00,362.4,362.63,361.45,361.57,2944.0,345.1773,345.3964,344.2724,344.3867,2944.0
2020-06-05 11:40:00,361.67,362.09,361.67,362.09,1425.0,344.482,344.882,344.482,344.882,1425.0
2020-06-05 11:45:00,362.08,362.08,361.69,361.86,1025.0,344.8725,344.8725,344.501,344.663,1025.0
2020-06-05 11:50:00,361.91,362.53,361.91,362.19,1602.0,344.7106,345.3011,344.7106,344.9773,1602.0
2020-06-05 11:55:00,362.19,362.34,361.83,361.83,5229.0,344.9773,345.1201,344.6344,344.6344,5229.0
2020-06-05 12:00:00,361.62,361.75,361.37,361.6,1551.0,344.4344,344.5582,344.1962,344.4153,1551.0
2020-06-05 12:05:00,361.81,362.0,361.69,361.77,5200.0,344.6153,344.7963,344.501,344.5772,5200.0
2020-06-05 12:10:00,361.88,361.88,361.62,361.62,800.0,344.682,344.682,344.4344,344.4344,800.0
2020-06-05 12:15:00,361.62,361.65,361.0,361.01,5795.0,344.4344,344.4629,343.8438,343.8534,5795.0
2020-06-05 12:20:00,361.09,361.46,361.08,361.1,4977.0,343.9296,344.282,343.92,343.9391,4977.0
2020-06-05 12:25:00,361.1,361.52,361.04,361.3,4193.0,343.9391,344.3391,343.8819,344.1296,4193.0
2020-06-05 12:30:00,361.3,361.75,361.3,361.67,5559.0,344.1296,344.5582,344.1296,344.482,5559.0
2020-06-05 12:35:00,361.67,361.67,361.67,361.67,200.0,344.482,344.482,344.482,344.482,200.0
2020-06-05 12:40:00,361.5,361.99,361.32,361.7,3982.0,344.3201,344.7868,344.1486,344.5106,3982.0
2020-06-05 12:45:00,361.7,361.99,361.7,361.75,1550.0,344.5106,344.7868,344.5106,344.5582,1550.0
2020-06-05 12:50:00,361.76,361.76,361.55,361.55,600.0,344.5677,344.5677,344.3677,344.3677,600.0
2020-06-05 12:55:00,361.89,362.0,361.72,361.89,4350.0,344.6915,344.7963,344.5296,344.6915,4350.0
2020-06-05 13:00:00,361.87,362.0,361.25,361.62,5077.0,344.6725,344.7963,344.082,344.4344,5077.0
2020-06-05 13:05:00,361.58,361.66,361.32,361.43,1200.0,344.3963,344.4725,344.1486,344.2534,1200.0
2020-06-05 13:10:00,361.69,361.7,361.27,361.27,500.0,344.501,344.5106,344.101,344.101,500.0
2020-06-05 13:15:00,361.7,361.7,361.43,361.55,501.0,344.5106,344.5106,344.2534,344.3677,501.0
2020-06-05 13:20:00,361.82,361.84,361.65,361.83,1131.0,344.6249,344.6439,344.4629,344.6344,1131.0
2020-06-05 13:25:00,361.85,361.85,361.61,361.61,1031.0,344.6534,344.6534,344.4248,344.4248,1031.0
2020-06-05 13:30:00,361.79,361.8,361.33,361.33,1336.0,344.5963,344.6058,344.1581,344.1581,1336.0
2020-06-05 13:35:00,361.38,361.43,360.89,361.0,5023.0,344.2058,344.2534,343.7391,343.8438,5023.0
2020-06-05 13:40:00,360.89,361.1,360.89,361.03,1727.0,343.7391,343.9391,343.7391,343.8724,1727.0
2020-06-05 13:45:00,360.9,360.92,360.54,360.54,6221.0,343.7486,343.7676,343.4057,343.4057,6221.0
2020-06-05 13:50:00,360.43,360.72,360.37,360.53,2468.0,343.3009,343.5771,343.2438,343.3962,2468.0
2020-06-05 13:55:00,360.55,361.23,360.47,360.66,28974.0,343.4152,344.0629,343.339,343.52,28974.0
2020-06-05 14:00:00,360.66,360.86,360.5,360.5,5156.0,343.52,343.7105,343.3676,343.3676,5156.0
2020-06-05 14:05:00,360.0,360.19,359.65,359.65,1878.0,342.8914,343.0723,342.558,342.558,1878.0
2020-06-05 14:10:00,359.61,359.9,359.61,359.9,2000.0,342.5199,342.7961,342.5199,342.7961,2000.0
2020-06-05 14:15:00,360.09,360.46,359.95,359.96,3064.0,342.9771,343.3295,342.8437,342.8533,3064.0
2020-06-05 14:20:00,360.34,360.51,360.25,360.37,1453.0,343.2152,343.3771,343.1295,343.2438,1453.0
2020-06-05 14:25:00,360.37,360.64,360.21,360.3,4283.0,343.2438,343.5009,343.0914,343.1771,4283.0
2020-06-05 14:30:00,360.43,360.54,359.76,359.96,3907.0,343.3009,343.4057,342.6628,342.8533,3907.0
2020-06-05 14:35:00,359.59,360.27,359.07,360.0,5576.0,342.5008,343.1485,342.0056,342.8914,5576.0
2020-06-05 14:40:00,360.24,360.45,359.94,360.36,2874.0,343.1199,343.32,342.8342,343.2342,2874.0
2020-06-05 14:45:00,360.03,360.15,359.49,359.69,3106.0,342.9199,343.0342,342.4056,342.5961,3106.0
2020-06-05 14:50:00,359.63,360.2,359.34,359.34,2748.0,342.5389,343.0819,342.2627,342.2627,2748.0
2020-06-05 14:55:00,359.4,360.13,358.79,358.79,3310.0,342.3199,343.0152,341.7389,341.7389,3310.0
2020-06-05 15:00:00,358.91,359.2,358.79,358.95,3379.0,341.8532,342.1294,341.7389,341.8913,3379.0
2020-06-05 15:05:00,358.9,358.91,358.23,358.23,1605.0,341.8436,341.8532,341.2055,341.2055,1605.0
2020-06-05 15:10:00,358.19,358.39,357.83,358.39,2993.0,341.1674,341.3579,340.8245,341.3579,2993.0
2020-06-05 15:15:00,358.23,358.64,357.77,358.09,3900.0,341.2055,341.596,340.7673,341.0721,3900.0
2020-06-05 15:20:00,357.87,358.38,357.85,358.07,4548.0,340.8626,341.3483,340.8435,341.0531,4548.0
2020-06-05 15:25:00,358.07,358.38,358.01,358.19,18459.0,341.0531,341.3483,340.9959,341.1674,18459.0
2020-06-05 15:30:00,358.17,358.84,357.96,358.02,7100.0,341.1483,341.7865,340.9483,341.0055,7100.0
2020-06-05 15:35:00,357.86,358.2,357.61,357.87,3804.0,340.8531,341.1769,340.6149,340.8626,3804.0
2020-06-05 15:40:00,357.78,357.78,357.21,357.6,8117.0,340.7769,340.7769,340.2339,340.6054,8117.0
2020-06-05 15:45:00,357.61,357.63,356.16,356.85,21226.0,340.6149,340.634,339.2338,339.8911,21226.0
2020-06-05 15:50:00,356.94,357.68,356.41,357.21,17483.0,339.9768,340.6816,339.472,340.2339,17483.0
2020-06-05 15:55:00,357.23,357.75,356.34,357.06,40257.0,340.253,340.7483,339.4053,340.0911,40257.0
2020-06-08 09:30:00,350.97,351.15,349.91,350.58,54378.0,334.2905,334.4619,333.2809,333.919,54378.0
2020-06-08 09:35:00,350.64,351.57,350.34,350.59,35297.0,333.9762,334.862,333.6904,333.9286,35297.0
2020-06-08 09:40:00,350.52,350.52,349.51,349.74,17928.0,333.8619,333.8619,332.8999,333.119,17928.0
2020-06-08 09:45:00,349.6,349.63,348.0,348.37,30975.0,332.9856,333.0142,331.4616,331.8141,30975.0
2020-06-08 09:50:00,348.2,348.33,346.88,347.35,30049.0,331.6521,331.776,330.3949,330.8425,30049.0
2020-06-08 09:55:00,347.36,347.36,345.45,346.22,15390.0,330.8521,330.8521,329.0328,329.7662,15390.0
2020-06-08 10:00:00,346.13,346.13,344.62,344.99,7657.0,329.6805,329.6805,328.2423,328.5947,7657.0
2020-06-08 10:05:00,344.84,345.31,344.17,344.17,15265.0,328.4518,328.8995,327.8137,327.8137,15265.0
2020-06-08 10:10:00,344.26,344.85,343.98,344.65,12175.0,327.8994,328.4613,327.6327,328.2708,12175.0
2020-06-08 10:15:00,344.38,344.69,343.11,343.28,16844.0,328.0137,328.3089,326.804,326.966,16844.0
2020-06-08 10:20:00,343.3,345.06,343.24,344.99,19191.0,326.985,328.6614,326.9279,328.5947,19191.0
2020-06-08 10:25:00,344.95,345.11,344.43,344.99,9987.0,328.5566,328.709,328.0613,328.5947,9987.0
2020-06-08 10:30:00,344.92,345.11,344.34,344.34,4880.0,328.528,328.709,327.9756,327.9756,4880.0
2020-06-08 10:35:00,344.62,345.53,344.33,345.16,20319.0,328.2423,329.109,327.9661,328.7566,20319.0
2020-06-08 10:40:00,345.1,345.55,344.9,344.9,6700.0,328.6995,329.1281,328.509,328.509,6700.0
2020-06-08 10:45:00,344.93,345.29,344.74,345.14,5695.0,328.5375,328.8804,328.3566,328.7376,5695.0
2020-06-08 10:50:00,345.11,345.55,344.89,345.0,3722.0,328.709,329.1281,328.4994,328.6042,3722.0
2020-06-08 10:55:00,345.08,345.08,344.06,344.51,5372.0,328.6804,328.6804,327.7089,328.1375,5372.0
2020-06-08 11:00:00,344.43,344.74,344.36,344.5,4601.0,328.0613,328.3566,327.9946,328.128,4601.0
2020-06-08 11:05:00,344.57,344.75,344.09,344.6,4467.0,328.1947,328.3661,327.7375,328.2232,4467.0
2020-06-08 11:10:00,344.66,345.5,344.5,345.25,8909.0,328.2804,329.0805,328.128,328.8423,8909.0
2020-06-08 11:15:00,345.35,345.69,345.19,345.39,13038.0,328.9376,329.2614,328.7852,328.9757,13038.0
2020-06-08 11:20:00,345.5,345.68,344.95,345.4,22727.0,329.0805,329.2519,328.5566,328.9852,22727.0
2020-06-08 11:25:00,345.54,345.67,345.17,345.29,31280.0,329.1186,329.2424,328.7661,328.8804,31280.0
2020-06-08 11:30:00,345.27,345.37,344.07,345.1,28795.0,328.8614,328.9566,327.7184,328.6995,28795.0
2020-06-08 11:35:00,344.92,345.0,344.05,344.1,3128.0,328.528,328.6042,327.6994,327.747,3128.0
2020-06-08 11:40:00,344.2,344.36,343.65,343.8,2229.0,327.8422,327.9946,327.3184,327.4612,2229.0
2020-06-08 11:45:00,343.88,344.46,343.86,344.45,2593.0,327.5374,328.0899,327.5184,328.0804,2593.0
2020-06-08 11:50:00,344.52,344.52,344.31,344.31,400.0,328.147,328.147,327.947,327.947,400.0
2020-06-08 11:55:00,344.43,344.97,344.43,344.9,700.0,328.0613,328.5756,328.0613,328.509,700.0
2020-06-08 12:00:00,344.9,344.91,344.45,344.51,1560.0,328.509,328.5185,328.0804,328.1375,1560.0
2020-06-08 12:05:00,344.86,345.08,344.86,345.04,1189.0,328.4709,328.6804,328.4709,328.6423,1189.0
2020-06-08 12:10:00,345.13,345.31,344.2,344.2,3792.0,328.728,328.8995,327.8422,327.8422,3792.0
2020-06-08 12:15:00,344.26,344.47,344.19,344.47,1119.0,327.8994,328.0994,327.8327,328.0994,1119.0
2020-06-08 12:20:00,344.62,344.8,344.4,344.4,1250.0,328.2423,328.4137,328.0327,328.0327,1250.0
2020-06-08 12:25:00,344.4,344.4,343.7,344.12,6838.0,328.0327,328.0327,327.366,327.766,6838.0
2020-06-08 12:30:00,344.11,344.43,344.08,344.32,1505.0,327.7565,328.0613,327.7279,327.9565,1505.0
2020-06-08 12:35:00,344.34,344.47,344.25,344.25,1633.0,327.9756,328.0994,327.8899,327.8899,1633.0
2020-06-08 12:40:00,344.3,344.78,344.3,344.77,1318.0,327.9375,328.3947,327.9375,328.3851,1318.0
2020-06-08 12:45:00,344.99,345.09,344.8,344.81,1100.0,328.5947,328.6899,328.4137,328.4232,1100.0
2020-06-08 12:50:00,344.9,344.9,344.8,344.8,300.0,328.509,328.509,328.4137,328.4137,300.0
2020-06-08 12:55:00,344.91,344.95,344.68,344.68,1207.0,328.5185,328.5566,328.2994,328.2994,1207.0
2020-06-08 13:00:00,344.66,344.67,344.43,344.64,3402.0,328.2804,328.2899,328.0613,328.2613,3402.0
2020-06-08 13:05:00,344.67,344.91,344.67,344.91,1600.0,328.2899,328.5185,328.2899,328.5185,1600.0
2020-06-08 13:10:00,345.03,345.19,344.88,344.9,2200.0,328.6328,328.7852,328.4899,328.509,2200.0
2020-06-08 13:15:00,344.8,345.17,344.75,345.15,800.0,328.4137,328.7661,328.3661,328.7471,800.0
2020-06-08 13:20:00,345.13,345.51,345.09,345.45,2950.0,328.728,329.09,328.6899,329.0328,2950.0
2020-06-08 13:25:00,345.38,345.56,345.34,345.52,1500.0,328.9662,329.1376,328.9281,329.0995,1500.0
2020-06-08 13:30:00,345.59,346.02,345.41,345.77,4200.0,329.1662,329.5757,328.9947,329.3376,4200.0
2020-06-08 13:35:00,345.93,346.2,345.81,345.96,4600.0,329.49,329.7472,329.3757,329.5186,4600.0
2020-06-08 13:40:00,346.18,346.18,346.0,346.01,1570.0,329.7281,329.7281,329.5567,329.5662,1570.0
2020-06-08 13:45:00,345.99,346.36,345.99,346.28,2053.0,329.5472,329.8996,329.5472,329.8234,2053.0
2020-06-08 13:50:00,346.44,346.58,346.41,346.56,700.0,329.9758,330.1091,329.9472,330.0901,700.0
2020-06-08 13:55:00,346.75,346.75,346.23,346.53,10363.0,330.271,330.271,329.7758,330.0615,10363.0
2020-06-08 14:00:00,346.52,347.13,346.47,347.13,8861.0,330.052,330.633,330.0044,330.633,8861.0
2020-06-08 14:05:00,347.07,347.23,346.91,347.02,4400.0,330.5758,330.7282,330.4234,330.5282,4400.0
2020-06-08 14:10:00,347.02,347.28,347.02,347.23,9951.0,330.5282,330.7759,330.5282,330.7282,9951.0
2020-06-08 14:15:00,347.24,347.51,347.08,347.43,8001.0,330.7378,330.9949,330.5854,330.9187,8001.0
2020-06-08 14:20:00,347.4,347.83,347.28,347.83,13552.0,330.8902,331.2997,330.7759,331.2997,13552.0
2020-06-08 14:25:00,347.94,348.82,347.94,348.66,4400.0,331.4045,332.2427,331.4045,332.0903,4400.0
2020-06-08 14:30:00,348.53,348.61,347.65,347.81,20300.0,331.9665,332.0427,331.1283,331.2807,20300.0
2020-06-08 14:35:00,347.83,348.58,347.83,348.35,1514.0,331.2997,332.0141,331.2997,331.795,1514.0
2020-06-08 14:40:00,348.53,348.76,348.53,348.69,9810.0,331.9665,332.1855,331.9665,332.1189,9810.0
2020-06-08 14:45:00,348.69,348.84,348.6,348.61,10108.0,332.1189,332.2617,332.0331,332.0427,10108.0
2020-06-08 14:50:00,348.61,348.83,348.58,348.69,11700.0,332.0427,332.2522,332.0141,332.1189,11700.0
2020-06-08 14:55:00,348.69,348.87,348.49,348.62,4920.0,332.1189,332.2903,331.9284,332.0522,4920.0
2020-06-08 15:00:00,348.65,348.81,347.98,347.98,4100.0,332.0808,332.2331,331.4426,331.4426,4100.0
2020-06-08 15:05:00,347.87,348.11,347.86,348.01,2000.0,331.3378,331.5664,331.3283,331.4712,2000.0
2020-06-08 15:10:00,348.06,348.45,348.0,348.45,11117.0,331.5188,331.8903,331.4616,331.8903,11117.0
2020-06-08 15:15:00,348.27,348.35,348.07,348.07,1400.0,331.7188,331.795,331.5283,331.5283,1400.0
2020-06-08 15:20:00,348.25,348.41,348.18,348.18,1600.0,331.6998,331.8522,331.6331,331.6331,1600.0
2020-06-08 15:25:00,348.25,348.31,348.1,348.19,1547.0,331.6998,331.7569,331.5569,331.6426,1547.0
2020-06-08 15:30:00,348.25,348.37,348.0,348.03,4101.0,331.6998,331.8141,331.4616,331.4902,4101.0
2020-06-08 15:35:00,348.13,348.26,348.06,348.25,3230.0,331.5855,331.7093,331.5188,331.6998,3230.0
2020-06-08 15:40:00,348.24,348.78,348.22,348.63,3900.0,331.6902,332.2046,331.6712,332.0617,3900.0
2020-06-08 15:45:00,348.51,348.51,347.93,348.33,17104.0,331.9474,331.9474,331.395,331.776,17104.0
2020-06-08 15:50:00,348.6,349.38,348.53,349.1,8974.0,332.0331,332.7761,331.9665,332.5094,8974.0
2020-06-08 15:55:00,349.09,349.33,348.87,349.02,28714.0,332.4998,332.7284,332.2903,332.4332,28714.0
2020-06-09 09:30:00,346.62,346.98,345.18,346.65,53996.0,330.1472,330.4901,328.7757,330.1758,53996.0
2020-06-09 09:35:00,346.67,347.71,346.64,346.91,14317.0,330.1949,331.1854,330.1663,330.4234,14317.0
2020-06-09 09:40:00,347.02,349.14,346.83,349.12,14310.0,330.5282,332.5475,330.3472,332.5284,14310.0
2020-06-09 09:45:00,349.0,349.45,348.22,348.92,10600.0,332.4141,332.8427,331.6712,332.3379,10600.0
2020-06-09 09:50:00,348.87,349.19,348.43,349.16,9107.0,332.2903,332.5951,331.8712,332.5665,9107.0
2020-06-09 09:55:00,349.35,349.87,349.01,349.13,9476.0,332.7475,333.2428,332.4236,332.5379,9476.0
2020-06-09 10:00:00,349.0,349.3,348.45,349.3,7435.0,332.4141,332.6999,331.8903,332.6999,7435.0
2020-06-09 10:05:00,349.09,349.41,348.9,349.02,6322.0,332.4998,332.8046,332.3189,332.4332,6322.0
2020-06-09 10:10:00,349.2,349.2,348.76,348.84,4968.0,332.6046,332.6046,332.1855,332.2617,4968.0
2020-06-09 10:15:00,348.74,350.87,348.55,350.84,13696.0,332.1665,334.1952,331.9855,334.1667,13696.0
2020-06-09 10:20:00,350.98,351.47,350.81,351.14,4199.0,334.3,334.7667,334.1381,334.4524,4199.0
2020-06-09 10:25:00,351.07,351.34,350.78,350.94,5789.0,334.3857,334.6429,334.1095,334.2619,5789.0
2020-06-09 10:30:00,350.91,351.33,350.77,351.32,6445.0,334.2333,334.6334,334.1,334.6239,6445.0
2020-06-09 10:35:00,351.07,351.61,351.07,351.31,7402.0,334.3857,334.9001,334.3857,334.6143,7402.0
2020-06-09 10:40:00,351.44,352.21,351.41,352.09,10212.0,334.7382,335.4716,334.7096,335.3573,10212.0
2020-06-09 10:45:00,352.07,352.8,352.07,352.54,5414.0,335.3382,336.0335,335.3382,335.7859,5414.0
2020-06-09 10:50:00,352.62,353.14,352.5,353.14,4984.0,335.8621,336.3574,335.7478,336.3574,4984.0
2020-06-09 10:55:00,353.03,353.03,352.4,352.56,3935.0,336.2526,336.2526,335.6525,335.8049,3935.0
2020-06-09 11:00:00,352.65,352.7,351.57,352.12,7890.0,335.8907,335.9383,334.862,335.3858,7890.0
2020-06-09 11:05:00,352.08,352.21,351.41,351.41,5728.0,335.3477,335.4716,334.7096,334.7096,5728.0
2020-06-09 11:10:00,351.51,351.57,350.66,350.66,2900.0,334.8048,334.862,333.9952,333.9952,2900.0
2020-06-09 11:15:00,350.58,350.59,350.3,350.33,4616.0,333.919,333.9286,333.6523,333.6809,4616.0
2020-06-09 11:20:00,350.34,351.1,350.3,351.1,3966.0,333.6904,334.4143,333.6523,334.4143,3966.0
2020-06-09 11:25:00,350.93,351.07,350.66,350.89,4018.0,334.2524,334.3857,333.9952,334.2143,4018.0
2020-06-09 11:30:00,351.21,351.26,350.58,351.26,2851.0,334.5191,334.5667,333.919,334.5667,2851.0
2020-06-09 11:35:00,351.23,351.43,350.4,350.6,900.0,334.5381,334.7286,333.7476,333.9381,900.0
2020-06-09 11:40:00,350.72,350.72,350.68,350.68,200.0,334.0524,334.0524,334.0143,334.0143,200.0
2020-06-09 11:45:00,350.52,350.67,349.78,350.04,2647.0,333.8619,334.0048,333.1571,333.4047,2647.0
2020-06-09 11:50:00,350.16,350.49,350.06,350.06,948.0,333.519,333.8333,333.4237,333.4237,948.0
2020-06-09 11:55:00,350.31,350.31,349.99,350.0,609.0,333.6619,333.6619,333.3571,333.3666,609.0
2020-06-09 12:00:00,350.23,350.23,350.22,350.23,100.0,333.5857,333.5857,333.5761,333.5857,100.0
2020-06-09 12:05:00,349.78,350.34,349.77,350.24,2301.0,333.1571,333.6904,333.1475,333.5952,2301.0
2020-06-09 12:10:00,350.49,350.49,350.24,350.34,576.0,333.8333,333.8333,333.5952,333.6904,576.0
2020-06-09 12:15:00,350.29,350.39,350.04,350.35,1892.0,333.6428,333.7381,333.4047,333.7,1892.0
2020-06-09 12:20:00,350.35,350.35,350.11,350.23,1400.0,333.7,333.7,333.4714,333.5857,1400.0
2020-06-09 12:25:00,350.33,350.33,350.04,350.04,1100.0,333.6809,333.6809,333.4047,333.4047,1100.0
2020-06-09 12:30:00,349.92,350.04,349.5,349.7,848.0,333.2904,333.4047,332.8904,333.0809,848.0
2020-06-09 12:35:00,349.79,350.23,349.77,350.07,3820.0,333.1666,333.5857,333.1475,333.4333,3820.0
2020-06-09 12:40:00,350.03,350.28,350.0,350.28,1100.0,333.3952,333.6333,333.3666,333.6333,1100.0
2020-06-09 12:45:00,350.23,350.47,350.19,350.4,1763.0,333.5857,333.8143,333.5476,333.7476,1763.0
2020-06-09 12:50:00,350.35,350.47,350.35,350.38,1099.0,333.7,333.8143,333.7,333.7285,1099.0
2020-06-09 12:55:00,350.44,350.45,350.03,350.15,6648.0,333.7857,333.7952,333.3952,333.5095,6648.0
2020-06-09 13:00:00,350.1,350.81,350.0,350.78,8299.0,333.4618,334.1381,333.3666,334.1095,8299.0
2020-06-09 13:05:00,350.56,350.56,350.31,350.46,3913.0,333.9,333.9,333.6619,333.8047,3913.0
2020-06-09 13:10:00,350.55,350.55,350.05,350.05,704.0,333.8905,333.8905,333.4142,333.4142,704.0
2020-06-09 13:15:00,350.23,350.49,350.12,350.49,1200.0,333.5857,333.8333,333.4809,333.8333,1200.0
2020-06-09 13:20:00,350.47,351.0,350.36,350.87,1863.0,333.8143,334.3191,333.7095,334.1952,1863.0
2020-06-09 13:25:00,350.92,350.92,350.53,350.63,653.0,334.2429,334.2429,333.8714,333.9667,653.0
2020-06-09 13:30:00,350.72,351.02,350.72,350.98,967.0,334.0524,334.3381,334.0524,334.3,967.0
2020-06-09 13:35:00,350.9,351.0,350.82,350.82,16636.0,334.2238,334.3191,334.1476,334.1476,16636.0
2020-06-09 13:40:00,350.81,350.82,350.14,350.49,1500.0,334.1381,334.1476,333.4999,333.8333,1500.0
2020-06-09 13:45:00,350.24,350.24,349.89,349.96,3030.0,333.5952,333.5952,333.2618,333.3285,3030.0
2020-06-09 13:50:00,349.96,350.17,349.96,350.14,800.0,333.3285,333.5285,333.3285,333.4999,800.0
2020-06-09 13:55:00,350.29,350.29,350.21,350.21,1200.0,333.6428,333.6428,333.5666,333.5666,1200.0
2020-06-09 14:00:00,350.4,350.43,349.74,350.17,2700.0,333.7476,333.7762,333.119,333.5285,2700.0
2020-06-09 14:05:00,349.77,349.98,349.77,349.83,681.0,333.1475,333.3475,333.1475,333.2047,681.0
2020-06-09 14:10:00,349.59,349.9,349.51,349.9,1400.0,332.9761,333.2713,332.8999,333.2713,1400.0
2020-06-09 14:15:00,349.49,349.65,349.29,349.29,1012.0,332.8808,333.0332,332.6903,332.6903,1012.0
2020-06-09 14:20:00,349.08,349.11,348.89,348.89,1100.0,332.4903,332.5189,332.3093,332.3093,1100.0
2020-06-09 14:25:00,348.8,348.98,348.8,348.89,700.0,332.2236,332.3951,332.2236,332.3093,700.0
2020-06-09 14:30:00,349.1,349.25,348.99,348.99,23626.0,332.5094,332.6522,332.4046,332.4046,23626.0
2020-06-09 14:35:00,348.56,348.84,348.56,348.84,1500.0,331.995,332.2617,331.995,332.2617,1500.0
2020-06-09 14:40:00,348.96,349.2,348.78,349.2,1030.0,332.376,332.6046,332.2046,332.6046,1030.0
2020-06-09 14:45:00,349.05,349.35,349.01,349.35,5984.0,332.4617,332.7475,332.4236,332.7475,5984.0
2020-06-09 14:50:00,349.35,349.4,349.16,349.2,2504.0,332.7475,332.7951,332.5665,332.6046,2504.0
2020-06-09 14:55:00,349.43,349.43,349.02,349.21,2300.0,332.8237,332.8237,332.4332,332.6141,2300.0
2020-06-09 15:00:00,349.22,349.22,348.81,348.92,2834.0,332.6237,332.6237,332.2331,332.3379,2834.0
2020-06-09 15:05:00,349.06,349.2,348.75,349.06,2000.0,332.4713,332.6046,332.176,332.4713,2000.0
2020-06-09 15:10:00,349.11,349.45,349.08,349.26,3214.0,332.5189,332.8427,332.4903,332.6618,3214.0
2020-06-09 15:15:00,349.29,349.57,349.2,349.57,6459.0,332.6903,332.957,332.6046,332.957,6459.0
2020-06-09 15:20:00,349.55,349.63,349.39,349.57,13261.0,332.938,333.0142,332.7856,332.957,13261.0
2020-06-09 15:25:00,349.61,350.27,349.6,350.11,4696.0,332.9951,333.6238,332.9856,333.4714,4696.0
2020-06-09 15:30:00,350.21,350.21,349.35,349.52,3100.0,333.5666,333.5666,332.7475,332.9094,3100.0
2020-06-09 15:35:00,349.5,350.06,349.5,350.06,5110.0,332.8904,333.4237,332.8904,333.4237,5110.0
2020-06-09 15:40:00,350.36,350.56,349.91,350.0,6928.0,333.7095,333.9,333.2809,333.3666,6928.0
2020-06-09 15:45:00,349.88,349.88,348.74,348.99,9971.0,333.2523,333.2523,332.1665,332.4046,9971.0
2020-06-09 15:50:00,349.14,349.48,348.83,349.41,13600.0,332.5475,332.8713,332.2522,332.8046,13600.0
2020-06-09 15:55:00,349.49,349.96,349.32,349.33,17998.0,332.8808,333.3285,332.7189,332.7284,17998.0
2020-06-10 09:30:00,351.0,352.22,350.71,351.38,34854.0,334.3191,335.4811,334.0429,334.681,34854.0
2020-06-10 09:35:00,351.55,352.39,351.55,351.56,15658.0,334.8429,335.643,334.8429,334.8525,15658.0
2020-06-10 09:40:00,351.6,351.77,350.32,350.5,13420.0,334.8906,335.0525,333.6714,333.8428,13420.0
2020-06-10 09:45:00,350.51,350.6,349.85,350.36,10416.0,333.8524,333.9381,333.2237,333.7095,10416.0
2020-06-10 09:50:00,350.29,350.69,349.93,350.21,6100.0,333.6428,334.0238,333.2999,333.5666,6100.0
2020-06-10 09:55:00,350.27,351.85,350.02,351.49,8661.0,333.6238,335.1287,333.3856,334.7858,8661.0
2020-06-10 10:00:00,351.97,352.46,351.88,352.24,6136.0,335.243,335.7097,335.1573,335.5001,6136.0
2020-06-10 10:05:00,352.11,353.42,352.04,353.31,12534.0,335.3763,336.6241,335.3096,336.5193,12534.0
2020-06-10 10:10:00,353.13,353.14,351.89,352.05,5011.0,336.3478,336.3574,335.1668,335.3192,5011.0
2020-06-10 10:15:00,351.93,352.11,351.59,351.77,3100.0,335.2049,335.3763,334.881,335.0525,3100.0
2020-06-10 10:20:00,352.0,352.03,351.57,351.68,2689.0,335.2715,335.3001,334.862,334.9668,2689.0
2020-06-10 10:25:00,352.08,352.6,351.86,352.23,3700.0,335.3477,335.843,335.1382,335.4906,3700.0
2020-06-10 10:30:00,352.26,353.03,352.02,352.8,3900.0,335.5192,336.2526,335.2906,336.0335,3900.0
2020-06-10 10:35:00,352.87,352.89,351.95,352.23,4899.0,336.1002,336.1193,335.2239,335.4906,4899.0
2020-06-10 10:40:00,352.52,352.7,352.12,352.12,1892.0,335.7668,335.9383,335.3858,335.3858,1892.0
2020-06-10 10:45:00,352.29,352.68,352.29,352.33,3170.0,335.5478,335.9192,335.5478,335.5859,3170.0
2020-06-10 10:50:00,352.26,352.34,351.54,351.82,2200.0,335.5192,335.5954,334.8334,335.1001,2200.0
2020-06-10 10:55:00,351.81,351.85,350.93,351.29,3119.0,335.0906,335.1287,334.2524,334.5953,3119.0
2020-06-10 11:00:00,351.39,352.1,351.39,351.82,5924.0,334.6905,335.3668,334.6905,335.1001,5924.0
2020-06-10 11:05:00,351.89,352.18,351.53,351.53,2200.0,335.1668,335.443,334.8239,334.8239,2200.0
2020-06-10 11:10:00,351.72,351.81,351.28,351.4,4807.0,335.0049,335.0906,334.5858,334.7001,4807.0
2020-06-10 11:15:00,351.72,351.84,351.52,351.77,1900.0,335.0049,335.1192,334.8144,335.0525,1900.0
2020-06-10 11:20:00,351.96,352.0,351.24,351.29,1924.0,335.2334,335.2715,334.5477,334.5953,1924.0
2020-06-10 11:25:00,351.26,351.77,351.26,351.51,3500.0,334.5667,335.0525,334.5667,334.8048,3500.0
2020-06-10 11:30:00,351.44,351.44,349.91,349.91,16233.0,334.7382,334.7382,333.2809,333.2809,16233.0
2020-06-10 11:35:00,349.72,350.16,349.66,350.16,8405.0,333.0999,333.519,333.0428,333.519,8405.0
2020-06-10 11:40:00,350.13,350.37,349.75,349.77,4052.0,333.4904,333.719,333.1285,333.1475,4052.0
2020-06-10 11:45:00,349.81,349.81,349.63,349.63,700.0,333.1856,333.1856,333.0142,333.0142,700.0
2020-06-10 11:50:00,349.76,350.08,349.76,350.05,2630.0,333.138,333.4428,333.138,333.4142,2630.0
2020-06-10 11:55:00,349.71,350.35,349.71,350.26,715.0,333.0904,333.7,333.0904,333.6142,715.0
2020-06-10 12:00:00,350.41,350.41,349.95,349.95,2923.0,333.7571,333.7571,333.319,333.319,2923.0
2020-06-10 12:05:00,349.74,350.01,349.56,349.56,1400.0,333.119,333.3761,332.9475,332.9475,1400.0
2020-06-10 12:10:00,349.7,350.42,349.61,350.28,1240.0,333.0809,333.7666,332.9951,333.6333,1240.0
2020-06-10 12:15:00,350.16,350.45,350.16,350.38,500.0,333.519,333.7952,333.519,333.7285,500.0
2020-06-10 12:20:00,350.61,350.84,350.61,350.84,300.0,333.9476,334.1667,333.9476,334.1667,300.0
2020-06-10 12:25:00,350.8,350.8,350.58,350.67,2078.0,334.1286,334.1286,333.919,334.0048,2078.0
2020-06-10 12:30:00,350.83,350.83,349.45,349.69,7797.0,334.1572,334.1572,332.8427,333.0713,7797.0
2020-06-10 12:35:00,349.91,350.58,349.91,350.58,1400.0,333.2809,333.919,333.2809,333.919,1400.0
2020-06-10 12:40:00,350.54,350.58,350.38,350.38,1100.0,333.8809,333.919,333.7285,333.7285,1100.0
2020-06-10 12:45:00,350.46,350.46,350.16,350.16,1074.0,333.8047,333.8047,333.519,333.519,1074.0
2020-06-10 12:50:00,350.3,350.32,350.2,350.32,600.0,333.6523,333.6714,333.5571,333.6714,600.0
2020-06-10 12:55:00,350.35,350.6,350.35,350.56,1570.0,333.7,333.9381,333.7,333.9,1570.0
2020-06-10 13:00:00,349.61,350.02,349.61,349.95,600.0,332.9951,333.3856,332.9951,333.319,600.0
2020-06-10 13:05:00,349.97,350.02,349.87,349.94,400.0,333.338,333.3856,333.2428,333.3094,400.0
2020-06-10 13:10:00,349.82,349.93,349.73,349.81,1228.0,333.1952,333.2999,333.1094,333.1856,1228.0
2020-06-10 13:15:00,350.24,350.24,350.06,350.06,641.0,333.5952,333.5952,333.4237,333.4237,641.0
2020-06-10 13:20:00,350.19,350.2,349.97,349.97,1600.0,333.5476,333.5571,333.338,333.338,1600.0
2020-06-10 13:25:00,349.97,350.11,349.97,350.09,400.0,333.338,333.4714,333.338,333.4523,400.0
2020-06-10 13:30:00,350.02,350.08,349.88,349.89,1278.0,333.3856,333.4428,333.2523,333.2618,1278.0
2020-06-10 13:35:00,349.82,349.84,349.3,349.49,5238.0,333.1952,333.2142,332.6999,332.8808,5238.0
2020-06-10 13:40:00,349.63,349.76,349.36,349.36,1367.0,333.0142,333.138,332.757,332.757,1367.0
2020-06-10 13:45:00,349.43,349.43,349.17,349.19,1039.0,332.8237,332.8237,332.576,332.5951,1039.0
2020-06-10 13:50:00,349.1,349.34,349.07,349.25,4500.0,332.5094,332.738,332.4808,332.6522,4500.0
2020-06-10 13:55:00,349.08,349.46,349.01,349.46,1338.0,332.4903,332.8523,332.4236,332.8523,1338.0
2020-06-10 14:00:00,349.54,351.05,348.67,351.05,5000.0,332.9285,334.3667,332.0998,334.3667,5000.0
2020-06-10 14:05:00,351.25,351.45,350.45,350.66,1075.0,334.5572,334.7477,333.7952,333.9952,1075.0
2020-06-10 14:10:00,350.89,351.51,350.89,351.32,5607.0,334.2143,334.8048,334.2143,334.6239,5607.0
2020-06-10 14:15:00,351.32,351.67,351.22,351.56,41750.0,334.6239,334.9572,334.5286,334.8525,41750.0
2020-06-10 14:20:00,351.38,351.59,350.38,350.55,18237.0,334.681,334.881,333.7285,333.8905,18237.0
2020-06-10 14:25:00,350.63,350.83,350.39,350.66,12080.0,333.9667,334.1572,333.7381,333.9952,12080.0
2020-06-10 14:30:00,350.69,351.11,350.12,350.12,4700.0,334.0238,334.4238,333.4809,333.4809,4700.0
2020-06-10 14:35:00,350.46,351.0,350.46,350.52,8080.0,333.8047,334.3191,333.8047,333.8619,8080.0
2020-06-10 14:40:00,350.27,350.52,349.31,350.52,11451.0,333.6238,333.8619,332.7094,333.8619,11451.0
2020-06-10 14:45:00,350.34,351.06,349.84,349.84,21176.0,333.6904,334.3762,333.2142,333.2142,21176.0
2020-06-10 14:50:00,349.64,349.96,347.92,348.65,15282.0,333.0237,333.3285,331.3854,332.0808,15282.0
2020-06-10 14:55:00,348.25,348.63,347.91,348.27,8761.0,331.6998,332.0617,331.3759,331.7188,8761.0
2020-06-10 15:00:00,348.26,348.57,347.78,347.81,6630.0,331.7093,332.0046,331.2521,331.2807,6630.0
2020-06-10 15:05:00,348.08,350.03,348.08,349.54,11812.0,331.5378,333.3952,331.5378,332.9285,11812.0
2020-06-10 15:10:00,349.66,349.67,348.91,349.0,32564.0,333.0428,333.0523,332.3284,332.4141,32564.0
2020-06-10 15:15:00,349.04,349.45,348.66,349.45,19087.0,332.4522,332.8427,332.0903,332.8427,19087.0
2020-06-10 15:20:00,349.24,349.24,348.77,349.16,14911.0,332.6427,332.6427,332.1951,332.5665,14911.0
2020-06-10 15:25:00,349.38,350.32,349.1,349.77,16430.0,332.7761,333.6714,332.5094,333.1475,16430.0
2020-06-10 15:30:00,349.8,350.12,349.34,350.02,11997.0,333.1761,333.4809,332.738,333.3856,11997.0
2020-06-10 15:35:00,349.9,350.26,349.67,350.01,11431.0,333.2713,333.6142,333.0523,333.3761,11431.0
2020-06-10 15:40:00,350.08,350.41,349.8,350.3,8439.0,333.4428,333.7571,333.1761,333.6523,8439.0
2020-06-10 15:45:00,350.17,350.29,348.25,348.51,19891.0,333.5285,333.6428,331.6998,331.9474,19891.0
2020-06-10 15:50:00,348.23,348.85,347.84,347.92,39114.0,331.6807,332.2712,331.3092,331.3854,39114.0
2020-06-10 15:55:00,347.93,348.61,347.71,347.71,18494.0,331.395,332.0427,331.1854,331.1854,18494.0
2020-06-11 09:30:00,341.6,342.25,340.39,340.84,49460.0,325.3658,325.9849,324.2133,324.6419,49460.0
2020-06-11 09:35:00,340.89,341.13,339.19,339.19,33179.0,324.6895,324.9181,323.0703,323.0703,33179.0
2020-06-11 09:40:00,339.2,340.59,338.73,340.59,15184.0,323.0799,324.4038,322.6322,324.4038,15184.0
2020-06-11 09:45:00,340.5,342.1,340.21,341.05,22456.0,324.3181,325.842,324.0419,324.8419,22456.0
2020-06-11 09:50:00,340.9,341.79,340.14,341.65,20519.0,324.6991,325.5468,323.9752,325.4134,20519.0
2020-06-11 09:55:00,341.62,342.4,341.56,342.0,23693.0,325.3848,326.1278,325.3277,325.7468,23693.0
2020-06-11 10:00:00,342.0,342.16,340.91,341.86,10808.0,325.7468,325.8992,324.7086,325.6134,10808.0
2020-06-11 10:05:00,342.02,342.88,341.73,342.38,12075.0,325.7658,326.585,325.4896,326.1087,12075.0
2020-06-11 10:10:00,342.38,344.71,342.04,344.05,11010.0,326.1087,328.328,325.7849,327.6994,11010.0
2020-06-11 10:15:00,343.98,344.4,343.51,343.63,6875.0,327.6327,328.0327,327.185,327.2993,6875.0
2020-06-11 10:20:00,343.94,344.2,342.83,343.08,15634.0,327.5946,327.8422,326.5373,326.7755,15634.0
2020-06-11 10:25:00,342.75,343.31,342.34,342.76,9725.0,326.4611,326.9945,326.0706,326.4707,9725.0
2020-06-11 10:30:00,342.71,344.49,342.71,344.33,9601.0,326.423,328.1185,326.423,327.9661,9601.0
2020-06-11 10:35:00,343.99,344.82,343.91,344.55,12327.0,327.6422,328.4328,327.566,328.1756,12327.0
2020-06-11 10:40:00,344.38,344.42,342.75,342.75,13849.0,328.0137,328.0518,326.4611,326.4611,13849.0
2020-06-11 10:45:00,342.87,343.29,342.52,342.64,7108.0,326.5754,326.9755,326.2421,326.3564,7108.0
2020-06-11 10:50:00,342.68,342.94,342.18,342.63,5904.0,326.3945,326.6421,325.9182,326.3468,5904.0
2020-06-11 10:55:00,342.47,342.47,341.3,341.4,2524.0,326.1945,326.1945,325.0801,325.1753,2524.0
2020-06-11 11:00:00,341.15,341.21,340.3,340.64,9800.0,324.9372,324.9943,324.1276,324.4514,9800.0
2020-06-11 11:05:00,341.37,342.26,341.37,341.53,7929.0,325.1467,325.9944,325.1467,325.2991,7929.0
2020-06-11 11:10:00,341.65,342.46,341.54,342.46,9076.0,325.4134,326.1849,325.3086,326.1849,9076.0
2020-06-11 11:15:00,342.71,344.39,342.71,344.39,16172.0,326.423,328.0232,326.423,328.0232,16172.0
2020-06-11 11:20:00,344.12,344.12,343.09,343.2,3869.0,327.766,327.766,326.785,326.8898,3869.0
2020-06-11 11:25:00,342.93,342.93,341.85,342.03,4864.0,326.6326,326.6326,325.6039,325.7754,4864.0
2020-06-11 11:30:00,341.96,342.55,341.69,341.73,6128.0,325.7087,326.2706,325.4515,325.4896,6128.0
2020-06-11 11:35:00,341.91,342.02,341.19,341.19,3903.0,325.6611,325.7658,324.9753,324.9753,3903.0
2020-06-11 11:40:00,341.1,341.1,340.47,340.76,2762.0,324.8896,324.8896,324.2895,324.5657,2762.0
2020-06-11 11:45:00,341.01,341.01,340.18,340.43,2100.0,324.8038,324.8038,324.0133,324.2514,2100.0
2020-06-11 11:50:00,341.0,341.4,340.42,340.6,1020.0,324.7943,325.1753,324.2419,324.4133,1020.0
2020-06-11 11:55:00,340.85,340.85,340.45,340.46,1240.0,324.6514,324.6514,324.2704,324.28,1240.0
2020-06-11 12:00:00,340.42,340.45,340.09,340.45,1400.0,324.2419,324.2704,323.9276,324.2704,1400.0
2020-06-11 12:05:00,341.22,341.22,339.51,339.76,3545.0,325.0039,325.0039,323.3751,323.6132,3545.0
2020-06-11 12:10:00,340.22,340.39,339.78,340.1,5532.0,324.0514,324.2133,323.6323,323.9371,5532.0
2020-06-11 12:15:00,340.17,340.25,339.58,339.75,8532.0,324.0038,324.08,323.4418,323.6037,8532.0
2020-06-11 12:20:00,339.81,340.11,339.36,339.36,1100.0,323.6609,323.9466,323.2323,323.2323,1100.0
2020-06-11 12:25:00,339.27,339.27,338.31,339.07,5596.0,323.1465,323.1465,322.2322,322.956,5596.0
2020-06-11 12:30:00,339.06,340.3,339.06,340.03,2122.0,322.9465,324.1276,322.9465,323.8704,2122.0
2020-06-11 12:35:00,340.3,340.72,340.09,340.11,1100.0,324.1276,324.5276,323.9276,323.9466,1100.0
2020-06-11 12:40:00,339.82,339.82,338.69,338.84,2141.0,323.6704,323.6704,322.5941,322.737,2141.0
2020-06-11 12:45:00,339.17,339.41,338.01,338.01,3305.0,323.0513,323.2799,321.9464,321.9464,3305.0
2020-06-11 12:50:00,338.09,338.09,337.5,337.55,1345.0,322.0226,322.0226,321.4606,321.5083,1345.0
2020-06-11 12:55:00,337.66,337.66,337.3,337.3,540.0,321.613,321.613,321.2702,321.2702,540.0
2020-06-11 13:00:00,337.02,337.83,337.02,337.65,6788.0,321.0035,321.775,321.0035,321.6035,6788.0
2020-06-11 13:05:00,337.61,337.79,337.12,337.79,2159.0,321.5654,321.7369,321.0987,321.7369,2159.0
2020-06-11 13:10:00,337.05,338.4,337.05,338.4,1508.0,321.032,322.3179,321.032,322.3179,1508.0
2020-06-11 13:15:00,338.49,338.72,338.07,338.17,3792.0,322.4036,322.6227,322.0036,322.0988,3792.0
2020-06-11 13:20:00,338.9,339.04,338.9,339.04,200.0,322.7941,322.9275,322.7941,322.9275,200.0
2020-06-11 13:25:00,338.68,339.25,338.51,338.52,2837.0,322.5846,323.1275,322.4226,322.4322,2837.0
2020-06-11 13:30:00,338.49,339.23,338.49,339.19,700.0,322.4036,323.1084,322.4036,323.0703,700.0
2020-06-11 13:35:00,339.15,339.15,338.55,338.7,705.0,323.0322,323.0322,322.4607,322.6036,705.0
2020-06-11 13:40:00,337.81,338.41,337.51,337.69,865.0,321.7559,322.3274,321.4702,321.6416,865.0
2020-06-11 13:45:00,337.91,337.91,337.49,337.81,819.0,321.8512,321.8512,321.4511,321.7559,819.0
2020-06-11 13:50:00,337.54,337.94,337.53,337.78,1600.0,321.4987,321.8797,321.4892,321.7273,1600.0
2020-06-11 13:55:00,338.35,338.57,337.98,338.23,1454.0,322.2703,322.4798,321.9178,322.156,1454.0
2020-06-11 14:00:00,338.3,338.3,337.0,337.0,950.0,322.2226,322.2226,320.9844,320.9844,950.0
2020-06-11 14:05:00,337.17,338.02,336.76,336.84,2753.0,321.1463,321.9559,320.7558,320.832,2753.0
2020-06-11 14:10:00,337.12,337.25,336.0,336.5,3273.0,321.0987,321.2225,320.0319,320.5082,3273.0
2020-06-11 14:15:00,336.48,336.81,336.25,336.41,3675.0,320.4891,320.8034,320.2701,320.4224,3675.0
2020-06-11 14:20:00,336.41,337.06,336.41,337.05,2113.0,320.4224,321.0416,320.4224,321.032,2113.0
2020-06-11 14:25:00,337.32,337.76,336.93,337.23,1945.0,321.2892,321.7083,320.9177,321.2035,1945.0
2020-06-11 14:30:00,337.12,337.25,336.42,336.53,1670.0,321.0987,321.2225,320.432,320.5367,1670.0
2020-06-11 14:35:00,335.94,335.94,335.8,335.8,410.0,319.9748,319.9748,319.8414,319.8414,410.0
2020-06-11 14:40:00,335.78,335.78,334.78,335.11,2971.0,319.8224,319.8224,318.8699,319.1842,2971.0
2020-06-11 14:45:00,335.3,336.17,335.25,335.28,4027.0,319.3652,320.1939,319.3176,319.3461,4027.0
2020-06-11 14:50:00,335.45,335.45,334.75,334.9,2140.0,319.5081,319.5081,318.8413,318.9842,2140.0
2020-06-11 14:55:00,334.65,335.42,334.41,334.59,1461.0,318.7461,319.4795,318.5175,318.6889,1461.0
2020-06-11 15:00:00,334.99,335.63,334.75,335.36,900.0,319.0699,319.6795,318.8413,319.4223,900.0
2020-06-11 15:05:00,335.94,336.39,335.71,336.19,3576.0,319.9748,320.4034,319.7557,320.2129,3576.0
2020-06-11 15:10:00,336.27,336.73,335.51,335.64,2512.0,320.2891,320.7272,319.5652,319.689,2512.0
2020-06-11 15:15:00,335.68,335.92,335.0,335.58,9463.0,319.7271,319.9557,319.0795,319.6319,9463.0
2020-06-11 15:20:00,335.37,335.54,333.86,333.86,5000.0,319.4319,319.5938,317.9936,317.9936,5000.0
2020-06-11 15:25:00,333.98,334.5,333.34,334.18,13061.0,318.1079,318.6032,317.4983,318.2984,13061.0
2020-06-11 15:30:00,333.62,334.41,333.28,333.63,18910.0,317.765,318.5175,317.4412,317.7746,18910.0
2020-06-11 15:35:00,333.43,333.93,333.05,333.5,12855.0,317.5841,318.0603,317.2221,317.6507,12855.0
2020-06-11 15:40:00,333.74,335.83,333.47,335.82,4664.0,317.8793,319.87,317.6222,319.8605,4664.0
2020-06-11 15:45:00,335.73,335.73,334.44,334.48,8511.0,319.7748,319.7748,318.5461,318.5842,8511.0
2020-06-11 15:50:00,334.36,334.36,333.2,333.56,16141.0,318.4699,318.4699,317.365,317.7079,16141.0
2020-06-11 15:55:00,333.33,333.79,332.8,333.14,23312.0,317.4888,317.927,316.984,317.3079,23312.0
2020-06-12 09:30:00,346.18,346.62,344.47,346.62,42430.0,329.7281,330.1472,328.0994,330.1472,42430.0
2020-06-12 09:35:00,346.46,346.46,345.23,345.92,14963.0,329.9948,329.9948,328.8233,329.4805,14963.0
2020-06-12 09:40:00,346.09,347.27,346.01,346.79,7639.0,329.6424,330.7663,329.5662,330.3091,7639.0
2020-06-12 09:45:00,346.57,347.13,346.02,346.02,4528.0,330.0996,330.633,329.5757,329.5757,4528.0
2020-06-12 09:50:00,346.22,346.88,345.89,345.93,9164.0,329.7662,330.3949,329.4519,329.49,9164.0
2020-06-12 09:55:00,346.13,346.36,346.05,346.36,3440.0,329.6805,329.8996,329.6043,329.8996,3440.0
2020-06-12 10:00:00,346.43,347.15,346.12,346.34,9495.0,329.9663,330.652,329.671,329.8805,9495.0
2020-06-12 10:05:00,346.32,346.43,344.88,344.88,4048.0,329.8615,329.9663,328.4899,328.4899,4048.0
2020-06-12 10:10:00,345.04,345.22,343.94,344.06,4337.0,328.6423,328.8138,327.5946,327.7089,4337.0
2020-06-12 10:15:00,344.17,344.39,343.37,343.43,5100.0,327.8137,328.0232,327.0517,327.1088,5100.0
2020-06-12 10:20:00,343.49,344.54,343.41,343.99,5640.0,327.166,328.1661,327.0898,327.6422,5640.0
2020-06-12 10:25:00,343.87,344.35,342.86,342.89,4618.0,327.5279,327.9851,326.5659,326.5945,4618.0
2020-06-12 10:30:00,343.0,343.92,342.96,343.67,7535.0,326.6993,327.5755,326.6612,327.3374,7535.0
2020-06-12 10:35:00,343.55,343.58,342.54,342.57,5440.0,327.2231,327.2517,326.2611,326.2897,5440.0
2020-06-12 10:40:00,342.76,344.08,342.56,343.63,5110.0,326.4707,327.7279,326.2802,327.2993,5110.0
2020-06-12 10:45:00,343.44,344.43,343.24,343.31,3700.0,327.1184,328.0613,326.9279,326.9945,3700.0
2020-06-12 10:50:00,343.35,343.35,341.51,341.66,5832.0,327.0326,327.0326,325.2801,325.4229,5832.0
2020-06-12 10:55:00,341.77,342.31,340.68,340.68,5683.0,325.5277,326.0421,324.4895,324.4895,5683.0
2020-06-12 11:00:00,340.76,341.24,339.29,339.3,7195.0,324.5657,325.0229,323.1656,323.1751,7195.0
2020-06-12 11:05:00,339.77,341.86,339.77,341.77,4122.0,323.6228,325.6134,323.6228,325.5277,4122.0
2020-06-12 11:10:00,341.87,341.87,340.34,340.34,4700.0,325.623,325.623,324.1657,324.1657,4700.0
2020-06-12 11:15:00,340.05,340.49,338.74,338.74,5612.0,323.8895,324.3085,322.6417,322.6417,5612.0
2020-06-12 11:20:00,338.95,340.21,338.91,339.13,8943.0,322.8417,324.0419,322.8036,323.0132,8943.0
2020-06-12 11:25:00,339.39,341.09,339.39,340.57,8700.0,323.2608,324.88,323.2608,324.3847,8700.0
2020-06-12 11:30:00,341.11,343.74,340.49,343.65,28699.0,324.8991,327.4041,324.3085,327.3184,28699.0
2020-06-12 11:35:00,343.72,344.5,342.24,344.33,7919.0,327.385,328.128,325.9754,327.9661,7919.0
2020-06-12 11:40:00,344.16,344.18,343.35,343.35,7028.0,327.8041,327.8232,327.0326,327.0326,7028.0
2020-06-12 11:45:00,343.48,345.26,343.48,344.69,4300.0,327.1565,328.8519,327.1565,328.3089,4300.0
2020-06-12 11:50:00,344.47,344.96,344.06,344.88,4900.0,328.0994,328.5661,327.7089,328.4899,4900.0
2020-06-12 11:55:00,344.66,345.35,344.4,345.12,11998.0,328.2804,328.9376,328.0327,328.7185,11998.0
2020-06-12 12:00:00,344.99,345.64,344.87,345.64,4015.0,328.5947,329.2138,328.4804,329.2138,4015.0
2020-06-12 12:05:00,345.87,346.28,345.47,345.47,6245.0,329.4329,329.8234,329.0519,329.0519,6245.0
2020-06-12 12:10:00,344.96,344.99,343.95,344.22,7429.0,328.5661,328.5947,327.6041,327.8613,7429.0
2020-06-12 12:15:00,343.98,344.81,343.98,344.72,3500.0,327.6327,328.4232,327.6327,328.3375,3500.0
2020-06-12 12:20:00,344.81,344.82,343.27,343.27,4738.0,328.4232,328.4328,326.9564,326.9564,4738.0
2020-06-12 12:25:00,343.26,344.42,342.68,343.92,8164.0,326.9469,328.0518,326.3945,327.5755,8164.0
2020-06-12 12:30:00,342.72,342.83,341.54,341.78,4751.0,326.4326,326.5373,325.3086,325.5372,4751.0
2020-06-12 12:35:00,341.79,342.07,341.37,341.43,6486.0,325.5468,325.8135,325.1467,325.2039,6486.0
2020-06-12 12:40:00,341.61,342.16,341.5,341.56,1202.0,325.3753,325.8992,325.2705,325.3277,1202.0
2020-06-12 12:45:00,341.5,341.76,340.88,341.63,5523.0,325.2705,325.5182,324.68,325.3944,5523.0
2020-06-12 12:50:00,341.49,342.99,341.39,342.99,9703.0,325.261,326.6897,325.1658,326.6897,9703.0
2020-06-12 12:55:00,342.68,342.93,342.1,342.1,1807.0,326.3945,326.6326,325.842,325.842,1807.0
2020-06-12 13:00:00,342.27,342.27,341.01,341.46,2394.0,326.004,326.004,324.8038,325.2325,2394.0
2020-06-12 13:05:00,341.05,341.43,340.55,340.98,5732.0,324.8419,325.2039,324.3657,324.7753,5732.0
2020-06-12 13:10:00,341.35,341.48,340.57,341.35,1704.0,325.1277,325.2515,324.3847,325.1277,1704.0
2020-06-12 13:15:00,341.22,341.36,340.68,341.15,2703.0,325.0039,325.1372,324.4895,324.9372,2703.0
2020-06-12 13:20:00,340.91,341.94,340.2,340.25,4103.0,324.7086,325.6896,324.0323,324.08,4103.0
2020-06-12 13:25:00,340.98,341.67,340.98,341.29,4601.0,324.7753,325.4325,324.7753,325.0705,4601.0
2020-06-12 13:30:00,341.52,341.61,340.01,340.13,3040.0,325.2896,325.3753,323.8514,323.9657,3040.0
2020-06-12 13:35:00,340.07,340.36,339.44,339.85,2290.0,323.9085,324.1847,323.3084,323.699,2290.0
2020-06-12 13:40:00,339.55,340.74,339.55,340.0,897.0,323.4132,324.5467,323.4132,323.8418,897.0
2020-06-12 13:45:00,339.96,339.99,338.34,338.76,4743.0,323.8037,323.8323,322.2607,322.6608,4743.0
2020-06-12 13:50:00,338.35,338.77,338.05,338.77,2100.0,322.2703,322.6703,321.9845,322.6703,2100.0
2020-06-12 13:55:00,338.81,339.04,337.62,337.72,2415.0,322.7084,322.9275,321.5749,321.6702,2415.0
2020-06-12 14:00:00,337.79,339.41,337.79,338.87,2000.0,321.7369,323.2799,321.7369,322.7655,2000.0
2020-06-12 14:05:00,338.03,338.5,337.25,337.67,4700.0,321.9655,322.4131,321.2225,321.6226,4700.0
2020-06-12 14:10:00,338.37,339.34,337.9,339.07,1719.0,322.2893,323.2132,321.8416,322.956,1719.0
2020-06-12 14:15:00,338.61,338.85,338.02,338.16,1518.0,322.5179,322.7465,321.9559,322.0893,1518.0
2020-06-12 14:20:00,338.14,338.74,337.91,337.96,2106.0,322.0702,322.6417,321.8512,321.8988,2106.0
2020-06-12 14:25:00,338.11,339.13,338.1,338.81,3800.0,322.0417,323.0132,322.0321,322.7084,3800.0
2020-06-12 14:30:00,339.57,340.23,339.38,339.98,5161.0,323.4323,324.0609,323.2513,323.8228,5161.0
2020-06-12 14:35:00,340.14,340.49,338.97,338.98,4245.0,323.9752,324.3085,322.8608,322.8703,4245.0
2020-06-12 14:40:00,338.9,339.29,338.14,338.91,2406.0,322.7941,323.1656,322.0702,322.8036,2406.0
2020-06-12 14:45:00,338.81,339.56,338.72,338.96,1800.0,322.7084,323.4227,322.6227,322.8513,1800.0
2020-06-12 14:50:00,339.57,339.67,338.62,339.67,2706.0,323.4323,323.5275,322.5274,323.5275,2706.0
2020-06-12 14:55:00,339.61,339.92,338.77,339.8,2400.0,323.4704,323.7656,322.6703,323.6513,2400.0
2020-06-12 15:00:00,340.34,341.09,340.16,340.16,2081.0,324.1657,324.88,323.9942,323.9942,2081.0
2020-06-12 15:05:00,340.22,341.67,340.15,341.22,6462.0,324.0514,325.4325,323.9847,325.0039,6462.0
2020-06-12 15:10:00,341.27,342.01,341.08,341.54,1425.0,325.0515,325.7563,324.8705,325.3086,1425.0
2020-06-12 15:15:00,341.35,341.36,339.62,339.89,1644.0,325.1277,325.1372,323.4799,323.7371,1644.0
2020-06-12 15:20:00,340.05,340.32,338.62,338.62,2696.0,323.8895,324.1466,322.5274,322.5274,2696.0
2020-06-12 15:25:00,338.58,339.6,338.58,338.99,2353.0,322.4893,323.4608,322.4893,322.8798,2353.0
2020-06-12 15:30:00,339.36,339.62,338.97,339.39,6844.0,323.2323,323.4799,322.8608,323.2608,6844.0
2020-06-12 15:35:00,340.15,340.67,339.72,340.04,6920.0,323.9847,324.48,323.5751,323.8799,6920.0
2020-06-12 15:40:00,340.13,340.44,339.61,340.27,10059.0,323.9657,324.2609,323.4704,324.099,10059.0
2020-06-12 15:45:00,340.37,342.04,340.36,341.81,9103.0,324.1943,325.7849,324.1847,325.5658,9103.0
2020-06-12 15:50:00,342.02,343.27,342.02,342.79,17173.0,325.7658,326.9564,325.7658,326.4992,17173.0
2020-06-12 15:55:00,342.84,343.42,342.76,343.14,31874.0,326.5469,327.0993,326.4707,326.8326,31874.0
2020-06-15 09:30:00,337.62,338.72,336.63,337.06,29064.0,321.5749,322.6227,320.632,321.0416,29064.0
2020-06-15 09:35:00,337.1,339.65,337.09,338.29,14388.0,321.0797,323.5085,321.0701,322.2131,14388.0
2020-06-15 09:40:00,338.27,339.23,338.04,338.35,8813.0,322.1941,323.1084,321.975,322.2703,8813.0
2020-06-15 09:45:00,338.19,338.73,337.33,337.33,9991.0,322.1179,322.6322,321.2987,321.2987,9991.0
2020-06-15 09:50:00,337.33,339.53,337.21,339.25,13269.0,321.2987,323.3942,321.1844,323.1275,13269.0
2020-06-15 09:55:00,339.15,340.73,339.15,340.73,7113.0,323.0322,324.5371,323.0322,324.5371,7113.0
2020-06-15 10:00:00,340.55,341.49,340.2,341.38,3255.0,324.3657,325.261,324.0323,325.1563,3255.0
2020-06-15 10:05:00,341.41,342.35,341.41,342.32,3886.0,325.1848,326.0802,325.1848,326.0516,3886.0
2020-06-15 10:10:00,342.35,342.78,342.17,342.51,3087.0,326.0802,326.4897,325.9087,326.2326,3087.0
2020-06-15 10:15:00,342.0,342.6,341.64,342.6,2482.0,325.7468,326.3183,325.4039,326.3183,2482.0
2020-06-15 10:20:00,342.35,342.49,341.87,342.0,700.0,326.0802,326.2135,325.623,325.7468,700.0
2020-06-15 10:25:00,342.3,342.36,341.92,341.94,1560.0,326.0325,326.0897,325.6706,325.6896,1560.0
2020-06-15 10:30:00,341.72,342.86,341.53,342.86,11000.0,325.4801,326.5659,325.2991,326.5659,11000.0
2020-06-15 10:35:00,342.97,343.16,342.02,342.56,6309.0,326.6707,326.8517,325.7658,326.2802,6309.0
2020-06-15 10:40:00,341.66,342.76,341.58,342.76,3509.0,325.4229,326.4707,325.3467,326.4707,3509.0
2020-06-15 10:45:00,342.79,344.27,342.68,343.93,5810.0,326.4992,327.9089,326.3945,327.5851,5810.0
2020-06-15 10:50:00,343.72,344.16,343.21,343.79,10557.0,327.385,327.8041,326.8993,327.4517,10557.0
2020-06-15 10:55:00,344.05,344.26,342.0,342.0,5246.0,327.6994,327.8994,325.7468,325.7468,5246.0
2020-06-15 11:00:00,342.13,343.49,342.05,343.49,4709.0,325.8706,327.166,325.7944,327.166,4709.0
2020-06-15 11:05:00,343.33,343.64,342.94,343.09,2007.0,327.0136,327.3088,326.6421,326.785,2007.0
2020-06-15 11:10:00,343.16,343.61,342.69,343.61,3900.0,326.8517,327.2803,326.404,327.2803,3900.0
2020-06-15 11:15:00,343.28,343.28,342.34,342.68,5074.0,326.966,326.966,326.0706,326.3945,5074.0
2020-06-15 11:20:00,342.55,343.02,342.17,342.99,7267.0,326.2706,326.7183,325.9087,326.6897,7267.0
2020-06-15 11:25:00,343.33,343.33,342.25,342.31,5199.0,327.0136,327.0136,325.9849,326.0421,5199.0
2020-06-15 11:30:00,342.46,343.19,342.03,342.04,3850.0,326.1849,326.8802,325.7754,325.7849,3850.0
2020-06-15 11:35:00,342.16,342.67,342.07,342.67,900.0,325.8992,326.3849,325.8135,326.3849,900.0
2020-06-15 11:40:00,342.88,342.88,342.16,342.29,948.0,326.585,326.585,325.8992,326.023,948.0
2020-06-15 11:45:00,342.05,342.38,341.94,342.38,700.0,325.7944,326.1087,325.6896,326.1087,700.0
2020-06-15 11:50:00,342.76,343.09,341.56,341.75,1042.0,326.4707,326.785,325.3277,325.5087,1042.0
2020-06-15 11:55:00,342.17,342.98,342.17,342.98,700.0,325.9087,326.6802,325.9087,326.6802,700.0
2020-06-15 12:00:00,343.4,343.63,343.24,343.3,1030.0,327.0803,327.2993,326.9279,326.985,1030.0
2020-06-15 12:05:00,343.47,343.54,343.06,343.24,10205.0,327.1469,327.2136,326.7564,326.9279,10205.0
2020-06-15 12:10:00,343.23,343.96,343.23,343.78,2400.0,326.9183,327.6136,326.9183,327.4422,2400.0
2020-06-15 12:15:00,343.78,345.61,343.77,345.61,2769.0,327.4422,329.1852,327.4327,329.1852,2769.0
2020-06-15 12:20:00,345.34,345.4,344.94,345.34,1200.0,328.9281,328.9852,328.5471,328.9281,1200.0
2020-06-15 12:25:00,345.32,345.58,344.85,344.86,1279.0,328.909,329.1567,328.4613,328.4709,1279.0
2020-06-15 12:30:00,344.91,345.15,344.34,344.56,1200.0,328.5185,328.7471,327.9756,328.1851,1200.0
2020-06-15 12:35:00,344.75,344.87,344.75,344.83,300.0,328.3661,328.4804,328.3661,328.4423,300.0
2020-06-15 12:40:00,344.81,344.87,344.56,344.8,900.0,328.4232,328.4804,328.1851,328.4137,900.0
2020-06-15 12:45:00,344.82,345.31,344.77,345.2,1200.0,328.4328,328.8995,328.3851,328.7947,1200.0
2020-06-15 12:50:00,345.39,345.39,344.51,344.82,672.0,328.9757,328.9757,328.1375,328.4328,672.0
2020-06-15 12:55:00,344.71,345.2,344.55,345.2,1610.0,328.328,328.7947,328.1756,328.7947,1610.0
2020-06-15 13:00:00,345.1,345.26,345.08,345.23,700.0,328.6995,328.8519,328.6804,328.8233,700.0
2020-06-15 13:05:00,345.12,346.07,345.12,345.6,1900.0,328.7185,329.6234,328.7185,329.1757,1900.0
2020-06-15 13:10:00,345.58,346.21,345.58,346.21,1309.0,329.1567,329.7567,329.1567,329.7567,1309.0
2020-06-15 13:15:00,346.04,346.38,345.84,346.08,1276.0,329.5948,329.9186,329.4043,329.6329,1276.0
2020-06-15 13:20:00,346.03,346.52,345.95,346.24,1500.0,329.5853,330.052,329.5091,329.7853,1500.0
2020-06-15 13:25:00,345.96,346.34,345.86,345.86,2164.0,329.5186,329.8805,329.4233,329.4233,2164.0
2020-06-15 13:30:00,346.01,346.5,345.92,346.5,1488.0,329.5662,330.0329,329.4805,330.0329,1488.0
2020-06-15 13:35:00,346.49,347.0,346.48,346.87,1533.0,330.0234,330.5092,330.0139,330.3853,1533.0
2020-06-15 13:40:00,346.95,346.95,346.46,346.47,3250.0,330.4615,330.4615,329.9948,330.0044,3250.0
2020-06-15 13:45:00,346.06,346.36,346.01,346.36,1898.0,329.6138,329.8996,329.5662,329.8996,1898.0
2020-06-15 13:50:00,346.43,346.63,346.09,346.5,1000.0,329.9663,330.1568,329.6424,330.0329,1000.0
2020-06-15 13:55:00,346.5,346.53,346.33,346.33,700.0,330.0329,330.0615,329.871,329.871,700.0
2020-06-15 14:00:00,346.53,348.44,346.52,348.44,6261.0,330.0615,331.8807,330.052,331.8807,6261.0
2020-06-15 14:05:00,348.08,348.98,347.99,348.7,2010.0,331.5378,332.3951,331.4521,332.1284,2010.0
2020-06-15 14:10:00,348.88,348.88,347.48,347.93,6130.0,332.2998,332.2998,330.9664,331.395,6130.0
2020-06-15 14:15:00,348.35,349.22,348.23,349.14,4425.0,331.795,332.6237,331.6807,332.5475,4425.0
2020-06-15 14:20:00,348.88,348.92,348.55,348.75,4250.0,332.2998,332.3379,331.9855,332.176,4250.0
2020-06-15 14:25:00,349.13,349.57,348.97,349.15,19180.0,332.5379,332.957,332.3855,332.557,19180.0
2020-06-15 14:30:00,349.15,349.89,348.56,348.56,10398.0,332.557,333.2618,331.995,331.995,10398.0
2020-06-15 14:35:00,348.77,349.27,348.77,349.19,1745.0,332.1951,332.6713,332.1951,332.5951,1745.0
2020-06-15 14:40:00,348.9,348.94,348.36,348.36,1514.0,332.3189,332.357,331.8045,331.8045,1514.0
2020-06-15 14:45:00,348.86,348.97,348.51,348.88,1647.0,332.2808,332.3855,331.9474,332.2998,1647.0
2020-06-15 14:50:00,348.52,348.52,348.48,348.49,400.0,331.9569,331.9569,331.9188,331.9284,400.0
2020-06-15 14:55:00,348.56,348.94,348.55,348.9,1400.0,331.995,332.357,331.9855,332.3189,1400.0
2020-06-15 15:00:00,348.59,349.33,348.59,348.96,2600.0,332.0236,332.7284,332.0236,332.376,2600.0
2020-06-15 15:05:00,348.92,349.14,348.69,348.97,2900.0,332.3379,332.5475,332.1189,332.3855,2900.0
2020-06-15 15:10:00,348.83,349.45,348.82,349.13,3044.0,332.2522,332.8427,332.2427,332.5379,3044.0
2020-06-15 15:15:00,349.22,349.42,349.03,349.03,3118.0,332.6237,332.8142,332.4427,332.4427,3118.0
2020-06-15 15:20:00,349.06,349.24,348.54,348.8,2616.0,332.4713,332.6427,331.976,332.2236,2616.0
2020-06-15 15:25:00,348.98,349.43,348.1,348.1,1930.0,332.3951,332.8237,331.5569,331.5569,1930.0
2020-06-15 15:30:00,348.36,348.37,347.95,348.05,3244.0,331.8045,331.8141,331.414,331.5093,3244.0
2020-06-15 15:35:00,348.24,348.4,347.6,348.39,2572.0,331.6902,331.8426,331.0807,331.8331,2572.0
2020-06-15 15:40:00,348.15,348.6,347.85,348.53,8905.0,331.6045,332.0331,331.3188,331.9665,8905.0
2020-06-15 15:45:00,348.39,348.96,347.87,348.72,9029.0,331.8331,332.376,331.3378,332.1474,9029.0
2020-06-15 15:50:00,349.11,349.89,348.7,349.21,13512.0,332.5189,333.2618,332.1284,332.6141,13512.0
2020-06-15 15:55:00,349.18,350.01,349.18,350.01,31362.0,332.5856,333.3761,332.5856,333.3761,31362.0
2020-06-16 09:30:00,351.28,352.55,351.12,352.13,56958.0,334.5858,335.7954,334.4334,335.3954,56958.0
2020-06-16 09:35:00,352.32,353.49,351.74,353.15,20892.0,335.5763,336.6907,335.0239,336.3669,20892.0
2020-06-16 09:40:00,353.27,354.28,352.83,353.86,30786.0,336.4812,337.4432,336.0621,337.0432,30786.0
2020-06-16 09:45:00,354.16,354.83,353.48,353.48,29760.0,337.3289,337.9671,336.6812,336.6812,29760.0
2020-06-16 09:50:00,353.52,353.62,352.75,353.16,26563.0,336.7193,336.8146,335.9859,336.3764,26563.0
2020-06-16 09:55:00,353.29,353.77,352.88,352.95,14927.0,336.5002,336.9574,336.1097,336.1764,14927.0
2020-06-16 10:00:00,352.98,353.32,352.64,353.19,11334.0,336.205,336.5288,335.8811,336.405,11334.0
2020-06-16 10:05:00,352.89,353.37,352.84,352.84,12565.0,336.1193,336.5764,336.0716,336.0716,12565.0
2020-06-16 10:10:00,352.51,353.02,352.39,352.7,6090.0,335.7573,336.2431,335.643,335.9383,6090.0
2020-06-16 10:15:00,352.52,353.0,352.2,352.2,7460.0,335.7668,336.224,335.462,335.462,7460.0
2020-06-16 10:20:00,352.1,352.22,350.69,351.91,7603.0,335.3668,335.4811,334.0238,335.1858,7603.0
2020-06-16 10:25:00,351.98,353.25,351.91,353.14,5650.0,335.2525,336.4621,335.1858,336.3574,5650.0
2020-06-16 10:30:00,353.33,353.97,353.33,353.9,7765.0,336.5383,337.1479,336.5383,337.0813,7765.0
2020-06-16 10:35:00,353.59,353.8,351.62,352.9,12621.0,336.786,336.986,334.9096,336.1288,12621.0
2020-06-16 10:40:00,352.85,352.85,351.11,351.46,8679.0,336.0812,336.0812,334.4238,334.7572,8679.0
2020-06-16 10:45:00,351.24,352.99,350.86,352.91,4505.0,334.5477,336.2145,334.1857,336.1383,4505.0
2020-06-16 10:50:00,352.8,352.8,350.42,351.02,9450.0,336.0335,336.0335,333.7666,334.3381,9450.0
2020-06-16 10:55:00,351.19,351.36,348.86,349.14,17151.0,334.5,334.662,332.2808,332.5475,17151.0
2020-06-16 11:00:00,349.03,349.63,347.04,349.34,12193.0,332.4427,333.0142,330.5473,332.738,12193.0
2020-06-16 11:05:00,349.9,351.13,349.78,350.18,3787.0,333.2713,334.4429,333.1571,333.538,3787.0
2020-06-16 11:10:00,350.73,350.73,349.08,350.57,7347.0,334.0619,334.0619,332.4903,333.9095,7347.0
2020-06-16 11:15:00,351.14,352.18,351.01,352.18,7189.0,334.4524,335.443,334.3286,335.443,7189.0
2020-06-16 11:20:00,351.0,352.07,350.92,352.07,4294.0,334.3191,335.3382,334.2429,335.3382,4294.0
2020-06-16 11:25:00,351.5,351.64,351.17,351.27,2725.0,334.7953,334.9287,334.481,334.5762,2725.0
2020-06-16 11:30:00,351.01,352.2,350.77,351.83,3300.0,334.3286,335.462,334.1,335.1096,3300.0
2020-06-16 11:35:00,351.99,352.08,350.57,350.8,2503.0,335.262,335.3477,333.9095,334.1286,2503.0
2020-06-16 11:40:00,351.31,351.31,351.07,351.08,800.0,334.6143,334.6143,334.3857,334.3953,800.0
2020-06-16 11:45:00,351.31,353.22,351.3,352.92,4198.0,334.6143,336.4336,334.6048,336.1478,4198.0
2020-06-16 11:50:00,353.1,353.54,352.76,352.92,4850.0,336.3193,336.7384,335.9954,336.1478,4850.0
2020-06-16 11:55:00,353.06,353.06,352.35,352.38,800.0,336.2812,336.2812,335.6049,335.6335,800.0
2020-06-16 12:00:00,352.71,352.9,351.68,352.01,1209.0,335.9478,336.1288,334.9668,335.2811,1209.0
2020-06-16 12:05:00,352.17,352.17,351.4,351.76,2700.0,335.4335,335.4335,334.7001,335.043,2700.0
2020-06-16 12:10:00,351.9,352.34,351.47,352.26,900.0,335.1763,335.5954,334.7667,335.5192,900.0
2020-06-16 12:15:00,352.45,352.71,351.75,352.31,2300.0,335.7002,335.9478,335.0334,335.5668,2300.0
2020-06-16 12:20:00,352.27,352.43,351.31,351.8,3619.0,335.5287,335.6811,334.6143,335.0811,3619.0
2020-06-16 12:25:00,351.96,352.8,351.96,352.56,1096.0,335.2334,336.0335,335.2334,335.8049,1096.0
2020-06-16 12:30:00,352.84,353.59,352.84,353.36,2324.0,336.0716,336.786,336.0716,336.5669,2324.0
2020-06-16 12:35:00,353.58,354.23,353.58,354.08,2460.0,336.7765,337.3956,336.7765,337.2527,2460.0
2020-06-16 12:40:00,353.76,354.56,353.76,354.42,2241.0,336.9479,337.7099,336.9479,337.5765,2241.0
2020-06-16 12:45:00,354.42,354.43,353.76,353.79,5059.0,337.5765,337.5861,336.9479,336.9765,5059.0
2020-06-16 12:50:00,353.98,354.05,353.9,353.9,800.0,337.1575,337.2241,337.0813,337.0813,800.0
2020-06-16 12:55:00,353.85,354.06,353.64,353.7,1750.0,337.0336,337.2336,336.8336,336.8908,1750.0
2020-06-16 13:00:00,353.65,354.07,353.65,353.85,2500.0,336.8431,337.2432,336.8431,337.0336,2500.0
2020-06-16 13:05:00,353.57,354.12,353.43,353.8,2200.0,336.7669,337.2908,336.6336,336.986,2200.0
2020-06-16 13:10:00,354.0,354.0,353.59,353.74,1500.0,337.1765,337.1765,336.786,336.9289,1500.0
2020-06-16 13:15:00,353.89,354.04,353.71,354.04,800.0,337.0717,337.2146,336.9003,337.2146,800.0
2020-06-16 13:20:00,353.89,354.22,353.82,354.1,3700.0,337.0717,337.386,337.0051,337.2717,3700.0
2020-06-16 13:25:00,354.14,354.19,353.76,354.06,1829.0,337.3098,337.3575,336.9479,337.2336,1829.0
2020-06-16 13:30:00,353.82,354.1,353.59,353.74,1746.0,337.0051,337.2717,336.786,336.9289,1746.0
2020-06-16 13:35:00,353.71,353.93,353.28,353.32,2982.0,336.9003,337.1098,336.4907,336.5288,2982.0
2020-06-16 13:40:00,353.47,353.92,353.47,353.82,2675.0,336.6717,337.1003,336.6717,337.0051,2675.0
2020-06-16 13:45:00,353.82,353.88,353.69,353.79,2678.0,337.0051,337.0622,336.8812,336.9765,2678.0
2020-06-16 13:50:00,353.87,353.88,352.62,352.75,2620.0,337.0527,337.0622,335.8621,335.9859,2620.0
2020-06-16 13:55:00,352.63,353.51,352.51,353.5,3400.0,335.8716,336.7098,335.7573,336.7003,3400.0
2020-06-16 14:00:00,353.63,354.17,353.63,354.16,1545.0,336.8241,337.3384,336.8241,337.3289,1545.0
2020-06-16 14:05:00,354.11,354.24,353.79,354.12,1940.0,337.2813,337.4051,336.9765,337.2908,1940.0
2020-06-16 14:10:00,354.11,354.72,354.1,354.68,2400.0,337.2813,337.8623,337.2717,337.8242,2400.0
2020-06-16 14:15:00,354.54,355.0,354.4,354.4,4419.0,337.6908,338.129,337.5575,337.5575,4419.0
2020-06-16 14:20:00,354.46,354.47,352.36,353.62,3533.0,337.6146,337.6242,335.6144,336.8146,3533.0
2020-06-16 14:25:00,353.54,353.86,353.05,353.23,2345.0,336.7384,337.0432,336.2716,336.4431,2345.0
2020-06-16 14:30:00,353.69,354.25,353.64,353.87,2125.0,336.8812,337.4146,336.8336,337.0527,2125.0
2020-06-16 14:35:00,353.74,354.19,353.61,353.64,1700.0,336.9289,337.3575,336.805,336.8336,1700.0
2020-06-16 14:40:00,353.72,353.72,353.01,353.18,2200.0,336.9098,336.9098,336.2335,336.3955,2200.0
2020-06-16 14:45:00,353.27,353.41,352.58,353.41,3039.0,336.4812,336.6145,335.824,336.6145,3039.0
2020-06-16 14:50:00,353.41,353.71,352.33,352.92,2497.0,336.6145,336.9003,335.5859,336.1478,2497.0
2020-06-16 14:55:00,353.27,353.37,352.83,353.03,2300.0,336.4812,336.5764,336.0621,336.2526,2300.0
2020-06-16 15:00:00,353.05,353.87,352.4,353.12,2133.0,336.2716,337.0527,335.6525,336.3383,2133.0
2020-06-16 15:05:00,352.86,352.96,352.1,352.31,3744.0,336.0907,336.1859,335.3668,335.5668,3744.0
2020-06-16 15:10:00,352.31,352.39,351.8,352.18,4611.0,335.5668,335.643,335.0811,335.443,4611.0
2020-06-16 15:15:00,351.88,352.02,350.97,351.16,5472.0,335.1573,335.2906,334.2905,334.4715,5472.0
2020-06-16 15:20:00,351.7,351.83,351.23,351.23,2710.0,334.9858,335.1096,334.5381,334.5381,2710.0
2020-06-16 15:25:00,351.68,351.95,351.35,351.63,8755.0,334.9668,335.2239,334.6524,334.9191,8755.0
2020-06-16 15:30:00,351.36,352.4,351.33,352.23,3234.0,334.662,335.6525,334.6334,335.4906,3234.0
2020-06-16 15:35:00,352.15,352.22,350.98,350.98,5446.0,335.4144,335.4811,334.3,334.3,5446.0
2020-06-16 15:40:00,351.03,351.48,350.72,351.13,13138.0,334.3476,334.7763,334.0524,334.4429,13138.0
2020-06-16 15:45:00,351.13,351.46,350.75,351.22,13410.0,334.4429,334.7572,334.081,334.5286,13410.0
2020-06-16 15:50:00,351.48,352.02,350.62,351.2,16712.0,334.7763,335.2906,333.9571,334.5096,16712.0
2020-06-16 15:55:00,351.27,352.08,350.7,352.05,29068.0,334.5762,335.3477,334.0333,335.3192,29068.0
2020-06-17 09:30:00,361.46,362.39,360.41,361.99,71726.0,344.282,345.1678,343.2819,344.7868,71726.0
2020-06-17 09:35:00,362.1,363.39,361.84,362.71,31824.0,344.8916,346.1202,344.6439,345.4726,31824.0
2020-06-17 09:40:00,362.6,364.36,362.41,363.95,22149.0,345.3678,347.0442,345.1868,346.6536,22149.0
2020-06-17 09:45:00,364.18,365.23,363.76,365.22,17451.0,346.8727,347.8728,346.4727,347.8633,17451.0
2020-06-17 09:50:00,365.25,365.75,363.73,363.9,17318.0,347.8919,348.3681,346.4441,346.606,17318.0
2020-06-17 09:55:00,363.9,363.9,362.07,362.75,18097.0,346.606,346.606,344.863,345.5107,18097.0
2020-06-17 10:00:00,362.75,363.65,362.67,363.15,11559.0,345.5107,346.3679,345.4345,345.8917,11559.0
2020-06-17 10:05:00,362.93,363.52,362.68,363.21,5314.0,345.6821,346.2441,345.444,345.9488,5314.0
2020-06-17 10:10:00,363.11,363.11,361.54,361.78,9965.0,345.8536,345.8536,344.3582,344.5868,9965.0
2020-06-17 10:15:00,361.87,363.23,360.78,360.98,12995.0,344.6725,345.9679,343.6343,343.8248,12995.0
2020-06-17 10:20:00,361.37,362.72,361.18,362.1,5380.0,344.1962,345.4821,344.0153,344.8916,5380.0
2020-06-17 10:25:00,361.94,362.28,361.58,362.1,5980.0,344.7392,345.063,344.3963,344.8916,5980.0
2020-06-17 10:30:00,362.2,363.69,361.04,363.69,15273.0,344.9868,346.406,343.8819,346.406,15273.0
2020-06-17 10:35:00,363.29,363.76,363.07,363.76,6130.0,346.025,346.4727,345.8155,346.4727,6130.0
2020-06-17 10:40:00,363.83,364.64,363.48,364.54,6800.0,346.5393,347.3108,346.206,347.2156,6800.0
2020-06-17 10:45:00,364.53,364.88,364.45,364.66,3125.0,347.2061,347.5394,347.1299,347.3299,3125.0
2020-06-17 10:50:00,364.5,365.11,364.5,365.08,4700.0,347.1775,347.7585,347.1775,347.7299,4700.0
2020-06-17 10:55:00,365.16,365.75,364.94,365.06,8246.0,347.8061,348.3681,347.5966,347.7109,8246.0
2020-06-17 11:00:00,364.69,364.99,363.9,363.94,6701.0,347.3585,347.6442,346.606,346.6441,6701.0
2020-06-17 11:05:00,364.1,364.49,363.85,364.06,3310.0,346.7965,347.168,346.5584,346.7584,3310.0
2020-06-17 11:10:00,364.01,364.17,362.59,362.62,8309.0,346.7108,346.8632,345.3583,345.3868,8309.0
2020-06-17 11:15:00,362.37,363.3,362.16,362.29,10387.0,345.1487,346.0345,344.9487,345.0725,10387.0
2020-06-17 11:20:00,362.3,362.32,361.35,361.81,2743.0,345.0821,345.1011,344.1772,344.6153,2743.0
2020-06-17 11:25:00,361.68,362.43,361.47,362.04,6665.0,344.4915,345.2059,344.2915,344.8344,6665.0
2020-06-17 11:30:00,362.21,362.21,361.12,361.12,11469.0,344.9963,344.9963,343.9581,343.9581,11469.0
2020-06-17 11:35:00,360.86,361.52,360.86,361.51,2226.0,343.7105,344.3391,343.7105,344.3296,2226.0
2020-06-17 11:40:00,362.04,362.09,361.61,361.81,1200.0,344.8344,344.882,344.4248,344.6153,1200.0
2020-06-17 11:45:00,361.7,361.84,360.8,360.8,2902.0,344.5106,344.6439,343.6533,343.6533,2902.0
2020-06-17 11:50:00,361.02,361.06,360.83,360.83,900.0,343.8629,343.901,343.6819,343.6819,900.0
2020-06-17 11:55:00,360.98,361.6,360.86,361.6,1523.0,343.8248,344.4153,343.7105,344.4153,1523.0
2020-06-17 12:00:00,361.7,361.7,361.41,361.65,2025.0,344.5106,344.5106,344.2343,344.4629,2025.0
2020-06-17 12:05:00,361.65,362.02,361.65,361.95,738.0,344.4629,344.8154,344.4629,344.7487,738.0
2020-06-17 12:10:00,361.85,362.13,361.65,361.96,1351.0,344.6534,344.9201,344.4629,344.7582,1351.0
2020-06-17 12:15:00,361.94,361.94,361.66,361.66,700.0,344.7392,344.7392,344.4725,344.4725,700.0
2020-06-17 12:20:00,361.5,361.53,361.03,361.06,4097.0,344.3201,344.3486,343.8724,343.901,4097.0
2020-06-17 12:25:00,360.88,361.33,360.68,361.3,1000.0,343.7295,344.1581,343.539,344.1296,1000.0
2020-06-17 12:30:00,361.32,362.34,361.32,362.11,2000.0,344.1486,345.1201,344.1486,344.9011,2000.0
2020-06-17 12:35:00,362.36,362.36,361.95,362.0,1388.0,345.1392,345.1392,344.7487,344.7963,1388.0
2020-06-17 12:40:00,362.09,362.28,361.94,362.13,2623.0,344.882,345.063,344.7392,344.9201,2623.0
2020-06-17 12:45:00,362.13,362.86,362.13,362.86,1876.0,344.9201,345.6154,344.9201,345.6154,1876.0
2020-06-17 12:50:00,362.72,362.96,362.7,362.72,700.0,345.4821,345.7107,345.463,345.4821,700.0
2020-06-17 12:55:00,362.6,362.73,362.01,362.26,2028.0,345.3678,345.4916,344.8058,345.044,2028.0
2020-06-17 13:00:00,362.27,362.39,362.27,362.39,711.0,345.0535,345.1678,345.0535,345.1678,711.0
2020-06-17 13:05:00,362.35,362.35,361.98,362.1,1300.0,345.1297,345.1297,344.7773,344.8916,1300.0
2020-06-17 13:10:00,362.03,362.03,361.88,362.0,916.0,344.8249,344.8249,344.682,344.7963,916.0
2020-06-17 13:15:00,361.86,361.94,361.68,361.94,400.0,344.663,344.7392,344.4915,344.7392,400.0
2020-06-17 13:20:00,361.67,361.74,361.65,361.71,1328.0,344.482,344.5487,344.4629,344.5201,1328.0
2020-06-17 13:25:00,361.7,361.7,361.51,361.51,400.0,344.5106,344.5106,344.3296,344.3296,400.0
2020-06-17 13:30:00,361.99,362.13,361.99,362.09,613.0,344.7868,344.9201,344.7868,344.882,613.0
2020-06-17 13:35:00,362.07,362.24,362.07,362.23,300.0,344.863,345.0249,344.863,345.0154,300.0
2020-06-17 13:40:00,362.07,362.8,362.06,362.75,3225.0,344.863,345.5583,344.8535,345.5107,3225.0
2020-06-17 13:45:00,362.86,362.86,362.49,362.66,3950.0,345.6154,345.6154,345.263,345.4249,3950.0
2020-06-17 13:50:00,362.46,362.51,362.09,362.18,800.0,345.2344,345.2821,344.882,344.9678,800.0
2020-06-17 13:55:00,362.24,362.34,361.98,362.04,1200.0,345.0249,345.1201,344.7773,344.8344,1200.0
2020-06-17 14:00:00,361.79,361.83,361.74,361.83,900.0,344.5963,344.6344,344.5487,344.6344,900.0
2020-06-17 14:05:00,361.83,361.83,361.83,361.83,0.0,344.6344,344.6344,344.6344,344.6344,0.0
2020-06-17 14:10:00,361.92,362.11,361.81,362.11,800.0,344.7201,344.9011,344.6153,344.9011,800.0
2020-06-17 14:15:00,361.83,362.16,361.81,361.89,2333.0,344.6344,344.9487,344.6153,344.6915,2333.0
2020-06-17 14:20:00,361.65,362.05,361.65,361.96,1100.0,344.4629,344.8439,344.4629,344.7582,1100.0
2020-06-17 14:25:00,362.06,362.72,361.86,362.72,1418.0,344.8535,345.4821,344.663,345.4821,1418.0
2020-06-17 14:30:00,362.63,362.95,362.61,362.74,1582.0,345.3964,345.7012,345.3773,345.5011,1582.0
2020-06-17 14:35:00,362.66,362.9,362.44,362.44,1964.0,345.4249,345.6535,345.2154,345.2154,1964.0
2020-06-17 14:40:00,362.77,362.96,362.7,362.75,1463.0,345.5297,345.7107,345.463,345.5107,1463.0
2020-06-17 14:45:00,362.95,363.0,362.77,363.0,1400.0,345.7012,345.7488,345.5297,345.7488,1400.0
2020-06-17 14:50:00,363.0,363.28,362.87,363.12,2065.0,345.7488,346.0155,345.625,345.8631,2065.0
2020-06-17 14:55:00,363.23,363.4,362.98,363.22,1851.0,345.9679,346.1298,345.7297,345.9583,1851.0
2020-06-17 15:00:00,363.06,363.06,362.41,362.69,4055.0,345.8059,345.8059,345.1868,345.4535,4055.0
2020-06-17 15:05:00,362.8,362.95,362.49,362.81,900.0,345.5583,345.7012,345.263,345.5678,900.0
2020-06-17 15:10:00,362.47,362.97,362.41,362.85,3714.0,345.244,345.7202,345.1868,345.6059,3714.0
2020-06-17 15:15:00,363.03,363.5,362.77,362.78,4317.0,345.7774,346.225,345.5297,345.5392,4317.0
2020-06-17 15:20:00,362.78,362.85,362.0,362.15,6500.0,345.5392,345.6059,344.7963,344.9392,6500.0
2020-06-17 15:25:00,362.13,362.51,361.33,361.92,9643.0,344.9201,345.2821,344.1581,344.7201,9643.0
2020-06-17 15:30:00,361.79,362.79,361.31,362.79,4900.0,344.5963,345.5488,344.1391,345.5488,4900.0
2020-06-17 15:35:00,362.59,362.73,362.28,362.73,4495.0,345.3583,345.4916,345.063,345.4916,4495.0
2020-06-17 15:40:00,362.51,362.51,361.6,362.15,3256.0,345.2821,345.2821,344.4153,344.9392,3256.0
2020-06-17 15:45:00,361.88,362.65,361.43,361.43,8477.0,344.682,345.4154,344.2534,344.2534,8477.0
2020-06-17 15:50:00,361.63,363.13,361.5,362.78,16654.0,344.4439,345.8726,344.3201,345.5392,16654.0
2020-06-17 15:55:00,362.65,363.07,361.91,361.93,16804.0,345.4154,345.8155,344.7106,344.7296,16804.0
2020-06-18 09:30:00,359.29,361.44,359.23,361.0,40968.0,342.2151,344.2629,342.1579,343.8438,40968.0
2020-06-18 09:35:00,360.93,361.69,360.16,361.62,10132.0,343.7772,344.501,343.0438,344.4344,10132.0
2020-06-18 09:40:00,361.26,361.42,360.6,360.8,8134.0,344.0915,344.2439,343.4628,343.6533,8134.0
2020-06-18 09:45:00,360.67,360.77,359.98,360.77,5643.0,343.5295,343.6248,342.8723,343.6248,5643.0
2020-06-18 09:50:00,360.58,360.58,359.32,359.42,2300.0,343.4438,343.4438,342.2437,342.3389,2300.0
2020-06-18 09:55:00,359.64,359.64,358.73,359.1,3282.0,342.5485,342.5485,341.6817,342.0341,3282.0
2020-06-18 10:00:00,359.15,360.31,359.0,360.31,2731.0,342.0818,343.1866,341.9389,343.1866,2731.0
2020-06-18 10:05:00,360.48,360.77,360.31,360.66,3418.0,343.3485,343.6248,343.1866,343.52,3418.0
2020-06-18 10:10:00,360.54,360.8,360.37,360.38,1029.0,343.4057,343.6533,343.2438,343.2533,1029.0
2020-06-18 10:15:00,360.23,360.23,359.01,359.01,4301.0,343.1104,343.1104,341.9484,341.9484,4301.0
2020-06-18 10:20:00,359.02,359.02,357.3,357.3,5894.0,341.9579,341.9579,340.3197,340.3197,5894.0
2020-06-18 10:25:00,357.34,358.14,357.34,357.56,7512.0,340.3578,341.1198,340.3578,340.5673,7512.0
2020-06-18 10:30:00,357.47,358.29,356.52,358.29,7474.0,340.4816,341.2626,339.5767,341.2626,7474.0
2020-06-18 10:35:00,358.3,359.32,358.3,358.61,5395.0,341.2721,342.2437,341.2721,341.5674,5395.0
2020-06-18 10:40:00,358.69,359.05,358.29,358.88,2404.0,341.6436,341.9865,341.2626,341.8246,2404.0
2020-06-18 10:45:00,358.72,358.97,358.44,358.56,2900.0,341.6722,341.9103,341.4055,341.5198,2900.0
2020-06-18 10:50:00,358.64,358.69,357.86,357.86,3000.0,341.596,341.6436,340.8531,340.8531,3000.0
2020-06-18 10:55:00,357.68,359.5,357.68,359.46,3898.0,340.6816,342.4151,340.6816,342.377,3898.0
2020-06-18 11:00:00,359.26,359.54,358.91,359.28,3200.0,342.1865,342.4532,341.8532,342.2056,3200.0
2020-06-18 11:05:00,359.21,359.98,359.21,359.79,6176.0,342.1389,342.8723,342.1389,342.6913,6176.0
2020-06-18 11:10:00,359.78,360.88,359.77,360.88,2028.0,342.6818,343.7295,342.6723,343.7295,2028.0
2020-06-18 11:15:00,360.99,361.23,360.73,361.21,2222.0,343.8343,344.0629,343.5867,344.0439,2222.0
2020-06-18 11:20:00,361.08,361.53,360.95,361.29,5400.0,343.92,344.3486,343.7962,344.12,5400.0
2020-06-18 11:25:00,361.61,361.8,360.92,361.01,4796.0,344.4248,344.6058,343.7676,343.8534,4796.0
2020-06-18 11:30:00,360.88,361.69,360.02,360.02,10334.0,343.7295,344.501,342.9104,342.9104,10334.0
2020-06-18 11:35:00,360.3,360.52,360.19,360.21,1804.0,343.1771,343.3866,343.0723,343.0914,1804.0
2020-06-18 11:40:00,360.18,360.31,359.92,359.96,1500.0,343.0628,343.1866,342.8152,342.8533,1500.0
2020-06-18 11:45:00,360.09,360.45,360.09,360.44,500.0,342.9771,343.32,342.9771,343.3104,500.0
2020-06-18 11:50:00,360.38,360.38,359.88,360.03,1329.0,343.2533,343.2533,342.7771,342.9199,1329.0
2020-06-18 11:55:00,360.08,360.23,359.82,360.15,1000.0,342.9676,343.1104,342.7199,343.0342,1000.0
2020-06-18 12:00:00,360.04,360.38,359.32,359.68,2037.0,342.9295,343.2533,342.2437,342.5866,2037.0
2020-06-18 12:05:00,359.65,359.65,359.65,359.65,100.0,342.558,342.558,342.558,342.558,100.0
2020-06-18 12:10:00,359.33,359.45,359.33,359.45,300.0,342.2532,342.3675,342.2532,342.3675,300.0
2020-06-18 12:15:00,359.48,359.48,359.04,359.2,860.0,342.3961,342.3961,341.977,342.1294,860.0
2020-06-18 12:20:00,359.8,359.8,359.53,359.53,300.0,342.7009,342.7009,342.4437,342.4437,300.0
2020-06-18 12:25:00,359.54,359.96,359.54,359.96,500.0,342.4532,342.8533,342.4532,342.8533,500.0
2020-06-18 12:30:00,359.88,359.88,359.6,359.66,800.0,342.7771,342.7771,342.5104,342.5675,800.0
2020-06-18 12:35:00,359.92,359.92,359.71,359.84,800.0,342.8152,342.8152,342.6151,342.739,800.0
2020-06-18 12:40:00,359.81,359.81,359.35,359.36,700.0,342.7104,342.7104,342.2722,342.2818,700.0
2020-06-18 12:45:00,359.36,359.36,359.36,359.36,0.0,342.2818,342.2818,342.2818,342.2818,0.0
2020-06-18 12:50:00,359.95,360.15,359.8,359.8,400.0,342.8437,343.0342,342.7009,342.7009,400.0
2020-06-18 12:55:00,359.94,359.94,359.8,359.8,200.0,342.8342,342.8342,342.7009,342.7009,200.0
2020-06-18 13:00:00,359.55,359.58,359.11,359.28,2056.0,342.4627,342.4913,342.0437,342.2056,2056.0
2020-06-18 13:05:00,359.3,359.3,358.88,359.22,3351.0,342.2246,342.2246,341.8246,342.1484,3351.0
2020-06-18 13:10:00,359.29,359.29,359.28,359.29,100.0,342.2151,342.2151,342.2056,342.2151,100.0
2020-06-18 13:15:00,359.05,359.31,359.05,359.31,700.0,341.9865,342.2341,341.9865,342.2341,700.0
2020-06-18 13:20:00,359.27,359.27,358.9,359.04,1600.0,342.196,342.196,341.8436,341.977,1600.0
2020-06-18 13:25:00,359.03,359.03,358.51,358.73,1763.0,341.9675,341.9675,341.4722,341.6817,1763.0
2020-06-18 13:30:00,359.0,359.19,358.73,359.18,600.0,341.9389,342.1199,341.6817,342.1103,600.0
2020-06-18 13:35:00,359.01,359.27,359.01,359.14,500.0,341.9484,342.196,341.9484,342.0722,500.0
2020-06-18 13:40:00,359.48,359.6,359.47,359.6,400.0,342.3961,342.5104,342.3865,342.5104,400.0
2020-06-18 13:45:00,359.26,359.49,359.08,359.49,2050.0,342.1865,342.4056,342.0151,342.4056,2050.0
2020-06-18 13:50:00,359.49,359.49,359.3,359.49,1200.0,342.4056,342.4056,342.2246,342.4056,1200.0
2020-06-18 13:55:00,359.49,359.5,359.25,359.48,2647.0,342.4056,342.4151,342.177,342.3961,2647.0
2020-06-18 14:00:00,359.62,359.62,359.18,359.19,2100.0,342.5294,342.5294,342.1103,342.1199,2100.0
2020-06-18 14:05:00,358.9,358.98,358.6,358.98,1200.0,341.8436,341.9198,341.5579,341.9198,1200.0
2020-06-18 14:10:00,358.98,358.98,358.98,358.98,0.0,341.9198,341.9198,341.9198,341.9198,0.0
2020-06-18 14:15:00,359.0,359.04,358.81,358.99,2837.0,341.9389,341.977,341.7579,341.9294,2837.0
2020-06-18 14:20:00,359.12,359.33,358.96,359.33,1000.0,342.0532,342.2532,341.9008,342.2532,1000.0
2020-06-18 14:25:00,359.14,359.29,359.04,359.29,640.0,342.0722,342.2151,341.977,342.2151,640.0
2020-06-18 14:30:00,359.15,359.78,358.9,359.44,3100.0,342.0818,342.6818,341.8436,342.358,3100.0
2020-06-18 14:35:00,359.35,359.44,359.35,359.44,959.0,342.2722,342.358,342.2722,342.358,959.0
2020-06-18 14:40:00,359.33,359.33,358.78,358.78,1500.0,342.2532,342.2532,341.7293,341.7293,1500.0
2020-06-18 14:45:00,358.68,359.05,358.68,359.05,1000.0,341.6341,341.9865,341.6341,341.9865,1000.0
2020-06-18 14:50:00,359.17,359.34,358.85,359.11,2044.0,342.1008,342.2627,341.796,342.0437,2044.0
2020-06-18 14:55:00,359.11,359.11,358.08,358.08,2000.0,342.0437,342.0437,341.0626,341.0626,2000.0
2020-06-18 15:00:00,358.3,358.3,357.51,357.77,1300.0,341.2721,341.2721,340.5197,340.7673,1300.0
2020-06-18 15:05:00,357.53,357.96,357.53,357.81,1816.0,340.5387,340.9483,340.5387,340.8054,1816.0
2020-06-18 15:10:00,357.67,357.67,357.48,357.56,1100.0,340.6721,340.6721,340.4911,340.5673,1100.0
2020-06-18 15:15:00,357.6,358.03,357.6,357.84,1100.0,340.6054,341.015,340.6054,340.834,1100.0
2020-06-18 15:20:00,357.73,358.32,357.73,358.12,2552.0,340.7292,341.2912,340.7292,341.1007,2552.0
2020-06-18 15:25:00,358.05,358.08,357.8,358.08,2200.0,341.034,341.0626,340.7959,341.0626,2200.0
2020-06-18 15:30:00,358.1,358.66,358.05,358.17,6000.0,341.0817,341.615,341.034,341.1483,6000.0
2020-06-18 15:35:00,358.06,358.83,358.04,358.83,4250.0,341.0436,341.777,341.0245,341.777,4250.0
2020-06-18 15:40:00,358.9,358.96,358.2,358.36,7496.0,341.8436,341.9008,341.1769,341.3293,7496.0
2020-06-18 15:45:00,358.26,358.67,358.13,358.66,6745.0,341.234,341.6246,341.1102,341.615,6745.0
2020-06-18 15:50:00,358.68,359.3,358.47,358.93,8600.0,341.6341,342.2246,341.4341,341.8722,8600.0
2020-06-18 15:55:00,359.05,359.42,358.74,358.88,11150.0,341.9865,342.3389,341.6912,341.8246,11150.0
2020-06-19 09:30:00,364.63,365.28,364.22,365.28,62199.0,347.3013,347.9204,346.9108,347.9204,62199.0
2020-06-19 09:35:00,365.12,365.36,364.64,365.17,16322.0,347.768,347.9966,347.3108,347.8157,16322.0
2020-06-19 09:40:00,365.34,366.19,365.19,366.09,8474.0,347.9776,348.7872,347.8347,348.6919,8474.0
2020-06-19 09:45:00,366.18,366.5,365.56,366.48,7386.0,348.7777,349.0824,348.1871,349.0634,7386.0
2020-06-19 09:50:00,366.5,367.38,366.48,367.07,7125.0,349.0824,349.9206,349.0634,349.6254,7125.0
2020-06-19 09:55:00,367.0,367.27,366.0,366.18,8702.0,349.5587,349.8159,348.6062,348.7777,8702.0
2020-06-19 10:00:00,366.19,366.2,365.39,365.54,6391.0,348.7872,348.7967,348.0252,348.1681,6391.0
2020-06-19 10:05:00,365.5,366.59,365.5,366.59,1942.0,348.13,349.1682,348.13,349.1682,1942.0
2020-06-19 10:10:00,366.7,368.15,366.48,368.14,3900.0,349.2729,350.654,349.0634,350.6445,3900.0
2020-06-19 10:15:00,368.11,368.13,367.83,368.08,3323.0,350.6159,350.635,350.3492,350.5874,3323.0
2020-06-19 10:20:00,368.08,368.08,367.18,367.49,2632.0,350.5874,350.5874,349.7301,350.0254,2632.0
2020-06-19 10:25:00,367.43,367.45,366.25,366.66,3400.0,349.9683,349.9873,348.8443,349.2348,3400.0
2020-06-19 10:30:00,366.2,366.21,365.77,365.8,1731.0,348.7967,348.8062,348.3871,348.4157,1731.0
2020-06-19 10:35:00,365.7,366.02,365.7,365.86,3200.0,348.3205,348.6253,348.3205,348.4729,3200.0
2020-06-19 10:40:00,365.71,365.71,365.02,365.1,1800.0,348.33,348.33,347.6728,347.749,1800.0
2020-06-19 10:45:00,365.15,365.15,364.48,364.48,2890.0,347.7966,347.7966,347.1584,347.1584,2890.0
2020-06-19 10:50:00,364.41,364.41,364.02,364.06,5425.0,347.0918,347.0918,346.7203,346.7584,5425.0
2020-06-19 10:55:00,364.43,364.44,363.88,364.19,1065.0,347.1108,347.1203,346.587,346.8822,1065.0
2020-06-19 11:00:00,364.32,365.31,364.25,365.31,4496.0,347.0061,347.949,346.9394,347.949,4496.0
2020-06-19 11:05:00,365.37,365.45,365.1,365.17,3300.0,348.0062,348.0823,347.749,347.8157,3300.0
2020-06-19 11:10:00,365.18,366.1,365.17,365.99,5290.0,347.8252,348.7015,347.8157,348.5967,5290.0
2020-06-19 11:15:00,365.67,365.76,364.36,364.36,5509.0,348.2919,348.3776,347.0442,347.0442,5509.0
2020-06-19 11:20:00,364.19,365.48,363.69,365.28,5240.0,346.8822,348.1109,346.406,347.9204,5240.0
2020-06-19 11:25:00,365.41,365.57,364.56,364.86,4036.0,348.0443,348.1966,347.2346,347.5204,4036.0
2020-06-19 11:30:00,364.95,365.95,364.95,365.86,10217.0,347.6061,348.5586,347.6061,348.4729,10217.0
2020-06-19 11:35:00,365.88,366.11,365.36,365.5,9608.0,348.4919,348.711,347.9966,348.13,9608.0
2020-06-19 11:40:00,365.38,365.38,364.33,364.4,3262.0,348.0157,348.0157,347.0156,347.0822,3262.0
2020-06-19 11:45:00,364.65,365.25,364.56,365.15,3400.0,347.3204,347.8919,347.2346,347.7966,3400.0
2020-06-19 11:50:00,365.04,365.04,364.67,364.75,1149.0,347.6918,347.6918,347.3394,347.4156,1149.0
2020-06-19 11:55:00,364.8,364.82,364.25,364.38,2523.0,347.4632,347.4823,346.9394,347.0632,2523.0
2020-06-19 12:00:00,364.44,364.55,364.01,364.04,9064.0,347.1203,347.2251,346.7108,346.7394,9064.0
2020-06-19 12:05:00,363.94,363.98,363.31,363.48,5660.0,346.6441,346.6822,346.0441,346.206,5660.0
2020-06-19 12:10:00,363.58,363.82,362.51,362.51,3225.0,346.3012,346.5298,345.2821,345.2821,3225.0
2020-06-19 12:15:00,362.22,362.37,360.49,360.5,8668.0,345.0059,345.1487,343.3581,343.3676,8668.0
2020-06-19 12:20:00,360.14,361.42,359.59,359.85,13567.0,343.0247,344.2439,342.5008,342.7485,13567.0
2020-06-19 12:25:00,360.04,360.8,359.76,360.71,11194.0,342.9295,343.6533,342.6628,343.5676,11194.0
2020-06-19 12:30:00,360.8,360.91,360.3,360.6,3200.0,343.6533,343.7581,343.1771,343.4628,3200.0
2020-06-19 12:35:00,360.43,360.6,360.02,360.02,1400.0,343.3009,343.4628,342.9104,342.9104,1400.0
2020-06-19 12:40:00,359.84,360.8,359.83,360.5,6703.0,342.739,343.6533,342.7294,343.3676,6703.0
2020-06-19 12:45:00,360.62,361.61,360.62,361.6,715.0,343.4819,344.4248,343.4819,344.4153,715.0
2020-06-19 12:50:00,361.17,361.31,360.88,361.14,1164.0,344.0058,344.1391,343.7295,343.9772,1164.0
2020-06-19 12:55:00,360.94,361.87,360.94,361.87,876.0,343.7867,344.6725,343.7867,344.6725,876.0
2020-06-19 13:00:00,361.61,361.61,361.32,361.53,2500.0,344.4248,344.4248,344.1486,344.3486,2500.0
2020-06-19 13:05:00,361.82,361.83,361.52,361.52,500.0,344.6249,344.6344,344.3391,344.3391,500.0
2020-06-19 13:10:00,361.24,361.52,361.24,361.4,2499.0,344.0724,344.3391,344.0724,344.2248,2499.0
2020-06-19 13:15:00,361.31,361.37,360.86,361.37,1300.0,344.1391,344.1962,343.7105,344.1962,1300.0
2020-06-19 13:20:00,361.33,361.39,360.96,361.02,3379.0,344.1581,344.2153,343.8057,343.8629,3379.0
2020-06-19 13:25:00,361.09,361.23,361.05,361.09,2344.0,343.9296,344.0629,343.8915,343.9296,2344.0
2020-06-19 13:30:00,361.14,361.14,360.5,360.51,2988.0,343.9772,343.9772,343.3676,343.3771,2988.0
2020-06-19 13:35:00,360.73,361.66,360.73,361.66,1950.0,343.5867,344.4725,343.5867,344.4725,1950.0
2020-06-19 13:40:00,361.68,362.04,361.68,362.03,900.0,344.4915,344.8344,344.4915,344.8249,900.0
2020-06-19 13:45:00,362.13,362.17,361.48,361.54,2800.0,344.9201,344.9582,344.301,344.3582,2800.0
2020-06-19 13:50:00,361.69,362.06,361.59,361.59,1100.0,344.501,344.8535,344.4058,344.4058,1100.0
2020-06-19 13:55:00,361.89,362.11,361.15,361.15,2889.0,344.6915,344.9011,343.9867,343.9867,2889.0
2020-06-19 14:00:00,361.41,361.59,361.16,361.45,2149.0,344.2343,344.4058,343.9962,344.2724,2149.0
2020-06-19 14:05:00,361.24,361.33,360.52,361.0,2349.0,344.0724,344.1581,343.3866,343.8438,2349.0
2020-06-19 14:10:00,361.08,361.08,360.47,360.6,2637.0,343.92,343.92,343.339,343.4628,2637.0
2020-06-19 14:15:00,360.68,360.96,360.22,360.6,3664.0,343.539,343.8057,343.1009,343.4628,3664.0
2020-06-19 14:20:00,360.6,360.74,360.17,360.74,4162.0,343.4628,343.5962,343.0533,343.5962,4162.0
2020-06-19 14:25:00,360.77,360.77,359.99,359.99,2995.0,343.6248,343.6248,342.8818,342.8818,2995.0
2020-06-19 14:30:00,359.68,361.09,359.68,360.94,2500.0,342.5866,343.9296,342.5866,343.7867,2500.0
2020-06-19 14:35:00,361.06,361.28,360.87,361.2,1452.0,343.901,344.1105,343.72,344.0343,1452.0
2020-06-19 14:40:00,361.11,361.61,361.07,361.42,1406.0,343.9486,344.4248,343.9105,344.2439,1406.0
2020-06-19 14:45:00,361.53,361.53,360.76,360.76,400.0,344.3486,344.3486,343.6152,343.6152,400.0
2020-06-19 14:50:00,361.01,361.62,360.89,361.62,700.0,343.8534,344.4344,343.7391,344.4344,700.0
2020-06-19 14:55:00,361.42,361.43,360.6,360.84,5283.0,344.2439,344.2534,343.4628,343.6914,5283.0
2020-06-19 15:00:00,360.72,361.07,360.5,360.9,2700.0,343.5771,343.9105,343.3676,343.7486,2700.0
2020-06-19 15:05:00,360.85,361.02,360.45,360.58,2463.0,343.701,343.8629,343.32,343.4438,2463.0
2020-06-19 15:10:00,360.37,360.89,360.05,360.86,4700.0,343.2438,343.7391,342.939,343.7105,4700.0
2020-06-19 15:15:00,361.04,361.37,360.96,360.96,4500.0,343.8819,344.1962,343.8057,343.8057,4500.0
2020-06-19 15:20:00,361.1,361.29,360.79,361.13,6000.0,343.9391,344.12,343.6438,343.9677,6000.0
2020-06-19 15:25:00,361.23,361.35,360.57,360.65,4400.0,344.0629,344.1772,343.4343,343.5105,4400.0
2020-06-19 15:30:00,360.56,360.78,360.53,360.76,9600.0,343.4247,343.6343,343.3962,343.6152,9600.0
2020-06-19 15:35:00,360.86,361.03,360.61,360.75,6052.0,343.7105,343.8724,343.4724,343.6057,6052.0
2020-06-19 15:40:00,360.81,361.48,360.81,361.4,5792.0,343.6629,344.301,343.6629,344.2248,5792.0
2020-06-19 15:45:00,361.38,361.75,360.44,360.51,12520.0,344.2058,344.5582,343.3104,343.3771,12520.0
2020-06-19 15:50:00,360.5,361.64,359.82,360.68,28087.0,343.3676,344.4534,342.7199,343.539,28087.0
2020-06-19 15:55:00,360.45,361.28,360.26,360.68,26191.0,343.32,344.1105,343.139,343.539,26191.0
2020-06-22 09:30:00,362.56,362.64,360.7,360.9,36944.0,345.3297,345.4059,343.5581,343.7486,36944.0
2020-06-22 09:35:00,361.18,361.69,360.42,360.42,14336.0,344.0153,344.501,343.2914,343.2914,14336.0
2020-06-22 09:40:00,360.65,361.26,359.82,360.69,12167.0,343.5105,344.0915,342.7199,343.5486,12167.0
2020-06-22 09:45:00,360.64,361.79,360.49,361.4,7007.0,343.5009,344.5963,343.3581,344.2248,7007.0
2020-06-22 09:50:00,361.18,361.88,360.83,361.88,6852.0,344.0153,344.682,343.6819,344.682,6852.0
2020-06-22 09:55:00,362.06,362.41,361.7,361.75,6027.0,344.8535,345.1868,344.5106,344.5582,6027.0
2020-06-22 10:00:00,362.26,362.62,361.29,362.43,10534.0,345.044,345.3868,344.12,345.2059,10534.0
2020-06-22 10:05:00,362.48,362.98,362.18,362.75,5748.0,345.2535,345.7297,344.9678,345.5107,5748.0
2020-06-22 10:10:00,362.74,363.4,362.56,363.13,8553.0,345.5011,346.1298,345.3297,345.8726,8553.0
2020-06-22 10:15:00,363.05,363.14,362.56,362.76,3700.0,345.7964,345.8821,345.3297,345.5202,3700.0
2020-06-22 10:20:00,362.79,363.07,362.31,362.54,6400.0,345.5488,345.8155,345.0916,345.3106,6400.0
2020-06-22 10:25:00,362.29,362.98,362.29,362.41,4143.0,345.0725,345.7297,345.0725,345.1868,4143.0
2020-06-22 10:30:00,362.46,362.83,362.46,362.67,5470.0,345.2344,345.5869,345.2344,345.4345,5470.0
2020-06-22 10:35:00,362.64,363.43,362.44,363.43,6311.0,345.4059,346.1583,345.2154,346.1583,6311.0
2020-06-22 10:40:00,363.41,363.43,363.19,363.28,2223.0,346.1393,346.1583,345.9298,346.0155,2223.0
2020-06-22 10:45:00,363.72,363.72,363.05,363.29,2400.0,346.4346,346.4346,345.7964,346.025,2400.0
2020-06-22 10:50:00,363.21,363.3,362.45,362.81,3900.0,345.9488,346.0345,345.2249,345.5678,3900.0
2020-06-22 10:55:00,362.8,362.8,361.78,361.86,1800.0,345.5583,345.5583,344.5868,344.663,1800.0
2020-06-22 11:00:00,361.4,361.94,361.4,361.73,4979.0,344.2248,344.7392,344.2248,344.5391,4979.0
2020-06-22 11:05:00,361.84,361.97,361.49,361.66,3025.0,344.6439,344.7677,344.3105,344.4725,3025.0
2020-06-22 11:10:00,361.74,362.58,361.74,362.48,3703.0,344.5487,345.3487,344.5487,345.2535,3703.0
2020-06-22 11:15:00,362.6,363.03,362.6,362.72,2600.0,345.3678,345.7774,345.3678,345.4821,2600.0
2020-06-22 11:20:00,362.63,363.38,362.55,363.38,4086.0,345.3964,346.1107,345.3202,346.1107,4086.0
2020-06-22 11:25:00,363.34,363.47,363.01,363.1,2740.0,346.0726,346.1964,345.7583,345.844,2740.0
2020-06-22 11:30:00,362.92,363.29,362.44,362.78,4098.0,345.6726,346.025,345.2154,345.5392,4098.0
2020-06-22 11:35:00,362.76,363.17,362.46,363.05,1650.0,345.5202,345.9107,345.2344,345.7964,1650.0
2020-06-22 11:40:00,363.05,363.63,363.01,363.47,1400.0,345.7964,346.3488,345.7583,346.1964,1400.0
2020-06-22 11:45:00,363.37,363.56,363.09,363.52,2700.0,346.1012,346.2822,345.8345,346.2441,2700.0
2020-06-22 11:50:00,363.43,363.91,363.08,363.28,2561.0,346.1583,346.6155,345.825,346.0155,2561.0
2020-06-22 11:55:00,363.34,363.34,363.25,363.25,200.0,346.0726,346.0726,345.9869,345.9869,200.0
2020-06-22 12:00:00,363.28,363.59,363.08,363.59,1500.0,346.0155,346.3107,345.825,346.3107,1500.0
2020-06-22 12:05:00,363.74,364.09,363.73,363.94,2246.0,346.4536,346.787,346.4441,346.6441,2246.0
2020-06-22 12:10:00,363.88,364.49,363.83,364.4,1725.0,346.587,347.168,346.5393,347.0822,1725.0
2020-06-22 12:15:00,364.48,364.93,364.25,364.64,3168.0,347.1584,347.5871,346.9394,347.3108,3168.0
2020-06-22 12:20:00,364.31,364.31,364.14,364.15,500.0,346.9965,346.9965,346.8346,346.8441,500.0
2020-06-22 12:25:00,364.16,364.34,363.87,364.15,3058.0,346.8537,347.0251,346.5774,346.8441,3058.0
2020-06-22 12:30:00,364.05,364.33,363.91,364.28,4568.0,346.7489,347.0156,346.6155,346.968,4568.0
2020-06-22 12:35:00,364.76,364.76,364.28,364.42,5500.0,347.4251,347.4251,346.968,347.1013,5500.0
2020-06-22 12:40:00,364.11,364.54,364.11,364.54,2724.0,346.806,347.2156,346.806,347.2156,2724.0
2020-06-22 12:45:00,364.29,364.69,364.27,364.48,3200.0,346.9775,347.3585,346.9584,347.1584,3200.0
2020-06-22 12:50:00,364.62,364.8,364.53,364.54,1755.0,347.2918,347.4632,347.2061,347.2156,1755.0
2020-06-22 12:55:00,364.61,364.89,364.52,364.56,4746.0,347.2823,347.549,347.1965,347.2346,4746.0
2020-06-22 13:00:00,364.55,364.86,364.55,364.68,2750.0,347.2251,347.5204,347.2251,347.3489,2750.0
2020-06-22 13:05:00,364.67,364.67,364.15,364.19,1452.0,347.3394,347.3394,346.8441,346.8822,1452.0
2020-06-22 13:10:00,364.28,364.48,364.02,364.02,1300.0,346.968,347.1584,346.7203,346.7203,1300.0
2020-06-22 13:15:00,363.87,364.13,363.86,364.06,1200.0,346.5774,346.8251,346.5679,346.7584,1200.0
2020-06-22 13:20:00,364.48,364.48,363.82,364.0,1300.0,347.1584,347.1584,346.5298,346.7013,1300.0
2020-06-22 13:25:00,364.27,364.27,363.73,363.83,1313.0,346.9584,346.9584,346.4441,346.5393,1313.0
2020-06-22 13:30:00,363.98,363.99,363.78,363.9,2000.0,346.6822,346.6917,346.4917,346.606,2000.0
2020-06-22 13:35:00,363.9,364.38,363.53,363.53,990.0,346.606,347.0632,346.2536,346.2536,990.0
2020-06-22 13:40:00,363.34,363.86,363.34,363.63,500.0,346.0726,346.5679,346.0726,346.3488,500.0
2020-06-22 13:45:00,363.89,364.04,363.69,363.87,896.0,346.5965,346.7394,346.406,346.5774,896.0
2020-06-22 13:50:00,363.75,364.06,363.7,363.95,2843.0,346.4631,346.7584,346.4155,346.6536,2843.0
2020-06-22 13:55:00,363.86,363.86,363.64,363.75,1124.0,346.5679,346.5679,346.3584,346.4631,1124.0
2020-06-22 14:00:00,363.68,363.71,363.31,363.37,5195.0,346.3965,346.425,346.0441,346.1012,5195.0
2020-06-22 14:05:00,363.57,364.01,363.57,363.88,3805.0,346.2917,346.7108,346.2917,346.587,3805.0
2020-06-22 14:10:00,363.81,363.83,363.17,363.17,1113.0,346.5203,346.5393,345.9107,345.9107,1113.0
2020-06-22 14:15:00,363.17,363.45,363.16,363.44,2980.0,345.9107,346.1774,345.9012,346.1679,2980.0
2020-06-22 14:20:00,363.33,363.55,363.28,363.48,5127.0,346.0631,346.2726,346.0155,346.206,5127.0
2020-06-22 14:25:00,363.54,363.87,363.4,363.83,3559.0,346.2631,346.5774,346.1298,346.5393,3559.0
2020-06-22 14:30:00,363.88,364.2,363.87,364.04,2300.0,346.587,346.8918,346.5774,346.7394,2300.0
2020-06-22 14:35:00,363.59,364.14,363.59,363.87,2036.0,346.3107,346.8346,346.3107,346.5774,2036.0
2020-06-22 14:40:00,363.71,363.9,363.67,363.84,1649.0,346.425,346.606,346.3869,346.5489,1649.0
2020-06-22 14:45:00,363.97,364.37,363.97,364.22,1685.0,346.6727,347.0537,346.6727,346.9108,1685.0
2020-06-22 14:50:00,364.07,364.49,364.07,364.07,1797.0,346.7679,347.168,346.7679,346.7679,1797.0
2020-06-22 14:55:00,364.35,364.76,364.33,364.37,1809.0,347.0346,347.4251,347.0156,347.0537,1809.0
2020-06-22 15:00:00,364.39,364.63,364.39,364.63,1200.0,347.0727,347.3013,347.0727,347.3013,1200.0
2020-06-22 15:05:00,364.64,364.64,364.38,364.48,1370.0,347.3108,347.3108,347.0632,347.1584,1370.0
2020-06-22 15:10:00,364.51,364.53,363.85,363.94,1100.0,347.187,347.2061,346.5584,346.6441,1100.0
2020-06-22 15:15:00,363.83,364.05,363.12,363.27,2168.0,346.5393,346.7489,345.8631,346.006,2168.0
2020-06-22 15:20:00,363.29,363.42,362.86,363.03,3900.0,346.025,346.1488,345.6154,345.7774,3900.0
2020-06-22 15:25:00,362.79,363.5,362.79,363.38,7219.0,345.5488,346.225,345.5488,346.1107,7219.0
2020-06-22 15:30:00,363.67,363.84,363.57,363.8,4716.0,346.3869,346.5489,346.2917,346.5108,4716.0
2020-06-22 15:35:00,363.8,364.15,363.38,364.15,4505.0,346.5108,346.8441,346.1107,346.8441,4505.0
2020-06-22 15:40:00,364.04,364.2,363.77,364.17,2699.0,346.7394,346.8918,346.4822,346.8632,2699.0
2020-06-22 15:45:00,364.01,364.49,363.64,363.89,4215.0,346.7108,347.168,346.3584,346.5965,4215.0
2020-06-22 15:50:00,363.55,364.42,363.55,364.34,13330.0,346.2726,347.1013,346.2726,347.0251,13330.0
2020-06-22 15:55:00,364.41,364.52,363.98,364.04,27472.0,347.0918,347.1965,346.6822,346.7394,27472.0
2020-06-23 09:30:00,370.59,370.67,367.98,368.08,43842.0,352.9781,353.0543,350.4921,350.5874,43842.0
2020-06-23 09:35:00,367.97,368.75,367.77,368.44,19158.0,350.4826,351.2255,350.2921,350.9303,19158.0
2020-06-23 09:40:00,368.63,368.99,368.27,368.38,10245.0,351.1112,351.4541,350.7683,350.8731,10245.0
2020-06-23 09:45:00,368.35,369.5,368.07,369.5,10036.0,350.8445,351.9399,350.5778,351.9399,10036.0
2020-06-23 09:50:00,369.39,369.65,368.27,368.27,10723.0,351.8351,352.0827,350.7683,350.7683,10723.0
2020-06-23 09:55:00,368.42,368.68,368.16,368.68,6545.0,350.9112,351.1588,350.6636,351.1588,6545.0
2020-06-23 10:00:00,368.78,369.13,368.21,368.84,5895.0,351.2541,351.5875,350.7112,351.3112,5895.0
2020-06-23 10:05:00,368.78,369.03,368.01,368.94,4375.0,351.2541,351.4922,350.5207,351.4065,4375.0
2020-06-23 10:10:00,368.95,370.23,368.95,369.75,10989.0,351.416,352.6352,351.416,352.178,10989.0
2020-06-23 10:15:00,369.72,370.34,369.67,370.24,4700.0,352.1494,352.74,352.1018,352.6447,4700.0
2020-06-23 10:20:00,370.32,370.87,370.2,370.64,5700.0,352.7209,353.2448,352.6066,353.0257,5700.0
2020-06-23 10:25:00,370.71,370.98,370.42,370.42,2940.0,353.0924,353.3495,352.8162,352.8162,2940.0
2020-06-23 10:30:00,370.52,370.52,369.98,370.49,3380.0,352.9114,352.9114,352.3971,352.8828,3380.0
2020-06-23 10:35:00,370.56,370.56,369.89,370.1,2700.0,352.9495,352.9495,352.3113,352.5114,2700.0
2020-06-23 10:40:00,370.04,370.35,369.23,369.35,5400.0,352.4542,352.7495,351.6827,351.797,5400.0
2020-06-23 10:45:00,369.39,369.45,368.75,369.05,6691.0,351.8351,351.8923,351.2255,351.5113,6691.0
2020-06-23 10:50:00,369.04,369.43,368.89,369.39,3856.0,351.5017,351.8732,351.3589,351.8351,3856.0
2020-06-23 10:55:00,369.3,369.3,368.89,369.22,3943.0,351.7494,351.7494,351.3589,351.6732,3943.0
2020-06-23 11:00:00,369.12,369.76,368.87,369.76,2000.0,351.5779,352.1875,351.3398,352.1875,2000.0
2020-06-23 11:05:00,369.77,370.45,369.67,370.44,3429.0,352.197,352.8447,352.1018,352.8352,3429.0
2020-06-23 11:10:00,370.54,370.65,369.97,370.65,4372.0,352.9305,353.0352,352.3875,353.0352,4372.0
2020-06-23 11:15:00,370.48,371.05,370.48,370.76,4035.0,352.8733,353.4162,352.8733,353.14,4035.0
2020-06-23 11:20:00,370.81,371.42,370.68,371.11,6139.0,353.1876,353.7686,353.0638,353.4734,6139.0
2020-06-23 11:25:00,371.32,371.63,370.89,371.62,4386.0,353.6734,353.9687,353.2638,353.9591,4386.0
2020-06-23 11:30:00,371.8,371.8,370.84,370.93,9146.0,354.1306,354.1306,353.2162,353.3019,9146.0
2020-06-23 11:35:00,370.95,370.97,370.72,370.72,1738.0,353.321,353.34,353.1019,353.1019,1738.0
2020-06-23 11:40:00,370.62,370.71,370.36,370.52,3124.0,353.0067,353.0924,352.759,352.9114,3124.0
2020-06-23 11:45:00,370.6,370.93,370.6,370.71,1111.0,352.9876,353.3019,352.9876,353.0924,1111.0
2020-06-23 11:50:00,370.71,370.78,370.17,370.31,2022.0,353.0924,353.159,352.578,352.7114,2022.0
2020-06-23 11:55:00,370.45,370.71,370.36,370.62,1400.0,352.8447,353.0924,352.759,353.0067,1400.0
2020-06-23 12:00:00,370.81,370.98,370.76,370.87,1200.0,353.1876,353.3495,353.14,353.2448,1200.0
2020-06-23 12:05:00,370.72,370.91,370.58,370.67,3300.0,353.1019,353.2829,352.9686,353.0543,3300.0
2020-06-23 12:10:00,370.6,371.09,370.55,371.09,2647.0,352.9876,353.4543,352.94,353.4543,2647.0
2020-06-23 12:15:00,370.99,371.31,370.99,371.02,876.0,353.3591,353.6639,353.3591,353.3876,876.0
2020-06-23 12:20:00,370.96,371.02,370.71,370.98,1686.0,353.3305,353.3876,353.0924,353.3495,1686.0
2020-06-23 12:25:00,370.95,371.04,370.77,370.8,2400.0,353.321,353.4067,353.1495,353.1781,2400.0
2020-06-23 12:30:00,370.81,371.34,370.81,371.13,1100.0,353.1876,353.6924,353.1876,353.4924,1100.0
2020-06-23 12:35:00,371.14,371.28,370.99,371.15,2522.0,353.5019,353.6353,353.3591,353.5115,2522.0
2020-06-23 12:40:00,371.07,371.25,370.95,371.11,1200.0,353.4353,353.6067,353.321,353.4734,1200.0
2020-06-23 12:45:00,370.75,370.95,370.74,370.78,1720.0,353.1305,353.321,353.1209,353.159,1720.0
2020-06-23 12:50:00,370.69,370.93,369.83,369.96,12123.0,353.0733,353.3019,352.2542,352.378,12123.0
2020-06-23 12:55:00,369.89,370.31,369.89,370.16,2102.0,352.3113,352.7114,352.3113,352.5685,2102.0
2020-06-23 13:00:00,370.15,370.2,370.14,370.2,1322.0,352.559,352.6066,352.5495,352.6066,1322.0
2020-06-23 13:05:00,370.38,370.39,370.38,370.39,200.0,352.7781,352.7876,352.7781,352.7876,200.0
2020-06-23 13:10:00,370.41,370.71,370.41,370.59,1800.0,352.8066,353.0924,352.8066,352.9781,1800.0
2020-06-23 13:15:00,370.56,370.69,370.56,370.68,992.0,352.9495,353.0733,352.9495,353.0638,992.0
2020-06-23 13:20:00,370.67,371.23,370.64,371.23,2500.0,353.0543,353.5877,353.0257,353.5877,2500.0
2020-06-23 13:25:00,371.0,371.17,370.92,370.92,1500.0,353.3686,353.5305,353.2924,353.2924,1500.0
2020-06-23 13:30:00,370.76,370.86,370.36,370.36,9079.0,353.14,353.2352,352.759,352.759,9079.0
2020-06-23 13:35:00,370.45,370.68,370.4,370.68,975.0,352.8447,353.0638,352.7971,353.0638,975.0
2020-06-23 13:40:00,370.8,370.8,370.45,370.49,1600.0,353.1781,353.1781,352.8447,352.8828,1600.0
2020-06-23 13:45:00,370.63,370.85,370.54,370.69,2638.0,353.0162,353.2257,352.9305,353.0733,2638.0
2020-06-23 13:50:00,370.69,370.94,370.3,370.59,3180.0,353.0733,353.3114,352.7019,352.9781,3180.0
2020-06-23 13:55:00,370.68,370.68,370.45,370.53,1022.0,353.0638,353.0638,352.8447,352.9209,1022.0
2020-06-23 14:00:00,370.63,370.64,370.07,370.23,1738.0,353.0162,353.0257,352.4828,352.6352,1738.0
2020-06-23 14:05:00,370.27,370.33,370.08,370.21,800.0,352.6733,352.7304,352.4923,352.6161,800.0
2020-06-23 14:10:00,369.98,370.19,369.61,369.69,2547.0,352.3971,352.5971,352.0446,352.1208,2547.0
2020-06-23 14:15:00,369.75,369.97,369.56,369.56,1555.0,352.178,352.3875,351.997,351.997,1555.0
2020-06-23 14:20:00,369.79,369.99,369.79,369.91,1100.0,352.2161,352.4066,352.2161,352.3304,1100.0
2020-06-23 14:25:00,369.78,369.88,369.73,369.75,999.0,352.2066,352.3018,352.1589,352.178,999.0
2020-06-23 14:30:00,369.81,370.21,369.8,370.02,39950.0,352.2351,352.6161,352.2256,352.4352,39950.0
2020-06-23 14:35:00,369.85,370.48,369.85,370.17,2089.0,352.2732,352.8733,352.2732,352.578,2089.0
2020-06-23 14:40:00,370.02,370.02,369.87,369.87,200.0,352.4352,352.4352,352.2923,352.2923,200.0
2020-06-23 14:45:00,369.6,369.68,368.85,368.89,3891.0,352.0351,352.1113,351.3208,351.3589,3891.0
2020-06-23 14:50:00,368.99,369.1,368.82,368.89,1800.0,351.4541,351.5589,351.2922,351.3589,1800.0
2020-06-23 14:55:00,369.01,369.1,368.32,368.38,4675.0,351.4732,351.5589,350.816,350.8731,4675.0
2020-06-23 15:00:00,368.29,368.35,367.74,368.15,7362.0,350.7874,350.8445,350.2635,350.654,7362.0
2020-06-23 15:05:00,367.87,368.45,367.87,368.33,1300.0,350.3873,350.9398,350.3873,350.8255,1300.0
2020-06-23 15:10:00,368.45,368.74,368.35,368.37,1517.0,350.9398,351.216,350.8445,350.8636,1517.0
2020-06-23 15:15:00,368.52,368.66,368.28,368.42,12600.0,351.0065,351.1398,350.7779,350.9112,12600.0
2020-06-23 15:20:00,368.35,368.48,368.04,368.28,3320.0,350.8445,350.9684,350.5493,350.7779,3320.0
2020-06-23 15:25:00,368.43,368.66,367.89,368.06,6760.0,350.9207,351.1398,350.4064,350.5683,6760.0
2020-06-23 15:30:00,368.12,368.12,367.36,367.47,2700.0,350.6255,350.6255,349.9016,350.0064,2700.0
2020-06-23 15:35:00,367.43,367.83,367.39,367.8,3444.0,349.9683,350.3492,349.9302,350.3207,3444.0
2020-06-23 15:40:00,367.64,368.09,367.22,367.75,6676.0,350.1683,350.5969,349.7682,350.273,6676.0
2020-06-23 15:45:00,367.75,367.76,367.21,367.3,5923.0,350.273,350.2826,349.7587,349.8444,5923.0
2020-06-23 15:50:00,367.23,367.54,366.55,367.38,10301.0,349.7778,350.073,349.1301,349.9206,10301.0
2020-06-23 15:55:00,367.23,367.52,366.64,366.84,20382.0,349.7778,350.054,349.2158,349.4063,20382.0
2020-06-24 09:30:00,365.82,366.4,365.25,365.25,20950.0,348.4348,348.9872,347.8919,347.8919,20950.0
2020-06-24 09:35:00,365.47,367.45,365.47,367.36,5720.0,348.1014,349.9873,348.1014,349.9016,5720.0
2020-06-24 09:40:00,367.33,367.56,367.08,367.17,10300.0,349.873,350.0921,349.6349,349.7206,10300.0
2020-06-24 09:45:00,367.15,367.2,366.22,366.39,14280.0,349.7016,349.7492,348.8158,348.9777,14280.0
2020-06-24 09:50:00,366.41,366.5,365.14,365.73,17690.0,348.9967,349.0824,347.7871,348.349,17690.0
2020-06-24 09:55:00,365.86,366.22,364.49,364.7,16557.0,348.4729,348.8158,347.168,347.368,16557.0
2020-06-24 10:00:00,364.75,364.97,364.16,364.33,11083.0,347.4156,347.6252,346.8537,347.0156,11083.0
2020-06-24 10:05:00,364.58,365.04,364.31,364.42,5332.0,347.2537,347.6918,346.9965,347.1013,5332.0
2020-06-24 10:10:00,364.29,365.67,364.29,365.56,5307.0,346.9775,348.2919,346.9775,348.1871,5307.0
2020-06-24 10:15:00,365.51,365.51,363.66,364.36,5964.0,348.1395,348.1395,346.3774,347.0442,5964.0
2020-06-24 10:20:00,364.42,365.1,364.29,365.1,2900.0,347.1013,347.749,346.9775,347.749,2900.0
2020-06-24 10:25:00,365.06,365.46,364.87,365.08,7000.0,347.7109,348.0919,347.5299,347.7299,7000.0
2020-06-24 10:30:00,365.23,365.33,363.94,364.52,10193.0,347.8728,347.9681,346.6441,347.1965,10193.0
2020-06-24 10:35:00,364.24,364.69,363.27,363.66,6605.0,346.9299,347.3585,346.006,346.3774,6605.0
2020-06-24 10:40:00,363.73,364.4,363.66,364.4,3220.0,346.4441,347.0822,346.3774,347.0822,3220.0
2020-06-24 10:45:00,364.18,364.52,364.18,364.52,849.0,346.8727,347.1965,346.8727,347.1965,849.0
2020-06-24 10:50:00,364.46,365.34,364.28,364.56,6830.0,347.1394,347.9776,346.968,347.2346,6830.0
2020-06-24 10:55:00,364.88,365.48,364.79,365.04,4821.0,347.5394,348.1109,347.4537,347.6918,4821.0
2020-06-24 11:00:00,365.05,365.27,364.46,365.15,6597.0,347.7014,347.9109,347.1394,347.7966,6597.0
2020-06-24 11:05:00,365.0,365.04,362.98,362.98,16396.0,347.6537,347.6918,345.7297,345.7297,16396.0
2020-06-24 11:10:00,363.18,363.18,362.18,362.3,5787.0,345.9202,345.9202,344.9678,345.0821,5787.0
2020-06-24 11:15:00,362.36,362.59,361.31,361.98,7280.0,345.1392,345.3583,344.1391,344.7773,7280.0
2020-06-24 11:20:00,361.99,362.66,361.67,361.99,4220.0,344.7868,345.4249,344.482,344.7868,4220.0
2020-06-24 11:25:00,362.25,362.4,361.62,362.26,5295.0,345.0344,345.1773,344.4344,345.044,5295.0
2020-06-24 11:30:00,362.29,362.43,360.85,362.28,12193.0,345.0725,345.2059,343.701,345.063,12193.0
2020-06-24 11:35:00,362.28,362.37,360.83,360.83,4127.0,345.063,345.1487,343.6819,343.6819,4127.0
2020-06-24 11:40:00,360.61,361.04,360.2,360.31,2650.0,343.4724,343.8819,343.0819,343.1866,2650.0
2020-06-24 11:45:00,360.31,361.09,359.75,359.78,3333.0,343.1866,343.9296,342.6532,342.6818,3333.0
2020-06-24 11:50:00,360.02,360.35,359.69,359.79,2800.0,342.9104,343.2247,342.5961,342.6913,2800.0
2020-06-24 11:55:00,359.86,360.4,359.85,360.14,1500.0,342.758,343.2723,342.7485,343.0247,1500.0
2020-06-24 12:00:00,360.18,360.77,359.87,360.77,4100.0,343.0628,343.6248,342.7675,343.6248,4100.0
2020-06-24 12:05:00,360.55,360.67,359.53,360.2,4120.0,343.4152,343.5295,342.4437,343.0819,4120.0
2020-06-24 12:10:00,359.93,360.79,359.92,360.5,3903.0,342.8247,343.6438,342.8152,343.3676,3903.0
2020-06-24 12:15:00,360.71,361.73,360.71,361.73,1400.0,343.5676,344.5391,343.5676,344.5391,1400.0
2020-06-24 12:20:00,361.41,361.9,361.4,361.48,900.0,344.2343,344.7011,344.2248,344.301,900.0
2020-06-24 12:25:00,361.57,361.57,360.57,361.37,2550.0,344.3867,344.3867,343.4343,344.1962,2550.0
2020-06-24 12:30:00,361.41,361.59,361.12,361.43,1500.0,344.2343,344.4058,343.9581,344.2534,1500.0
2020-06-24 12:35:00,360.81,361.31,360.81,361.3,1104.0,343.6629,344.1391,343.6629,344.1296,1104.0
2020-06-24 12:40:00,361.51,362.59,361.3,362.59,4338.0,344.3296,345.3583,344.1296,345.3583,4338.0
2020-06-24 12:45:00,362.88,363.04,362.05,362.06,3429.0,345.6345,345.7869,344.8439,344.8535,3429.0
2020-06-24 12:50:00,361.84,362.41,361.84,362.41,1440.0,344.6439,345.1868,344.6439,345.1868,1440.0
2020-06-24 12:55:00,362.44,363.01,362.23,363.0,1800.0,345.2154,345.7583,345.0154,345.7488,1800.0
2020-06-24 13:00:00,363.03,363.13,362.47,362.74,1600.0,345.7774,345.8726,345.244,345.5011,1600.0
2020-06-24 13:05:00,363.15,363.2,362.58,362.98,1900.0,345.8917,345.9393,345.3487,345.7297,1900.0
2020-06-24 13:10:00,362.91,363.19,362.69,363.02,2300.0,345.6631,345.9298,345.4535,345.7678,2300.0
2020-06-24 13:15:00,363.03,363.87,363.0,363.83,2175.0,345.7774,346.5774,345.7488,346.5393,2175.0
2020-06-24 13:20:00,363.44,363.44,362.69,362.79,900.0,346.1679,346.1679,345.4535,345.5488,900.0
2020-06-24 13:25:00,362.93,363.05,361.86,362.01,2250.0,345.6821,345.7964,344.663,344.8058,2250.0
2020-06-24 13:30:00,361.86,362.15,361.61,361.65,1900.0,344.663,344.9392,344.4248,344.4629,1900.0
2020-06-24 13:35:00,361.42,362.12,361.42,361.59,1903.0,344.2439,344.9106,344.2439,344.4058,1903.0
2020-06-24 13:40:00,361.94,361.99,361.82,361.88,800.0,344.7392,344.7868,344.6249,344.682,800.0
2020-06-24 13:45:00,361.5,362.21,361.37,362.21,2674.0,344.3201,344.9963,344.1962,344.9963,2674.0
2020-06-24 13:50:00,361.88,361.88,361.85,361.86,200.0,344.682,344.682,344.6534,344.663,200.0
2020-06-24 13:55:00,361.86,362.08,361.59,361.81,2352.0,344.663,344.8725,344.4058,344.6153,2352.0
2020-06-24 14:00:00,361.98,362.24,360.5,360.95,3000.0,344.7773,345.0249,343.3676,343.7962,3000.0
2020-06-24 14:05:00,360.74,362.02,360.74,362.02,3917.0,343.5962,344.8154,343.5962,344.8154,3917.0
2020-06-24 14:10:00,361.94,361.94,361.1,361.1,700.0,344.7392,344.7392,343.9391,343.9391,700.0
2020-06-24 14:15:00,361.59,362.47,361.45,361.91,1900.0,344.4058,345.244,344.2724,344.7106,1900.0
2020-06-24 14:20:00,362.46,362.79,362.4,362.41,4945.0,345.2344,345.5488,345.1773,345.1868,4945.0
2020-06-24 14:25:00,362.69,363.66,362.67,363.27,2148.0,345.4535,346.3774,345.4345,346.006,2148.0
2020-06-24 14:30:00,363.5,363.63,362.58,363.37,2513.0,346.225,346.3488,345.3487,346.1012,2513.0
2020-06-24 14:35:00,363.02,363.42,362.9,363.28,1200.0,345.7678,346.1488,345.6535,346.0155,1200.0
2020-06-24 14:40:00,363.61,363.72,362.55,362.55,1600.0,346.3298,346.4346,345.3202,345.3202,1600.0
2020-06-24 14:45:00,362.5,363.04,362.33,363.04,1870.0,345.2725,345.7869,345.1106,345.7869,1870.0
2020-06-24 14:50:00,362.98,362.98,362.08,362.1,2752.0,345.7297,345.7297,344.8725,344.8916,2752.0
2020-06-24 14:55:00,362.24,362.56,361.91,361.94,800.0,345.0249,345.3297,344.7106,344.7392,800.0
2020-06-24 15:00:00,361.87,363.05,361.86,362.94,2633.0,344.6725,345.7964,344.663,345.6916,2633.0
2020-06-24 15:05:00,362.88,362.97,362.61,362.65,1700.0,345.6345,345.7202,345.3773,345.4154,1700.0
2020-06-24 15:10:00,362.58,363.72,362.35,363.72,2213.0,345.3487,346.4346,345.1297,346.4346,2213.0
2020-06-24 15:15:00,363.72,364.62,363.59,364.62,2100.0,346.4346,347.2918,346.3107,347.2918,2100.0
2020-06-24 15:20:00,364.44,364.44,363.56,363.56,400.0,347.1203,347.1203,346.2822,346.2822,400.0
2020-06-24 15:25:00,363.81,364.05,363.57,363.68,1800.0,346.5203,346.7489,346.2917,346.3965,1800.0
2020-06-24 15:30:00,363.85,364.01,363.51,363.61,2200.0,346.5584,346.7108,346.2345,346.3298,2200.0
2020-06-24 15:35:00,363.74,363.85,363.06,363.35,2320.0,346.4536,346.5584,345.8059,346.0822,2320.0
2020-06-24 15:40:00,363.51,364.45,363.4,364.45,4186.0,346.2345,347.1299,346.1298,347.1299,4186.0
2020-06-24 15:45:00,364.62,364.62,363.31,363.31,8837.0,347.2918,347.2918,346.0441,346.0441,8837.0
2020-06-24 15:50:00,363.15,363.15,361.74,361.83,10313.0,345.8917,345.8917,344.5487,344.6344,10313.0
2020-06-24 15:55:00,362.0,362.73,361.2,361.31,31245.0,344.7963,345.4916,344.0343,344.1391,31245.0
2020-06-25 09:30:00,362.92,363.33,362.16,362.85,19569.0,345.6726,346.0631,344.9487,345.6059,19569.0
2020-06-25 09:35:00,363.07,363.42,361.86,362.4,12085.0,345.8155,346.1488,344.663,345.1773,12085.0
2020-06-25 09:40:00,361.64,361.64,359.65,359.96,11895.0,344.4534,344.4534,342.558,342.8533,11895.0
2020-06-25 09:45:00,360.47,360.5,358.98,358.98,8506.0,343.339,343.3676,341.9198,341.9198,8506.0
2020-06-25 09:50:00,358.93,360.04,358.58,359.57,14824.0,341.8722,342.9295,341.5388,342.4818,14824.0
2020-06-25 09:55:00,359.61,359.79,358.63,359.64,7964.0,342.5199,342.6913,341.5865,342.5485,7964.0
2020-06-25 10:00:00,359.6,360.7,359.34,360.37,7050.0,342.5104,343.5581,342.2627,343.2438,7050.0
2020-06-25 10:05:00,360.34,360.46,359.47,359.82,8084.0,343.2152,343.3295,342.3865,342.7199,8084.0
2020-06-25 10:10:00,359.88,360.96,359.88,360.96,6669.0,342.7771,343.8057,342.7771,343.8057,6669.0
2020-06-25 10:15:00,360.98,361.4,360.95,361.29,3418.0,343.8248,344.2248,343.7962,344.12,3418.0
2020-06-25 10:20:00,361.6,362.33,361.6,362.18,4200.0,344.4153,345.1106,344.4153,344.9678,4200.0
2020-06-25 10:25:00,362.27,362.62,362.0,362.01,1800.0,345.0535,345.3868,344.7963,344.8058,1800.0
2020-06-25 10:30:00,361.75,362.02,361.06,361.06,7274.0,344.5582,344.8154,343.901,343.901,7274.0
2020-06-25 10:35:00,361.24,361.54,361.08,361.39,9596.0,344.0724,344.3582,343.92,344.2153,9596.0
2020-06-25 10:40:00,361.48,361.83,361.01,361.83,5702.0,344.301,344.6344,343.8534,344.6344,5702.0
2020-06-25 10:45:00,361.85,362.37,361.74,362.19,3700.0,344.6534,345.1487,344.5487,344.9773,3700.0
2020-06-25 10:50:00,362.02,362.61,361.76,362.37,2600.0,344.8154,345.3773,344.5677,345.1487,2600.0
2020-06-25 10:55:00,362.79,362.99,361.98,362.63,4000.0,345.5488,345.7393,344.7773,345.3964,4000.0
2020-06-25 11:00:00,362.33,362.53,362.05,362.21,8450.0,345.1106,345.3011,344.8439,344.9963,8450.0
2020-06-25 11:05:00,361.64,361.94,361.45,361.73,4894.0,344.4534,344.7392,344.2724,344.5391,4894.0
2020-06-25 11:10:00,361.72,362.73,361.18,362.73,3725.0,344.5296,345.4916,344.0153,345.4916,3725.0
2020-06-25 11:15:00,362.55,363.15,362.37,363.08,2937.0,345.3202,345.8917,345.1487,345.825,2937.0
2020-06-25 11:20:00,362.71,363.71,362.71,363.42,2900.0,345.4726,346.425,345.4726,346.1488,2900.0
2020-06-25 11:25:00,363.67,363.67,363.0,363.16,4756.0,346.3869,346.3869,345.7488,345.9012,4756.0
2020-06-25 11:30:00,363.24,363.26,361.21,361.32,9995.0,345.9774,345.9964,344.0439,344.1486,9995.0
2020-06-25 11:35:00,361.6,361.85,361.51,361.85,1600.0,344.4153,344.6534,344.3296,344.6534,1600.0
2020-06-25 11:40:00,361.59,361.73,361.23,361.6,700.0,344.4058,344.5391,344.0629,344.4153,700.0
2020-06-25 11:45:00,361.56,362.14,361.56,361.98,1300.0,344.3772,344.9297,344.3772,344.7773,1300.0
2020-06-25 11:50:00,362.07,362.15,361.9,361.9,300.0,344.863,344.9392,344.7011,344.7011,300.0
2020-06-25 11:55:00,362.02,362.16,361.99,362.07,1362.0,344.8154,344.9487,344.7868,344.863,1362.0
2020-06-25 12:00:00,362.17,362.99,362.17,362.72,800.0,344.9582,345.7393,344.9582,345.4821,800.0
2020-06-25 12:05:00,363.33,363.38,362.93,363.05,3000.0,346.0631,346.1107,345.6821,345.7964,3000.0
2020-06-25 12:10:00,363.15,363.22,363.15,363.22,200.0,345.8917,345.9583,345.8917,345.9583,200.0
2020-06-25 12:15:00,363.33,363.67,363.16,363.43,2793.0,346.0631,346.3869,345.9012,346.1583,2793.0
2020-06-25 12:20:00,363.85,363.85,363.35,363.35,3538.0,346.5584,346.5584,346.0822,346.0822,3538.0
2020-06-25 12:25:00,363.44,363.49,363.12,363.31,2714.0,346.1679,346.2155,345.8631,346.0441,2714.0
2020-06-25 12:30:00,363.5,363.55,362.8,363.07,2054.0,346.225,346.2726,345.5583,345.8155,2054.0
2020-06-25 12:35:00,362.84,363.31,362.83,363.31,801.0,345.5964,346.0441,345.5869,346.0441,801.0
2020-06-25 12:40:00,363.33,363.57,363.33,363.5,637.0,346.0631,346.2917,346.0631,346.225,637.0
2020-06-25 12:45:00,363.6,363.6,363.03,363.07,909.0,346.3203,346.3203,345.7774,345.8155,909.0
2020-06-25 12:50:00,363.06,363.35,363.06,363.35,608.0,345.8059,346.0822,345.8059,346.0822,608.0
2020-06-25 12:55:00,363.3,363.36,363.14,363.36,803.0,346.0345,346.0917,345.8821,346.0917,803.0
2020-06-25 13:00:00,363.13,363.14,362.6,362.76,1929.0,345.8726,345.8821,345.3678,345.5202,1929.0
2020-06-25 13:05:00,362.62,362.84,362.62,362.84,200.0,345.3868,345.5964,345.3868,345.5964,200.0
2020-06-25 13:10:00,362.84,362.87,362.63,362.81,1491.0,345.5964,345.625,345.3964,345.5678,1491.0
2020-06-25 13:15:00,362.86,363.27,362.85,363.27,400.0,345.6154,346.006,345.6059,346.006,400.0
2020-06-25 13:20:00,363.21,363.61,363.21,363.31,1261.0,345.9488,346.3298,345.9488,346.0441,1261.0
2020-06-25 13:25:00,363.28,363.52,363.28,363.52,200.0,346.0155,346.2441,346.0155,346.2441,200.0
2020-06-25 13:30:00,363.0,363.01,362.45,362.68,700.0,345.7488,345.7583,345.2249,345.444,700.0
2020-06-25 13:35:00,363.3,363.61,363.24,363.43,3007.0,346.0345,346.3298,345.9774,346.1583,3007.0
2020-06-25 13:40:00,363.6,363.6,363.24,363.32,804.0,346.3203,346.3203,345.9774,346.0536,804.0
2020-06-25 13:45:00,363.13,363.22,362.94,363.03,1709.0,345.8726,345.9583,345.6916,345.7774,1709.0
2020-06-25 13:50:00,363.17,363.17,362.97,362.99,906.0,345.9107,345.9107,345.7202,345.7393,906.0
2020-06-25 13:55:00,362.97,362.97,362.59,362.72,1425.0,345.7202,345.7202,345.3583,345.4821,1425.0
2020-06-25 14:00:00,362.62,362.71,362.05,362.36,2851.0,345.3868,345.4726,344.8439,345.1392,2851.0
2020-06-25 14:05:00,362.65,362.8,362.36,362.67,2885.0,345.4154,345.5583,345.1392,345.4345,2885.0
2020-06-25 14:10:00,362.44,362.7,362.44,362.66,1000.0,345.2154,345.463,345.2154,345.4249,1000.0
2020-06-25 14:15:00,362.55,362.61,362.27,362.28,900.0,345.3202,345.3773,345.0535,345.063,900.0
2020-06-25 14:20:00,362.05,362.05,361.23,361.23,1700.0,344.8439,344.8439,344.0629,344.0629,1700.0
2020-06-25 14:25:00,361.42,361.51,361.17,361.35,2200.0,344.2439,344.3296,344.0058,344.1772,2200.0
2020-06-25 14:30:00,361.31,361.31,360.86,361.25,1004.0,344.1391,344.1391,343.7105,344.082,1004.0
2020-06-25 14:35:00,361.05,361.18,360.85,360.97,1805.0,343.8915,344.0153,343.701,343.8153,1805.0
2020-06-25 14:40:00,360.97,361.47,360.96,361.07,2241.0,343.8153,344.2915,343.8057,343.9105,2241.0
2020-06-25 14:45:00,361.17,361.4,361.13,361.13,416.0,344.0058,344.2248,343.9677,343.9677,416.0
2020-06-25 14:50:00,361.45,361.92,361.45,361.49,3143.0,344.2724,344.7201,344.2724,344.3105,3143.0
2020-06-25 14:55:00,361.69,362.26,361.68,362.25,5349.0,344.501,345.044,344.4915,345.0344,5349.0
2020-06-25 15:00:00,362.0,362.3,361.93,362.3,1000.0,344.7963,345.0821,344.7296,345.0821,1000.0
2020-06-25 15:05:00,362.63,363.67,362.63,363.29,2992.0,345.3964,346.3869,345.3964,346.025,2992.0
2020-06-25 15:10:00,363.48,363.65,362.94,363.47,2638.0,346.206,346.3679,345.6916,346.1964,2638.0
2020-06-25 15:15:00,363.48,364.08,363.4,363.4,1220.0,346.206,346.7775,346.1298,346.1298,1220.0
2020-06-25 15:20:00,363.86,364.76,363.83,364.76,1807.0,346.5679,347.4251,346.5393,347.4251,1807.0
2020-06-25 15:25:00,364.72,365.12,364.37,364.77,1107.0,347.387,347.768,347.0537,347.4347,1107.0
2020-06-25 15:30:00,364.62,365.56,364.58,365.28,1725.0,347.2918,348.1871,347.2537,347.9204,1725.0
2020-06-25 15:35:00,365.14,365.55,365.11,365.33,1022.0,347.7871,348.1776,347.7585,347.9681,1022.0
2020-06-25 15:40:00,365.14,365.2,364.85,364.91,2500.0,347.7871,347.8442,347.5109,347.568,2500.0
2020-06-25 15:45:00,364.99,365.23,364.25,364.52,6237.0,347.6442,347.8728,346.9394,347.1965,6237.0
2020-06-25 15:50:00,364.65,366.55,364.65,366.55,6646.0,347.3204,349.1301,347.3204,349.1301,6646.0
2020-06-25 15:55:00,366.44,366.93,366.06,366.31,22551.0,349.0253,349.492,348.6634,348.9015,22551.0
2020-06-26 09:30:00,367.43,367.79,366.83,367.65,22152.0,349.9683,350.3111,349.3968,350.1778,22152.0
2020-06-26 09:35:00,367.98,368.2,366.68,366.68,4429.0,350.4921,350.7017,349.2539,349.2539,4429.0
2020-06-26 09:40:00,366.8,366.8,365.64,365.82,11725.0,349.3682,349.3682,348.2633,348.4348,11725.0
2020-06-26 09:45:00,365.8,366.55,365.58,366.1,6040.0,348.4157,349.1301,348.2062,348.7015,6040.0
2020-06-26 09:50:00,366.0,366.31,365.56,366.23,6019.0,348.6062,348.9015,348.1871,348.8253,6019.0
2020-06-26 09:55:00,365.94,366.1,365.1,365.85,5369.0,348.5491,348.7015,347.749,348.4633,5369.0
2020-06-26 10:00:00,365.8,365.84,364.38,364.56,7000.0,348.4157,348.4538,347.0632,347.2346,7000.0
2020-06-26 10:05:00,364.83,365.95,364.83,365.89,3310.0,347.4918,348.5586,347.4918,348.5014,3310.0
2020-06-26 10:10:00,365.81,365.81,364.35,364.54,5745.0,348.4252,348.4252,347.0346,347.2156,5745.0
2020-06-26 10:15:00,364.3,364.3,363.31,363.96,5404.0,346.987,346.987,346.0441,346.6632,5404.0
2020-06-26 10:20:00,364.12,364.13,362.92,363.58,5437.0,346.8156,346.8251,345.6726,346.3012,5437.0
2020-06-26 10:25:00,363.62,363.85,362.87,363.12,4400.0,346.3393,346.5584,345.625,345.8631,4400.0
2020-06-26 10:30:00,363.07,363.8,361.93,362.28,7294.0,345.8155,346.5108,344.7296,345.063,7294.0
2020-06-26 10:35:00,362.25,362.48,361.62,361.75,2651.0,345.0344,345.2535,344.4344,344.5582,2651.0
2020-06-26 10:40:00,361.59,362.29,361.36,362.13,3900.0,344.4058,345.0725,344.1867,344.9201,3900.0
2020-06-26 10:45:00,362.06,362.75,362.0,362.1,3500.0,344.8535,345.5107,344.7963,344.8916,3500.0
2020-06-26 10:50:00,362.19,362.2,361.26,361.36,4305.0,344.9773,344.9868,344.0915,344.1867,4305.0
2020-06-26 10:55:00,361.15,362.13,361.0,362.05,10623.0,343.9867,344.9201,343.8438,344.8439,10623.0
2020-06-26 11:00:00,362.06,362.94,361.9,362.8,4408.0,344.8535,345.6916,344.7011,345.5583,4408.0
2020-06-26 11:05:00,362.87,364.11,362.86,363.92,7097.0,345.625,346.806,345.6154,346.6251,7097.0
2020-06-26 11:10:00,364.07,364.35,363.85,364.16,3722.0,346.7679,347.0346,346.5584,346.8537,3722.0
2020-06-26 11:15:00,363.85,363.89,363.09,363.09,2700.0,346.5584,346.5965,345.8345,345.8345,2700.0
2020-06-26 11:20:00,363.22,363.4,362.64,363.4,3750.0,345.9583,346.1298,345.4059,346.1298,3750.0
2020-06-26 11:25:00,363.75,363.75,362.78,362.99,3300.0,346.4631,346.4631,345.5392,345.7393,3300.0
2020-06-26 11:30:00,362.56,363.17,362.36,362.99,4769.0,345.3297,345.9107,345.1392,345.7393,4769.0
2020-06-26 11:35:00,363.03,364.28,363.03,364.28,2845.0,345.7774,346.968,345.7774,346.968,2845.0
2020-06-26 11:40:00,364.25,364.49,363.84,364.2,500.0,346.9394,347.168,346.5489,346.8918,500.0
2020-06-26 11:45:00,364.26,364.92,364.25,364.92,500.0,346.9489,347.5775,346.9394,347.5775,500.0
2020-06-26 11:50:00,365.21,365.21,364.69,364.79,600.0,347.8538,347.8538,347.3585,347.4537,600.0
2020-06-26 11:55:00,364.91,365.01,364.85,364.96,900.0,347.568,347.6633,347.5109,347.6156,900.0
2020-06-26 12:00:00,364.59,364.61,363.76,363.76,1523.0,347.2632,347.2823,346.4727,346.4727,1523.0
2020-06-26 12:05:00,364.11,364.11,363.52,363.71,1119.0,346.806,346.806,346.2441,346.425,1119.0
2020-06-26 12:10:00,364.2,364.2,363.54,363.54,600.0,346.8918,346.8918,346.2631,346.2631,600.0
2020-06-26 12:15:00,363.68,363.68,362.75,362.75,1300.0,346.3965,346.3965,345.5107,345.5107,1300.0
2020-06-26 12:20:00,362.57,363.07,362.35,363.05,1974.0,345.3392,345.8155,345.1297,345.7964,1974.0
2020-06-26 12:25:00,363.68,363.9,363.05,363.06,337.0,346.3965,346.606,345.7964,345.8059,337.0
2020-06-26 12:30:00,363.4,363.55,363.39,363.55,400.0,346.1298,346.2726,346.1202,346.2726,400.0
2020-06-26 12:35:00,363.53,363.87,363.03,363.79,741.0,346.2536,346.5774,345.7774,346.5012,741.0
2020-06-26 12:40:00,363.19,363.19,362.96,362.96,500.0,345.9298,345.9298,345.7107,345.7107,500.0
2020-06-26 12:45:00,362.93,363.69,362.84,363.57,1847.0,345.6821,346.406,345.5964,346.2917,1847.0
2020-06-26 12:50:00,363.19,363.62,363.16,363.62,650.0,345.9298,346.3393,345.9012,346.3393,650.0
2020-06-26 12:55:00,363.61,364.0,363.59,364.0,1200.0,346.3298,346.7013,346.3107,346.7013,1200.0
2020-06-26 13:00:00,364.0,364.0,364.0,364.0,377.0,346.7013,346.7013,346.7013,346.7013,377.0
2020-06-26 13:05:00,364.26,364.88,364.26,364.88,1040.0,346.9489,347.5394,346.9489,347.5394,1040.0
2020-06-26 13:10:00,364.65,364.65,364.6,364.6,694.0,347.3204,347.3204,347.2727,347.2727,694.0
2020-06-26 13:15:00,364.76,365.19,364.75,365.19,1701.0,347.4251,347.8347,347.4156,347.8347,1701.0
2020-06-26 13:20:00,365.0,365.19,364.97,364.97,937.0,347.6537,347.8347,347.6252,347.6252,937.0
2020-06-26 13:25:00,364.97,364.97,364.97,364.97,0.0,347.6252,347.6252,347.6252,347.6252,0.0
2020-06-26 13:30:00,365.5,365.84,365.38,365.62,1015.0,348.13,348.4538,348.0157,348.2443,1015.0
2020-06-26 13:35:00,365.89,366.63,365.33,366.28,2581.0,348.5014,349.2063,347.9681,348.8729,2581.0
2020-06-26 13:40:00,366.16,366.16,365.51,365.65,1361.0,348.7586,348.7586,348.1395,348.2728,1361.0
2020-06-26 13:45:00,365.51,365.71,365.36,365.51,1201.0,348.1395,348.33,347.9966,348.1395,1201.0
2020-06-26 13:50:00,365.66,365.81,365.09,365.17,3272.0,348.2824,348.4252,347.7395,347.8157,3272.0
2020-06-26 13:55:00,365.37,365.37,364.81,365.07,2100.0,348.0062,348.0062,347.4728,347.7204,2100.0
2020-06-26 14:00:00,364.96,365.17,364.6,365.08,4358.0,347.6156,347.8157,347.2727,347.7299,4358.0
2020-06-26 14:05:00,364.84,365.08,364.43,364.45,3219.0,347.5013,347.7299,347.1108,347.1299,3219.0
2020-06-26 14:10:00,364.9,364.9,364.14,364.51,2130.0,347.5585,347.5585,346.8346,347.187,2130.0
2020-06-26 14:15:00,364.28,364.31,364.06,364.25,2700.0,346.968,346.9965,346.7584,346.9394,2700.0
2020-06-26 14:20:00,364.16,364.79,364.16,364.43,3496.0,346.8537,347.4537,346.8537,347.1108,3496.0
2020-06-26 14:25:00,364.23,364.43,363.81,363.98,3704.0,346.9203,347.1108,346.5203,346.6822,3704.0
2020-06-26 14:30:00,364.07,364.08,363.74,363.74,900.0,346.7679,346.7775,346.4536,346.4536,900.0
2020-06-26 14:35:00,363.58,363.62,362.95,363.11,1300.0,346.3012,346.3393,345.7012,345.8536,1300.0
2020-06-26 14:40:00,363.43,363.75,363.14,363.14,1400.0,346.1583,346.4631,345.8821,345.8821,1400.0
2020-06-26 14:45:00,363.24,363.36,362.77,362.78,607.0,345.9774,346.0917,345.5297,345.5392,607.0
2020-06-26 14:50:00,362.91,363.59,362.91,363.59,8736.0,345.6631,346.3107,345.6631,346.3107,8736.0
2020-06-26 14:55:00,363.37,363.37,362.86,363.07,2124.0,346.1012,346.1012,345.6154,345.8155,2124.0
2020-06-26 15:00:00,363.3,364.02,363.19,363.3,2040.0,346.0345,346.7203,345.9298,346.0345,2040.0
2020-06-26 15:05:00,363.51,363.72,363.0,363.43,4270.0,346.2345,346.4346,345.7488,346.1583,4270.0
2020-06-26 15:10:00,363.31,363.42,362.94,363.42,5634.0,346.0441,346.1488,345.6916,346.1488,5634.0
2020-06-26 15:15:00,363.62,363.62,362.72,362.72,2000.0,346.3393,346.3393,345.4821,345.4821,2000.0
2020-06-26 15:20:00,362.92,363.29,362.77,362.77,3370.0,345.6726,346.025,345.5297,345.5297,3370.0
2020-06-26 15:25:00,362.53,363.47,362.52,363.25,1984.0,345.3011,346.1964,345.2916,345.9869,1984.0
2020-06-26 15:30:00,363.13,363.38,363.03,363.26,2165.0,345.8726,346.1107,345.7774,345.9964,2165.0
2020-06-26 15:35:00,363.06,363.25,362.75,363.21,6841.0,345.8059,345.9869,345.5107,345.9488,6841.0
2020-06-26 15:40:00,363.06,364.71,362.94,364.6,2792.0,345.8059,347.3775,345.6916,347.2727,2792.0
2020-06-26 15:45:00,364.85,364.86,363.8,363.86,3800.0,347.5109,347.5204,346.5108,346.5679,3800.0
2020-06-26 15:50:00,363.89,363.9,361.41,361.59,18140.0,346.5965,346.606,344.2343,344.4058,18140.0
2020-06-26 15:55:00,361.61,362.13,361.33,361.83,28721.0,344.4248,344.9201,344.1581,344.6344,28721.0
2020-06-29 09:30:00,363.29,363.29,361.51,361.83,20688.0,346.025,346.025,344.3296,344.6344,20688.0
2020-06-29 09:35:00,361.93,361.93,360.26,360.26,9642.0,344.7296,344.7296,343.139,343.139,9642.0
2020-06-29 09:40:00,360.04,360.09,359.37,359.62,8134.0,342.9295,342.9771,342.2913,342.5294,8134.0
2020-06-29 09:45:00,359.79,359.97,358.71,359.83,7099.0,342.6913,342.8628,341.6627,342.7294,7099.0
2020-06-29 09:50:00,359.72,359.96,358.11,359.39,11442.0,342.6247,342.8533,341.0912,342.3103,11442.0
2020-06-29 09:55:00,359.3,360.01,359.18,360.01,3000.0,342.2246,342.9009,342.1103,342.9009,3000.0
2020-06-29 10:00:00,360.23,361.05,359.84,361.01,1700.0,343.1104,343.8915,342.739,343.8534,1700.0
2020-06-29 10:05:00,360.84,360.84,360.26,360.58,3325.0,343.6914,343.6914,343.139,343.4438,3325.0
2020-06-29 10:10:00,360.86,362.41,360.01,362.41,6788.0,343.7105,345.1868,342.9009,345.1868,6788.0
2020-06-29 10:15:00,362.04,363.02,362.04,362.6,3200.0,344.8344,345.7678,344.8344,345.3678,3200.0
2020-06-29 10:20:00,362.75,363.11,362.67,362.84,5600.0,345.5107,345.8536,345.4345,345.5964,5600.0
2020-06-29 10:25:00,362.94,363.99,362.94,363.0,5700.0,345.6916,346.6917,345.6916,345.7488,5700.0
2020-06-29 10:30:00,363.05,363.85,363.05,363.79,3200.0,345.7964,346.5584,345.7964,346.5012,3200.0
2020-06-29 10:35:00,363.53,364.21,362.9,363.99,6555.0,346.2536,346.9013,345.6535,346.6917,6555.0
2020-06-29 10:40:00,364.02,364.24,363.44,363.71,3000.0,346.7203,346.9299,346.1679,346.425,3000.0
2020-06-29 10:45:00,363.8,364.16,363.56,364.13,3500.0,346.5108,346.8537,346.2822,346.8251,3500.0
2020-06-29 10:50:00,364.0,364.52,363.04,363.04,2800.0,346.7013,347.1965,345.7869,345.7869,2800.0
2020-06-29 10:55:00,363.08,363.93,362.87,363.59,4000.0,345.825,346.6346,345.625,346.3107,4000.0
2020-06-29 11:00:00,363.52,363.56,362.95,363.49,4000.0,346.2441,346.2822,345.7012,346.2155,4000.0
2020-06-29 11:05:00,362.81,362.81,362.07,362.15,3259.0,345.5678,345.5678,344.863,344.9392,3259.0
2020-06-29 11:10:00,362.0,362.32,361.86,361.87,1981.0,344.7963,345.1011,344.663,344.6725,1981.0
2020-06-29 11:15:00,362.07,362.82,361.7,362.82,4113.0,344.863,345.5773,344.5106,345.5773,4113.0
2020-06-29 11:20:00,362.67,362.98,362.49,362.98,2018.0,345.4345,345.7297,345.263,345.7297,2018.0
2020-06-29 11:25:00,363.81,363.89,363.16,363.16,2900.0,346.5203,346.5965,345.9012,345.9012,2900.0
2020-06-29 11:30:00,363.32,363.54,361.51,362.07,17110.0,346.0536,346.2631,344.3296,344.863,17110.0
2020-06-29 11:35:00,362.06,362.26,361.77,361.77,1100.0,344.8535,345.044,344.5772,344.5772,1100.0
2020-06-29 11:40:00,362.02,362.19,362.02,362.19,550.0,344.8154,344.9773,344.8154,344.9773,550.0
2020-06-29 11:45:00,362.44,362.44,362.44,362.44,100.0,345.2154,345.2154,345.2154,345.2154,100.0
2020-06-29 11:50:00,362.17,362.45,361.9,362.45,1000.0,344.9582,345.2249,344.7011,345.2249,1000.0
2020-06-29 11:55:00,362.41,362.8,362.41,362.8,200.0,345.1868,345.5583,345.1868,345.5583,200.0
2020-06-29 12:00:00,362.8,363.22,362.8,363.17,950.0,345.5583,345.9583,345.5583,345.9107,950.0
2020-06-29 12:05:00,362.81,362.81,362.78,362.78,300.0,345.5678,345.5678,345.5392,345.5392,300.0
2020-06-29 12:10:00,362.85,362.91,362.71,362.91,300.0,345.6059,345.6631,345.4726,345.6631,300.0
2020-06-29 12:15:00,362.86,363.49,362.68,363.49,1427.0,345.6154,346.2155,345.444,346.2155,1427.0
2020-06-29 12:20:00,363.34,363.34,363.1,363.1,200.0,346.0726,346.0726,345.844,345.844,200.0
2020-06-29 12:25:00,363.28,363.66,362.81,363.66,1232.0,346.0155,346.3774,345.5678,346.3774,1232.0
2020-06-29 12:30:00,363.66,364.09,363.41,364.09,1651.0,346.3774,346.787,346.1393,346.787,1651.0
2020-06-29 12:35:00,364.24,364.24,363.68,364.22,1300.0,346.9299,346.9299,346.3965,346.9108,1300.0
2020-06-29 12:40:00,363.89,363.95,363.86,363.95,800.0,346.5965,346.6536,346.5679,346.6536,800.0
2020-06-29 12:45:00,363.81,363.81,363.19,363.43,1200.0,346.5203,346.5203,345.9298,346.1583,1200.0
2020-06-29 12:50:00,363.53,363.6,363.18,363.6,900.0,346.2536,346.3203,345.9202,346.3203,900.0
2020-06-29 12:55:00,363.84,363.94,363.47,363.94,900.0,346.5489,346.6441,346.1964,346.6441,900.0
2020-06-29 13:00:00,363.95,363.95,363.83,363.84,200.0,346.6536,346.6536,346.5393,346.5489,200.0
2020-06-29 13:05:00,363.69,363.75,363.64,363.64,500.0,346.406,346.4631,346.3584,346.3584,500.0
2020-06-29 13:10:00,363.62,364.16,363.51,363.75,2100.0,346.3393,346.8537,346.2345,346.4631,2100.0
2020-06-29 13:15:00,363.73,363.74,363.64,363.68,740.0,346.4441,346.4536,346.3584,346.3965,740.0
2020-06-29 13:20:00,362.81,363.6,362.8,363.6,3118.0,345.5678,346.3203,345.5583,346.3203,3118.0
2020-06-29 13:25:00,363.48,363.54,363.25,363.25,700.0,346.206,346.2631,345.9869,345.9869,700.0
2020-06-29 13:30:00,363.6,363.6,362.79,363.15,1300.0,346.3203,346.3203,345.5488,345.8917,1300.0
2020-06-29 13:35:00,363.2,364.15,363.19,363.97,2166.0,345.9393,346.8441,345.9298,346.6727,2166.0
2020-06-29 13:40:00,363.97,364.12,363.97,364.1,2111.0,346.6727,346.8156,346.6727,346.7965,2111.0
2020-06-29 13:45:00,364.18,364.68,364.18,364.68,500.0,346.8727,347.3489,346.8727,347.3489,500.0
2020-06-29 13:50:00,364.79,364.79,364.5,364.54,1231.0,347.4537,347.4537,347.1775,347.2156,1231.0
2020-06-29 13:55:00,364.63,364.75,364.34,364.35,3100.0,347.3013,347.4156,347.0251,347.0346,3100.0
2020-06-29 14:00:00,364.52,364.71,364.45,364.55,800.0,347.1965,347.3775,347.1299,347.2251,800.0
2020-06-29 14:05:00,364.18,364.18,363.18,363.38,1607.0,346.8727,346.8727,345.9202,346.1107,1607.0
2020-06-29 14:10:00,363.79,363.99,363.79,363.99,200.0,346.5012,346.6917,346.5012,346.6917,200.0
2020-06-29 14:15:00,364.16,364.23,363.88,364.22,1120.0,346.8537,346.9203,346.587,346.9108,1120.0
2020-06-29 14:20:00,364.03,364.36,363.97,364.05,1733.0,346.7298,347.0442,346.6727,346.7489,1733.0
2020-06-29 14:25:00,364.18,364.19,363.8,363.88,1155.0,346.8727,346.8822,346.5108,346.587,1155.0
2020-06-29 14:30:00,364.07,364.15,364.07,364.15,200.0,346.7679,346.8441,346.7679,346.8441,200.0
2020-06-29 14:35:00,364.2,364.36,363.88,364.36,1300.0,346.8918,347.0442,346.587,347.0442,1300.0
2020-06-29 14:40:00,364.24,364.31,364.16,364.21,1500.0,346.9299,346.9965,346.8537,346.9013,1500.0
2020-06-29 14:45:00,364.36,364.36,363.16,363.62,2506.0,347.0442,347.0442,345.9012,346.3393,2506.0
2020-06-29 14:50:00,363.44,363.83,363.31,363.82,980.0,346.1679,346.5393,346.0441,346.5298,980.0
2020-06-29 14:55:00,363.6,364.14,363.51,363.85,2000.0,346.3203,346.8346,346.2345,346.5584,2000.0
2020-06-29 15:00:00,363.93,364.15,362.98,363.18,4363.0,346.6346,346.8441,345.7297,345.9202,4363.0
2020-06-29 15:05:00,363.51,363.64,363.3,363.55,1800.0,346.2345,346.3584,346.0345,346.2726,1800.0
2020-06-29 15:10:00,363.54,363.61,363.37,363.38,1800.0,346.2631,346.3298,346.1012,346.1107,1800.0
2020-06-29 15:15:00,363.98,363.98,363.75,363.75,800.0,346.6822,346.6822,346.4631,346.4631,800.0
2020-06-29 15:20:00,363.85,363.95,363.8,363.82,1900.0,346.5584,346.6536,346.5108,346.5298,1900.0
2020-06-29 15:25:00,363.8,364.01,363.58,363.85,2900.0,346.5108,346.7108,346.3012,346.5584,2900.0
2020-06-29 15:30:00,363.9,364.17,363.87,363.87,2000.0,346.606,346.8632,346.5774,346.5774,2000.0
2020-06-29 15:35:00,364.01,364.01,363.65,363.71,2500.0,346.7108,346.7108,346.3679,346.425,2500.0
2020-06-29 15:40:00,363.6,363.87,362.96,363.19,4601.0,346.3203,346.5774,345.7107,345.9298,4601.0
2020-06-29 15:45:00,363.26,363.61,362.75,362.75,4220.0,345.9964,346.3298,345.5107,345.5107,4220.0
2020-06-29 15:50:00,362.97,363.62,362.67,363.62,9589.0,345.7202,346.3393,345.4345,346.3393,9589.0
2020-06-29 15:55:00,363.84,365.1,363.76,365.1,11950.0,346.5489,347.749,346.4727,347.749,11950.0
2020-06-30 09:30:00,362.06,363.59,362.06,363.1,38744.0,344.8535,346.3107,344.8535,345.844,38744.0
2020-06-30 09:35:00,363.02,364.19,362.71,364.08,20300.0,345.7678,346.8822,345.4726,346.7775,20300.0
2020-06-30 09:40:00,364.1,364.43,363.0,363.69,11459.0,346.7965,347.1108,345.7488,346.406,11459.0
2020-06-30 09:45:00,363.83,364.64,363.77,364.19,9729.0,346.5393,347.3108,346.4822,346.8822,9729.0
2020-06-30 09:50:00,364.45,364.45,363.57,363.61,5426.0,347.1299,347.1299,346.2917,346.3298,5426.0
2020-06-30 09:55:00,363.69,364.27,363.58,364.03,6949.0,346.406,346.9584,346.3012,346.7298,6949.0
2020-06-30 10:00:00,364.03,364.7,363.64,364.47,7603.0,346.7298,347.368,346.3584,347.1489,7603.0
2020-06-30 10:05:00,364.45,365.59,364.1,365.56,9738.0,347.1299,348.2157,346.7965,348.1871,9738.0
2020-06-30 10:10:00,365.69,365.7,364.78,365.56,9375.0,348.3109,348.3205,347.4442,348.1871,9375.0
2020-06-30 10:15:00,365.7,365.8,364.7,364.7,7898.0,348.3205,348.4157,347.368,347.368,7898.0
2020-06-30 10:20:00,364.66,365.99,364.65,365.99,2900.0,347.3299,348.5967,347.3204,348.5967,2900.0
2020-06-30 10:25:00,365.95,366.32,365.37,365.55,3949.0,348.5586,348.911,348.0062,348.1776,3949.0
2020-06-30 10:30:00,365.93,366.07,365.05,365.15,3647.0,348.5395,348.6729,347.7014,347.7966,3647.0
2020-06-30 10:35:00,365.01,365.1,364.72,364.78,2886.0,347.6633,347.749,347.387,347.4442,2886.0
2020-06-30 10:40:00,365.03,365.42,364.95,365.41,9896.0,347.6823,348.0538,347.6061,348.0443,9896.0
2020-06-30 10:45:00,365.52,365.65,365.24,365.24,5111.0,348.149,348.2728,347.8823,347.8823,5111.0
2020-06-30 10:50:00,365.48,366.74,365.22,366.42,7373.0,348.1109,349.311,347.8633,349.0063,7373.0
2020-06-30 10:55:00,366.2,367.13,366.2,366.82,2200.0,348.7967,349.6825,348.7967,349.3872,2200.0
2020-06-30 11:00:00,366.51,367.0,366.5,366.71,9751.0,349.092,349.5587,349.0824,349.2825,9751.0
2020-06-30 11:05:00,366.97,367.07,366.71,367.05,4800.0,349.5301,349.6254,349.2825,349.6063,4800.0
2020-06-30 11:10:00,367.02,367.36,366.58,367.36,2700.0,349.5777,349.9016,349.1586,349.9016,2700.0
2020-06-30 11:15:00,367.61,367.88,367.18,367.88,4466.0,350.1397,350.3969,349.7301,350.3969,4466.0
2020-06-30 11:20:00,367.92,368.85,367.91,368.15,7257.0,350.435,351.3208,350.4254,350.654,7257.0
2020-06-30 11:25:00,368.21,368.28,367.67,368.28,4519.0,350.7112,350.7779,350.1968,350.7779,4519.0
2020-06-30 11:30:00,367.7,367.94,367.28,367.35,3715.0,350.2254,350.454,349.8254,349.8921,3715.0
2020-06-30 11:35:00,367.71,367.94,367.38,367.4,4450.0,350.2349,350.454,349.9206,349.9397,4450.0
2020-06-30 11:40:00,367.49,367.49,366.8,366.91,3567.0,350.0254,350.0254,349.3682,349.473,3567.0
2020-06-30 11:45:00,367.01,367.01,366.39,366.7,2380.0,349.5682,349.5682,348.9777,349.2729,2380.0
2020-06-30 11:50:00,366.78,366.78,366.19,366.58,2100.0,349.3491,349.3491,348.7872,349.1586,2100.0
2020-06-30 11:55:00,366.58,366.8,366.29,366.8,1062.0,349.1586,349.3682,348.8824,349.3682,1062.0
2020-06-30 12:00:00,366.93,367.0,366.71,367.0,923.0,349.492,349.5587,349.2825,349.5587,923.0
2020-06-30 12:05:00,367.04,367.93,367.03,367.54,2620.0,349.5968,350.4445,349.5873,350.073,2620.0
2020-06-30 12:10:00,367.66,367.95,367.19,367.36,3973.0,350.1873,350.4635,349.7397,349.9016,3973.0
2020-06-30 12:15:00,367.48,367.73,367.48,367.5,2040.0,350.0159,350.254,350.0159,350.0349,2040.0
2020-06-30 12:20:00,367.29,367.29,366.98,367.08,1079.0,349.8349,349.8349,349.5396,349.6349,1079.0
2020-06-30 12:25:00,366.97,367.05,366.9,366.9,715.0,349.5301,349.6063,349.4634,349.4634,715.0
2020-06-30 12:30:00,367.09,367.16,366.02,367.16,1986.0,349.6444,349.7111,348.6253,349.7111,1986.0
2020-06-30 12:35:00,366.62,366.62,366.25,366.4,577.0,349.1967,349.1967,348.8443,348.9872,577.0
2020-06-30 12:40:00,365.81,365.81,365.15,365.49,600.0,348.4252,348.4252,347.7966,348.1204,600.0
2020-06-30 12:45:00,365.52,365.52,365.39,365.49,400.0,348.149,348.149,348.0252,348.1204,400.0
2020-06-30 12:50:00,365.83,365.83,365.71,365.71,200.0,348.4443,348.4443,348.33,348.33,200.0
2020-06-30 12:55:00,365.71,365.71,365.71,365.71,0.0,348.33,348.33,348.33,348.33,0.0
2020-06-30 13:00:00,365.98,366.24,365.98,366.24,237.0,348.5872,348.8348,348.5872,348.8348,237.0
2020-06-30 13:05:00,366.03,366.15,365.26,365.48,2706.0,348.6348,348.7491,347.9014,348.1109,2706.0
2020-06-30 13:10:00,365.59,365.77,365.53,365.54,1300.0,348.2157,348.3871,348.1585,348.1681,1300.0
2020-06-30 13:15:00,365.54,365.54,365.54,365.54,0.0,348.1681,348.1681,348.1681,348.1681,0.0
2020-06-30 13:20:00,365.58,365.82,365.35,365.76,1400.0,348.2062,348.4348,347.9871,348.3776,1400.0
2020-06-30 13:25:00,365.96,366.36,365.96,366.15,1750.0,348.5681,348.9491,348.5681,348.7491,1750.0
2020-06-30 13:30:00,366.44,366.44,366.43,366.44,900.0,349.0253,349.0253,349.0158,349.0253,900.0
2020-06-30 13:35:00,366.62,366.62,365.99,366.0,1565.0,349.1967,349.1967,348.5967,348.6062,1565.0
2020-06-30 13:40:00,366.17,366.17,365.63,365.73,1500.0,348.7681,348.7681,348.2538,348.349,1500.0
2020-06-30 13:45:00,365.81,366.03,365.57,365.8,1900.0,348.4252,348.6348,348.1966,348.4157,1900.0
2020-06-30 13:50:00,365.83,365.99,365.7,365.99,1300.0,348.4443,348.5967,348.3205,348.5967,1300.0
2020-06-30 13:55:00,366.04,366.04,365.91,365.98,1200.0,348.6443,348.6443,348.5205,348.5872,1200.0
2020-06-30 14:00:00,365.77,365.77,365.36,365.38,825.0,348.3871,348.3871,347.9966,348.0157,825.0
2020-06-30 14:05:00,365.49,365.89,365.48,365.75,1600.0,348.1204,348.5014,348.1109,348.3681,1600.0
2020-06-30 14:10:00,365.87,365.88,365.35,365.8,2228.0,348.4824,348.4919,347.9871,348.4157,2228.0
2020-06-30 14:15:00,366.01,366.01,365.51,365.51,700.0,348.6157,348.6157,348.1395,348.1395,700.0
2020-06-30 14:20:00,365.5,365.88,365.48,365.85,1427.0,348.13,348.4919,348.1109,348.4633,1427.0
2020-06-30 14:25:00,365.94,365.97,365.67,365.91,2946.0,348.5491,348.5776,348.2919,348.5205,2946.0
2020-06-30 14:30:00,365.75,365.91,365.67,365.81,2800.0,348.3681,348.5205,348.2919,348.4252,2800.0
2020-06-30 14:35:00,365.81,365.81,365.49,365.63,2509.0,348.4252,348.4252,348.1204,348.2538,2509.0
2020-06-30 14:40:00,365.61,365.94,365.6,365.73,4377.0,348.2347,348.5491,348.2252,348.349,4377.0
2020-06-30 14:45:00,365.73,365.73,365.42,365.55,3425.0,348.349,348.349,348.0538,348.1776,3425.0
2020-06-30 14:50:00,365.64,365.98,365.53,365.9,4800.0,348.2633,348.5872,348.1585,348.511,4800.0
2020-06-30 14:55:00,365.75,365.86,365.58,365.72,3830.0,348.3681,348.4729,348.2062,348.3395,3830.0
2020-06-30 15:00:00,365.75,365.85,365.15,365.17,3452.0,348.3681,348.4633,347.7966,347.8157,3452.0
2020-06-30 15:05:00,365.26,365.62,364.88,365.47,3134.0,347.9014,348.2443,347.5394,348.1014,3134.0
2020-06-30 15:10:00,365.43,365.89,365.43,365.83,3147.0,348.0633,348.5014,348.0633,348.4443,3147.0
2020-06-30 15:15:00,365.59,366.06,365.38,365.97,3202.0,348.2157,348.6634,348.0157,348.5776,3202.0
2020-06-30 15:20:00,366.07,366.5,365.91,366.38,1300.0,348.6729,349.0824,348.5205,348.9682,1300.0
2020-06-30 15:25:00,366.48,367.02,366.45,366.96,2115.0,349.0634,349.5777,349.0348,349.5206,2115.0
2020-06-30 15:30:00,366.77,367.68,366.54,367.09,14273.0,349.3396,350.2064,349.1205,349.6444,14273.0
2020-06-30 15:35:00,367.0,367.09,366.73,366.92,5779.0,349.5587,349.6444,349.3015,349.4825,5779.0
2020-06-30 15:40:00,367.0,367.03,366.76,367.0,6527.0,349.5587,349.5873,349.3301,349.5587,6527.0
2020-06-30 15:45:00,366.94,367.14,366.49,367.08,11300.0,349.5015,349.692,349.0729,349.6349,11300.0
2020-06-30 15:50:00,367.54,368.91,367.52,368.5,18243.0,350.073,351.3779,350.054,350.9874,18243.0
2020-06-30 15:55:00,368.28,368.57,367.59,367.64,60882.0,350.7779,351.0541,350.1206,350.1683,60882.0
2020-07-01 09:30:00,368.03,369.34,367.94,368.71,25857.0,350.5397,351.7875,350.454,351.1874,25857.0
2020-07-01 09:35:00,368.7,368.7,366.57,367.07,11862.0,351.1779,351.1779,349.1491,349.6254,11862.0
2020-07-01 09:40:00,367.57,367.79,366.96,367.44,9567.0,350.1016,350.3111,349.5206,349.9778,9567.0
2020-07-01 09:45:00,367.88,367.97,366.58,366.58,3699.0,350.3969,350.4826,349.1586,349.1586,3699.0
2020-07-01 09:50:00,366.54,366.84,365.49,365.52,6307.0,349.1205,349.4063,348.1204,348.149,6307.0
2020-07-01 09:55:00,365.28,366.4,365.27,366.19,19818.0,347.9204,348.9872,347.9109,348.7872,19818.0
2020-07-01 10:00:00,366.4,367.1,366.16,366.5,9165.0,348.9872,349.6539,348.7586,349.0824,9165.0
2020-07-01 10:05:00,366.5,367.58,366.49,367.49,4556.0,349.0824,350.1111,349.0729,350.0254,4556.0
2020-07-01 10:10:00,367.57,368.37,367.56,367.76,4993.0,350.1016,350.8636,350.0921,350.2826,4993.0
2020-07-01 10:15:00,368.13,369.0,368.13,368.71,6196.0,350.635,351.4636,350.635,351.1874,6196.0
2020-07-01 10:20:00,368.73,369.02,368.34,368.35,4886.0,351.2065,351.4827,350.835,350.8445,4886.0
2020-07-01 10:25:00,368.52,369.64,368.51,369.64,3382.0,351.0065,352.0732,350.9969,352.0732,3382.0
2020-07-01 10:30:00,369.49,370.19,369.39,369.45,10094.0,351.9304,352.5971,351.8351,351.8923,10094.0
2020-07-01 10:35:00,369.37,369.49,368.99,369.35,5929.0,351.8161,351.9304,351.4541,351.797,5929.0
2020-07-01 10:40:00,369.41,369.7,369.06,369.06,5225.0,351.8542,352.1304,351.5208,351.5208,5225.0
2020-07-01 10:45:00,369.04,369.06,368.51,368.59,6056.0,351.5017,351.5208,350.9969,351.0731,6056.0
2020-07-01 10:50:00,368.62,368.95,368.26,368.45,8292.0,351.1017,351.416,350.7588,350.9398,8292.0
2020-07-01 10:55:00,368.45,368.73,367.96,368.55,11169.0,350.9398,351.2065,350.4731,351.035,11169.0
2020-07-01 11:00:00,368.76,369.34,368.69,369.15,4594.0,351.235,351.7875,351.1684,351.6065,4594.0
2020-07-01 11:05:00,369.45,369.66,369.4,369.66,6816.0,351.8923,352.0923,351.8446,352.0923,6816.0
2020-07-01 11:10:00,369.66,369.69,368.95,369.45,4179.0,352.0923,352.1208,351.416,351.8923,4179.0
2020-07-01 11:15:00,369.41,369.86,369.22,369.28,5274.0,351.8542,352.2828,351.6732,351.7303,5274.0
2020-07-01 11:20:00,369.32,369.47,369.09,369.42,9359.0,351.7684,351.9113,351.5494,351.8637,9359.0
2020-07-01 11:25:00,369.42,369.45,368.81,368.81,5725.0,351.8637,351.8923,351.2827,351.2827,5725.0
2020-07-01 11:30:00,368.92,369.24,368.42,368.42,9919.0,351.3874,351.6922,350.9112,350.9112,9919.0
2020-07-01 11:35:00,368.4,368.62,368.0,368.26,4900.0,350.8922,351.1017,350.5112,350.7588,4900.0
2020-07-01 11:40:00,368.27,368.3,368.08,368.14,2400.0,350.7683,350.7969,350.5874,350.6445,2400.0
2020-07-01 11:45:00,368.19,368.62,368.18,368.62,1800.0,350.6921,351.1017,350.6826,351.1017,1800.0
2020-07-01 11:50:00,368.71,368.89,368.4,368.44,3200.0,351.1874,351.3589,350.8922,350.9303,3200.0
2020-07-01 11:55:00,368.61,368.69,368.21,368.37,1200.0,351.0922,351.1684,350.7112,350.8636,1200.0
2020-07-01 12:00:00,368.31,368.58,368.06,368.48,3281.0,350.8064,351.0636,350.5683,350.9684,3281.0
2020-07-01 12:05:00,368.53,368.62,368.49,368.62,1477.0,351.016,351.1017,350.9779,351.1017,1477.0
2020-07-01 12:10:00,368.43,368.49,368.28,368.48,700.0,350.9207,350.9779,350.7779,350.9684,700.0
2020-07-01 12:15:00,368.41,368.65,368.37,368.64,741.0,350.9017,351.1303,350.8636,351.1207,741.0
2020-07-01 12:20:00,368.82,368.85,368.28,368.54,600.0,351.2922,351.3208,350.7779,351.0255,600.0
2020-07-01 12:25:00,368.92,368.92,368.71,368.74,1318.0,351.3874,351.3874,351.1874,351.216,1318.0
2020-07-01 12:30:00,368.8,368.93,368.7,368.82,2428.0,351.2731,351.397,351.1779,351.2922,2428.0
2020-07-01 12:35:00,368.89,368.89,368.37,368.43,6300.0,351.3589,351.3589,350.8636,350.9207,6300.0
2020-07-01 12:40:00,368.76,368.76,368.4,368.4,400.0,351.235,351.235,350.8922,350.8922,400.0
2020-07-01 12:45:00,368.47,368.47,367.16,367.87,8006.0,350.9588,350.9588,349.7111,350.3873,8006.0
2020-07-01 12:50:00,367.91,368.06,367.91,368.0,300.0,350.4254,350.5683,350.4254,350.5112,300.0
2020-07-01 12:55:00,367.91,368.06,367.79,368.05,2100.0,350.4254,350.5683,350.3111,350.5588,2100.0
2020-07-01 13:00:00,368.05,368.05,367.6,367.91,1201.0,350.5588,350.5588,350.1302,350.4254,1201.0
2020-07-01 13:05:00,368.12,368.12,367.6,367.6,1000.0,350.6255,350.6255,350.1302,350.1302,1000.0
2020-07-01 13:10:00,367.52,367.52,367.33,367.33,300.0,350.054,350.054,349.873,349.873,300.0
2020-07-01 13:15:00,367.48,367.48,367.48,367.48,100.0,350.0159,350.0159,350.0159,350.0159,100.0
2020-07-01 13:20:00,367.25,367.73,367.12,367.73,1620.0,349.7968,350.254,349.673,350.254,1620.0
2020-07-01 13:25:00,367.73,367.73,367.73,367.73,0.0,350.254,350.254,350.254,350.254,0.0
2020-07-01 13:30:00,368.26,368.26,367.94,368.13,435.0,350.7588,350.7588,350.454,350.635,435.0
2020-07-01 13:35:00,368.1,368.66,368.1,368.48,2735.0,350.6064,351.1398,350.6064,350.9684,2735.0
2020-07-01 13:40:00,368.36,368.53,367.71,367.91,1200.0,350.8541,351.016,350.2349,350.4254,1200.0
2020-07-01 13:45:00,367.92,367.94,367.62,367.75,2286.0,350.435,350.454,350.1492,350.273,2286.0
2020-07-01 13:50:00,367.7,367.84,367.48,367.48,1022.0,350.2254,350.3588,350.0159,350.0159,1022.0
2020-07-01 13:55:00,367.47,367.66,367.42,367.42,889.0,350.0064,350.1873,349.9587,349.9587,889.0
2020-07-01 14:00:00,367.52,368.04,367.52,367.85,800.0,350.054,350.5493,350.054,350.3683,800.0
2020-07-01 14:05:00,368.06,368.27,367.77,368.27,1923.0,350.5683,350.7683,350.2921,350.7683,1923.0
2020-07-01 14:10:00,367.95,368.21,367.75,368.21,5477.0,350.4635,350.7112,350.273,350.7112,5477.0
2020-07-01 14:15:00,368.09,368.09,367.72,367.93,663.0,350.5969,350.5969,350.2445,350.4445,663.0
2020-07-01 14:20:00,368.01,368.06,367.62,367.65,1053.0,350.5207,350.5683,350.1492,350.1778,1053.0
2020-07-01 14:25:00,367.65,368.09,367.64,367.96,900.0,350.1778,350.5969,350.1683,350.4731,900.0
2020-07-01 14:30:00,368.25,368.71,368.24,368.54,3000.0,350.7493,351.1874,350.7398,351.0255,3000.0
2020-07-01 14:35:00,368.48,368.54,368.2,368.26,1500.0,350.9684,351.0255,350.7017,350.7588,1500.0
2020-07-01 14:40:00,368.33,368.47,367.95,367.95,900.0,350.8255,350.9588,350.4635,350.4635,900.0
2020-07-01 14:45:00,368.0,368.16,368.0,368.16,621.0,350.5112,350.6636,350.5112,350.6636,621.0
2020-07-01 14:50:00,368.16,368.25,367.9,368.02,2200.0,350.6636,350.7493,350.4159,350.5302,2200.0
2020-07-01 14:55:00,368.4,368.41,368.34,368.35,230.0,350.8922,350.9017,350.835,350.8445,230.0
2020-07-01 15:00:00,368.26,368.67,368.26,368.58,4072.0,350.7588,351.1493,350.7588,351.0636,4072.0
2020-07-01 15:05:00,368.79,368.92,368.58,368.79,2000.0,351.2636,351.3874,351.0636,351.2636,2000.0
2020-07-01 15:10:00,368.82,368.82,368.47,368.48,1000.0,351.2922,351.2922,350.9588,350.9684,1000.0
2020-07-01 15:15:00,368.66,368.91,368.58,368.91,1883.0,351.1398,351.3779,351.0636,351.3779,1883.0
2020-07-01 15:20:00,368.91,369.0,368.84,368.97,1656.0,351.3779,351.4636,351.3112,351.4351,1656.0
2020-07-01 15:25:00,369.13,369.26,368.96,369.19,1400.0,351.5875,351.7113,351.4255,351.6446,1400.0
2020-07-01 15:30:00,369.1,369.7,369.09,369.47,2809.0,351.5589,352.1304,351.5494,351.9113,2809.0
2020-07-01 15:35:00,369.4,369.47,369.0,369.24,3997.0,351.8446,351.9113,351.4636,351.6922,3997.0
2020-07-01 15:40:00,369.25,369.48,369.14,369.33,4816.0,351.7018,351.9208,351.597,351.778,4816.0
2020-07-01 15:45:00,369.31,369.53,369.14,369.44,7237.0,351.7589,351.9685,351.597,351.8827,7237.0
2020-07-01 15:50:00,369.33,369.34,368.53,368.68,13829.0,351.778,351.7875,351.016,351.1588,13829.0
2020-07-01 15:55:00,368.49,368.62,367.59,367.6,18837.0,350.9779,351.1017,350.1206,350.1302,18837.0
2020-07-02 09:30:00,373.65,374.1,372.97,373.76,19396.0,355.8927,356.3213,355.245,355.9974,19396.0
2020-07-02 09:35:00,373.59,373.87,372.41,372.83,10754.0,355.8355,356.1022,354.7116,355.1116,10754.0
2020-07-02 09:40:00,372.91,373.49,372.56,373.49,6421.0,355.1878,355.7403,354.8545,355.7403,6421.0
2020-07-02 09:45:00,373.5,374.25,373.32,373.83,4700.0,355.7498,356.4641,355.5783,356.0641,4700.0
2020-07-02 09:50:00,373.94,374.53,373.94,374.3,3621.0,356.1689,356.7308,356.1689,356.5118,3621.0
2020-07-02 09:55:00,374.3,375.3,374.18,375.14,6403.0,356.5118,357.4642,356.3975,357.3118,6403.0
2020-07-02 10:00:00,375.13,375.58,374.47,374.47,12040.0,357.3023,357.7309,356.6737,356.6737,12040.0
2020-07-02 10:05:00,374.56,375.04,374.43,374.87,3920.0,356.7594,357.2166,356.6356,357.0547,3920.0
2020-07-02 10:10:00,375.0,375.09,374.12,374.12,2843.0,357.1785,357.2642,356.3403,356.3403,2843.0
2020-07-02 10:15:00,374.33,374.99,374.28,374.82,4995.0,356.5403,357.169,356.4927,357.007,4995.0
2020-07-02 10:20:00,375.07,375.17,374.42,374.76,6390.0,357.2452,357.3404,356.6261,356.9499,6390.0
2020-07-02 10:25:00,375.15,375.15,373.72,373.88,2385.0,357.3214,357.3214,355.9593,356.1117,2385.0
2020-07-02 10:30:00,373.78,374.35,373.62,374.0,6234.0,356.0165,356.5594,355.8641,356.226,6234.0
2020-07-02 10:35:00,374.12,374.38,373.93,374.15,3508.0,356.3403,356.588,356.1593,356.3689,3508.0
2020-07-02 10:40:00,374.06,374.9,374.06,374.9,1980.0,356.2832,357.0832,356.2832,357.0832,1980.0
2020-07-02 10:45:00,374.65,374.8,374.21,374.44,2020.0,356.8451,356.988,356.426,356.6451,2020.0
2020-07-02 10:50:00,374.38,374.59,373.02,373.06,3800.0,356.588,356.788,355.2926,355.3307,3800.0
2020-07-02 10:55:00,373.11,373.52,373.02,373.34,2503.0,355.3783,355.7688,355.2926,355.5974,2503.0
2020-07-02 11:00:00,373.35,373.62,372.46,372.57,3847.0,355.6069,355.8641,354.7592,354.864,3847.0
2020-07-02 11:05:00,372.87,373.28,372.87,373.22,1896.0,355.1497,355.5402,355.1497,355.4831,1896.0
2020-07-02 11:10:00,373.16,373.16,372.55,372.71,2690.0,355.4259,355.4259,354.8449,354.9973,2690.0
2020-07-02 11:15:00,372.9,374.03,372.9,374.03,2630.0,355.1783,356.2546,355.1783,356.2546,2630.0
2020-07-02 11:20:00,374.12,374.36,373.89,374.02,8982.0,356.3403,356.5689,356.1212,356.2451,8982.0
2020-07-02 11:25:00,373.66,373.9,373.28,373.31,5085.0,355.9022,356.1308,355.5402,355.5688,5085.0
2020-07-02 11:30:00,373.29,374.15,373.18,373.95,13869.0,355.5498,356.3689,355.445,356.1784,13869.0
2020-07-02 11:35:00,373.89,374.03,373.65,373.77,1602.0,356.1212,356.2546,355.8927,356.0069,1602.0
2020-07-02 11:40:00,373.9,374.38,373.74,374.09,20502.0,356.1308,356.588,355.9784,356.3117,20502.0
2020-07-02 11:45:00,374.08,374.64,374.07,374.48,3789.0,356.3022,356.8356,356.2927,356.6832,3789.0
2020-07-02 11:50:00,374.31,374.81,374.18,374.24,5051.0,356.5213,356.9975,356.3975,356.4546,5051.0
2020-07-02 11:55:00,374.6,374.6,373.8,373.82,5471.0,356.7975,356.7975,356.0355,356.0546,5471.0
2020-07-02 12:00:00,373.97,373.97,373.2,373.21,1000.0,356.1974,356.1974,355.464,355.4736,1000.0
2020-07-02 12:05:00,373.53,373.9,373.48,373.9,1800.0,355.7784,356.1308,355.7307,356.1308,1800.0
2020-07-02 12:10:00,373.79,374.03,373.54,373.92,700.0,356.026,356.2546,355.7879,356.1498,700.0
2020-07-02 12:15:00,373.82,373.97,373.41,373.84,2144.0,356.0546,356.1974,355.6641,356.0736,2144.0
2020-07-02 12:20:00,374.2,374.27,373.76,373.99,9640.0,356.4165,356.4832,355.9974,356.2165,9640.0
2020-07-02 12:25:00,374.04,374.41,374.04,374.24,600.0,356.2641,356.6165,356.2641,356.4546,600.0
2020-07-02 12:30:00,374.1,374.16,373.98,373.98,900.0,356.3213,356.3784,356.207,356.207,900.0
2020-07-02 12:35:00,373.91,373.92,373.89,373.92,400.0,356.1403,356.1498,356.1212,356.1498,400.0
2020-07-02 12:40:00,374.02,374.02,374.01,374.01,306.0,356.2451,356.2451,356.2355,356.2355,306.0
2020-07-02 12:45:00,374.15,374.15,373.95,373.95,300.0,356.3689,356.3689,356.1784,356.1784,300.0
2020-07-02 12:50:00,374.04,374.4,374.02,374.21,3330.0,356.2641,356.607,356.2451,356.426,3330.0
2020-07-02 12:55:00,374.5,374.68,374.41,374.68,794.0,356.7023,356.8737,356.6165,356.8737,794.0
2020-07-02 13:00:00,374.68,374.68,374.68,374.68,0.0,356.8737,356.8737,356.8737,356.8737,0.0
2020-07-02 13:05:00,374.56,374.83,374.56,374.83,1700.0,356.7594,357.0166,356.7594,357.0166,1700.0
2020-07-02 13:10:00,374.74,374.84,374.6,374.84,1114.0,356.9309,357.0261,356.7975,357.0261,1114.0
2020-07-02 13:15:00,374.6,374.88,374.6,374.85,590.0,356.7975,357.0642,356.7975,357.0356,590.0
2020-07-02 13:20:00,374.93,375.39,374.86,375.39,800.0,357.1118,357.55,357.0451,357.55,800.0
2020-07-02 13:25:00,375.63,375.63,375.47,375.62,819.0,357.7786,357.7786,357.6262,357.769,819.0
2020-07-02 13:30:00,375.65,375.68,375.49,375.61,1100.0,357.7976,357.8262,357.6452,357.7595,1100.0
2020-07-02 13:35:00,375.72,375.73,375.38,375.38,1255.0,357.8643,357.8738,357.5404,357.5404,1255.0
2020-07-02 13:40:00,375.12,375.13,375.06,375.06,984.0,357.2928,357.3023,357.2356,357.2356,984.0
2020-07-02 13:45:00,375.19,375.2,374.92,374.92,900.0,357.3595,357.369,357.1023,357.1023,900.0
2020-07-02 13:50:00,374.96,375.0,374.6,374.65,3600.0,357.1404,357.1785,356.7975,356.8451,3600.0
2020-07-02 13:55:00,374.76,374.91,374.4,374.4,4500.0,356.9499,357.0928,356.607,356.607,4500.0
2020-07-02 14:00:00,374.4,374.5,373.92,374.12,1200.0,356.607,356.7023,356.1498,356.3403,1200.0
2020-07-02 14:05:00,374.22,374.23,373.97,374.06,1200.0,356.4356,356.4451,356.1974,356.2832,1200.0
2020-07-02 14:10:00,373.99,374.21,373.92,374.02,1600.0,356.2165,356.426,356.1498,356.2451,1600.0
2020-07-02 14:15:00,374.18,374.18,373.88,374.04,1069.0,356.3975,356.3975,356.1117,356.2641,1069.0
2020-07-02 14:20:00,373.96,374.2,373.87,374.09,3203.0,356.1879,356.4165,356.1022,356.3117,3203.0
2020-07-02 14:25:00,374.18,374.18,373.94,374.02,3012.0,356.3975,356.3975,356.1689,356.2451,3012.0
2020-07-02 14:30:00,373.88,374.61,373.88,374.61,1087.0,356.1117,356.807,356.1117,356.807,1087.0
2020-07-02 14:35:00,374.52,374.61,374.52,374.61,800.0,356.7213,356.807,356.7213,356.807,800.0
2020-07-02 14:40:00,374.61,375.0,374.61,374.91,1203.0,356.807,357.1785,356.807,357.0928,1203.0
2020-07-02 14:45:00,374.93,375.32,374.89,375.32,1963.0,357.1118,357.4833,357.0737,357.4833,1963.0
2020-07-02 14:50:00,375.4,375.88,374.98,374.98,2837.0,357.5595,358.0167,357.1594,357.1594,2837.0
2020-07-02 14:55:00,375.3,375.51,375.3,375.51,589.0,357.4642,357.6643,357.4642,357.6643,589.0
2020-07-02 15:00:00,375.55,375.86,375.2,375.2,619.0,357.7024,357.9976,357.369,357.369,619.0
2020-07-02 15:05:00,375.22,375.23,374.88,374.88,1986.0,357.388,357.3976,357.0642,357.0642,1986.0
2020-07-02 15:10:00,374.96,375.14,374.46,374.46,2105.0,357.1404,357.3118,356.6642,356.6642,2105.0
2020-07-02 15:15:00,374.77,374.86,374.62,374.86,1400.0,356.9594,357.0451,356.8166,357.0451,1400.0
2020-07-02 15:20:00,374.92,375.55,374.92,375.55,700.0,357.1023,357.7024,357.1023,357.7024,700.0
2020-07-02 15:25:00,375.56,375.56,374.84,374.84,2259.0,357.7119,357.7119,357.0261,357.0261,2259.0
2020-07-02 15:30:00,374.87,375.02,374.24,374.92,3200.0,357.0547,357.1975,356.4546,357.1023,3200.0
2020-07-02 15:35:00,374.98,375.14,374.83,374.83,1765.0,357.1594,357.3118,357.0166,357.0166,1765.0
2020-07-02 15:40:00,374.85,374.85,374.16,374.21,4538.0,357.0356,357.0356,356.3784,356.426,4538.0
2020-07-02 15:45:00,374.27,374.89,374.1,374.1,2630.0,356.4832,357.0737,356.3213,356.3213,2630.0
2020-07-02 15:50:00,374.29,374.33,372.85,372.85,7110.0,356.5022,356.5403,355.1307,355.1307,7110.0
2020-07-02 15:55:00,372.94,373.72,372.89,373.15,13591.0,355.2164,355.9593,355.1688,355.4164,13591.0
2020-07-06 09:30:00,386.25,386.28,385.1,385.64,32834.0,367.8939,367.9224,366.7985,367.3128,32834.0
2020-07-06 09:35:00,385.62,385.87,385.25,385.25,10625.0,367.2938,367.5319,366.9414,366.9414,10625.0
2020-07-06 09:40:00,385.31,385.87,384.7,384.85,15977.0,366.9985,367.5319,366.4175,366.5604,15977.0
2020-07-06 09:45:00,385.02,385.45,384.62,384.85,12103.0,366.7223,367.1319,366.3413,366.5604,12103.0
2020-07-06 09:50:00,385.07,385.57,384.96,385.48,10680.0,366.7699,367.2462,366.6652,367.1604,10680.0
2020-07-06 09:55:00,385.51,386.63,385.51,386.61,11495.0,367.189,368.2558,367.189,368.2367,11495.0
2020-07-06 10:00:00,386.72,387.43,386.08,386.08,9993.0,368.3415,369.0178,367.7319,367.7319,9993.0
2020-07-06 10:05:00,386.54,386.54,385.5,385.91,6559.0,368.1701,368.1701,367.1795,367.57,6559.0
2020-07-06 10:10:00,386.4,386.79,385.79,385.84,7212.0,368.0367,368.4082,367.4557,367.5033,7212.0
2020-07-06 10:15:00,385.89,386.54,385.89,386.31,3168.0,367.551,368.1701,367.551,367.951,3168.0
2020-07-06 10:20:00,386.08,386.13,385.53,385.8,7427.0,367.7319,367.7796,367.2081,367.4652,7427.0
2020-07-06 10:25:00,385.56,386.52,385.49,386.08,17320.0,367.2366,368.151,367.17,367.7319,17320.0
2020-07-06 10:30:00,385.94,386.71,385.64,386.64,8372.0,367.5986,368.332,367.3128,368.2653,8372.0
2020-07-06 10:35:00,386.64,387.06,386.54,386.87,4882.0,368.2653,368.6654,368.1701,368.4844,4882.0
2020-07-06 10:40:00,386.87,387.25,386.66,386.92,7389.0,368.4844,368.8463,368.2844,368.532,7389.0
2020-07-06 10:45:00,386.96,387.52,386.8,387.5,4367.0,368.5701,369.1035,368.4177,369.0844,4367.0
2020-07-06 10:50:00,387.48,387.92,387.32,387.78,4705.0,369.0654,369.4845,368.913,369.3511,4705.0
2020-07-06 10:55:00,387.76,388.32,387.65,388.0,8300.0,369.3321,369.8655,369.2273,369.5607,8300.0
2020-07-06 11:00:00,388.16,388.28,387.74,388.28,2567.0,369.7131,369.8274,369.313,369.8274,2567.0
2020-07-06 11:05:00,388.33,388.53,388.13,388.53,2263.0,369.875,370.0655,369.6845,370.0655,2263.0
2020-07-06 11:10:00,388.4,388.98,388.18,388.44,4236.0,369.9417,370.4941,369.7321,369.9798,4236.0
2020-07-06 11:15:00,388.34,388.79,387.98,388.79,3201.0,369.8845,370.3131,369.5416,370.3131,3201.0
2020-07-06 11:20:00,388.87,389.01,388.55,388.76,6167.0,370.3893,370.5227,370.0845,370.2846,6167.0
2020-07-06 11:25:00,388.9,389.42,388.89,389.42,4507.0,370.4179,370.9132,370.4084,370.9132,4507.0
2020-07-06 11:30:00,389.41,389.49,388.48,388.78,14970.0,370.9037,370.9799,370.0179,370.3036,14970.0
2020-07-06 11:35:00,388.64,388.76,388.3,388.39,4134.0,370.1703,370.2846,369.8464,369.9321,4134.0
2020-07-06 11:40:00,388.5,388.85,387.83,388.16,5167.0,370.0369,370.3703,369.3988,369.7131,5167.0
2020-07-06 11:45:00,387.88,388.38,387.69,388.02,3098.0,369.4464,369.9226,369.2654,369.5797,3098.0
2020-07-06 11:50:00,388.04,388.4,387.88,388.26,3249.0,369.5988,369.9417,369.4464,369.8083,3249.0
2020-07-06 11:55:00,388.09,388.3,387.88,387.88,5872.0,369.6464,369.8464,369.4464,369.4464,5872.0
2020-07-06 12:00:00,387.87,388.33,387.87,388.33,1900.0,369.4369,369.875,369.4369,369.875,1900.0
2020-07-06 12:05:00,388.1,388.1,387.41,387.42,1860.0,369.6559,369.6559,368.9987,369.0082,1860.0
2020-07-06 12:10:00,387.74,388.58,387.74,388.41,2797.0,369.313,370.1131,369.313,369.9512,2797.0
2020-07-06 12:15:00,388.37,388.5,387.57,387.57,2513.0,369.9131,370.0369,369.1511,369.1511,2513.0
2020-07-06 12:20:00,387.85,387.88,386.72,386.88,3613.0,369.4178,369.4464,368.3415,368.4939,3613.0
2020-07-06 12:25:00,386.88,387.08,386.51,387.03,2445.0,368.4939,368.6844,368.1415,368.6368,2445.0
2020-07-06 12:30:00,386.93,386.97,386.51,386.61,2900.0,368.5415,368.5796,368.1415,368.2367,2900.0
2020-07-06 12:35:00,386.51,386.89,386.25,386.88,1850.0,368.1415,368.5034,367.8939,368.4939,1850.0
2020-07-06 12:40:00,386.8,386.97,386.59,386.84,2003.0,368.4177,368.5796,368.2177,368.4558,2003.0
2020-07-06 12:45:00,386.78,387.17,386.71,387.07,1085.0,368.3987,368.7701,368.332,368.6749,1085.0
2020-07-06 12:50:00,387.27,387.34,386.51,386.52,2164.0,368.8654,368.932,368.1415,368.151,2164.0
2020-07-06 12:55:00,386.54,386.66,386.34,386.37,1505.0,368.1701,368.2844,367.9796,368.0081,1505.0
2020-07-06 13:00:00,386.38,386.57,386.16,386.37,6817.0,368.0177,368.1986,367.8081,368.0081,6817.0
2020-07-06 13:05:00,386.26,386.26,385.71,385.77,3940.0,367.9034,367.9034,367.3795,367.4367,3940.0
2020-07-06 13:10:00,385.72,385.79,385.0,385.35,3070.0,367.389,367.4557,366.7033,367.0366,3070.0
2020-07-06 13:15:00,385.15,385.36,384.78,384.78,2099.0,366.8461,367.0461,366.4937,366.4937,2099.0
2020-07-06 13:20:00,384.9,385.31,384.87,385.26,3400.0,366.608,366.9985,366.5794,366.9509,3400.0
2020-07-06 13:25:00,385.26,385.89,385.26,385.89,1600.0,366.9509,367.551,366.9509,367.551,1600.0
2020-07-06 13:30:00,385.95,386.52,385.87,386.28,1464.0,367.6081,368.151,367.5319,367.9224,1464.0
2020-07-06 13:35:00,386.29,386.31,385.51,385.61,3943.0,367.9319,367.951,367.189,367.2843,3943.0
2020-07-06 13:40:00,386.01,386.29,385.61,386.26,6225.0,367.6653,367.9319,367.2843,367.9034,6225.0
2020-07-06 13:45:00,386.27,386.4,385.86,386.2,3400.0,367.9129,368.0367,367.5224,367.8462,3400.0
2020-07-06 13:50:00,386.01,386.17,385.71,386.0,4590.0,367.6653,367.8177,367.3795,367.6557,4590.0
2020-07-06 13:55:00,386.08,386.1,385.91,386.08,1500.0,367.7319,367.751,367.57,367.7319,1500.0
2020-07-06 14:00:00,385.93,386.09,385.21,385.53,3500.0,367.5891,367.7415,366.9033,367.2081,3500.0
2020-07-06 14:05:00,385.44,385.44,384.89,385.1,2600.0,367.1223,367.1223,366.5985,366.7985,2600.0
2020-07-06 14:10:00,385.13,385.23,384.6,384.6,2499.0,366.8271,366.9223,366.3223,366.3223,2499.0
2020-07-06 14:15:00,384.45,384.45,384.06,384.2,2426.0,366.1794,366.1794,365.8079,365.9413,2426.0
2020-07-06 14:20:00,384.39,384.75,384.18,384.75,1252.0,366.1222,366.4651,365.9222,366.4651,1252.0
2020-07-06 14:25:00,384.71,384.74,384.45,384.56,1177.0,366.427,366.4556,366.1794,366.2842,1177.0
2020-07-06 14:30:00,384.78,385.17,384.57,385.05,8277.0,366.4937,366.8652,366.2937,366.7509,8277.0
2020-07-06 14:35:00,385.05,385.05,384.36,384.64,4906.0,366.7509,366.7509,366.0937,366.3604,4906.0
2020-07-06 14:40:00,384.64,384.69,384.27,384.45,4465.0,366.3604,366.408,366.0079,366.1794,4465.0
2020-07-06 14:45:00,384.38,384.55,384.05,384.23,4791.0,366.1127,366.2746,365.7984,365.9698,4791.0
2020-07-06 14:50:00,384.28,384.43,384.01,384.36,8312.0,366.0175,366.1603,365.7603,366.0937,8312.0
2020-07-06 14:55:00,384.4,384.65,384.26,384.38,7835.0,366.1318,366.3699,365.9984,366.1127,7835.0
2020-07-06 15:00:00,384.36,384.64,383.85,384.07,7387.0,366.0937,366.3604,365.6079,365.8175,7387.0
2020-07-06 15:05:00,384.17,384.17,383.5,383.87,4955.0,365.9127,365.9127,365.2745,365.627,4955.0
2020-07-06 15:10:00,383.88,384.53,383.87,384.29,5301.0,365.6365,366.2556,365.627,366.027,5301.0
2020-07-06 15:15:00,384.13,384.58,383.89,384.58,2111.0,365.8746,366.3032,365.646,366.3032,2111.0
2020-07-06 15:20:00,384.46,385.29,384.46,385.17,4732.0,366.1889,366.9795,366.1889,366.8652,4732.0
2020-07-06 15:25:00,385.22,385.67,385.13,385.31,2281.0,366.9128,367.3414,366.8271,366.9985,2281.0
2020-07-06 15:30:00,385.46,385.54,384.8,385.54,7045.0,367.1414,367.2176,366.5128,367.2176,7045.0
2020-07-06 15:35:00,385.69,385.77,384.74,384.74,3938.0,367.3605,367.4367,366.4556,366.4556,3938.0
2020-07-06 15:40:00,385.17,385.17,384.77,384.82,9798.0,366.8652,366.8652,366.4842,366.5318,9798.0
2020-07-06 15:45:00,384.99,385.51,384.65,385.18,11112.0,366.6937,367.189,366.3699,366.8747,11112.0
2020-07-06 15:50:00,385.12,385.27,384.6,384.99,26335.0,366.8176,366.9604,366.3223,366.6937,26335.0
2020-07-06 15:55:00,384.92,385.39,384.51,385.39,33439.0,366.6271,367.0747,366.2365,367.0747,33439.0
2020-07-07 09:30:00,385.32,385.49,384.8,385.46,26701.0,367.008,367.17,366.5128,367.1414,26701.0
2020-07-07 09:35:00,385.23,385.3,384.02,384.03,9480.0,366.9223,366.989,365.7698,365.7794,9480.0
2020-07-07 09:40:00,383.95,385.07,383.95,384.98,9140.0,365.7032,366.7699,365.7032,366.6842,9140.0
2020-07-07 09:45:00,385.18,386.11,385.13,385.9,9554.0,366.8747,367.7605,366.8271,367.5605,9554.0
2020-07-07 09:50:00,385.8,386.41,385.7,385.7,7458.0,367.4652,368.0462,367.37,367.37,7458.0
2020-07-07 09:55:00,385.81,386.63,385.81,386.17,5360.0,367.4748,368.2558,367.4748,367.8177,5360.0
2020-07-07 10:00:00,386.23,387.06,386.22,387.02,7158.0,367.8748,368.6654,367.8653,368.6273,7158.0
2020-07-07 10:05:00,387.21,387.34,386.86,387.1,2945.0,368.8082,368.932,368.4749,368.7035,2945.0
2020-07-07 10:10:00,387.01,388.22,387.0,388.11,2805.0,368.6177,369.7702,368.6082,369.6655,2805.0
2020-07-07 10:15:00,388.24,388.32,387.64,387.97,3100.0,369.7893,369.8655,369.2178,369.5321,3100.0
2020-07-07 10:20:00,387.78,387.9,387.35,387.9,1450.0,369.3511,369.4654,368.9416,369.4654,1450.0
2020-07-07 10:25:00,387.77,387.98,387.67,387.92,2430.0,369.3416,369.5416,369.2464,369.4845,2430.0
2020-07-07 10:30:00,387.87,388.22,387.34,387.35,5503.0,369.4369,369.7702,368.932,368.9416,5503.0
2020-07-07 10:35:00,387.22,387.54,387.22,387.41,1490.0,368.8178,369.1225,368.8178,368.9987,1490.0
2020-07-07 10:40:00,387.25,387.39,387.04,387.1,3064.0,368.8463,368.9797,368.6463,368.7035,3064.0
2020-07-07 10:45:00,386.82,386.82,386.3,386.47,2117.0,368.4368,368.4368,367.9415,368.1034,2117.0
2020-07-07 10:50:00,386.68,387.43,386.68,387.43,1840.0,368.3034,369.0178,368.3034,369.0178,1840.0
2020-07-07 10:55:00,387.73,387.74,387.55,387.55,1917.0,369.3035,369.313,369.1321,369.1321,1917.0
2020-07-07 11:00:00,387.66,387.73,387.48,387.73,1465.0,369.2368,369.3035,369.0654,369.3035,1465.0
2020-07-07 11:05:00,388.03,388.1,387.86,387.95,1100.0,369.5893,369.6559,369.4273,369.5131,1100.0
2020-07-07 11:10:00,388.07,388.57,388.07,388.38,2869.0,369.6274,370.1036,369.6274,369.9226,2869.0
2020-07-07 11:15:00,388.39,388.57,388.29,388.41,1353.0,369.9321,370.1036,369.8369,369.9512,1353.0
2020-07-07 11:20:00,388.52,388.61,388.44,388.57,900.0,370.056,370.1417,369.9798,370.1036,900.0
2020-07-07 11:25:00,388.31,388.31,387.99,388.01,1720.0,369.856,369.856,369.5512,369.5702,1720.0
2020-07-07 11:30:00,388.02,388.05,386.31,386.31,12800.0,369.5797,369.6083,367.951,367.951,12800.0
2020-07-07 11:35:00,386.66,386.82,386.48,386.58,1600.0,368.2844,368.4368,368.1129,368.2082,1600.0
2020-07-07 11:40:00,386.68,386.68,386.68,386.68,100.0,368.3034,368.3034,368.3034,368.3034,100.0
2020-07-07 11:45:00,386.81,387.13,386.74,387.13,819.0,368.4272,368.732,368.3606,368.732,819.0
2020-07-07 11:50:00,387.22,387.43,387.04,387.04,2082.0,368.8178,369.0178,368.6463,368.6463,2082.0
2020-07-07 11:55:00,387.13,387.41,386.7,387.41,1500.0,368.732,368.9987,368.3225,368.9987,1500.0
2020-07-07 12:00:00,387.15,387.3,386.68,386.68,1100.0,368.7511,368.894,368.3034,368.3034,1100.0
2020-07-07 12:05:00,386.71,386.71,386.19,386.19,700.0,368.332,368.332,367.8367,367.8367,700.0
2020-07-07 12:10:00,386.08,386.2,385.71,385.85,1756.0,367.7319,367.8462,367.3795,367.5129,1756.0
2020-07-07 12:15:00,385.83,385.94,385.57,385.77,1600.0,367.4938,367.5986,367.2462,367.4367,1600.0
2020-07-07 12:20:00,385.86,385.97,385.4,385.81,2166.0,367.5224,367.6272,367.0842,367.4748,2166.0
2020-07-07 12:25:00,385.84,386.07,385.84,386.07,800.0,367.5033,367.7224,367.5033,367.7224,800.0
2020-07-07 12:30:00,385.94,386.24,385.85,386.24,1165.0,367.5986,367.8843,367.5129,367.8843,1165.0
2020-07-07 12:35:00,386.16,386.36,386.04,386.36,800.0,367.8081,367.9986,367.6938,367.9986,800.0
2020-07-07 12:40:00,386.02,386.02,385.46,385.53,527.0,367.6748,367.6748,367.1414,367.2081,527.0
2020-07-07 12:45:00,385.68,386.04,385.68,386.04,1100.0,367.3509,367.6938,367.3509,367.6938,1100.0
2020-07-07 12:50:00,386.04,386.04,386.04,386.04,0.0,367.6938,367.6938,367.6938,367.6938,0.0
2020-07-07 12:55:00,386.08,386.08,385.98,385.98,200.0,367.7319,367.7319,367.6367,367.6367,200.0
2020-07-07 13:00:00,386.04,386.45,385.99,386.34,1000.0,367.6938,368.0843,367.6462,367.9796,1000.0
2020-07-07 13:05:00,386.02,386.02,385.42,385.42,400.0,367.6748,367.6748,367.1033,367.1033,400.0
2020-07-07 13:10:00,385.4,385.71,385.3,385.71,773.0,367.0842,367.3795,366.989,367.3795,773.0
2020-07-07 13:15:00,385.48,385.48,385.48,385.48,100.0,367.1604,367.1604,367.1604,367.1604,100.0
2020-07-07 13:20:00,385.48,385.48,385.48,385.48,0.0,367.1604,367.1604,367.1604,367.1604,0.0
2020-07-07 13:25:00,385.97,386.29,385.84,385.94,3085.0,367.6272,367.9319,367.5033,367.5986,3085.0
2020-07-07 13:30:00,386.29,386.52,386.29,386.51,506.0,367.9319,368.151,367.9319,368.1415,506.0
2020-07-07 13:35:00,386.27,386.37,386.27,386.37,864.0,367.9129,368.0081,367.9129,368.0081,864.0
2020-07-07 13:40:00,386.16,386.45,386.16,386.45,600.0,367.8081,368.0843,367.8081,368.0843,600.0
2020-07-07 13:45:00,386.76,386.76,386.5,386.5,400.0,368.3796,368.3796,368.132,368.132,400.0
2020-07-07 13:50:00,386.51,386.58,385.58,385.58,1500.0,368.1415,368.2082,367.2557,367.2557,1500.0
2020-07-07 13:55:00,385.76,386.09,385.52,386.01,2152.0,367.4271,367.7415,367.1985,367.6653,2152.0
2020-07-07 14:00:00,385.74,385.97,385.54,385.97,1854.0,367.4081,367.6272,367.2176,367.6272,1854.0
2020-07-07 14:05:00,385.84,386.02,385.83,386.02,215.0,367.5033,367.6748,367.4938,367.6748,215.0
2020-07-07 14:10:00,385.84,386.4,385.84,386.4,2047.0,367.5033,368.0367,367.5033,368.0367,2047.0
2020-07-07 14:15:00,386.52,386.52,385.98,386.13,2655.0,368.151,368.151,367.6367,367.7796,2655.0
2020-07-07 14:20:00,385.66,385.85,385.56,385.73,1502.0,367.3319,367.5129,367.2366,367.3986,1502.0
2020-07-07 14:25:00,386.02,386.13,385.51,385.99,4300.0,367.6748,367.7796,367.189,367.6462,4300.0
2020-07-07 14:30:00,385.82,385.82,385.25,385.39,2392.0,367.4843,367.4843,366.9414,367.0747,2392.0
2020-07-07 14:35:00,385.52,385.52,384.8,384.8,1600.0,367.1985,367.1985,366.5128,366.5128,1600.0
2020-07-07 14:40:00,384.87,385.22,384.87,384.96,1200.0,366.5794,366.9128,366.5794,366.6652,1200.0
2020-07-07 14:45:00,385.02,385.02,384.82,384.89,700.0,366.7223,366.7223,366.5318,366.5985,700.0
2020-07-07 14:50:00,384.67,384.84,384.42,384.61,1358.0,366.3889,366.5509,366.1508,366.3318,1358.0
2020-07-07 14:55:00,384.49,384.89,384.49,384.89,1068.0,366.2175,366.5985,366.2175,366.5985,1068.0
2020-07-07 15:00:00,384.94,384.94,384.09,384.09,1257.0,366.6461,366.6461,365.8365,365.8365,1257.0
2020-07-07 15:05:00,384.18,384.45,383.83,384.13,2888.0,365.9222,366.1794,365.5889,365.8746,2888.0
2020-07-07 15:10:00,384.18,384.18,383.73,383.73,817.0,365.9222,365.9222,365.4936,365.4936,817.0
2020-07-07 15:15:00,383.56,384.27,383.56,384.27,1164.0,365.3317,366.0079,365.3317,366.0079,1164.0
2020-07-07 15:20:00,384.19,384.65,384.18,384.63,1800.0,365.9317,366.3699,365.9222,366.3508,1800.0
2020-07-07 15:25:00,384.49,384.8,384.37,384.38,1000.0,366.2175,366.5128,366.1032,366.1127,1000.0
2020-07-07 15:30:00,384.54,385.24,384.49,385.23,2784.0,366.2651,366.9318,366.2175,366.9223,2784.0
2020-07-07 15:35:00,384.97,385.13,384.75,384.97,1300.0,366.6747,366.8271,366.4651,366.6747,1300.0
2020-07-07 15:40:00,384.97,385.49,384.95,385.0,1700.0,366.6747,367.17,366.6556,366.7033,1700.0
2020-07-07 15:45:00,384.81,384.9,384.48,384.68,6130.0,366.5223,366.608,366.208,366.3985,6130.0
2020-07-07 15:50:00,384.45,384.76,382.47,382.47,11460.0,366.1794,366.4747,364.2935,364.2935,11460.0
2020-07-07 15:55:00,382.58,382.74,381.87,382.15,26534.0,364.3983,364.5507,363.722,363.9887,26534.0
2020-07-08 09:30:00,388.51,389.24,386.93,389.01,37375.0,370.0464,370.7418,368.5415,370.5227,37375.0
2020-07-08 09:35:00,389.11,389.31,388.44,388.69,11940.0,370.6179,370.8084,369.9798,370.2179,11940.0
2020-07-08 09:40:00,389.04,389.14,388.3,388.64,11736.0,370.5513,370.6465,369.8464,370.1703,11736.0
2020-07-08 09:45:00,388.71,389.32,388.35,389.01,10589.0,370.2369,370.818,369.894,370.5227,10589.0
2020-07-08 09:50:00,389.08,390.06,388.81,389.93,13088.0,370.5894,371.5228,370.3322,371.399,13088.0
2020-07-08 09:55:00,389.69,390.3,389.53,390.3,4011.0,371.1704,371.7514,371.018,371.7514,4011.0
2020-07-08 10:00:00,390.25,390.42,389.87,389.97,5766.0,371.7038,371.8657,371.3418,371.4371,5766.0
2020-07-08 10:05:00,390.14,390.51,389.86,390.02,2230.0,371.599,371.9514,371.3323,371.4847,2230.0
2020-07-08 10:10:00,390.06,390.89,389.73,390.54,3710.0,371.5228,372.3133,371.2085,371.98,3710.0
2020-07-08 10:15:00,390.62,390.76,390.03,390.61,4055.0,372.0562,372.1895,371.4942,372.0466,4055.0
2020-07-08 10:20:00,390.6,391.06,390.5,390.99,2562.0,372.0371,372.4753,371.9419,372.4086,2562.0
2020-07-08 10:25:00,391.03,391.18,389.79,390.08,4020.0,372.4467,372.5896,371.2656,371.5418,4020.0
2020-07-08 10:30:00,390.3,390.3,389.7,389.96,2301.0,371.7514,371.7514,371.1799,371.4275,2301.0
2020-07-08 10:35:00,389.84,390.19,389.75,390.19,1400.0,371.3132,371.6466,371.2275,371.6466,1400.0
2020-07-08 10:40:00,390.25,390.52,389.83,389.84,2400.0,371.7038,371.9609,371.3037,371.3132,2400.0
2020-07-08 10:45:00,389.9,390.79,389.85,390.79,3100.0,371.3704,372.2181,371.3228,372.2181,3100.0
2020-07-08 10:50:00,390.74,391.1,390.47,391.06,6207.0,372.1705,372.5134,371.9133,372.4753,6207.0
2020-07-08 10:55:00,391.29,391.35,390.49,390.56,1800.0,372.6943,372.7515,371.9323,371.999,1800.0
2020-07-08 11:00:00,390.54,390.54,389.26,389.4,3500.0,371.98,371.98,370.7608,370.8941,3500.0
2020-07-08 11:05:00,389.47,389.6,388.48,388.88,5325.0,370.9608,371.0846,370.0179,370.3989,5325.0
2020-07-08 11:10:00,389.07,389.29,388.93,389.29,528.0,370.5798,370.7894,370.4465,370.7894,528.0
2020-07-08 11:15:00,389.27,389.27,387.93,387.93,7982.0,370.7703,370.7703,369.494,369.494,7982.0
2020-07-08 11:20:00,388.11,388.24,386.93,386.94,2800.0,369.6655,369.7893,368.5415,368.5511,2800.0
2020-07-08 11:25:00,387.16,388.22,386.89,388.22,3901.0,368.7606,369.7702,368.5034,369.7702,3901.0
2020-07-08 11:30:00,388.58,389.47,388.58,389.36,17604.0,370.1131,370.9608,370.1131,370.8561,17604.0
2020-07-08 11:35:00,389.4,389.4,388.97,389.35,1200.0,370.8941,370.8941,370.4846,370.8465,1200.0
2020-07-08 11:40:00,389.64,390.32,389.63,390.18,1208.0,371.1227,371.7704,371.1132,371.6371,1208.0
2020-07-08 11:45:00,390.55,390.68,390.48,390.68,1043.0,371.9895,372.1133,371.9228,372.1133,1043.0
2020-07-08 11:50:00,390.67,390.68,390.12,390.64,500.0,372.1038,372.1133,371.5799,372.0752,500.0
2020-07-08 11:55:00,390.62,390.9,390.57,390.57,500.0,372.0562,372.3229,372.0085,372.0085,500.0
2020-07-08 12:00:00,390.75,390.89,390.49,390.89,1120.0,372.18,372.3133,371.9323,372.3133,1120.0
2020-07-08 12:05:00,390.72,391.24,390.67,390.8,1940.0,372.1514,372.6467,372.1038,372.2276,1940.0
2020-07-08 12:10:00,390.74,390.74,390.47,390.55,600.0,372.1705,372.1705,371.9133,371.9895,600.0
2020-07-08 12:15:00,390.75,391.28,390.74,391.1,1500.0,372.18,372.6848,372.1705,372.5134,1500.0
2020-07-08 12:20:00,391.1,391.28,390.85,391.0,1579.0,372.5134,372.6848,372.2752,372.4181,1579.0
2020-07-08 12:25:00,391.0,391.34,391.0,391.09,1250.0,372.4181,372.742,372.4181,372.5038,1250.0
2020-07-08 12:30:00,390.96,390.96,390.62,390.62,671.0,372.38,372.38,372.0562,372.0562,671.0
2020-07-08 12:35:00,390.85,391.02,390.51,391.0,1465.0,372.2752,372.4372,371.9514,372.4181,1465.0
2020-07-08 12:40:00,391.01,391.29,390.32,390.32,1300.0,372.4276,372.6943,371.7704,371.7704,1300.0
2020-07-08 12:45:00,390.34,390.47,390.25,390.25,400.0,371.7895,371.9133,371.7038,371.7038,400.0
2020-07-08 12:50:00,390.44,390.48,390.24,390.48,500.0,371.8847,371.9228,371.6942,371.9228,500.0
2020-07-08 12:55:00,390.41,391.14,390.41,391.13,1225.0,371.8562,372.5515,371.8562,372.5419,1225.0
2020-07-08 13:00:00,391.09,391.3,390.99,390.99,1200.0,372.5038,372.7039,372.4086,372.4086,1200.0
2020-07-08 13:05:00,391.12,391.17,391.06,391.06,400.0,372.5324,372.58,372.4753,372.4753,400.0
2020-07-08 13:10:00,391.12,391.24,391.1,391.11,800.0,372.5324,372.6467,372.5134,372.5229,800.0
2020-07-08 13:15:00,391.11,391.39,390.94,391.05,800.0,372.5229,372.7896,372.361,372.4657,800.0
2020-07-08 13:20:00,390.91,390.91,390.44,390.44,600.0,372.3324,372.3324,371.8847,371.8847,600.0
2020-07-08 13:25:00,390.4,390.42,389.6,389.94,5586.0,371.8466,371.8657,371.0846,371.4085,5586.0
2020-07-08 13:30:00,390.26,390.4,390.14,390.16,700.0,371.7133,371.8466,371.599,371.618,700.0
2020-07-08 13:35:00,390.29,390.29,390.07,390.16,1800.0,371.7419,371.7419,371.5323,371.618,1800.0
2020-07-08 13:40:00,390.21,390.37,390.0,390.0,1206.0,371.6657,371.8181,371.4656,371.4656,1206.0
2020-07-08 13:45:00,390.05,390.16,389.6,389.97,1462.0,371.5133,371.618,371.0846,371.4371,1462.0
2020-07-08 13:50:00,390.0,390.0,389.35,389.35,1755.0,371.4656,371.4656,370.8465,370.8465,1755.0
2020-07-08 13:55:00,389.23,389.33,389.02,389.28,1200.0,370.7322,370.8275,370.5322,370.7799,1200.0
2020-07-08 14:00:00,389.43,389.43,388.88,388.88,1600.0,370.9227,370.9227,370.3989,370.3989,1600.0
2020-07-08 14:05:00,388.95,389.08,388.9,388.94,1000.0,370.4655,370.5894,370.4179,370.456,1000.0
2020-07-08 14:10:00,389.08,389.89,389.0,389.51,1249.0,370.5894,371.3609,370.5132,370.9989,1249.0
2020-07-08 14:15:00,389.74,389.76,389.51,389.59,2200.0,371.218,371.237,370.9989,371.0751,2200.0
2020-07-08 14:20:00,389.59,389.6,389.04,389.37,6445.0,371.0751,371.0846,370.5513,370.8656,6445.0
2020-07-08 14:25:00,389.44,389.56,389.15,389.56,1100.0,370.9322,371.0465,370.656,371.0465,1100.0
2020-07-08 14:30:00,389.27,389.53,389.04,389.09,1902.0,370.7703,371.018,370.5513,370.5989,1902.0
2020-07-08 14:35:00,389.19,389.41,389.1,389.25,1100.0,370.6941,370.9037,370.6084,370.7513,1100.0
2020-07-08 14:40:00,389.47,389.47,388.97,388.98,622.0,370.9608,370.9608,370.4846,370.4941,622.0
2020-07-08 14:45:00,388.81,389.2,388.76,389.11,3862.0,370.3322,370.7037,370.2846,370.6179,3862.0
2020-07-08 14:50:00,389.29,389.41,388.84,388.84,2600.0,370.7894,370.9037,370.3608,370.3608,2600.0
2020-07-08 14:55:00,388.91,389.38,388.85,389.18,6998.0,370.4274,370.8751,370.3703,370.6846,6998.0
2020-07-08 15:00:00,389.29,389.48,389.0,389.16,5551.0,370.7894,370.9703,370.5132,370.6656,5551.0
2020-07-08 15:05:00,389.11,389.73,389.11,389.73,4084.0,370.6179,371.2085,370.6179,371.2085,4084.0
2020-07-08 15:10:00,389.73,390.05,389.55,389.98,9149.0,371.2085,371.5133,371.037,371.4466,9149.0
2020-07-08 15:15:00,389.94,390.43,389.94,390.33,3434.0,371.4085,371.8752,371.4085,371.78,3434.0
2020-07-08 15:20:00,390.28,390.34,389.83,390.15,6049.0,371.7323,371.7895,371.3037,371.6085,6049.0
2020-07-08 15:25:00,390.09,390.18,389.75,389.92,7758.0,371.5514,371.6371,371.2275,371.3894,7758.0
2020-07-08 15:30:00,390.02,390.33,389.82,390.31,11490.0,371.4847,371.78,371.2942,371.7609,11490.0
2020-07-08 15:35:00,390.38,390.48,389.91,390.08,9700.0,371.8276,371.9228,371.3799,371.5418,9700.0
2020-07-08 15:40:00,390.02,390.22,390.02,390.18,3100.0,371.4847,371.6752,371.4847,371.6371,3100.0
2020-07-08 15:45:00,390.27,390.28,389.97,390.04,11088.0,371.7228,371.7323,371.4371,371.5037,11088.0
2020-07-08 15:50:00,390.14,391.35,390.03,390.99,25419.0,371.599,372.7515,371.4942,372.4086,25419.0
2020-07-08 15:55:00,391.15,392.15,390.94,391.45,34063.0,372.561,373.5135,372.361,372.8467,34063.0
2020-07-09 09:30:00,395.45,395.53,394.62,395.0,26779.0,376.6566,376.7328,375.8661,376.228,26779.0
2020-07-09 09:35:00,395.25,395.34,393.3,394.43,5497.0,376.4661,376.5519,374.6088,375.6851,5497.0
2020-07-09 09:40:00,394.0,394.6,393.68,393.68,7115.0,375.2755,375.847,374.9707,374.9707,7115.0
2020-07-09 09:45:00,393.86,394.57,393.67,393.86,9496.0,375.1422,375.8185,374.9612,375.1422,9496.0
2020-07-09 09:50:00,394.0,394.51,393.98,394.33,8202.0,375.2755,375.7613,375.2565,375.5899,8202.0
2020-07-09 09:55:00,394.27,394.95,394.27,394.88,6400.0,375.5327,376.1804,375.5327,376.1137,6400.0
2020-07-09 10:00:00,394.74,395.36,394.47,395.2,8137.0,375.9804,376.5709,375.7232,376.4185,8137.0
2020-07-09 10:05:00,395.07,395.21,394.62,394.92,8310.0,376.2947,376.428,375.8661,376.1518,8310.0
2020-07-09 10:10:00,395.05,395.05,394.31,394.47,6234.0,376.2756,376.2756,375.5708,375.7232,6234.0
2020-07-09 10:15:00,394.34,394.34,392.49,392.73,8420.0,375.5994,375.5994,373.8373,374.0659,8420.0
2020-07-09 10:20:00,392.79,393.3,392.39,392.93,8755.0,374.123,374.6088,373.7421,374.2564,8755.0
2020-07-09 10:25:00,392.87,393.76,392.79,393.38,7720.0,374.1992,375.0469,374.123,374.685,7720.0
2020-07-09 10:30:00,393.12,393.65,393.11,393.3,5309.0,374.4374,374.9422,374.4278,374.6088,5309.0
2020-07-09 10:35:00,393.31,393.64,391.87,391.87,4771.0,374.6183,374.9326,373.2468,373.2468,4771.0
2020-07-09 10:40:00,391.85,392.05,390.26,390.41,7161.0,373.2277,373.4182,371.7133,371.8562,7161.0
2020-07-09 10:45:00,390.05,390.6,389.83,389.84,3324.0,371.5133,372.0371,371.3037,371.3132,3324.0
2020-07-09 10:50:00,389.76,390.35,389.51,389.93,9501.0,371.237,371.799,370.9989,371.399,9501.0
2020-07-09 10:55:00,389.88,389.88,387.6,387.79,15917.0,371.3513,371.3513,369.1797,369.3607,15917.0
2020-07-09 11:00:00,387.74,388.23,386.1,386.57,14885.0,369.313,369.7798,367.751,368.1986,14885.0
2020-07-09 11:05:00,386.51,387.92,386.16,387.87,10203.0,368.1415,369.4845,367.8081,369.4369,10203.0
2020-07-09 11:10:00,387.94,388.42,387.86,388.19,5600.0,369.5035,369.9607,369.4273,369.7417,5600.0
2020-07-09 11:15:00,387.97,388.5,386.48,386.48,7100.0,369.5321,370.0369,368.1129,368.1129,7100.0
2020-07-09 11:20:00,386.57,388.13,386.57,387.65,9918.0,368.1986,369.6845,368.1986,369.2273,9918.0
2020-07-09 11:25:00,387.39,388.71,387.16,388.71,9839.0,368.9797,370.2369,368.7606,370.2369,9839.0
2020-07-09 11:30:00,388.55,389.17,388.26,388.98,8037.0,370.0845,370.6751,369.8083,370.4941,8037.0
2020-07-09 11:35:00,388.93,389.96,388.93,389.19,3277.0,370.4465,371.4275,370.4465,370.6941,3277.0
2020-07-09 11:40:00,389.19,389.22,388.1,388.5,3922.0,370.6941,370.7227,369.6559,370.0369,3922.0
2020-07-09 11:45:00,388.28,388.83,388.28,388.74,1340.0,369.8274,370.3512,369.8274,370.2655,1340.0
2020-07-09 11:50:00,388.61,388.74,388.43,388.74,400.0,370.1417,370.2655,369.9702,370.2655,400.0
2020-07-09 11:55:00,389.14,389.33,389.11,389.12,501.0,370.6465,370.8275,370.6179,370.6275,501.0
2020-07-09 12:00:00,389.07,389.66,388.77,389.61,800.0,370.5798,371.1418,370.2941,371.0942,800.0
2020-07-09 12:05:00,389.53,390.42,389.53,389.69,992.0,371.018,371.8657,371.018,371.1704,992.0
2020-07-09 12:10:00,389.75,389.97,389.75,389.8,736.0,371.2275,371.4371,371.2275,371.2751,736.0
2020-07-09 12:15:00,389.99,390.42,389.73,390.1,2850.0,371.4561,371.8657,371.2085,371.5609,2850.0
2020-07-09 12:20:00,390.36,391.13,390.36,391.13,400.0,371.8085,372.5419,371.8085,372.5419,400.0
2020-07-09 12:25:00,390.88,390.88,390.36,390.37,928.0,372.3038,372.3038,371.8085,371.8181,928.0
2020-07-09 12:30:00,390.22,390.38,390.11,390.11,800.0,371.6752,371.8276,371.5704,371.5704,800.0
2020-07-09 12:35:00,390.54,390.69,390.37,390.43,936.0,371.98,372.1228,371.8181,371.8752,936.0
2020-07-09 12:40:00,390.83,390.83,390.61,390.64,427.0,372.2562,372.2562,372.0466,372.0752,427.0
2020-07-09 12:45:00,390.74,391.4,390.44,391.4,431.0,372.1705,372.7991,371.8847,372.7991,431.0
2020-07-09 12:50:00,391.32,391.51,391.1,391.1,1000.0,372.7229,372.9039,372.5134,372.5134,1000.0
2020-07-09 12:55:00,391.24,391.43,391.06,391.43,553.0,372.6467,372.8277,372.4753,372.8277,553.0
2020-07-09 13:00:00,391.79,392.5,391.65,391.89,2400.0,373.1706,373.8468,373.0372,373.2658,2400.0
2020-07-09 13:05:00,391.95,392.35,391.85,392.35,1140.0,373.323,373.704,373.2277,373.704,1140.0
2020-07-09 13:10:00,392.22,393.14,392.21,393.09,4515.0,373.5801,374.4564,373.5706,374.4088,4515.0
2020-07-09 13:15:00,393.21,393.33,392.56,392.74,2483.0,374.5231,374.6374,373.904,374.0754,2483.0
2020-07-09 13:20:00,392.78,392.83,392.4,392.46,2000.0,374.1135,374.1611,373.7516,373.8087,2000.0
2020-07-09 13:25:00,392.42,392.85,392.42,392.85,1571.0,373.7706,374.1802,373.7706,374.1802,1571.0
2020-07-09 13:30:00,392.62,392.93,392.57,392.57,2000.0,373.9611,374.2564,373.9135,373.9135,2000.0
2020-07-09 13:35:00,392.66,392.75,391.78,392.05,7429.0,373.9992,374.0849,373.161,373.4182,7429.0
2020-07-09 13:40:00,392.06,392.08,391.04,391.04,4311.0,373.4277,373.4468,372.4562,372.4562,4311.0
2020-07-09 13:45:00,390.77,391.09,390.75,391.09,3513.0,372.199,372.5038,372.18,372.5038,3513.0
2020-07-09 13:50:00,390.81,390.92,390.33,390.92,2000.0,372.2371,372.3419,371.78,372.3419,2000.0
2020-07-09 13:55:00,391.19,391.19,390.92,390.92,1368.0,372.5991,372.5991,372.3419,372.3419,1368.0
2020-07-09 14:00:00,391.75,391.98,391.68,391.74,1301.0,373.1325,373.3515,373.0658,373.1229,1301.0
2020-07-09 14:05:00,392.0,392.57,392.0,392.25,2924.0,373.3706,373.9135,373.3706,373.6087,2924.0
2020-07-09 14:10:00,392.49,392.54,392.26,392.51,2100.0,373.8373,373.8849,373.6182,373.8563,2100.0
2020-07-09 14:15:00,392.51,392.98,392.4,392.88,2000.0,373.8563,374.304,373.7516,374.2088,2000.0
2020-07-09 14:20:00,392.87,392.88,392.38,392.38,528.0,374.1992,374.2088,373.7325,373.7325,528.0
2020-07-09 14:25:00,392.8,393.08,392.55,393.08,1603.0,374.1326,374.3993,373.8944,374.3993,1603.0
2020-07-09 14:30:00,393.13,393.17,392.84,392.85,1535.0,374.4469,374.485,374.1707,374.1802,1535.0
2020-07-09 14:35:00,392.97,393.25,392.88,393.25,1100.0,374.2945,374.5612,374.2088,374.5612,1100.0
2020-07-09 14:40:00,393.3,393.87,393.3,393.87,2164.0,374.6088,375.1517,374.6088,375.1517,2164.0
2020-07-09 14:45:00,393.82,394.68,393.63,394.54,1800.0,375.1041,375.9232,374.9231,375.7899,1800.0
2020-07-09 14:50:00,394.53,394.53,393.79,394.03,4951.0,375.7804,375.7804,375.0755,375.3041,4951.0
2020-07-09 14:55:00,394.3,394.51,394.1,394.42,3000.0,375.5613,375.7613,375.3708,375.6756,3000.0
2020-07-09 15:00:00,394.31,395.0,394.21,395.0,4251.0,375.5708,376.228,375.4756,376.228,4251.0
2020-07-09 15:05:00,394.73,394.86,394.0,394.48,5060.0,375.9708,376.0947,375.2755,375.7327,5060.0
2020-07-09 15:10:00,394.53,395.16,394.5,395.16,3973.0,375.7804,376.3804,375.7518,376.3804,3973.0
2020-07-09 15:15:00,395.43,395.68,394.88,395.19,3825.0,376.6376,376.8757,376.1137,376.409,3825.0
2020-07-09 15:20:00,394.92,395.03,394.15,394.66,3331.0,376.1518,376.2566,375.4184,375.9042,3331.0
2020-07-09 15:25:00,394.76,395.0,393.82,393.82,7138.0,375.9994,376.228,375.1041,375.1041,7138.0
2020-07-09 15:30:00,393.79,394.07,393.16,393.69,6825.0,375.0755,375.3422,374.4755,374.9803,6825.0
2020-07-09 15:35:00,393.49,393.64,393.1,393.64,5459.0,374.7898,374.9326,374.4183,374.9326,5459.0
2020-07-09 15:40:00,393.52,393.97,393.01,393.94,8659.0,374.8184,375.247,374.3326,375.2184,8659.0
2020-07-09 15:45:00,393.93,394.99,393.93,394.22,7923.0,375.2089,376.2185,375.2089,375.4851,7923.0
2020-07-09 15:50:00,393.94,394.68,393.81,394.39,11186.0,375.2184,375.9232,375.0946,375.647,11186.0
2020-07-09 15:55:00,394.38,394.9,394.14,394.5,26258.0,375.6375,376.1328,375.4089,375.7518,26258.0
2020-07-10 09:30:00,399.19,399.22,396.44,396.48,35275.0,380.2189,380.2475,377.5996,377.6377,35275.0
2020-07-10 09:35:00,396.24,396.24,394.42,395.18,20529.0,377.4091,377.4091,375.6756,376.3995,20529.0
2020-07-10 09:40:00,395.7,396.48,395.38,396.25,12613.0,376.8947,377.6377,376.59,377.4186,12613.0
2020-07-10 09:45:00,396.14,396.4,395.4,395.55,12600.0,377.3138,377.5615,376.609,376.7519,12600.0
2020-07-10 09:50:00,395.49,395.92,393.95,394.27,11569.0,376.6947,377.1043,375.2279,375.5327,11569.0
2020-07-10 09:55:00,394.05,395.21,394.05,394.4,8558.0,375.3232,376.428,375.3232,375.6565,8558.0
2020-07-10 10:00:00,393.66,393.95,392.4,392.54,7928.0,374.9517,375.2279,373.7516,373.8849,7928.0
2020-07-10 10:05:00,392.52,393.66,392.17,393.66,15792.0,373.8659,374.9517,373.5325,374.9517,15792.0
2020-07-10 10:10:00,393.65,393.99,393.14,393.58,9257.0,374.9422,375.266,374.4564,374.8755,9257.0
2020-07-10 10:15:00,393.75,393.94,392.56,392.56,13475.0,375.0374,375.2184,373.904,373.904,13475.0
2020-07-10 10:20:00,392.49,392.84,391.95,392.66,7307.0,373.8373,374.1707,373.323,373.9992,7307.0
2020-07-10 10:25:00,392.53,394.19,392.53,394.14,12990.0,373.8754,375.4565,373.8754,375.4089,12990.0
2020-07-10 10:30:00,394.12,394.71,393.95,394.25,5800.0,375.3898,375.9518,375.2279,375.5137,5800.0
2020-07-10 10:35:00,394.14,394.3,393.5,393.62,5225.0,375.4089,375.5613,374.7993,374.9136,5225.0
2020-07-10 10:40:00,393.68,395.12,393.68,394.87,8509.0,374.9707,376.3423,374.9707,376.1042,8509.0
2020-07-10 10:45:00,395.03,395.39,394.29,394.31,7186.0,376.2566,376.5995,375.5518,375.5708,7186.0
2020-07-10 10:50:00,394.49,394.61,393.88,394.38,3496.0,375.7423,375.8565,375.1612,375.6375,3496.0
2020-07-10 10:55:00,394.64,394.93,394.12,394.56,5000.0,375.8851,376.1613,375.3898,375.8089,5000.0
2020-07-10 11:00:00,394.64,394.7,393.83,394.01,4713.0,375.8851,375.9423,375.1136,375.2851,4713.0
2020-07-10 11:05:00,393.96,394.19,393.79,393.97,7113.0,375.2374,375.4565,375.0755,375.247,7113.0
2020-07-10 11:10:00,393.91,394.01,393.24,393.26,6897.0,375.1898,375.2851,374.5517,374.5707,6897.0
2020-07-10 11:15:00,393.46,393.99,393.22,393.9,2304.0,374.7612,375.266,374.5326,375.1803,2304.0
2020-07-10 11:20:00,393.86,393.97,393.58,393.88,4200.0,375.1422,375.247,374.8755,375.1612,4200.0
2020-07-10 11:25:00,393.91,394.14,393.73,393.9,4396.0,375.1898,375.4089,375.0184,375.1803,4396.0
2020-07-10 11:30:00,393.74,394.7,393.56,394.08,17496.0,375.0279,375.9423,374.8564,375.3517,17496.0
2020-07-10 11:35:00,394.43,394.92,394.43,394.92,400.0,375.6851,376.1518,375.6851,376.1518,400.0
2020-07-10 11:40:00,394.91,395.27,394.49,395.27,2900.0,376.1423,376.4852,375.7423,376.4852,2900.0
2020-07-10 11:45:00,395.34,395.36,394.41,394.68,1429.0,376.5519,376.5709,375.6661,375.9232,1429.0
2020-07-10 11:50:00,394.84,395.16,394.77,395.02,1400.0,376.0756,376.3804,376.0089,376.2471,1400.0
2020-07-10 11:55:00,395.19,395.61,395.16,395.45,4765.0,376.409,376.809,376.3804,376.6566,4765.0
2020-07-10 12:00:00,395.58,395.59,395.1,395.1,2132.0,376.7805,376.79,376.3233,376.3233,2132.0
2020-07-10 12:05:00,395.02,395.27,394.8,395.09,1600.0,376.2471,376.4852,376.0375,376.3137,1600.0
2020-07-10 12:10:00,395.17,395.17,395.09,395.09,200.0,376.3899,376.3899,376.3137,376.3137,200.0
2020-07-10 12:15:00,394.91,394.91,394.11,394.18,3100.0,376.1423,376.1423,375.3803,375.447,3100.0
2020-07-10 12:20:00,394.09,394.19,393.66,393.81,1445.0,375.3613,375.4565,374.9517,375.0946,1445.0
2020-07-10 12:25:00,393.86,393.86,393.35,393.36,1663.0,375.1422,375.1422,374.6564,374.666,1663.0
2020-07-10 12:30:00,393.31,393.8,393.3,393.6,800.0,374.6183,375.085,374.6088,374.8945,800.0
2020-07-10 12:35:00,393.78,393.81,393.37,393.73,2900.0,375.066,375.0946,374.6755,375.0184,2900.0
2020-07-10 12:40:00,393.39,394.09,393.08,394.09,2383.0,374.6945,375.3613,374.3993,375.3613,2383.0
2020-07-10 12:45:00,393.83,394.03,393.55,393.56,2723.0,375.1136,375.3041,374.8469,374.8564,2723.0
2020-07-10 12:50:00,393.59,393.95,393.55,393.9,1600.0,374.885,375.2279,374.8469,375.1803,1600.0
2020-07-10 12:55:00,393.82,394.12,393.82,394.12,1000.0,375.1041,375.3898,375.1041,375.3898,1000.0
2020-07-10 13:00:00,394.28,394.41,394.08,394.3,1000.0,375.5422,375.6661,375.3517,375.5613,1000.0
2020-07-10 13:05:00,394.31,394.54,394.29,394.48,700.0,375.5708,375.7899,375.5518,375.7327,700.0
2020-07-10 13:10:00,394.29,394.35,393.84,394.24,2375.0,375.5518,375.6089,375.1231,375.5041,2375.0
2020-07-10 13:15:00,394.36,394.41,394.15,394.35,1170.0,375.6184,375.6661,375.4184,375.6089,1170.0
2020-07-10 13:20:00,394.03,394.44,394.02,394.44,1200.0,375.3041,375.6946,375.2946,375.6946,1200.0
2020-07-10 13:25:00,394.41,394.62,394.4,394.61,758.0,375.6661,375.8661,375.6565,375.8565,758.0
2020-07-10 13:30:00,394.67,394.67,394.02,394.02,1100.0,375.9137,375.9137,375.2946,375.2946,1100.0
2020-07-10 13:35:00,393.9,393.92,393.24,393.84,3335.0,375.1803,375.1993,374.5517,375.1231,3335.0
2020-07-10 13:40:00,394.06,394.06,394.06,394.06,100.0,375.3327,375.3327,375.3327,375.3327,100.0
2020-07-10 13:45:00,393.86,393.94,393.68,393.82,500.0,375.1422,375.2184,374.9707,375.1041,500.0
2020-07-10 13:50:00,394.08,394.11,394.01,394.08,1200.0,375.3517,375.3803,375.2851,375.3517,1200.0
2020-07-10 13:55:00,394.28,394.47,394.03,394.47,1906.0,375.5422,375.7232,375.3041,375.7232,1906.0
2020-07-10 14:00:00,394.57,394.73,394.26,394.42,1349.0,375.8185,375.9708,375.5232,375.6756,1349.0
2020-07-10 14:05:00,394.34,394.48,394.06,394.06,600.0,375.5994,375.7327,375.3327,375.3327,600.0
2020-07-10 14:10:00,394.11,394.12,393.66,393.84,21360.0,375.3803,375.3898,374.9517,375.1231,21360.0
2020-07-10 14:15:00,393.78,393.95,393.51,393.51,1345.0,375.066,375.2279,374.8088,374.8088,1345.0
2020-07-10 14:20:00,393.55,393.58,393.48,393.49,700.0,374.8469,374.8755,374.7803,374.7898,700.0
2020-07-10 14:25:00,393.54,393.59,393.35,393.44,500.0,374.8374,374.885,374.6564,374.7422,500.0
2020-07-10 14:30:00,393.35,393.89,393.35,393.6,2000.0,374.6564,375.1708,374.6564,374.8945,2000.0
2020-07-10 14:35:00,393.92,393.92,393.5,393.63,2541.0,375.1993,375.1993,374.7993,374.9231,2541.0
2020-07-10 14:40:00,393.6,393.78,393.29,393.6,2000.0,374.8945,375.066,374.5993,374.8945,2000.0
2020-07-10 14:45:00,393.69,393.91,393.61,393.66,800.0,374.9803,375.1898,374.9041,374.9517,800.0
2020-07-10 14:50:00,393.85,394.12,393.65,393.9,1798.0,375.1327,375.3898,374.9422,375.1803,1798.0
2020-07-10 14:55:00,393.81,394.3,393.8,394.03,2276.0,375.0946,375.5613,375.085,375.3041,2276.0
2020-07-10 15:00:00,393.94,394.08,393.63,394.08,2752.0,375.2184,375.3517,374.9231,375.3517,2752.0
2020-07-10 15:05:00,394.04,394.24,393.92,394.16,2397.0,375.3136,375.5041,375.1993,375.4279,2397.0
2020-07-10 15:10:00,394.27,394.36,394.01,394.36,3585.0,375.5327,375.6184,375.2851,375.6184,3585.0
2020-07-10 15:15:00,394.35,395.12,394.32,395.02,4467.0,375.6089,376.3423,375.5803,376.2471,4467.0
2020-07-10 15:20:00,394.92,395.34,394.91,395.18,3728.0,376.1518,376.5519,376.1423,376.3995,3728.0
2020-07-10 15:25:00,395.18,395.4,395.1,395.37,6456.0,376.3995,376.609,376.3233,376.5804,6456.0
2020-07-10 15:30:00,395.11,396.57,395.11,396.53,13130.0,376.3328,377.7234,376.3328,377.6853,13130.0
2020-07-10 15:35:00,396.46,396.79,395.75,396.12,7645.0,377.6186,377.9329,376.9424,377.2948,7645.0
2020-07-10 15:40:00,396.25,396.26,395.73,396.11,6065.0,377.4186,377.4281,376.9233,377.2853,6065.0
2020-07-10 15:45:00,396.19,396.62,395.8,396.25,4159.0,377.3615,377.771,376.99,377.4186,4159.0
2020-07-10 15:50:00,396.44,396.66,396.02,396.48,6215.0,377.5996,377.8091,377.1995,377.6377,6215.0
2020-07-10 15:55:00,396.35,396.47,395.84,395.84,17738.0,377.5139,377.6282,377.0281,377.0281,17738.0
2020-07-13 09:30:00,397.86,399.95,397.86,399.48,40277.0,378.9521,380.9428,378.9521,380.4951,40277.0
2020-07-13 09:35:00,399.48,401.72,399.48,401.3,35807.0,380.4951,382.6287,380.4951,382.2286,35807.0
2020-07-13 09:40:00,401.39,402.33,401.28,401.75,24415.0,382.3143,383.2097,382.2096,382.6572,24415.0
2020-07-13 09:45:00,401.89,402.38,400.96,401.46,21768.0,382.7906,383.2573,381.9048,382.381,21768.0
2020-07-13 09:50:00,401.51,401.67,400.98,401.1,13284.0,382.4286,382.581,381.9238,382.0381,13284.0
2020-07-13 09:55:00,401.03,402.09,400.57,400.66,20160.0,381.9714,382.9811,381.5333,381.619,20160.0
2020-07-13 10:00:00,400.88,401.5,400.13,400.48,7600.0,381.8286,382.4191,381.1142,381.4476,7600.0
2020-07-13 10:05:00,400.59,400.92,400.0,400.82,5638.0,381.5524,381.8667,380.9904,381.7714,5638.0
2020-07-13 10:10:00,401.09,401.1,400.4,400.54,11383.0,382.0286,382.0381,381.3714,381.5047,11383.0
2020-07-13 10:15:00,400.7,400.81,400.1,400.18,6904.0,381.6571,381.7619,381.0856,381.1618,6904.0
2020-07-13 10:20:00,400.07,400.7,400.03,400.61,8600.0,381.0571,381.6571,381.019,381.5714,8600.0
2020-07-13 10:25:00,400.69,401.12,400.64,400.64,5500.0,381.6476,382.0572,381.6,381.6,5500.0
2020-07-13 10:30:00,400.85,400.89,400.46,400.7,6541.0,381.8,381.8381,381.4285,381.6571,6541.0
2020-07-13 10:35:00,400.75,400.81,399.93,400.35,11030.0,381.7048,381.7619,380.9237,381.3238,11030.0
2020-07-13 10:40:00,400.36,401.07,400.32,400.74,14347.0,381.3333,382.0095,381.2952,381.6952,14347.0
2020-07-13 10:45:00,400.77,400.77,399.96,400.54,6185.0,381.7238,381.7238,380.9523,381.5047,6185.0
2020-07-13 10:50:00,400.66,400.69,400.07,400.2,6060.0,381.619,381.6476,381.0571,381.1809,6060.0
2020-07-13 10:55:00,400.21,400.84,400.14,400.27,14881.0,381.1904,381.7905,381.1237,381.2476,14881.0
2020-07-13 11:00:00,400.22,400.7,400.07,400.6,4746.0,381.1999,381.6571,381.0571,381.5619,4746.0
2020-07-13 11:05:00,400.5,400.73,400.23,400.46,3814.0,381.4666,381.6857,381.2095,381.4285,3814.0
2020-07-13 11:10:00,400.46,400.81,400.18,400.81,13828.0,381.4285,381.7619,381.1618,381.7619,13828.0
2020-07-13 11:15:00,400.8,401.38,400.78,401.33,3300.0,381.7524,382.3048,381.7333,382.2572,3300.0
2020-07-13 11:20:00,401.34,401.75,401.09,401.63,6747.0,382.2667,382.6572,382.0286,382.5429,6747.0
2020-07-13 11:25:00,401.77,402.53,401.68,402.33,6225.0,382.6763,383.4002,382.5906,383.2097,6225.0
2020-07-13 11:30:00,402.61,402.87,401.67,401.67,5629.0,383.4764,383.724,382.581,382.581,5629.0
2020-07-13 11:35:00,401.75,402.04,401.63,401.86,6400.0,382.6572,382.9334,382.5429,382.762,6400.0
2020-07-13 11:40:00,402.03,402.64,402.03,402.08,2265.0,382.9239,383.5049,382.9239,382.9715,2265.0
2020-07-13 11:45:00,401.89,401.89,401.19,401.33,1632.0,382.7906,382.7906,382.1238,382.2572,1632.0
2020-07-13 11:50:00,401.64,401.79,401.11,401.11,2550.0,382.5525,382.6953,382.0476,382.0476,2550.0
2020-07-13 11:55:00,401.29,401.43,401.11,401.43,3090.0,382.2191,382.3524,382.0476,382.3524,3090.0
2020-07-13 12:00:00,401.31,401.38,401.12,401.32,900.0,382.2381,382.3048,382.0572,382.2477,900.0
2020-07-13 12:05:00,401.46,401.53,401.29,401.49,1800.0,382.381,382.4477,382.2191,382.4096,1800.0
2020-07-13 12:10:00,401.35,401.35,400.74,400.74,1654.0,382.2762,382.2762,381.6952,381.6952,1654.0
2020-07-13 12:15:00,400.55,401.0,400.55,401.0,1005.0,381.5143,381.9429,381.5143,381.9429,1005.0
2020-07-13 12:20:00,401.04,401.51,401.04,401.11,1328.0,381.981,382.4286,381.981,382.0476,1328.0
2020-07-13 12:25:00,401.15,401.31,400.89,401.17,1502.0,382.0857,382.2381,381.8381,382.1048,1502.0
2020-07-13 12:30:00,401.24,401.24,400.62,400.91,3000.0,382.1715,382.1715,381.5809,381.8571,3000.0
2020-07-13 12:35:00,400.63,400.88,400.48,400.81,1326.0,381.5905,381.8286,381.4476,381.7619,1326.0
2020-07-13 12:40:00,400.61,400.7,400.35,400.7,1600.0,381.5714,381.6571,381.3238,381.6571,1600.0
2020-07-13 12:45:00,400.75,400.95,400.51,400.75,3400.0,381.7048,381.8952,381.4762,381.7048,3400.0
2020-07-13 12:50:00,400.69,400.87,400.54,400.54,2527.0,381.6476,381.819,381.5047,381.5047,2527.0
2020-07-13 12:55:00,400.68,400.86,399.84,399.84,4200.0,381.6381,381.8095,380.838,380.838,4200.0
2020-07-13 13:00:00,399.71,400.04,399.71,399.76,1134.0,380.7142,381.0285,380.7142,380.7618,1134.0
2020-07-13 13:05:00,399.94,399.95,399.14,399.14,1921.0,380.9332,380.9428,380.1713,380.1713,1921.0
2020-07-13 13:10:00,399.51,399.51,399.25,399.4,1500.0,380.5237,380.5237,380.276,380.4189,1500.0
2020-07-13 13:15:00,399.49,399.85,399.35,399.85,1585.0,380.5046,380.8475,380.3713,380.8475,1585.0
2020-07-13 13:20:00,399.73,400.15,399.71,400.05,1798.0,380.7332,381.1333,380.7142,381.038,1798.0
2020-07-13 13:25:00,400.08,400.14,399.88,399.97,1349.0,381.0666,381.1237,380.8761,380.9618,1349.0
2020-07-13 13:30:00,400.01,400.16,399.61,399.61,1614.0,380.9999,381.1428,380.6189,380.6189,1614.0
2020-07-13 13:35:00,399.66,399.96,399.51,399.54,1900.0,380.6666,380.9523,380.5237,380.5523,1900.0
2020-07-13 13:40:00,399.54,399.67,398.75,398.85,5754.0,380.5523,380.6761,379.7998,379.895,5754.0
2020-07-13 13:45:00,398.91,398.92,398.0,398.15,11416.0,379.9522,379.9617,379.0854,379.2283,11416.0
2020-07-13 13:50:00,398.12,398.43,398.0,398.14,6294.0,379.1997,379.495,379.0854,379.2188,6294.0
2020-07-13 13:55:00,398.15,398.2,397.98,398.1,5000.0,379.2283,379.2759,379.0664,379.1807,5000.0
2020-07-13 14:00:00,398.24,398.24,396.96,397.06,3418.0,379.314,379.314,378.0949,378.1901,3418.0
2020-07-13 14:05:00,397.17,397.17,395.99,396.17,4765.0,378.2949,378.2949,377.171,377.3424,4765.0
2020-07-13 14:10:00,396.12,396.66,395.77,396.23,3065.0,377.2948,377.8091,376.9614,377.3996,3065.0
2020-07-13 14:15:00,396.52,396.97,396.24,396.97,1393.0,377.6758,378.1044,377.4091,378.1044,1393.0
2020-07-13 14:20:00,396.5,396.82,395.77,395.81,6546.0,377.6567,377.9615,376.9614,376.9995,6546.0
2020-07-13 14:25:00,396.06,396.13,394.41,394.54,4229.0,377.2376,377.3043,375.6661,375.7899,4229.0
2020-07-13 14:30:00,394.55,394.85,393.97,394.2,3914.0,375.7994,376.0851,375.247,375.466,3914.0
2020-07-13 14:35:00,393.98,395.14,393.88,395.04,3224.0,375.2565,376.3614,375.1612,376.2661,3224.0
2020-07-13 14:40:00,395.75,396.0,395.2,395.6,2869.0,376.9424,377.1805,376.4185,376.7995,2869.0
2020-07-13 14:45:00,395.72,396.08,394.98,396.03,2388.0,376.9138,377.2567,376.209,377.2091,2388.0
2020-07-13 14:50:00,396.01,396.84,395.89,396.47,1904.0,377.19,377.9806,377.0757,377.6282,1904.0
2020-07-13 14:55:00,396.38,396.89,396.12,396.45,4747.0,377.5424,378.0282,377.2948,377.6091,4747.0
2020-07-13 15:00:00,396.52,396.52,395.1,395.35,5583.0,377.6758,377.6758,376.3233,376.5614,5583.0
2020-07-13 15:05:00,395.01,395.02,393.27,393.43,3624.0,376.2375,376.2471,374.5802,374.7326,3624.0
2020-07-13 15:10:00,393.7,394.56,393.48,394.08,2754.0,374.9898,375.8089,374.7803,375.3517,2754.0
2020-07-13 15:15:00,393.79,394.0,393.19,393.42,3201.0,375.0755,375.2755,374.504,374.7231,3201.0
2020-07-13 15:20:00,393.41,394.13,392.62,392.91,7926.0,374.7136,375.3994,373.9611,374.2373,7926.0
2020-07-13 15:25:00,392.62,393.67,392.19,392.19,7820.0,373.9611,374.9612,373.5516,373.5516,7820.0
2020-07-13 15:30:00,392.49,392.54,388.67,388.67,14035.0,373.8373,373.8849,370.1988,370.1988,14035.0
2020-07-13 15:35:00,388.76,390.84,388.76,390.34,14514.0,370.2846,372.2657,370.2846,371.7895,14514.0
2020-07-13 15:40:00,390.35,391.76,390.11,391.01,12374.0,371.799,373.142,371.5704,372.4276,12374.0
2020-07-13 15:45:00,390.99,391.16,389.44,389.7,11128.0,372.4086,372.5705,370.9322,371.1799,11128.0
2020-07-13 15:50:00,388.85,389.79,387.87,387.87,12623.0,370.3703,371.2656,369.4369,369.4369,12623.0
2020-07-13 15:55:00,388.12,389.6,388.12,388.57,23312.0,369.675,371.0846,369.675,370.1036,23312.0
2020-07-14 09:30:00,386.67,390.17,386.07,389.3,46904.0,368.2939,371.6276,367.7224,370.7989,46904.0
2020-07-14 09:35:00,389.22,389.63,388.32,389.24,25677.0,370.7227,371.1132,369.8655,370.7418,25677.0
2020-07-14 09:40:00,389.2,391.65,389.2,391.4,17100.0,370.7037,373.0372,370.7037,372.7991,17100.0
2020-07-14 09:45:00,391.22,391.44,389.06,389.32,17726.0,372.6277,372.8372,370.5703,370.818,17726.0
2020-07-14 09:50:00,389.39,389.67,385.41,386.66,24744.0,370.8846,371.1513,367.0938,368.2844,24744.0
2020-07-14 09:55:00,386.49,388.96,386.28,388.9,15294.0,368.1224,370.4751,367.9224,370.4179,15294.0
2020-07-14 10:00:00,388.63,389.12,387.34,387.78,11842.0,370.1607,370.6275,368.932,369.3511,11842.0
2020-07-14 10:05:00,387.38,388.53,386.92,386.92,8969.0,368.9701,370.0655,368.532,368.532,8969.0
2020-07-14 10:10:00,387.0,387.5,385.68,386.29,15066.0,368.6082,369.0844,367.3509,367.9319,15066.0
2020-07-14 10:15:00,386.28,387.68,386.0,387.25,10368.0,367.9224,369.2559,367.6557,368.8463,10368.0
2020-07-14 10:20:00,387.39,388.74,387.08,387.65,7375.0,368.9797,370.2655,368.6844,369.2273,7375.0
2020-07-14 10:25:00,387.54,388.43,387.2,388.43,14312.0,369.1225,369.9702,368.7987,369.9702,14312.0
2020-07-14 10:30:00,388.43,389.25,388.23,389.2,12063.0,369.9702,370.7513,369.7798,370.7037,12063.0
2020-07-14 10:35:00,389.12,389.43,387.31,387.54,11334.0,370.6275,370.9227,368.9035,369.1225,11334.0
2020-07-14 10:40:00,387.88,389.7,387.82,389.29,12302.0,369.4464,371.1799,369.3892,370.7894,12302.0
2020-07-14 10:45:00,389.33,390.2,389.06,389.89,9876.0,370.8275,371.6561,370.5703,371.3609,9876.0
2020-07-14 10:50:00,389.67,390.8,389.67,390.8,4330.0,371.1513,372.2276,371.1513,372.2276,4330.0
2020-07-14 10:55:00,390.67,390.68,389.15,389.38,9224.0,372.1038,372.1133,370.656,370.8751,9224.0
2020-07-14 11:00:00,389.51,389.85,388.74,389.21,9900.0,370.9989,371.3228,370.2655,370.7132,9900.0
2020-07-14 11:05:00,388.75,390.24,388.1,390.22,7796.0,370.275,371.6942,369.6559,371.6752,7796.0
2020-07-14 11:10:00,390.01,390.19,389.4,389.53,6600.0,371.4752,371.6466,370.8941,371.018,6600.0
2020-07-14 11:15:00,389.53,390.55,388.9,390.47,10102.0,371.018,371.9895,370.4179,371.9133,10102.0
2020-07-14 11:20:00,390.47,391.31,390.23,390.93,7818.0,371.9133,372.7134,371.6847,372.3514,7818.0
2020-07-14 11:25:00,391.05,391.15,390.07,390.07,6898.0,372.4657,372.561,371.5323,371.5323,6898.0
2020-07-14 11:30:00,389.91,391.26,389.78,391.2,16421.0,371.3799,372.6658,371.2561,372.6086,16421.0
2020-07-14 11:35:00,391.45,392.49,391.16,392.18,2600.0,372.8467,373.8373,372.5705,373.542,2600.0
2020-07-14 11:40:00,392.0,393.1,392.0,392.92,1200.0,373.3706,374.4183,373.3706,374.2469,1200.0
2020-07-14 11:45:00,393.18,393.39,392.1,392.34,3140.0,374.4945,374.6945,373.4658,373.6944,3140.0
2020-07-14 11:50:00,393.21,393.21,392.27,392.27,1900.0,374.5231,374.5231,373.6278,373.6278,1900.0
2020-07-14 11:55:00,392.1,392.18,391.56,391.75,1927.0,373.4658,373.542,372.9515,373.1325,1927.0
2020-07-14 12:00:00,391.54,392.09,391.54,392.09,1425.0,372.9324,373.4563,372.9324,373.4563,1425.0
2020-07-14 12:05:00,392.2,392.44,391.65,391.65,2200.0,373.5611,373.7897,373.0372,373.0372,2200.0
2020-07-14 12:10:00,391.8,392.39,391.79,392.1,1000.0,373.1801,373.7421,373.1706,373.4658,1000.0
2020-07-14 12:15:00,391.7,393.57,391.7,393.57,2458.0,373.0848,374.866,373.0848,374.866,2458.0
2020-07-14 12:20:00,393.56,394.15,393.3,393.5,3500.0,374.8564,375.4184,374.6088,374.7993,3500.0
2020-07-14 12:25:00,393.18,393.43,392.38,392.71,1800.0,374.4945,374.7326,373.7325,374.0468,1800.0
2020-07-14 12:30:00,392.59,393.46,392.59,393.1,1804.0,373.9325,374.7612,373.9325,374.4183,1804.0
2020-07-14 12:35:00,392.56,393.6,392.55,393.4,2250.0,373.904,374.8945,373.8944,374.7041,2250.0
2020-07-14 12:40:00,393.2,393.48,392.75,393.06,7953.0,374.5136,374.7803,374.0849,374.3802,7953.0
2020-07-14 12:45:00,392.61,393.13,392.39,393.13,600.0,373.9516,374.4469,373.7421,374.4469,600.0
2020-07-14 12:50:00,393.35,393.35,392.09,392.3,2404.0,374.6564,374.6564,373.4563,373.6563,2404.0
2020-07-14 12:55:00,391.77,391.86,390.91,390.91,1500.0,373.1515,373.2372,372.3324,372.3324,1500.0
2020-07-14 13:00:00,391.15,391.33,390.34,390.4,800.0,372.561,372.7324,371.7895,371.8466,800.0
2020-07-14 13:05:00,390.61,390.61,390.05,390.08,1078.0,372.0466,372.0466,371.5133,371.5418,1078.0
2020-07-14 13:10:00,389.9,391.42,389.82,391.37,2100.0,371.3704,372.8182,371.2942,372.7705,2100.0
2020-07-14 13:15:00,391.71,392.02,391.44,391.71,1700.0,373.0944,373.3896,372.8372,373.0944,1700.0
2020-07-14 13:20:00,391.85,392.97,391.81,392.83,2400.0,373.2277,374.2945,373.1896,374.1611,2400.0
2020-07-14 13:25:00,392.44,392.9,392.3,392.9,1000.0,373.7897,374.2278,373.6563,374.2278,1000.0
2020-07-14 13:30:00,392.59,393.86,392.34,393.3,4842.0,373.9325,375.1422,373.6944,374.6088,4842.0
2020-07-14 13:35:00,393.07,393.47,393.03,393.47,600.0,374.3897,374.7707,374.3516,374.7707,600.0
2020-07-14 13:40:00,394.03,394.04,393.66,393.67,800.0,375.3041,375.3136,374.9517,374.9612,800.0
2020-07-14 13:45:00,394.22,394.86,394.22,394.6,2000.0,375.4851,376.0947,375.4851,375.847,2000.0
2020-07-14 13:50:00,394.69,395.49,394.39,395.25,4825.0,375.9327,376.6947,375.647,376.4661,4825.0
2020-07-14 13:55:00,395.5,395.51,393.67,393.9,2815.0,376.7043,376.7138,374.9612,375.1803,2815.0
2020-07-14 14:00:00,394.37,395.4,393.57,393.9,2803.0,375.628,376.609,374.866,375.1803,2803.0
2020-07-14 14:05:00,393.54,394.14,393.25,393.96,2652.0,374.8374,375.4089,374.5612,375.2374,2652.0
2020-07-14 14:10:00,394.25,394.33,394.01,394.33,2180.0,375.5137,375.5899,375.2851,375.5899,2180.0
2020-07-14 14:15:00,394.5,394.99,393.7,394.62,7537.0,375.7518,376.2185,374.9898,375.8661,7537.0
2020-07-14 14:20:00,394.65,395.13,394.5,395.08,4180.0,375.8946,376.3518,375.7518,376.3042,4180.0
2020-07-14 14:25:00,395.23,395.51,394.97,395.45,6752.0,376.4471,376.7138,376.1994,376.6566,6752.0
2020-07-14 14:30:00,395.59,395.74,395.21,395.21,1300.0,376.79,376.9328,376.428,376.428,1300.0
2020-07-14 14:35:00,394.98,395.62,394.84,394.88,2500.0,376.209,376.8186,376.0756,376.1137,2500.0
2020-07-14 14:40:00,395.01,395.41,394.84,395.18,1958.0,376.2375,376.6185,376.0756,376.3995,1958.0
2020-07-14 14:45:00,395.18,395.41,393.82,393.88,2557.0,376.3995,376.6185,375.1041,375.1612,2557.0
2020-07-14 14:50:00,393.73,394.1,393.59,393.79,4524.0,375.0184,375.3708,374.885,375.0755,4524.0
2020-07-14 14:55:00,393.53,394.72,393.53,394.55,1500.0,374.8279,375.9613,374.8279,375.7994,1500.0
2020-07-14 15:00:00,394.81,394.81,393.51,393.52,1463.0,376.047,376.047,374.8088,374.8184,1463.0
2020-07-14 15:05:00,393.35,393.52,392.95,393.52,3159.0,374.6564,374.8184,374.2754,374.8184,3159.0
2020-07-14 15:10:00,393.34,393.79,393.05,393.71,2298.0,374.6469,375.0755,374.3707,374.9993,2298.0
2020-07-14 15:15:00,393.42,393.52,393.18,393.51,2700.0,374.7231,374.8184,374.4945,374.8088,2700.0
2020-07-14 15:20:00,393.72,394.91,393.72,394.68,4140.0,375.0088,376.1423,375.0088,375.9232,4140.0
2020-07-14 15:25:00,394.79,395.15,394.22,394.61,4683.0,376.028,376.3709,375.4851,375.8565,4683.0
2020-07-14 15:30:00,394.62,395.2,394.53,394.72,5900.0,375.8661,376.4185,375.7804,375.9613,5900.0
2020-07-14 15:35:00,394.61,395.34,394.17,395.34,5796.0,375.8565,376.5519,375.4375,376.5519,5796.0
2020-07-14 15:40:00,395.54,396.13,395.22,395.34,7200.0,376.7424,377.3043,376.4376,376.5519,7200.0
2020-07-14 15:45:00,395.25,395.56,394.8,395.28,10862.0,376.4661,376.7614,376.0375,376.4947,10862.0
2020-07-14 15:50:00,395.4,397.55,395.28,397.32,22289.0,376.609,378.6568,376.4947,378.4378,22289.0
2020-07-14 15:55:00,397.05,397.5,396.36,396.36,27158.0,378.1806,378.6092,377.5234,377.5234,27158.0
2020-07-15 09:30:00,387.17,387.69,383.7,383.71,84093.0,368.7701,369.2654,365.465,365.4746,84093.0
2020-07-15 09:35:00,383.85,383.91,380.5,380.69,36045.0,365.6079,365.6651,362.4171,362.5981,36045.0
2020-07-15 09:40:00,380.74,382.81,377.28,381.87,69576.0,362.6457,364.6173,359.3501,363.722,69576.0
2020-07-15 09:45:00,381.84,382.5,380.05,382.44,32450.0,363.6934,364.3221,361.9885,364.2649,32450.0
2020-07-15 09:50:00,382.34,383.75,382.23,383.29,25188.0,364.1697,365.5127,364.0649,365.0745,25188.0
2020-07-15 09:55:00,383.37,383.84,381.01,381.54,35180.0,365.1507,365.5984,362.9029,363.4077,35180.0
2020-07-15 10:00:00,381.13,381.75,380.68,381.37,27036.0,363.0172,363.6077,362.5886,363.2458,27036.0
2020-07-15 10:05:00,381.96,383.6,381.96,383.28,11454.0,363.8077,365.3698,363.8077,365.065,11454.0
2020-07-15 10:10:00,383.47,383.67,381.68,382.16,16379.0,365.246,365.4365,363.541,363.9982,16379.0
2020-07-15 10:15:00,381.96,382.76,381.46,382.63,12588.0,363.8077,364.5697,363.3315,364.4459,12588.0
2020-07-15 10:20:00,382.66,383.48,381.74,382.07,19763.0,364.4745,365.2555,363.5982,363.9125,19763.0
2020-07-15 10:25:00,382.24,382.78,381.47,381.74,14217.0,364.0744,364.5888,363.341,363.5982,14217.0
2020-07-15 10:30:00,381.72,381.83,380.76,381.22,11362.0,363.5791,363.6839,362.6648,363.1029,11362.0
2020-07-15 10:35:00,381.39,381.76,381.27,381.33,10443.0,363.2648,363.6172,363.1505,363.2077,10443.0
2020-07-15 10:40:00,381.28,381.57,380.94,381.15,8876.0,363.16,363.4363,362.8362,363.0362,8876.0
2020-07-15 10:45:00,381.22,382.05,380.89,382.05,10691.0,363.1029,363.8935,362.7886,363.8935,10691.0
2020-07-15 10:50:00,382.13,382.96,382.13,382.4,14426.0,363.9696,364.7602,363.9696,364.2268,14426.0
2020-07-15 10:55:00,382.39,382.58,381.04,381.09,13069.0,364.2173,364.3983,362.9315,362.9791,13069.0
2020-07-15 11:00:00,381.0,381.19,379.61,379.65,13165.0,362.8934,363.0743,361.5694,361.6075,13165.0
2020-07-15 11:05:00,379.6,380.84,378.51,379.4,18919.0,361.5599,362.741,360.5217,361.3694,18919.0
2020-07-15 11:10:00,379.26,379.57,377.66,377.66,21706.0,361.236,361.5313,359.7121,359.7121,21706.0
2020-07-15 11:15:00,377.54,378.02,376.97,377.85,19548.0,359.5978,360.055,359.0549,359.8931,19548.0
2020-07-15 11:20:00,377.79,378.11,376.5,376.57,17991.0,359.8359,360.1407,358.6072,358.6739,17991.0
2020-07-15 11:25:00,376.76,378.03,376.54,377.42,16891.0,358.8549,360.0645,358.6453,359.4835,16891.0
2020-07-15 11:30:00,377.95,378.15,377.33,377.54,10504.0,359.9883,360.1788,359.3978,359.5978,10504.0
2020-07-15 11:35:00,377.63,378.09,377.14,377.3,5425.0,359.6835,360.1216,359.2168,359.3692,5425.0
2020-07-15 11:40:00,377.09,377.77,376.2,377.0,7300.0,359.1692,359.8169,358.3215,359.0834,7300.0
2020-07-15 11:45:00,377.18,377.25,376.04,376.31,7062.0,359.2549,359.3216,358.1691,358.4262,7062.0
2020-07-15 11:50:00,376.53,376.87,376.08,376.87,4582.0,358.6358,358.9596,358.2072,358.9596,4582.0
2020-07-15 11:55:00,376.54,376.69,374.1,374.24,9506.0,358.6453,358.7882,356.3213,356.4546,9506.0
2020-07-15 12:00:00,374.08,374.9,373.25,373.53,19453.0,356.3022,357.0832,355.5117,355.7784,19453.0
2020-07-15 12:05:00,373.65,375.39,373.65,374.55,11290.0,355.8927,357.55,355.8927,356.7499,11290.0
2020-07-15 12:10:00,374.3,374.83,373.9,374.83,2994.0,356.5118,357.0166,356.1308,357.0166,2994.0
2020-07-15 12:15:00,375.3,375.86,374.53,375.86,7484.0,357.4642,357.9976,356.7308,357.9976,7484.0
2020-07-15 12:20:00,376.13,376.13,374.37,374.54,4108.0,358.2548,358.2548,356.5784,356.7404,4108.0
2020-07-15 12:25:00,374.71,375.6,374.71,375.59,7600.0,356.9023,357.75,356.9023,357.7405,7600.0
2020-07-15 12:30:00,375.5,375.71,374.69,375.02,3001.0,357.6547,357.8548,356.8832,357.1975,3001.0
2020-07-15 12:35:00,374.86,376.12,374.7,375.19,7369.0,357.0451,358.2453,356.8928,357.3595,7369.0
2020-07-15 12:40:00,375.29,376.87,375.29,376.58,11581.0,357.4547,358.9596,357.4547,358.6834,11581.0
2020-07-15 12:45:00,376.61,377.51,376.11,377.4,6316.0,358.712,359.5692,358.2357,359.4644,6316.0
2020-07-15 12:50:00,377.13,377.18,376.74,377.18,4410.0,359.2073,359.2549,358.8358,359.2549,4410.0
2020-07-15 12:55:00,377.31,377.72,377.26,377.6,4542.0,359.3787,359.7692,359.3311,359.6549,4542.0
2020-07-15 13:00:00,377.63,377.91,377.09,377.43,11143.0,359.6835,359.9502,359.1692,359.493,11143.0
2020-07-15 13:05:00,377.31,378.47,377.19,378.46,7203.0,359.3787,360.4836,359.2644,360.4741,7203.0
2020-07-15 13:10:00,378.46,378.5,377.86,377.96,9212.0,360.4741,360.5122,359.9026,359.9978,9212.0
2020-07-15 13:15:00,377.96,378.36,377.75,378.05,3420.0,359.9978,360.3788,359.7978,360.0835,3420.0
2020-07-15 13:20:00,377.9,378.36,377.77,378.07,4986.0,359.9407,360.3788,359.8169,360.1026,4986.0
2020-07-15 13:25:00,378.08,378.09,377.3,377.91,3400.0,360.1121,360.1216,359.3692,359.9502,3400.0
2020-07-15 13:30:00,378.04,378.49,377.59,377.99,6500.0,360.074,360.5026,359.6454,360.0264,6500.0
2020-07-15 13:35:00,377.98,378.43,377.74,377.74,5113.0,360.0169,360.4455,359.7883,359.7883,5113.0
2020-07-15 13:40:00,377.77,378.08,377.69,377.69,4890.0,359.8169,360.1121,359.7407,359.7407,4890.0
2020-07-15 13:45:00,377.56,377.59,376.62,376.62,7506.0,359.6168,359.6454,358.7215,358.7215,7506.0
2020-07-15 13:50:00,376.65,377.41,376.54,377.05,11303.0,358.7501,359.474,358.6453,359.1311,11303.0
2020-07-15 13:55:00,377.22,377.33,376.49,376.69,9750.0,359.293,359.3978,358.5977,358.7882,9750.0
2020-07-15 14:00:00,376.71,377.36,376.16,377.03,13465.0,358.8072,359.4263,358.2834,359.112,13465.0
2020-07-15 14:05:00,377.04,377.29,376.37,376.65,14456.0,359.1215,359.3597,358.4834,358.7501,14456.0
2020-07-15 14:10:00,376.65,376.68,376.21,376.21,7596.0,358.7501,358.7787,358.331,358.331,7596.0
2020-07-15 14:15:00,376.29,376.29,374.75,374.75,22880.0,358.4072,358.4072,356.9404,356.9404,22880.0
2020-07-15 14:20:00,374.74,374.97,374.3,374.74,18071.0,356.9309,357.1499,356.5118,356.9309,18071.0
2020-07-15 14:25:00,374.91,375.86,374.9,375.68,10238.0,357.0928,357.9976,357.0832,357.8262,10238.0
2020-07-15 14:30:00,375.6,375.63,374.52,374.85,7801.0,357.75,357.7786,356.7213,357.0356,7801.0
2020-07-15 14:35:00,374.5,374.76,374.14,374.76,10107.0,356.7023,356.9499,356.3594,356.9499,10107.0
2020-07-15 14:40:00,374.81,374.91,374.35,374.58,11637.0,356.9975,357.0928,356.5594,356.7785,11637.0
2020-07-15 14:45:00,374.64,375.04,374.52,374.64,6921.0,356.8356,357.2166,356.7213,356.8356,6921.0
2020-07-15 14:50:00,374.67,374.67,373.46,373.6,13623.0,356.8642,356.8642,355.7117,355.845,13623.0
2020-07-15 14:55:00,373.5,374.23,373.5,373.72,10485.0,355.7498,356.4451,355.7498,355.9593,10485.0
2020-07-15 15:00:00,373.52,374.23,373.52,374.08,9637.0,355.7688,356.4451,355.7688,356.3022,9637.0
2020-07-15 15:05:00,373.98,373.98,372.96,373.45,14779.0,356.207,356.207,355.2354,355.7022,14779.0
2020-07-15 15:10:00,373.35,373.64,373.09,373.23,8519.0,355.6069,355.8831,355.3593,355.4926,8519.0
2020-07-15 15:15:00,373.3,373.84,372.51,373.77,14797.0,355.5593,356.0736,354.8068,356.0069,14797.0
2020-07-15 15:20:00,373.76,374.25,373.7,374.25,6600.0,355.9974,356.4641,355.9403,356.4641,6600.0
2020-07-15 15:25:00,374.17,375.38,374.0,375.35,14425.0,356.3879,357.5404,356.226,357.5119,14425.0
2020-07-15 15:30:00,375.34,376.18,375.28,375.38,12793.0,357.5023,358.3024,357.4452,357.5404,12793.0
2020-07-15 15:35:00,375.56,376.29,375.54,376.24,13428.0,357.7119,358.4072,357.6928,358.3596,13428.0
2020-07-15 15:40:00,376.18,376.18,375.61,375.75,21705.0,358.3024,358.3024,357.7595,357.8929,21705.0
2020-07-15 15:45:00,375.76,376.5,375.76,376.35,22683.0,357.9024,358.6072,357.9024,358.4643,22683.0
2020-07-15 15:50:00,376.51,376.66,375.1,375.5,31835.0,358.6167,358.7596,357.2737,357.6547,31835.0
2020-07-15 15:55:00,375.49,376.02,375.14,375.14,38991.0,357.6452,358.15,357.3118,357.3118,38991.0
2020-07-16 09:30:00,374.1,374.69,372.82,374.22,55818.0,356.3213,356.8832,355.1021,356.4356,55818.0
2020-07-16 09:35:00,374.12,378.14,373.92,376.8,33639.0,356.3403,360.1693,356.1498,358.893,33639.0
2020-07-16 09:40:00,376.72,378.05,375.53,377.61,21274.0,358.8168,360.0835,357.6833,359.6645,21274.0
2020-07-16 09:45:00,377.51,377.78,376.75,377.5,10314.0,359.5692,359.8264,358.8453,359.5597,10314.0
2020-07-16 09:50:00,377.46,378.01,376.45,376.51,11478.0,359.5216,360.0454,358.5596,358.6167,11478.0
2020-07-16 09:55:00,376.24,376.24,375.43,376.01,18215.0,358.3596,358.3596,357.5881,358.1405,18215.0
2020-07-16 10:00:00,375.79,376.55,375.17,375.46,11258.0,357.931,358.6548,357.3404,357.6166,11258.0
2020-07-16 10:05:00,375.6,376.67,375.54,376.4,7087.0,357.75,358.7691,357.6928,358.512,7087.0
2020-07-16 10:10:00,376.4,376.47,374.73,374.94,14470.0,358.512,358.5786,356.9213,357.1213,14470.0
2020-07-16 10:15:00,374.9,375.86,374.72,374.72,10367.0,357.0832,357.9976,356.9118,356.9118,10367.0
2020-07-16 10:20:00,374.71,376.56,374.66,376.21,7451.0,356.9023,358.6644,356.8547,358.331,7451.0
2020-07-16 10:25:00,376.41,377.5,375.6,377.29,8010.0,358.5215,359.5597,357.75,359.3597,8010.0
2020-07-16 10:30:00,377.31,378.08,377.06,377.98,5572.0,359.3787,360.1121,359.1406,360.0169,5572.0
2020-07-16 10:35:00,378.34,379.35,378.34,379.3,16636.0,360.3598,361.3218,360.3598,361.2741,16636.0
2020-07-16 10:40:00,379.45,379.96,379.45,379.84,3588.0,361.417,361.9028,361.417,361.7885,3588.0
2020-07-16 10:45:00,379.79,379.79,378.7,378.87,5094.0,361.7409,361.7409,360.7027,360.8646,5094.0
2020-07-16 10:50:00,378.96,379.55,378.67,379.39,7807.0,360.9503,361.5123,360.6741,361.3599,7807.0
2020-07-16 10:55:00,379.24,379.26,377.96,378.59,4173.0,361.217,361.236,359.9978,360.5979,4173.0
2020-07-16 11:00:00,378.61,378.81,378.01,378.28,5599.0,360.6169,360.8074,360.0454,360.3026,5599.0
2020-07-16 11:05:00,378.33,379.06,378.33,378.96,5158.0,360.3502,361.0455,360.3502,360.9503,5158.0
2020-07-16 11:10:00,378.81,379.25,378.66,378.72,4985.0,360.8074,361.2265,360.6646,360.7217,4985.0
2020-07-16 11:15:00,378.64,378.78,378.01,378.19,4710.0,360.6455,360.7789,360.0454,360.2169,4710.0
2020-07-16 11:20:00,378.46,379.04,378.4,378.59,4647.0,360.4741,361.0265,360.4169,360.5979,4647.0
2020-07-16 11:25:00,378.72,379.51,378.61,378.62,5741.0,360.7217,361.4742,360.6169,360.6265,5741.0
2020-07-16 11:30:00,378.98,379.3,378.4,379.3,5369.0,360.9693,361.2741,360.4169,361.2741,5369.0
2020-07-16 11:35:00,379.26,379.47,379.06,379.47,3036.0,361.236,361.4361,361.0455,361.4361,3036.0
2020-07-16 11:40:00,379.62,379.62,379.2,379.28,4041.0,361.5789,361.5789,361.1789,361.2551,4041.0
2020-07-16 11:45:00,379.1,379.58,379.01,379.07,4165.0,361.0836,361.5408,360.9979,361.0551,4165.0
2020-07-16 11:50:00,379.09,379.47,378.84,379.26,2400.0,361.0741,361.4361,360.836,361.236,2400.0
2020-07-16 11:55:00,379.25,379.76,379.25,379.76,1917.0,361.2265,361.7123,361.2265,361.7123,1917.0
2020-07-16 12:00:00,379.84,380.03,379.32,380.03,3100.0,361.7885,361.9694,361.2932,361.9694,3100.0
2020-07-16 12:05:00,380.15,380.43,379.88,380.28,2782.0,362.0837,362.3504,361.8266,362.2076,2782.0
2020-07-16 12:10:00,380.42,380.75,380.12,380.16,5050.0,362.3409,362.6552,362.0552,362.0933,5050.0
2020-07-16 12:15:00,380.14,380.53,380.12,380.27,2556.0,362.0742,362.4457,362.0552,362.198,2556.0
2020-07-16 12:20:00,380.09,380.5,380.06,380.5,3760.0,362.0266,362.4171,361.998,362.4171,3760.0
2020-07-16 12:25:00,380.58,380.82,380.21,380.41,2679.0,362.4933,362.7219,362.1409,362.3314,2679.0
2020-07-16 12:30:00,380.42,380.67,380.32,380.62,1121.0,362.3409,362.579,362.2457,362.5314,1121.0
2020-07-16 12:35:00,380.68,380.92,380.53,380.53,3929.0,362.5886,362.8172,362.4457,362.4457,3929.0
2020-07-16 12:40:00,380.73,380.94,380.59,380.72,5200.0,362.6362,362.8362,362.5028,362.6267,5200.0
2020-07-16 12:45:00,380.59,380.59,380.19,380.19,2067.0,362.5028,362.5028,362.1218,362.1218,2067.0
2020-07-16 12:50:00,380.16,380.42,380.08,380.37,2539.0,362.0933,362.3409,362.0171,362.2933,2539.0
2020-07-16 12:55:00,380.41,380.54,379.84,379.84,2500.0,362.3314,362.4552,361.7885,361.7885,2500.0
2020-07-16 13:00:00,380.08,393.86,380.04,389.76,353390.0,362.0171,375.1422,361.979,371.237,353390.0
2020-07-16 13:05:00,389.75,389.9,383.22,383.43,111234.0,371.2275,371.3704,365.0078,365.2079,111234.0
2020-07-16 13:10:00,383.8,385.08,383.36,384.54,63110.0,365.5603,366.7795,365.1412,366.2651,63110.0
2020-07-16 13:15:00,384.52,387.74,384.36,386.6,50965.0,366.2461,369.313,366.0937,368.2272,50965.0
2020-07-16 13:20:00,386.52,387.1,385.5,386.5,21273.0,368.151,368.7035,367.1795,368.132,21273.0
2020-07-16 13:25:00,386.77,387.66,386.13,387.15,25017.0,368.3891,369.2368,367.7796,368.7511,25017.0
2020-07-16 13:30:00,386.98,387.76,386.34,386.95,13751.0,368.5892,369.3321,367.9796,368.5606,13751.0
2020-07-16 13:35:00,386.96,387.07,386.11,386.25,14607.0,368.5701,368.6749,367.7605,367.8939,14607.0
2020-07-16 13:40:00,386.41,386.88,385.0,385.73,24132.0,368.0462,368.4939,366.7033,367.3986,24132.0
2020-07-16 13:45:00,385.96,386.63,385.36,386.39,12155.0,367.6176,368.2558,367.0461,368.0272,12155.0
2020-07-16 13:50:00,386.23,386.83,385.72,386.82,20061.0,367.8748,368.4463,367.389,368.4368,20061.0
2020-07-16 13:55:00,386.82,386.83,386.0,386.57,19918.0,368.4368,368.4463,367.6557,368.1986,19918.0
2020-07-16 14:00:00,386.25,386.57,385.82,386.34,11898.0,367.8939,368.1986,367.4843,367.9796,11898.0
2020-07-16 14:05:00,386.59,387.55,386.27,387.0,13712.0,368.2177,369.1321,367.9129,368.6082,13712.0
2020-07-16 14:10:00,387.22,387.99,387.22,387.63,14573.0,368.8178,369.5512,368.8178,369.2083,14573.0
2020-07-16 14:15:00,387.73,387.88,386.8,386.8,13518.0,369.3035,369.4464,368.4177,368.4177,13518.0
2020-07-16 14:20:00,387.06,388.42,386.7,388.26,15425.0,368.6654,369.9607,368.3225,369.8083,15425.0
2020-07-16 14:25:00,388.33,388.35,387.48,387.98,14703.0,369.875,369.894,369.0654,369.5416,14703.0
2020-07-16 14:30:00,387.89,388.65,387.86,388.54,14871.0,369.4559,370.1798,369.4273,370.075,14871.0
2020-07-16 14:35:00,388.52,388.65,387.67,387.77,10531.0,370.056,370.1798,369.2464,369.3416,10531.0
2020-07-16 14:40:00,387.81,388.49,387.18,387.67,13142.0,369.3797,370.0274,368.7797,369.2464,13142.0
2020-07-16 14:45:00,387.58,387.96,386.39,386.52,11731.0,369.1606,369.5226,368.0272,368.151,11731.0
2020-07-16 14:50:00,386.51,386.84,385.87,385.94,12251.0,368.1415,368.4558,367.5319,367.5986,12251.0
2020-07-16 14:55:00,386.01,386.89,385.18,385.38,20928.0,367.6653,368.5034,366.8747,367.0652,20928.0
2020-07-16 15:00:00,385.66,386.51,385.38,386.44,14286.0,367.3319,368.1415,367.0652,368.0748,14286.0
2020-07-16 15:05:00,386.25,386.63,385.72,385.86,9378.0,367.8939,368.2558,367.389,367.5224,9378.0
2020-07-16 15:10:00,385.59,385.68,385.16,385.44,10159.0,367.2652,367.3509,366.8557,367.1223,10159.0
2020-07-16 15:15:00,385.27,385.86,385.16,385.3,8502.0,366.9604,367.5224,366.8557,366.989,8502.0
2020-07-16 15:20:00,385.4,385.97,385.15,385.58,15632.0,367.0842,367.6272,366.8461,367.2557,15632.0
2020-07-16 15:25:00,385.62,386.73,385.44,386.67,9738.0,367.2938,368.351,367.1223,368.2939,9738.0
2020-07-16 15:30:00,386.82,387.04,385.96,387.04,13800.0,368.4368,368.6463,367.6176,368.6463,13800.0
2020-07-16 15:35:00,387.24,388.06,387.11,387.47,15322.0,368.8368,369.6178,368.713,369.0559,15322.0
2020-07-16 15:40:00,387.31,387.31,386.12,386.41,11847.0,368.9035,368.9035,367.77,368.0462,11847.0
2020-07-16 15:45:00,386.43,387.17,386.2,386.54,28865.0,368.0653,368.7701,367.8462,368.1701,28865.0
2020-07-16 15:50:00,386.12,386.4,385.18,385.42,33409.0,367.77,368.0367,366.8747,367.1033,33409.0
2020-07-16 15:55:00,385.33,385.58,384.94,385.19,45196.0,367.0176,367.2557,366.6461,366.8842,45196.0
2020-07-17 09:30:00,385.26,386.79,385.26,386.73,100472.0,366.9509,368.4082,366.9509,368.351,100472.0
2020-07-17 09:35:00,386.83,387.05,385.8,386.33,60668.0,368.4463,368.6558,367.4652,367.97,60668.0
2020-07-17 09:40:00,386.22,386.36,383.58,383.86,24773.0,367.8653,367.9986,365.3507,365.6174,24773.0
2020-07-17 09:45:00,383.81,384.31,382.78,383.93,15823.0,365.5698,366.046,364.5888,365.6841,15823.0
2020-07-17 09:50:00,384.01,384.36,383.04,383.44,16136.0,365.7603,366.0937,364.8364,365.2174,16136.0
2020-07-17 09:55:00,383.24,384.17,383.15,383.69,11301.0,365.0269,365.9127,364.9412,365.4555,11301.0
2020-07-17 10:00:00,383.5,383.98,383.0,383.5,12803.0,365.2745,365.7317,364.7983,365.2745,12803.0
2020-07-17 10:05:00,383.82,384.54,383.5,383.67,13953.0,365.5793,366.2651,365.2745,365.4365,13953.0
2020-07-17 10:10:00,383.34,383.93,383.31,383.81,3068.0,365.1221,365.6841,365.0936,365.5698,3068.0
2020-07-17 10:15:00,383.84,384.2,383.68,383.85,9772.0,365.5984,365.9413,365.446,365.6079,9772.0
2020-07-17 10:20:00,383.89,384.18,382.55,382.81,6319.0,365.646,365.9222,364.3697,364.6173,6319.0
2020-07-17 10:25:00,383.06,383.19,381.84,382.04,9165.0,364.8555,364.9793,363.6934,363.8839,9165.0
2020-07-17 10:30:00,381.98,382.72,381.75,382.67,12724.0,363.8268,364.5316,363.6077,364.484,12724.0
2020-07-17 10:35:00,382.62,383.32,382.53,382.89,7245.0,364.4364,365.1031,364.3506,364.6935,7245.0
2020-07-17 10:40:00,382.76,383.15,382.74,382.74,8891.0,364.5697,364.9412,364.5507,364.5507,8891.0
2020-07-17 10:45:00,382.67,383.15,382.39,382.58,7899.0,364.484,364.9412,364.2173,364.3983,7899.0
2020-07-17 10:50:00,382.43,382.68,382.09,382.1,7282.0,364.2554,364.4935,363.9316,363.9411,7282.0
2020-07-17 10:55:00,382.0,382.36,381.74,381.96,7620.0,363.8458,364.1887,363.5982,363.8077,7620.0
2020-07-17 11:00:00,381.86,382.11,381.7,382.04,4283.0,363.7125,363.9506,363.5601,363.8839,4283.0
2020-07-17 11:05:00,381.99,382.72,381.9,382.72,17561.0,363.8363,364.5316,363.7506,364.5316,17561.0
2020-07-17 11:10:00,382.77,382.89,381.87,381.87,6745.0,364.5792,364.6935,363.722,363.722,6745.0
2020-07-17 11:15:00,381.67,381.67,380.87,381.09,5873.0,363.5315,363.5315,362.7695,362.9791,5873.0
2020-07-17 11:20:00,381.1,381.77,381.1,381.76,5231.0,362.9886,363.6268,362.9886,363.6172,5231.0
2020-07-17 11:25:00,381.71,382.23,381.48,382.15,12675.0,363.5696,364.0649,363.3505,363.9887,12675.0
2020-07-17 11:30:00,382.25,382.25,380.53,380.76,20502.0,364.0839,364.0839,362.4457,362.6648,20502.0
2020-07-17 11:35:00,380.76,381.32,380.61,380.61,7177.0,362.6648,363.1981,362.5219,362.5219,7177.0
2020-07-17 11:40:00,380.84,380.97,380.36,380.36,2800.0,362.741,362.8648,362.2838,362.2838,2800.0
2020-07-17 11:45:00,380.37,380.99,380.11,380.85,7776.0,362.2933,362.8838,362.0456,362.7505,7776.0
2020-07-17 11:50:00,380.75,382.04,380.74,382.04,5834.0,362.6552,363.8839,362.6457,363.8839,5834.0
2020-07-17 11:55:00,382.22,382.3,381.94,382.2,5789.0,364.0554,364.1316,363.7887,364.0363,5789.0
2020-07-17 12:00:00,382.24,382.95,382.23,382.64,3672.0,364.0744,364.7507,364.0649,364.4554,3672.0
2020-07-17 12:05:00,382.47,383.22,382.47,383.19,2850.0,364.2935,365.0078,364.2935,364.9793,2850.0
2020-07-17 12:10:00,383.17,383.17,382.51,382.77,4088.0,364.9602,364.9602,364.3316,364.5792,4088.0
2020-07-17 12:15:00,383.04,383.05,382.5,382.5,3110.0,364.8364,364.8459,364.3221,364.3221,3110.0
2020-07-17 12:20:00,382.41,382.49,381.95,382.47,6453.0,364.2363,364.3125,363.7982,364.2935,6453.0
2020-07-17 12:25:00,382.31,382.42,381.77,381.78,3228.0,364.1411,364.2459,363.6268,363.6363,3228.0
2020-07-17 12:30:00,382.13,382.25,381.51,381.65,4300.0,363.9696,364.0839,363.3791,363.5125,4300.0
2020-07-17 12:35:00,381.77,382.16,381.77,382.16,800.0,363.6268,363.9982,363.6268,363.9982,800.0
2020-07-17 12:40:00,382.15,382.61,382.14,382.33,3984.0,363.9887,364.4268,363.9792,364.1601,3984.0
2020-07-17 12:45:00,382.37,382.67,382.36,382.5,4488.0,364.1982,364.484,364.1887,364.3221,4488.0
2020-07-17 12:50:00,382.59,382.6,382.38,382.39,2658.0,364.4078,364.4173,364.2078,364.2173,2658.0
2020-07-17 12:55:00,382.35,382.46,381.82,382.25,2589.0,364.1792,364.284,363.6744,364.0839,2589.0
2020-07-17 13:00:00,382.11,382.2,381.94,382.2,2700.0,363.9506,364.0363,363.7887,364.0363,2700.0
2020-07-17 13:05:00,382.35,382.61,382.35,382.35,1371.0,364.1792,364.4268,364.1792,364.1792,1371.0
2020-07-17 13:10:00,382.44,382.44,381.68,381.69,1756.0,364.2649,364.2649,363.541,363.5506,1756.0
2020-07-17 13:15:00,381.6,381.77,381.22,381.6,5085.0,363.4648,363.6268,363.1029,363.4648,5085.0
2020-07-17 13:20:00,381.53,381.85,381.53,381.84,800.0,363.3982,363.703,363.3982,363.6934,800.0
2020-07-17 13:25:00,381.66,381.75,381.54,381.66,1691.0,363.522,363.6077,363.4077,363.522,1691.0
2020-07-17 13:30:00,381.83,381.98,381.46,381.46,4250.0,363.6839,363.8268,363.3315,363.3315,4250.0
2020-07-17 13:35:00,381.53,381.53,381.33,381.5,3200.0,363.3982,363.3982,363.2077,363.3696,3200.0
2020-07-17 13:40:00,381.5,381.8,381.43,381.57,1680.0,363.3696,363.6553,363.3029,363.4363,1680.0
2020-07-17 13:45:00,381.84,382.0,381.59,381.73,3797.0,363.6934,363.8458,363.4553,363.5887,3797.0
2020-07-17 13:50:00,381.73,382.0,381.63,382.0,1982.0,363.5887,363.8458,363.4934,363.8458,1982.0
2020-07-17 13:55:00,381.82,381.97,381.61,381.85,1800.0,363.6744,363.8173,363.4744,363.703,1800.0
2020-07-17 14:00:00,381.97,382.46,381.9,382.34,4900.0,363.8173,364.284,363.7506,364.1697,4900.0
2020-07-17 14:05:00,382.33,382.33,381.83,382.16,2692.0,364.1601,364.1601,363.6839,363.9982,2692.0
2020-07-17 14:10:00,382.5,382.5,382.04,382.13,1600.0,364.3221,364.3221,363.8839,363.9696,1600.0
2020-07-17 14:15:00,382.31,382.32,382.06,382.25,2841.0,364.1411,364.1506,363.903,364.0839,2841.0
2020-07-17 14:20:00,382.26,382.26,381.66,381.85,4970.0,364.0935,364.0935,363.522,363.703,4970.0
2020-07-17 14:25:00,382.04,382.27,381.82,381.93,2730.0,363.8839,364.103,363.6744,363.7792,2730.0
2020-07-17 14:30:00,381.95,381.96,381.52,381.52,3253.0,363.7982,363.8077,363.3886,363.3886,3253.0
2020-07-17 14:35:00,381.65,381.9,381.26,381.9,6370.0,363.5125,363.7506,363.141,363.7506,6370.0
2020-07-17 14:40:00,381.9,382.21,381.68,382.12,5389.0,363.7506,364.0458,363.541,363.9601,5389.0
2020-07-17 14:45:00,382.16,382.32,381.96,382.07,6702.0,363.9982,364.1506,363.8077,363.9125,6702.0
2020-07-17 14:50:00,382.08,382.21,381.83,382.21,4322.0,363.922,364.0458,363.6839,364.0458,4322.0
2020-07-17 14:55:00,382.37,382.37,382.03,382.17,1398.0,364.1982,364.1982,363.8744,364.0077,1398.0
2020-07-17 15:00:00,382.06,382.06,381.19,381.32,2250.0,363.903,363.903,363.0743,363.1981,2250.0
2020-07-17 15:05:00,381.41,381.96,381.2,381.65,2432.0,363.2839,363.8077,363.0838,363.5125,2432.0
2020-07-17 15:10:00,381.82,382.0,381.52,382.0,4200.0,363.6744,363.8458,363.3886,363.8458,4200.0
2020-07-17 15:15:00,382.13,382.13,381.59,381.93,3043.0,363.9696,363.9696,363.4553,363.7792,3043.0
2020-07-17 15:20:00,381.97,382.27,381.93,382.25,4100.0,363.8173,364.103,363.7792,364.0839,4100.0
2020-07-17 15:25:00,382.24,382.63,382.0,382.58,5331.0,364.0744,364.4459,363.8458,364.3983,5331.0
2020-07-17 15:30:00,382.48,382.77,382.46,382.55,3380.0,364.303,364.5792,364.284,364.3697,3380.0
2020-07-17 15:35:00,382.5,383.11,382.46,382.7,4965.0,364.3221,364.9031,364.284,364.5126,4965.0
2020-07-17 15:40:00,382.82,382.86,382.43,382.62,6226.0,364.6269,364.665,364.2554,364.4364,6226.0
2020-07-17 15:45:00,382.74,382.92,382.53,382.87,5792.0,364.5507,364.7221,364.3506,364.6745,5792.0
2020-07-17 15:50:00,382.89,383.37,382.47,383.34,22998.0,364.6935,365.1507,364.2935,365.1221,22998.0
2020-07-17 15:55:00,383.25,383.72,383.25,383.37,22548.0,365.0364,365.4841,365.0364,365.1507,22548.0
2020-07-20 09:30:00,383.72,385.67,383.65,384.12,50485.0,365.4841,367.3414,365.4174,365.8651,50485.0
2020-07-20 09:35:00,383.91,383.96,382.08,383.73,16104.0,365.6651,365.7127,363.922,365.4936,16104.0
2020-07-20 09:40:00,383.76,384.18,382.94,383.26,5138.0,365.5222,365.9222,364.7412,365.0459,5138.0
2020-07-20 09:45:00,382.66,383.82,382.49,382.65,14223.0,364.4745,365.5793,364.3125,364.4649,14223.0
2020-07-20 09:50:00,382.68,383.75,382.3,383.5,6900.0,364.4935,365.5127,364.1316,365.2745,6900.0
2020-07-20 09:55:00,383.53,384.0,383.4,383.93,10362.0,365.3031,365.7508,365.1793,365.6841,10362.0
2020-07-20 10:00:00,384.06,385.07,383.7,385.06,15666.0,365.8079,366.7699,365.465,366.7604,15666.0
2020-07-20 10:05:00,385.37,386.49,385.36,386.21,13139.0,367.0557,368.1224,367.0461,367.8558,13139.0
2020-07-20 10:10:00,386.01,386.28,385.49,386.04,9589.0,367.6653,367.9224,367.17,367.6938,9589.0
2020-07-20 10:15:00,386.17,386.55,385.56,386.37,13655.0,367.8177,368.1796,367.2366,368.0081,13655.0
2020-07-20 10:20:00,386.54,386.89,386.24,386.52,8135.0,368.1701,368.5034,367.8843,368.151,8135.0
2020-07-20 10:25:00,386.53,386.75,386.15,386.75,9866.0,368.1605,368.3701,367.7986,368.3701,9866.0
2020-07-20 10:30:00,386.7,387.45,386.7,387.41,7518.0,368.3225,369.0368,368.3225,368.9987,7518.0
2020-07-20 10:35:00,387.49,388.0,387.49,387.79,10829.0,369.0749,369.5607,369.0749,369.3607,10829.0
2020-07-20 10:40:00,387.77,388.09,387.71,388.01,16362.0,369.3416,369.6464,369.2845,369.5702,16362.0
2020-07-20 10:45:00,387.8,388.24,387.57,388.13,9019.0,369.3702,369.7893,369.1511,369.6845,9019.0
2020-07-20 10:50:00,387.87,387.87,387.01,387.4,4105.0,369.4369,369.4369,368.6177,368.9892,4105.0
2020-07-20 10:55:00,387.74,387.93,387.44,387.69,6679.0,369.313,369.494,369.0273,369.2654,6679.0
2020-07-20 11:00:00,387.88,388.36,387.85,388.28,8300.0,369.4464,369.9036,369.4178,369.8274,8300.0
2020-07-20 11:05:00,388.22,388.78,388.15,388.16,6421.0,369.7702,370.3036,369.7036,369.7131,6421.0
2020-07-20 11:10:00,388.22,389.26,388.22,389.22,14142.0,369.7702,370.7608,369.7702,370.7227,14142.0
2020-07-20 11:15:00,389.18,389.34,388.6,388.89,4077.0,370.6846,370.837,370.1322,370.4084,4077.0
2020-07-20 11:20:00,389.08,389.1,388.25,388.38,16076.0,370.5894,370.6084,369.7988,369.9226,16076.0
2020-07-20 11:25:00,388.41,388.92,388.32,388.45,5836.0,369.9512,370.437,369.8655,369.9893,5836.0
2020-07-20 11:30:00,388.51,389.22,388.09,388.09,20250.0,370.0464,370.7227,369.6464,369.6464,20250.0
2020-07-20 11:35:00,388.01,388.01,387.67,387.77,9651.0,369.5702,369.5702,369.2464,369.3416,9651.0
2020-07-20 11:40:00,387.94,388.63,387.94,388.59,6605.0,369.5035,370.1607,369.5035,370.1226,6605.0
2020-07-20 11:45:00,388.44,389.35,388.44,389.01,12081.0,369.9798,370.8465,369.9798,370.5227,12081.0
2020-07-20 11:50:00,388.86,388.86,387.8,388.01,4100.0,370.3798,370.3798,369.3702,369.5702,4100.0
2020-07-20 11:55:00,388.05,388.35,387.96,388.13,3500.0,369.6083,369.894,369.5226,369.6845,3500.0
2020-07-20 12:00:00,388.16,388.16,387.24,387.81,4796.0,369.7131,369.7131,368.8368,369.3797,4796.0
2020-07-20 12:05:00,387.81,388.05,387.44,387.54,5474.0,369.3797,369.6083,369.0273,369.1225,5474.0
2020-07-20 12:10:00,387.84,388.35,387.81,387.92,4000.0,369.4083,369.894,369.3797,369.4845,4000.0
2020-07-20 12:15:00,387.92,388.25,387.78,387.96,5263.0,369.4845,369.7988,369.3511,369.5226,5263.0
2020-07-20 12:20:00,387.92,388.08,387.32,387.32,4000.0,369.4845,369.6369,368.913,368.913,4000.0
2020-07-20 12:25:00,387.6,387.6,386.48,386.5,15113.0,369.1797,369.1797,368.1129,368.132,15113.0
2020-07-20 12:30:00,386.61,387.73,386.61,387.73,4485.0,368.2367,369.3035,368.2367,369.3035,4485.0
2020-07-20 12:35:00,387.75,388.09,387.47,387.82,4262.0,369.3226,369.6464,369.0559,369.3892,4262.0
2020-07-20 12:40:00,388.06,388.32,387.76,388.32,2653.0,369.6178,369.8655,369.3321,369.8655,2653.0
2020-07-20 12:45:00,388.02,388.36,388.0,388.14,6348.0,369.5797,369.9036,369.5607,369.694,6348.0
2020-07-20 12:50:00,388.36,388.61,388.12,388.6,3741.0,369.9036,370.1417,369.675,370.1322,3741.0
2020-07-20 12:55:00,388.48,388.67,388.01,388.67,6368.0,370.0179,370.1988,369.5702,370.1988,6368.0
2020-07-20 13:00:00,388.72,388.84,388.15,388.4,3950.0,370.2465,370.3608,369.7036,369.9417,3950.0
2020-07-20 13:05:00,388.27,388.57,387.85,387.85,11500.0,369.8179,370.1036,369.4178,369.4178,11500.0
2020-07-20 13:10:00,387.93,388.14,387.58,387.83,6270.0,369.494,369.694,369.1606,369.3988,6270.0
2020-07-20 13:15:00,387.85,387.86,387.53,387.6,2899.0,369.4178,369.4273,369.113,369.1797,2899.0
2020-07-20 13:20:00,387.84,387.84,387.27,387.38,3086.0,369.4083,369.4083,368.8654,368.9701,3086.0
2020-07-20 13:25:00,387.25,387.56,387.09,387.25,3280.0,368.8463,369.1416,368.6939,368.8463,3280.0
2020-07-20 13:30:00,387.41,387.64,387.27,387.27,2245.0,368.9987,369.2178,368.8654,368.8654,2245.0
2020-07-20 13:35:00,387.28,387.43,387.14,387.2,1100.0,368.8749,369.0178,368.7416,368.7987,1100.0
2020-07-20 13:40:00,387.31,387.88,387.31,387.5,1700.0,368.9035,369.4464,368.9035,369.0844,1700.0
2020-07-20 13:45:00,387.28,387.68,387.26,387.57,1200.0,368.8749,369.2559,368.8559,369.1511,1200.0
2020-07-20 13:50:00,387.68,387.91,387.44,387.69,3789.0,369.2559,369.475,369.0273,369.2654,3789.0
2020-07-20 13:55:00,387.69,387.73,387.44,387.58,1920.0,369.2654,369.3035,369.0273,369.1606,1920.0
2020-07-20 14:00:00,387.48,387.87,387.46,387.72,2864.0,369.0654,369.4369,369.0463,369.294,2864.0
2020-07-20 14:05:00,387.85,388.56,387.85,388.56,3804.0,369.4178,370.0941,369.4178,370.0941,3804.0
2020-07-20 14:10:00,388.56,388.86,388.54,388.62,4000.0,370.0941,370.3798,370.075,370.1512,4000.0
2020-07-20 14:15:00,388.83,388.96,388.61,388.87,2800.0,370.3512,370.4751,370.1417,370.3893,2800.0
2020-07-20 14:20:00,389.0,389.11,388.85,389.1,3950.0,370.5132,370.6179,370.3703,370.6084,3950.0
2020-07-20 14:25:00,389.12,389.19,388.87,388.89,2583.0,370.6275,370.6941,370.3893,370.4084,2583.0
2020-07-20 14:30:00,388.79,389.07,388.77,389.07,1353.0,370.3131,370.5798,370.2941,370.5798,1353.0
2020-07-20 14:35:00,388.97,389.11,388.78,388.88,1400.0,370.4846,370.6179,370.3036,370.3989,1400.0
2020-07-20 14:40:00,388.92,389.13,388.78,388.98,2054.0,370.437,370.637,370.3036,370.4941,2054.0
2020-07-20 14:45:00,388.97,388.97,388.63,388.63,1400.0,370.4846,370.4846,370.1607,370.1607,1400.0
2020-07-20 14:50:00,388.51,388.82,388.5,388.79,1400.0,370.0464,370.3417,370.0369,370.3131,1400.0
2020-07-20 14:55:00,388.53,389.03,388.53,388.83,2236.0,370.0655,370.5417,370.0655,370.3512,2236.0
2020-07-20 15:00:00,388.83,389.92,388.83,389.92,4094.0,370.3512,371.3894,370.3512,371.3894,4094.0
2020-07-20 15:05:00,389.8,390.38,389.48,389.55,5216.0,371.2751,371.8276,370.9703,371.037,5216.0
2020-07-20 15:10:00,389.54,389.9,389.34,389.68,5886.0,371.0275,371.3704,370.837,371.1608,5886.0
2020-07-20 15:15:00,389.63,390.0,389.62,389.85,8473.0,371.1132,371.4656,371.1037,371.3228,8473.0
2020-07-20 15:20:00,389.85,390.0,389.76,389.87,4552.0,371.3228,371.4656,371.237,371.3418,4552.0
2020-07-20 15:25:00,389.9,390.47,389.87,390.26,9035.0,371.3704,371.9133,371.3418,371.7133,9035.0
2020-07-20 15:30:00,390.32,391.3,390.25,391.03,10672.0,371.7704,372.7039,371.7038,372.4467,10672.0
2020-07-20 15:35:00,390.8,391.4,390.8,391.27,4287.0,372.2276,372.7991,372.2276,372.6753,4287.0
2020-07-20 15:40:00,391.42,391.62,391.38,391.49,7796.0,372.8182,373.0086,372.7801,372.8848,7796.0
2020-07-20 15:45:00,391.5,392.0,391.28,391.73,8702.0,372.8943,373.3706,372.6848,373.1134,8702.0
2020-07-20 15:50:00,391.87,392.47,391.87,392.32,17859.0,373.2468,373.8183,373.2468,373.6754,17859.0
2020-07-20 15:55:00,392.31,392.31,391.01,391.28,31616.0,373.6659,373.6659,372.4276,372.6848,31616.0
2020-07-21 09:30:00,391.99,392.29,390.91,391.08,48321.0,373.3611,373.6468,372.3324,372.4943,48321.0
2020-07-21 09:35:00,391.02,391.02,389.16,389.37,17504.0,372.4372,372.4372,370.6656,370.8656,17504.0
2020-07-21 09:40:00,389.11,390.03,388.71,388.76,14570.0,370.6179,371.4942,370.2369,370.2846,14570.0
2020-07-21 09:45:00,388.95,389.4,388.45,389.15,9249.0,370.4655,370.8941,369.9893,370.656,9249.0
2020-07-21 09:50:00,389.04,390.42,388.6,390.42,21590.0,370.5513,371.8657,370.1322,371.8657,21590.0
2020-07-21 09:55:00,390.51,390.73,389.83,390.32,11862.0,371.9514,372.1609,371.3037,371.7704,11862.0
2020-07-21 10:00:00,390.05,390.8,389.86,390.8,5809.0,371.5133,372.2276,371.3323,372.2276,5809.0
2020-07-21 10:05:00,390.76,390.76,388.68,388.99,10878.0,372.1895,372.1895,370.2084,370.5036,10878.0
2020-07-21 10:10:00,388.71,389.43,388.5,388.94,5200.0,370.2369,370.9227,370.0369,370.456,5200.0
2020-07-21 10:15:00,388.7,389.93,388.7,389.93,3706.0,370.2274,371.399,370.2274,371.399,3706.0
2020-07-21 10:20:00,389.44,389.79,389.0,389.0,3602.0,370.9322,371.2656,370.5132,370.5132,3602.0
2020-07-21 10:25:00,389.02,389.34,388.0,388.52,5408.0,370.5322,370.837,369.5607,370.056,5408.0
2020-07-21 10:30:00,388.36,388.81,388.24,388.4,3853.0,369.9036,370.3322,369.7893,369.9417,3853.0
2020-07-21 10:35:00,388.7,388.7,387.01,387.31,12446.0,370.2274,370.2274,368.6177,368.9035,12446.0
2020-07-21 10:40:00,387.37,387.78,387.21,387.21,4950.0,368.9606,369.3511,368.8082,368.8082,4950.0
2020-07-21 10:45:00,387.15,387.71,387.15,387.59,4073.0,368.7511,369.2845,368.7511,369.1702,4073.0
2020-07-21 10:50:00,387.74,388.32,387.6,388.28,3175.0,369.313,369.8655,369.1797,369.8274,3175.0
2020-07-21 10:55:00,388.08,388.4,387.63,387.91,2446.0,369.6369,369.9417,369.2083,369.475,2446.0
2020-07-21 11:00:00,387.86,388.45,387.85,387.86,3107.0,369.4273,369.9893,369.4178,369.4273,3107.0
2020-07-21 11:05:00,387.63,387.92,386.93,387.08,4537.0,369.2083,369.4845,368.5415,368.6844,4537.0
2020-07-21 11:10:00,387.06,387.23,386.46,387.21,4332.0,368.6654,368.8273,368.0939,368.8082,4332.0
2020-07-21 11:15:00,387.31,388.16,387.26,388.02,3320.0,368.9035,369.7131,368.8559,369.5797,3320.0
2020-07-21 11:20:00,387.92,388.15,387.41,387.7,3900.0,369.4845,369.7036,368.9987,369.2749,3900.0
2020-07-21 11:25:00,387.62,387.62,386.73,387.54,3700.0,369.1987,369.1987,368.351,369.1225,3700.0
2020-07-21 11:30:00,387.77,388.4,387.45,387.73,8000.0,369.3416,369.9417,369.0368,369.3035,8000.0
2020-07-21 11:35:00,387.62,387.72,387.14,387.38,2097.0,369.1987,369.294,368.7416,368.9701,2097.0
2020-07-21 11:40:00,386.78,387.47,386.78,387.32,1800.0,368.3987,369.0559,368.3987,368.913,1800.0
2020-07-21 11:45:00,387.16,387.16,385.84,385.95,9114.0,368.7606,368.7606,367.5033,367.6081,9114.0
2020-07-21 11:50:00,386.0,386.0,385.42,385.42,6550.0,367.6557,367.6557,367.1033,367.1033,6550.0
2020-07-21 11:55:00,385.71,386.05,385.39,385.91,4921.0,367.3795,367.7034,367.0747,367.57,4921.0
2020-07-21 12:00:00,386.01,386.27,386.01,386.1,600.0,367.6653,367.9129,367.6653,367.751,600.0
2020-07-21 12:05:00,386.39,386.63,386.13,386.55,1413.0,368.0272,368.2558,367.7796,368.1796,1413.0
2020-07-21 12:10:00,386.18,386.3,385.71,386.05,3688.0,367.8272,367.9415,367.3795,367.7034,3688.0
2020-07-21 12:15:00,386.12,386.15,384.78,384.99,8762.0,367.77,367.7986,366.4937,366.6937,8762.0
2020-07-21 12:20:00,385.01,385.35,384.75,385.01,3300.0,366.7128,367.0366,366.4651,366.7128,3300.0
2020-07-21 12:25:00,385.06,385.71,385.06,385.71,2150.0,366.7604,367.3795,366.7604,367.3795,2150.0
2020-07-21 12:30:00,385.7,386.08,385.57,386.03,1865.0,367.37,367.7319,367.2462,367.6843,1865.0
2020-07-21 12:35:00,386.04,386.09,385.87,386.08,1281.0,367.6938,367.7415,367.5319,367.7319,1281.0
2020-07-21 12:40:00,385.94,386.49,385.94,386.35,4678.0,367.5986,368.1224,367.5986,367.9891,4678.0
2020-07-21 12:45:00,386.42,386.42,385.32,385.67,3049.0,368.0558,368.0558,367.008,367.3414,3049.0
2020-07-21 12:50:00,385.78,385.88,385.68,385.74,1335.0,367.4462,367.5414,367.3509,367.4081,1335.0
2020-07-21 12:55:00,385.6,385.87,385.6,385.87,2895.0,367.2747,367.5319,367.2747,367.5319,2895.0
2020-07-21 13:00:00,385.83,385.99,385.42,385.6,2500.0,367.4938,367.6462,367.1033,367.2747,2500.0
2020-07-21 13:05:00,385.56,385.64,385.36,385.36,1029.0,367.2366,367.3128,367.0461,367.0461,1029.0
2020-07-21 13:10:00,385.46,385.6,385.2,385.2,3393.0,367.1414,367.2747,366.8938,366.8938,3393.0
2020-07-21 13:15:00,385.06,385.44,384.78,385.41,3700.0,366.7604,367.1223,366.4937,367.0938,3700.0
2020-07-21 13:20:00,385.57,385.75,385.3,385.54,1700.0,367.2462,367.4176,366.989,367.2176,1700.0
2020-07-21 13:25:00,385.5,386.13,385.43,386.13,4701.0,367.1795,367.7796,367.1128,367.7796,4701.0
2020-07-21 13:30:00,386.31,386.32,385.69,385.76,5317.0,367.951,367.9605,367.3605,367.4271,5317.0
2020-07-21 13:35:00,385.77,385.95,385.7,385.85,3400.0,367.4367,367.6081,367.37,367.5129,3400.0
2020-07-21 13:40:00,385.97,386.19,385.72,386.1,4200.0,367.6272,367.8367,367.389,367.751,4200.0
2020-07-21 13:45:00,385.96,386.33,385.92,386.33,2550.0,367.6176,367.97,367.5795,367.97,2550.0
2020-07-21 13:50:00,386.13,386.58,386.03,386.58,3800.0,367.7796,368.2082,367.6843,368.2082,3800.0
2020-07-21 13:55:00,386.38,386.38,385.86,385.96,3100.0,368.0177,368.0177,367.5224,367.6176,3100.0
2020-07-21 14:00:00,386.17,386.7,385.95,386.46,4445.0,367.8177,368.3225,367.6081,368.0939,4445.0
2020-07-21 14:05:00,386.46,387.55,386.15,387.31,5607.0,368.0939,369.1321,367.7986,368.9035,5607.0
2020-07-21 14:10:00,387.46,387.88,387.31,387.49,4900.0,369.0463,369.4464,368.9035,369.0749,4900.0
2020-07-21 14:15:00,387.77,388.18,387.65,387.8,6852.0,369.3416,369.7321,369.2273,369.3702,6852.0
2020-07-21 14:20:00,387.82,388.55,387.82,388.16,6764.0,369.3892,370.0845,369.3892,369.7131,6764.0
2020-07-21 14:25:00,388.05,388.35,387.83,388.35,5249.0,369.6083,369.894,369.3988,369.894,5249.0
2020-07-21 14:30:00,388.18,388.27,387.45,387.58,6857.0,369.7321,369.8179,369.0368,369.1606,6857.0
2020-07-21 14:35:00,387.47,387.71,387.1,387.24,2956.0,369.0559,369.2845,368.7035,368.8368,2956.0
2020-07-21 14:40:00,387.22,387.5,386.71,386.93,2200.0,368.8178,369.0844,368.332,368.5415,2200.0
2020-07-21 14:45:00,386.81,386.93,386.66,386.93,8608.0,368.4272,368.5415,368.2844,368.5415,8608.0
2020-07-21 14:50:00,386.79,386.96,386.27,386.94,3259.0,368.4082,368.5701,367.9129,368.5511,3259.0
2020-07-21 14:55:00,386.93,387.0,386.38,386.38,3087.0,368.5415,368.6082,368.0177,368.0177,3087.0
2020-07-21 15:00:00,386.44,386.56,386.18,386.48,3104.0,368.0748,368.1891,367.8272,368.1129,3104.0
2020-07-21 15:05:00,386.48,386.86,386.16,386.18,4758.0,368.1129,368.4749,367.8081,367.8272,4758.0
2020-07-21 15:10:00,386.3,386.3,385.14,385.66,4822.0,367.9415,367.9415,366.8366,367.3319,4822.0
2020-07-21 15:15:00,385.15,385.4,384.89,384.97,4201.0,366.8461,367.0842,366.5985,366.6747,4201.0
2020-07-21 15:20:00,385.0,385.11,384.46,384.58,8951.0,366.7033,366.808,366.1889,366.3032,8951.0
2020-07-21 15:25:00,384.74,385.04,383.9,383.9,4506.0,366.4556,366.7414,365.6555,365.6555,4506.0
2020-07-21 15:30:00,384.16,384.49,383.68,383.69,5809.0,365.9032,366.2175,365.446,365.4555,5809.0
2020-07-21 15:35:00,383.76,383.96,383.44,383.66,5960.0,365.5222,365.7127,365.2174,365.4269,5960.0
2020-07-21 15:40:00,383.79,384.84,383.68,384.69,7912.0,365.5508,366.5509,365.446,366.408,7912.0
2020-07-21 15:45:00,384.74,385.04,384.53,384.71,8668.0,366.4556,366.7414,366.2556,366.427,8668.0
2020-07-21 15:50:00,384.57,384.57,383.15,383.49,25641.0,366.2937,366.2937,364.9412,365.265,25641.0
2020-07-21 15:55:00,383.49,384.25,383.26,383.82,38987.0,365.265,365.9889,365.0459,365.5793,38987.0
2020-07-22 09:30:00,392.62,392.75,391.14,391.6,53162.0,373.9611,374.0849,372.5515,372.9896,53162.0
2020-07-22 09:35:00,391.58,391.94,390.43,390.94,21354.0,372.9705,373.3134,371.8752,372.361,21354.0
2020-07-22 09:40:00,391.22,392.78,391.18,392.78,10871.0,372.6277,374.1135,372.5896,374.1135,10871.0
2020-07-22 09:45:00,392.66,393.68,392.48,392.99,16472.0,373.9992,374.9707,373.8278,374.3135,16472.0
2020-07-22 09:50:00,393.04,393.63,392.76,393.54,8768.0,374.3612,374.9231,374.0945,374.8374,8768.0
2020-07-22 09:55:00,393.59,393.81,392.99,392.99,8552.0,374.885,375.0946,374.3135,374.3135,8552.0
2020-07-22 10:00:00,393.02,393.9,393.02,393.8,7937.0,374.3421,375.1803,374.3421,375.085,7937.0
2020-07-22 10:05:00,393.55,393.83,393.11,393.36,7539.0,374.8469,375.1136,374.4278,374.666,7539.0
2020-07-22 10:10:00,393.5,393.98,393.25,393.8,9396.0,374.7993,375.2565,374.5612,375.085,9396.0
2020-07-22 10:15:00,393.73,394.55,393.72,394.17,9298.0,375.0184,375.7994,375.0088,375.4375,9298.0
2020-07-22 10:20:00,394.18,394.35,393.32,393.32,5246.0,375.447,375.6089,374.6279,374.6279,5246.0
2020-07-22 10:25:00,393.26,393.63,392.36,392.36,8150.0,374.5707,374.9231,373.7135,373.7135,8150.0
2020-07-22 10:30:00,392.26,392.75,392.0,392.37,6223.0,373.6182,374.0849,373.3706,373.723,6223.0
2020-07-22 10:35:00,392.32,393.29,392.17,393.08,5834.0,373.6754,374.5993,373.5325,374.3993,5834.0
2020-07-22 10:40:00,393.0,393.0,392.44,392.57,6618.0,374.3231,374.3231,373.7897,373.9135,6618.0
2020-07-22 10:45:00,392.59,392.79,391.03,391.3,11862.0,373.9325,374.123,372.4467,372.7039,11862.0
2020-07-22 10:50:00,391.4,391.47,390.73,390.89,5633.0,372.7991,372.8658,372.1609,372.3133,5633.0
2020-07-22 10:55:00,390.88,391.42,390.88,391.11,4885.0,372.3038,372.8182,372.3038,372.5229,4885.0
2020-07-22 11:00:00,391.1,391.88,391.1,391.78,3500.0,372.5134,373.2563,372.5134,373.161,3500.0
2020-07-22 11:05:00,391.87,391.93,390.4,390.7,5860.0,373.2468,373.3039,371.8466,372.1324,5860.0
2020-07-22 11:10:00,390.68,390.74,389.75,390.13,3980.0,372.1133,372.1705,371.2275,371.5895,3980.0
2020-07-22 11:15:00,389.94,391.0,389.94,390.95,6917.0,371.4085,372.4181,371.4085,372.3705,6917.0
2020-07-22 11:20:00,390.73,391.72,390.67,391.22,5096.0,372.1609,373.1039,372.1038,372.6277,5096.0
2020-07-22 11:25:00,391.09,391.69,391.01,391.07,16099.0,372.5038,373.0753,372.4276,372.4848,16099.0
2020-07-22 11:30:00,391.36,392.04,391.11,392.02,7419.0,372.761,373.4087,372.5229,373.3896,7419.0
2020-07-22 11:35:00,392.13,392.13,391.74,392.02,3152.0,373.4944,373.4944,373.1229,373.3896,3152.0
2020-07-22 11:40:00,392.02,392.4,392.02,392.4,1950.0,373.3896,373.7516,373.3896,373.7516,1950.0
2020-07-22 11:45:00,392.55,392.56,392.05,392.05,940.0,373.8944,373.904,373.4182,373.4182,940.0
2020-07-22 11:50:00,392.02,392.14,391.71,392.14,1200.0,373.3896,373.5039,373.0944,373.5039,1200.0
2020-07-22 11:55:00,392.69,392.69,392.11,392.11,1500.0,374.0278,374.0278,373.4754,373.4754,1500.0
2020-07-22 12:00:00,392.17,392.39,391.8,391.81,1800.0,373.5325,373.7421,373.1801,373.1896,1800.0
2020-07-22 12:05:00,391.92,392.12,391.65,391.68,3284.0,373.2944,373.4849,373.0372,373.0658,3284.0
2020-07-22 12:10:00,391.81,392.65,391.81,392.63,4824.0,373.1896,373.9897,373.1896,373.9706,4824.0
2020-07-22 12:15:00,392.85,393.35,392.63,393.35,3148.0,374.1802,374.6564,373.9706,374.6564,3148.0
2020-07-22 12:20:00,393.37,393.37,392.76,392.83,1200.0,374.6755,374.6755,374.0945,374.1611,1200.0
2020-07-22 12:25:00,392.7,392.72,392.54,392.55,700.0,374.0373,374.0564,373.8849,373.8944,700.0
2020-07-22 12:30:00,392.47,392.49,391.74,391.85,4300.0,373.8183,373.8373,373.1229,373.2277,4300.0
2020-07-22 12:35:00,391.76,392.03,391.76,391.94,900.0,373.142,373.3992,373.142,373.3134,900.0
2020-07-22 12:40:00,391.9,391.93,391.4,391.91,4001.0,373.2753,373.3039,372.7991,373.2849,4001.0
2020-07-22 12:45:00,391.68,392.05,391.56,392.05,3600.0,373.0658,373.4182,372.9515,373.4182,3600.0
2020-07-22 12:50:00,392.19,392.19,391.59,391.81,1960.0,373.5516,373.5516,372.9801,373.1896,1960.0
2020-07-22 12:55:00,391.65,391.94,391.6,391.94,3429.0,373.0372,373.3134,372.9896,373.3134,3429.0
2020-07-22 13:00:00,392.0,392.11,391.32,391.6,8471.0,373.3706,373.4754,372.7229,372.9896,8471.0
2020-07-22 13:05:00,391.69,391.72,391.22,391.5,3243.0,373.0753,373.1039,372.6277,372.8943,3243.0
2020-07-22 13:10:00,391.59,391.97,391.45,391.97,1680.0,372.9801,373.342,372.8467,373.342,1680.0
2020-07-22 13:15:00,391.9,391.99,391.72,391.81,1400.0,373.2753,373.3611,373.1039,373.1896,1400.0
2020-07-22 13:20:00,392.24,392.24,392.14,392.21,850.0,373.5992,373.5992,373.5039,373.5706,850.0
2020-07-22 13:25:00,392.28,392.28,391.33,391.33,2900.0,373.6373,373.6373,372.7324,372.7324,2900.0
2020-07-22 13:30:00,391.66,391.66,391.16,391.23,1100.0,373.0467,373.0467,372.5705,372.6372,1100.0
2020-07-22 13:35:00,391.04,391.26,391.04,391.26,1000.0,372.4562,372.6658,372.4562,372.6658,1000.0
2020-07-22 13:40:00,391.0,391.27,391.0,391.14,800.0,372.4181,372.6753,372.4181,372.5515,800.0
2020-07-22 13:45:00,391.21,391.21,390.65,390.68,4600.0,372.6181,372.6181,372.0847,372.1133,4600.0
2020-07-22 13:50:00,390.72,390.8,390.12,390.3,4420.0,372.1514,372.2276,371.5799,371.7514,4420.0
2020-07-22 13:55:00,390.26,391.04,390.19,390.5,7178.0,371.7133,372.4562,371.6466,371.9419,7178.0
2020-07-22 14:00:00,390.43,390.9,390.42,390.89,3255.0,371.8752,372.3229,371.8657,372.3133,3255.0
2020-07-22 14:05:00,390.91,391.15,390.78,391.15,2470.0,372.3324,372.561,372.2086,372.561,2470.0
2020-07-22 14:10:00,390.9,391.09,390.81,390.98,3066.0,372.3229,372.5038,372.2371,372.3991,3066.0
2020-07-22 14:15:00,390.95,391.24,390.68,391.24,2800.0,372.3705,372.6467,372.1133,372.6467,2800.0
2020-07-22 14:20:00,391.27,391.3,390.84,390.84,3291.0,372.6753,372.7039,372.2657,372.2657,3291.0
2020-07-22 14:25:00,390.98,391.32,390.86,391.23,2700.0,372.3991,372.7229,372.2848,372.6372,2700.0
2020-07-22 14:30:00,391.17,391.27,390.66,390.66,1836.0,372.58,372.6753,372.0943,372.0943,1836.0
2020-07-22 14:35:00,390.72,391.08,390.71,391.08,400.0,372.1514,372.4943,372.1419,372.4943,400.0
2020-07-22 14:40:00,391.1,391.18,391.0,391.14,1046.0,372.5134,372.5896,372.4181,372.5515,1046.0
2020-07-22 14:45:00,390.96,391.05,390.69,390.71,2100.0,372.38,372.4657,372.1228,372.1419,2100.0
2020-07-22 14:50:00,390.73,390.9,390.57,390.83,2285.0,372.1609,372.3229,372.0085,372.2562,2285.0
2020-07-22 14:55:00,390.88,391.11,390.74,390.81,1141.0,372.3038,372.5229,372.1705,372.2371,1141.0
2020-07-22 15:00:00,390.79,391.21,390.79,390.87,1600.0,372.2181,372.6181,372.2181,372.2943,1600.0
2020-07-22 15:05:00,390.79,391.18,390.57,391.12,2000.0,372.2181,372.5896,372.0085,372.5324,2000.0
2020-07-22 15:10:00,391.17,392.19,391.0,392.17,3608.0,372.58,373.5516,372.4181,373.5325,3608.0
2020-07-22 15:15:00,391.98,392.24,391.82,391.97,3227.0,373.3515,373.5992,373.1991,373.342,3227.0
2020-07-22 15:20:00,392.0,392.13,391.77,391.77,3740.0,373.3706,373.4944,373.1515,373.1515,3740.0
2020-07-22 15:25:00,392.08,392.18,391.06,391.17,2443.0,373.4468,373.542,372.4753,372.58,2443.0
2020-07-22 15:30:00,391.18,391.48,391.08,391.27,3936.0,372.5896,372.8753,372.4943,372.6753,3936.0
2020-07-22 15:35:00,391.33,391.85,391.33,391.84,2280.0,372.7324,373.2277,372.7324,373.2182,2280.0
2020-07-22 15:40:00,391.88,392.18,391.73,392.05,6164.0,373.2563,373.542,373.1134,373.4182,6164.0
2020-07-22 15:45:00,392.09,392.21,391.83,392.15,3700.0,373.4563,373.5706,373.2087,373.5135,3700.0
2020-07-22 15:50:00,392.32,392.66,392.19,392.56,8203.0,373.6754,373.9992,373.5516,373.904,8203.0
2020-07-22 15:55:00,392.65,392.8,392.38,392.73,20245.0,373.9897,374.1326,373.7325,374.0659,20245.0
2020-07-23 09:30:00,390.05,390.6,389.33,389.63,30437.0,371.5133,372.0371,370.8275,371.1132,30437.0
2020-07-23 09:35:00,389.73,391.33,389.73,390.62,10138.0,371.2085,372.7324,371.2085,372.0562,10138.0
2020-07-23 09:40:00,390.41,391.99,390.39,391.33,8390.0,371.8562,373.3611,371.8371,372.7324,8390.0
2020-07-23 09:45:00,391.47,391.85,391.11,391.85,1767.0,372.8658,373.2277,372.5229,373.2277,1767.0
2020-07-23 09:50:00,391.87,392.22,391.7,392.09,2185.0,373.2468,373.5801,373.0848,373.4563,2185.0
2020-07-23 09:55:00,392.35,393.34,392.18,393.12,6249.0,373.704,374.6469,373.542,374.4374,6249.0
2020-07-23 10:00:00,393.15,393.73,392.83,392.84,7031.0,374.4659,375.0184,374.1611,374.1707,7031.0
2020-07-23 10:05:00,393.24,393.57,392.98,393.2,8634.0,374.5517,374.866,374.304,374.5136,8634.0
2020-07-23 10:10:00,393.2,393.32,391.08,391.08,10627.0,374.5136,374.6279,372.4943,372.4943,10627.0
2020-07-23 10:15:00,391.2,391.67,390.51,390.56,18935.0,372.6086,373.0563,371.9514,371.999,18935.0
2020-07-23 10:20:00,390.68,391.08,390.42,391.08,9089.0,372.1133,372.4943,371.8657,372.4943,9089.0
2020-07-23 10:25:00,391.25,391.78,391.01,391.78,7199.0,372.6562,373.161,372.4276,373.161,7199.0
2020-07-23 10:30:00,391.82,391.91,391.6,391.61,4928.0,373.1991,373.2849,372.9896,372.9991,4928.0
2020-07-23 10:35:00,391.78,392.48,391.78,391.93,6060.0,373.161,373.8278,373.161,373.3039,6060.0
2020-07-23 10:40:00,392.04,392.95,392.04,392.93,3085.0,373.4087,374.2754,373.4087,374.2564,3085.0
2020-07-23 10:45:00,392.71,393.28,392.52,392.52,4298.0,374.0468,374.5898,373.8659,373.8659,4298.0
2020-07-23 10:50:00,392.46,392.99,391.77,391.77,2732.0,373.8087,374.3135,373.1515,373.1515,2732.0
2020-07-23 10:55:00,391.92,392.49,391.91,392.16,3005.0,373.2944,373.8373,373.2849,373.523,3005.0
2020-07-23 11:00:00,392.13,392.97,392.04,392.04,3777.0,373.4944,374.2945,373.4087,373.4087,3777.0
2020-07-23 11:05:00,392.03,392.64,391.48,392.63,4636.0,373.3992,373.9802,372.8753,373.9706,4636.0
2020-07-23 11:10:00,392.63,393.01,392.5,392.85,4801.0,373.9706,374.3326,373.8468,374.1802,4801.0
2020-07-23 11:15:00,392.69,393.31,392.69,393.06,6417.0,374.0278,374.6183,374.0278,374.3802,6417.0
2020-07-23 11:20:00,393.08,393.25,392.55,392.82,2800.0,374.3993,374.5612,373.8944,374.1516,2800.0
2020-07-23 11:25:00,392.9,393.42,392.9,393.02,4707.0,374.2278,374.7231,374.2278,374.3421,4707.0
2020-07-23 11:30:00,393.06,394.21,393.06,393.72,7443.0,374.3802,375.4756,374.3802,375.0088,7443.0
2020-07-23 11:35:00,393.37,393.68,393.3,393.68,1259.0,374.6755,374.9707,374.6088,374.9707,1259.0
2020-07-23 11:40:00,393.5,393.67,392.97,393.21,1828.0,374.7993,374.9612,374.2945,374.5231,1828.0
2020-07-23 11:45:00,393.07,393.07,392.64,392.81,2070.0,374.3897,374.3897,373.9802,374.1421,2070.0
2020-07-23 11:50:00,392.61,392.61,391.71,391.96,1700.0,373.9516,373.9516,373.0944,373.3325,1700.0
2020-07-23 11:55:00,391.74,392.02,391.74,391.92,600.0,373.1229,373.3896,373.1229,373.2944,600.0
2020-07-23 12:00:00,391.79,391.92,391.02,391.27,3127.0,373.1706,373.2944,372.4372,372.6753,3127.0
2020-07-23 12:05:00,390.79,391.47,390.25,390.25,3218.0,372.2181,372.8658,371.7038,371.7038,3218.0
2020-07-23 12:10:00,390.08,390.94,390.08,390.72,1909.0,371.5418,372.361,371.5418,372.1514,1909.0
2020-07-23 12:15:00,390.61,390.62,389.61,389.87,2398.0,372.0466,372.0562,371.0942,371.3418,2398.0
2020-07-23 12:20:00,389.7,390.03,389.5,389.5,2242.0,371.1799,371.4942,370.9894,370.9894,2242.0
2020-07-23 12:25:00,389.38,389.68,389.01,389.51,4933.0,370.8751,371.1608,370.5227,370.9989,4933.0
2020-07-23 12:30:00,389.3,389.44,388.31,388.51,7187.0,370.7989,370.9322,369.856,370.0464,7187.0
2020-07-23 12:35:00,388.44,388.44,387.26,387.62,3200.0,369.9798,369.9798,368.8559,369.1987,3200.0
2020-07-23 12:40:00,387.72,388.45,387.72,388.32,1700.0,369.294,369.9893,369.294,369.8655,1700.0
2020-07-23 12:45:00,388.77,388.83,388.22,388.61,2065.0,370.2941,370.3512,369.7702,370.1417,2065.0
2020-07-23 12:50:00,388.61,388.61,386.62,386.74,2193.0,370.1417,370.1417,368.2463,368.3606,2193.0
2020-07-23 12:55:00,387.14,387.94,386.8,387.83,2082.0,368.7416,369.5035,368.4177,369.3988,2082.0
2020-07-23 13:00:00,387.61,388.43,387.61,388.26,2268.0,369.1892,369.9702,369.1892,369.8083,2268.0
2020-07-23 13:05:00,388.55,389.01,388.36,388.83,2195.0,370.0845,370.5227,369.9036,370.3512,2195.0
2020-07-23 13:10:00,388.38,389.0,388.38,389.0,3519.0,369.9226,370.5132,369.9226,370.5132,3519.0
2020-07-23 13:15:00,389.0,389.12,387.78,388.0,2520.0,370.5132,370.6275,369.3511,369.5607,2520.0
2020-07-23 13:20:00,387.86,387.98,386.98,387.54,3012.0,369.4273,369.5416,368.5892,369.1225,3012.0
2020-07-23 13:25:00,387.0,387.65,386.89,387.43,1928.0,368.6082,369.2273,368.5034,369.0178,1928.0
2020-07-23 13:30:00,387.64,387.7,386.12,386.12,2081.0,369.2178,369.2749,367.77,367.77,2081.0
2020-07-23 13:35:00,386.12,386.58,385.48,385.88,3120.0,367.77,368.2082,367.1604,367.5414,3120.0
2020-07-23 13:40:00,385.8,385.8,384.59,384.75,3755.0,367.4652,367.4652,366.3127,366.4651,3755.0
2020-07-23 13:45:00,385.21,385.5,383.83,383.83,4853.0,366.9033,367.1795,365.5889,365.5889,4853.0
2020-07-23 13:50:00,383.44,384.31,383.44,383.5,2250.0,365.2174,366.046,365.2174,365.2745,2250.0
2020-07-23 13:55:00,383.68,385.08,383.36,385.04,6426.0,365.446,366.7795,365.1412,366.7414,6426.0
2020-07-23 14:00:00,384.85,385.04,383.61,383.77,2330.0,366.5604,366.7414,365.3793,365.5317,2330.0
2020-07-23 14:05:00,383.8,383.94,382.71,383.0,8201.0,365.5603,365.6936,364.5221,364.7983,8201.0
2020-07-23 14:10:00,383.0,383.47,382.71,383.17,13858.0,364.7983,365.246,364.5221,364.9602,13858.0
2020-07-23 14:15:00,383.2,383.75,381.89,383.75,5116.0,364.9888,365.5127,363.7411,365.5127,5116.0
2020-07-23 14:20:00,383.3,384.31,383.01,383.84,6812.0,365.084,366.046,364.8078,365.5984,6812.0
2020-07-23 14:25:00,384.06,384.56,383.68,383.78,4530.0,365.8079,366.2842,365.446,365.5412,4530.0
2020-07-23 14:30:00,384.2,384.55,383.41,384.33,5037.0,365.9413,366.2746,365.1888,366.0651,5037.0
2020-07-23 14:35:00,384.02,384.06,382.61,382.61,2110.0,365.7698,365.8079,364.4268,364.4268,2110.0
2020-07-23 14:40:00,382.86,383.52,382.76,383.52,2400.0,364.665,365.2936,364.5697,365.2936,2400.0
2020-07-23 14:45:00,383.51,384.2,383.02,384.13,5338.0,365.2841,365.9413,364.8174,365.8746,5338.0
2020-07-23 14:50:00,384.24,385.13,384.24,384.52,7179.0,365.9794,366.8271,365.9794,366.2461,7179.0
2020-07-23 14:55:00,384.35,384.95,384.15,384.62,4606.0,366.0841,366.6556,365.8937,366.3413,4606.0
2020-07-23 15:00:00,384.94,385.0,384.26,384.5,3146.0,366.6461,366.7033,365.9984,366.227,3146.0
2020-07-23 15:05:00,384.44,384.44,383.61,383.8,5520.0,366.1699,366.1699,365.3793,365.5603,5520.0
2020-07-23 15:10:00,383.76,384.03,383.21,383.75,2522.0,365.5222,365.7794,364.9983,365.5127,2522.0
2020-07-23 15:15:00,383.5,384.76,383.47,384.13,3425.0,365.2745,366.4747,365.246,365.8746,3425.0
2020-07-23 15:20:00,384.4,384.46,383.4,383.41,4000.0,366.1318,366.1889,365.1793,365.1888,4000.0
2020-07-23 15:25:00,383.72,383.72,383.17,383.51,5753.0,365.4841,365.4841,364.9602,365.2841,5753.0
2020-07-23 15:30:00,383.5,383.91,382.84,383.91,8803.0,365.2745,365.6651,364.6459,365.6651,8803.0
2020-07-23 15:35:00,383.71,384.26,383.0,383.85,6066.0,365.4746,365.9984,364.7983,365.6079,6066.0
2020-07-23 15:40:00,383.63,384.64,383.63,384.18,4620.0,365.3984,366.3604,365.3984,365.9222,4620.0
2020-07-23 15:45:00,384.46,384.78,384.13,384.15,10071.0,366.1889,366.4937,365.8746,365.8937,10071.0
2020-07-23 15:50:00,384.0,384.92,383.49,384.6,15626.0,365.7508,366.6271,365.265,366.3223,15626.0
2020-07-23 15:55:00,384.83,384.83,383.64,383.91,49884.0,366.5413,366.5413,365.4079,365.6651,49884.0
2020-07-24 09:30:00,371.01,371.06,368.69,369.91,102869.0,353.3781,353.4257,351.1684,352.3304,102869.0
2020-07-24 09:35:00,369.73,369.86,366.78,367.15,41824.0,352.1589,352.2828,349.3491,349.7016,41824.0
2020-07-24 09:40:00,367.6,370.64,366.82,370.64,29741.0,350.1302,353.0257,349.3872,353.0257,29741.0
2020-07-24 09:45:00,370.38,370.46,369.25,369.44,20354.0,352.7781,352.8543,351.7018,351.8827,20354.0
2020-07-24 09:50:00,369.29,371.33,368.91,370.32,19839.0,351.7399,353.6829,351.3779,352.7209,19839.0
2020-07-24 09:55:00,370.32,370.83,370.17,370.83,22593.0,352.7209,353.2067,352.578,353.2067,22593.0
2020-07-24 10:00:00,370.75,372.02,370.35,371.79,36610.0,353.1305,354.3401,352.7495,354.121,36610.0
2020-07-24 10:05:00,371.73,373.53,370.92,372.62,18377.0,354.0639,355.7784,353.2924,354.9116,18377.0
2020-07-24 10:10:00,372.4,372.47,371.65,371.76,13371.0,354.7021,354.7687,353.9877,354.0925,13371.0
2020-07-24 10:15:00,371.45,372.25,371.23,372.03,22186.0,353.7972,354.5592,353.5877,354.3496,22186.0
2020-07-24 10:20:00,372.04,373.79,372.01,373.58,21723.0,354.3592,356.026,354.3306,355.826,21723.0
2020-07-24 10:25:00,373.65,373.65,372.23,372.61,14981.0,355.8927,355.8927,354.5401,354.9021,14981.0
2020-07-24 10:30:00,372.5,373.29,371.5,371.56,11724.0,354.7973,355.5498,353.8448,353.902,11724.0
2020-07-24 10:35:00,371.79,372.51,371.6,372.14,5887.0,354.121,354.8068,353.9401,354.4544,5887.0
2020-07-24 10:40:00,372.44,372.44,371.71,371.96,3550.0,354.7402,354.7402,354.0448,354.283,3550.0
2020-07-24 10:45:00,372.09,372.23,371.42,372.16,12944.0,354.4068,354.5401,353.7686,354.4735,12944.0
2020-07-24 10:50:00,372.11,373.46,371.81,373.44,8847.0,354.4258,355.7117,354.1401,355.6926,8847.0
2020-07-24 10:55:00,373.58,374.23,373.51,373.93,11488.0,355.826,356.4451,355.7593,356.1593,11488.0
2020-07-24 11:00:00,373.89,374.12,373.36,373.39,10894.0,356.1212,356.3403,355.6164,355.645,10894.0
2020-07-24 11:05:00,373.47,374.17,373.21,373.82,8833.0,355.7212,356.3879,355.4736,356.0546,8833.0
2020-07-24 11:10:00,373.78,374.13,373.43,373.77,12887.0,356.0165,356.3498,355.6831,356.0069,12887.0
2020-07-24 11:15:00,373.88,374.1,373.31,373.57,8984.0,356.1117,356.3213,355.5688,355.8165,8984.0
2020-07-24 11:20:00,373.61,373.91,372.73,373.17,18404.0,355.8546,356.1403,355.0164,355.4355,18404.0
2020-07-24 11:25:00,373.21,373.71,372.85,373.57,9588.0,355.4736,355.9498,355.1307,355.8165,9588.0
2020-07-24 11:30:00,373.55,375.14,373.51,375.0,30190.0,355.7974,357.3118,355.7593,357.1785,30190.0
2020-07-24 11:35:00,375.16,375.16,373.61,374.09,10320.0,357.3309,357.3309,355.8546,356.3117,10320.0
2020-07-24 11:40:00,373.67,374.45,373.6,374.35,6967.0,355.9117,356.6546,355.845,356.5594,6967.0
2020-07-24 11:45:00,374.65,374.89,373.9,374.25,3000.0,356.8451,357.0737,356.1308,356.4641,3000.0
2020-07-24 11:50:00,374.36,374.45,373.53,373.88,4200.0,356.5689,356.6546,355.7784,356.1117,4200.0
2020-07-24 11:55:00,373.85,374.5,373.28,374.38,4300.0,356.0831,356.7023,355.5402,356.588,4300.0
2020-07-24 12:00:00,374.61,374.79,374.09,374.38,5221.0,356.807,356.9785,356.3117,356.588,5221.0
2020-07-24 12:05:00,374.06,374.06,373.3,373.63,2600.0,356.2832,356.2832,355.5593,355.8736,2600.0
2020-07-24 12:10:00,373.94,374.11,373.26,373.43,3219.0,356.1689,356.3308,355.5212,355.6831,3219.0
2020-07-24 12:15:00,373.31,373.49,372.4,372.4,3319.0,355.5688,355.7403,354.7021,354.7021,3319.0
2020-07-24 12:20:00,372.58,372.76,371.84,371.91,5000.0,354.8735,355.0449,354.1687,354.2353,5000.0
2020-07-24 12:25:00,372.23,373.44,372.23,373.02,2850.0,354.5401,355.6926,354.5401,355.2926,2850.0
2020-07-24 12:30:00,373.03,373.43,372.78,372.87,2500.0,355.3021,355.6831,355.064,355.1497,2500.0
2020-07-24 12:35:00,372.85,372.85,371.98,372.06,4618.0,355.1307,355.1307,354.302,354.3782,4618.0
2020-07-24 12:40:00,372.05,372.05,371.24,371.28,3400.0,354.3687,354.3687,353.5972,353.6353,3400.0
2020-07-24 12:45:00,371.52,371.71,371.09,371.4,5969.0,353.8639,354.0448,353.4543,353.7496,5969.0
2020-07-24 12:50:00,371.17,371.32,370.63,370.71,6400.0,353.5305,353.6734,353.0162,353.0924,6400.0
2020-07-24 12:55:00,370.85,370.85,369.69,370.15,8461.0,353.2257,353.2257,352.1208,352.559,8461.0
2020-07-24 13:00:00,370.05,370.83,370.04,370.34,6431.0,352.4637,353.2067,352.4542,352.74,6431.0
2020-07-24 13:05:00,370.55,370.59,369.89,370.43,6600.0,352.94,352.9781,352.3113,352.8257,6600.0
2020-07-24 13:10:00,370.45,370.45,368.7,368.83,6149.0,352.8447,352.8447,351.1779,351.3017,6149.0
2020-07-24 13:15:00,368.79,369.07,368.51,369.04,5644.0,351.2636,351.5303,350.9969,351.5017,5644.0
2020-07-24 13:20:00,369.38,369.64,369.18,369.48,1300.0,351.8256,352.0732,351.6351,351.9208,1300.0
2020-07-24 13:25:00,369.8,370.0,369.54,369.9,9662.0,352.2256,352.4161,351.978,352.3209,9662.0
2020-07-24 13:30:00,369.75,370.13,369.45,369.45,4370.0,352.178,352.5399,351.8923,351.8923,4370.0
2020-07-24 13:35:00,369.6,370.17,369.46,369.75,7274.0,352.0351,352.578,351.9018,352.178,7274.0
2020-07-24 13:40:00,369.91,371.1,369.91,370.76,5300.0,352.3304,353.4638,352.3304,353.14,5300.0
2020-07-24 13:45:00,371.11,371.59,370.77,371.27,10499.0,353.4734,353.9306,353.1495,353.6258,10499.0
2020-07-24 13:50:00,371.22,371.22,370.35,370.43,3250.0,353.5781,353.5781,352.7495,352.8257,3250.0
2020-07-24 13:55:00,370.75,370.87,370.21,370.38,4219.0,353.1305,353.2448,352.6161,352.7781,4219.0
2020-07-24 14:00:00,370.62,371.53,370.21,371.31,9313.0,353.0067,353.8734,352.6161,353.6639,9313.0
2020-07-24 14:05:00,371.06,371.82,371.05,371.79,2550.0,353.4257,354.1496,353.4162,354.121,2550.0
2020-07-24 14:10:00,371.69,371.86,371.09,371.44,4342.0,354.0258,354.1877,353.4543,353.7877,4342.0
2020-07-24 14:15:00,371.01,371.5,370.82,370.91,2735.0,353.3781,353.8448,353.1971,353.2829,2735.0
2020-07-24 14:20:00,371.08,371.61,371.08,371.15,4000.0,353.4448,353.9496,353.4448,353.5115,4000.0
2020-07-24 14:25:00,371.36,372.0,370.92,371.86,5630.0,353.7115,354.3211,353.2924,354.1877,5630.0
2020-07-24 14:30:00,372.13,372.25,371.13,371.23,8002.0,354.4449,354.5592,353.4924,353.5877,8002.0
2020-07-24 14:35:00,371.24,371.24,369.45,369.98,17842.0,353.5972,353.5972,351.8923,352.3971,17842.0
2020-07-24 14:40:00,369.98,370.28,369.2,369.36,8548.0,352.3971,352.6828,351.6541,351.8065,8548.0
2020-07-24 14:45:00,369.43,369.61,369.05,369.08,7631.0,351.8732,352.0446,351.5113,351.5398,7631.0
2020-07-24 14:50:00,369.14,369.57,369.0,369.08,7390.0,351.597,352.0066,351.4636,351.5398,7390.0
2020-07-24 14:55:00,369.01,370.36,368.66,369.06,17380.0,351.4732,352.759,351.1398,351.5208,17380.0
2020-07-24 15:00:00,369.26,369.3,368.37,368.79,11707.0,351.7113,351.7494,350.8636,351.2636,11707.0
2020-07-24 15:05:00,368.75,369.32,368.74,369.12,7048.0,351.2255,351.7684,351.216,351.5779,7048.0
2020-07-24 15:10:00,369.12,369.7,369.06,369.4,5773.0,351.5779,352.1304,351.5208,351.8446,5773.0
2020-07-24 15:15:00,369.46,369.49,368.36,368.47,7336.0,351.9018,351.9304,350.8541,350.9588,7336.0
2020-07-24 15:20:00,368.49,368.81,368.04,368.17,16264.0,350.9779,351.2827,350.5493,350.6731,16264.0
2020-07-24 15:25:00,368.01,368.47,367.36,367.61,15554.0,350.5207,350.9588,349.9016,350.1397,15554.0
2020-07-24 15:30:00,367.63,367.87,367.0,367.31,16841.0,350.1587,350.3873,349.5587,349.854,16841.0
2020-07-24 15:35:00,367.41,368.76,367.22,368.55,16730.0,349.9492,351.235,349.7682,351.035,16730.0
2020-07-24 15:40:00,368.44,368.63,367.6,367.71,18640.0,350.9303,351.1112,350.1302,350.2349,18640.0
2020-07-24 15:45:00,367.6,368.2,367.31,368.2,25915.0,350.1302,350.7017,349.854,350.7017,25915.0
2020-07-24 15:50:00,367.99,368.22,366.77,367.85,34756.0,350.5016,350.7207,349.3396,350.3683,34756.0
2020-07-24 15:55:00,367.85,368.28,367.51,367.69,66523.0,350.3683,350.7779,350.0445,350.2159,66523.0
2020-07-27 09:30:00,377.8,378.98,376.26,378.74,70927.0,359.8454,360.9693,358.3786,360.7408,70927.0
2020-07-27 09:35:00,378.73,380.74,378.73,380.35,36395.0,360.7312,362.6457,360.7312,362.2742,36395.0
2020-07-27 09:40:00,380.25,381.26,380.25,380.84,19118.0,362.179,363.141,362.179,362.741,19118.0
2020-07-27 09:45:00,381.02,381.62,380.92,381.45,12976.0,362.9124,363.4839,362.8172,363.322,12976.0
2020-07-27 09:50:00,381.55,382.26,381.49,382.08,15875.0,363.4172,364.0935,363.3601,363.922,15875.0
2020-07-27 09:55:00,381.91,381.93,381.22,381.68,8903.0,363.7601,363.7792,363.1029,363.541,8903.0
2020-07-27 10:00:00,381.83,382.8,381.76,382.61,12157.0,363.6839,364.6078,363.6172,364.4268,12157.0
2020-07-27 10:05:00,382.6,382.75,381.94,381.96,17759.0,364.4173,364.5602,363.7887,363.8077,17759.0
2020-07-27 10:10:00,381.99,382.88,381.94,381.94,6998.0,363.8363,364.684,363.7887,363.7887,6998.0
2020-07-27 10:15:00,382.04,383.2,382.04,382.98,6357.0,363.8839,364.9888,363.8839,364.7793,6357.0
2020-07-27 10:20:00,383.03,383.57,382.49,382.49,11660.0,364.8269,365.3412,364.3125,364.3125,11660.0
2020-07-27 10:25:00,382.45,382.8,382.06,382.37,5405.0,364.2744,364.6078,363.903,364.1982,5405.0
2020-07-27 10:30:00,382.34,383.25,382.24,383.24,8895.0,364.1697,365.0364,364.0744,365.0269,8895.0
2020-07-27 10:35:00,383.17,383.79,383.06,383.41,13020.0,364.9602,365.5508,364.8555,365.1888,13020.0
2020-07-27 10:40:00,383.42,383.56,382.82,383.14,9010.0,365.1983,365.3317,364.6269,364.9316,9010.0
2020-07-27 10:45:00,383.23,383.45,382.96,383.17,5533.0,365.0174,365.2269,364.7602,364.9602,5533.0
2020-07-27 10:50:00,383.23,383.36,382.57,382.78,16737.0,365.0174,365.1412,364.3887,364.5888,16737.0
2020-07-27 10:55:00,382.81,383.21,382.54,383.05,11498.0,364.6173,364.9983,364.3602,364.8459,11498.0
2020-07-27 11:00:00,383.08,383.42,382.9,383.33,7998.0,364.8745,365.1983,364.7031,365.1126,7998.0
2020-07-27 11:05:00,383.43,383.47,382.94,383.21,8214.0,365.2079,365.246,364.7412,364.9983,8214.0
2020-07-27 11:10:00,383.25,383.37,382.63,382.85,7380.0,365.0364,365.1507,364.4459,364.6554,7380.0
2020-07-27 11:15:00,382.93,382.97,382.23,382.71,5952.0,364.7316,364.7697,364.0649,364.5221,5952.0
2020-07-27 11:20:00,382.78,382.78,381.58,381.63,10984.0,364.5888,364.5888,363.4458,363.4934,10984.0
2020-07-27 11:25:00,381.51,382.11,380.62,380.67,9971.0,363.3791,363.9506,362.5314,362.579,9971.0
2020-07-27 11:30:00,380.71,381.23,380.31,380.75,7427.0,362.6171,363.1124,362.2361,362.6552,7427.0
2020-07-27 11:35:00,380.7,380.72,379.17,380.16,6293.0,362.6076,362.6267,361.1503,362.0933,6293.0
2020-07-27 11:40:00,380.27,380.84,380.09,380.77,6856.0,362.198,362.741,362.0266,362.6743,6856.0
2020-07-27 11:45:00,380.92,382.26,380.88,382.1,4696.0,362.8172,364.0935,362.7791,363.9411,4696.0
2020-07-27 11:50:00,382.06,382.53,381.99,382.47,2650.0,363.903,364.3506,363.8363,364.2935,2650.0
2020-07-27 11:55:00,382.27,382.27,381.42,381.5,5120.0,364.103,364.103,363.2934,363.3696,5120.0
2020-07-27 12:00:00,381.4,382.09,381.21,382.08,4456.0,363.2743,363.9316,363.0934,363.922,4456.0
2020-07-27 12:05:00,382.06,382.16,381.84,381.96,1600.0,363.903,363.9982,363.6934,363.8077,1600.0
2020-07-27 12:10:00,382.11,382.62,382.11,382.54,1613.0,363.9506,364.4364,363.9506,364.3602,1613.0
2020-07-27 12:15:00,382.58,382.58,381.92,382.04,4270.0,364.3983,364.3983,363.7696,363.8839,4270.0
2020-07-27 12:20:00,382.0,382.31,381.91,382.13,3166.0,363.8458,364.1411,363.7601,363.9696,3166.0
2020-07-27 12:25:00,382.01,382.1,381.75,381.77,3133.0,363.8554,363.9411,363.6077,363.6268,3133.0
2020-07-27 12:30:00,381.75,381.88,381.51,381.88,3160.0,363.6077,363.7315,363.3791,363.7315,3160.0
2020-07-27 12:35:00,381.96,382.41,381.96,382.32,1500.0,363.8077,364.2363,363.8077,364.1506,1500.0
2020-07-27 12:40:00,382.3,382.39,382.16,382.37,2495.0,364.1316,364.2173,363.9982,364.1982,2495.0
2020-07-27 12:45:00,382.29,382.29,381.72,381.72,1408.0,364.122,364.122,363.5791,363.5791,1408.0
2020-07-27 12:50:00,381.61,382.44,381.43,382.12,2224.0,363.4744,364.2649,363.3029,363.9601,2224.0
2020-07-27 12:55:00,382.39,382.63,382.37,382.59,2782.0,364.2173,364.4459,364.1982,364.4078,2782.0
2020-07-27 13:00:00,382.59,382.7,382.13,382.7,2983.0,364.4078,364.5126,363.9696,364.5126,2983.0
2020-07-27 13:05:00,382.7,382.77,382.13,382.13,1736.0,364.5126,364.5792,363.9696,363.9696,1736.0
2020-07-27 13:10:00,382.24,382.32,382.02,382.28,1555.0,364.0744,364.1506,363.8649,364.1125,1555.0
2020-07-27 13:15:00,382.05,382.05,381.54,381.8,34150.0,363.8935,363.8935,363.4077,363.6553,34150.0
2020-07-27 13:20:00,381.81,382.14,381.8,382.01,2683.0,363.6649,363.9792,363.6553,363.8554,2683.0
2020-07-27 13:25:00,382.15,382.52,382.15,382.45,2175.0,363.9887,364.3411,363.9887,364.2744,2175.0
2020-07-27 13:30:00,382.36,382.54,382.15,382.4,5400.0,364.1887,364.3602,363.9887,364.2268,5400.0
2020-07-27 13:35:00,382.44,382.8,382.16,382.8,2430.0,364.2649,364.6078,363.9982,364.6078,2430.0
2020-07-27 13:40:00,382.8,382.92,382.42,382.42,3005.0,364.6078,364.7221,364.2459,364.2459,3005.0
2020-07-27 13:45:00,382.39,382.42,382.17,382.32,1300.0,364.2173,364.2459,364.0077,364.1506,1300.0
2020-07-27 13:50:00,382.33,382.68,382.21,382.68,2788.0,364.1601,364.4935,364.0458,364.4935,2788.0
2020-07-27 13:55:00,382.67,382.81,382.49,382.68,3015.0,364.484,364.6173,364.3125,364.4935,3015.0
2020-07-27 14:00:00,382.95,383.26,382.68,383.12,5695.0,364.7507,365.0459,364.4935,364.9126,5695.0
2020-07-27 14:05:00,383.16,383.57,383.01,383.03,2847.0,364.9507,365.3412,364.8078,364.8269,2847.0
2020-07-27 14:10:00,383.02,383.02,382.52,382.55,2400.0,364.8174,364.8174,364.3411,364.3697,2400.0
2020-07-27 14:15:00,382.47,382.58,382.07,382.29,2381.0,364.2935,364.3983,363.9125,364.122,2381.0
2020-07-27 14:20:00,382.22,382.98,382.2,382.87,3800.0,364.0554,364.7793,364.0363,364.6745,3800.0
2020-07-27 14:25:00,382.75,382.84,382.28,382.46,4000.0,364.5602,364.6459,364.1125,364.284,4000.0
2020-07-27 14:30:00,382.42,382.68,382.17,382.26,1200.0,364.2459,364.4935,364.0077,364.0935,1200.0
2020-07-27 14:35:00,382.39,382.4,382.08,382.09,5700.0,364.2173,364.2268,363.922,363.9316,5700.0
2020-07-27 14:40:00,382.05,382.15,381.69,382.09,9600.0,363.8935,363.9887,363.5506,363.9316,9600.0
2020-07-27 14:45:00,382.1,382.1,381.58,381.85,12838.0,363.9411,363.9411,363.4458,363.703,12838.0
2020-07-27 14:50:00,382.06,382.23,381.4,381.48,2864.0,363.903,364.0649,363.2743,363.3505,2864.0
2020-07-27 14:55:00,381.63,381.66,381.25,381.49,3500.0,363.4934,363.522,363.1315,363.3601,3500.0
2020-07-27 15:00:00,381.6,382.8,381.49,382.78,5465.0,363.4648,364.6078,363.3601,364.5888,5465.0
2020-07-27 15:05:00,382.69,382.7,382.06,382.3,1800.0,364.503,364.5126,363.903,364.1316,1800.0
2020-07-27 15:10:00,382.29,382.58,382.01,382.01,4221.0,364.122,364.3983,363.8554,363.8554,4221.0
2020-07-27 15:15:00,382.14,382.41,381.79,382.31,4834.0,363.9792,364.2363,363.6458,364.1411,4834.0
2020-07-27 15:20:00,382.25,382.53,382.05,382.1,12430.0,364.0839,364.3506,363.8935,363.9411,12430.0
2020-07-27 15:25:00,382.0,382.84,381.98,382.55,13495.0,363.8458,364.6459,363.8268,364.3697,13495.0
2020-07-27 15:30:00,382.68,382.74,381.73,381.94,19705.0,364.4935,364.5507,363.5887,363.7887,19705.0
2020-07-27 15:35:00,381.87,382.04,381.26,381.26,10857.0,363.722,363.8839,363.141,363.141,10857.0
2020-07-27 15:40:00,381.51,381.7,381.24,381.35,12058.0,363.3791,363.5601,363.1219,363.2267,12058.0
2020-07-27 15:45:00,381.33,381.57,380.91,381.05,15143.0,363.2077,363.4363,362.8076,362.941,15143.0
2020-07-27 15:50:00,381.11,381.44,380.7,381.35,30169.0,362.9981,363.3124,362.6076,363.2267,30169.0
2020-07-27 15:55:00,381.4,382.19,381.14,381.77,47287.0,363.2743,364.0268,363.0267,363.6268,47287.0
2020-07-28 09:30:00,381.05,381.74,379.02,379.83,32908.0,362.941,363.5982,361.0074,361.779,32908.0
2020-07-28 09:35:00,379.84,380.47,377.71,378.68,15141.0,361.7885,362.3885,359.7597,360.6836,15141.0
2020-07-28 09:40:00,378.66,379.02,378.22,378.69,4500.0,360.6646,361.0074,360.2455,360.6931,4500.0
2020-07-28 09:45:00,378.9,378.9,377.66,377.76,8550.0,360.8932,360.8932,359.7121,359.8073,8550.0
2020-07-28 09:50:00,377.4,377.44,376.47,376.84,8077.0,359.4644,359.5025,358.5786,358.9311,8077.0
2020-07-28 09:55:00,376.73,377.3,376.42,377.29,9530.0,358.8263,359.3692,358.531,359.3597,9530.0
2020-07-28 10:00:00,376.87,378.22,376.85,377.85,6950.0,358.9596,360.2455,358.9406,359.8931,6950.0
2020-07-28 10:05:00,377.69,378.27,377.58,377.65,6490.0,359.7407,360.2931,359.6359,359.7026,6490.0
2020-07-28 10:10:00,377.5,378.0,376.89,377.15,6443.0,359.5597,360.0359,358.9787,359.2263,6443.0
2020-07-28 10:15:00,377.32,378.5,377.29,378.46,5900.0,359.3882,360.5122,359.3597,360.4741,5900.0
2020-07-28 10:20:00,378.79,379.38,378.49,378.52,4138.0,360.7884,361.3503,360.5026,360.5312,4138.0
2020-07-28 10:25:00,378.5,378.64,377.74,378.32,4368.0,360.5122,360.6455,359.7883,360.3407,4368.0
2020-07-28 10:30:00,378.43,378.62,377.51,377.51,3829.0,360.4455,360.6265,359.5692,359.5692,3829.0
2020-07-28 10:35:00,377.7,378.34,377.32,378.33,4560.0,359.7502,360.3598,359.3882,360.3502,4560.0
2020-07-28 10:40:00,378.23,378.23,377.78,377.78,4471.0,360.255,360.255,359.8264,359.8264,4471.0
2020-07-28 10:45:00,377.62,377.97,377.56,377.71,3450.0,359.674,360.0073,359.6168,359.7597,3450.0
2020-07-28 10:50:00,377.89,378.23,377.76,378.23,4000.0,359.9312,360.255,359.8073,360.255,4000.0
2020-07-28 10:55:00,378.29,378.96,378.29,378.86,2171.0,360.3121,360.9503,360.3121,360.8551,2171.0
2020-07-28 11:00:00,378.7,378.86,377.89,377.92,3308.0,360.7027,360.8551,359.9312,359.9597,3308.0
2020-07-28 11:05:00,377.67,378.03,377.39,377.94,2564.0,359.7216,360.0645,359.4549,359.9788,2564.0
2020-07-28 11:10:00,378.1,379.0,377.46,378.79,5600.0,360.1312,360.9884,359.5216,360.7884,5600.0
2020-07-28 11:15:00,378.87,378.97,378.6,378.62,4324.0,360.8646,360.9598,360.6074,360.6265,4324.0
2020-07-28 11:20:00,378.72,379.13,378.72,379.13,4295.0,360.7217,361.1122,360.7217,361.1122,4295.0
2020-07-28 11:25:00,378.97,379.28,378.56,378.7,4000.0,360.9598,361.2551,360.5693,360.7027,4000.0
2020-07-28 11:30:00,378.85,379.64,378.61,379.32,6602.0,360.8455,361.598,360.6169,361.2932,6602.0
2020-07-28 11:35:00,379.21,379.54,378.89,379.38,4668.0,361.1884,361.5027,360.8836,361.3503,4668.0
2020-07-28 11:40:00,379.59,380.08,379.3,379.55,2369.0,361.5504,362.0171,361.2741,361.5123,2369.0
2020-07-28 11:45:00,379.6,379.86,379.16,379.86,2100.0,361.5599,361.8075,361.1408,361.8075,2100.0
2020-07-28 11:50:00,379.75,379.96,379.26,379.74,1300.0,361.7028,361.9028,361.236,361.6932,1300.0
2020-07-28 11:55:00,379.67,379.67,379.5,379.5,400.0,361.6266,361.6266,361.4646,361.4646,400.0
2020-07-28 12:00:00,379.27,379.6,379.06,379.4,2353.0,361.2456,361.5599,361.0455,361.3694,2353.0
2020-07-28 12:05:00,379.04,379.31,378.99,379.31,1040.0,361.0265,361.2837,360.9789,361.2837,1040.0
2020-07-28 12:10:00,378.95,378.95,378.86,378.86,200.0,360.9408,360.9408,360.8551,360.8551,200.0
2020-07-28 12:15:00,379.04,379.2,378.57,378.88,1200.0,361.0265,361.1789,360.5788,360.8741,1200.0
2020-07-28 12:20:00,378.86,379.04,378.54,379.04,1686.0,360.8551,361.0265,360.5503,361.0265,1686.0
2020-07-28 12:25:00,379.04,379.48,378.93,379.15,1212.0,361.0265,361.4456,360.9217,361.1313,1212.0
2020-07-28 12:30:00,379.2,379.26,379.04,379.23,1376.0,361.1789,361.236,361.0265,361.2075,1376.0
2020-07-28 12:35:00,379.3,379.48,379.01,379.48,1397.0,361.2741,361.4456,360.9979,361.4456,1397.0
2020-07-28 12:40:00,379.51,379.59,379.17,379.24,846.0,361.4742,361.5504,361.1503,361.217,846.0
2020-07-28 12:45:00,379.45,379.55,378.88,378.88,900.0,361.417,361.5123,360.8741,360.8741,900.0
2020-07-28 12:50:00,379.3,379.34,378.79,379.2,700.0,361.2741,361.3122,360.7884,361.1789,700.0
2020-07-28 12:55:00,378.93,379.1,378.79,379.1,2400.0,360.9217,361.0836,360.7884,361.0836,2400.0
2020-07-28 13:00:00,379.2,379.75,379.11,379.11,800.0,361.1789,361.7028,361.0932,361.0932,800.0
2020-07-28 13:05:00,379.29,379.29,378.89,379.07,911.0,361.2646,361.2646,360.8836,361.0551,911.0
2020-07-28 13:10:00,379.19,379.19,378.85,378.94,2100.0,361.1694,361.1694,360.8455,360.9313,2100.0
2020-07-28 13:15:00,379.01,379.3,379.01,379.3,1000.0,360.9979,361.2741,360.9979,361.2741,1000.0
2020-07-28 13:20:00,379.37,379.48,379.29,379.3,600.0,361.3408,361.4456,361.2646,361.2741,600.0
2020-07-28 13:25:00,379.44,379.5,379.37,379.38,600.0,361.4075,361.4646,361.3408,361.3503,600.0
2020-07-28 13:30:00,379.61,379.8,379.61,379.66,2265.0,361.5694,361.7504,361.5694,361.617,2265.0
2020-07-28 13:35:00,379.72,380.21,379.63,380.21,2300.0,361.6742,362.1409,361.5885,362.1409,2300.0
2020-07-28 13:40:00,380.38,380.38,380.21,380.21,800.0,362.3028,362.3028,362.1409,362.1409,800.0
2020-07-28 13:45:00,380.38,380.43,380.16,380.35,600.0,362.3028,362.3504,362.0933,362.2742,600.0
2020-07-28 13:50:00,380.43,380.59,380.11,380.23,2000.0,362.3504,362.5028,362.0456,362.1599,2000.0
2020-07-28 13:55:00,380.29,380.29,379.68,380.06,800.0,362.2171,362.2171,361.6361,361.998,800.0
2020-07-28 14:00:00,380.11,380.11,379.6,379.67,1700.0,362.0456,362.0456,361.5599,361.6266,1700.0
2020-07-28 14:05:00,379.52,379.52,379.27,379.27,400.0,361.4837,361.4837,361.2456,361.2456,400.0
2020-07-28 14:10:00,379.56,379.61,379.51,379.51,300.0,361.5218,361.5694,361.4742,361.4742,300.0
2020-07-28 14:15:00,379.35,379.6,379.35,379.47,600.0,361.3218,361.5599,361.3218,361.4361,600.0
2020-07-28 14:20:00,379.49,379.59,379.31,379.59,1626.0,361.4551,361.5504,361.2837,361.5504,1626.0
2020-07-28 14:25:00,379.59,379.59,379.03,379.05,1600.0,361.5504,361.5504,361.017,361.036,1600.0
2020-07-28 14:30:00,379.11,379.23,378.95,379.07,2667.0,361.0932,361.2075,360.9408,361.0551,2667.0
2020-07-28 14:35:00,378.94,379.07,378.82,379.06,889.0,360.9313,361.0551,360.817,361.0455,889.0
2020-07-28 14:40:00,379.13,379.13,378.33,378.33,1400.0,361.1122,361.1122,360.3502,360.3502,1400.0
2020-07-28 14:45:00,378.53,378.58,378.11,378.22,1500.0,360.5407,360.5884,360.1407,360.2455,1500.0
2020-07-28 14:50:00,378.44,378.48,378.13,378.27,2002.0,360.455,360.4931,360.1597,360.2931,2002.0
2020-07-28 14:55:00,378.27,378.42,378.13,378.24,2767.0,360.2931,360.436,360.1597,360.2645,2767.0
2020-07-28 15:00:00,378.26,378.39,377.72,377.75,1800.0,360.2836,360.4074,359.7692,359.7978,1800.0
2020-07-28 15:05:00,377.75,377.9,377.34,377.53,2644.0,359.7978,359.9407,359.4073,359.5883,2644.0
2020-07-28 15:10:00,377.34,377.43,377.14,377.14,1400.0,359.4073,359.493,359.2168,359.2168,1400.0
2020-07-28 15:15:00,377.12,377.47,376.89,377.31,2700.0,359.1977,359.5311,358.9787,359.3787,2700.0
2020-07-28 15:20:00,377.61,377.61,377.29,377.5,1121.0,359.6645,359.6645,359.3597,359.5597,1121.0
2020-07-28 15:25:00,377.58,377.86,377.35,377.38,2689.0,359.6359,359.9026,359.4168,359.4454,2689.0
2020-07-28 15:30:00,377.33,377.84,377.11,377.38,2835.0,359.3978,359.8835,359.1882,359.4454,2835.0
2020-07-28 15:35:00,377.53,377.91,377.25,377.25,2128.0,359.5883,359.9502,359.3216,359.3216,2128.0
2020-07-28 15:40:00,377.42,377.48,377.0,377.07,3094.0,359.4835,359.5406,359.0834,359.1501,3094.0
2020-07-28 15:45:00,377.19,377.68,377.13,377.36,3500.0,359.2644,359.7311,359.2073,359.4263,3500.0
2020-07-28 15:50:00,377.28,377.28,376.37,376.97,9939.0,359.3501,359.3501,358.4834,359.0549,9939.0
2020-07-28 15:55:00,376.83,376.83,376.19,376.37,14159.0,358.9215,358.9215,358.3119,358.4834,14159.0
2020-07-29 09:30:00,365.0,366.1,364.15,365.04,90504.0,347.6537,348.7015,346.8441,347.6918,90504.0
2020-07-29 09:35:00,365.08,365.97,364.46,364.94,26531.0,347.7299,348.5776,347.1394,347.5966,26531.0
2020-07-29 09:40:00,364.67,364.68,363.32,363.5,49690.0,347.3394,347.3489,346.0536,346.225,49690.0
2020-07-29 09:45:00,363.44,363.58,361.69,362.98,32131.0,346.1679,346.3012,344.501,345.7297,32131.0
2020-07-29 09:50:00,363.15,363.18,361.82,362.18,29590.0,345.8917,345.9202,344.6249,344.9678,29590.0
2020-07-29 09:55:00,362.39,363.26,362.05,362.6,53440.0,345.1678,345.9964,344.8439,345.3678,53440.0
2020-07-29 10:00:00,362.58,364.04,362.55,363.86,13437.0,345.3487,346.7394,345.3202,346.5679,13437.0
2020-07-29 10:05:00,363.82,364.11,363.5,363.74,23769.0,346.5298,346.806,346.225,346.4536,23769.0
2020-07-29 10:10:00,363.81,364.48,363.71,364.22,11726.0,346.5203,347.1584,346.425,346.9108,11726.0
2020-07-29 10:15:00,364.13,364.5,363.7,364.34,7252.0,346.8251,347.1775,346.4155,347.0251,7252.0
2020-07-29 10:20:00,364.3,364.97,364.12,364.28,6428.0,346.987,347.6252,346.8156,346.968,6428.0
2020-07-29 10:25:00,364.08,364.49,363.68,364.14,7003.0,346.7775,347.168,346.3965,346.8346,7003.0
2020-07-29 10:30:00,363.81,363.99,363.42,363.65,9078.0,346.5203,346.6917,346.1488,346.3679,9078.0
2020-07-29 10:35:00,363.81,364.85,363.8,364.76,7549.0,346.5203,347.5109,346.5108,347.4251,7549.0
2020-07-29 10:40:00,364.84,365.96,364.82,365.84,10643.0,347.5013,348.5681,347.4823,348.4538,10643.0
2020-07-29 10:45:00,365.94,365.94,365.42,365.59,9854.0,348.5491,348.5491,348.0538,348.2157,9854.0
2020-07-29 10:50:00,365.48,365.55,365.05,365.33,9184.0,348.1109,348.1776,347.7014,347.9681,9184.0
2020-07-29 10:55:00,365.28,365.78,365.14,365.36,7115.0,347.9204,348.3967,347.7871,347.9966,7115.0
2020-07-29 11:00:00,365.4,365.4,364.73,364.89,7714.0,348.0347,348.0347,347.3966,347.549,7714.0
2020-07-29 11:05:00,364.9,365.2,364.52,364.86,14909.0,347.5585,347.8442,347.1965,347.5204,14909.0
2020-07-29 11:10:00,364.69,364.95,363.79,363.91,9607.0,347.3585,347.6061,346.5012,346.6155,9607.0
2020-07-29 11:15:00,363.93,364.07,363.49,363.59,9450.0,346.6346,346.7679,346.2155,346.3107,9450.0
2020-07-29 11:20:00,363.59,363.62,363.13,363.35,11655.0,346.3107,346.3393,345.8726,346.0822,11655.0
2020-07-29 11:25:00,363.13,363.8,363.03,363.79,7593.0,345.8726,346.5108,345.7774,346.5012,7593.0
2020-07-29 11:30:00,363.47,363.54,363.0,363.42,11482.0,346.1964,346.2631,345.7488,346.1488,11482.0
2020-07-29 11:35:00,363.54,364.39,363.53,364.27,10704.0,346.2631,347.0727,346.2536,346.9584,10704.0
2020-07-29 11:40:00,364.28,364.46,363.63,364.25,5560.0,346.968,347.1394,346.3488,346.9394,5560.0
2020-07-29 11:45:00,364.25,364.25,363.79,363.97,2850.0,346.9394,346.9394,346.5012,346.6727,2850.0
2020-07-29 11:50:00,363.94,364.46,363.82,364.25,2950.0,346.6441,347.1394,346.5298,346.9394,2950.0
2020-07-29 11:55:00,364.22,364.27,363.54,363.56,3160.0,346.9108,346.9584,346.2631,346.2822,3160.0
2020-07-29 12:00:00,363.43,363.44,363.0,363.1,7794.0,346.1583,346.1679,345.7488,345.844,7794.0
2020-07-29 12:05:00,363.01,363.02,362.13,362.15,3700.0,345.7583,345.7678,344.9201,344.9392,3700.0
2020-07-29 12:10:00,362.29,363.48,362.19,362.81,8247.0,345.0725,346.206,344.9773,345.5678,8247.0
2020-07-29 12:15:00,362.85,362.98,362.66,362.83,4062.0,345.6059,345.7297,345.4249,345.5869,4062.0
2020-07-29 12:20:00,362.83,362.99,362.79,362.99,1500.0,345.5869,345.7393,345.5488,345.7393,1500.0
2020-07-29 12:25:00,362.93,363.02,362.81,362.9,6425.0,345.6821,345.7678,345.5678,345.6535,6425.0
2020-07-29 12:30:00,362.86,362.89,362.76,362.83,15057.0,345.6154,345.644,345.5202,345.5869,15057.0
2020-07-29 12:35:00,362.99,363.96,362.87,363.61,5119.0,345.7393,346.6632,345.625,346.3298,5119.0
2020-07-29 12:40:00,363.61,363.77,363.24,363.33,4416.0,346.3298,346.4822,345.9774,346.0631,4416.0
2020-07-29 12:45:00,363.33,363.68,363.33,363.54,2106.0,346.0631,346.3965,346.0631,346.2631,2106.0
2020-07-29 12:50:00,363.61,363.8,363.61,363.62,1600.0,346.3298,346.5108,346.3298,346.3393,1600.0
2020-07-29 12:55:00,363.63,363.68,363.4,363.61,2700.0,346.3488,346.3965,346.1298,346.3298,2700.0
2020-07-29 13:00:00,363.61,363.68,363.38,363.4,1543.0,346.3298,346.3965,346.1107,346.1298,1543.0
2020-07-29 13:05:00,363.41,363.68,363.41,363.68,3000.0,346.1393,346.3965,346.1393,346.3965,3000.0
2020-07-29 13:10:00,363.61,363.82,363.47,363.56,11542.0,346.3298,346.5298,346.1964,346.2822,11542.0
2020-07-29 13:15:00,363.55,363.6,363.26,363.3,1307.0,346.2726,346.3203,345.9964,346.0345,1307.0
2020-07-29 13:20:00,363.3,364.19,363.3,364.02,24345.0,346.0345,346.8822,346.0345,346.7203,24345.0
2020-07-29 13:25:00,364.04,364.17,363.83,363.83,7181.0,346.7394,346.8632,346.5393,346.5393,7181.0
2020-07-29 13:30:00,363.83,364.18,363.76,364.08,6100.0,346.5393,346.8727,346.4727,346.7775,6100.0
2020-07-29 13:35:00,363.92,364.44,363.82,364.38,4300.0,346.6251,347.1203,346.5298,347.0632,4300.0
2020-07-29 13:40:00,364.21,364.67,364.2,364.22,4263.0,346.9013,347.3394,346.8918,346.9108,4263.0
2020-07-29 13:45:00,363.98,364.32,363.96,364.09,1498.0,346.6822,347.0061,346.6632,346.787,1498.0
2020-07-29 13:50:00,364.31,364.33,363.79,363.79,2731.0,346.9965,347.0156,346.5012,346.5012,2731.0
2020-07-29 13:55:00,363.81,364.39,363.81,364.04,5721.0,346.5203,347.0727,346.5203,346.7394,5721.0
2020-07-29 14:00:00,364.01,364.42,363.44,363.45,7470.0,346.7108,347.1013,346.1679,346.1774,7470.0
2020-07-29 14:05:00,363.8,364.08,363.6,364.06,2100.0,346.5108,346.7775,346.3203,346.7584,2100.0
2020-07-29 14:10:00,364.12,364.48,364.0,364.25,14100.0,346.8156,347.1584,346.7013,346.9394,14100.0
2020-07-29 14:15:00,364.22,364.5,364.09,364.19,20253.0,346.9108,347.1775,346.787,346.8822,20253.0
2020-07-29 14:20:00,364.19,364.35,364.02,364.27,8300.0,346.8822,347.0346,346.7203,346.9584,8300.0
2020-07-29 14:25:00,364.27,364.38,363.98,364.22,6146.0,346.9584,347.0632,346.6822,346.9108,6146.0
2020-07-29 14:30:00,364.13,365.15,364.13,365.0,31690.0,346.8251,347.7966,346.8251,347.6537,31690.0
2020-07-29 14:35:00,364.99,365.33,364.91,365.05,22989.0,347.6442,347.9681,347.568,347.7014,22989.0
2020-07-29 14:40:00,365.05,366.16,364.91,365.83,14545.0,347.7014,348.7586,347.568,348.4443,14545.0
2020-07-29 14:45:00,365.63,365.87,365.21,365.21,7481.0,348.2538,348.4824,347.8538,347.8538,7481.0
2020-07-29 14:50:00,365.35,365.51,365.11,365.26,4844.0,347.9871,348.1395,347.7585,347.9014,4844.0
2020-07-29 14:55:00,364.6,364.86,363.71,363.71,5263.0,347.2727,347.5204,346.425,346.425,5263.0
2020-07-29 15:00:00,363.88,364.09,363.01,363.17,9748.0,346.587,346.787,345.7583,345.9107,9748.0
2020-07-29 15:05:00,363.34,363.88,363.08,363.88,2026.0,346.0726,346.587,345.825,346.587,2026.0
2020-07-29 15:10:00,364.01,364.3,363.69,363.69,8711.0,346.7108,346.987,346.406,346.406,8711.0
2020-07-29 15:15:00,363.92,364.02,363.55,363.6,2849.0,346.6251,346.7203,346.2726,346.3203,2849.0
2020-07-29 15:20:00,363.89,364.64,363.89,364.32,18593.0,346.5965,347.3108,346.5965,347.0061,18593.0
2020-07-29 15:25:00,364.29,364.46,363.76,364.37,4906.0,346.9775,347.1394,346.4727,347.0537,4906.0
2020-07-29 15:30:00,364.18,364.6,363.87,364.52,11053.0,346.8727,347.2727,346.5774,347.1965,11053.0
2020-07-29 15:35:00,364.53,364.64,364.22,364.57,22925.0,347.2061,347.3108,346.9108,347.2442,22925.0
2020-07-29 15:40:00,364.53,364.53,364.26,364.33,7752.0,347.2061,347.2061,346.9489,347.0156,7752.0
2020-07-29 15:45:00,364.43,364.47,364.11,364.15,12238.0,347.1108,347.1489,346.806,346.8441,12238.0
2020-07-29 15:50:00,364.1,364.47,363.74,364.41,28267.0,346.7965,347.1489,346.4536,347.0918,28267.0
2020-07-29 15:55:00,364.44,364.66,363.81,364.66,26039.0,347.1203,347.3299,346.5203,347.3299,26039.0
2020-07-30 09:30:00,355.85,359.1,355.19,358.89,67198.0,338.9386,342.0341,338.3099,341.8341,67198.0
2020-07-30 09:35:00,358.77,359.1,357.63,357.76,33914.0,341.7198,342.0341,340.634,340.7578,33914.0
2020-07-30 09:40:00,357.79,358.4,357.48,357.77,17244.0,340.7864,341.3674,340.4911,340.7673,17244.0
2020-07-30 09:45:00,357.73,359.73,357.12,358.12,35570.0,340.7292,342.6342,340.1482,341.1007,35570.0
2020-07-30 09:50:00,358.11,358.93,357.88,358.15,13662.0,341.0912,341.8722,340.8721,341.1293,13662.0
2020-07-30 09:55:00,358.04,358.05,356.81,357.49,12826.0,341.0245,341.034,339.853,340.5006,12826.0
2020-07-30 10:00:00,357.19,358.03,357.02,357.78,16577.0,340.2149,341.015,340.053,340.7769,16577.0
2020-07-30 10:05:00,357.64,357.91,357.03,357.84,9262.0,340.6435,340.9007,340.0625,340.834,9262.0
2020-07-30 10:10:00,357.79,357.79,357.01,357.03,6375.0,340.7864,340.7864,340.0435,340.0625,6375.0
2020-07-30 10:15:00,356.86,357.37,355.89,356.1,13100.0,339.9006,340.3863,338.9767,339.1767,13100.0
2020-07-30 10:20:00,355.9,356.19,355.5,356.14,5490.0,338.9862,339.2624,338.6052,339.2148,5490.0
2020-07-30 10:25:00,355.92,356.91,355.71,356.65,9634.0,339.0053,339.9482,338.8052,339.7006,9634.0
2020-07-30 10:30:00,356.49,357.55,356.22,357.35,6701.0,339.5482,340.5578,339.291,340.3673,6701.0
2020-07-30 10:35:00,357.26,357.7,357.0,357.7,9549.0,340.2816,340.7007,340.0339,340.7007,9549.0
2020-07-30 10:40:00,357.56,357.65,356.82,356.84,15699.0,340.5673,340.653,339.8625,339.8815,15699.0
2020-07-30 10:45:00,356.95,357.03,355.6,355.61,10681.0,339.9863,340.0625,338.7005,338.71,10681.0
2020-07-30 10:50:00,355.5,355.66,354.86,355.18,18185.0,338.6052,338.7576,337.9956,338.3004,18185.0
2020-07-30 10:55:00,355.38,356.78,355.38,356.75,12729.0,338.4909,339.8244,338.4909,339.7958,12729.0
2020-07-30 11:00:00,356.9,357.63,356.56,357.35,9420.0,339.9387,340.634,339.6148,340.3673,9420.0
2020-07-30 11:05:00,357.56,357.76,356.96,356.97,10348.0,340.5673,340.7578,339.9958,340.0054,10348.0
2020-07-30 11:10:00,357.02,357.21,356.65,356.69,14823.0,340.053,340.2339,339.7006,339.7387,14823.0
2020-07-30 11:15:00,356.6,357.2,356.46,357.03,19735.0,339.6529,340.2244,339.5196,340.0625,19735.0
2020-07-30 11:20:00,357.07,357.13,356.35,356.44,11954.0,340.1006,340.1577,339.4148,339.5005,11954.0
2020-07-30 11:25:00,356.54,356.7,356.04,356.04,10304.0,339.5958,339.7482,339.1196,339.1196,10304.0
2020-07-30 11:30:00,356.18,356.93,355.97,356.8,19431.0,339.2529,339.9673,339.0529,339.8434,19431.0
2020-07-30 11:35:00,357.27,358.1,357.16,357.58,8306.0,340.2911,341.0817,340.1863,340.5864,8306.0
2020-07-30 11:40:00,357.99,358.88,357.58,358.88,3900.0,340.9769,341.8246,340.5864,341.8246,3900.0
2020-07-30 11:45:00,358.86,359.03,358.71,358.94,5089.0,341.8055,341.9675,341.6627,341.8817,5089.0
2020-07-30 11:50:00,359.13,359.28,358.6,359.01,3509.0,342.0627,342.2056,341.5579,341.9484,3509.0
2020-07-30 11:55:00,359.02,359.02,358.36,358.54,2679.0,341.9579,341.9579,341.3293,341.5007,2679.0
2020-07-30 12:00:00,358.97,359.49,358.94,358.94,5000.0,341.9103,342.4056,341.8817,341.8817,5000.0
2020-07-30 12:05:00,358.97,358.97,358.33,358.36,1900.0,341.9103,341.9103,341.3007,341.3293,1900.0
2020-07-30 12:10:00,358.58,359.22,358.41,359.21,2850.0,341.5388,342.1484,341.3769,342.1389,2850.0
2020-07-30 12:15:00,359.14,360.31,359.14,360.04,4332.0,342.0722,343.1866,342.0722,342.9295,4332.0
2020-07-30 12:20:00,359.84,359.97,359.36,359.83,3488.0,342.739,342.8628,342.2818,342.7294,3488.0
2020-07-30 12:25:00,359.66,359.93,359.51,359.93,3868.0,342.5675,342.8247,342.4246,342.8247,3868.0
2020-07-30 12:30:00,360.12,360.4,359.71,360.4,2300.0,343.0057,343.2723,342.6151,343.2723,2300.0
2020-07-30 12:35:00,360.08,360.14,359.69,359.69,1930.0,342.9676,343.0247,342.5961,342.5961,1930.0
2020-07-30 12:40:00,359.74,360.15,359.32,360.15,8186.0,342.6437,343.0342,342.2437,343.0342,8186.0
2020-07-30 12:45:00,359.99,359.99,359.11,359.16,6240.0,342.8818,342.8818,342.0437,342.0913,6240.0
2020-07-30 12:50:00,359.22,359.99,359.21,359.29,5146.0,342.1484,342.8818,342.1389,342.2151,5146.0
2020-07-30 12:55:00,359.47,359.54,359.14,359.26,5563.0,342.3865,342.4532,342.0722,342.1865,5563.0
2020-07-30 13:00:00,359.27,359.5,359.08,359.5,5239.0,342.196,342.4151,342.0151,342.4151,5239.0
2020-07-30 13:05:00,359.7,359.9,359.4,359.45,5040.0,342.6056,342.7961,342.3199,342.3675,5040.0
2020-07-30 13:10:00,359.55,360.06,359.54,360.06,6372.0,342.4627,342.9485,342.4532,342.9485,6372.0
2020-07-30 13:15:00,360.18,360.61,360.11,360.6,3200.0,343.0628,343.4724,342.9961,343.4628,3200.0
2020-07-30 13:20:00,360.36,360.42,360.16,360.38,9470.0,343.2342,343.2914,343.0438,343.2533,9470.0
2020-07-30 13:25:00,360.23,360.38,359.85,359.85,2600.0,343.1104,343.2533,342.7485,342.7485,2600.0
2020-07-30 13:30:00,359.95,359.95,359.34,359.52,2595.0,342.8437,342.8437,342.2627,342.4342,2595.0
2020-07-30 13:35:00,359.57,359.76,359.17,359.5,4415.0,342.4818,342.6628,342.1008,342.4151,4415.0
2020-07-30 13:40:00,359.9,360.47,359.75,360.44,1872.0,342.7961,343.339,342.6532,343.3104,1872.0
2020-07-30 13:45:00,360.28,360.35,360.1,360.18,1700.0,343.158,343.2247,342.9866,343.0628,1700.0
2020-07-30 13:50:00,360.36,361.01,360.25,360.96,974.0,343.2342,343.8534,343.1295,343.8057,974.0
2020-07-30 13:55:00,361.01,361.4,360.95,361.4,2246.0,343.8534,344.2248,343.7962,344.2248,2246.0
2020-07-30 14:00:00,361.48,361.48,360.72,360.91,1514.0,344.301,344.301,343.5771,343.7581,1514.0
2020-07-30 14:05:00,360.85,361.18,360.64,360.64,1607.0,343.701,344.0153,343.5009,343.5009,1607.0
2020-07-30 14:10:00,360.65,360.65,360.13,360.13,3100.0,343.5105,343.5105,343.0152,343.0152,3100.0
2020-07-30 14:15:00,360.1,360.1,359.56,359.82,3111.0,342.9866,342.9866,342.4723,342.7199,3111.0
2020-07-30 14:20:00,359.78,360.31,359.38,360.17,7448.0,342.6818,343.1866,342.3008,343.0533,7448.0
2020-07-30 14:25:00,359.86,359.93,359.65,359.88,1200.0,342.758,342.8247,342.558,342.7771,1200.0
2020-07-30 14:30:00,359.85,360.2,359.78,360.12,2201.0,342.7485,343.0819,342.6818,343.0057,2201.0
2020-07-30 14:35:00,360.53,360.58,360.32,360.58,1006.0,343.3962,343.4438,343.1961,343.4438,1006.0
2020-07-30 14:40:00,360.68,360.93,360.61,360.63,1609.0,343.539,343.7772,343.4724,343.4914,1609.0
2020-07-30 14:45:00,360.64,361.21,360.64,361.06,1100.0,343.5009,344.0439,343.5009,343.901,1100.0
2020-07-30 14:50:00,361.13,361.13,360.83,360.91,1500.0,343.9677,343.9677,343.6819,343.7581,1500.0
2020-07-30 14:55:00,360.85,361.0,360.42,360.64,5219.0,343.701,343.8438,343.2914,343.5009,5219.0
2020-07-30 15:00:00,360.64,360.94,360.33,360.34,2500.0,343.5009,343.7867,343.2057,343.2152,2500.0
2020-07-30 15:05:00,360.39,360.39,359.75,359.76,3307.0,343.2628,343.2628,342.6532,342.6628,3307.0
2020-07-30 15:10:00,359.95,360.49,359.85,360.49,1900.0,342.8437,343.3581,342.7485,343.3581,1900.0
2020-07-30 15:15:00,360.51,361.25,360.16,361.04,6710.0,343.3771,344.082,343.0438,343.8819,6710.0
2020-07-30 15:20:00,361.14,361.21,360.96,360.96,4800.0,343.9772,344.0439,343.8057,343.8057,4800.0
2020-07-30 15:25:00,361.07,361.37,360.9,361.37,2440.0,343.9105,344.1962,343.7486,344.1962,2440.0
2020-07-30 15:30:00,361.41,361.7,361.17,361.38,2400.0,344.2343,344.5106,344.0058,344.2058,2400.0
2020-07-30 15:35:00,361.19,361.62,361.17,361.44,4300.0,344.0248,344.4344,344.0058,344.2629,4300.0
2020-07-30 15:40:00,361.45,361.75,361.36,361.63,7700.0,344.2724,344.5582,344.1867,344.4439,7700.0
2020-07-30 15:45:00,361.52,361.76,361.34,361.63,10065.0,344.3391,344.5677,344.1677,344.4439,10065.0
2020-07-30 15:50:00,361.66,362.38,361.66,362.27,10136.0,344.4725,345.1582,344.4725,345.0535,10136.0
2020-07-30 15:55:00,362.26,362.82,362.08,362.73,21245.0,345.044,345.5773,344.8725,345.4916,21245.0
2020-07-31 09:30:00,361.68,362.16,360.76,360.94,34402.0,344.4915,344.9487,343.6152,343.7867,34402.0
2020-07-31 09:35:00,360.48,360.57,359.21,359.3,24823.0,343.3485,343.4343,342.1389,342.2246,24823.0
2020-07-31 09:40:00,359.59,360.21,359.1,359.28,12098.0,342.5008,343.0914,342.0341,342.2056,12098.0
2020-07-31 09:45:00,359.2,360.52,359.2,359.97,6900.0,342.1294,343.3866,342.1294,342.8628,6900.0
2020-07-31 09:50:00,359.87,359.87,358.69,358.92,12003.0,342.7675,342.7675,341.6436,341.8627,12003.0
2020-07-31 09:55:00,358.88,359.21,358.4,359.07,10931.0,341.8246,342.1389,341.3674,342.0056,10931.0
2020-07-31 10:00:00,359.07,359.13,358.36,358.49,9940.0,342.0056,342.0627,341.3293,341.4531,9940.0
2020-07-31 10:05:00,358.59,358.85,357.6,357.89,11157.0,341.5484,341.796,340.6054,340.8816,11157.0
2020-07-31 10:10:00,357.82,358.0,357.03,358.0,5112.0,340.815,340.9864,340.0625,340.9864,5112.0
2020-07-31 10:15:00,357.91,357.91,356.79,356.99,11787.0,340.9007,340.9007,339.8339,340.0244,11787.0
2020-07-31 10:20:00,356.68,357.15,356.0,356.88,7108.0,339.7291,340.1768,339.0815,339.9196,7108.0
2020-07-31 10:25:00,357.08,357.29,356.42,356.55,6931.0,340.1101,340.3101,339.4815,339.6053,6931.0
2020-07-31 10:30:00,356.39,357.37,356.32,356.73,7177.0,339.4529,340.3863,339.3862,339.7768,7177.0
2020-07-31 10:35:00,356.79,357.85,356.72,357.75,4430.0,339.8339,340.8435,339.7672,340.7483,4430.0
2020-07-31 10:40:00,357.62,357.62,356.76,356.86,4949.0,340.6245,340.6245,339.8053,339.9006,4949.0
2020-07-31 10:45:00,356.5,357.7,356.0,357.45,9555.0,339.5577,340.7007,339.0815,340.4625,9555.0
2020-07-31 10:50:00,356.73,356.96,356.02,356.19,4021.0,339.7768,339.9958,339.1005,339.2624,4021.0
2020-07-31 10:55:00,356.0,356.69,355.87,356.58,11117.0,339.0815,339.7387,338.9576,339.6339,11117.0
2020-07-31 11:00:00,356.58,356.8,356.17,356.64,11768.0,339.6339,339.8434,339.2434,339.691,11768.0
2020-07-31 11:05:00,356.72,356.72,355.83,355.84,9168.0,339.7672,339.7672,338.9195,338.9291,9168.0
2020-07-31 11:10:00,355.91,357.0,355.8,356.98,5604.0,338.9957,340.0339,338.891,340.0149,5604.0
2020-07-31 11:15:00,357.03,358.34,356.93,358.01,3498.0,340.0625,341.3102,339.9673,340.9959,3498.0
2020-07-31 11:20:00,358.06,358.25,357.09,357.09,12025.0,341.0436,341.2245,340.1197,340.1197,12025.0
2020-07-31 11:25:00,357.05,357.33,356.58,356.9,3522.0,340.0816,340.3482,339.6339,339.9387,3522.0
2020-07-31 11:30:00,356.69,356.73,355.48,355.53,21223.0,339.7387,339.7768,338.5862,338.6338,21223.0
2020-07-31 11:35:00,355.53,355.79,354.31,354.48,26225.0,338.6338,338.8814,337.4718,337.6337,26225.0
2020-07-31 11:40:00,354.39,354.5,353.99,353.99,20391.0,337.548,337.6527,337.167,337.167,20391.0
2020-07-31 11:45:00,353.82,354.75,353.82,354.42,4400.0,337.0051,337.8909,337.0051,337.5765,4400.0
2020-07-31 11:50:00,354.4,354.64,353.62,353.75,7466.0,337.5575,337.7861,336.8146,336.9384,7466.0
2020-07-31 11:55:00,353.68,353.68,353.0,353.2,4153.0,336.8717,336.8717,336.224,336.4145,4153.0
2020-07-31 12:00:00,353.14,353.25,352.1,352.6,5230.0,336.3574,336.4621,335.3668,335.843,5230.0
2020-07-31 12:05:00,352.62,352.86,351.84,352.12,3700.0,335.8621,336.0907,335.1192,335.3858,3700.0
2020-07-31 12:10:00,352.31,352.4,351.62,351.75,7025.0,335.5668,335.6525,334.9096,335.0334,7025.0
2020-07-31 12:15:00,351.93,351.93,350.74,351.32,7307.0,335.2049,335.2049,334.0714,334.6239,7307.0
2020-07-31 12:20:00,351.62,351.76,351.06,351.52,2823.0,334.9096,335.043,334.3762,334.8144,2823.0
2020-07-31 12:25:00,351.72,352.61,351.48,352.61,4950.0,335.0049,335.8526,334.7763,335.8526,4950.0
2020-07-31 12:30:00,352.61,352.61,351.98,351.98,6393.0,335.8526,335.8526,335.2525,335.2525,6393.0
2020-07-31 12:35:00,351.91,351.91,351.3,351.44,10860.0,335.1858,335.1858,334.6048,334.7382,10860.0
2020-07-31 12:40:00,351.85,352.61,351.84,352.54,900.0,335.1287,335.8526,335.1192,335.7859,900.0
2020-07-31 12:45:00,352.17,352.24,352.0,352.06,1989.0,335.4335,335.5001,335.2715,335.3287,1989.0
2020-07-31 12:50:00,352.15,352.46,351.9,351.9,2428.0,335.4144,335.7097,335.1763,335.1763,2428.0
2020-07-31 12:55:00,352.03,352.34,351.88,352.06,5385.0,335.3001,335.5954,335.1573,335.3287,5385.0
2020-07-31 13:00:00,352.06,352.75,352.06,352.75,1900.0,335.3287,335.9859,335.3287,335.9859,1900.0
2020-07-31 13:05:00,352.8,353.37,352.8,353.24,3640.0,336.0335,336.5764,336.0335,336.4526,3640.0
2020-07-31 13:10:00,353.01,353.23,352.66,352.86,2418.0,336.2335,336.4431,335.9002,336.0907,2418.0
2020-07-31 13:15:00,352.75,352.77,352.42,352.53,2050.0,335.9859,336.005,335.6716,335.7764,2050.0
2020-07-31 13:20:00,352.74,353.42,352.74,353.26,2774.0,335.9764,336.6241,335.9764,336.4717,2774.0
2020-07-31 13:25:00,353.34,353.59,353.22,353.52,3000.0,336.5479,336.786,336.4336,336.7193,3000.0
2020-07-31 13:30:00,353.46,353.46,353.26,353.28,700.0,336.6622,336.6622,336.4717,336.4907,700.0
2020-07-31 13:35:00,352.73,352.92,352.6,352.75,2190.0,335.9669,336.1478,335.843,335.9859,2190.0
2020-07-31 13:40:00,352.73,353.31,352.72,353.17,2500.0,335.9669,336.5193,335.9573,336.3859,2500.0
2020-07-31 13:45:00,353.02,353.16,352.61,352.81,4225.0,336.2431,336.3764,335.8526,336.0431,4225.0
2020-07-31 13:50:00,352.94,352.97,352.72,352.74,3100.0,336.1669,336.1954,335.9573,335.9764,3100.0
2020-07-31 13:55:00,352.83,352.83,352.12,352.12,5241.0,336.0621,336.0621,335.3858,335.3858,5241.0
2020-07-31 14:00:00,352.38,352.65,352.29,352.52,1850.0,335.6335,335.8907,335.5478,335.7668,1850.0
2020-07-31 14:05:00,352.37,352.37,351.35,351.56,4204.0,335.624,335.624,334.6524,334.8525,4204.0
2020-07-31 14:10:00,351.74,351.8,351.61,351.61,917.0,335.0239,335.0811,334.9001,334.9001,917.0
2020-07-31 14:15:00,351.55,352.0,351.55,351.82,5852.0,334.8429,335.2715,334.8429,335.1001,5852.0
2020-07-31 14:20:00,351.97,352.22,351.78,352.06,3986.0,335.243,335.4811,335.062,335.3287,3986.0
2020-07-31 14:25:00,352.19,352.36,352.04,352.27,4309.0,335.4525,335.6144,335.3096,335.5287,4309.0
2020-07-31 14:30:00,352.46,352.6,352.42,352.59,653.0,335.7097,335.843,335.6716,335.8335,653.0
2020-07-31 14:35:00,352.61,352.84,352.44,352.71,3513.0,335.8526,336.0716,335.6906,335.9478,3513.0
2020-07-31 14:40:00,352.59,353.01,352.32,352.82,1800.0,335.8335,336.2335,335.5763,336.0526,1800.0
2020-07-31 14:45:00,352.98,353.38,352.65,352.65,5900.0,336.205,336.586,335.8907,335.8907,5900.0
2020-07-31 14:50:00,352.84,353.09,352.71,352.99,6655.0,336.0716,336.3097,335.9478,336.2145,6655.0
2020-07-31 14:55:00,352.98,353.24,352.82,352.85,3704.0,336.205,336.4526,336.0526,336.0812,3704.0
2020-07-31 15:00:00,352.97,353.67,352.83,353.65,4700.0,336.1954,336.8622,336.0621,336.8431,4700.0
2020-07-31 15:05:00,353.9,354.15,353.26,353.51,5885.0,337.0813,337.3194,336.4717,336.7098,5885.0
2020-07-31 15:10:00,353.44,353.48,352.98,353.38,8871.0,336.6431,336.6812,336.205,336.586,8871.0
2020-07-31 15:15:00,353.27,353.54,352.84,353.14,3300.0,336.4812,336.7384,336.0716,336.3574,3300.0
2020-07-31 15:20:00,353.23,353.82,353.23,353.78,4949.0,336.4431,337.0051,336.4431,336.967,4949.0
2020-07-31 15:25:00,353.76,354.03,353.39,353.63,5662.0,336.9479,337.2051,336.5955,336.8241,5662.0
2020-07-31 15:30:00,353.5,353.58,352.98,353.02,14818.0,336.7003,336.7765,336.205,336.2431,14818.0
2020-07-31 15:35:00,353.14,353.5,353.0,353.39,6234.0,336.3574,336.7003,336.224,336.5955,6234.0
2020-07-31 15:40:00,353.38,353.92,353.18,353.61,6094.0,336.586,337.1003,336.3955,336.805,6094.0
2020-07-31 15:45:00,353.56,354.09,353.56,353.93,13731.0,336.7574,337.2622,336.7574,337.1098,13731.0
2020-07-31 15:50:00,353.93,354.15,353.25,353.35,25850.0,337.1098,337.3194,336.4621,336.5574,25850.0
2020-07-31 15:55:00,353.35,353.8,353.27,353.64,54208.0,336.5574,336.986,336.4812,336.8336,54208.0
2020-08-03 09:30:00,360.87,361.02,359.82,359.99,44769.0,343.72,343.8629,342.7199,342.8818,44769.0
2020-08-03 09:35:00,359.99,361.6,359.99,361.41,25214.0,342.8818,344.4153,342.8818,344.2343,25214.0
2020-08-03 09:40:00,361.55,362.11,361.22,362.1,11338.0,344.3677,344.9011,344.0534,344.8916,11338.0
2020-08-03 09:45:00,362.16,363.41,362.16,362.5,9553.0,344.9487,346.1393,344.9487,345.2725,9553.0
2020-08-03 09:50:00,362.55,363.19,362.45,362.51,18460.0,345.3202,345.9298,345.2249,345.2821,18460.0
2020-08-03 09:55:00,362.72,363.7,362.65,362.92,19614.0,345.4821,346.4155,345.4154,345.6726,19614.0
2020-08-03 10:00:00,363.04,363.65,362.63,363.01,9991.0,345.7869,346.3679,345.3964,345.7583,9991.0
2020-08-03 10:05:00,363.11,363.46,362.92,363.22,6029.0,345.8536,346.1869,345.6726,345.9583,6029.0
2020-08-03 10:10:00,363.38,364.3,363.31,364.26,6056.0,346.1107,346.987,346.0441,346.9489,6056.0
2020-08-03 10:15:00,364.33,364.53,363.91,364.53,5645.0,347.0156,347.2061,346.6155,347.2061,5645.0
2020-08-03 10:20:00,364.75,364.97,364.06,364.35,10509.0,347.4156,347.6252,346.7584,347.0346,10509.0
2020-08-03 10:25:00,364.36,364.94,364.35,364.78,9073.0,347.0442,347.5966,347.0346,347.4442,9073.0
2020-08-03 10:30:00,364.86,365.62,364.74,365.34,11316.0,347.5204,348.2443,347.4061,347.9776,11316.0
2020-08-03 10:35:00,365.45,365.62,365.0,365.36,8335.0,348.0823,348.2443,347.6537,347.9966,8335.0
2020-08-03 10:40:00,365.51,365.61,364.68,365.06,5777.0,348.1395,348.2347,347.3489,347.7109,5777.0
2020-08-03 10:45:00,365.32,365.39,364.22,364.28,11553.0,347.9585,348.0252,346.9108,346.968,11553.0
2020-08-03 10:50:00,364.2,364.59,364.0,364.25,5208.0,346.8918,347.2632,346.7013,346.9394,5208.0
2020-08-03 10:55:00,364.2,364.43,364.03,364.22,7235.0,346.8918,347.1108,346.7298,346.9108,7235.0
2020-08-03 11:00:00,364.26,364.83,364.17,364.73,4705.0,346.9489,347.4918,346.8632,347.3966,4705.0
2020-08-03 11:05:00,364.91,365.19,364.44,365.18,5617.0,347.568,347.8347,347.1203,347.8252,5617.0
2020-08-03 11:10:00,365.11,365.38,365.03,365.08,2375.0,347.7585,348.0157,347.6823,347.7299,2375.0
2020-08-03 11:15:00,365.09,365.52,364.88,365.51,5215.0,347.7395,348.149,347.5394,348.1395,5215.0
2020-08-03 11:20:00,365.49,365.55,364.78,364.85,3010.0,348.1204,348.1776,347.4442,347.5109,3010.0
2020-08-03 11:25:00,364.88,365.23,364.67,365.13,5980.0,347.5394,347.8728,347.3394,347.7776,5980.0
2020-08-03 11:30:00,365.24,365.24,364.36,364.39,9120.0,347.8823,347.8823,347.0442,347.0727,9120.0
2020-08-03 11:35:00,364.28,364.61,363.94,364.57,2400.0,346.968,347.2823,346.6441,347.2442,2400.0
2020-08-03 11:40:00,364.75,365.1,364.75,365.1,4604.0,347.4156,347.749,347.4156,347.749,4604.0
2020-08-03 11:45:00,365.26,365.26,364.84,364.84,3700.0,347.9014,347.9014,347.5013,347.5013,3700.0
2020-08-03 11:50:00,364.8,364.9,364.57,364.79,1043.0,347.4632,347.5585,347.2442,347.4537,1043.0
2020-08-03 11:55:00,364.75,364.79,364.48,364.69,3000.0,347.4156,347.4537,347.1584,347.3585,3000.0
2020-08-03 12:00:00,364.88,364.97,364.24,364.49,2648.0,347.5394,347.6252,346.9299,347.168,2648.0
2020-08-03 12:05:00,364.3,364.85,364.18,364.75,2700.0,346.987,347.5109,346.8727,347.4156,2700.0
2020-08-03 12:10:00,364.67,364.97,364.64,364.97,1685.0,347.3394,347.6252,347.3108,347.6252,1685.0
2020-08-03 12:15:00,364.94,364.98,364.75,364.75,1600.0,347.5966,347.6347,347.4156,347.4156,1600.0
2020-08-03 12:20:00,364.78,364.86,364.54,364.86,1100.0,347.4442,347.5204,347.2156,347.5204,1100.0
2020-08-03 12:25:00,364.92,365.01,364.68,364.69,4006.0,347.5775,347.6633,347.3489,347.3585,4006.0
2020-08-03 12:30:00,364.62,364.8,364.28,364.5,3265.0,347.2918,347.4632,346.968,347.1775,3265.0
2020-08-03 12:35:00,364.53,364.71,364.53,364.57,2344.0,347.2061,347.3775,347.2061,347.2442,2344.0
2020-08-03 12:40:00,364.58,364.69,364.46,364.61,2291.0,347.2537,347.3585,347.1394,347.2823,2291.0
2020-08-03 12:45:00,364.51,364.78,364.38,364.78,1208.0,347.187,347.4442,347.0632,347.4442,1208.0
2020-08-03 12:50:00,364.66,364.76,364.58,364.72,2000.0,347.3299,347.4251,347.2537,347.387,2000.0
2020-08-03 12:55:00,365.04,365.13,364.9,365.1,600.0,347.6918,347.7776,347.5585,347.749,600.0
2020-08-03 13:00:00,364.95,365.13,364.86,365.08,2475.0,347.6061,347.7776,347.5204,347.7299,2475.0
2020-08-03 13:05:00,365.3,365.34,365.22,365.34,402.0,347.9395,347.9776,347.8633,347.9776,402.0
2020-08-03 13:10:00,365.41,365.61,365.41,365.61,900.0,348.0443,348.2347,348.0443,348.2347,900.0
2020-08-03 13:15:00,365.69,365.69,365.15,365.15,1502.0,348.3109,348.3109,347.7966,347.7966,1502.0
2020-08-03 13:20:00,365.34,365.73,365.23,365.23,1400.0,347.9776,348.349,347.8728,347.8728,1400.0
2020-08-03 13:25:00,365.35,365.47,365.14,365.14,2743.0,347.9871,348.1014,347.7871,347.7871,2743.0
2020-08-03 13:30:00,365.35,365.65,365.28,365.41,2097.0,347.9871,348.2728,347.9204,348.0443,2097.0
2020-08-03 13:35:00,365.29,365.29,365.06,365.1,3322.0,347.93,347.93,347.7109,347.749,3322.0
2020-08-03 13:40:00,365.0,365.01,364.56,364.56,2100.0,347.6537,347.6633,347.2346,347.2346,2100.0
2020-08-03 13:45:00,364.61,365.13,364.52,365.0,2100.0,347.2823,347.7776,347.1965,347.6537,2100.0
2020-08-03 13:50:00,364.87,365.27,364.83,365.09,2360.0,347.5299,347.9109,347.4918,347.7395,2360.0
2020-08-03 13:55:00,365.01,365.12,364.8,365.12,1700.0,347.6633,347.768,347.4632,347.768,1700.0
2020-08-03 14:00:00,365.16,365.16,364.8,364.85,1176.0,347.8061,347.8061,347.4632,347.5109,1176.0
2020-08-03 14:05:00,365.13,365.13,364.81,364.82,1952.0,347.7776,347.7776,347.4728,347.4823,1952.0
2020-08-03 14:10:00,365.0,365.51,364.91,365.5,3214.0,347.6537,348.1395,347.568,348.13,3214.0
2020-08-03 14:15:00,365.42,365.54,365.42,365.49,1722.0,348.0538,348.1681,348.0538,348.1204,1722.0
2020-08-03 14:20:00,365.38,365.73,365.38,365.54,2791.0,348.0157,348.349,348.0157,348.1681,2791.0
2020-08-03 14:25:00,365.65,365.65,365.41,365.57,2440.0,348.2728,348.2728,348.0443,348.1966,2440.0
2020-08-03 14:30:00,365.64,365.65,365.52,365.64,2256.0,348.2633,348.2728,348.149,348.2633,2256.0
2020-08-03 14:35:00,365.51,365.9,365.43,365.78,4032.0,348.1395,348.511,348.0633,348.3967,4032.0
2020-08-03 14:40:00,365.71,365.8,365.63,365.63,2500.0,348.33,348.4157,348.2538,348.2538,2500.0
2020-08-03 14:45:00,365.71,365.88,365.68,365.8,2800.0,348.33,348.4919,348.3014,348.4157,2800.0
2020-08-03 14:50:00,365.76,366.31,365.72,366.31,3256.0,348.3776,348.9015,348.3395,348.9015,3256.0
2020-08-03 14:55:00,366.17,366.75,366.17,366.7,5995.0,348.7681,349.3206,348.7681,349.2729,5995.0
2020-08-03 15:00:00,366.55,366.7,366.28,366.37,4569.0,349.1301,349.2729,348.8729,348.9586,4569.0
2020-08-03 15:05:00,366.46,366.54,366.25,366.54,5619.0,349.0444,349.1205,348.8443,349.1205,5619.0
2020-08-03 15:10:00,366.41,366.42,365.87,365.88,11780.0,348.9967,349.0063,348.4824,348.4919,11780.0
2020-08-03 15:15:00,366.04,366.08,365.55,365.77,5647.0,348.6443,348.6824,348.1776,348.3871,5647.0
2020-08-03 15:20:00,365.88,366.54,365.76,366.54,13445.0,348.4919,349.1205,348.3776,349.1205,13445.0
2020-08-03 15:25:00,366.54,366.88,366.45,366.85,8364.0,349.1205,349.4444,349.0348,349.4158,8364.0
2020-08-03 15:30:00,366.94,367.12,365.33,365.69,8322.0,349.5015,349.673,347.9681,348.3109,8322.0
2020-08-03 15:35:00,365.87,366.6,365.86,366.32,9338.0,348.4824,349.1777,348.4729,348.911,9338.0
2020-08-03 15:40:00,366.33,366.33,365.94,366.25,7870.0,348.9205,348.9205,348.5491,348.8443,7870.0
2020-08-03 15:45:00,366.36,366.36,366.01,366.25,16018.0,348.9491,348.9491,348.6157,348.8443,16018.0
2020-08-03 15:50:00,366.35,366.62,365.76,366.49,17091.0,348.9396,349.1967,348.3776,349.0729,17091.0
2020-08-03 15:55:00,366.45,367.15,366.37,366.98,42199.0,349.0348,349.7016,348.9586,349.5396,42199.0
2020-08-04 09:30:00,368.44,369.56,368.2,369.13,49631.0,350.9303,351.997,350.7017,351.5875,49631.0
2020-08-04 09:35:00,369.49,369.5,368.38,369.26,17347.0,351.9304,351.9399,350.8731,351.7113,17347.0
2020-08-04 09:40:00,369.15,370.13,368.58,370.03,16417.0,351.6065,352.5399,351.0636,352.4447,16417.0
2020-08-04 09:45:00,369.9,370.23,369.72,370.13,7995.0,352.3209,352.6352,352.1494,352.5399,7995.0
2020-08-04 09:50:00,370.16,370.28,369.64,369.79,9781.0,352.5685,352.6828,352.0732,352.2161,9781.0
2020-08-04 09:55:00,369.95,370.71,369.94,370.6,14047.0,352.3685,353.0924,352.359,352.9876,14047.0
2020-08-04 10:00:00,370.32,371.09,370.21,370.49,6834.0,352.7209,353.4543,352.6161,352.8828,6834.0
2020-08-04 10:05:00,370.51,371.5,370.3,371.37,3901.0,352.9019,353.8448,352.7019,353.721,3901.0
2020-08-04 10:10:00,371.29,371.44,370.7,370.97,4117.0,353.6448,353.7877,353.0828,353.34,4117.0
2020-08-04 10:15:00,370.98,371.07,370.53,371.0,6027.0,353.3495,353.4353,352.9209,353.3686,6027.0
2020-08-04 10:20:00,371.02,371.49,370.74,370.91,8920.0,353.3876,353.8353,353.1209,353.2829,8920.0
2020-08-04 10:25:00,370.98,371.55,370.98,371.17,5088.0,353.3495,353.8925,353.3495,353.5305,5088.0
2020-08-04 10:30:00,371.26,371.26,370.44,370.79,9517.0,353.6162,353.6162,352.8352,353.1686,9517.0
2020-08-04 10:35:00,370.8,371.31,370.76,371.06,14808.0,353.1781,353.6639,353.14,353.4257,14808.0
2020-08-04 10:40:00,371.08,371.87,371.08,371.43,4438.0,353.4448,354.1972,353.4448,353.7782,4438.0
2020-08-04 10:45:00,371.36,371.55,370.91,370.91,11964.0,353.7115,353.8925,353.2829,353.2829,11964.0
2020-08-04 10:50:00,370.99,371.17,370.72,370.8,4363.0,353.3591,353.5305,353.1019,353.1781,4363.0
2020-08-04 10:55:00,370.81,371.23,370.29,371.1,19492.0,353.1876,353.5877,352.6923,353.4638,19492.0
2020-08-04 11:00:00,371.14,371.14,369.87,370.03,7227.0,353.5019,353.5019,352.2923,352.4447,7227.0
2020-08-04 11:05:00,370.04,370.04,369.28,369.55,4614.0,352.4542,352.4542,351.7303,351.9875,4614.0
2020-08-04 11:10:00,369.65,370.27,369.59,369.99,6368.0,352.0827,352.6733,352.0256,352.4066,6368.0
2020-08-04 11:15:00,369.76,370.22,369.76,370.22,6656.0,352.1875,352.6257,352.1875,352.6257,6656.0
2020-08-04 11:20:00,370.35,370.68,369.84,369.96,7666.0,352.7495,353.0638,352.2637,352.378,7666.0
2020-08-04 11:25:00,369.99,370.48,369.85,370.14,3535.0,352.4066,352.8733,352.2732,352.5495,3535.0
2020-08-04 11:30:00,370.28,371.18,370.28,371.18,6530.0,352.6828,353.54,352.6828,353.54,6530.0
2020-08-04 11:35:00,371.04,371.04,370.61,370.61,1904.0,353.4067,353.4067,352.9971,352.9971,1904.0
2020-08-04 11:40:00,370.45,370.92,370.45,370.71,5093.0,352.8447,353.2924,352.8447,353.0924,5093.0
2020-08-04 11:45:00,370.66,370.68,370.46,370.46,828.0,353.0447,353.0638,352.8543,352.8543,828.0
2020-08-04 11:50:00,370.35,370.74,370.34,370.43,3338.0,352.7495,353.1209,352.74,352.8257,3338.0
2020-08-04 11:55:00,370.42,370.56,370.31,370.31,744.0,352.8162,352.9495,352.7114,352.7114,744.0
2020-08-04 12:00:00,370.81,370.82,370.42,370.51,1320.0,353.1876,353.1971,352.8162,352.9019,1320.0
2020-08-04 12:05:00,370.31,370.31,369.81,370.03,2936.0,352.7114,352.7114,352.2351,352.4447,2936.0
2020-08-04 12:10:00,370.03,370.19,369.9,369.92,3465.0,352.4447,352.5971,352.3209,352.3399,3465.0
2020-08-04 12:15:00,369.99,370.32,369.93,370.05,8430.0,352.4066,352.7209,352.3494,352.4637,8430.0
2020-08-04 12:20:00,370.04,370.6,369.93,370.55,4706.0,352.4542,352.9876,352.3494,352.94,4706.0
2020-08-04 12:25:00,370.53,370.53,370.25,370.25,1906.0,352.9209,352.9209,352.6542,352.6542,1906.0
2020-08-04 12:30:00,370.26,370.44,370.11,370.35,3116.0,352.6638,352.8352,352.5209,352.7495,3116.0
2020-08-04 12:35:00,370.29,370.5,370.27,370.31,1454.0,352.6923,352.8924,352.6733,352.7114,1454.0
2020-08-04 12:40:00,370.22,370.33,370.14,370.33,2552.0,352.6257,352.7304,352.5495,352.7304,2552.0
2020-08-04 12:45:00,370.48,370.51,370.21,370.28,3500.0,352.8733,352.9019,352.6161,352.6828,3500.0
2020-08-04 12:50:00,370.23,370.3,370.09,370.14,4145.0,352.6352,352.7019,352.5018,352.5495,4145.0
2020-08-04 12:55:00,370.2,370.78,369.96,370.44,2636.0,352.6066,353.159,352.378,352.8352,2636.0
2020-08-04 13:00:00,370.47,370.65,370.06,370.24,7109.0,352.8638,353.0352,352.4733,352.6447,7109.0
2020-08-04 13:05:00,370.43,370.71,370.24,370.7,1145.0,352.8257,353.0924,352.6447,353.0828,1145.0
2020-08-04 13:10:00,370.69,370.98,370.55,370.69,2588.0,353.0733,353.3495,352.94,353.0733,2588.0
2020-08-04 13:15:00,370.81,371.21,370.81,370.93,1950.0,353.1876,353.5686,353.1876,353.3019,1950.0
2020-08-04 13:20:00,370.87,371.04,370.78,370.78,1900.0,353.2448,353.4067,353.159,353.159,1900.0
2020-08-04 13:25:00,370.75,370.9,370.31,370.32,1300.0,353.1305,353.2733,352.7114,352.7209,1300.0
2020-08-04 13:30:00,370.61,370.64,370.24,370.32,5181.0,352.9971,353.0257,352.6447,352.7209,5181.0
2020-08-04 13:35:00,370.3,370.63,370.23,370.46,2000.0,352.7019,353.0162,352.6352,352.8543,2000.0
2020-08-04 13:40:00,370.52,370.75,370.52,370.69,1100.0,352.9114,353.1305,352.9114,353.0733,1100.0
2020-08-04 13:45:00,370.64,370.64,370.32,370.36,1699.0,353.0257,353.0257,352.7209,352.759,1699.0
2020-08-04 13:50:00,370.28,370.6,370.27,370.49,3200.0,352.6828,352.9876,352.6733,352.8828,3200.0
2020-08-04 13:55:00,370.6,370.83,370.59,370.69,3258.0,352.9876,353.2067,352.9781,353.0733,3258.0
2020-08-04 14:00:00,370.69,370.87,370.54,370.71,2400.0,353.0733,353.2448,352.9305,353.0924,2400.0
2020-08-04 14:05:00,370.74,370.79,370.49,370.51,3067.0,353.1209,353.1686,352.8828,352.9019,3067.0
2020-08-04 14:10:00,370.66,370.79,370.55,370.79,7112.0,353.0447,353.1686,352.94,353.1686,7112.0
2020-08-04 14:15:00,370.79,370.88,370.2,370.32,5663.0,353.1686,353.2543,352.6066,352.7209,5663.0
2020-08-04 14:20:00,370.33,370.44,370.0,370.1,3506.0,352.7304,352.8352,352.4161,352.5114,3506.0
2020-08-04 14:25:00,370.1,370.41,369.99,370.27,6801.0,352.5114,352.8066,352.4066,352.6733,6801.0
2020-08-04 14:30:00,370.18,370.4,369.21,369.23,8153.0,352.5876,352.7971,351.6637,351.6827,8153.0
2020-08-04 14:35:00,369.45,369.48,368.56,368.56,5600.0,351.8923,351.9208,351.0446,351.0446,5600.0
2020-08-04 14:40:00,368.44,369.21,368.42,368.82,5058.0,350.9303,351.6637,350.9112,351.2922,5058.0
2020-08-04 14:45:00,368.89,369.29,368.7,369.11,3670.0,351.3589,351.7399,351.1779,351.5684,3670.0
2020-08-04 14:50:00,369.13,369.38,369.06,369.24,1113.0,351.5875,351.8256,351.5208,351.6922,1113.0
2020-08-04 14:55:00,369.49,369.53,369.21,369.5,4651.0,351.9304,351.9685,351.6637,351.9399,4651.0
2020-08-04 15:00:00,369.5,370.0,369.5,370.0,2501.0,351.9399,352.4161,351.9399,352.4161,2501.0
2020-08-04 15:05:00,369.92,369.99,369.78,369.96,2500.0,352.3399,352.4066,352.2066,352.378,2500.0
2020-08-04 15:10:00,369.91,370.12,369.59,370.02,3550.0,352.3304,352.5304,352.0256,352.4352,3550.0
2020-08-04 15:15:00,370.16,370.37,369.96,370.37,4088.0,352.5685,352.7685,352.378,352.7685,4088.0
2020-08-04 15:20:00,370.38,370.41,370.11,370.31,4054.0,352.7781,352.8066,352.5209,352.7114,4054.0
2020-08-04 15:25:00,370.51,370.59,370.05,370.34,5908.0,352.9019,352.9781,352.4637,352.74,5908.0
2020-08-04 15:30:00,370.33,370.51,369.69,370.08,7046.0,352.7304,352.9019,352.1208,352.4923,7046.0
2020-08-04 15:35:00,370.26,370.52,369.9,370.36,10046.0,352.6638,352.9114,352.3209,352.759,10046.0
2020-08-04 15:40:00,370.36,370.81,370.36,370.74,12866.0,352.759,353.1876,352.759,353.1209,12866.0
2020-08-04 15:45:00,370.74,370.84,370.26,370.43,10631.0,353.1209,353.2162,352.6638,352.8257,10631.0
2020-08-04 15:50:00,370.42,370.54,369.98,370.36,22686.0,352.8162,352.9305,352.3971,352.759,22686.0
2020-08-04 15:55:00,370.47,370.76,370.22,370.33,33182.0,352.8638,353.14,352.6257,352.7304,33182.0
2020-08-05 09:30:00,370.93,371.01,369.64,370.14,28371.0,353.3019,353.3781,352.0732,352.5495,28371.0
2020-08-05 09:35:00,369.72,370.57,369.25,369.53,13066.0,352.1494,352.959,351.7018,351.9685,13066.0
2020-08-05 09:40:00,369.59,369.63,368.76,368.87,4840.0,352.0256,352.0637,351.235,351.3398,4840.0
2020-08-05 09:45:00,369.11,370.22,368.87,370.22,6705.0,351.5684,352.6257,351.3398,352.6257,6705.0
2020-08-05 09:50:00,370.29,371.86,370.12,371.63,8822.0,352.6923,354.1877,352.5304,353.9687,8822.0
2020-08-05 09:55:00,371.83,372.78,371.74,372.69,15316.0,354.1591,355.064,354.0734,354.9783,15316.0
2020-08-05 10:00:00,372.87,373.06,372.69,372.85,12854.0,355.1497,355.3307,354.9783,355.1307,12854.0
2020-08-05 10:05:00,372.9,373.21,372.88,372.91,3125.0,355.1783,355.4736,355.1592,355.1878,3125.0
2020-08-05 10:10:00,372.91,372.96,372.5,372.81,3464.0,355.1878,355.2354,354.7973,355.0926,3464.0
2020-08-05 10:15:00,372.76,372.76,372.0,372.0,3495.0,355.0449,355.0449,354.3211,354.3211,3495.0
2020-08-05 10:20:00,372.18,372.19,371.73,371.92,3641.0,354.4925,354.502,354.0639,354.2449,3641.0
2020-08-05 10:25:00,371.99,372.05,371.48,371.51,5497.0,354.3115,354.3687,353.8258,353.8544,5497.0
2020-08-05 10:30:00,371.71,371.71,371.29,371.5,15886.0,354.0448,354.0448,353.6448,353.8448,15886.0
2020-08-05 10:35:00,371.59,371.61,370.89,371.19,5090.0,353.9306,353.9496,353.2638,353.5496,5090.0
2020-08-05 10:40:00,371.16,371.73,371.01,371.67,2213.0,353.521,354.0639,353.3781,354.0068,2213.0
2020-08-05 10:45:00,371.73,371.84,371.59,371.7,3249.0,354.0639,354.1687,353.9306,354.0353,3249.0
2020-08-05 10:50:00,371.57,371.58,370.96,371.04,4410.0,353.9115,353.921,353.3305,353.4067,4410.0
2020-08-05 10:55:00,370.7,370.7,370.36,370.55,3359.0,353.0828,353.0828,352.759,352.94,3359.0
2020-08-05 11:00:00,370.61,371.61,370.6,371.53,8811.0,352.9971,353.9496,352.9876,353.8734,8811.0
2020-08-05 11:05:00,371.57,371.88,371.49,371.56,3500.0,353.9115,354.2068,353.8353,353.902,3500.0
2020-08-05 11:10:00,371.69,371.69,371.28,371.35,2854.0,354.0258,354.0258,353.6353,353.702,2854.0
2020-08-05 11:15:00,371.26,371.38,370.94,370.94,5843.0,353.6162,353.7305,353.3114,353.3114,5843.0
2020-08-05 11:20:00,371.0,371.6,370.97,370.98,4443.0,353.3686,353.9401,353.34,353.3495,4443.0
2020-08-05 11:25:00,370.95,371.17,370.86,370.9,3825.0,353.321,353.5305,353.2352,353.2733,3825.0
2020-08-05 11:30:00,370.96,372.48,370.95,372.05,8773.0,353.3305,354.7783,353.321,354.3687,8773.0
2020-08-05 11:35:00,371.69,371.78,371.28,371.78,1569.0,354.0258,354.1115,353.6353,354.1115,1569.0
2020-08-05 11:40:00,371.75,371.91,371.33,371.38,1372.0,354.0829,354.2353,353.6829,353.7305,1372.0
2020-08-05 11:45:00,371.57,371.57,371.21,371.35,2250.0,353.9115,353.9115,353.5686,353.702,2250.0
2020-08-05 11:50:00,371.35,371.35,370.8,370.8,1813.0,353.702,353.702,353.1781,353.1781,1813.0
2020-08-05 11:55:00,370.88,370.96,370.28,370.28,2390.0,353.2543,353.3305,352.6828,352.6828,2390.0
2020-08-05 12:00:00,370.52,370.86,370.52,370.6,2141.0,352.9114,353.2352,352.9114,352.9876,2141.0
2020-08-05 12:05:00,370.37,370.66,370.36,370.53,6650.0,352.7685,353.0447,352.759,352.9209,6650.0
2020-08-05 12:10:00,370.66,370.66,370.32,370.43,3048.0,353.0447,353.0447,352.7209,352.8257,3048.0
2020-08-05 12:15:00,370.51,370.52,370.22,370.52,2740.0,352.9019,352.9114,352.6257,352.9114,2740.0
2020-08-05 12:20:00,370.44,370.62,370.34,370.49,1850.0,352.8352,353.0067,352.74,352.8828,1850.0
2020-08-05 12:25:00,370.21,370.48,370.02,370.03,10111.0,352.6161,352.8733,352.4352,352.4447,10111.0
2020-08-05 12:30:00,370.04,370.49,369.88,370.42,2720.0,352.4542,352.8828,352.3018,352.8162,2720.0
2020-08-05 12:35:00,370.22,370.5,370.16,370.31,1613.0,352.6257,352.8924,352.5685,352.7114,1613.0
2020-08-05 12:40:00,370.22,370.22,369.93,370.02,2631.0,352.6257,352.6257,352.3494,352.4352,2631.0
2020-08-05 12:45:00,370.02,370.29,369.85,369.85,1163.0,352.4352,352.6923,352.2732,352.2732,1163.0
2020-08-05 12:50:00,369.76,369.83,369.52,369.57,1700.0,352.1875,352.2542,351.9589,352.0066,1700.0
2020-08-05 12:55:00,369.53,369.53,369.21,369.45,637.0,351.9685,351.9685,351.6637,351.8923,637.0
2020-08-05 13:00:00,369.26,369.54,369.07,369.35,2800.0,351.7113,351.978,351.5303,351.797,2800.0
2020-08-05 13:05:00,369.54,369.59,369.31,369.59,318.0,351.978,352.0256,351.7589,352.0256,318.0
2020-08-05 13:10:00,369.67,370.03,369.65,369.77,1360.0,352.1018,352.4447,352.0827,352.197,1360.0
2020-08-05 13:15:00,369.87,370.15,369.71,370.15,1300.0,352.2923,352.559,352.1399,352.559,1300.0
2020-08-05 13:20:00,369.8,370.0,369.6,370.0,1922.0,352.2256,352.4161,352.0351,352.4161,1922.0
2020-08-05 13:25:00,369.92,369.92,369.6,369.67,950.0,352.3399,352.3399,352.0351,352.1018,950.0
2020-08-05 13:30:00,369.95,369.95,369.95,369.95,100.0,352.3685,352.3685,352.3685,352.3685,100.0
2020-08-05 13:35:00,369.95,370.1,369.76,370.1,1700.0,352.3685,352.5114,352.1875,352.5114,1700.0
2020-08-05 13:40:00,369.94,370.07,369.45,369.45,2120.0,352.359,352.4828,351.8923,351.8923,2120.0
2020-08-05 13:45:00,369.42,369.62,369.38,369.38,800.0,351.8637,352.0542,351.8256,351.8256,800.0
2020-08-05 13:50:00,369.31,369.46,369.26,369.42,1100.0,351.7589,351.9018,351.7113,351.8637,1100.0
2020-08-05 13:55:00,369.3,369.68,369.3,369.61,3501.0,351.7494,352.1113,351.7494,352.0446,3501.0
2020-08-05 14:00:00,369.79,369.95,369.55,369.91,1000.0,352.2161,352.3685,351.9875,352.3304,1000.0
2020-08-05 14:05:00,369.99,370.23,369.9,370.06,2598.0,352.4066,352.6352,352.3209,352.4733,2598.0
2020-08-05 14:10:00,370.26,370.26,369.77,369.77,1900.0,352.6638,352.6638,352.197,352.197,1900.0
2020-08-05 14:15:00,369.89,370.26,369.81,370.09,2812.0,352.3113,352.6638,352.2351,352.5018,2812.0
2020-08-05 14:20:00,370.08,370.3,370.08,370.16,2077.0,352.4923,352.7019,352.4923,352.5685,2077.0
2020-08-05 14:25:00,370.14,370.14,370.03,370.03,600.0,352.5495,352.5495,352.4447,352.4447,600.0
2020-08-05 14:30:00,370.02,370.36,369.92,370.28,2939.0,352.4352,352.759,352.3399,352.6828,2939.0
2020-08-05 14:35:00,370.33,370.33,369.89,369.89,2099.0,352.7304,352.7304,352.3113,352.3113,2099.0
2020-08-05 14:40:00,369.87,369.87,369.49,369.52,1100.0,352.2923,352.2923,351.9304,351.9589,1100.0
2020-08-05 14:45:00,369.68,369.68,369.32,369.44,2500.0,352.1113,352.1113,351.7684,351.8827,2500.0
2020-08-05 14:50:00,369.38,369.57,369.26,369.32,3500.0,351.8256,352.0066,351.7113,351.7684,3500.0
2020-08-05 14:55:00,369.35,369.39,369.21,369.29,2809.0,351.797,351.8351,351.6637,351.7399,2809.0
2020-08-05 15:00:00,369.33,369.85,369.19,369.85,2307.0,351.778,352.2732,351.6446,352.2732,2307.0
2020-08-05 15:05:00,369.87,369.97,369.48,369.5,1900.0,352.2923,352.3875,351.9208,351.9399,1900.0
2020-08-05 15:10:00,369.41,369.43,369.25,369.43,1310.0,351.8542,351.8732,351.7018,351.8732,1310.0
2020-08-05 15:15:00,369.49,369.62,369.26,369.26,4395.0,351.9304,352.0542,351.7113,351.7113,4395.0
2020-08-05 15:20:00,369.4,369.5,369.05,369.5,4725.0,351.8446,351.9399,351.5113,351.9399,4725.0
2020-08-05 15:25:00,369.5,369.6,369.1,369.12,3400.0,351.9399,352.0351,351.5589,351.5779,3400.0
2020-08-05 15:30:00,369.2,369.2,368.73,369.02,4808.0,351.6541,351.6541,351.2065,351.4827,4808.0
2020-08-05 15:35:00,368.96,369.17,368.67,368.81,7622.0,351.4255,351.6256,351.1493,351.2827,7622.0
2020-08-05 15:40:00,368.67,368.95,367.75,367.91,7785.0,351.1493,351.416,350.273,350.4254,7785.0
2020-08-05 15:45:00,368.08,368.36,367.55,367.55,7426.0,350.5874,350.8541,350.0825,350.0825,7426.0
2020-08-05 15:50:00,367.54,368.58,366.71,368.45,10109.0,350.073,351.0636,349.2825,350.9398,10109.0
2020-08-05 15:55:00,368.65,368.98,368.3,368.61,21917.0,351.1303,351.4446,350.7969,351.0922,21917.0
2020-08-06 09:30:00,368.05,368.58,367.77,368.14,19624.0,350.5588,351.0636,350.2921,350.6445,19624.0
2020-08-06 09:35:00,368.1,368.11,366.73,366.74,7774.0,350.6064,350.6159,349.3015,349.311,7774.0
2020-08-06 09:40:00,366.64,367.13,366.56,366.87,5711.0,349.2158,349.6825,349.1396,349.4349,5711.0
2020-08-06 09:45:00,367.01,367.18,366.47,367.01,7240.0,349.5682,349.7301,349.0539,349.5682,7240.0
2020-08-06 09:50:00,367.07,367.42,366.52,367.19,3577.0,349.6254,349.9587,349.1015,349.7397,3577.0
2020-08-06 09:55:00,366.98,368.58,366.98,368.58,1446.0,349.5396,351.0636,349.5396,351.0636,1446.0
2020-08-06 10:00:00,368.51,368.51,367.47,367.67,3336.0,350.9969,350.9969,350.0064,350.1968,3336.0
2020-08-06 10:05:00,367.46,367.76,366.97,367.19,2500.0,349.9968,350.2826,349.5301,349.7397,2500.0
2020-08-06 10:10:00,367.25,367.53,367.25,367.36,2314.0,349.7968,350.0635,349.7968,349.9016,2314.0
2020-08-06 10:15:00,367.43,367.62,367.11,367.55,1200.0,349.9683,350.1492,349.6635,350.0825,1200.0
2020-08-06 10:20:00,367.2,367.33,366.76,366.93,4081.0,349.7492,349.873,349.3301,349.492,4081.0
2020-08-06 10:25:00,367.06,367.36,366.92,366.92,2743.0,349.6158,349.9016,349.4825,349.4825,2743.0
2020-08-06 10:30:00,366.85,366.85,366.0,366.0,3443.0,349.4158,349.4158,348.6062,348.6062,3443.0
2020-08-06 10:35:00,366.1,366.27,365.51,365.54,5670.0,348.7015,348.8634,348.1395,348.1681,5670.0
2020-08-06 10:40:00,365.48,365.48,364.3,364.42,4054.0,348.1109,348.1109,346.987,347.1013,4054.0
2020-08-06 10:45:00,364.31,364.86,364.31,364.56,3186.0,346.9965,347.5204,346.9965,347.2346,3186.0
2020-08-06 10:50:00,364.5,364.71,364.17,364.68,3480.0,347.1775,347.3775,346.8632,347.3489,3480.0
2020-08-06 10:55:00,364.88,365.26,364.88,365.12,1391.0,347.5394,347.9014,347.5394,347.768,1391.0
2020-08-06 11:00:00,365.12,365.32,364.84,365.28,2513.0,347.768,347.9585,347.5013,347.9204,2513.0
2020-08-06 11:05:00,365.32,365.39,364.84,364.99,4058.0,347.9585,348.0252,347.5013,347.6442,4058.0
2020-08-06 11:10:00,364.99,365.02,364.79,364.99,1260.0,347.6442,347.6728,347.4537,347.6442,1260.0
2020-08-06 11:15:00,365.1,365.62,365.01,365.3,1719.0,347.749,348.2443,347.6633,347.9395,1719.0
2020-08-06 11:20:00,365.69,366.22,365.61,365.62,2300.0,348.3109,348.8158,348.2347,348.2443,2300.0
2020-08-06 11:25:00,365.24,365.36,365.04,365.05,2822.0,347.8823,347.9966,347.6918,347.7014,2822.0
2020-08-06 11:30:00,365.15,365.29,364.61,364.86,9935.0,347.7966,347.93,347.2823,347.5204,9935.0
2020-08-06 11:35:00,364.66,364.66,364.32,364.48,3313.0,347.3299,347.3299,347.0061,347.1584,3313.0
2020-08-06 11:40:00,364.44,364.66,364.28,364.38,912.0,347.1203,347.3299,346.968,347.0632,912.0
2020-08-06 11:45:00,364.56,365.04,364.56,364.92,600.0,347.2346,347.6918,347.2346,347.5775,600.0
2020-08-06 11:50:00,364.63,364.82,364.61,364.61,400.0,347.3013,347.4823,347.2823,347.2823,400.0
2020-08-06 11:55:00,364.91,365.0,364.33,364.94,1650.0,347.568,347.6537,347.0156,347.5966,1650.0
2020-08-06 12:00:00,364.89,365.86,364.89,365.5,600.0,347.549,348.4729,347.549,348.13,600.0
2020-08-06 12:05:00,365.58,365.73,365.3,365.71,1093.0,348.2062,348.349,347.9395,348.33,1093.0
2020-08-06 12:10:00,365.62,366.0,365.59,366.0,894.0,348.2443,348.6062,348.2157,348.6062,894.0
2020-08-06 12:15:00,366.04,366.04,365.87,365.87,1002.0,348.6443,348.6443,348.4824,348.4824,1002.0
2020-08-06 12:20:00,366.13,366.14,365.9,365.9,309.0,348.73,348.7396,348.511,348.511,309.0
2020-08-06 12:25:00,366.17,366.17,366.04,366.04,300.0,348.7681,348.7681,348.6443,348.6443,300.0
2020-08-06 12:30:00,365.72,365.92,365.38,365.91,1857.0,348.3395,348.53,348.0157,348.5205,1857.0
2020-08-06 12:35:00,366.01,366.01,365.68,365.97,1093.0,348.6157,348.6157,348.3014,348.5776,1093.0
2020-08-06 12:40:00,365.95,365.96,365.44,365.88,2339.0,348.5586,348.5681,348.0728,348.4919,2339.0
2020-08-06 12:45:00,366.13,366.13,365.96,366.02,800.0,348.73,348.73,348.5681,348.6253,800.0
2020-08-06 12:50:00,366.53,366.54,366.5,366.52,300.0,349.111,349.1205,349.0824,349.1015,300.0
2020-08-06 12:55:00,366.94,367.06,366.76,366.76,460.0,349.5015,349.6158,349.3301,349.3301,460.0
2020-08-06 13:00:00,366.76,366.94,366.76,366.94,500.0,349.3301,349.5015,349.3301,349.5015,500.0
2020-08-06 13:05:00,366.87,366.93,366.69,366.75,802.0,349.4349,349.492,349.2634,349.3206,802.0
2020-08-06 13:10:00,367.1,367.22,367.01,367.01,1190.0,349.6539,349.7682,349.5682,349.5682,1190.0
2020-08-06 13:15:00,367.03,367.03,366.81,367.0,1296.0,349.5873,349.5873,349.3777,349.5587,1296.0
2020-08-06 13:20:00,367.41,367.64,367.41,367.64,1100.0,349.9492,350.1683,349.9492,350.1683,1100.0
2020-08-06 13:25:00,367.54,367.84,367.02,367.03,2005.0,350.073,350.3588,349.5777,349.5873,2005.0
2020-08-06 13:30:00,367.65,367.65,367.05,367.05,800.0,350.1778,350.1778,349.6063,349.6063,800.0
2020-08-06 13:35:00,367.05,367.38,367.0,367.33,1400.0,349.6063,349.9206,349.5587,349.873,1400.0
2020-08-06 13:40:00,367.52,367.52,367.34,367.34,300.0,350.054,350.054,349.8825,349.8825,300.0
2020-08-06 13:45:00,367.46,367.49,367.3,367.49,335.0,349.9968,350.0254,349.8444,350.0254,335.0
2020-08-06 13:50:00,367.64,367.91,367.35,367.74,2023.0,350.1683,350.4254,349.8921,350.2635,2023.0
2020-08-06 13:55:00,367.98,367.99,367.57,367.76,1021.0,350.4921,350.5016,350.1016,350.2826,1021.0
2020-08-06 14:00:00,367.98,368.58,367.89,368.26,2765.0,350.4921,351.0636,350.4064,350.7588,2765.0
2020-08-06 14:05:00,368.31,368.32,368.13,368.13,200.0,350.8064,350.816,350.635,350.635,200.0
2020-08-06 14:10:00,368.45,368.56,368.45,368.56,200.0,350.9398,351.0446,350.9398,351.0446,200.0
2020-08-06 14:15:00,368.37,368.59,368.25,368.25,973.0,350.8636,351.0731,350.7493,350.7493,973.0
2020-08-06 14:20:00,368.29,368.59,368.15,368.15,1437.0,350.7874,351.0731,350.654,350.654,1437.0
2020-08-06 14:25:00,368.15,368.74,368.15,368.35,1515.0,350.654,351.216,350.654,350.8445,1515.0
2020-08-06 14:30:00,368.44,368.97,368.44,368.51,1300.0,350.9303,351.4351,350.9303,350.9969,1300.0
2020-08-06 14:35:00,368.39,368.91,368.39,368.91,600.0,350.8826,351.3779,350.8826,351.3779,600.0
2020-08-06 14:40:00,368.81,369.11,368.57,368.94,1479.0,351.2827,351.5684,351.0541,351.4065,1479.0
2020-08-06 14:45:00,368.75,368.75,368.4,368.5,1301.0,351.2255,351.2255,350.8922,350.9874,1301.0
2020-08-06 14:50:00,368.64,368.98,368.46,368.8,5044.0,351.1207,351.4446,350.9493,351.2731,5044.0
2020-08-06 14:55:00,368.96,369.25,368.79,369.25,4135.0,351.4255,351.7018,351.2636,351.7018,4135.0
2020-08-06 15:00:00,369.25,369.32,368.86,369.27,2308.0,351.7018,351.7684,351.3303,351.7208,2308.0
2020-08-06 15:05:00,369.22,369.56,369.08,369.31,1876.0,351.6732,351.997,351.5398,351.7589,1876.0
2020-08-06 15:10:00,369.47,369.5,369.11,369.12,400.0,351.9113,351.9399,351.5684,351.5779,400.0
2020-08-06 15:15:00,369.42,369.54,369.38,369.38,1483.0,351.8637,351.978,351.8256,351.8256,1483.0
2020-08-06 15:20:00,369.41,369.41,369.03,369.04,2047.0,351.8542,351.8542,351.4922,351.5017,2047.0
2020-08-06 15:25:00,368.95,369.09,368.71,369.09,1635.0,351.416,351.5494,351.1874,351.5494,1635.0
2020-08-06 15:30:00,369.31,369.43,368.84,368.97,2713.0,351.7589,351.8732,351.3112,351.4351,2713.0
2020-08-06 15:35:00,368.78,369.55,368.63,369.41,3217.0,351.2541,351.9875,351.1112,351.8542,3217.0
2020-08-06 15:40:00,369.5,369.5,368.83,369.15,2367.0,351.9399,351.9399,351.3017,351.6065,2367.0
2020-08-06 15:45:00,369.05,369.26,369.01,369.03,3650.0,351.5113,351.7113,351.4732,351.4922,3650.0
2020-08-06 15:50:00,368.87,369.08,368.71,369.01,12151.0,351.3398,351.5398,351.1874,351.4732,12151.0
2020-08-06 15:55:00,369.04,369.3,368.66,369.16,12376.0,351.5017,351.7494,351.1398,351.616,12376.0
2020-08-07 09:30:00,370.74,371.03,369.89,370.35,24348.0,353.1209,353.3972,352.3113,352.7495,24348.0
2020-08-07 09:35:00,370.38,370.42,369.7,370.03,12727.0,352.7781,352.8162,352.1304,352.4447,12727.0
2020-08-07 09:40:00,369.8,370.58,369.75,369.75,6300.0,352.2256,352.9686,352.178,352.178,6300.0
2020-08-07 09:45:00,369.52,370.12,369.35,369.54,9300.0,351.9589,352.5304,351.797,351.978,9300.0
2020-08-07 09:50:00,369.65,369.69,368.87,369.24,7324.0,352.0827,352.1208,351.3398,351.6922,7324.0
2020-08-07 09:55:00,369.1,369.8,368.9,369.8,2574.0,351.5589,352.2256,351.3684,352.2256,2574.0
2020-08-07 10:00:00,370.19,370.2,369.51,369.52,4846.0,352.5971,352.6066,351.9494,351.9589,4846.0
2020-08-07 10:05:00,369.16,369.24,368.93,369.05,1107.0,351.616,351.6922,351.397,351.5113,1107.0
2020-08-07 10:10:00,369.32,369.87,369.32,369.4,2400.0,351.7684,352.2923,351.7684,351.8446,2400.0
2020-08-07 10:15:00,369.42,369.56,368.9,368.93,1800.0,351.8637,351.997,351.3684,351.397,1800.0
2020-08-07 10:20:00,368.7,368.83,368.16,368.16,3780.0,351.1779,351.3017,350.6636,350.6636,3780.0
2020-08-07 10:25:00,368.36,368.57,368.04,368.44,3550.0,350.8541,351.0541,350.5493,350.9303,3550.0
2020-08-07 10:30:00,368.77,369.89,368.71,369.88,4800.0,351.2446,352.3113,351.1874,352.3018,4800.0
2020-08-07 10:35:00,369.58,369.93,369.57,369.75,7227.0,352.0161,352.3494,352.0066,352.178,7227.0
2020-08-07 10:40:00,369.8,369.89,369.51,369.58,2736.0,352.2256,352.3113,351.9494,352.0161,2736.0
2020-08-07 10:45:00,369.79,370.03,369.71,370.03,1150.0,352.2161,352.4447,352.1399,352.4447,1150.0
2020-08-07 10:50:00,369.91,371.02,369.77,371.02,8781.0,352.3304,353.3876,352.197,353.3876,8781.0
2020-08-07 10:55:00,371.1,371.17,370.49,370.6,3751.0,353.4638,353.5305,352.8828,352.9876,3751.0
2020-08-07 11:00:00,370.7,370.88,369.91,370.03,3639.0,353.0828,353.2543,352.3304,352.4447,3639.0
2020-08-07 11:05:00,369.89,369.92,369.58,369.74,3124.0,352.3113,352.3399,352.0161,352.1685,3124.0
2020-08-07 11:10:00,369.74,370.04,369.51,369.59,2500.0,352.1685,352.4542,351.9494,352.0256,2500.0
2020-08-07 11:15:00,369.24,369.33,368.79,368.79,9799.0,351.6922,351.778,351.2636,351.2636,9799.0
2020-08-07 11:20:00,368.9,369.55,368.9,369.43,3300.0,351.3684,351.9875,351.3684,351.8732,3300.0
2020-08-07 11:25:00,369.3,369.42,368.25,368.62,2677.0,351.7494,351.8637,350.7493,351.1017,2677.0
2020-08-07 11:30:00,368.59,369.73,368.58,369.59,5466.0,351.0731,352.1589,351.0636,352.0256,5466.0
2020-08-07 11:35:00,369.53,369.75,369.36,369.59,2400.0,351.9685,352.178,351.8065,352.0256,2400.0
2020-08-07 11:40:00,369.6,369.69,369.32,369.34,1000.0,352.0351,352.1208,351.7684,351.7875,1000.0
2020-08-07 11:45:00,369.34,369.59,368.8,368.8,1100.0,351.7875,352.0256,351.2731,351.2731,1100.0
2020-08-07 11:50:00,369.1,369.17,368.7,368.78,2460.0,351.5589,351.6256,351.1779,351.2541,2460.0
2020-08-07 11:55:00,368.76,368.76,368.34,368.35,3700.0,351.235,351.235,350.835,350.8445,3700.0
2020-08-07 12:00:00,368.14,368.15,367.63,367.92,4338.0,350.6445,350.654,350.1587,350.435,4338.0
2020-08-07 12:05:00,367.94,368.01,367.77,367.77,2300.0,350.454,350.5207,350.2921,350.2921,2300.0
2020-08-07 12:10:00,368.08,368.11,368.07,368.11,200.0,350.5874,350.6159,350.5778,350.6159,200.0
2020-08-07 12:15:00,368.16,368.2,367.87,367.87,424.0,350.6636,350.7017,350.3873,350.3873,424.0
2020-08-07 12:20:00,367.82,368.17,367.66,367.66,1100.0,350.3397,350.6731,350.1873,350.1873,1100.0
2020-08-07 12:25:00,367.67,367.71,367.66,367.66,300.0,350.1968,350.2349,350.1873,350.1873,300.0
2020-08-07 12:30:00,367.42,367.48,367.14,367.14,2801.0,349.9587,350.0159,349.692,349.692,2801.0
2020-08-07 12:35:00,367.38,367.39,367.38,367.38,139.0,349.9206,349.9302,349.9206,349.9206,139.0
2020-08-07 12:40:00,367.0,367.09,366.4,366.42,6708.0,349.5587,349.6444,348.9872,349.0063,6708.0
2020-08-07 12:45:00,366.49,366.51,365.63,365.63,2329.0,349.0729,349.092,348.2538,348.2538,2329.0
2020-08-07 12:50:00,365.65,365.65,364.77,364.77,2956.0,348.2728,348.2728,347.4347,347.4347,2956.0
2020-08-07 12:55:00,364.91,364.91,364.7,364.72,570.0,347.568,347.568,347.368,347.387,570.0
2020-08-07 13:00:00,364.35,364.79,364.2,364.38,2000.0,347.0346,347.4537,346.8918,347.0632,2000.0
2020-08-07 13:05:00,364.66,364.96,363.81,363.85,2731.0,347.3299,347.6156,346.5203,346.5584,2731.0
2020-08-07 13:10:00,363.8,363.8,363.18,363.52,1500.0,346.5108,346.5108,345.9202,346.2441,1500.0
2020-08-07 13:15:00,362.88,363.84,362.51,363.81,6883.0,345.6345,346.5489,345.2821,346.5203,6883.0
2020-08-07 13:20:00,363.69,363.85,363.1,363.28,3062.0,346.406,346.5584,345.844,346.0155,3062.0
2020-08-07 13:25:00,363.08,363.79,363.01,363.71,2246.0,345.825,346.5012,345.7583,346.425,2246.0
2020-08-07 13:30:00,363.69,364.14,363.62,364.14,900.0,346.406,346.8346,346.3393,346.8346,900.0
2020-08-07 13:35:00,364.49,365.22,364.49,364.52,1900.0,347.168,347.8633,347.168,347.1965,1900.0
2020-08-07 13:40:00,364.53,364.53,364.07,364.29,5004.0,347.2061,347.2061,346.7679,346.9775,5004.0
2020-08-07 13:45:00,364.12,364.22,363.42,363.43,1300.0,346.8156,346.9108,346.1488,346.1583,1300.0
2020-08-07 13:50:00,363.26,363.48,362.85,362.85,1282.0,345.9964,346.206,345.6059,345.6059,1282.0
2020-08-07 13:55:00,363.0,363.39,362.76,363.39,1900.0,345.7488,346.1202,345.5202,346.1202,1900.0
2020-08-07 14:00:00,363.63,364.33,363.43,363.94,21200.0,346.3488,347.0156,346.1583,346.6441,21200.0
2020-08-07 14:05:00,363.83,363.83,363.35,363.52,1453.0,346.5393,346.5393,346.0822,346.2441,1453.0
2020-08-07 14:10:00,363.42,364.11,363.42,364.0,1334.0,346.1488,346.806,346.1488,346.7013,1334.0
2020-08-07 14:15:00,364.02,364.02,363.23,363.23,1987.0,346.7203,346.7203,345.9679,345.9679,1987.0
2020-08-07 14:20:00,363.22,363.23,362.4,362.44,2614.0,345.9583,345.9679,345.1773,345.2154,2614.0
2020-08-07 14:25:00,362.46,363.24,362.46,362.83,5122.0,345.2344,345.9774,345.2344,345.5869,5122.0
2020-08-07 14:30:00,362.56,363.44,362.32,363.44,2564.0,345.3297,346.1679,345.1011,346.1679,2564.0
2020-08-07 14:35:00,362.99,363.28,362.96,363.22,2121.0,345.7393,346.0155,345.7107,345.9583,2121.0
2020-08-07 14:40:00,362.9,363.08,362.58,363.02,1900.0,345.6535,345.825,345.3487,345.7678,1900.0
2020-08-07 14:45:00,362.77,363.2,362.57,363.05,3238.0,345.5297,345.9393,345.3392,345.7964,3238.0
2020-08-07 14:50:00,362.71,363.24,362.5,363.1,2100.0,345.4726,345.9774,345.2725,345.844,2100.0
2020-08-07 14:55:00,363.06,363.59,363.02,363.1,2796.0,345.8059,346.3107,345.7678,345.844,2796.0
2020-08-07 15:00:00,363.35,364.14,363.35,364.14,872.0,346.0822,346.8346,346.0822,346.8346,872.0
2020-08-07 15:05:00,364.03,364.03,363.21,363.75,2357.0,346.7298,346.7298,345.9488,346.4631,2357.0
2020-08-07 15:10:00,363.69,363.78,363.01,363.06,2603.0,346.406,346.4917,345.7583,345.8059,2603.0
2020-08-07 15:15:00,363.39,363.66,363.22,363.45,1000.0,346.1202,346.3774,345.9583,346.1774,1000.0
2020-08-07 15:20:00,363.72,364.18,363.42,364.15,7015.0,346.4346,346.8727,346.1488,346.8441,7015.0
2020-08-07 15:25:00,364.23,364.68,363.82,363.97,10002.0,346.9203,347.3489,346.5298,346.6727,10002.0
2020-08-07 15:30:00,363.93,364.69,363.92,364.42,4978.0,346.6346,347.3585,346.6251,347.1013,4978.0
2020-08-07 15:35:00,364.27,364.99,364.03,364.99,4361.0,346.9584,347.6442,346.7298,347.6442,4361.0
2020-08-07 15:40:00,364.81,365.49,364.66,365.49,3200.0,347.4728,348.1204,347.3299,348.1204,3200.0
2020-08-07 15:45:00,365.5,365.87,365.32,365.35,7899.0,348.13,348.4824,347.9585,347.9871,7899.0
2020-08-07 15:50:00,365.51,366.0,365.01,365.84,16354.0,348.1395,348.6062,347.6633,348.4538,16354.0
2020-08-07 15:55:00,366.02,366.38,365.79,366.11,13122.0,348.6253,348.9682,348.4062,348.711,13122.0
2020-08-10 09:30:00,364.57,365.15,364.29,364.37,17736.0,347.2442,347.7966,346.9775,347.0537,17736.0
2020-08-10 09:35:00,364.5,366.0,364.43,365.51,14247.0,347.1775,348.6062,347.1108,348.1395,14247.0
2020-08-10 09:40:00,365.54,365.63,365.02,365.28,6730.0,348.1681,348.2538,347.6728,347.9204,6730.0
2020-08-10 09:45:00,365.09,365.3,364.81,365.17,5527.0,347.7395,347.9395,347.4728,347.8157,5527.0
2020-08-10 09:50:00,365.04,365.12,364.1,364.57,5496.0,347.6918,347.768,346.7965,347.2442,5496.0
2020-08-10 09:55:00,364.61,364.81,363.52,363.7,2950.0,347.2823,347.4728,346.2441,346.4155,2950.0
2020-08-10 10:00:00,363.93,364.16,362.86,362.86,9308.0,346.6346,346.8537,345.6154,345.6154,9308.0
2020-08-10 10:05:00,362.86,363.43,362.61,362.72,6017.0,345.6154,346.1583,345.3773,345.4821,6017.0
2020-08-10 10:10:00,362.81,363.33,362.81,362.98,3923.0,345.5678,346.0631,345.5678,345.7297,3923.0
2020-08-10 10:15:00,362.99,363.13,362.62,362.69,4448.0,345.7393,345.8726,345.3868,345.4535,4448.0
2020-08-10 10:20:00,362.82,362.83,362.26,362.56,3310.0,345.5773,345.5869,345.044,345.3297,3310.0
2020-08-10 10:25:00,362.55,363.4,362.39,363.26,2620.0,345.3202,346.1298,345.1678,345.9964,2620.0
2020-08-10 10:30:00,363.35,363.35,362.3,362.36,3310.0,346.0822,346.0822,345.0821,345.1392,3310.0
2020-08-10 10:35:00,362.42,362.74,362.01,362.01,3848.0,345.1963,345.5011,344.8058,344.8058,3848.0
2020-08-10 10:40:00,361.97,362.2,361.82,361.93,4384.0,344.7677,344.9868,344.6249,344.7296,4384.0
2020-08-10 10:45:00,361.91,361.91,360.79,360.84,2966.0,344.7106,344.7106,343.6438,343.6914,2966.0
2020-08-10 10:50:00,360.8,360.8,359.54,359.88,7159.0,343.6533,343.6533,342.4532,342.7771,7159.0
2020-08-10 10:55:00,360.01,360.38,359.9,360.38,4245.0,342.9009,343.2533,342.7961,343.2533,4245.0
2020-08-10 11:00:00,360.24,360.79,360.01,360.79,5275.0,343.1199,343.6438,342.9009,343.6438,5275.0
2020-08-10 11:05:00,360.88,361.53,360.78,361.15,2950.0,343.7295,344.3486,343.6343,343.9867,2950.0
2020-08-10 11:10:00,361.5,361.74,361.29,361.52,2700.0,344.3201,344.5487,344.12,344.3391,2700.0
2020-08-10 11:15:00,361.65,361.9,361.51,361.6,4200.0,344.4629,344.7011,344.3296,344.4153,4200.0
2020-08-10 11:20:00,361.64,362.17,361.21,362.16,4710.0,344.4534,344.9582,344.0439,344.9487,4710.0
2020-08-10 11:25:00,362.1,362.33,362.09,362.26,1500.0,344.8916,345.1106,344.882,345.044,1500.0
2020-08-10 11:30:00,362.32,363.26,362.32,362.78,7852.0,345.1011,345.9964,345.1011,345.5392,7852.0
2020-08-10 11:35:00,362.9,362.9,362.29,362.31,3365.0,345.6535,345.6535,345.0725,345.0916,3365.0
2020-08-10 11:40:00,362.16,362.16,361.44,361.44,1467.0,344.9487,344.9487,344.2629,344.2629,1467.0
2020-08-10 11:45:00,361.5,361.9,361.26,361.9,3270.0,344.3201,344.7011,344.0915,344.7011,3270.0
2020-08-10 11:50:00,361.98,363.25,361.98,363.19,2122.0,344.7773,345.9869,344.7773,345.9298,2122.0
2020-08-10 11:55:00,363.24,363.61,363.24,363.59,1700.0,345.9774,346.3298,345.9774,346.3107,1700.0
2020-08-10 12:00:00,363.6,363.79,363.48,363.69,4200.0,346.3203,346.5012,346.206,346.406,4200.0
2020-08-10 12:05:00,363.63,363.63,363.4,363.4,1600.0,346.3488,346.3488,346.1298,346.1298,1600.0
2020-08-10 12:10:00,363.15,363.27,362.87,362.88,3200.0,345.8917,346.006,345.625,345.6345,3200.0
2020-08-10 12:15:00,363.04,363.16,362.87,363.16,2269.0,345.7869,345.9012,345.625,345.9012,2269.0
2020-08-10 12:20:00,363.14,363.14,362.56,362.97,2500.0,345.8821,345.8821,345.3297,345.7202,2500.0
2020-08-10 12:25:00,362.34,362.58,362.3,362.31,1350.0,345.1201,345.3487,345.0821,345.0916,1350.0
2020-08-10 12:30:00,362.31,362.57,362.19,362.57,1149.0,345.0916,345.3392,344.9773,345.3392,1149.0
2020-08-10 12:35:00,362.85,363.42,362.81,363.41,2369.0,345.6059,346.1488,345.5678,346.1393,2369.0
2020-08-10 12:40:00,363.42,364.24,363.42,364.24,1500.0,346.1488,346.9299,346.1488,346.9299,1500.0
2020-08-10 12:45:00,364.06,364.32,363.97,364.31,1820.0,346.7584,347.0061,346.6727,346.9965,1820.0
2020-08-10 12:50:00,364.19,364.9,364.19,364.9,1664.0,346.8822,347.5585,346.8822,347.5585,1664.0
2020-08-10 12:55:00,364.87,365.0,364.51,364.51,2700.0,347.5299,347.6537,347.187,347.187,2700.0
2020-08-10 13:00:00,364.83,365.04,364.63,365.04,1500.0,347.4918,347.6918,347.3013,347.6918,1500.0
2020-08-10 13:05:00,365.05,366.29,365.05,366.29,2530.0,347.7014,348.8824,347.7014,348.8824,2530.0
2020-08-10 13:10:00,366.28,366.78,366.22,366.37,1500.0,348.8729,349.3491,348.8158,348.9586,1500.0
2020-08-10 13:15:00,366.5,366.52,366.2,366.3,3052.0,349.0824,349.1015,348.7967,348.892,3052.0
2020-08-10 13:20:00,366.3,366.5,365.92,365.97,2321.0,348.892,349.0824,348.53,348.5776,2321.0
2020-08-10 13:25:00,365.89,366.13,365.67,365.85,3213.0,348.5014,348.73,348.2919,348.4633,3213.0
2020-08-10 13:30:00,365.92,366.04,365.79,365.8,1550.0,348.53,348.6443,348.4062,348.4157,1550.0
2020-08-10 13:35:00,365.8,365.84,365.47,365.5,1334.0,348.4157,348.4538,348.1014,348.13,1334.0
2020-08-10 13:40:00,365.47,365.48,365.27,365.27,1060.0,348.1014,348.1109,347.9109,347.9109,1060.0
2020-08-10 13:45:00,365.13,365.13,364.46,364.57,1200.0,347.7776,347.7776,347.1394,347.2442,1200.0
2020-08-10 13:50:00,364.58,364.66,364.38,364.66,1942.0,347.2537,347.3299,347.0632,347.3299,1942.0
2020-08-10 13:55:00,364.66,364.73,364.53,364.68,900.0,347.3299,347.3966,347.2061,347.3489,900.0
2020-08-10 14:00:00,364.88,365.54,364.88,365.37,2193.0,347.5394,348.1681,347.5394,348.0062,2193.0
2020-08-10 14:05:00,365.36,365.47,364.88,364.88,1030.0,347.9966,348.1014,347.5394,347.5394,1030.0
2020-08-10 14:10:00,364.89,365.08,364.62,365.08,5593.0,347.549,347.7299,347.2918,347.7299,5593.0
2020-08-10 14:15:00,365.18,365.51,364.95,365.09,2422.0,347.8252,348.1395,347.6061,347.7395,2422.0
2020-08-10 14:20:00,364.95,365.28,364.95,365.28,1800.0,347.6061,347.9204,347.6061,347.9204,1800.0
2020-08-10 14:25:00,365.17,365.27,364.99,365.19,1100.0,347.8157,347.9109,347.6442,347.8347,1100.0
2020-08-10 14:30:00,365.18,365.39,364.91,365.22,1650.0,347.8252,348.0252,347.568,347.8633,1650.0
2020-08-10 14:35:00,365.1,365.29,365.01,365.01,400.0,347.749,347.93,347.6633,347.6633,400.0
2020-08-10 14:40:00,365.08,365.13,364.78,364.78,1600.0,347.7299,347.7776,347.4442,347.4442,1600.0
2020-08-10 14:45:00,364.71,364.82,364.47,364.8,2370.0,347.3775,347.4823,347.1489,347.4632,2370.0
2020-08-10 14:50:00,364.79,365.51,364.79,365.36,3538.0,347.4537,348.1395,347.4537,347.9966,3538.0
2020-08-10 14:55:00,365.34,365.49,365.25,365.47,1300.0,347.9776,348.1204,347.8919,348.1014,1300.0
2020-08-10 15:00:00,365.33,365.58,365.23,365.49,5713.0,347.9681,348.2062,347.8728,348.1204,5713.0
2020-08-10 15:05:00,365.56,365.74,365.17,365.4,2211.0,348.1871,348.3586,347.8157,348.0347,2211.0
2020-08-10 15:10:00,365.38,365.62,365.23,365.23,1900.0,348.0157,348.2443,347.8728,347.8728,1900.0
2020-08-10 15:15:00,365.26,365.49,364.94,365.49,3020.0,347.9014,348.1204,347.5966,348.1204,3020.0
2020-08-10 15:20:00,365.5,365.86,365.13,365.28,2800.0,348.13,348.4729,347.7776,347.9204,2800.0
2020-08-10 15:25:00,365.39,365.39,364.7,364.85,2800.0,348.0252,348.0252,347.368,347.5109,2800.0
2020-08-10 15:30:00,364.86,365.44,364.86,365.18,2615.0,347.5204,348.0728,347.5204,347.8252,2615.0
2020-08-10 15:35:00,365.17,365.48,364.88,365.11,4913.0,347.8157,348.1109,347.5394,347.7585,4913.0
2020-08-10 15:40:00,365.32,365.39,364.96,365.09,4300.0,347.9585,348.0252,347.6156,347.7395,4300.0
2020-08-10 15:45:00,365.1,365.15,364.62,365.15,7632.0,347.749,347.7966,347.2918,347.7966,7632.0
2020-08-10 15:50:00,365.01,365.92,364.97,365.91,12403.0,347.6633,348.53,347.6252,348.5205,12403.0
2020-08-10 15:55:00,365.79,365.88,365.39,365.49,16248.0,348.4062,348.4919,348.0252,348.1204,16248.0
2020-08-11 09:30:00,366.04,366.22,364.36,364.36,28326.0,348.6443,348.8158,347.0442,347.0442,28326.0
2020-08-11 09:35:00,364.37,366.68,364.11,366.58,16811.0,347.0537,349.2539,346.806,349.1586,16811.0
2020-08-11 09:40:00,366.62,367.77,366.45,367.77,14327.0,349.1967,350.2921,349.0348,350.2921,14327.0
2020-08-11 09:45:00,368.03,368.45,367.77,367.98,5854.0,350.5397,350.9398,350.2921,350.4921,5854.0
2020-08-11 09:50:00,367.78,367.78,366.88,367.22,6247.0,350.3016,350.3016,349.4444,349.7682,6247.0
2020-08-11 09:55:00,367.32,367.41,366.42,366.68,7359.0,349.8635,349.9492,349.0063,349.2539,7359.0
2020-08-11 10:00:00,366.75,366.81,365.43,365.45,6975.0,349.3206,349.3777,348.0633,348.0823,6975.0
2020-08-11 10:05:00,365.22,365.45,364.47,364.85,5033.0,347.8633,348.0823,347.1489,347.5109,5033.0
2020-08-11 10:10:00,365.04,365.94,365.04,365.41,4172.0,347.6918,348.5491,347.6918,348.0443,4172.0
2020-08-11 10:15:00,365.6,367.05,365.6,366.83,4983.0,348.2252,349.6063,348.2252,349.3968,4983.0
2020-08-11 10:20:00,366.81,366.81,366.05,366.16,3836.0,349.3777,349.3777,348.6538,348.7586,3836.0
2020-08-11 10:25:00,366.3,366.63,366.29,366.49,1100.0,348.892,349.2063,348.8824,349.0729,1100.0
2020-08-11 10:30:00,366.53,366.53,365.57,365.87,5159.0,349.111,349.111,348.1966,348.4824,5159.0
2020-08-11 10:35:00,366.05,367.15,365.91,367.09,5875.0,348.6538,349.7016,348.5205,349.6444,5875.0
2020-08-11 10:40:00,367.01,367.01,366.34,366.78,1700.0,349.5682,349.5682,348.9301,349.3491,1700.0
2020-08-11 10:45:00,366.99,366.99,366.3,366.39,3906.0,349.5492,349.5492,348.892,348.9777,3906.0
2020-08-11 10:50:00,366.59,366.62,366.07,366.62,2850.0,349.1682,349.1967,348.6729,349.1967,2850.0
2020-08-11 10:55:00,366.44,366.44,365.86,365.87,1918.0,349.0253,349.0253,348.4729,348.4824,1918.0
2020-08-11 11:00:00,365.95,366.81,365.95,366.81,1600.0,348.5586,349.3777,348.5586,349.3777,1600.0
2020-08-11 11:05:00,366.8,367.2,366.8,367.16,1700.0,349.3682,349.7492,349.3682,349.7111,1700.0
2020-08-11 11:10:00,367.64,367.92,367.41,367.81,3279.0,350.1683,350.435,349.9492,350.3302,3279.0
2020-08-11 11:15:00,367.99,367.99,366.79,366.9,2954.0,350.5016,350.5016,349.3587,349.4634,2954.0
2020-08-11 11:20:00,366.9,367.43,366.9,367.36,3884.0,349.4634,349.9683,349.4634,349.9016,3884.0
2020-08-11 11:25:00,367.34,367.55,366.91,366.91,2789.0,349.8825,350.0825,349.473,349.473,2789.0
2020-08-11 11:30:00,367.2,367.87,366.84,367.78,15150.0,349.7492,350.3873,349.4063,350.3016,15150.0
2020-08-11 11:35:00,367.8,368.0,367.4,367.4,2913.0,350.3207,350.5112,349.9397,349.9397,2913.0
2020-08-11 11:40:00,367.22,367.4,367.01,367.09,1842.0,349.7682,349.9397,349.5682,349.6444,1842.0
2020-08-11 11:45:00,366.81,367.07,366.81,366.88,700.0,349.3777,349.6254,349.3777,349.4444,700.0
2020-08-11 11:50:00,366.95,366.95,366.36,366.38,3000.0,349.5111,349.5111,348.9491,348.9682,3000.0
2020-08-11 11:55:00,366.39,366.57,366.29,366.53,800.0,348.9777,349.1491,348.8824,349.111,800.0
2020-08-11 12:00:00,366.59,366.79,366.38,366.56,2200.0,349.1682,349.3587,348.9682,349.1396,2200.0
2020-08-11 12:05:00,366.4,367.03,366.34,367.03,2921.0,348.9872,349.5873,348.9301,349.5873,2921.0
2020-08-11 12:10:00,367.29,367.7,366.83,367.7,11853.0,349.8349,350.2254,349.3968,350.2254,11853.0
2020-08-11 12:15:00,367.71,368.33,367.48,368.33,2072.0,350.2349,350.8255,350.0159,350.8255,2072.0
2020-08-11 12:20:00,368.2,368.7,367.89,368.66,5553.0,350.7017,351.1779,350.4064,351.1398,5553.0
2020-08-11 12:25:00,368.51,368.7,368.5,368.5,800.0,350.9969,351.1779,350.9874,350.9874,800.0
2020-08-11 12:30:00,368.15,368.28,367.88,368.26,1289.0,350.654,350.7779,350.3969,350.7588,1289.0
2020-08-11 12:35:00,368.16,368.63,367.95,368.6,865.0,350.6636,351.1112,350.4635,351.0826,865.0
2020-08-11 12:40:00,368.55,369.32,368.55,369.15,1245.0,351.035,351.7684,351.035,351.6065,1245.0
2020-08-11 12:45:00,369.21,369.29,368.95,368.96,500.0,351.6637,351.7399,351.416,351.4255,500.0
2020-08-11 12:50:00,369.2,369.27,369.03,369.27,600.0,351.6541,351.7208,351.4922,351.7208,600.0
2020-08-11 12:55:00,369.19,369.19,368.79,368.99,300.0,351.6446,351.6446,351.2636,351.4541,300.0
2020-08-11 13:00:00,368.9,369.37,368.8,369.03,1920.0,351.3684,351.8161,351.2731,351.4922,1920.0
2020-08-11 13:05:00,368.69,369.11,368.69,369.1,394.0,351.1684,351.5684,351.1684,351.5589,394.0
2020-08-11 13:10:00,368.83,368.84,368.44,368.58,800.0,351.3017,351.3112,350.9303,351.0636,800.0
2020-08-11 13:15:00,368.33,368.6,368.16,368.59,1352.0,350.8255,351.0826,350.6636,351.0731,1352.0
2020-08-11 13:20:00,368.31,369.0,368.12,369.0,1308.0,350.8064,351.4636,350.6255,351.4636,1308.0
2020-08-11 13:25:00,368.93,369.19,368.83,368.83,1900.0,351.397,351.6446,351.3017,351.3017,1900.0
2020-08-11 13:30:00,369.01,369.02,368.4,368.54,2711.0,351.4732,351.4827,350.8922,351.0255,2711.0
2020-08-11 13:35:00,368.47,368.68,368.47,368.68,700.0,350.9588,351.1588,350.9588,351.1588,700.0
2020-08-11 13:40:00,368.46,368.54,368.32,368.46,1300.0,350.9493,351.0255,350.816,350.9493,1300.0
2020-08-11 13:45:00,368.42,368.6,368.28,368.28,603.0,350.9112,351.0826,350.7779,350.7779,603.0
2020-08-11 13:50:00,367.97,368.31,367.97,368.31,500.0,350.4826,350.8064,350.4826,350.8064,500.0
2020-08-11 13:55:00,368.23,368.94,368.23,368.71,1700.0,350.7302,351.4065,350.7302,351.1874,1700.0
2020-08-11 14:00:00,368.91,368.92,368.69,368.91,1100.0,351.3779,351.3874,351.1684,351.3779,1100.0
2020-08-11 14:05:00,368.83,368.91,368.68,368.68,1200.0,351.3017,351.3779,351.1588,351.1588,1200.0
2020-08-11 14:10:00,368.69,368.69,367.32,367.33,9350.0,351.1684,351.1684,349.8635,349.873,9350.0
2020-08-11 14:15:00,367.3,367.56,367.18,367.27,700.0,349.8444,350.0921,349.7301,349.8159,700.0
2020-08-11 14:20:00,367.47,367.47,367.08,367.08,2263.0,350.0064,350.0064,349.6349,349.6349,2263.0
2020-08-11 14:25:00,366.95,367.03,366.87,366.87,770.0,349.5111,349.5873,349.4349,349.4349,770.0
2020-08-11 14:30:00,366.64,367.12,366.26,367.12,1745.0,349.2158,349.673,348.8539,349.673,1745.0
2020-08-11 14:35:00,366.97,367.11,366.52,366.96,1213.0,349.5301,349.6635,349.1015,349.5206,1213.0
2020-08-11 14:40:00,366.8,367.37,366.8,367.04,1859.0,349.3682,349.9111,349.3682,349.5968,1859.0
2020-08-11 14:45:00,366.9,367.31,366.66,367.0,4430.0,349.4634,349.854,349.2348,349.5587,4430.0
2020-08-11 14:50:00,367.06,367.22,366.37,367.22,1132.0,349.6158,349.7682,348.9586,349.7682,1132.0
2020-08-11 14:55:00,367.05,367.05,366.98,366.99,789.0,349.6063,349.6063,349.5396,349.5492,789.0
2020-08-11 15:00:00,367.06,367.32,367.0,367.0,2655.0,349.6158,349.8635,349.5587,349.5587,2655.0
2020-08-11 15:05:00,367.09,367.22,366.42,366.67,10242.0,349.6444,349.7682,349.0063,349.2444,10242.0
2020-08-11 15:10:00,366.49,366.97,365.97,366.03,5236.0,349.0729,349.5301,348.5776,348.6348,5236.0
2020-08-11 15:15:00,365.56,365.76,364.61,364.71,2200.0,348.1871,348.3776,347.2823,347.3775,2200.0
2020-08-11 15:20:00,364.7,365.09,364.23,364.27,1800.0,347.368,347.7395,346.9203,346.9584,1800.0
2020-08-11 15:25:00,364.49,365.58,364.49,365.58,700.0,347.168,348.2062,347.168,348.2062,700.0
2020-08-11 15:30:00,365.22,365.22,363.78,363.81,3810.0,347.8633,347.8633,346.4917,346.5203,3810.0
2020-08-11 15:35:00,363.85,364.21,363.27,363.55,7000.0,346.5584,346.9013,346.006,346.2726,7000.0
2020-08-11 15:40:00,363.56,363.85,362.89,363.16,7789.0,346.2822,346.5584,345.644,345.9012,7789.0
2020-08-11 15:45:00,363.17,363.18,362.63,362.85,6616.0,345.9107,345.9202,345.3964,345.6059,6616.0
2020-08-11 15:50:00,362.83,362.83,360.75,360.81,21210.0,345.5869,345.5869,343.6057,343.6629,21210.0
2020-08-11 15:55:00,360.75,361.54,360.66,361.3,36839.0,343.6057,344.3582,343.52,344.1296,36839.0
2020-08-12 09:30:00,366.59,367.62,366.47,366.61,16119.0,349.1682,350.1492,349.0539,349.1872,16119.0
2020-08-12 09:35:00,366.75,366.98,365.94,365.94,4370.0,349.3206,349.5396,348.5491,348.5491,4370.0
2020-08-12 09:40:00,366.14,366.51,365.7,365.7,11484.0,348.7396,349.092,348.3205,348.3205,11484.0
2020-08-12 09:45:00,365.91,367.57,365.64,367.5,3982.0,348.5205,350.1016,348.2633,350.0349,3982.0
2020-08-12 09:50:00,367.58,368.53,367.52,368.32,3700.0,350.1111,351.016,350.054,350.816,3700.0
2020-08-12 09:55:00,368.38,368.61,367.67,367.96,6465.0,350.8731,351.0922,350.1968,350.4731,6465.0
2020-08-12 10:00:00,367.93,368.85,367.83,368.7,4850.0,350.4445,351.3208,350.3492,351.1779,4850.0
2020-08-12 10:05:00,368.82,369.63,368.82,369.18,6390.0,351.2922,352.0637,351.2922,351.6351,6390.0
2020-08-12 10:10:00,369.31,369.75,369.15,369.75,3450.0,351.7589,352.178,351.6065,352.178,3450.0
2020-08-12 10:15:00,369.99,370.67,369.99,370.67,6707.0,352.4066,353.0543,352.4066,353.0543,6707.0
2020-08-12 10:20:00,370.67,371.93,370.58,371.81,6166.0,353.0543,354.2544,352.9686,354.1401,6166.0
2020-08-12 10:25:00,371.9,372.4,371.81,372.34,7165.0,354.2258,354.7021,354.1401,354.6449,7165.0
2020-08-12 10:30:00,372.51,372.74,372.15,372.57,4949.0,354.8068,355.0259,354.4639,354.864,4949.0
2020-08-12 10:35:00,372.68,372.98,372.16,372.16,9150.0,354.9688,355.2545,354.4735,354.4735,9150.0
2020-08-12 10:40:00,372.2,373.1,372.2,372.67,9489.0,354.5116,355.3688,354.5116,354.9592,9489.0
2020-08-12 10:45:00,372.77,373.47,372.61,373.32,7209.0,355.0545,355.7212,354.9021,355.5783,7209.0
2020-08-12 10:50:00,373.4,374.13,373.4,374.01,5786.0,355.6545,356.3498,355.6545,356.2355,5786.0
2020-08-12 10:55:00,373.97,374.57,373.76,373.92,5807.0,356.1974,356.7689,355.9974,356.1498,5807.0
2020-08-12 11:00:00,374.03,374.15,373.01,373.48,5713.0,356.2546,356.3689,355.2831,355.7307,5713.0
2020-08-12 11:05:00,373.65,373.8,373.21,373.7,5023.0,355.8927,356.0355,355.4736,355.9403,5023.0
2020-08-12 11:10:00,373.78,373.86,373.41,373.41,3890.0,356.0165,356.0927,355.6641,355.6641,3890.0
2020-08-12 11:15:00,373.65,373.67,373.16,373.16,2877.0,355.8927,355.9117,355.4259,355.4259,2877.0
2020-08-12 11:20:00,373.22,373.71,373.11,373.67,2232.0,355.4831,355.9498,355.3783,355.9117,2232.0
2020-08-12 11:25:00,373.9,374.13,373.48,374.08,5033.0,356.1308,356.3498,355.7307,356.3022,5033.0
2020-08-12 11:30:00,373.84,374.31,373.34,373.34,5782.0,356.0736,356.5213,355.5974,355.5974,5782.0
2020-08-12 11:35:00,373.44,373.85,373.31,373.69,1675.0,355.6926,356.0831,355.5688,355.9308,1675.0
2020-08-12 11:40:00,373.79,373.88,373.52,373.65,1222.0,356.026,356.1117,355.7688,355.8927,1222.0
2020-08-12 11:45:00,373.68,373.99,373.68,373.84,1202.0,355.9212,356.2165,355.9212,356.0736,1202.0
2020-08-12 11:50:00,373.94,374.34,373.94,374.32,800.0,356.1689,356.5499,356.1689,356.5308,800.0
2020-08-12 11:55:00,374.56,374.85,374.56,374.72,1422.0,356.7594,357.0356,356.7594,356.9118,1422.0
2020-08-12 12:00:00,374.73,375.27,374.73,374.94,6942.0,356.9213,357.4357,356.9213,357.1213,6942.0
2020-08-12 12:05:00,375.24,375.55,375.21,375.44,2046.0,357.4071,357.7024,357.3785,357.5976,2046.0
2020-08-12 12:10:00,375.7,375.78,375.18,375.34,1507.0,357.8452,357.9214,357.3499,357.5023,1507.0
2020-08-12 12:15:00,375.45,375.52,374.97,374.97,1045.0,357.6071,357.6738,357.1499,357.1499,1045.0
2020-08-12 12:20:00,374.91,376.03,374.91,376.03,3859.0,357.0928,358.1595,357.0928,358.1595,3859.0
2020-08-12 12:25:00,375.98,375.98,375.52,375.52,1122.0,358.1119,358.1119,357.6738,357.6738,1122.0
2020-08-12 12:30:00,375.82,375.86,375.52,375.65,673.0,357.9595,357.9976,357.6738,357.7976,673.0
2020-08-12 12:35:00,375.57,375.57,375.14,375.54,2348.0,357.7214,357.7214,357.3118,357.6928,2348.0
2020-08-12 12:40:00,375.78,376.03,375.74,375.77,1100.0,357.9214,358.1595,357.8833,357.9119,1100.0
2020-08-12 12:45:00,375.79,375.79,375.29,375.29,1300.0,357.931,357.931,357.4547,357.4547,1300.0
2020-08-12 12:50:00,375.42,375.71,375.42,375.53,3093.0,357.5785,357.8548,357.5785,357.6833,3093.0
2020-08-12 12:55:00,375.53,375.61,374.62,374.62,1000.0,357.6833,357.7595,356.8166,356.8166,1000.0
2020-08-12 13:00:00,374.62,374.76,374.45,374.75,2500.0,356.8166,356.9499,356.6546,356.9404,2500.0
2020-08-12 13:05:00,374.63,374.74,374.3,374.52,1500.0,356.8261,356.9309,356.5118,356.7213,1500.0
2020-08-12 13:10:00,374.53,374.92,374.48,374.86,1931.0,356.7308,357.1023,356.6832,357.0451,1931.0
2020-08-12 13:15:00,375.02,375.25,374.21,374.22,2576.0,357.1975,357.4166,356.426,356.4356,2576.0
2020-08-12 13:20:00,374.35,374.55,374.28,374.28,1800.0,356.5594,356.7499,356.4927,356.4927,1800.0
2020-08-12 13:25:00,374.15,374.15,373.38,373.52,2545.0,356.3689,356.3689,355.6355,355.7688,2545.0
2020-08-12 13:30:00,373.4,373.9,373.39,373.69,2000.0,355.6545,356.1308,355.645,355.9308,2000.0
2020-08-12 13:35:00,373.68,373.94,373.63,373.73,4821.0,355.9212,356.1689,355.8736,355.9689,4821.0
2020-08-12 13:40:00,373.79,373.81,373.51,373.55,2404.0,356.026,356.045,355.7593,355.7974,2404.0
2020-08-12 13:45:00,373.63,374.14,373.62,373.97,3550.0,355.8736,356.3594,355.8641,356.1974,3550.0
2020-08-12 13:50:00,374.17,374.17,373.83,373.83,743.0,356.3879,356.3879,356.0641,356.0641,743.0
2020-08-12 13:55:00,373.71,374.68,373.71,374.68,2310.0,355.9498,356.8737,355.9498,356.8737,2310.0
2020-08-12 14:00:00,374.47,374.92,374.44,374.44,2823.0,356.6737,357.1023,356.6451,356.6451,2823.0
2020-08-12 14:05:00,374.9,375.04,374.51,374.51,1526.0,357.0832,357.2166,356.7118,356.7118,1526.0
2020-08-12 14:10:00,374.82,375.01,374.69,374.88,4752.0,357.007,357.188,356.8832,357.0642,4752.0
2020-08-12 14:15:00,374.96,375.1,374.78,374.9,5951.0,357.1404,357.2737,356.969,357.0832,5951.0
2020-08-12 14:20:00,374.5,374.97,374.42,374.96,2470.0,356.7023,357.1499,356.6261,357.1404,2470.0
2020-08-12 14:25:00,374.85,375.08,374.43,374.66,1700.0,357.0356,357.2547,356.6356,356.8547,1700.0
2020-08-12 14:30:00,374.31,374.49,373.92,374.07,2435.0,356.5213,356.6927,356.1498,356.2927,2435.0
2020-08-12 14:35:00,373.9,374.11,373.66,373.66,1700.0,356.1308,356.3308,355.9022,355.9022,1700.0
2020-08-12 14:40:00,373.55,374.15,373.55,374.15,2025.0,355.7974,356.3689,355.7974,356.3689,2025.0
2020-08-12 14:45:00,374.18,374.79,374.08,374.68,3073.0,356.3975,356.9785,356.3022,356.8737,3073.0
2020-08-12 14:50:00,374.7,374.74,374.26,374.39,1828.0,356.8928,356.9309,356.4737,356.5975,1828.0
2020-08-12 14:55:00,374.25,375.25,374.24,375.19,2804.0,356.4641,357.4166,356.4546,357.3595,2804.0
2020-08-12 15:00:00,375.12,375.19,374.79,374.9,1404.0,357.2928,357.3595,356.9785,357.0832,1404.0
2020-08-12 15:05:00,375.0,375.26,375.0,375.1,1418.0,357.1785,357.4261,357.1785,357.2737,1418.0
2020-08-12 15:10:00,375.09,375.64,375.08,375.64,1500.0,357.2642,357.7881,357.2547,357.7881,1500.0
2020-08-12 15:15:00,375.53,375.65,375.35,375.65,1996.0,357.6833,357.7976,357.5119,357.7976,1996.0
2020-08-12 15:20:00,375.72,375.88,375.34,375.88,2508.0,357.8643,358.0167,357.5023,358.0167,2508.0
2020-08-12 15:25:00,375.8,375.8,374.84,374.92,3379.0,357.9405,357.9405,357.0261,357.1023,3379.0
2020-08-12 15:30:00,374.98,375.04,373.81,374.25,5267.0,357.1594,357.2166,356.045,356.4641,5267.0
2020-08-12 15:35:00,374.05,374.47,373.97,374.27,2770.0,356.2736,356.6737,356.1974,356.4832,2770.0
2020-08-12 15:40:00,374.44,375.18,374.35,375.18,5166.0,356.6451,357.3499,356.5594,357.3499,5166.0
2020-08-12 15:45:00,375.07,375.07,374.73,374.95,4521.0,357.2452,357.2452,356.9213,357.1309,4521.0
2020-08-12 15:50:00,374.99,375.42,374.39,374.46,12509.0,357.169,357.5785,356.5975,356.6642,12509.0
2020-08-12 15:55:00,374.46,374.87,374.26,374.62,26453.0,356.6642,357.0547,356.4737,356.8166,26453.0
2020-08-13 09:30:00,376.58,377.39,375.75,377.39,21288.0,358.6834,359.4549,357.8929,359.4549,21288.0
2020-08-13 09:35:00,377.04,377.6,376.79,377.6,10160.0,359.1215,359.6549,358.8834,359.6549,10160.0
2020-08-13 09:40:00,377.35,378.11,377.16,377.87,15509.0,359.4168,360.1407,359.2358,359.9121,15509.0
2020-08-13 09:45:00,378.05,378.14,375.71,375.71,17870.0,360.0835,360.1693,357.8548,357.8548,17870.0
2020-08-13 09:50:00,375.47,376.15,375.24,375.52,5759.0,357.6262,358.2738,357.4071,357.6738,5759.0
2020-08-13 09:55:00,375.74,376.8,375.4,376.61,3388.0,357.8833,358.893,357.5595,358.712,3388.0
2020-08-13 10:00:00,376.5,376.61,375.85,376.24,5362.0,358.6072,358.712,357.9881,358.3596,5362.0
2020-08-13 10:05:00,376.47,376.63,375.56,376.45,12401.0,358.5786,358.731,357.7119,358.5596,12401.0
2020-08-13 10:10:00,376.52,376.61,376.28,376.28,2305.0,358.6263,358.712,358.3977,358.3977,2305.0
2020-08-13 10:15:00,376.57,376.57,375.2,375.68,12856.0,358.6739,358.6739,357.369,357.8262,12856.0
2020-08-13 10:20:00,376.0,376.24,375.87,376.24,1650.0,358.131,358.3596,358.0071,358.3596,1650.0
2020-08-13 10:25:00,376.4,376.86,376.33,376.79,2725.0,358.512,358.9501,358.4453,358.8834,2725.0
2020-08-13 10:30:00,376.76,377.27,376.7,377.27,2054.0,358.8549,359.3406,358.7977,359.3406,2054.0
2020-08-13 10:35:00,377.18,377.44,376.97,377.0,2162.0,359.2549,359.5025,359.0549,359.0834,2162.0
2020-08-13 10:40:00,377.07,377.09,376.7,377.05,1900.0,359.1501,359.1692,358.7977,359.1311,1900.0
2020-08-13 10:45:00,377.18,377.44,377.08,377.44,1900.0,359.2549,359.5025,359.1596,359.5025,1900.0
2020-08-13 10:50:00,377.45,377.45,377.07,377.09,2039.0,359.5121,359.5121,359.1501,359.1692,2039.0
2020-08-13 10:55:00,376.81,377.46,376.81,377.4,1400.0,358.9025,359.5216,358.9025,359.4644,1400.0
2020-08-13 11:00:00,377.62,377.62,377.54,377.55,1317.0,359.674,359.674,359.5978,359.6073,1317.0
2020-08-13 11:05:00,377.63,377.95,377.62,377.74,1610.0,359.6835,359.9883,359.674,359.7883,1610.0
2020-08-13 11:10:00,377.72,377.93,377.61,377.81,3002.0,359.7692,359.9693,359.6645,359.855,3002.0
2020-08-13 11:15:00,377.72,377.72,377.41,377.52,2056.0,359.7692,359.7692,359.474,359.5787,2056.0
2020-08-13 11:20:00,377.3,377.51,377.3,377.43,2317.0,359.3692,359.5692,359.3692,359.493,2317.0
2020-08-13 11:25:00,377.49,377.68,377.45,377.55,3701.0,359.5502,359.7311,359.5121,359.6073,3701.0
2020-08-13 11:30:00,377.18,377.18,376.68,376.71,8228.0,359.2549,359.2549,358.7787,358.8072,8228.0
2020-08-13 11:35:00,376.6,377.11,376.6,376.67,2200.0,358.7025,359.1882,358.7025,358.7691,2200.0
2020-08-13 11:40:00,376.73,376.73,376.21,376.34,600.0,358.8263,358.8263,358.331,358.4548,600.0
2020-08-13 11:45:00,376.54,376.54,376.53,376.54,163.0,358.6453,358.6453,358.6358,358.6453,163.0
2020-08-13 11:50:00,376.65,376.65,376.31,376.38,731.0,358.7501,358.7501,358.4262,358.4929,731.0
2020-08-13 11:55:00,376.58,376.59,376.29,376.48,865.0,358.6834,358.6929,358.4072,358.5882,865.0
2020-08-13 12:00:00,376.52,376.83,376.52,376.8,1241.0,358.6263,358.9215,358.6263,358.893,1241.0
2020-08-13 12:05:00,376.72,376.78,376.4,376.41,1250.0,358.8168,358.8739,358.512,358.5215,1250.0
2020-08-13 12:10:00,376.53,376.53,376.41,376.41,400.0,358.6358,358.6358,358.5215,358.5215,400.0
2020-08-13 12:15:00,376.36,376.74,376.36,376.74,1823.0,358.4739,358.8358,358.4739,358.8358,1823.0
2020-08-13 12:20:00,376.59,376.7,376.55,376.63,1100.0,358.6929,358.7977,358.6548,358.731,1100.0
2020-08-13 12:25:00,376.63,376.63,376.63,376.63,0.0,358.731,358.731,358.731,358.731,0.0
2020-08-13 12:30:00,376.61,377.1,376.6,377.1,700.0,358.712,359.1787,358.7025,359.1787,700.0
2020-08-13 12:35:00,377.31,377.43,377.11,377.39,1135.0,359.3787,359.493,359.1882,359.4549,1135.0
2020-08-13 12:40:00,377.37,377.48,377.29,377.31,1726.0,359.4359,359.5406,359.3597,359.3787,1726.0
2020-08-13 12:45:00,377.24,377.55,377.23,377.38,610.0,359.312,359.6073,359.3025,359.4454,610.0
2020-08-13 12:50:00,377.38,377.38,377.36,377.36,207.0,359.4454,359.4454,359.4263,359.4263,207.0
2020-08-13 12:55:00,377.45,377.76,377.32,377.75,1500.0,359.5121,359.8073,359.3882,359.7978,1500.0
2020-08-13 13:00:00,377.72,377.85,377.58,377.59,2100.0,359.7692,359.8931,359.6359,359.6454,2100.0
2020-08-13 13:05:00,377.61,377.75,377.26,377.48,3600.0,359.6645,359.7978,359.3311,359.5406,3600.0
2020-08-13 13:10:00,377.52,377.78,377.51,377.77,956.0,359.5787,359.8264,359.5692,359.8169,956.0
2020-08-13 13:15:00,377.67,377.67,377.42,377.63,5009.0,359.7216,359.7216,359.4835,359.6835,5009.0
2020-08-13 13:20:00,377.54,377.62,376.98,376.99,4373.0,359.5978,359.674,359.0644,359.0739,4373.0
2020-08-13 13:25:00,376.84,376.99,376.29,376.98,1500.0,358.9311,359.0739,358.4072,359.0644,1500.0
2020-08-13 13:30:00,376.77,377.22,376.31,376.41,3024.0,358.8644,359.293,358.4262,358.5215,3024.0
2020-08-13 13:35:00,376.26,376.52,376.21,376.51,2300.0,358.3786,358.6263,358.331,358.6167,2300.0
2020-08-13 13:40:00,376.62,377.0,376.56,376.79,1400.0,358.7215,359.0834,358.6644,358.8834,1400.0
2020-08-13 13:45:00,376.74,377.5,376.73,377.44,1505.0,358.8358,359.5597,358.8263,359.5025,1505.0
2020-08-13 13:50:00,377.31,377.31,377.3,377.31,100.0,359.3787,359.3787,359.3692,359.3787,100.0
2020-08-13 13:55:00,377.39,377.39,377.2,377.2,1500.0,359.4549,359.4549,359.2739,359.2739,1500.0
2020-08-13 14:00:00,377.25,377.25,377.25,377.25,218.0,359.3216,359.3216,359.3216,359.3216,218.0
2020-08-13 14:05:00,376.13,376.24,375.75,376.04,1600.0,358.2548,358.3596,357.8929,358.1691,1600.0
2020-08-13 14:10:00,375.47,375.47,375.47,375.47,100.0,357.6262,357.6262,357.6262,357.6262,100.0
2020-08-13 14:15:00,375.85,376.06,375.36,375.51,800.0,357.9881,358.1881,357.5214,357.6643,800.0
2020-08-13 14:20:00,375.23,375.23,374.37,374.66,4611.0,357.3976,357.3976,356.5784,356.8547,4611.0
2020-08-13 14:25:00,374.67,375.16,374.66,374.94,1400.0,356.8642,357.3309,356.8547,357.1213,1400.0
2020-08-13 14:30:00,374.88,374.98,374.68,374.68,3275.0,357.0642,357.1594,356.8737,356.8737,3275.0
2020-08-13 14:35:00,374.73,374.74,373.92,373.92,2500.0,356.9213,356.9309,356.1498,356.1498,2500.0
2020-08-13 14:40:00,374.4,374.7,374.12,374.18,3134.0,356.607,356.8928,356.3403,356.3975,3134.0
2020-08-13 14:45:00,374.29,375.14,374.29,375.09,2481.0,356.5022,357.3118,356.5022,357.2642,2481.0
2020-08-13 14:50:00,374.69,374.69,373.0,374.04,12534.0,356.8832,356.8832,355.2735,356.2641,12534.0
2020-08-13 14:55:00,373.89,374.29,373.8,374.25,1040.0,356.1212,356.5022,356.0355,356.4641,1040.0
2020-08-13 15:00:00,374.36,374.79,374.36,374.79,400.0,356.5689,356.9785,356.5689,356.9785,400.0
2020-08-13 15:05:00,374.19,374.88,374.0,374.3,1900.0,356.407,357.0642,356.226,356.5118,1900.0
2020-08-13 15:10:00,374.11,374.77,374.11,374.57,610.0,356.3308,356.9594,356.3308,356.7689,610.0
2020-08-13 15:15:00,374.73,374.99,374.39,374.99,600.0,356.9213,357.169,356.5975,357.169,600.0
2020-08-13 15:20:00,374.99,375.48,374.99,375.47,1100.0,357.169,357.6357,357.169,357.6262,1100.0
2020-08-13 15:25:00,375.31,375.48,375.13,375.33,1900.0,357.4738,357.6357,357.3023,357.4928,1900.0
2020-08-13 15:30:00,375.15,375.44,375.15,375.44,1320.0,357.3214,357.5976,357.3214,357.5976,1320.0
2020-08-13 15:35:00,375.44,375.9,375.44,375.52,4518.0,357.5976,358.0357,357.5976,357.6738,4518.0
2020-08-13 15:40:00,375.23,375.46,375.09,375.1,4389.0,357.3976,357.6166,357.2642,357.2737,4389.0
2020-08-13 15:45:00,375.12,375.17,374.67,374.77,6637.0,357.2928,357.3404,356.8642,356.9594,6637.0
2020-08-13 15:50:00,375.05,375.17,374.78,374.92,8692.0,357.2261,357.3404,356.969,357.1023,8692.0
2020-08-13 15:55:00,374.88,375.15,374.61,375.15,13354.0,357.0642,357.3214,356.807,357.3214,13354.0
2020-08-14 09:30:00,371.1,371.91,370.71,371.83,29889.0,353.4638,354.2353,353.0924,354.1591,29889.0
2020-08-14 09:35:00,371.59,373.59,371.28,373.34,21464.0,353.9306,355.8355,353.6353,355.5974,21464.0
2020-08-14 09:40:00,373.07,374.11,372.95,373.88,14787.0,355.3402,356.3308,355.2259,356.1117,14787.0
2020-08-14 09:45:00,373.7,373.82,372.24,372.37,15626.0,355.9403,356.0546,354.5497,354.6735,15626.0
2020-08-14 09:50:00,372.49,373.53,372.49,373.32,12547.0,354.7878,355.7784,354.7878,355.5783,12547.0
2020-08-14 09:55:00,373.38,373.93,373.1,373.81,9698.0,355.6355,356.1593,355.3688,356.045,9698.0
2020-08-14 10:00:00,373.94,374.15,372.93,372.99,6187.0,356.1689,356.3689,355.2069,355.264,6187.0
2020-08-14 10:05:00,373.03,373.26,372.58,372.83,3542.0,355.3021,355.5212,354.8735,355.1116,3542.0
2020-08-14 10:10:00,373.06,373.25,371.9,372.19,5379.0,355.3307,355.5117,354.2258,354.502,5379.0
2020-08-14 10:15:00,372.3,372.49,370.58,370.59,2437.0,354.6068,354.7878,352.9686,352.9781,2437.0
2020-08-14 10:20:00,370.85,371.25,370.56,370.79,3827.0,353.2257,353.6067,352.9495,353.1686,3827.0
2020-08-14 10:25:00,370.77,370.77,370.0,370.0,4150.0,353.1495,353.1495,352.4161,352.4161,4150.0
2020-08-14 10:30:00,369.84,371.33,369.84,371.33,3152.0,352.2637,353.6829,352.2637,353.6829,3152.0
2020-08-14 10:35:00,371.37,371.37,370.62,371.1,1850.0,353.721,353.721,353.0067,353.4638,1850.0
2020-08-14 10:40:00,371.08,371.57,370.96,371.46,4441.0,353.4448,353.9115,353.3305,353.8067,4441.0
2020-08-14 10:45:00,371.55,372.09,371.55,371.99,3146.0,353.8925,354.4068,353.8925,354.3115,3146.0
2020-08-14 10:50:00,371.86,372.32,371.6,371.61,3800.0,354.1877,354.6259,353.9401,353.9496,3800.0
2020-08-14 10:55:00,371.62,371.64,370.94,371.51,2400.0,353.9591,353.9782,353.3114,353.8544,2400.0
2020-08-14 11:00:00,371.58,371.62,371.07,371.09,2100.0,353.921,353.9591,353.4353,353.4543,2100.0
2020-08-14 11:05:00,370.87,371.5,370.77,371.15,2219.0,353.2448,353.8448,353.1495,353.5115,2219.0
2020-08-14 11:10:00,371.24,371.41,371.15,371.19,2300.0,353.5972,353.7591,353.5115,353.5496,2300.0
2020-08-14 11:15:00,371.52,371.58,371.24,371.41,1710.0,353.8639,353.921,353.5972,353.7591,1710.0
2020-08-14 11:20:00,371.71,372.7,371.71,372.57,6753.0,354.0448,354.9878,354.0448,354.864,6753.0
2020-08-14 11:25:00,372.57,372.96,372.34,372.34,4608.0,354.864,355.2354,354.6449,354.6449,4608.0
2020-08-14 11:30:00,372.45,372.45,371.63,371.72,17763.0,354.7497,354.7497,353.9687,354.0544,17763.0
2020-08-14 11:35:00,371.6,371.88,371.59,371.88,1200.0,353.9401,354.2068,353.9306,354.2068,1200.0
2020-08-14 11:40:00,371.52,371.96,371.52,371.96,800.0,353.8639,354.283,353.8639,354.283,800.0
2020-08-14 11:45:00,371.86,371.86,370.87,371.14,900.0,354.1877,354.1877,353.2448,353.5019,900.0
2020-08-14 11:50:00,370.99,371.06,370.44,370.44,1058.0,353.3591,353.4257,352.8352,352.8352,1058.0
2020-08-14 11:55:00,370.43,370.77,370.35,370.61,1810.0,352.8257,353.1495,352.7495,352.9971,1810.0
2020-08-14 12:00:00,370.67,371.08,370.37,371.01,3500.0,353.0543,353.4448,352.7685,353.3781,3500.0
2020-08-14 12:05:00,371.04,371.14,370.48,370.48,1400.0,353.4067,353.5019,352.8733,352.8733,1400.0
2020-08-14 12:10:00,370.72,370.75,369.81,370.14,2179.0,353.1019,353.1305,352.2351,352.5495,2179.0
2020-08-14 12:15:00,369.97,370.29,369.97,370.09,1300.0,352.3875,352.6923,352.3875,352.5018,1300.0
2020-08-14 12:20:00,370.16,370.84,370.16,370.84,1425.0,352.5685,353.2162,352.5685,353.2162,1425.0
2020-08-14 12:25:00,370.93,370.93,370.6,370.61,682.0,353.3019,353.3019,352.9876,352.9971,682.0
2020-08-14 12:30:00,370.6,371.22,370.6,371.22,915.0,352.9876,353.5781,352.9876,353.5781,915.0
2020-08-14 12:35:00,371.22,371.98,371.22,371.98,2921.0,353.5781,354.302,353.5781,354.302,2921.0
2020-08-14 12:40:00,371.9,372.17,371.6,371.61,2200.0,354.2258,354.483,353.9401,353.9496,2200.0
2020-08-14 12:45:00,371.38,371.54,371.38,371.54,700.0,353.7305,353.8829,353.7305,353.8829,700.0
2020-08-14 12:50:00,371.54,371.54,371.54,371.54,0.0,353.8829,353.8829,353.8829,353.8829,0.0
2020-08-14 12:55:00,371.69,371.69,371.19,371.3,700.0,354.0258,354.0258,353.5496,353.6543,700.0
2020-08-14 13:00:00,371.13,371.13,371.02,371.02,326.0,353.4924,353.4924,353.3876,353.3876,326.0
2020-08-14 13:05:00,371.06,371.06,370.86,371.03,900.0,353.4257,353.4257,353.2352,353.3972,900.0
2020-08-14 13:10:00,370.8,371.21,370.77,371.21,2722.0,353.1781,353.5686,353.1495,353.5686,2722.0
2020-08-14 13:15:00,371.06,371.2,370.81,370.87,2700.0,353.4257,353.5591,353.1876,353.2448,2700.0
2020-08-14 13:20:00,370.75,370.75,370.61,370.62,904.0,353.1305,353.1305,352.9971,353.0067,904.0
2020-08-14 13:25:00,370.53,370.66,370.52,370.61,764.0,352.9209,353.0447,352.9114,352.9971,764.0
2020-08-14 13:30:00,370.62,370.62,370.35,370.36,700.0,353.0067,353.0067,352.7495,352.759,700.0
2020-08-14 13:35:00,370.36,370.36,369.84,369.98,2689.0,352.759,352.759,352.2637,352.3971,2689.0
2020-08-14 13:40:00,370.06,370.06,369.73,369.95,1014.0,352.4733,352.4733,352.1589,352.3685,1014.0
2020-08-14 13:45:00,369.83,369.91,369.83,369.9,1200.0,352.2542,352.3304,352.2542,352.3209,1200.0
2020-08-14 13:50:00,369.96,370.06,369.96,370.06,300.0,352.378,352.4733,352.378,352.4733,300.0
2020-08-14 13:55:00,370.02,370.18,369.85,370.18,800.0,352.4352,352.5876,352.2732,352.5876,800.0
2020-08-14 14:00:00,370.0,370.12,369.8,369.84,800.0,352.4161,352.5304,352.2256,352.2637,800.0
2020-08-14 14:05:00,369.87,369.89,369.77,369.88,799.0,352.2923,352.3113,352.197,352.3018,799.0
2020-08-14 14:10:00,369.71,370.28,369.71,370.01,2402.0,352.1399,352.6828,352.1399,352.4256,2402.0
2020-08-14 14:15:00,370.2,370.31,370.03,370.26,1300.0,352.6066,352.7114,352.4447,352.6638,1300.0
2020-08-14 14:20:00,370.06,370.25,370.06,370.16,700.0,352.4733,352.6542,352.4733,352.5685,700.0
2020-08-14 14:25:00,370.27,370.27,369.66,370.23,1800.0,352.6733,352.6733,352.0923,352.6352,1800.0
2020-08-14 14:30:00,370.25,370.76,370.1,370.72,2900.0,352.6542,353.14,352.5114,353.1019,2900.0
2020-08-14 14:35:00,370.63,370.7,370.3,370.38,1300.0,353.0162,353.0828,352.7019,352.7781,1300.0
2020-08-14 14:40:00,370.31,370.46,370.0,370.1,4267.0,352.7114,352.8543,352.4161,352.5114,4267.0
2020-08-14 14:45:00,370.13,370.33,370.08,370.18,1500.0,352.5399,352.7304,352.4923,352.5876,1500.0
2020-08-14 14:50:00,370.09,370.57,370.09,370.38,2000.0,352.5018,352.959,352.5018,352.7781,2000.0
2020-08-14 14:55:00,370.34,370.39,370.14,370.33,1000.0,352.74,352.7876,352.5495,352.7304,1000.0
2020-08-14 15:00:00,370.34,370.41,370.02,370.38,1800.0,352.74,352.8066,352.4352,352.7781,1800.0
2020-08-14 15:05:00,370.31,370.78,370.27,370.44,1500.0,352.7114,353.159,352.6733,352.8352,1500.0
2020-08-14 15:10:00,370.43,370.43,369.79,370.03,1850.0,352.8257,352.8257,352.2161,352.4447,1850.0
2020-08-14 15:15:00,369.77,370.07,369.71,369.81,1208.0,352.197,352.4828,352.1399,352.2351,1208.0
2020-08-14 15:20:00,369.92,370.1,369.8,370.07,1623.0,352.3399,352.5114,352.2256,352.4828,1623.0
2020-08-14 15:25:00,370.05,370.77,370.04,370.39,1500.0,352.4637,353.1495,352.4542,352.7876,1500.0
2020-08-14 15:30:00,370.34,370.71,370.22,370.71,1400.0,352.74,353.0924,352.6257,353.0924,1400.0
2020-08-14 15:35:00,370.68,371.06,370.68,370.95,4200.0,353.0638,353.4257,353.0638,353.321,4200.0
2020-08-14 15:40:00,370.95,371.0,370.57,370.99,11073.0,353.321,353.3686,352.959,353.3591,11073.0
2020-08-14 15:45:00,370.91,371.22,370.63,370.95,5545.0,353.2829,353.5781,353.0162,353.321,5545.0
2020-08-14 15:50:00,370.9,371.37,370.9,371.27,15422.0,353.2733,353.721,353.2733,353.6258,15422.0
2020-08-14 15:55:00,371.31,371.38,370.95,371.33,16172.0,353.6639,353.7305,353.321,353.6829,16172.0
2020-08-17 09:30:00,376.66,377.01,376.25,376.76,17512.0,358.7596,359.093,358.3691,358.8549,17512.0
2020-08-17 09:35:00,376.95,378.28,376.79,378.28,8301.0,359.0358,360.3026,358.8834,360.3026,8301.0
2020-08-17 09:40:00,378.21,378.85,377.53,377.53,11399.0,360.2359,360.8455,359.5883,359.5883,11399.0
2020-08-17 09:45:00,377.72,378.1,377.48,377.86,5159.0,359.7692,360.1312,359.5406,359.9026,5159.0
2020-08-17 09:50:00,378.11,378.39,377.89,378.24,7164.0,360.1407,360.4074,359.9312,360.2645,7164.0
2020-08-17 09:55:00,378.25,378.44,377.92,378.21,7280.0,360.274,360.455,359.9597,360.2359,7280.0
2020-08-17 10:00:00,378.24,378.62,378.14,378.62,13407.0,360.2645,360.6265,360.1693,360.6265,13407.0
2020-08-17 10:05:00,378.37,378.8,378.31,378.6,4565.0,360.3883,360.7979,360.3312,360.6074,4565.0
2020-08-17 10:10:00,378.55,378.66,377.64,377.85,5514.0,360.5598,360.6646,359.693,359.8931,5514.0
2020-08-17 10:15:00,377.65,378.0,377.4,377.5,4101.0,359.7026,360.0359,359.4644,359.5597,4101.0
2020-08-17 10:20:00,377.34,377.8,377.34,377.69,2631.0,359.4073,359.8454,359.4073,359.7407,2631.0
2020-08-17 10:25:00,377.68,378.07,377.59,378.07,4772.0,359.7311,360.1026,359.6454,360.1026,4772.0
2020-08-17 10:30:00,378.0,378.3,377.86,378.09,2800.0,360.0359,360.3217,359.9026,360.1216,2800.0
2020-08-17 10:35:00,378.03,378.45,377.97,378.42,4898.0,360.0645,360.4645,360.0073,360.436,4898.0
2020-08-17 10:40:00,378.38,378.52,378.25,378.46,2762.0,360.3979,360.5312,360.274,360.4741,2762.0
2020-08-17 10:45:00,378.39,378.39,378.1,378.16,3507.0,360.4074,360.4074,360.1312,360.1883,3507.0
2020-08-17 10:50:00,378.15,378.5,378.02,378.32,3357.0,360.1788,360.5122,360.055,360.3407,3357.0
2020-08-17 10:55:00,378.23,378.41,377.93,378.41,3422.0,360.255,360.4264,359.9693,360.4264,3422.0
2020-08-17 11:00:00,378.34,378.35,378.16,378.26,2199.0,360.3598,360.3693,360.1883,360.2836,2199.0
2020-08-17 11:05:00,378.28,378.72,378.23,378.66,3608.0,360.3026,360.7217,360.255,360.6646,3608.0
2020-08-17 11:10:00,378.64,379.11,378.64,379.11,2514.0,360.6455,361.0932,360.6455,361.0932,2514.0
2020-08-17 11:15:00,379.18,379.43,379.18,379.35,774.0,361.1598,361.398,361.1598,361.3218,774.0
2020-08-17 11:20:00,379.19,379.6,379.09,379.6,4212.0,361.1694,361.5599,361.0741,361.5599,4212.0
2020-08-17 11:25:00,379.61,379.61,379.26,379.35,2601.0,361.5694,361.5694,361.236,361.3218,2601.0
2020-08-17 11:30:00,379.33,379.33,378.41,378.41,3432.0,361.3027,361.3027,360.4264,360.4264,3432.0
2020-08-17 11:35:00,378.31,378.54,378.31,378.52,3022.0,360.3312,360.5503,360.3312,360.5312,3022.0
2020-08-17 11:40:00,378.42,378.42,378.26,378.26,600.0,360.436,360.436,360.2836,360.2836,600.0
2020-08-17 11:45:00,378.14,378.15,377.92,378.05,1702.0,360.1693,360.1788,359.9597,360.0835,1702.0
2020-08-17 11:50:00,378.2,378.24,378.17,378.17,400.0,360.2264,360.2645,360.1978,360.1978,400.0
2020-08-17 11:55:00,378.22,378.51,378.12,378.51,700.0,360.2455,360.5217,360.1502,360.5217,700.0
2020-08-17 12:00:00,378.25,378.34,378.24,378.25,754.0,360.274,360.3598,360.2645,360.274,754.0
2020-08-17 12:05:00,378.14,378.17,378.08,378.17,810.0,360.1693,360.1978,360.1121,360.1978,810.0
2020-08-17 12:10:00,378.0,378.0,377.58,377.75,1900.0,360.0359,360.0359,359.6359,359.7978,1900.0
2020-08-17 12:15:00,377.9,377.99,377.74,377.99,1153.0,359.9407,360.0264,359.7883,360.0264,1153.0
2020-08-17 12:20:00,378.03,378.24,378.03,378.05,700.0,360.0645,360.2645,360.0645,360.0835,700.0
2020-08-17 12:25:00,378.67,378.67,378.35,378.39,950.0,360.6741,360.6741,360.3693,360.4074,950.0
2020-08-17 12:30:00,378.31,378.42,378.31,378.42,600.0,360.3312,360.436,360.3312,360.436,600.0
2020-08-17 12:35:00,378.66,378.93,378.66,378.88,500.0,360.6646,360.9217,360.6646,360.8741,500.0
2020-08-17 12:40:00,379.21,379.32,379.21,379.32,300.0,361.1884,361.2932,361.1884,361.2932,300.0
2020-08-17 12:45:00,379.43,379.58,379.43,379.58,800.0,361.398,361.5408,361.398,361.5408,800.0
2020-08-17 12:50:00,379.62,380.2,379.62,380.09,5176.0,361.5789,362.1314,361.5789,362.0266,5176.0
2020-08-17 12:55:00,379.67,380.08,379.61,379.61,3316.0,361.6266,362.0171,361.5694,361.5694,3316.0
2020-08-17 13:00:00,379.87,380.04,379.62,380.04,1500.0,361.8171,361.979,361.5789,361.979,1500.0
2020-08-17 13:05:00,379.77,380.45,379.76,380.45,1220.0,361.7218,362.3695,361.7123,362.3695,1220.0
2020-08-17 13:10:00,380.36,380.49,380.08,380.49,1100.0,362.2838,362.4076,362.0171,362.4076,1100.0
2020-08-17 13:15:00,380.5,380.5,380.29,380.31,733.0,362.4171,362.4171,362.2171,362.2361,733.0
2020-08-17 13:20:00,380.21,380.38,380.01,380.3,2100.0,362.1409,362.3028,361.9504,362.2266,2100.0
2020-08-17 13:25:00,380.35,380.42,380.2,380.32,962.0,362.2742,362.3409,362.1314,362.2457,962.0
2020-08-17 13:30:00,380.28,380.29,380.21,380.21,400.0,362.2076,362.2171,362.1409,362.1409,400.0
2020-08-17 13:35:00,380.31,380.41,380.09,380.09,900.0,362.2361,362.3314,362.0266,362.0266,900.0
2020-08-17 13:40:00,380.0,380.01,379.82,379.91,1400.0,361.9409,361.9504,361.7694,361.8552,1400.0
2020-08-17 13:45:00,379.81,379.94,379.7,379.94,1100.0,361.7599,361.8837,361.6551,361.8837,1100.0
2020-08-17 13:50:00,379.91,379.98,379.78,379.79,425.0,361.8552,361.9218,361.7313,361.7409,425.0
2020-08-17 13:55:00,379.71,379.71,379.5,379.61,2286.0,361.6647,361.6647,361.4646,361.5694,2286.0
2020-08-17 14:00:00,379.68,379.98,379.6,379.86,1883.0,361.6361,361.9218,361.5599,361.8075,1883.0
2020-08-17 14:05:00,379.56,379.86,379.55,379.67,400.0,361.5218,361.8075,361.5123,361.6266,400.0
2020-08-17 14:10:00,379.82,380.21,379.82,380.04,1838.0,361.7694,362.1409,361.7694,361.979,1838.0
2020-08-17 14:15:00,379.8,380.09,379.67,380.0,1203.0,361.7504,362.0266,361.6266,361.9409,1203.0
2020-08-17 14:20:00,380.24,380.24,379.74,379.97,1120.0,362.1695,362.1695,361.6932,361.9123,1120.0
2020-08-17 14:25:00,379.99,379.99,379.67,379.68,950.0,361.9314,361.9314,361.6266,361.6361,950.0
2020-08-17 14:30:00,379.76,379.76,379.62,379.63,300.0,361.7123,361.7123,361.5789,361.5885,300.0
2020-08-17 14:35:00,379.63,379.64,379.25,379.25,538.0,361.5885,361.598,361.2265,361.2265,538.0
2020-08-17 14:40:00,379.23,379.46,379.23,379.46,1739.0,361.2075,361.4265,361.2075,361.4265,1739.0
2020-08-17 14:45:00,379.43,379.43,379.33,379.37,900.0,361.398,361.398,361.3027,361.3408,900.0
2020-08-17 14:50:00,379.35,379.35,378.9,379.05,1200.0,361.3218,361.3218,360.8932,361.036,1200.0
2020-08-17 14:55:00,378.97,379.5,378.97,379.49,1100.0,360.9598,361.4646,360.9598,361.4551,1100.0
2020-08-17 15:00:00,379.41,379.56,379.17,379.18,1904.0,361.3789,361.5218,361.1503,361.1598,1904.0
2020-08-17 15:05:00,379.11,379.18,378.9,379.06,1100.0,361.0932,361.1598,360.8932,361.0455,1100.0
2020-08-17 15:10:00,378.91,378.95,378.77,378.94,2336.0,360.9027,360.9408,360.7693,360.9313,2336.0
2020-08-17 15:15:00,379.02,379.35,379.02,379.25,2000.0,361.0074,361.3218,361.0074,361.2265,2000.0
2020-08-17 15:20:00,379.12,379.2,378.91,379.01,7794.0,361.1027,361.1789,360.9027,360.9979,7794.0
2020-08-17 15:25:00,378.97,379.0,378.6,378.78,4150.0,360.9598,360.9884,360.6074,360.7789,4150.0
2020-08-17 15:30:00,378.7,378.74,378.38,378.38,4469.0,360.7027,360.7408,360.3979,360.3979,4469.0
2020-08-17 15:35:00,378.39,378.6,378.0,378.13,8107.0,360.4074,360.6074,360.0359,360.1597,8107.0
2020-08-17 15:40:00,378.05,378.33,378.05,378.18,3800.0,360.0835,360.3502,360.0835,360.2074,3800.0
2020-08-17 15:45:00,378.06,378.33,377.83,378.31,8346.0,360.0931,360.3502,359.874,360.3312,8346.0
2020-08-17 15:50:00,378.31,378.51,377.89,378.23,8936.0,360.3312,360.5217,359.9312,360.255,8936.0
2020-08-17 15:55:00,378.2,378.54,378.09,378.36,11733.0,360.2264,360.5503,360.1216,360.3788,11733.0
2020-08-18 09:30:00,383.78,383.98,383.32,383.34,17737.0,365.5412,365.7317,365.1031,365.1221,17737.0
2020-08-18 09:35:00,383.19,383.52,382.68,383.46,11929.0,364.9793,365.2936,364.4935,365.2364,11929.0
2020-08-18 09:40:00,383.34,383.56,382.42,382.42,10952.0,365.1221,365.3317,364.2459,364.2459,10952.0
2020-08-18 09:45:00,382.5,382.81,382.03,382.44,13045.0,364.3221,364.6173,363.8744,364.2649,13045.0
2020-08-18 09:50:00,382.51,382.56,381.22,381.4,24409.0,364.3316,364.3792,363.1029,363.2743,24409.0
2020-08-18 09:55:00,381.45,381.72,379.76,380.81,19468.0,363.322,363.5791,361.7123,362.7124,19468.0
2020-08-18 10:00:00,380.76,380.76,380.14,380.38,11154.0,362.6648,362.6648,362.0742,362.3028,11154.0
2020-08-18 10:05:00,380.37,380.54,378.75,378.75,9056.0,362.2933,362.4552,360.7503,360.7503,9056.0
2020-08-18 10:10:00,378.61,379.37,378.4,379.22,5536.0,360.6169,361.3408,360.4169,361.1979,5536.0
2020-08-18 10:15:00,379.17,379.66,378.99,379.11,5546.0,361.1503,361.617,360.9789,361.0932,5546.0
2020-08-18 10:20:00,378.99,378.99,378.5,378.51,3726.0,360.9789,360.9789,360.5122,360.5217,3726.0
2020-08-18 10:25:00,378.14,378.68,377.32,377.54,8511.0,360.1693,360.6836,359.3882,359.5978,8511.0
2020-08-18 10:30:00,377.07,378.71,377.06,378.62,3293.0,359.1501,360.7122,359.1406,360.6265,3293.0
2020-08-18 10:35:00,378.78,378.83,378.29,378.48,3408.0,360.7789,360.8265,360.3121,360.4931,3408.0
2020-08-18 10:40:00,378.31,378.96,378.14,378.7,3709.0,360.3312,360.9503,360.1693,360.7027,3709.0
2020-08-18 10:45:00,378.77,378.77,378.1,378.1,3032.0,360.7693,360.7693,360.1312,360.1312,3032.0
2020-08-18 10:50:00,378.34,378.66,378.17,378.17,1000.0,360.3598,360.6646,360.1978,360.1978,1000.0
2020-08-18 10:55:00,377.82,378.3,377.8,378.3,2935.0,359.8645,360.3217,359.8454,360.3217,2935.0
2020-08-18 11:00:00,378.12,378.22,378.01,378.01,1034.0,360.1502,360.2455,360.0454,360.0454,1034.0
2020-08-18 11:05:00,378.22,378.22,377.98,378.09,2500.0,360.2455,360.2455,360.0169,360.1216,2500.0
2020-08-18 11:10:00,377.83,378.09,377.71,377.8,1231.0,359.874,360.1216,359.7597,359.8454,1231.0
2020-08-18 11:15:00,377.64,377.64,377.4,377.4,1100.0,359.693,359.693,359.4644,359.4644,1100.0
2020-08-18 11:20:00,377.3,377.84,376.98,377.6,4716.0,359.3692,359.8835,359.0644,359.6549,4716.0
2020-08-18 11:25:00,377.71,377.82,377.3,377.74,7179.0,359.7597,359.8645,359.3692,359.7883,7179.0
2020-08-18 11:30:00,377.84,378.68,377.84,378.19,6395.0,359.8835,360.6836,359.8835,360.2169,6395.0
2020-08-18 11:35:00,378.41,378.52,378.27,378.27,2101.0,360.4264,360.5312,360.2931,360.2931,2101.0
2020-08-18 11:40:00,378.16,378.47,378.09,378.43,1584.0,360.1883,360.4836,360.1216,360.4455,1584.0
2020-08-18 11:45:00,377.88,377.88,377.87,377.88,100.0,359.9216,359.9216,359.9121,359.9216,100.0
2020-08-18 11:50:00,377.85,378.6,377.85,378.6,2161.0,359.8931,360.6074,359.8931,360.6074,2161.0
2020-08-18 11:55:00,378.4,378.6,378.4,378.54,1266.0,360.4169,360.6074,360.4169,360.5503,1266.0
2020-08-18 12:00:00,378.61,378.61,378.28,378.28,1100.0,360.6169,360.6169,360.3026,360.3026,1100.0
2020-08-18 12:05:00,378.22,378.5,378.22,378.49,500.0,360.2455,360.5122,360.2455,360.5026,500.0
2020-08-18 12:10:00,378.63,378.88,378.63,378.88,300.0,360.636,360.8741,360.636,360.8741,300.0
2020-08-18 12:15:00,379.05,379.07,378.8,379.07,743.0,361.036,361.0551,360.7979,361.0551,743.0
2020-08-18 12:20:00,378.96,379.12,378.91,378.91,2671.0,360.9503,361.1027,360.9027,360.9027,2671.0
2020-08-18 12:25:00,378.86,379.24,378.86,379.24,921.0,360.8551,361.217,360.8551,361.217,921.0
2020-08-18 12:30:00,379.74,379.74,379.5,379.5,482.0,361.6932,361.6932,361.4646,361.4646,482.0
2020-08-18 12:35:00,379.63,379.63,379.22,379.22,450.0,361.5885,361.5885,361.1979,361.1979,450.0
2020-08-18 12:40:00,379.34,379.34,379.22,379.22,1297.0,361.3122,361.3122,361.1979,361.1979,1297.0
2020-08-18 12:45:00,379.14,379.18,378.8,378.8,671.0,361.1217,361.1598,360.7979,360.7979,671.0
2020-08-18 12:50:00,378.91,378.95,378.69,378.95,2968.0,360.9027,360.9408,360.6931,360.9408,2968.0
2020-08-18 12:55:00,378.62,378.62,378.62,378.62,100.0,360.6265,360.6265,360.6265,360.6265,100.0
2020-08-18 13:00:00,378.85,378.86,378.65,378.86,500.0,360.8455,360.8551,360.655,360.8551,500.0
2020-08-18 13:05:00,379.06,379.46,379.06,379.31,993.0,361.0455,361.4265,361.0455,361.2837,993.0
2020-08-18 13:10:00,379.34,379.34,379.19,379.25,482.0,361.3122,361.3122,361.1694,361.2265,482.0
2020-08-18 13:15:00,379.08,379.09,378.73,378.73,1060.0,361.0646,361.0741,360.7312,360.7312,1060.0
2020-08-18 13:20:00,378.72,378.77,378.24,378.35,800.0,360.7217,360.7693,360.2645,360.3693,800.0
2020-08-18 13:25:00,378.39,378.59,378.39,378.52,900.0,360.4074,360.5979,360.4074,360.5312,900.0
2020-08-18 13:30:00,378.58,378.58,378.44,378.58,400.0,360.5884,360.5884,360.455,360.5884,400.0
2020-08-18 13:35:00,378.52,378.83,378.52,378.83,872.0,360.5312,360.8265,360.5312,360.8265,872.0
2020-08-18 13:40:00,378.82,378.82,378.6,378.79,500.0,360.817,360.817,360.6074,360.7884,500.0
2020-08-18 13:45:00,378.56,378.93,378.56,378.68,1840.0,360.5693,360.9217,360.5693,360.6836,1840.0
2020-08-18 13:50:00,378.75,378.75,378.31,378.31,1620.0,360.7503,360.7503,360.3312,360.3312,1620.0
2020-08-18 13:55:00,378.4,378.4,378.15,378.31,565.0,360.4169,360.4169,360.1788,360.3312,565.0
2020-08-18 14:00:00,378.24,378.24,377.76,378.02,2320.0,360.2645,360.2645,359.8073,360.055,2320.0
2020-08-18 14:05:00,378.2,378.2,378.06,378.08,517.0,360.2264,360.2264,360.0931,360.1121,517.0
2020-08-18 14:10:00,378.21,378.25,377.77,377.77,1250.0,360.2359,360.274,359.8169,359.8169,1250.0
2020-08-18 14:15:00,377.82,377.85,377.63,377.81,1759.0,359.8645,359.8931,359.6835,359.855,1759.0
2020-08-18 14:20:00,377.81,377.81,377.61,377.78,500.0,359.855,359.855,359.6645,359.8264,500.0
2020-08-18 14:25:00,377.92,377.94,377.62,377.78,600.0,359.9597,359.9788,359.674,359.8264,600.0
2020-08-18 14:30:00,377.62,377.77,377.62,377.77,700.0,359.674,359.8169,359.674,359.8169,700.0
2020-08-18 14:35:00,377.77,377.83,377.58,377.72,1250.0,359.8169,359.874,359.6359,359.7692,1250.0
2020-08-18 14:40:00,377.64,377.73,377.64,377.73,618.0,359.693,359.7788,359.693,359.7788,618.0
2020-08-18 14:45:00,377.6,377.85,377.28,377.72,2115.0,359.6549,359.8931,359.3501,359.7692,2115.0
2020-08-18 14:50:00,377.55,377.91,377.55,377.8,1934.0,359.6073,359.9502,359.6073,359.8454,1934.0
2020-08-18 14:55:00,377.89,378.04,377.72,377.73,5800.0,359.9312,360.074,359.7692,359.7788,5800.0
2020-08-18 15:00:00,377.75,377.91,377.74,377.9,1215.0,359.7978,359.9502,359.7883,359.9407,1215.0
2020-08-18 15:05:00,377.85,378.04,377.74,377.81,1030.0,359.8931,360.074,359.7883,359.855,1030.0
2020-08-18 15:10:00,377.72,377.98,377.72,377.98,2132.0,359.7692,360.0169,359.7692,360.0169,2132.0
2020-08-18 15:15:00,377.96,378.05,377.92,377.97,1800.0,359.9978,360.0835,359.9597,360.0073,1800.0
2020-08-18 15:20:00,378.11,378.11,377.77,377.81,2695.0,360.1407,360.1407,359.8169,359.855,2695.0
2020-08-18 15:25:00,377.62,377.69,377.52,377.6,2050.0,359.674,359.7407,359.5787,359.6549,2050.0
2020-08-18 15:30:00,377.66,377.73,377.48,377.56,4681.0,359.7121,359.7788,359.5406,359.6168,4681.0
2020-08-18 15:35:00,377.67,377.67,377.22,377.22,12687.0,359.7216,359.7216,359.293,359.293,12687.0
2020-08-18 15:40:00,377.21,377.58,377.21,377.54,3500.0,359.2835,359.6359,359.2835,359.5978,3500.0
2020-08-18 15:45:00,377.48,377.66,377.25,377.56,3209.0,359.5406,359.7121,359.3216,359.6168,3209.0
2020-08-18 15:50:00,377.44,377.74,377.22,377.53,7613.0,359.5025,359.7883,359.293,359.5883,7613.0
2020-08-18 15:55:00,377.34,377.56,377.05,377.56,16690.0,359.4073,359.6168,359.1311,359.6168,16690.0
2020-08-19 09:30:00,380.54,380.55,379.28,379.86,17994.0,362.4552,362.4647,361.2551,361.8075,17994.0
2020-08-19 09:35:00,379.93,380.16,379.61,379.72,11576.0,361.8742,362.0933,361.5694,361.6742,11576.0
2020-08-19 09:40:00,379.54,379.67,379.13,379.61,6208.0,361.5027,361.6266,361.1122,361.5694,6208.0
2020-08-19 09:45:00,379.58,379.71,378.47,378.58,9444.0,361.5408,361.6647,360.4836,360.5884,9444.0
2020-08-19 09:50:00,378.74,379.0,378.26,378.29,7659.0,360.7408,360.9884,360.2836,360.3121,7659.0
2020-08-19 09:55:00,378.32,378.9,377.57,378.9,5059.0,360.3407,360.8932,359.6264,360.8932,5059.0
2020-08-19 10:00:00,378.66,379.02,377.88,378.24,5353.0,360.6646,361.0074,359.9216,360.2645,5353.0
2020-08-19 10:05:00,378.08,378.34,377.92,378.3,4357.0,360.1121,360.3598,359.9597,360.3217,4357.0
2020-08-19 10:10:00,378.38,378.7,378.36,378.7,6054.0,360.3979,360.7027,360.3788,360.7027,6054.0
2020-08-19 10:15:00,378.79,379.17,378.79,379.13,2720.0,360.7884,361.1503,360.7884,361.1122,2720.0
2020-08-19 10:20:00,379.02,379.39,378.92,379.39,2235.0,361.0074,361.3599,360.9122,361.3599,2235.0
2020-08-19 10:25:00,379.52,379.52,379.08,379.41,1072.0,361.4837,361.4837,361.0646,361.3789,1072.0
2020-08-19 10:30:00,379.38,379.63,379.38,379.61,3020.0,361.3503,361.5885,361.3503,361.5694,3020.0
2020-08-19 10:35:00,379.47,379.61,378.86,379.0,3440.0,361.4361,361.5694,360.8551,360.9884,3440.0
2020-08-19 10:40:00,378.9,378.9,378.35,378.45,2950.0,360.8932,360.8932,360.3693,360.4645,2950.0
2020-08-19 10:45:00,378.5,378.58,378.22,378.31,4135.0,360.5122,360.5884,360.2455,360.3312,4135.0
2020-08-19 10:50:00,378.48,378.75,378.41,378.49,1420.0,360.4931,360.7503,360.4264,360.5026,1420.0
2020-08-19 10:55:00,378.49,378.49,378.28,378.35,956.0,360.5026,360.5026,360.3026,360.3693,956.0
2020-08-19 11:00:00,378.5,378.63,377.69,377.84,3870.0,360.5122,360.636,359.7407,359.8835,3870.0
2020-08-19 11:05:00,377.81,377.97,377.18,377.18,3698.0,359.855,360.0073,359.2549,359.2549,3698.0
2020-08-19 11:10:00,377.3,377.6,377.18,377.21,2350.0,359.3692,359.6549,359.2549,359.2835,2350.0
2020-08-19 11:15:00,377.36,377.96,377.36,377.49,3181.0,359.4263,359.9978,359.4263,359.5502,3181.0
2020-08-19 11:20:00,377.51,377.86,377.51,377.66,2180.0,359.5692,359.9026,359.5692,359.7121,2180.0
2020-08-19 11:25:00,377.82,378.06,377.82,377.83,1300.0,359.8645,360.0931,359.8645,359.874,1300.0
2020-08-19 11:30:00,377.9,378.52,377.82,377.9,6140.0,359.9407,360.5312,359.8645,359.9407,6140.0
2020-08-19 11:35:00,378.18,378.52,378.18,378.52,200.0,360.2074,360.5312,360.2074,360.5312,200.0
2020-08-19 11:40:00,378.26,378.26,378.02,378.19,1063.0,360.2836,360.2836,360.055,360.2169,1063.0
2020-08-19 11:45:00,378.03,378.16,377.82,378.13,2100.0,360.0645,360.1883,359.8645,360.1597,2100.0
2020-08-19 11:50:00,378.38,378.38,378.01,378.35,400.0,360.3979,360.3979,360.0454,360.3693,400.0
2020-08-19 11:55:00,378.28,378.73,378.21,378.73,1871.0,360.3026,360.7312,360.2359,360.7312,1871.0
2020-08-19 12:00:00,378.96,378.98,378.83,378.83,3552.0,360.9503,360.9693,360.8265,360.8265,3552.0
2020-08-19 12:05:00,378.61,378.88,378.39,378.63,1000.0,360.6169,360.8741,360.4074,360.636,1000.0
2020-08-19 12:10:00,378.34,378.34,378.19,378.26,500.0,360.3598,360.3598,360.2169,360.2836,500.0
2020-08-19 12:15:00,378.22,378.22,377.83,377.83,400.0,360.2455,360.2455,359.874,359.874,400.0
2020-08-19 12:20:00,377.66,377.8,377.49,377.49,1300.0,359.7121,359.8454,359.5502,359.5502,1300.0
2020-08-19 12:25:00,377.57,377.95,377.56,377.86,1620.0,359.6264,359.9883,359.6168,359.9026,1620.0
2020-08-19 12:30:00,377.92,377.92,377.16,377.17,223.0,359.9597,359.9597,359.2358,359.2454,223.0
2020-08-19 12:35:00,377.19,377.74,377.19,377.74,1327.0,359.2644,359.7883,359.2644,359.7883,1327.0
2020-08-19 12:40:00,377.56,377.56,377.23,377.38,1100.0,359.6168,359.6168,359.3025,359.4454,1100.0
2020-08-19 12:45:00,377.4,377.4,377.4,377.4,100.0,359.4644,359.4644,359.4644,359.4644,100.0
2020-08-19 12:50:00,377.28,377.56,377.27,377.56,430.0,359.3501,359.6168,359.3406,359.6168,430.0
2020-08-19 12:55:00,377.39,377.52,377.29,377.52,400.0,359.4549,359.5787,359.3597,359.5787,400.0
2020-08-19 13:00:00,377.68,377.68,377.33,377.34,1002.0,359.7311,359.7311,359.3978,359.4073,1002.0
2020-08-19 13:05:00,377.44,377.53,377.31,377.53,838.0,359.5025,359.5883,359.3787,359.5883,838.0
2020-08-19 13:10:00,377.19,377.45,377.18,377.45,545.0,359.2644,359.5121,359.2549,359.5121,545.0
2020-08-19 13:15:00,377.28,377.45,377.09,377.29,960.0,359.3501,359.5121,359.1692,359.3597,960.0
2020-08-19 13:20:00,377.17,377.5,377.15,377.5,1400.0,359.2454,359.5597,359.2263,359.5597,1400.0
2020-08-19 13:25:00,377.28,377.5,377.14,377.37,499.0,359.3501,359.5597,359.2168,359.4359,499.0
2020-08-19 13:30:00,377.37,377.66,377.37,377.53,900.0,359.4359,359.7121,359.4359,359.5883,900.0
2020-08-19 13:35:00,377.36,377.98,377.36,377.97,600.0,359.4263,360.0169,359.4263,360.0073,600.0
2020-08-19 13:40:00,377.87,378.12,377.87,378.12,700.0,359.9121,360.1502,359.9121,360.1502,700.0
2020-08-19 13:45:00,378.12,378.39,378.09,378.39,1227.0,360.1502,360.4074,360.1216,360.4074,1227.0
2020-08-19 13:50:00,378.27,378.33,378.16,378.27,1368.0,360.2931,360.3502,360.1883,360.2931,1368.0
2020-08-19 13:55:00,378.1,378.21,377.94,378.21,320.0,360.1312,360.2359,359.9788,360.2359,320.0
2020-08-19 14:00:00,378.08,378.38,377.98,378.22,1600.0,360.1121,360.3979,360.0169,360.2455,1600.0
2020-08-19 14:05:00,378.08,378.08,376.35,377.1,2001.0,360.1121,360.1121,358.4643,359.1787,2001.0
2020-08-19 14:10:00,377.1,377.1,375.74,375.74,1714.0,359.1787,359.1787,357.8833,357.8833,1714.0
2020-08-19 14:15:00,375.8,376.19,375.29,375.3,1006.0,357.9405,358.3119,357.4547,357.4642,1006.0
2020-08-19 14:20:00,375.16,375.16,373.96,374.53,8428.0,357.3309,357.3309,356.1879,356.7308,8428.0
2020-08-19 14:25:00,374.57,375.0,374.03,374.21,1500.0,356.7689,357.1785,356.2546,356.426,1500.0
2020-08-19 14:30:00,374.73,375.43,374.26,375.15,4250.0,356.9213,357.5881,356.4737,357.3214,4250.0
2020-08-19 14:35:00,375.15,375.31,374.93,375.3,517.0,357.3214,357.4738,357.1118,357.4642,517.0
2020-08-19 14:40:00,375.04,375.24,374.78,374.96,1101.0,357.2166,357.4071,356.969,357.1404,1101.0
2020-08-19 14:45:00,375.08,375.37,374.86,375.34,1901.0,357.2547,357.5309,357.0451,357.5023,1901.0
2020-08-19 14:50:00,375.42,375.84,375.38,375.75,1801.0,357.5785,357.9786,357.5404,357.8929,1801.0
2020-08-19 14:55:00,375.96,376.38,375.87,376.17,1096.0,358.0929,358.4929,358.0071,358.2929,1096.0
2020-08-19 15:00:00,375.71,375.99,375.37,375.5,1100.0,357.8548,358.1214,357.5309,357.6547,1100.0
2020-08-19 15:05:00,375.67,375.81,375.67,375.78,405.0,357.8167,357.95,357.8167,357.9214,405.0
2020-08-19 15:10:00,375.8,375.91,375.67,375.91,1700.0,357.9405,358.0452,357.8167,358.0452,1700.0
2020-08-19 15:15:00,375.42,375.89,375.24,375.72,1900.0,357.5785,358.0262,357.4071,357.8643,1900.0
2020-08-19 15:20:00,375.16,375.5,375.12,375.22,1300.0,357.3309,357.6547,357.2928,357.388,1300.0
2020-08-19 15:25:00,375.34,375.34,375.04,375.04,500.0,357.5023,357.5023,357.2166,357.2166,500.0
2020-08-19 15:30:00,375.08,375.32,375.07,375.25,1000.0,357.2547,357.4833,357.2452,357.4166,1000.0
2020-08-19 15:35:00,375.27,375.71,375.16,375.32,2500.0,357.4357,357.8548,357.3309,357.4833,2500.0
2020-08-19 15:40:00,375.16,376.0,375.12,375.84,2500.0,357.3309,358.131,357.2928,357.9786,2500.0
2020-08-19 15:45:00,375.8,375.8,374.92,375.18,3482.0,357.9405,357.9405,357.1023,357.3499,3482.0
2020-08-19 15:50:00,374.73,374.92,374.25,374.86,8086.0,356.9213,357.1023,356.4641,357.0451,8086.0
2020-08-19 15:55:00,374.55,375.14,374.52,374.99,12196.0,356.7499,357.3118,356.7213,357.169,12196.0
2020-08-20 09:30:00,369.54,369.77,368.38,369.77,32631.0,351.978,352.197,350.8731,352.197,32631.0
2020-08-20 09:35:00,369.81,370.24,369.57,369.71,10345.0,352.2351,352.6447,352.0066,352.1399,10345.0
2020-08-20 09:40:00,369.66,370.73,369.66,370.73,4300.0,352.0923,353.1114,352.0923,353.1114,4300.0
2020-08-20 09:45:00,370.75,371.65,370.75,371.46,4523.0,353.1305,353.9877,353.1305,353.8067,4523.0
2020-08-20 09:50:00,371.54,371.74,371.23,371.51,2767.0,353.8829,354.0734,353.5877,353.8544,2767.0
2020-08-20 09:55:00,371.58,371.83,371.14,371.14,6679.0,353.921,354.1591,353.5019,353.5019,6679.0
2020-08-20 10:00:00,371.02,371.02,370.01,370.01,7609.0,353.3876,353.3876,352.4256,352.4256,7609.0
2020-08-20 10:05:00,370.19,370.76,370.15,370.76,7140.0,352.5971,353.14,352.559,353.14,7140.0
2020-08-20 10:10:00,370.87,370.99,370.11,370.27,3363.0,353.2448,353.3591,352.5209,352.6733,3363.0
2020-08-20 10:15:00,370.43,370.77,370.43,370.49,2207.0,352.8257,353.1495,352.8257,352.8828,2207.0
2020-08-20 10:20:00,370.62,370.74,369.79,370.26,2970.0,353.0067,353.1209,352.2161,352.6638,2970.0
2020-08-20 10:25:00,370.4,370.74,370.4,370.6,2900.0,352.7971,353.1209,352.7971,352.9876,2900.0
2020-08-20 10:30:00,370.8,371.08,370.46,370.73,3400.0,353.1781,353.4448,352.8543,353.1114,3400.0
2020-08-20 10:35:00,370.84,370.84,370.47,370.5,1600.0,353.2162,353.2162,352.8638,352.8924,1600.0
2020-08-20 10:40:00,370.46,370.56,369.99,370.32,3749.0,352.8543,352.9495,352.4066,352.7209,3749.0
2020-08-20 10:45:00,369.97,370.65,369.96,370.65,1850.0,352.3875,353.0352,352.378,353.0352,1850.0
2020-08-20 10:50:00,370.91,371.14,370.84,371.01,2025.0,353.2829,353.5019,353.2162,353.3781,2025.0
2020-08-20 10:55:00,371.08,371.08,370.18,370.38,11215.0,353.4448,353.4448,352.5876,352.7781,11215.0
2020-08-20 11:00:00,370.36,370.37,369.81,370.13,3400.0,352.759,352.7685,352.2351,352.5399,3400.0
2020-08-20 11:05:00,369.9,369.9,368.94,369.09,3679.0,352.3209,352.3209,351.4065,351.5494,3679.0
2020-08-20 11:10:00,369.14,369.32,369.05,369.16,5146.0,351.597,351.7684,351.5113,351.616,5146.0
2020-08-20 11:15:00,369.01,369.33,369.01,369.16,3774.0,351.4732,351.778,351.4732,351.616,3774.0
2020-08-20 11:20:00,369.17,369.68,369.16,369.5,3075.0,351.6256,352.1113,351.616,351.9399,3075.0
2020-08-20 11:25:00,369.6,369.94,369.54,369.93,8320.0,352.0351,352.359,351.978,352.3494,8320.0
2020-08-20 11:30:00,369.83,370.0,369.43,369.63,6999.0,352.2542,352.4161,351.8732,352.0637,6999.0
2020-08-20 11:35:00,369.68,370.67,369.6,370.37,3719.0,352.1113,353.0543,352.0351,352.7685,3719.0
2020-08-20 11:40:00,370.18,370.7,370.0,370.59,3209.0,352.5876,353.0828,352.4161,352.9781,3209.0
2020-08-20 11:45:00,370.66,370.85,370.31,370.41,2000.0,353.0447,353.2257,352.7114,352.8066,2000.0
2020-08-20 11:50:00,370.46,370.99,370.45,370.8,1800.0,352.8543,353.3591,352.8447,353.1781,1800.0
2020-08-20 11:55:00,370.91,371.36,370.91,371.34,4102.0,353.2829,353.7115,353.2829,353.6924,4102.0
2020-08-20 12:00:00,371.14,371.3,370.89,371.11,1670.0,353.5019,353.6543,353.2638,353.4734,1670.0
2020-08-20 12:05:00,371.12,371.31,370.96,371.17,2850.0,353.4829,353.6639,353.3305,353.5305,2850.0
2020-08-20 12:10:00,371.04,371.59,371.03,371.36,2849.0,353.4067,353.9306,353.3972,353.7115,2849.0
2020-08-20 12:15:00,371.18,371.39,370.73,371.18,1703.0,353.54,353.7401,353.1114,353.54,1703.0
2020-08-20 12:20:00,371.09,371.17,370.89,370.92,911.0,353.4543,353.5305,353.2638,353.2924,911.0
2020-08-20 12:25:00,371.18,371.19,370.75,370.96,800.0,353.54,353.5496,353.1305,353.3305,800.0
2020-08-20 12:30:00,370.8,371.11,370.61,371.1,2440.0,353.1781,353.4734,352.9971,353.4638,2440.0
2020-08-20 12:35:00,371.28,371.56,371.24,371.47,940.0,353.6353,353.902,353.5972,353.8163,940.0
2020-08-20 12:40:00,371.6,371.61,371.01,371.17,2527.0,353.9401,353.9496,353.3781,353.5305,2527.0
2020-08-20 12:45:00,371.36,371.36,371.2,371.34,400.0,353.7115,353.7115,353.5591,353.6924,400.0
2020-08-20 12:50:00,371.01,371.42,371.0,371.34,1760.0,353.3781,353.7686,353.3686,353.6924,1760.0
2020-08-20 12:55:00,371.11,371.19,370.97,371.18,1230.0,353.4734,353.5496,353.34,353.54,1230.0
2020-08-20 13:00:00,371.18,371.65,371.18,371.55,3069.0,353.54,353.9877,353.54,353.8925,3069.0
2020-08-20 13:05:00,371.38,371.62,371.11,371.6,1844.0,353.7305,353.9591,353.4734,353.9401,1844.0
2020-08-20 13:10:00,371.7,371.7,371.38,371.56,1639.0,354.0353,354.0353,353.7305,353.902,1639.0
2020-08-20 13:15:00,371.61,371.71,371.38,371.68,1818.0,353.9496,354.0448,353.7305,354.0163,1818.0
2020-08-20 13:20:00,371.54,371.81,371.2,371.2,5097.0,353.8829,354.1401,353.5591,353.5591,5097.0
2020-08-20 13:25:00,371.33,371.45,371.33,371.44,400.0,353.6829,353.7972,353.6829,353.7877,400.0
2020-08-20 13:30:00,371.5,371.5,371.13,371.31,1100.0,353.8448,353.8448,353.4924,353.6639,1100.0
2020-08-20 13:35:00,371.29,371.29,371.0,371.25,1500.0,353.6448,353.6448,353.3686,353.6067,1500.0
2020-08-20 13:40:00,371.22,371.49,371.13,371.49,800.0,353.5781,353.8353,353.4924,353.8353,800.0
2020-08-20 13:45:00,371.35,371.35,371.08,371.26,900.0,353.702,353.702,353.4448,353.6162,900.0
2020-08-20 13:50:00,371.15,371.26,371.0,371.1,2550.0,353.5115,353.6162,353.3686,353.4638,2550.0
2020-08-20 13:55:00,371.06,371.82,371.06,371.57,3078.0,353.4257,354.1496,353.4257,353.9115,3078.0
2020-08-20 14:00:00,371.76,371.89,371.7,371.82,900.0,354.0925,354.2163,354.0353,354.1496,900.0
2020-08-20 14:05:00,371.78,371.93,371.48,371.49,2842.0,354.1115,354.2544,353.8258,353.8353,2842.0
2020-08-20 14:10:00,371.52,371.73,371.45,371.5,3200.0,353.8639,354.0639,353.7972,353.8448,3200.0
2020-08-20 14:15:00,371.73,372.0,371.61,371.88,1999.0,354.0639,354.3211,353.9496,354.2068,1999.0
2020-08-20 14:20:00,371.38,372.67,371.38,372.61,2350.0,353.7305,354.9592,353.7305,354.9021,2350.0
2020-08-20 14:25:00,372.75,372.77,372.18,372.38,3336.0,355.0354,355.0545,354.4925,354.683,3336.0
2020-08-20 14:30:00,372.24,372.69,372.24,372.31,2000.0,354.5497,354.9783,354.5497,354.6163,2000.0
2020-08-20 14:35:00,372.68,372.84,372.53,372.6,2042.0,354.9688,355.1211,354.8259,354.8926,2042.0
2020-08-20 14:40:00,372.56,372.7,372.19,372.19,1900.0,354.8545,354.9878,354.502,354.502,1900.0
2020-08-20 14:45:00,372.33,372.42,372.11,372.15,2500.0,354.6354,354.7211,354.4258,354.4639,2500.0
2020-08-20 14:50:00,371.85,372.03,371.83,371.86,1000.0,354.1782,354.3496,354.1591,354.1877,1000.0
2020-08-20 14:55:00,372.03,372.16,371.96,372.06,1728.0,354.3496,354.4735,354.283,354.3782,1728.0
2020-08-20 15:00:00,371.97,372.25,371.93,372.22,3610.0,354.2925,354.5592,354.2544,354.5306,3610.0
2020-08-20 15:05:00,372.18,372.39,371.99,372.2,1727.0,354.4925,354.6925,354.3115,354.5116,1727.0
2020-08-20 15:10:00,372.27,372.4,372.12,372.28,2455.0,354.5782,354.7021,354.4354,354.5878,2455.0
2020-08-20 15:15:00,372.05,372.33,372.03,372.07,1400.0,354.3687,354.6354,354.3496,354.3877,1400.0
2020-08-20 15:20:00,371.76,371.93,371.56,371.79,1200.0,354.0925,354.2544,353.902,354.121,1200.0
2020-08-20 15:25:00,371.91,372.04,371.73,371.99,2736.0,354.2353,354.3592,354.0639,354.3115,2736.0
2020-08-20 15:30:00,371.93,372.26,371.92,372.07,3410.0,354.2544,354.5687,354.2449,354.3877,3410.0
2020-08-20 15:35:00,372.27,372.59,372.27,372.59,4534.0,354.5782,354.883,354.5782,354.883,4534.0
2020-08-20 15:40:00,372.56,373.21,372.38,373.04,7140.0,354.8545,355.4736,354.683,355.3116,7140.0
2020-08-20 15:45:00,373.11,373.38,373.0,373.0,4299.0,355.3783,355.6355,355.2735,355.2735,4299.0
2020-08-20 15:50:00,373.0,373.07,372.61,372.61,16950.0,355.2735,355.3402,354.9021,354.9021,16950.0
2020-08-20 15:55:00,372.69,372.83,371.99,372.17,16404.0,354.9783,355.1116,354.3115,354.483,16404.0
2020-08-21 09:30:00,366.03,367.28,366.01,366.1,36497.0,348.6348,349.8254,348.6157,348.7015,36497.0
2020-08-21 09:35:00,366.69,367.26,366.59,366.82,8042.0,349.2634,349.8063,349.1682,349.3872,8042.0
2020-08-21 09:40:00,366.54,367.38,366.46,366.66,14400.0,349.1205,349.9206,349.0444,349.2348,14400.0
2020-08-21 09:45:00,366.68,366.97,366.09,366.41,9378.0,349.2539,349.5301,348.6919,348.9967,9378.0
2020-08-21 09:50:00,366.17,366.49,365.54,366.29,8166.0,348.7681,349.0729,348.1681,348.8824,8166.0
2020-08-21 09:55:00,366.24,366.6,366.0,366.52,5319.0,348.8348,349.1777,348.6062,349.1015,5319.0
2020-08-21 10:00:00,366.66,366.77,365.73,366.1,4912.0,349.2348,349.3396,348.349,348.7015,4912.0
2020-08-21 10:05:00,365.88,366.29,365.72,366.05,2922.0,348.4919,348.8824,348.3395,348.6538,2922.0
2020-08-21 10:10:00,366.24,366.49,365.8,366.15,4468.0,348.8348,349.0729,348.4157,348.7491,4468.0
2020-08-21 10:15:00,366.02,366.69,366.01,366.19,3401.0,348.6253,349.2634,348.6157,348.7872,3401.0
2020-08-21 10:20:00,366.28,366.46,365.93,366.46,4771.0,348.8729,349.0444,348.5395,349.0444,4771.0
2020-08-21 10:25:00,366.56,367.52,366.56,367.26,10538.0,349.1396,350.054,349.1396,349.8063,10538.0
2020-08-21 10:30:00,367.32,368.45,367.32,368.23,2300.0,349.8635,350.9398,349.8635,350.7302,2300.0
2020-08-21 10:35:00,368.08,368.47,368.08,368.26,1750.0,350.5874,350.9588,350.5874,350.7588,1750.0
2020-08-21 10:40:00,368.48,368.48,367.87,368.11,3483.0,350.9684,350.9684,350.3873,350.6159,3483.0
2020-08-21 10:45:00,368.13,368.81,368.13,368.47,3101.0,350.635,351.2827,350.635,350.9588,3101.0
2020-08-21 10:50:00,368.62,368.98,368.29,368.92,7450.0,351.1017,351.4446,350.7874,351.3874,7450.0
2020-08-21 10:55:00,369.01,369.22,368.71,368.72,2992.0,351.4732,351.6732,351.1874,351.1969,2992.0
2020-08-21 11:00:00,368.48,368.48,367.54,367.54,4762.0,350.9684,350.9684,350.073,350.073,4762.0
2020-08-21 11:05:00,367.56,367.94,367.16,367.3,4115.0,350.0921,350.454,349.7111,349.8444,4115.0
2020-08-21 11:10:00,367.25,367.76,367.25,367.58,1800.0,349.7968,350.2826,349.7968,350.1111,1800.0
2020-08-21 11:15:00,367.52,367.91,367.35,367.4,3106.0,350.054,350.4254,349.8921,349.9397,3106.0
2020-08-21 11:20:00,367.52,368.58,367.5,368.58,3200.0,350.054,351.0636,350.0349,351.0636,3200.0
2020-08-21 11:25:00,368.45,369.18,368.45,368.65,5128.0,350.9398,351.6351,350.9398,351.1303,5128.0
2020-08-21 11:30:00,368.73,369.44,368.61,369.41,17479.0,351.2065,351.8827,351.0922,351.8542,17479.0
2020-08-21 11:35:00,368.99,368.99,368.43,368.78,2317.0,351.4541,351.4541,350.9207,351.2541,2317.0
2020-08-21 11:40:00,368.9,368.92,368.36,368.46,2006.0,351.3684,351.3874,350.8541,350.9493,2006.0
2020-08-21 11:45:00,368.36,369.01,368.33,368.91,4350.0,350.8541,351.4732,350.8255,351.3779,4350.0
2020-08-21 11:50:00,369.04,369.31,368.91,369.23,2816.0,351.5017,351.7589,351.3779,351.6827,2816.0
2020-08-21 11:55:00,369.23,369.23,368.72,368.92,1550.0,351.6827,351.6827,351.1969,351.3874,1550.0
2020-08-21 12:00:00,368.86,369.34,368.57,369.27,6611.0,351.3303,351.7875,351.0541,351.7208,6611.0
2020-08-21 12:05:00,369.16,369.57,369.16,369.21,3979.0,351.616,352.0066,351.616,351.6637,3979.0
2020-08-21 12:10:00,369.31,369.73,369.23,369.63,2212.0,351.7589,352.1589,351.6827,352.0637,2212.0
2020-08-21 12:15:00,369.77,369.92,369.62,369.69,1000.0,352.197,352.3399,352.0542,352.1208,1000.0
2020-08-21 12:20:00,369.38,369.91,369.38,369.75,4100.0,351.8256,352.3304,351.8256,352.178,4100.0
2020-08-21 12:25:00,369.76,370.22,369.73,370.07,1400.0,352.1875,352.6257,352.1589,352.4828,1400.0
2020-08-21 12:30:00,370.01,370.35,369.94,370.33,2500.0,352.4256,352.7495,352.359,352.7304,2500.0
2020-08-21 12:35:00,370.28,370.49,370.14,370.38,1606.0,352.6828,352.8828,352.5495,352.7781,1606.0
2020-08-21 12:40:00,370.06,370.23,370.05,370.15,2835.0,352.4733,352.6352,352.4637,352.559,2835.0
2020-08-21 12:45:00,370.17,370.34,370.1,370.28,3112.0,352.578,352.74,352.5114,352.6828,3112.0
2020-08-21 12:50:00,370.21,370.25,369.85,370.09,4156.0,352.6161,352.6542,352.2732,352.5018,4156.0
2020-08-21 12:55:00,370.14,370.17,369.99,370.03,2039.0,352.5495,352.578,352.4066,352.4447,2039.0
2020-08-21 13:00:00,370.11,370.25,369.23,369.32,1959.0,352.5209,352.6542,351.6827,351.7684,1959.0
2020-08-21 13:05:00,369.27,369.79,369.27,369.78,1900.0,351.7208,352.2161,351.7208,352.2066,1900.0
2020-08-21 13:10:00,369.66,370.03,369.65,369.99,2086.0,352.0923,352.4447,352.0827,352.4066,2086.0
2020-08-21 13:15:00,369.83,369.96,369.58,369.61,1940.0,352.2542,352.378,352.0161,352.0446,1940.0
2020-08-21 13:20:00,369.54,369.61,369.28,369.45,3130.0,351.978,352.0446,351.7303,351.8923,3130.0
2020-08-21 13:25:00,369.34,369.75,369.26,369.73,1701.0,351.7875,352.178,351.7113,352.1589,1701.0
2020-08-21 13:30:00,369.41,369.55,369.15,369.55,1600.0,351.8542,351.9875,351.6065,351.9875,1600.0
2020-08-21 13:35:00,369.58,369.75,369.57,369.73,719.0,352.0161,352.178,352.0066,352.1589,719.0
2020-08-21 13:40:00,369.63,369.68,369.38,369.46,800.0,352.0637,352.1113,351.8256,351.9018,800.0
2020-08-21 13:45:00,369.3,369.39,369.19,369.38,900.0,351.7494,351.8351,351.6446,351.8256,900.0
2020-08-21 13:50:00,369.26,369.3,369.06,369.06,1000.0,351.7113,351.7494,351.5208,351.5208,1000.0
2020-08-21 13:55:00,369.0,369.14,368.87,369.14,1730.0,351.4636,351.597,351.3398,351.597,1730.0
2020-08-21 14:00:00,369.45,369.73,369.37,369.73,1250.0,351.8923,352.1589,351.8161,352.1589,1250.0
2020-08-21 14:05:00,369.89,369.97,369.74,369.97,622.0,352.3113,352.3875,352.1685,352.3875,622.0
2020-08-21 14:10:00,369.97,370.06,369.76,369.82,2171.0,352.3875,352.4733,352.1875,352.2447,2171.0
2020-08-21 14:15:00,369.79,369.85,369.62,369.62,1598.0,352.2161,352.2732,352.0542,352.0542,1598.0
2020-08-21 14:20:00,369.75,369.93,369.47,369.64,2746.0,352.178,352.3494,351.9113,352.0732,2746.0
2020-08-21 14:25:00,369.63,370.01,369.63,369.93,2200.0,352.0637,352.4256,352.0637,352.3494,2200.0
2020-08-21 14:30:00,369.88,370.41,369.88,370.38,2912.0,352.3018,352.8066,352.3018,352.7781,2912.0
2020-08-21 14:35:00,370.42,370.44,370.18,370.27,1900.0,352.8162,352.8352,352.5876,352.6733,1900.0
2020-08-21 14:40:00,370.36,370.43,370.21,370.23,2114.0,352.759,352.8257,352.6161,352.6352,2114.0
2020-08-21 14:45:00,370.26,370.97,370.19,370.88,3311.0,352.6638,353.34,352.5971,353.2543,3311.0
2020-08-21 14:50:00,370.78,371.2,370.78,370.99,1200.0,353.159,353.5591,353.159,353.3591,1200.0
2020-08-21 14:55:00,370.98,371.2,370.98,371.08,1321.0,353.3495,353.5591,353.3495,353.4448,1321.0
2020-08-21 15:00:00,370.96,371.54,370.63,370.63,3007.0,353.3305,353.8829,353.0162,353.0162,3007.0
2020-08-21 15:05:00,370.74,370.81,370.54,370.74,1829.0,353.1209,353.1876,352.9305,353.1209,1829.0
2020-08-21 15:10:00,370.64,370.73,370.41,370.42,1412.0,353.0257,353.1114,352.8066,352.8162,1412.0
2020-08-21 15:15:00,370.31,371.01,370.12,371.01,3344.0,352.7114,353.3781,352.5304,353.3781,3344.0
2020-08-21 15:20:00,370.88,371.41,370.82,371.14,3245.0,353.2543,353.7591,353.1971,353.5019,3245.0
2020-08-21 15:25:00,371.13,371.25,370.83,371.09,2387.0,353.4924,353.6067,353.2067,353.4543,2387.0
2020-08-21 15:30:00,370.99,371.34,370.93,371.28,3915.0,353.3591,353.6924,353.3019,353.6353,3915.0
2020-08-21 15:35:00,371.26,371.42,371.04,371.2,3677.0,353.6162,353.7686,353.4067,353.5591,3677.0
2020-08-21 15:40:00,371.19,371.29,371.01,371.12,4520.0,353.5496,353.6448,353.3781,353.4829,4520.0
2020-08-21 15:45:00,371.14,371.24,370.97,371.19,7242.0,353.5019,353.5972,353.34,353.5496,7242.0
2020-08-21 15:50:00,371.09,371.65,371.09,371.64,11208.0,353.4543,353.9877,353.4543,353.9782,11208.0
2020-08-21 15:55:00,371.62,372.13,371.34,371.96,36254.0,353.9591,354.4449,353.6924,354.283,36254.0
2020-08-24 09:30:00,380.48,380.8,379.74,379.74,24431.0,362.3981,362.7029,361.6932,361.6932,24431.0
2020-08-24 09:35:00,379.82,380.42,379.61,379.91,15061.0,361.7694,362.3409,361.5694,361.8552,15061.0
2020-08-24 09:40:00,379.8,380.52,379.62,380.02,6197.0,361.7504,362.4362,361.5789,361.9599,6197.0
2020-08-24 09:45:00,379.95,380.44,379.73,379.73,5506.0,361.8933,362.36,361.6837,361.6837,5506.0
2020-08-24 09:50:00,379.98,379.98,378.49,378.49,9419.0,361.9218,361.9218,360.5026,360.5026,9419.0
2020-08-24 09:55:00,378.19,378.73,378.19,378.6,7499.0,360.2169,360.7312,360.2169,360.6074,7499.0
2020-08-24 10:00:00,378.69,378.7,377.43,378.11,6100.0,360.6931,360.7027,359.493,360.1407,6100.0
2020-08-24 10:05:00,378.11,378.31,377.19,377.8,8604.0,360.1407,360.3312,359.2644,359.8454,8604.0
2020-08-24 10:10:00,377.8,379.18,377.48,379.18,7701.0,359.8454,361.1598,359.5406,361.1598,7701.0
2020-08-24 10:15:00,379.23,379.39,378.89,379.38,4274.0,361.2075,361.3599,360.8836,361.3503,4274.0
2020-08-24 10:20:00,379.42,379.42,378.6,379.1,4561.0,361.3884,361.3884,360.6074,361.0836,4561.0
2020-08-24 10:25:00,378.88,379.0,378.27,378.27,4581.0,360.8741,360.9884,360.2931,360.2931,4581.0
2020-08-24 10:30:00,378.13,378.13,377.48,377.77,8489.0,360.1597,360.1597,359.5406,359.8169,8489.0
2020-08-24 10:35:00,377.63,377.63,376.98,377.3,2819.0,359.6835,359.6835,359.0644,359.3692,2819.0
2020-08-24 10:40:00,377.53,377.53,376.88,377.24,3543.0,359.5883,359.5883,358.9692,359.312,3543.0
2020-08-24 10:45:00,377.27,377.27,376.47,376.79,2550.0,359.3406,359.3406,358.5786,358.8834,2550.0
2020-08-24 10:50:00,376.6,376.6,375.73,376.0,6286.0,358.7025,358.7025,357.8738,358.131,6286.0
2020-08-24 10:55:00,376.16,376.34,375.35,375.71,5443.0,358.2834,358.4548,357.5119,357.8548,5443.0
2020-08-24 11:00:00,375.8,376.84,375.66,376.7,5877.0,357.9405,358.9311,357.8071,358.7977,5877.0
2020-08-24 11:05:00,376.41,376.68,376.01,376.1,1825.0,358.5215,358.7787,358.1405,358.2262,1825.0
2020-08-24 11:10:00,375.98,376.28,375.69,375.69,4141.0,358.1119,358.3977,357.8357,357.8357,4141.0
2020-08-24 11:15:00,375.63,376.0,375.56,375.9,1850.0,357.7786,358.131,357.7119,358.0357,1850.0
2020-08-24 11:20:00,375.97,376.16,375.78,376.0,2222.0,358.1024,358.2834,357.9214,358.131,2222.0
2020-08-24 11:25:00,376.17,376.25,375.92,376.19,4340.0,358.2929,358.3691,358.0548,358.3119,4340.0
2020-08-24 11:30:00,376.32,376.84,376.13,376.25,6022.0,358.4358,358.9311,358.2548,358.3691,6022.0
2020-08-24 11:35:00,376.1,376.22,375.92,376.06,500.0,358.2262,358.3405,358.0548,358.1881,500.0
2020-08-24 11:40:00,376.23,376.7,376.23,376.69,1000.0,358.35,358.7977,358.35,358.7882,1000.0
2020-08-24 11:45:00,376.56,376.85,376.53,376.65,1100.0,358.6644,358.9406,358.6358,358.7501,1100.0
2020-08-24 11:50:00,376.87,376.87,376.38,376.38,840.0,358.9596,358.9596,358.4929,358.4929,840.0
2020-08-24 11:55:00,376.47,376.99,376.47,376.79,2714.0,358.5786,359.0739,358.5786,358.8834,2714.0
2020-08-24 12:00:00,376.78,377.29,376.78,377.29,1900.0,358.8739,359.3597,358.8739,359.3597,1900.0
2020-08-24 12:05:00,376.94,377.19,376.94,376.95,1403.0,359.0263,359.2644,359.0263,359.0358,1403.0
2020-08-24 12:10:00,377.17,377.31,377.05,377.21,800.0,359.2454,359.3787,359.1311,359.2835,800.0
2020-08-24 12:15:00,377.17,377.49,377.16,377.18,1800.0,359.2454,359.5502,359.2358,359.2549,1800.0
2020-08-24 12:20:00,377.17,377.17,376.88,376.93,300.0,359.2454,359.2454,358.9692,359.0168,300.0
2020-08-24 12:25:00,376.59,376.98,376.36,376.36,1705.0,358.6929,359.0644,358.4739,358.4739,1705.0
2020-08-24 12:30:00,376.51,376.61,376.38,376.43,400.0,358.6167,358.712,358.4929,358.5405,400.0
2020-08-24 12:35:00,376.56,376.85,376.29,376.58,2700.0,358.6644,358.9406,358.4072,358.6834,2700.0
2020-08-24 12:40:00,376.57,376.88,376.01,376.88,1729.0,358.6739,358.9692,358.1405,358.9692,1729.0
2020-08-24 12:45:00,376.67,377.18,376.3,377.18,1629.0,358.7691,359.2549,358.4167,359.2549,1629.0
2020-08-24 12:50:00,376.74,377.09,376.62,376.69,1600.0,358.8358,359.1692,358.7215,358.7882,1600.0
2020-08-24 12:55:00,376.62,376.62,376.28,376.62,800.0,358.7215,358.7215,358.3977,358.7215,800.0
2020-08-24 13:00:00,376.79,377.54,376.79,377.52,1000.0,358.8834,359.5978,358.8834,359.5787,1000.0
2020-08-24 13:05:00,377.55,377.55,377.09,377.3,1500.0,359.6073,359.6073,359.1692,359.3692,1500.0
2020-08-24 13:10:00,377.22,377.51,377.19,377.32,900.0,359.293,359.5692,359.2644,359.3882,900.0
2020-08-24 13:15:00,377.58,377.59,377.18,377.44,1607.0,359.6359,359.6454,359.2549,359.5025,1607.0
2020-08-24 13:20:00,377.18,377.41,377.18,377.2,633.0,359.2549,359.474,359.2549,359.2739,633.0
2020-08-24 13:25:00,377.34,377.47,376.92,377.1,2311.0,359.4073,359.5311,359.0072,359.1787,2311.0
2020-08-24 13:30:00,376.75,377.1,375.77,376.79,2921.0,358.8453,359.1787,357.9119,358.8834,2921.0
2020-08-24 13:35:00,377.01,377.13,376.69,376.89,1342.0,359.093,359.2073,358.7882,358.9787,1342.0
2020-08-24 13:40:00,376.87,376.87,376.24,376.4,1500.0,358.9596,358.9596,358.3596,358.512,1500.0
2020-08-24 13:45:00,376.55,376.92,376.2,376.37,5226.0,358.6548,359.0072,358.3215,358.4834,5226.0
2020-08-24 13:50:00,376.37,376.99,376.36,376.98,2624.0,358.4834,359.0739,358.4739,359.0644,2624.0
2020-08-24 13:55:00,376.74,376.99,376.57,376.97,2051.0,358.8358,359.0739,358.6739,359.0549,2051.0
2020-08-24 14:00:00,376.59,376.77,376.42,376.61,1778.0,358.6929,358.8644,358.531,358.712,1778.0
2020-08-24 14:05:00,376.68,377.3,376.67,377.1,2250.0,358.7787,359.3692,358.7691,359.1787,2250.0
2020-08-24 14:10:00,377.16,377.25,376.69,376.69,1489.0,359.2358,359.3216,358.7882,358.7882,1489.0
2020-08-24 14:15:00,376.89,376.97,376.7,376.75,1957.0,358.9787,359.0549,358.7977,358.8453,1957.0
2020-08-24 14:20:00,376.67,376.92,376.2,376.53,2008.0,358.7691,359.0072,358.3215,358.6358,2008.0
2020-08-24 14:25:00,376.36,376.79,376.18,376.18,1400.0,358.4739,358.8834,358.3024,358.3024,1400.0
2020-08-24 14:30:00,376.3,376.3,375.69,376.06,1426.0,358.4167,358.4167,357.8357,358.1881,1426.0
2020-08-24 14:35:00,375.69,375.81,375.53,375.64,2154.0,357.8357,357.95,357.6833,357.7881,2154.0
2020-08-24 14:40:00,375.51,375.57,375.15,375.24,4503.0,357.6643,357.7214,357.3214,357.4071,4503.0
2020-08-24 14:45:00,375.24,375.33,375.01,375.09,3245.0,357.4071,357.4928,357.188,357.2642,3245.0
2020-08-24 14:50:00,374.87,375.06,374.54,374.85,1964.0,357.0547,357.2356,356.7404,357.0356,1964.0
2020-08-24 14:55:00,374.66,375.1,374.53,374.94,2900.0,356.8547,357.2737,356.7308,357.1213,2900.0
2020-08-24 15:00:00,374.99,374.99,374.82,374.98,1900.0,357.169,357.169,357.007,357.1594,1900.0
2020-08-24 15:05:00,375.4,375.4,374.63,374.88,2115.0,357.5595,357.5595,356.8261,357.0642,2115.0
2020-08-24 15:10:00,374.96,375.14,374.76,375.06,3051.0,357.1404,357.3118,356.9499,357.2356,3051.0
2020-08-24 15:15:00,375.05,375.59,375.05,375.52,3195.0,357.2261,357.7405,357.2261,357.6738,3195.0
2020-08-24 15:20:00,375.49,375.84,375.3,375.84,2323.0,357.6452,357.9786,357.4642,357.9786,2323.0
2020-08-24 15:25:00,375.88,375.89,375.47,375.75,2018.0,358.0167,358.0262,357.6262,357.8929,2018.0
2020-08-24 15:30:00,375.63,375.75,375.22,375.24,3017.0,357.7786,357.8929,357.388,357.4071,3017.0
2020-08-24 15:35:00,374.98,375.63,374.96,375.63,4778.0,357.1594,357.7786,357.1404,357.7786,4778.0
2020-08-24 15:40:00,375.73,376.06,375.52,376.04,4704.0,357.8738,358.1881,357.6738,358.1691,4704.0
2020-08-24 15:45:00,376.08,376.64,376.01,376.59,11425.0,358.2072,358.7406,358.1405,358.6929,11425.0
2020-08-24 15:50:00,376.66,377.15,376.54,376.96,20373.0,358.7596,359.2263,358.6453,359.0453,20373.0
2020-08-24 15:55:00,376.98,378.23,376.86,378.23,48012.0,359.0644,360.255,358.9501,360.255,48012.0
2020-08-25 09:30:00,379.36,379.76,378.81,379.62,16007.0,361.3313,361.7123,360.8074,361.5789,16007.0
2020-08-25 09:35:00,379.89,380.26,379.69,379.81,12632.0,361.8361,362.1885,361.6456,361.7599,12632.0
2020-08-25 09:40:00,379.98,380.78,379.63,380.43,4435.0,361.9218,362.6838,361.5885,362.3504,4435.0
2020-08-25 09:45:00,380.41,380.41,379.66,379.66,3050.0,362.3314,362.3314,361.617,361.617,3050.0
2020-08-25 09:50:00,379.63,379.63,379.07,379.14,4413.0,361.5885,361.5885,361.0551,361.1217,4413.0
2020-08-25 09:55:00,379.28,379.65,379.26,379.65,2393.0,361.2551,361.6075,361.236,361.6075,2393.0
2020-08-25 10:00:00,379.56,379.56,379.01,379.01,3580.0,361.5218,361.5218,360.9979,360.9979,3580.0
2020-08-25 10:05:00,379.0,379.07,378.3,378.34,4528.0,360.9884,361.0551,360.3217,360.3598,4528.0
2020-08-25 10:10:00,378.25,378.4,378.0,378.4,1315.0,360.274,360.4169,360.0359,360.4169,1315.0
2020-08-25 10:15:00,378.53,379.8,378.53,379.78,3392.0,360.5407,361.7504,360.5407,361.7313,3392.0
2020-08-25 10:20:00,379.83,379.83,378.95,378.95,3000.0,361.779,361.779,360.9408,360.9408,3000.0
2020-08-25 10:25:00,378.76,378.93,378.24,378.58,3600.0,360.7598,360.9217,360.2645,360.5884,3600.0
2020-08-25 10:30:00,378.23,378.23,377.68,378.06,3700.0,360.255,360.255,359.7311,360.0931,3700.0
2020-08-25 10:35:00,378.05,379.04,378.04,378.95,2750.0,360.0835,361.0265,360.074,360.9408,2750.0
2020-08-25 10:40:00,378.61,378.92,378.46,378.74,1450.0,360.6169,360.9122,360.4741,360.7408,1450.0
2020-08-25 10:45:00,378.53,378.88,378.07,378.6,3204.0,360.5407,360.8741,360.1026,360.6074,3204.0
2020-08-25 10:50:00,377.77,377.81,377.39,377.72,1100.0,359.8169,359.855,359.4549,359.7692,1100.0
2020-08-25 10:55:00,377.55,377.79,377.23,377.76,1411.0,359.6073,359.8359,359.3025,359.8073,1411.0
2020-08-25 11:00:00,377.75,378.55,377.75,378.17,2187.0,359.7978,360.5598,359.7978,360.1978,2187.0
2020-08-25 11:05:00,378.02,378.4,378.02,378.13,2130.0,360.055,360.4169,360.055,360.1597,2130.0
2020-08-25 11:10:00,377.94,378.8,377.89,378.8,3600.0,359.9788,360.7979,359.9312,360.7979,3600.0
2020-08-25 11:15:00,378.88,378.97,378.59,378.82,3712.0,360.8741,360.9598,360.5979,360.817,3712.0
2020-08-25 11:20:00,378.81,378.89,377.86,377.86,4000.0,360.8074,360.8836,359.9026,359.9026,4000.0
2020-08-25 11:25:00,377.68,377.68,377.29,377.32,1200.0,359.7311,359.7311,359.3597,359.3882,1200.0
2020-08-25 11:30:00,377.42,377.42,376.27,377.06,7151.0,359.4835,359.4835,358.3881,359.1406,7151.0
2020-08-25 11:35:00,377.11,377.14,377.02,377.02,1536.0,359.1882,359.2168,359.1025,359.1025,1536.0
2020-08-25 11:40:00,377.28,377.53,377.1,377.1,965.0,359.3501,359.5883,359.1787,359.1787,965.0
2020-08-25 11:45:00,377.06,377.3,377.06,377.2,537.0,359.1406,359.3692,359.1406,359.2739,537.0
2020-08-25 11:50:00,377.58,377.96,377.53,377.96,900.0,359.6359,359.9978,359.5883,359.9978,900.0
2020-08-25 11:55:00,377.78,378.14,377.7,377.74,1614.0,359.8264,360.1693,359.7502,359.7883,1614.0
2020-08-25 12:00:00,377.81,378.11,377.81,377.87,300.0,359.855,360.1407,359.855,359.9121,300.0
2020-08-25 12:05:00,377.84,377.84,377.58,377.82,3047.0,359.8835,359.8835,359.6359,359.8645,3047.0
2020-08-25 12:10:00,377.79,378.07,377.18,377.21,2706.0,359.8359,360.1026,359.2549,359.2835,2706.0
2020-08-25 12:15:00,377.45,377.99,377.45,377.76,900.0,359.5121,360.0264,359.5121,359.8073,900.0
2020-08-25 12:20:00,377.69,377.73,377.44,377.44,500.0,359.7407,359.7788,359.5025,359.5025,500.0
2020-08-25 12:25:00,377.93,377.93,377.62,377.89,600.0,359.9693,359.9693,359.674,359.9312,600.0
2020-08-25 12:30:00,377.78,377.88,377.54,377.87,928.0,359.8264,359.9216,359.5978,359.9121,928.0
2020-08-25 12:35:00,377.69,377.7,377.69,377.69,200.0,359.7407,359.7502,359.7407,359.7407,200.0
2020-08-25 12:40:00,377.46,377.7,377.46,377.52,300.0,359.5216,359.7502,359.5216,359.5787,300.0
2020-08-25 12:45:00,377.59,377.75,377.46,377.75,1500.0,359.6454,359.7978,359.5216,359.7978,1500.0
2020-08-25 12:50:00,377.48,377.6,377.33,377.57,1209.0,359.5406,359.6549,359.3978,359.6264,1209.0
2020-08-25 12:55:00,378.06,378.23,377.82,378.23,800.0,360.0931,360.255,359.8645,360.255,800.0
2020-08-25 13:00:00,377.99,378.34,377.89,378.15,1249.0,360.0264,360.3598,359.9312,360.1788,1249.0
2020-08-25 13:05:00,378.27,378.32,377.78,377.96,1000.0,360.2931,360.3407,359.8264,359.9978,1000.0
2020-08-25 13:10:00,378.2,378.64,378.2,378.64,300.0,360.2264,360.6455,360.2264,360.6455,300.0
2020-08-25 13:15:00,378.64,378.64,378.64,378.64,0.0,360.6455,360.6455,360.6455,360.6455,0.0
2020-08-25 13:20:00,378.58,378.58,378.42,378.55,576.0,360.5884,360.5884,360.436,360.5598,576.0
2020-08-25 13:25:00,378.53,378.73,378.53,378.59,460.0,360.5407,360.7312,360.5407,360.5979,460.0
2020-08-25 13:30:00,378.68,378.68,378.68,378.68,300.0,360.6836,360.6836,360.6836,360.6836,300.0
2020-08-25 13:35:00,378.81,379.26,378.81,379.21,1443.0,360.8074,361.236,360.8074,361.1884,1443.0
2020-08-25 13:40:00,379.06,379.33,379.06,379.33,744.0,361.0455,361.3027,361.0455,361.3027,744.0
2020-08-25 13:45:00,379.47,379.47,379.13,379.4,701.0,361.4361,361.4361,361.1122,361.3694,701.0
2020-08-25 13:50:00,379.39,379.39,378.89,378.89,700.0,361.3599,361.3599,360.8836,360.8836,700.0
2020-08-25 13:55:00,379.14,379.14,378.7,378.7,1182.0,361.1217,361.1217,360.7027,360.7027,1182.0
2020-08-25 14:00:00,378.79,378.85,378.54,378.85,1386.0,360.7884,360.8455,360.5503,360.8455,1386.0
2020-08-25 14:05:00,378.85,379.01,378.85,379.0,618.0,360.8455,360.9979,360.8455,360.9884,618.0
2020-08-25 14:10:00,378.88,379.09,378.86,379.09,400.0,360.8741,361.0741,360.8551,361.0741,400.0
2020-08-25 14:15:00,379.1,379.13,378.57,379.12,2121.0,361.0836,361.1122,360.5788,361.1027,2121.0
2020-08-25 14:20:00,378.94,379.07,378.94,378.99,443.0,360.9313,361.0551,360.9313,360.9789,443.0
2020-08-25 14:25:00,378.95,378.95,378.93,378.94,201.0,360.9408,360.9408,360.9217,360.9313,201.0
2020-08-25 14:30:00,378.99,379.28,378.75,379.09,1263.0,360.9789,361.2551,360.7503,361.0741,1263.0
2020-08-25 14:35:00,379.18,379.21,378.93,379.21,819.0,361.1598,361.1884,360.9217,361.1884,819.0
2020-08-25 14:40:00,378.94,379.18,378.91,379.12,1200.0,360.9313,361.1598,360.9027,361.1027,1200.0
2020-08-25 14:45:00,379.16,379.63,379.16,379.62,1771.0,361.1408,361.5885,361.1408,361.5789,1771.0
2020-08-25 14:50:00,379.44,379.74,379.43,379.74,1000.0,361.4075,361.6932,361.398,361.6932,1000.0
2020-08-25 14:55:00,379.72,379.86,379.63,379.75,762.0,361.6742,361.8075,361.5885,361.7028,762.0
2020-08-25 15:00:00,379.65,379.85,379.5,379.84,1600.0,361.6075,361.798,361.4646,361.7885,1600.0
2020-08-25 15:05:00,379.64,379.73,379.56,379.56,600.0,361.598,361.6837,361.5218,361.5218,600.0
2020-08-25 15:10:00,379.87,380.66,379.87,380.47,4829.0,361.8171,362.5695,361.8171,362.3885,4829.0
2020-08-25 15:15:00,380.25,380.27,379.74,379.89,6600.0,362.179,362.198,361.6932,361.8361,6600.0
2020-08-25 15:20:00,379.71,379.82,379.41,379.61,3100.0,361.6647,361.7694,361.3789,361.5694,3100.0
2020-08-25 15:25:00,379.79,379.99,379.61,379.94,1585.0,361.7409,361.9314,361.5694,361.8837,1585.0
2020-08-25 15:30:00,379.96,380.36,379.94,380.1,3700.0,361.9028,362.2838,361.8837,362.0361,3700.0
2020-08-25 15:35:00,380.11,380.39,380.11,380.24,2750.0,362.0456,362.3123,362.0456,362.1695,2750.0
2020-08-25 15:40:00,380.24,380.29,380.0,380.29,1800.0,362.1695,362.2171,361.9409,362.2171,1800.0
2020-08-25 15:45:00,380.16,380.22,379.98,379.98,4097.0,362.0933,362.1504,361.9218,361.9218,4097.0
2020-08-25 15:50:00,379.96,380.28,379.92,380.28,7146.0,361.9028,362.2076,361.8647,362.2076,7146.0
2020-08-25 15:55:00,380.33,380.83,380.23,380.83,17794.0,362.2552,362.7314,362.1599,362.7314,17794.0
2020-08-26 09:30:00,380.09,380.65,380.03,380.56,20167.0,362.0266,362.56,361.9694,362.4743,20167.0
2020-08-26 09:35:00,380.7,380.98,380.5,380.51,7632.0,362.6076,362.8743,362.4171,362.4266,7632.0
2020-08-26 09:40:00,380.63,380.65,380.36,380.43,5627.0,362.5409,362.56,362.2838,362.3504,5627.0
2020-08-26 09:45:00,380.45,381.12,380.44,381.12,3873.0,362.3695,363.0076,362.36,363.0076,3873.0
2020-08-26 09:50:00,381.03,381.05,380.42,380.42,8496.0,362.9219,362.941,362.3409,362.3409,8496.0
2020-08-26 09:55:00,380.66,381.13,380.66,380.68,2628.0,362.5695,363.0172,362.5695,362.5886,2628.0
2020-08-26 10:00:00,380.56,380.82,380.34,380.76,3627.0,362.4743,362.7219,362.2647,362.6648,3627.0
2020-08-26 10:05:00,380.9,381.17,380.9,381.0,1658.0,362.7981,363.0553,362.7981,362.8934,1658.0
2020-08-26 10:10:00,381.07,381.07,380.88,380.98,1300.0,362.96,362.96,362.7791,362.8743,1300.0
2020-08-26 10:15:00,381.1,381.33,380.97,381.23,3451.0,362.9886,363.2077,362.8648,363.1124,3451.0
2020-08-26 10:20:00,381.17,381.43,381.13,381.35,2303.0,363.0553,363.3029,363.0172,363.2267,2303.0
2020-08-26 10:25:00,381.25,381.74,381.12,381.6,3830.0,363.1315,363.5982,363.0076,363.4648,3830.0
2020-08-26 10:30:00,381.78,381.78,381.56,381.66,1800.0,363.6363,363.6363,363.4267,363.522,1800.0
2020-08-26 10:35:00,381.71,381.87,381.69,381.85,1167.0,363.5696,363.722,363.5506,363.703,1167.0
2020-08-26 10:40:00,381.76,382.53,381.76,382.53,3550.0,363.6172,364.3506,363.6172,364.3506,3550.0
2020-08-26 10:45:00,382.5,383.26,382.5,383.18,2352.0,364.3221,365.0459,364.3221,364.9697,2352.0
2020-08-26 10:50:00,383.34,383.48,382.92,382.92,14275.0,365.1221,365.2555,364.7221,364.7221,14275.0
2020-08-26 10:55:00,382.91,382.98,382.55,382.78,4562.0,364.7126,364.7793,364.3697,364.5888,4562.0
2020-08-26 11:00:00,382.89,383.08,382.77,382.82,1950.0,364.6935,364.8745,364.5792,364.6269,1950.0
2020-08-26 11:05:00,382.79,382.95,382.66,382.8,1427.0,364.5983,364.7507,364.4745,364.6078,1427.0
2020-08-26 11:10:00,382.9,382.9,382.44,382.44,2441.0,364.7031,364.7031,364.2649,364.2649,2441.0
2020-08-26 11:15:00,382.47,382.83,382.47,382.72,3904.0,364.2935,364.6364,364.2935,364.5316,3904.0
2020-08-26 11:20:00,382.92,383.45,382.88,383.42,3200.0,364.7221,365.2269,364.684,365.1983,3200.0
2020-08-26 11:25:00,383.52,383.6,383.44,383.58,2300.0,365.2936,365.3698,365.2174,365.3507,2300.0
2020-08-26 11:30:00,383.71,384.51,383.58,384.48,7880.0,365.4746,366.2365,365.3507,366.208,7880.0
2020-08-26 11:35:00,384.53,384.58,384.17,384.27,1620.0,366.2556,366.3032,365.9127,366.0079,1620.0
2020-08-26 11:40:00,384.18,384.72,384.18,384.72,1880.0,365.9222,366.4366,365.9222,366.4366,1880.0
2020-08-26 11:45:00,384.62,384.63,384.1,384.1,600.0,366.3413,366.3508,365.846,365.846,600.0
2020-08-26 11:50:00,384.1,384.12,383.86,383.92,900.0,365.846,365.8651,365.6174,365.6746,900.0
2020-08-26 11:55:00,384.0,384.21,384.0,384.03,2222.0,365.7508,365.9508,365.7508,365.7794,2222.0
2020-08-26 12:00:00,383.99,384.15,383.98,384.15,500.0,365.7413,365.8937,365.7317,365.8937,500.0
2020-08-26 12:05:00,384.25,384.69,384.25,384.63,1800.0,365.9889,366.408,365.9889,366.3508,1800.0
2020-08-26 12:10:00,384.64,385.21,384.64,385.14,3573.0,366.3604,366.9033,366.3604,366.8366,3573.0
2020-08-26 12:15:00,385.13,385.13,384.86,384.98,1618.0,366.8271,366.8271,366.5699,366.6842,1618.0
2020-08-26 12:20:00,385.39,385.39,385.08,385.08,2862.0,367.0747,367.0747,366.7795,366.7795,2862.0
2020-08-26 12:25:00,385.13,385.48,384.96,385.25,3460.0,366.8271,367.1604,366.6652,366.9414,3460.0
2020-08-26 12:30:00,385.38,385.47,385.07,385.07,1210.0,367.0652,367.1509,366.7699,366.7699,1210.0
2020-08-26 12:35:00,385.17,385.34,384.88,385.04,1191.0,366.8652,367.0271,366.589,366.7414,1191.0
2020-08-26 12:40:00,384.99,385.28,384.77,384.8,2652.0,366.6937,366.9699,366.4842,366.5128,2652.0
2020-08-26 12:45:00,384.49,384.61,384.35,384.46,800.0,366.2175,366.3318,366.0841,366.1889,800.0
2020-08-26 12:50:00,384.72,384.72,384.72,384.72,100.0,366.4366,366.4366,366.4366,366.4366,100.0
2020-08-26 12:55:00,384.73,385.14,384.72,385.06,1330.0,366.4461,366.8366,366.4366,366.7604,1330.0
2020-08-26 13:00:00,385.18,385.25,385.18,385.25,200.0,366.8747,366.9414,366.8747,366.9414,200.0
2020-08-26 13:05:00,385.42,385.5,385.32,385.42,630.0,367.1033,367.1795,367.008,367.1033,630.0
2020-08-26 13:10:00,385.46,385.46,385.43,385.43,300.0,367.1414,367.1414,367.1128,367.1128,300.0
2020-08-26 13:15:00,385.54,385.66,385.41,385.66,2970.0,367.2176,367.3319,367.0938,367.3319,2970.0
2020-08-26 13:20:00,385.66,385.66,385.45,385.6,718.0,367.3319,367.3319,367.1319,367.2747,718.0
2020-08-26 13:25:00,385.65,385.73,385.65,385.73,200.0,367.3224,367.3986,367.3224,367.3986,200.0
2020-08-26 13:30:00,385.69,385.88,385.69,385.74,471.0,367.3605,367.5414,367.3605,367.4081,471.0
2020-08-26 13:35:00,385.52,386.52,385.51,386.3,3851.0,367.1985,368.151,367.189,367.9415,3851.0
2020-08-26 13:40:00,386.23,386.24,385.92,385.92,1130.0,367.8748,367.8843,367.5795,367.5795,1130.0
2020-08-26 13:45:00,385.97,386.21,385.97,386.08,500.0,367.6272,367.8558,367.6272,367.7319,500.0
2020-08-26 13:50:00,386.08,386.08,385.86,386.03,1839.0,367.7319,367.7319,367.5224,367.6843,1839.0
2020-08-26 13:55:00,385.94,386.05,385.91,386.05,417.0,367.5986,367.7034,367.57,367.7034,417.0
2020-08-26 14:00:00,386.12,386.59,386.12,386.59,2023.0,367.77,368.2177,367.77,368.2177,2023.0
2020-08-26 14:05:00,386.57,386.67,386.37,386.57,1334.0,368.1986,368.2939,368.0081,368.1986,1334.0
2020-08-26 14:10:00,386.46,386.57,386.15,386.35,1423.0,368.0939,368.1986,367.7986,367.9891,1423.0
2020-08-26 14:15:00,386.42,386.55,386.29,386.35,1104.0,368.0558,368.1796,367.9319,367.9891,1104.0
2020-08-26 14:20:00,386.47,386.62,386.29,386.29,1700.0,368.1034,368.2463,367.9319,367.9319,1700.0
2020-08-26 14:25:00,386.31,386.53,386.31,386.53,1518.0,367.951,368.1605,367.951,368.1605,1518.0
2020-08-26 14:30:00,386.6,386.6,386.05,386.18,1558.0,368.2272,368.2272,367.7034,367.8272,1558.0
2020-08-26 14:35:00,386.02,386.02,385.7,385.7,649.0,367.6748,367.6748,367.37,367.37,649.0
2020-08-26 14:40:00,385.64,385.71,384.95,384.95,4232.0,367.3128,367.3795,366.6556,366.6556,4232.0
2020-08-26 14:45:00,385.12,385.47,385.05,385.47,850.0,366.8176,367.1509,366.7509,367.1509,850.0
2020-08-26 14:50:00,385.62,385.79,385.61,385.79,500.0,367.2938,367.4557,367.2843,367.4557,500.0
2020-08-26 14:55:00,385.53,385.54,384.62,384.62,2000.0,367.2081,367.2176,366.3413,366.3413,2000.0
2020-08-26 15:00:00,384.65,385.21,384.64,385.21,3444.0,366.3699,366.9033,366.3604,366.9033,3444.0
2020-08-26 15:05:00,385.22,385.43,385.1,385.39,1130.0,366.9128,367.1128,366.7985,367.0747,1130.0
2020-08-26 15:10:00,385.68,385.82,385.68,385.82,500.0,367.3509,367.4843,367.3509,367.4843,500.0
2020-08-26 15:15:00,385.85,385.85,385.37,385.56,1300.0,367.5129,367.5129,367.0557,367.2366,1300.0
2020-08-26 15:20:00,385.58,386.0,385.55,386.0,1253.0,367.2557,367.6557,367.2271,367.6557,1253.0
2020-08-26 15:25:00,386.11,386.19,385.79,386.14,1712.0,367.7605,367.8367,367.4557,367.7891,1712.0
2020-08-26 15:30:00,386.05,386.05,385.19,385.43,3850.0,367.7034,367.7034,366.8842,367.1128,3850.0
2020-08-26 15:35:00,385.51,385.84,385.51,385.74,2903.0,367.189,367.5033,367.189,367.4081,2903.0
2020-08-26 15:40:00,385.55,385.75,385.33,385.46,3445.0,367.2271,367.4176,367.0176,367.1414,3445.0
2020-08-26 15:45:00,385.7,386.0,385.63,385.97,3814.0,367.37,367.6557,367.3033,367.6272,3814.0
2020-08-26 15:50:00,385.97,386.38,385.68,386.1,8902.0,367.6272,368.0177,367.3509,367.751,8902.0
2020-08-26 15:55:00,386.23,386.48,385.7,385.92,11334.0,367.8748,368.1129,367.37,367.5795,11334.0
2020-08-27 09:30:00,386.59,386.8,384.62,384.74,40267.0,368.2177,368.4177,366.3413,366.4556,40267.0
2020-08-27 09:35:00,384.74,385.24,382.19,382.46,10662.0,366.4556,366.9318,364.0268,364.284,10662.0
2020-08-27 09:40:00,382.51,383.28,381.77,381.97,21104.0,364.3316,365.065,363.6268,363.8173,21104.0
2020-08-27 09:45:00,381.94,382.05,380.32,381.59,18559.0,363.7887,363.8935,362.2457,363.4553,18559.0
2020-08-27 09:50:00,381.49,381.85,381.01,381.19,6942.0,363.3601,363.703,362.9029,363.0743,6942.0
2020-08-27 09:55:00,381.27,381.81,380.44,381.08,10923.0,363.1505,363.6649,362.36,362.9695,10923.0
2020-08-27 10:00:00,381.21,381.3,378.68,378.68,16727.0,363.0934,363.1791,360.6836,360.6836,16727.0
2020-08-27 10:05:00,378.56,378.61,377.12,377.41,13486.0,360.5693,360.6169,359.1977,359.474,13486.0
2020-08-27 10:10:00,377.49,377.96,376.8,377.63,8364.0,359.5502,359.9978,358.893,359.6835,8364.0
2020-08-27 10:15:00,377.28,379.17,377.1,379.01,5374.0,359.3501,361.1503,359.1787,360.9979,5374.0
2020-08-27 10:20:00,378.95,379.14,378.36,378.78,6600.0,360.9408,361.1217,360.3788,360.7789,6600.0
2020-08-27 10:25:00,378.91,379.74,378.83,379.71,3589.0,360.9027,361.6932,360.8265,361.6647,3589.0
2020-08-27 10:30:00,379.73,379.75,379.22,379.44,4477.0,361.6837,361.7028,361.1979,361.4075,4477.0
2020-08-27 10:35:00,379.43,379.47,378.88,379.18,2800.0,361.398,361.4361,360.8741,361.1598,2800.0
2020-08-27 10:40:00,379.1,379.1,378.44,378.69,2780.0,361.0836,361.0836,360.455,360.6931,2780.0
2020-08-27 10:45:00,378.48,378.69,376.97,377.13,4407.0,360.4931,360.6931,359.0549,359.2073,4407.0
2020-08-27 10:50:00,377.23,377.81,376.96,377.77,7263.0,359.3025,359.855,359.0453,359.8169,7263.0
2020-08-27 10:55:00,377.82,378.4,377.36,378.27,8983.0,359.8645,360.4169,359.4263,360.2931,8983.0
2020-08-27 11:00:00,378.24,378.63,378.2,378.6,5689.0,360.2645,360.636,360.2264,360.6074,5689.0
2020-08-27 11:05:00,378.29,378.62,378.29,378.45,1902.0,360.3121,360.6265,360.3121,360.4645,1902.0
2020-08-27 11:10:00,378.43,378.47,377.71,377.71,2800.0,360.4455,360.4836,359.7597,359.7597,2800.0
2020-08-27 11:15:00,377.66,377.66,377.19,377.4,3610.0,359.7121,359.7121,359.2644,359.4644,3610.0
2020-08-27 11:20:00,377.39,377.52,377.11,377.29,3200.0,359.4549,359.5787,359.1882,359.3597,3200.0
2020-08-27 11:25:00,377.17,377.24,376.74,377.01,3503.0,359.2454,359.312,358.8358,359.093,3503.0
2020-08-27 11:30:00,377.19,377.61,376.77,377.23,6428.0,359.2644,359.6645,358.8644,359.3025,6428.0
2020-08-27 11:35:00,377.22,377.69,377.21,377.58,600.0,359.293,359.7407,359.2835,359.6359,600.0
2020-08-27 11:40:00,378.17,378.73,378.17,378.73,500.0,360.1978,360.7312,360.1978,360.7312,500.0
2020-08-27 11:45:00,378.72,379.19,378.72,378.88,600.0,360.7217,361.1694,360.7217,360.8741,600.0
2020-08-27 11:50:00,379.01,379.12,378.72,378.82,1300.0,360.9979,361.1027,360.7217,360.817,1300.0
2020-08-27 11:55:00,379.04,379.04,378.27,378.47,1162.0,361.0265,361.0265,360.2931,360.4836,1162.0
2020-08-27 12:00:00,377.8,377.8,376.75,377.34,1603.0,359.8454,359.8454,358.8453,359.4073,1603.0
2020-08-27 12:05:00,377.31,377.58,377.31,377.45,900.0,359.3787,359.6359,359.3787,359.5121,900.0
2020-08-27 12:10:00,377.52,377.58,377.38,377.38,600.0,359.5787,359.6359,359.4454,359.4454,600.0
2020-08-27 12:15:00,377.57,377.61,376.89,377.06,1239.0,359.6264,359.6645,358.9787,359.1406,1239.0
2020-08-27 12:20:00,376.88,376.92,376.39,376.83,2121.0,358.9692,359.0072,358.5024,358.9215,2121.0
2020-08-27 12:25:00,376.82,376.83,376.42,376.42,1547.0,358.912,358.9215,358.531,358.531,1547.0
2020-08-27 12:30:00,376.3,376.71,376.17,376.71,1285.0,358.4167,358.8072,358.2929,358.8072,1285.0
2020-08-27 12:35:00,376.16,376.27,375.41,375.54,1816.0,358.2834,358.3881,357.569,357.6928,1816.0
2020-08-27 12:40:00,375.83,375.98,375.2,375.57,4425.0,357.9691,358.1119,357.369,357.7214,4425.0
2020-08-27 12:45:00,375.63,375.63,374.71,374.81,4911.0,357.7786,357.7786,356.9023,356.9975,4911.0
2020-08-27 12:50:00,374.96,374.96,373.24,373.83,4901.0,357.1404,357.1404,355.5021,356.0641,4901.0
2020-08-27 12:55:00,373.99,374.54,373.68,374.01,2100.0,356.2165,356.7404,355.9212,356.2355,2100.0
2020-08-27 13:00:00,374.12,374.12,373.61,373.73,805.0,356.3403,356.3403,355.8546,355.9689,805.0
2020-08-27 13:05:00,373.61,374.08,373.36,374.08,700.0,355.8546,356.3022,355.6164,356.3022,700.0
2020-08-27 13:10:00,374.83,374.9,374.49,374.6,2495.0,357.0166,357.0832,356.6927,356.7975,2495.0
2020-08-27 13:15:00,374.3,374.54,373.97,374.46,1500.0,356.5118,356.7404,356.1974,356.6642,1500.0
2020-08-27 13:20:00,374.93,375.56,374.89,375.13,2590.0,357.1118,357.7119,357.0737,357.3023,2590.0
2020-08-27 13:25:00,375.71,376.32,375.27,376.28,3748.0,357.8548,358.4358,357.4357,358.3977,3748.0
2020-08-27 13:30:00,376.18,376.26,375.52,375.65,2760.0,358.3024,358.3786,357.6738,357.7976,2760.0
2020-08-27 13:35:00,375.26,375.78,375.26,375.47,1793.0,357.4261,357.9214,357.4261,357.6262,1793.0
2020-08-27 13:40:00,375.88,376.05,375.56,375.71,600.0,358.0167,358.1786,357.7119,357.8548,600.0
2020-08-27 13:45:00,375.78,376.08,375.46,375.82,1822.0,357.9214,358.2072,357.6166,357.9595,1822.0
2020-08-27 13:50:00,375.73,375.89,375.35,375.5,500.0,357.8738,358.0262,357.5119,357.6547,500.0
2020-08-27 13:55:00,375.64,376.52,375.46,376.03,2105.0,357.7881,358.6263,357.6166,358.1595,2105.0
2020-08-27 14:00:00,376.86,377.33,376.67,377.04,1500.0,358.9501,359.3978,358.7691,359.1215,1500.0
2020-08-27 14:05:00,376.87,377.22,376.87,377.08,1041.0,358.9596,359.293,358.9596,359.1596,1041.0
2020-08-27 14:10:00,377.22,377.82,377.15,377.56,2736.0,359.293,359.8645,359.2263,359.6168,2736.0
2020-08-27 14:15:00,377.69,377.99,377.59,377.79,6774.0,359.7407,360.0264,359.6454,359.8359,6774.0
2020-08-27 14:20:00,377.86,378.0,377.62,377.83,1604.0,359.9026,360.0359,359.674,359.874,1604.0
2020-08-27 14:25:00,377.74,378.15,377.6,378.15,1872.0,359.7883,360.1788,359.6549,360.1788,1872.0
2020-08-27 14:30:00,378.0,378.1,377.82,377.94,1717.0,360.0359,360.1312,359.8645,359.9788,1717.0
2020-08-27 14:35:00,378.03,378.46,378.03,378.41,1755.0,360.0645,360.4741,360.0645,360.4264,1755.0
2020-08-27 14:40:00,378.53,378.96,378.32,378.85,2724.0,360.5407,360.9503,360.3407,360.8455,2724.0
2020-08-27 14:45:00,379.0,379.02,378.31,378.57,7140.0,360.9884,361.0074,360.3312,360.5788,7140.0
2020-08-27 14:50:00,378.72,378.99,378.38,378.38,3927.0,360.7217,360.9789,360.3979,360.3979,3927.0
2020-08-27 14:55:00,378.63,378.91,378.58,378.75,4275.0,360.636,360.9027,360.5884,360.7503,4275.0
2020-08-27 15:00:00,378.89,379.09,378.73,378.75,3713.0,360.8836,361.0741,360.7312,360.7503,3713.0
2020-08-27 15:05:00,378.75,378.79,378.12,378.53,4220.0,360.7503,360.7884,360.1502,360.5407,4220.0
2020-08-27 15:10:00,378.81,379.03,378.06,378.27,2165.0,360.8074,361.017,360.0931,360.2931,2165.0
2020-08-27 15:15:00,378.46,378.76,378.07,378.7,1700.0,360.4741,360.7598,360.1026,360.7027,1700.0
2020-08-27 15:20:00,378.31,378.84,378.25,378.36,1700.0,360.3312,360.836,360.274,360.3788,1700.0
2020-08-27 15:25:00,378.23,378.23,377.56,377.68,3930.0,360.255,360.255,359.6168,359.7311,3930.0
2020-08-27 15:30:00,377.75,378.64,377.57,378.48,3222.0,359.7978,360.6455,359.6264,360.4931,3222.0
2020-08-27 15:35:00,378.59,378.77,378.1,378.38,3042.0,360.5979,360.7693,360.1312,360.3979,3042.0
2020-08-27 15:40:00,377.94,378.3,377.33,377.46,4270.0,359.9788,360.3217,359.3978,359.5216,4270.0
2020-08-27 15:45:00,377.41,377.67,376.95,377.3,5612.0,359.474,359.7216,359.0358,359.3692,5612.0
2020-08-27 15:50:00,377.22,377.46,376.57,377.16,9436.0,359.293,359.5216,358.6739,359.2358,9436.0
2020-08-27 15:55:00,377.02,377.36,376.06,376.12,21973.0,359.1025,359.4263,358.1881,358.2453,21973.0
2020-08-28 09:30:00,376.06,376.5,375.17,376.5,24675.0,358.1881,358.6072,357.3404,358.6072,24675.0
2020-08-28 09:35:00,376.47,377.18,376.05,376.52,11530.0,358.5786,359.2549,358.1786,358.6263,11530.0
2020-08-28 09:40:00,376.86,377.64,376.85,377.61,8643.0,358.9501,359.693,358.9406,359.6645,8643.0
2020-08-28 09:45:00,377.43,377.8,376.41,376.51,3250.0,359.493,359.8454,358.5215,358.6167,3250.0
2020-08-28 09:50:00,376.48,376.68,375.89,376.53,17687.0,358.5882,358.7787,358.0262,358.6358,17687.0
2020-08-28 09:55:00,376.49,377.13,376.4,377.12,8185.0,358.5977,359.2073,358.512,359.1977,8185.0
2020-08-28 10:00:00,377.11,377.63,377.03,377.47,8631.0,359.1882,359.6835,359.112,359.5311,8631.0
2020-08-28 10:05:00,377.54,377.65,376.4,377.04,7632.0,359.5978,359.7026,358.512,359.1215,7632.0
2020-08-28 10:10:00,376.86,377.15,376.01,376.04,5507.0,358.9501,359.2263,358.1405,358.1691,5507.0
2020-08-28 10:15:00,376.0,376.32,375.71,375.94,7262.0,358.131,358.4358,357.8548,358.0738,7262.0
2020-08-28 10:20:00,375.66,376.4,375.51,375.75,1949.0,357.8071,358.512,357.6643,357.8929,1949.0
2020-08-28 10:25:00,375.79,376.54,375.61,376.47,2092.0,357.931,358.6453,357.7595,358.5786,2092.0
2020-08-28 10:30:00,376.35,376.35,375.28,375.28,4100.0,358.4643,358.4643,357.4452,357.4452,4100.0
2020-08-28 10:35:00,375.33,375.49,374.95,375.49,5942.0,357.4928,357.6452,357.1309,357.6452,5942.0
2020-08-28 10:40:00,375.75,376.52,375.59,376.26,4650.0,357.8929,358.6263,357.7405,358.3786,4650.0
2020-08-28 10:45:00,376.03,376.13,375.16,376.13,4101.0,358.1595,358.2548,357.3309,358.2548,4101.0
2020-08-28 10:50:00,375.6,375.81,375.09,375.81,2958.0,357.75,357.95,357.2642,357.95,2958.0
2020-08-28 10:55:00,375.83,375.84,374.8,375.14,3212.0,357.9691,357.9786,356.988,357.3118,3212.0
2020-08-28 11:00:00,375.06,375.84,375.06,375.37,2657.0,357.2356,357.9786,357.2356,357.5309,2657.0
2020-08-28 11:05:00,375.83,376.49,375.83,376.33,2219.0,357.9691,358.5977,357.9691,358.4453,2219.0
2020-08-28 11:10:00,376.34,376.58,376.04,376.32,3016.0,358.4548,358.6834,358.1691,358.4358,3016.0
2020-08-28 11:15:00,376.22,376.52,376.22,376.38,1300.0,358.3405,358.6263,358.3405,358.4929,1300.0
2020-08-28 11:20:00,376.52,376.7,376.48,376.68,3061.0,358.6263,358.7977,358.5882,358.7787,3061.0
2020-08-28 11:25:00,376.62,376.9,376.31,376.39,2550.0,358.7215,358.9882,358.4262,358.5024,2550.0
2020-08-28 11:30:00,376.5,376.77,376.33,376.47,5843.0,358.6072,358.8644,358.4453,358.5786,5843.0
2020-08-28 11:35:00,377.31,377.41,376.96,377.41,1836.0,359.3787,359.474,359.0453,359.474,1836.0
2020-08-28 11:40:00,377.0,377.04,376.62,377.04,827.0,359.0834,359.1215,358.7215,359.1215,827.0
2020-08-28 11:45:00,377.44,377.44,377.15,377.28,700.0,359.5025,359.5025,359.2263,359.3501,700.0
2020-08-28 11:50:00,377.27,377.29,376.99,377.06,1950.0,359.3406,359.3597,359.0739,359.1406,1950.0
2020-08-28 11:55:00,377.16,377.4,377.03,377.16,1000.0,359.2358,359.4644,359.112,359.2358,1000.0
2020-08-28 12:00:00,376.9,377.33,376.64,377.33,4907.0,358.9882,359.3978,358.7406,359.3978,4907.0
2020-08-28 12:05:00,377.27,377.3,377.24,377.24,825.0,359.3406,359.3692,359.312,359.312,825.0
2020-08-28 12:10:00,377.45,377.55,377.45,377.53,700.0,359.5121,359.6073,359.5121,359.5883,700.0
2020-08-28 12:15:00,377.58,377.8,377.21,377.21,1400.0,359.6359,359.8454,359.2835,359.2835,1400.0
2020-08-28 12:20:00,377.05,377.4,377.03,377.28,1298.0,359.1311,359.4644,359.112,359.3501,1298.0
2020-08-28 12:25:00,377.37,377.57,377.3,377.57,2172.0,359.4359,359.6264,359.3692,359.6264,2172.0
2020-08-28 12:30:00,377.46,377.82,377.46,377.78,900.0,359.5216,359.8645,359.5216,359.8264,900.0
2020-08-28 12:35:00,377.44,377.47,377.07,377.19,800.0,359.5025,359.5311,359.1501,359.2644,800.0
2020-08-28 12:40:00,377.27,377.48,377.05,377.26,1350.0,359.3406,359.5406,359.1311,359.3311,1350.0
2020-08-28 12:45:00,377.13,377.38,377.0,377.38,1100.0,359.2073,359.4454,359.0834,359.4454,1100.0
2020-08-28 12:50:00,377.38,377.8,377.1,377.8,800.0,359.4454,359.8454,359.1787,359.8454,800.0
2020-08-28 12:55:00,377.72,378.0,377.72,377.99,1439.0,359.7692,360.0359,359.7692,360.0264,1439.0
2020-08-28 13:00:00,377.88,377.98,377.67,377.98,700.0,359.9216,360.0169,359.7216,360.0169,700.0
2020-08-28 13:05:00,377.71,377.9,377.38,377.78,13328.0,359.7597,359.9407,359.4454,359.8264,13328.0
2020-08-28 13:10:00,377.57,377.58,377.03,377.03,1100.0,359.6264,359.6359,359.112,359.112,1100.0
2020-08-28 13:15:00,377.03,377.82,377.03,377.82,1933.0,359.112,359.8645,359.112,359.8645,1933.0
2020-08-28 13:20:00,378.1,378.3,377.96,378.23,1300.0,360.1312,360.3217,359.9978,360.255,1300.0
2020-08-28 13:25:00,377.88,377.98,377.61,377.61,1355.0,359.9216,360.0169,359.6645,359.6645,1355.0
2020-08-28 13:30:00,377.24,377.24,377.24,377.24,100.0,359.312,359.312,359.312,359.312,100.0
2020-08-28 13:35:00,377.74,378.07,377.73,377.88,1100.0,359.7883,360.1026,359.7788,359.9216,1100.0
2020-08-28 13:40:00,377.97,378.01,377.86,377.99,700.0,360.0073,360.0454,359.9026,360.0264,700.0
2020-08-28 13:45:00,377.99,378.12,377.99,378.07,733.0,360.0264,360.1502,360.0264,360.1026,733.0
2020-08-28 13:50:00,377.9,378.32,377.89,378.24,1200.0,359.9407,360.3407,359.9312,360.2645,1200.0
2020-08-28 13:55:00,378.17,378.37,377.89,377.9,2700.0,360.1978,360.3883,359.9312,359.9407,2700.0
2020-08-28 14:00:00,377.9,377.97,377.82,377.96,500.0,359.9407,360.0073,359.8645,359.9978,500.0
2020-08-28 14:05:00,377.9,378.37,377.9,378.37,2201.0,359.9407,360.3883,359.9407,360.3883,2201.0
2020-08-28 14:10:00,378.51,378.6,378.43,378.6,400.0,360.5217,360.6074,360.4455,360.6074,400.0
2020-08-28 14:15:00,378.46,378.71,378.39,378.53,1500.0,360.4741,360.7122,360.4074,360.5407,1500.0
2020-08-28 14:20:00,378.48,378.63,378.2,378.2,3600.0,360.4931,360.636,360.2264,360.2264,3600.0
2020-08-28 14:25:00,377.81,377.97,377.75,377.93,600.0,359.855,360.0073,359.7978,359.9693,600.0
2020-08-28 14:30:00,377.96,378.05,377.65,377.76,2700.0,359.9978,360.0835,359.7026,359.8073,2700.0
2020-08-28 14:35:00,377.81,378.25,377.81,378.2,500.0,359.855,360.274,359.855,360.2264,500.0
2020-08-28 14:40:00,377.8,378.49,377.8,378.23,1789.0,359.8454,360.5026,359.8454,360.255,1789.0
2020-08-28 14:45:00,378.32,378.57,378.16,378.57,1800.0,360.3407,360.5788,360.1883,360.5788,1800.0
2020-08-28 14:50:00,378.5,378.5,378.16,378.17,1400.0,360.5122,360.5122,360.1883,360.1978,1400.0
2020-08-28 14:55:00,378.15,378.3,377.94,378.03,860.0,360.1788,360.3217,359.9788,360.0645,860.0
2020-08-28 15:00:00,377.76,378.27,377.72,378.27,1901.0,359.8073,360.2931,359.7692,360.2931,1901.0
2020-08-28 15:05:00,377.7,378.3,377.7,378.2,900.0,359.7502,360.3217,359.7502,360.2264,900.0
2020-08-28 15:10:00,378.08,378.48,378.07,378.46,1390.0,360.1121,360.4931,360.1026,360.4741,1390.0
2020-08-28 15:15:00,378.43,378.7,378.18,378.67,2036.0,360.4455,360.7027,360.2074,360.6741,2036.0
2020-08-28 15:20:00,378.54,378.54,378.0,378.48,2282.0,360.5503,360.5503,360.0359,360.4931,2282.0
2020-08-28 15:25:00,378.07,378.58,378.07,378.46,1030.0,360.1026,360.5884,360.1026,360.4741,1030.0
2020-08-28 15:30:00,378.43,379.18,378.38,379.17,3150.0,360.4455,361.1598,360.3979,361.1503,3150.0
2020-08-28 15:35:00,379.2,379.23,378.86,379.15,3000.0,361.1789,361.2075,360.8551,361.1313,3000.0
2020-08-28 15:40:00,379.16,379.27,378.87,378.94,3060.0,361.1408,361.2456,360.8646,360.9313,3060.0
2020-08-28 15:45:00,378.94,379.17,378.69,378.79,5176.0,360.9313,361.1503,360.6931,360.7884,5176.0
2020-08-28 15:50:00,378.66,378.99,378.41,378.85,6533.0,360.6646,360.9789,360.4264,360.8455,6533.0
2020-08-28 15:55:00,378.83,379.89,378.83,379.83,25454.0,360.8265,361.8361,360.8265,361.779,25454.0
2020-08-31 09:30:00,375.44,375.97,375.36,375.48,23654.0,357.5976,358.1024,357.5214,357.6357,23654.0
2020-08-31 09:35:00,375.63,375.64,374.23,374.29,21417.0,357.7786,357.7881,356.4451,356.5022,21417.0
2020-08-31 09:40:00,374.55,375.51,374.09,374.11,12230.0,356.7499,357.6643,356.3117,356.3308,12230.0
2020-08-31 09:45:00,374.23,374.3,373.31,374.18,6729.0,356.4451,356.5118,355.5688,356.3975,6729.0
2020-08-31 09:50:00,374.24,374.39,373.48,373.48,4459.0,356.4546,356.5975,355.7307,355.7307,4459.0
2020-08-31 09:55:00,373.49,374.22,373.49,374.07,3967.0,355.7403,356.4356,355.7403,356.2927,3967.0
2020-08-31 10:00:00,374.25,375.85,374.02,375.85,8173.0,356.4641,357.9881,356.2451,357.9881,8173.0
2020-08-31 10:05:00,375.64,375.65,374.35,375.49,10405.0,357.7881,357.7976,356.5594,357.6452,10405.0
2020-08-31 10:10:00,375.84,376.02,375.39,375.87,2438.0,357.9786,358.15,357.55,358.0071,2438.0
2020-08-31 10:15:00,375.98,376.33,375.75,376.33,2651.0,358.1119,358.4453,357.8929,358.4453,2651.0
2020-08-31 10:20:00,376.6,376.72,376.05,376.13,1801.0,358.7025,358.8168,358.1786,358.2548,1801.0
2020-08-31 10:25:00,375.94,376.67,375.79,376.57,3544.0,358.0738,358.7691,357.931,358.6739,3544.0
2020-08-31 10:30:00,376.57,377.27,376.5,376.99,5800.0,358.6739,359.3406,358.6072,359.0739,5800.0
2020-08-31 10:35:00,377.02,377.27,376.42,377.16,4950.0,359.1025,359.3406,358.531,359.2358,4950.0
2020-08-31 10:40:00,377.02,377.18,376.89,376.91,4665.0,359.1025,359.2549,358.9787,358.9977,4665.0
2020-08-31 10:45:00,377.0,377.42,376.77,377.36,3200.0,359.0834,359.4835,358.8644,359.4263,3200.0
2020-08-31 10:50:00,377.75,378.02,377.59,377.91,5609.0,359.7978,360.055,359.6454,359.9502,5609.0
2020-08-31 10:55:00,378.1,378.44,377.83,378.18,4477.0,360.1312,360.455,359.874,360.2074,4477.0
2020-08-31 11:00:00,377.94,378.26,377.5,377.5,3070.0,359.9788,360.2836,359.5597,359.5597,3070.0
2020-08-31 11:05:00,377.44,377.64,376.85,376.9,3057.0,359.5025,359.693,358.9406,358.9882,3057.0
2020-08-31 11:10:00,376.84,376.97,376.74,376.76,2621.0,358.9311,359.0549,358.8358,358.8549,2621.0
2020-08-31 11:15:00,376.73,377.09,376.43,376.47,2187.0,358.8263,359.1692,358.5405,358.5786,2187.0
2020-08-31 11:20:00,376.41,376.48,374.68,375.02,6329.0,358.5215,358.5882,356.8737,357.1975,6329.0
2020-08-31 11:25:00,374.91,374.91,373.94,374.02,3897.0,357.0928,357.0928,356.1689,356.2451,3897.0
2020-08-31 11:30:00,374.0,375.34,373.98,375.34,5084.0,356.226,357.5023,356.207,357.5023,5084.0
2020-08-31 11:35:00,375.36,375.87,375.31,375.74,4204.0,357.5214,358.0071,357.4738,357.8833,4204.0
2020-08-31 11:40:00,375.78,375.78,375.35,375.38,1465.0,357.9214,357.9214,357.5119,357.5404,1465.0
2020-08-31 11:45:00,375.68,375.9,375.42,375.54,3621.0,357.8262,358.0357,357.5785,357.6928,3621.0
2020-08-31 11:50:00,375.54,375.76,375.51,375.63,6474.0,357.6928,357.9024,357.6643,357.7786,6474.0
2020-08-31 11:55:00,375.5,375.57,374.75,374.92,6563.0,357.6547,357.7214,356.9404,357.1023,6563.0
2020-08-31 12:00:00,375.01,375.62,374.92,375.62,2652.0,357.188,357.769,357.1023,357.769,2652.0
2020-08-31 12:05:00,375.64,376.03,375.64,375.94,1933.0,357.7881,358.1595,357.7881,358.0738,1933.0
2020-08-31 12:10:00,375.83,375.83,375.53,375.76,1227.0,357.9691,357.9691,357.6833,357.9024,1227.0
2020-08-31 12:15:00,375.93,376.02,375.74,375.91,5534.0,358.0643,358.15,357.8833,358.0452,5534.0
2020-08-31 12:20:00,375.94,376.13,375.94,376.04,1100.0,358.0738,358.2548,358.0738,358.1691,1100.0
2020-08-31 12:25:00,376.03,376.21,375.35,375.84,2835.0,358.1595,358.331,357.5119,357.9786,2835.0
2020-08-31 12:30:00,375.64,376.19,375.64,376.03,2351.0,357.7881,358.3119,357.7881,358.1595,2351.0
2020-08-31 12:35:00,376.17,376.17,375.69,375.75,800.0,358.2929,358.2929,357.8357,357.8929,800.0
2020-08-31 12:40:00,375.7,375.74,375.51,375.59,1000.0,357.8452,357.8833,357.6643,357.7405,1000.0
2020-08-31 12:45:00,375.51,375.69,375.48,375.68,2000.0,357.6643,357.8357,357.6357,357.8262,2000.0
2020-08-31 12:50:00,375.62,376.08,375.62,376.0,300.0,357.769,358.2072,357.769,358.131,300.0
2020-08-31 12:55:00,375.93,375.96,375.8,375.9,1000.0,358.0643,358.0929,357.9405,358.0357,1000.0
2020-08-31 13:00:00,375.97,376.15,375.86,376.1,1584.0,358.1024,358.2738,357.9976,358.2262,1584.0
2020-08-31 13:05:00,376.19,376.34,375.84,375.95,2400.0,358.3119,358.4548,357.9786,358.0833,2400.0
2020-08-31 13:10:00,375.87,375.9,375.68,375.8,1800.0,358.0071,358.0357,357.8262,357.9405,1800.0
2020-08-31 13:15:00,375.91,376.34,375.91,376.09,1400.0,358.0452,358.4548,358.0452,358.2167,1400.0
2020-08-31 13:20:00,376.16,376.16,375.73,375.73,400.0,358.2834,358.2834,357.8738,357.8738,400.0
2020-08-31 13:25:00,375.85,375.98,375.71,375.72,900.0,357.9881,358.1119,357.8548,357.8643,900.0
2020-08-31 13:30:00,375.8,376.12,375.79,376.02,1700.0,357.9405,358.2453,357.931,358.15,1700.0
2020-08-31 13:35:00,375.82,376.02,375.78,376.02,1000.0,357.9595,358.15,357.9214,358.15,1000.0
2020-08-31 13:40:00,375.83,375.94,375.83,375.87,1509.0,357.9691,358.0738,357.9691,358.0071,1509.0
2020-08-31 13:45:00,376.15,376.72,376.14,376.56,3391.0,358.2738,358.8168,358.2643,358.6644,3391.0
2020-08-31 13:50:00,376.7,376.85,376.61,376.63,1670.0,358.7977,358.9406,358.712,358.731,1670.0
2020-08-31 13:55:00,376.72,376.89,376.64,376.64,1110.0,358.8168,358.9787,358.7406,358.7406,1110.0
2020-08-31 14:00:00,376.59,376.59,376.43,376.51,2400.0,358.6929,358.6929,358.5405,358.6167,2400.0
2020-08-31 14:05:00,376.43,376.46,376.2,376.37,2949.0,358.5405,358.5691,358.3215,358.4834,2949.0
2020-08-31 14:10:00,376.52,376.82,376.52,376.79,985.0,358.6263,358.912,358.6263,358.8834,985.0
2020-08-31 14:15:00,376.66,377.08,376.65,376.81,2302.0,358.7596,359.1596,358.7501,358.9025,2302.0
2020-08-31 14:20:00,376.65,376.72,376.6,376.63,1600.0,358.7501,358.8168,358.7025,358.731,1600.0
2020-08-31 14:25:00,376.75,376.76,376.51,376.51,1552.0,358.8453,358.8549,358.6167,358.6167,1552.0
2020-08-31 14:30:00,376.84,376.84,376.36,376.53,1687.0,358.9311,358.9311,358.4739,358.6358,1687.0
2020-08-31 14:35:00,376.29,376.48,376.07,376.48,1501.0,358.4072,358.5882,358.1976,358.5882,1501.0
2020-08-31 14:40:00,376.52,376.59,376.52,376.59,200.0,358.6263,358.6929,358.6263,358.6929,200.0
2020-08-31 14:45:00,376.7,376.9,376.58,376.9,1614.0,358.7977,358.9882,358.6834,358.9882,1614.0
2020-08-31 14:50:00,376.68,376.8,376.6,376.63,1400.0,358.7787,358.893,358.7025,358.731,1400.0
2020-08-31 14:55:00,376.78,376.79,376.48,376.48,2143.0,358.8739,358.8834,358.5882,358.5882,2143.0
2020-08-31 15:00:00,376.51,376.77,375.77,375.88,2570.0,358.6167,358.8644,357.9119,358.0167,2570.0
2020-08-31 15:05:00,375.81,376.41,375.81,376.29,1100.0,357.95,358.5215,357.95,358.4072,1100.0
2020-08-31 15:10:00,376.23,376.23,375.93,375.95,1400.0,358.35,358.35,358.0643,358.0833,1400.0
2020-08-31 15:15:00,376.06,376.06,375.64,375.64,2019.0,358.1881,358.1881,357.7881,357.7881,2019.0
2020-08-31 15:20:00,375.37,375.55,374.79,374.84,2000.0,357.5309,357.7024,356.9785,357.0261,2000.0
2020-08-31 15:25:00,374.78,375.66,374.7,375.65,3025.0,356.969,357.8071,356.8928,357.7976,3025.0
2020-08-31 15:30:00,375.34,375.35,375.04,375.25,2150.0,357.5023,357.5119,357.2166,357.4166,2150.0
2020-08-31 15:35:00,375.61,375.75,375.51,375.56,3400.0,357.7595,357.8929,357.6643,357.7119,3400.0
2020-08-31 15:40:00,375.66,375.73,375.05,375.52,4020.0,357.8071,357.8738,357.2261,357.6738,4020.0
2020-08-31 15:45:00,375.62,376.14,375.53,375.85,4889.0,357.769,358.2643,357.6833,357.9881,4889.0
2020-08-31 15:50:00,375.68,376.03,375.03,375.14,13007.0,357.8262,358.1595,357.2071,357.3118,13007.0
2020-08-31 15:55:00,375.01,375.2,374.18,374.18,21663.0,357.188,357.369,356.3975,356.3975,21663.0
2020-09-01 09:30:00,384.11,384.23,382.33,383.26,44199.0,365.8556,365.9698,364.1601,365.0459,44199.0
2020-09-01 09:35:00,383.22,383.65,382.72,382.99,13622.0,365.0078,365.4174,364.5316,364.7888,13622.0
2020-09-01 09:40:00,383.09,383.84,382.96,383.5,13890.0,364.884,365.5984,364.7602,365.2745,13890.0
2020-09-01 09:45:00,383.55,384.19,383.32,384.15,12341.0,365.3222,365.9317,365.1031,365.8937,12341.0
2020-09-01 09:50:00,383.84,384.17,383.12,383.95,6041.0,365.5984,365.9127,364.9126,365.7032,6041.0
2020-09-01 09:55:00,383.95,384.13,383.02,383.02,8525.0,365.7032,365.8746,364.8174,364.8174,8525.0
2020-09-01 10:00:00,383.28,383.67,382.9,383.19,7008.0,365.065,365.4365,364.7031,364.9793,7008.0
2020-09-01 10:05:00,382.94,383.57,382.9,383.39,5647.0,364.7412,365.3412,364.7031,365.1698,5647.0
2020-09-01 10:10:00,383.21,383.98,382.8,383.27,10854.0,364.9983,365.7317,364.6078,365.0555,10854.0
2020-09-01 10:15:00,383.45,384.07,382.74,383.91,11022.0,365.2269,365.8175,364.5507,365.6651,11022.0
2020-09-01 10:20:00,383.97,385.65,383.93,385.58,10619.0,365.7222,367.3224,365.6841,367.2557,10619.0
2020-09-01 10:25:00,385.64,386.46,385.58,385.58,8861.0,367.3128,368.0939,367.2557,367.2557,8861.0
2020-09-01 10:30:00,385.57,385.86,385.2,385.43,4940.0,367.2462,367.5224,366.8938,367.1128,4940.0
2020-09-01 10:35:00,385.43,386.37,385.37,386.28,6356.0,367.1128,368.0081,367.0557,367.9224,6356.0
2020-09-01 10:40:00,386.22,386.44,384.9,385.23,10127.0,367.8653,368.0748,366.608,366.9223,10127.0
2020-09-01 10:45:00,385.36,386.29,385.32,385.44,4386.0,367.0461,367.9319,367.008,367.1223,4386.0
2020-09-01 10:50:00,385.56,386.6,385.5,385.68,6432.0,367.2366,368.2272,367.1795,367.3509,6432.0
2020-09-01 10:55:00,386.2,386.5,386.03,386.17,4716.0,367.8462,368.132,367.6843,367.8177,4716.0
2020-09-01 11:00:00,385.81,386.07,385.76,385.87,3861.0,367.4748,367.7224,367.4271,367.5319,3861.0
2020-09-01 11:05:00,385.85,385.95,385.44,385.68,4798.0,367.5129,367.6081,367.1223,367.3509,4798.0
2020-09-01 11:10:00,385.69,385.97,385.44,385.96,2507.0,367.3605,367.6272,367.1223,367.6176,2507.0
2020-09-01 11:15:00,385.98,386.38,385.92,386.21,4548.0,367.6367,368.0177,367.5795,367.8558,4548.0
2020-09-01 11:20:00,385.7,385.7,384.92,384.99,3814.0,367.37,367.37,366.6271,366.6937,3814.0
2020-09-01 11:25:00,385.31,385.47,384.77,384.96,5432.0,366.9985,367.1509,366.4842,366.6652,5432.0
2020-09-01 11:30:00,384.75,386.17,384.75,385.82,10241.0,366.4651,367.8177,366.4651,367.4843,10241.0
2020-09-01 11:35:00,385.93,385.95,385.59,385.59,2779.0,367.5891,367.6081,367.2652,367.2652,2779.0
2020-09-01 11:40:00,385.56,386.01,385.56,386.01,1384.0,367.2366,367.6653,367.2366,367.6653,1384.0
2020-09-01 11:45:00,385.54,385.62,385.26,385.48,1280.0,367.2176,367.2938,366.9509,367.1604,1280.0
2020-09-01 11:50:00,385.73,385.73,385.0,385.0,1970.0,367.3986,367.3986,366.7033,366.7033,1970.0
2020-09-01 11:55:00,385.16,385.4,385.16,385.4,500.0,366.8557,367.0842,366.8557,367.0842,500.0
2020-09-01 12:00:00,385.27,385.75,385.27,385.75,906.0,366.9604,367.4176,366.9604,367.4176,906.0
2020-09-01 12:05:00,385.69,385.94,385.69,385.94,1798.0,367.3605,367.5986,367.3605,367.5986,1798.0
2020-09-01 12:10:00,385.8,386.22,385.8,386.1,3532.0,367.4652,367.8653,367.4652,367.751,3532.0
2020-09-01 12:15:00,385.91,386.03,385.6,385.88,1404.0,367.57,367.6843,367.2747,367.5414,1404.0
2020-09-01 12:20:00,385.84,385.86,385.56,385.56,1472.0,367.5033,367.5224,367.2366,367.2366,1472.0
2020-09-01 12:25:00,385.89,385.89,385.56,385.71,700.0,367.551,367.551,367.2366,367.3795,700.0
2020-09-01 12:30:00,386.07,386.3,385.91,385.99,860.0,367.7224,367.9415,367.57,367.6462,860.0
2020-09-01 12:35:00,385.87,385.87,385.61,385.71,784.0,367.5319,367.5319,367.2843,367.3795,784.0
2020-09-01 12:40:00,385.54,385.59,385.09,385.59,1250.0,367.2176,367.2652,366.789,367.2652,1250.0
2020-09-01 12:45:00,385.32,385.32,385.32,385.32,100.0,367.008,367.008,367.008,367.008,100.0
2020-09-01 12:50:00,385.26,386.14,385.25,386.14,2170.0,366.9509,367.7891,366.9414,367.7891,2170.0
2020-09-01 12:55:00,386.13,386.23,386.07,386.23,700.0,367.7796,367.8748,367.7224,367.8748,700.0
2020-09-01 13:00:00,386.06,386.16,385.82,385.82,1200.0,367.7129,367.8081,367.4843,367.4843,1200.0
2020-09-01 13:05:00,385.84,386.1,385.81,385.91,1325.0,367.5033,367.751,367.4748,367.57,1325.0
2020-09-01 13:10:00,385.8,385.8,385.5,385.51,300.0,367.4652,367.4652,367.1795,367.189,300.0
2020-09-01 13:15:00,385.46,385.89,385.46,385.53,4000.0,367.1414,367.551,367.1414,367.2081,4000.0
2020-09-01 13:20:00,385.65,385.74,385.62,385.62,701.0,367.3224,367.4081,367.2938,367.2938,701.0
2020-09-01 13:25:00,385.62,386.1,385.62,385.88,1100.0,367.2938,367.751,367.2938,367.5414,1100.0
2020-09-01 13:30:00,385.74,386.03,385.57,385.8,1444.0,367.4081,367.6843,367.2462,367.4652,1444.0
2020-09-01 13:35:00,385.82,386.1,385.82,385.96,953.0,367.4843,367.751,367.4843,367.6176,953.0
2020-09-01 13:40:00,386.03,386.67,386.02,386.52,2322.0,367.6843,368.2939,367.6748,368.151,2322.0
2020-09-01 13:45:00,386.25,386.35,385.93,386.08,1410.0,367.8939,367.9891,367.5891,367.7319,1410.0
2020-09-01 13:50:00,386.08,386.24,385.87,386.24,1392.0,367.7319,367.8843,367.5319,367.8843,1392.0
2020-09-01 13:55:00,386.23,386.9,386.23,386.67,7765.0,367.8748,368.513,367.8748,368.2939,7765.0
2020-09-01 14:00:00,386.43,386.75,385.98,385.99,3900.0,368.0653,368.3701,367.6367,367.6462,3900.0
2020-09-01 14:05:00,385.9,385.9,385.9,385.9,100.0,367.5605,367.5605,367.5605,367.5605,100.0
2020-09-01 14:10:00,385.99,386.21,385.99,386.06,1339.0,367.6462,367.8558,367.6462,367.7129,1339.0
2020-09-01 14:15:00,385.84,386.13,385.84,386.13,460.0,367.5033,367.7796,367.5033,367.7796,460.0
2020-09-01 14:20:00,386.0,386.05,385.95,385.95,800.0,367.6557,367.7034,367.6081,367.6081,800.0
2020-09-01 14:25:00,385.99,386.27,385.99,386.27,927.0,367.6462,367.9129,367.6462,367.9129,927.0
2020-09-01 14:30:00,386.21,386.21,385.8,385.8,933.0,367.8558,367.8558,367.4652,367.4652,933.0
2020-09-01 14:35:00,385.29,385.67,385.28,385.62,600.0,366.9795,367.3414,366.9699,367.2938,600.0
2020-09-01 14:40:00,385.85,386.02,385.59,386.02,300.0,367.5129,367.6748,367.2652,367.6748,300.0
2020-09-01 14:45:00,385.59,385.59,384.88,385.26,1785.0,367.2652,367.2652,366.589,366.9509,1785.0
2020-09-01 14:50:00,385.38,385.92,385.38,385.7,500.0,367.0652,367.5795,367.0652,367.37,500.0
2020-09-01 14:55:00,385.67,385.9,385.48,385.89,800.0,367.3414,367.5605,367.1604,367.551,800.0
2020-09-01 15:00:00,385.93,385.93,385.71,385.72,665.0,367.5891,367.5891,367.3795,367.389,665.0
2020-09-01 15:05:00,385.81,386.14,385.81,386.14,1100.0,367.4748,367.7891,367.4748,367.7891,1100.0
2020-09-01 15:10:00,385.88,385.88,385.11,385.11,2515.0,367.5414,367.5414,366.808,366.808,2515.0
2020-09-01 15:15:00,385.15,385.9,385.15,385.62,2076.0,366.8461,367.5605,366.8461,367.2938,2076.0
2020-09-01 15:20:00,385.82,385.98,385.6,385.94,3100.0,367.4843,367.6367,367.2747,367.5986,3100.0
2020-09-01 15:25:00,385.98,385.98,385.59,385.61,2300.0,367.6367,367.6367,367.2652,367.2843,2300.0
2020-09-01 15:30:00,385.37,385.5,384.96,384.97,2400.0,367.0557,367.1795,366.6652,366.6747,2400.0
2020-09-01 15:35:00,384.97,385.27,384.77,384.91,5708.0,366.6747,366.9604,366.4842,366.6175,5708.0
2020-09-01 15:40:00,384.87,385.34,384.84,385.33,11282.0,366.5794,367.0271,366.5509,367.0176,11282.0
2020-09-01 15:45:00,385.29,385.83,385.24,385.35,8955.0,366.9795,367.4938,366.9318,367.0366,8955.0
2020-09-01 15:50:00,385.31,386.23,385.3,386.18,10178.0,366.9985,367.8748,366.989,367.8272,10178.0
2020-09-01 15:55:00,386.15,386.9,385.69,386.89,18909.0,367.7986,368.513,367.3605,368.5034,18909.0
2020-09-02 09:30:00,395.67,395.88,394.99,395.16,48600.0,376.8662,377.0662,376.2185,376.3804,48600.0
2020-09-02 09:35:00,395.0,395.69,394.68,395.68,14031.0,376.228,376.8852,375.9232,376.8757,14031.0
2020-09-02 09:40:00,395.46,395.56,394.86,395.16,11340.0,376.6662,376.7614,376.0947,376.3804,11340.0
2020-09-02 09:45:00,395.07,395.34,393.92,394.35,30027.0,376.2947,376.5519,375.1993,375.6089,30027.0
2020-09-02 09:50:00,394.47,394.47,392.87,393.0,16289.0,375.7232,375.7232,374.1992,374.3231,16289.0
2020-09-02 09:55:00,393.15,393.2,390.78,391.57,18342.0,374.4659,374.5136,372.2086,372.961,18342.0
2020-09-02 10:00:00,391.36,392.48,391.36,392.19,8873.0,372.761,373.8278,372.761,373.5516,8873.0
2020-09-02 10:05:00,392.57,392.57,390.85,391.14,6790.0,373.9135,373.9135,372.2752,372.5515,6790.0
2020-09-02 10:10:00,391.05,392.95,390.49,392.95,7376.0,372.4657,374.2754,371.9323,374.2754,7376.0
2020-09-02 10:15:00,392.6,394.22,392.39,394.16,7796.0,373.9421,375.4851,373.7421,375.4279,7796.0
2020-09-02 10:20:00,394.01,394.4,393.71,393.92,7270.0,375.2851,375.6565,374.9993,375.1993,7270.0
2020-09-02 10:25:00,393.86,394.38,393.55,394.14,7720.0,375.1422,375.6375,374.8469,375.4089,7720.0
2020-09-02 10:30:00,393.9,395.38,393.88,395.38,6701.0,375.1803,376.59,375.1612,376.59,6701.0
2020-09-02 10:35:00,395.18,395.18,393.37,393.52,11303.0,376.3995,376.3995,374.6755,374.8184,11303.0
2020-09-02 10:40:00,393.67,393.73,393.12,393.67,6238.0,374.9612,375.0184,374.4374,374.9612,6238.0
2020-09-02 10:45:00,393.56,394.2,392.85,394.2,5800.0,374.8564,375.466,374.1802,375.466,5800.0
2020-09-02 10:50:00,394.27,395.24,394.27,395.11,6779.0,375.5327,376.4566,375.5327,376.3328,6779.0
2020-09-02 10:55:00,395.05,395.28,394.6,394.84,6302.0,376.2756,376.4947,375.847,376.0756,6302.0
2020-09-02 11:00:00,394.88,394.95,393.73,394.19,5500.0,376.1137,376.1804,375.0184,375.4565,5500.0
2020-09-02 11:05:00,394.19,394.27,392.73,393.17,9017.0,375.4565,375.5327,374.0659,374.485,9017.0
2020-09-02 11:10:00,393.07,394.16,393.06,393.73,5000.0,374.3897,375.4279,374.3802,375.0184,5000.0
2020-09-02 11:15:00,393.49,393.79,392.63,392.89,6911.0,374.7898,375.0755,373.9706,374.2183,6911.0
2020-09-02 11:20:00,393.07,393.37,392.46,392.46,4900.0,374.3897,374.6755,373.8087,373.8087,4900.0
2020-09-02 11:25:00,392.34,393.0,391.96,392.86,9023.0,373.6944,374.3231,373.3325,374.1897,9023.0
2020-09-02 11:30:00,392.84,394.42,392.75,394.42,14622.0,374.1707,375.6756,374.0849,375.6756,14622.0
2020-09-02 11:35:00,394.21,394.21,391.78,391.78,6528.0,375.4756,375.4756,373.161,373.161,6528.0
2020-09-02 11:40:00,391.74,392.89,391.73,392.89,2730.0,373.1229,374.2183,373.1134,374.2183,2730.0
2020-09-02 11:45:00,392.88,393.82,392.86,393.82,4824.0,374.2088,375.1041,374.1897,375.1041,4824.0
2020-09-02 11:50:00,393.7,394.16,393.61,393.86,4800.0,374.9898,375.4279,374.9041,375.1422,4800.0
2020-09-02 11:55:00,393.73,394.42,393.7,394.33,6308.0,375.0184,375.6756,374.9898,375.5899,6308.0
2020-09-02 12:00:00,394.52,394.63,393.96,394.02,2700.0,375.7708,375.8756,375.2374,375.2946,2700.0
2020-09-02 12:05:00,394.11,394.11,393.84,393.84,1100.0,375.3803,375.3803,375.1231,375.1231,1100.0
2020-09-02 12:10:00,393.76,394.0,393.73,393.98,1115.0,375.0469,375.2755,375.0184,375.2565,1115.0
2020-09-02 12:15:00,394.14,394.3,394.02,394.3,1400.0,375.4089,375.5613,375.2946,375.5613,1400.0
2020-09-02 12:20:00,394.32,394.33,393.93,394.32,1512.0,375.5803,375.5899,375.2089,375.5803,1512.0
2020-09-02 12:25:00,394.27,394.31,394.08,394.31,843.0,375.5327,375.5708,375.3517,375.5708,843.0
2020-09-02 12:30:00,394.18,394.44,394.18,394.29,1000.0,375.447,375.6946,375.447,375.5518,1000.0
2020-09-02 12:35:00,394.14,394.33,393.86,394.3,4400.0,375.4089,375.5899,375.1422,375.5613,4400.0
2020-09-02 12:40:00,394.2,394.71,394.2,394.65,1804.0,375.466,375.9518,375.466,375.8946,1804.0
2020-09-02 12:45:00,394.69,395.0,394.28,394.5,2542.0,375.9327,376.228,375.5422,375.7518,2542.0
2020-09-02 12:50:00,394.48,395.09,394.19,394.93,2266.0,375.7327,376.3137,375.4565,376.1613,2266.0
2020-09-02 12:55:00,395.03,395.14,394.82,395.14,8060.0,376.2566,376.3614,376.0566,376.3614,8060.0
2020-09-02 13:00:00,395.0,395.32,394.9,394.99,5350.0,376.228,376.5328,376.1328,376.2185,5350.0
2020-09-02 13:05:00,394.92,395.88,394.91,395.65,2829.0,376.1518,377.0662,376.1423,376.8471,2829.0
2020-09-02 13:10:00,395.61,397.04,395.61,396.79,7958.0,376.809,378.1711,376.809,377.9329,7958.0
2020-09-02 13:15:00,396.97,397.16,396.25,396.41,1500.0,378.1044,378.2854,377.4186,377.571,1500.0
2020-09-02 13:20:00,396.48,396.72,396.16,396.43,1408.0,377.6377,377.8663,377.3329,377.5901,1408.0
2020-09-02 13:25:00,396.35,396.35,396.04,396.05,1404.0,377.5139,377.5139,377.2186,377.2281,1404.0
2020-09-02 13:30:00,396.21,396.57,396.04,396.41,3650.0,377.3805,377.7234,377.2186,377.571,3650.0
2020-09-02 13:35:00,396.28,397.09,396.16,397.09,4717.0,377.4472,378.2187,377.3329,378.2187,4717.0
2020-09-02 13:40:00,397.09,397.74,396.81,397.74,6866.0,378.2187,378.8378,377.952,378.8378,6866.0
2020-09-02 13:45:00,397.81,397.98,397.5,397.81,5901.0,378.9045,379.0664,378.6092,378.9045,5901.0
2020-09-02 13:50:00,397.94,398.25,397.65,398.21,4777.0,379.0283,379.3236,378.7521,379.2855,4777.0
2020-09-02 13:55:00,398.24,398.72,398.24,398.4,5425.0,379.314,379.7712,379.314,379.4664,5425.0
2020-09-02 14:00:00,398.42,398.48,397.55,397.88,4669.0,379.4855,379.5426,378.6568,378.9711,4669.0
2020-09-02 14:05:00,398.34,398.67,398.23,398.6,10877.0,379.4093,379.7236,379.3045,379.6569,10877.0
2020-09-02 14:10:00,398.45,398.45,397.67,398.06,6017.0,379.5141,379.5141,378.7711,379.1426,6017.0
2020-09-02 14:15:00,398.07,398.59,397.66,398.33,6528.0,379.1521,379.6474,378.7616,379.3998,6528.0
2020-09-02 14:20:00,398.53,398.53,397.92,398.51,2100.0,379.5903,379.5903,379.0092,379.5712,2100.0
2020-09-02 14:25:00,398.56,398.77,398.42,398.75,3465.0,379.6188,379.8188,379.4855,379.7998,3465.0
2020-09-02 14:30:00,398.63,398.67,398.17,398.67,2216.0,379.6855,379.7236,379.2474,379.7236,2216.0
2020-09-02 14:35:00,398.59,398.75,398.35,398.37,2100.0,379.6474,379.7998,379.4188,379.4379,2100.0
2020-09-02 14:40:00,398.36,398.36,397.8,397.8,1066.0,379.4283,379.4283,378.8949,378.8949,1066.0
2020-09-02 14:45:00,397.86,398.57,397.86,398.27,4024.0,378.9521,379.6284,378.9521,379.3426,4024.0
2020-09-02 14:50:00,398.31,398.73,398.17,398.37,2199.0,379.3807,379.7808,379.2474,379.4379,2199.0
2020-09-02 14:55:00,398.61,398.87,398.0,398.25,3078.0,379.6665,379.9141,379.0854,379.3236,3078.0
2020-09-02 15:00:00,398.3,398.3,398.07,398.28,1400.0,379.3712,379.3712,379.1521,379.3521,1400.0
2020-09-02 15:05:00,398.55,398.89,398.51,398.86,1633.0,379.6093,379.9331,379.5712,379.9046,1633.0
2020-09-02 15:10:00,398.95,400.06,398.95,400.06,9837.0,379.9903,381.0475,379.9903,381.0475,9837.0
2020-09-02 15:15:00,400.0,401.01,399.59,400.85,19307.0,380.9904,381.9524,380.5999,381.8,19307.0
2020-09-02 15:20:00,400.75,401.15,400.19,400.42,3500.0,381.7048,382.0857,381.1714,381.3904,3500.0
2020-09-02 15:25:00,400.47,400.73,400.3,400.31,3671.0,381.4381,381.6857,381.2761,381.2857,3671.0
2020-09-02 15:30:00,400.31,400.51,399.46,399.6,3475.0,381.2857,381.4762,380.4761,380.6094,3475.0
2020-09-02 15:35:00,399.61,400.07,399.53,399.86,4552.0,380.6189,381.0571,380.5427,380.857,4552.0
2020-09-02 15:40:00,399.96,400.16,399.62,399.81,18463.0,380.9523,381.1428,380.6285,380.8094,18463.0
2020-09-02 15:45:00,399.61,399.73,399.23,399.27,10190.0,380.6189,380.7332,380.257,380.2951,10190.0
2020-09-02 15:50:00,399.29,399.59,398.86,399.27,16965.0,380.3141,380.5999,379.9046,380.2951,16965.0
2020-09-02 15:55:00,399.24,399.34,398.3,398.3,25595.0,380.2665,380.3618,379.3712,379.3712,25595.0
2020-09-03 09:30:00,389.34,389.34,384.51,384.52,48336.0,370.837,370.837,366.2365,366.2461,48336.0
2020-09-03 09:35:00,385.11,386.12,384.95,386.12,21941.0,366.808,367.77,366.6556,367.77,21941.0
2020-09-03 09:40:00,385.82,385.99,383.86,384.16,16078.0,367.4843,367.6462,365.6174,365.9032,16078.0
2020-09-03 09:45:00,384.46,384.46,382.62,384.05,22279.0,366.1889,366.1889,364.4364,365.7984,22279.0
2020-09-03 09:50:00,384.11,384.11,382.78,382.84,20038.0,365.8556,365.8556,364.5888,364.6459,20038.0
2020-09-03 09:55:00,382.98,384.07,382.94,383.82,10540.0,364.7793,365.8175,364.7412,365.5793,10540.0
2020-09-03 10:00:00,383.91,385.12,383.91,384.68,6330.0,365.6651,366.8176,365.6651,366.3985,6330.0
2020-09-03 10:05:00,384.44,384.44,382.61,382.68,9177.0,366.1699,366.1699,364.4268,364.4935,9177.0
2020-09-03 10:10:00,382.55,382.78,381.9,382.47,17273.0,364.3697,364.5888,363.7506,364.2935,17273.0
2020-09-03 10:15:00,382.26,382.26,380.31,380.32,9866.0,364.0935,364.0935,362.2361,362.2457,9866.0
2020-09-03 10:20:00,380.31,380.5,378.43,378.51,21399.0,362.2361,362.4171,360.4455,360.5217,21399.0
2020-09-03 10:25:00,378.93,379.49,378.79,379.37,11459.0,360.9217,361.4551,360.7884,361.3408,11459.0
2020-09-03 10:30:00,379.52,380.3,378.75,379.22,12386.0,361.4837,362.2266,360.7503,361.1979,12386.0
2020-09-03 10:35:00,379.27,380.73,378.56,378.81,11560.0,361.2456,362.6362,360.5693,360.8074,11560.0
2020-09-03 10:40:00,379.07,379.37,378.74,378.89,5812.0,361.0551,361.3408,360.7408,360.8836,5812.0
2020-09-03 10:45:00,378.89,379.41,377.71,377.96,15160.0,360.8836,361.3789,359.7597,359.9978,15160.0
2020-09-03 10:50:00,378.34,379.99,378.34,379.67,9636.0,360.3598,361.9314,360.3598,361.6266,9636.0
2020-09-03 10:55:00,379.35,379.67,378.81,379.24,3274.0,361.3218,361.6266,360.8074,361.217,3274.0
2020-09-03 11:00:00,378.68,379.04,376.88,376.99,7411.0,360.6836,361.0265,358.9692,359.0739,7411.0
2020-09-03 11:05:00,377.14,377.45,375.59,376.35,7307.0,359.2168,359.5121,357.7405,358.4643,7307.0
2020-09-03 11:10:00,376.34,376.52,375.15,375.83,12864.0,358.4548,358.6263,357.3214,357.9691,12864.0
2020-09-03 11:15:00,375.45,375.77,372.13,372.13,15142.0,357.6071,357.9119,354.4449,354.4449,15142.0
2020-09-03 11:20:00,371.95,373.97,371.95,373.97,11137.0,354.2734,356.1974,354.2734,356.1974,11137.0
2020-09-03 11:25:00,374.0,374.39,373.17,374.16,11634.0,356.226,356.5975,355.4355,356.3784,11634.0
2020-09-03 11:30:00,374.62,375.88,374.22,375.64,17039.0,356.8166,358.0167,356.4356,357.7881,17039.0
2020-09-03 11:35:00,375.56,376.87,375.07,376.65,17187.0,357.7119,358.9596,357.2452,358.7501,17187.0
2020-09-03 11:40:00,377.87,378.49,377.63,378.43,3928.0,359.9121,360.5026,359.6835,360.4455,3928.0
2020-09-03 11:45:00,378.0,378.38,377.67,378.38,1225.0,360.0359,360.3979,359.7216,360.3979,1225.0
2020-09-03 11:50:00,378.05,379.0,378.05,379.0,1080.0,360.0835,360.9884,360.0835,360.9884,1080.0
2020-09-03 11:55:00,378.02,378.46,376.94,376.94,2300.0,360.055,360.4741,359.0263,359.0263,2300.0
2020-09-03 12:00:00,377.2,377.39,376.03,376.11,3157.0,359.2739,359.4549,358.1595,358.2357,3157.0
2020-09-03 12:05:00,375.87,375.87,374.7,375.04,2822.0,358.0071,358.0071,356.8928,357.2166,2822.0
2020-09-03 12:10:00,375.95,375.95,374.94,375.34,1100.0,358.0833,358.0833,357.1213,357.5023,1100.0
2020-09-03 12:15:00,375.64,375.83,374.64,374.94,2209.0,357.7881,357.9691,356.8356,357.1213,2209.0
2020-09-03 12:20:00,374.5,374.5,373.8,374.08,5002.0,356.7023,356.7023,356.0355,356.3022,5002.0
2020-09-03 12:25:00,373.7,373.84,373.37,373.78,2100.0,355.9403,356.0736,355.626,356.0165,2100.0
2020-09-03 12:30:00,373.37,373.37,372.5,372.75,1355.0,355.626,355.626,354.7973,355.0354,1355.0
2020-09-03 12:35:00,372.45,373.28,372.45,373.02,2496.0,354.7497,355.5402,354.7497,355.2926,2496.0
2020-09-03 12:40:00,373.25,373.3,372.6,372.81,3368.0,355.5117,355.5593,354.8926,355.0926,3368.0
2020-09-03 12:45:00,372.38,373.93,371.96,371.96,3561.0,354.683,356.1593,354.283,354.283,3561.0
2020-09-03 12:50:00,372.29,372.6,371.65,371.87,3443.0,354.5973,354.8926,353.9877,354.1972,3443.0
2020-09-03 12:55:00,371.96,372.15,371.7,371.7,600.0,354.283,354.4639,354.0353,354.0353,600.0
2020-09-03 13:00:00,371.1,371.5,370.08,370.78,3930.0,353.4638,353.8448,352.4923,353.159,3930.0
2020-09-03 13:05:00,370.72,371.83,370.53,371.83,2260.0,353.1019,354.1591,352.9209,354.1591,2260.0
2020-09-03 13:10:00,371.69,372.74,371.66,372.73,2761.0,354.0258,355.0259,353.9972,355.0164,2761.0
2020-09-03 13:15:00,372.9,372.9,371.86,372.16,2360.0,355.1783,355.1783,354.1877,354.4735,2360.0
2020-09-03 13:20:00,371.89,372.94,371.77,372.94,1600.0,354.2163,355.2164,354.102,355.2164,1600.0
2020-09-03 13:25:00,372.11,374.21,372.11,374.21,3548.0,354.4258,356.426,354.4258,356.426,3548.0
2020-09-03 13:30:00,373.6,373.83,372.51,372.82,3501.0,355.845,356.0641,354.8068,355.1021,3501.0
2020-09-03 13:35:00,372.58,372.82,372.07,372.08,889.0,354.8735,355.1021,354.3877,354.3973,889.0
2020-09-03 13:40:00,372.16,372.59,371.65,371.84,4115.0,354.4735,354.883,353.9877,354.1687,4115.0
2020-09-03 13:45:00,371.67,372.45,371.65,371.73,1832.0,354.0068,354.7497,353.9877,354.0639,1832.0
2020-09-03 13:50:00,371.85,373.82,371.85,373.82,2407.0,354.1782,356.0546,354.1782,356.0546,2407.0
2020-09-03 13:55:00,373.23,373.75,372.7,372.91,1731.0,355.4926,355.9879,354.9878,355.1878,1731.0
2020-09-03 14:00:00,372.98,373.94,372.68,373.8,2660.0,355.2545,356.1689,354.9688,356.0355,2660.0
2020-09-03 14:05:00,373.8,374.01,373.58,374.0,2026.0,356.0355,356.2355,355.826,356.226,2026.0
2020-09-03 14:10:00,374.02,374.55,373.5,373.5,4185.0,356.2451,356.7499,355.7498,355.7498,4185.0
2020-09-03 14:15:00,373.55,373.55,373.02,373.22,2371.0,355.7974,355.7974,355.2926,355.4831,2371.0
2020-09-03 14:20:00,373.66,373.76,373.25,373.76,1222.0,355.9022,355.9974,355.5117,355.9974,1222.0
2020-09-03 14:25:00,373.31,374.32,373.15,373.97,3276.0,355.5688,356.5308,355.4164,356.1974,3276.0
2020-09-03 14:30:00,374.3,374.97,374.21,374.4,1861.0,356.5118,357.1499,356.426,356.607,1861.0
2020-09-03 14:35:00,374.57,375.4,374.45,375.06,1927.0,356.7689,357.5595,356.6546,357.2356,1927.0
2020-09-03 14:40:00,374.73,374.73,374.44,374.61,889.0,356.9213,356.9213,356.6451,356.807,889.0
2020-09-03 14:45:00,374.64,375.08,374.29,374.91,6306.0,356.8356,357.2547,356.5022,357.0928,6306.0
2020-09-03 14:50:00,374.93,375.41,374.64,375.1,10643.0,357.1118,357.569,356.8356,357.2737,10643.0
2020-09-03 14:55:00,374.8,375.53,374.36,374.84,22765.0,356.988,357.6833,356.5689,357.0261,22765.0
2020-09-03 15:00:00,375.12,375.26,374.5,374.97,35783.0,357.2928,357.4261,356.7023,357.1499,35783.0
2020-09-03 15:05:00,375.03,375.16,373.77,374.52,27213.0,357.2071,357.3309,356.0069,356.7213,27213.0
2020-09-03 15:10:00,374.47,375.56,374.36,375.3,19290.0,356.6737,357.7119,356.5689,357.4642,19290.0
2020-09-03 15:15:00,375.5,375.82,374.79,375.23,8602.0,357.6547,357.9595,356.9785,357.3976,8602.0
2020-09-03 15:20:00,374.96,374.96,373.53,373.79,10232.0,357.1404,357.1404,355.7784,356.026,10232.0
2020-09-03 15:25:00,373.55,374.7,373.21,374.01,11479.0,355.7974,356.8928,355.4736,356.2355,11479.0
2020-09-03 15:30:00,373.75,374.76,373.75,373.99,6120.0,355.9879,356.9499,355.9879,356.2165,6120.0
2020-09-03 15:35:00,373.93,375.08,373.93,374.68,15086.0,356.1593,357.2547,356.1593,356.8737,15086.0
2020-09-03 15:40:00,374.8,376.03,374.5,375.97,6988.0,356.988,358.1595,356.7023,358.1024,6988.0
2020-09-03 15:45:00,376.09,376.25,374.72,374.72,12270.0,358.2167,358.3691,356.9118,356.9118,12270.0
2020-09-03 15:50:00,374.9,375.84,374.54,375.11,35793.0,357.0832,357.9786,356.7404,357.2833,35793.0
2020-09-03 15:55:00,374.82,376.43,374.75,376.03,52283.0,357.007,358.5405,356.9404,358.1595,52283.0
2020-09-04 09:30:00,365.73,369.76,365.2,369.03,64763.0,348.349,352.1875,347.8442,351.4922,64763.0
2020-09-04 09:35:00,369.1,370.14,367.53,367.83,23622.0,351.5589,352.5495,350.0635,350.3492,23622.0
2020-09-04 09:40:00,367.8,368.01,365.78,366.28,12349.0,350.3207,350.5207,348.3967,348.8729,12349.0
2020-09-04 09:45:00,366.36,366.36,363.4,364.31,17501.0,348.9491,348.9491,346.1298,346.9965,17501.0
2020-09-04 09:50:00,364.55,365.04,362.64,362.87,14295.0,347.2251,347.6918,345.4059,345.625,14295.0
2020-09-04 09:55:00,363.09,363.67,362.41,363.36,21666.0,345.8345,346.3869,345.1868,346.0917,21666.0
2020-09-04 10:00:00,363.28,365.0,362.62,363.64,19506.0,346.0155,347.6537,345.3868,346.3584,19506.0
2020-09-04 10:05:00,363.37,363.37,361.32,362.16,16816.0,346.1012,346.1012,344.1486,344.9487,16816.0
2020-09-04 10:10:00,361.93,362.24,359.67,359.9,21708.0,344.7296,345.0249,342.577,342.7961,21708.0
2020-09-04 10:15:00,359.97,360.52,357.92,357.92,24486.0,342.8628,343.3866,340.9102,340.9102,24486.0
2020-09-04 10:20:00,357.83,359.39,357.7,358.24,15640.0,340.8245,342.3103,340.7007,341.215,15640.0
2020-09-04 10:25:00,358.23,358.88,356.65,357.15,21631.0,341.2055,341.8246,339.7006,340.1768,21631.0
2020-09-04 10:30:00,357.16,357.9,355.96,356.15,24135.0,340.1863,340.8912,339.0434,339.2243,24135.0
2020-09-04 10:35:00,356.21,356.88,353.88,356.01,25185.0,339.2815,339.9196,337.0622,339.091,25185.0
2020-09-04 10:40:00,356.17,356.26,352.85,353.45,24326.0,339.2434,339.3291,336.0812,336.6526,24326.0
2020-09-04 10:45:00,353.95,357.15,353.15,357.15,11894.0,337.1289,340.1768,336.3669,340.1768,11894.0
2020-09-04 10:50:00,356.6,358.39,355.48,358.21,19873.0,339.6529,341.3579,338.5862,341.1864,19873.0
2020-09-04 10:55:00,358.46,360.12,357.98,359.23,21301.0,341.4245,343.0057,340.9674,342.1579,21301.0
2020-09-04 11:00:00,359.14,359.92,357.24,358.83,7822.0,342.0722,342.8152,340.2625,341.777,7822.0
2020-09-04 11:05:00,359.13,359.14,357.29,357.39,9150.0,342.0627,342.0722,340.3101,340.4054,9150.0
2020-09-04 11:10:00,357.63,358.25,356.93,358.07,13175.0,340.634,341.2245,339.9673,341.0531,13175.0
2020-09-04 11:15:00,358.1,358.94,357.54,358.91,18070.0,341.0817,341.8817,340.5483,341.8532,18070.0
2020-09-04 11:20:00,358.85,359.59,358.59,359.36,11342.0,341.796,342.5008,341.5484,342.2818,11342.0
2020-09-04 11:25:00,359.2,359.22,357.71,358.4,18628.0,342.1294,342.1484,340.7102,341.3674,18628.0
2020-09-04 11:30:00,358.58,359.79,358.52,359.61,27089.0,341.5388,342.6913,341.4817,342.5199,27089.0
2020-09-04 11:35:00,359.83,361.49,359.7,361.49,8485.0,342.7294,344.3105,342.6056,344.3105,8485.0
2020-09-04 11:40:00,361.47,361.64,360.59,360.59,3249.0,344.2915,344.4534,343.4533,343.4533,3249.0
2020-09-04 11:45:00,360.48,362.31,360.48,362.13,6522.0,343.3485,345.0916,343.3485,344.9201,6522.0
2020-09-04 11:50:00,362.03,364.12,362.02,363.98,12527.0,344.8249,346.8156,344.8154,346.6822,12527.0
2020-09-04 11:55:00,363.75,364.7,363.13,364.46,7102.0,346.4631,347.368,345.8726,347.1394,7102.0
2020-09-04 12:00:00,364.47,365.19,364.37,364.6,18151.0,347.1489,347.8347,347.0537,347.2727,18151.0
2020-09-04 12:05:00,364.61,365.01,363.74,363.74,6497.0,347.2823,347.6633,346.4536,346.4536,6497.0
2020-09-04 12:10:00,363.91,364.54,363.23,363.31,2182.0,346.6155,347.2156,345.9679,346.0441,2182.0
2020-09-04 12:15:00,363.42,364.18,363.08,363.49,4191.0,346.1488,346.8727,345.825,346.2155,4191.0
2020-09-04 12:20:00,364.15,365.19,364.14,365.19,2336.0,346.8441,347.8347,346.8346,347.8347,2336.0
2020-09-04 12:25:00,365.17,366.38,365.08,366.1,3794.0,347.8157,348.9682,347.7299,348.7015,3794.0
2020-09-04 12:30:00,366.53,367.01,365.59,366.91,3923.0,349.111,349.5682,348.2157,349.473,3923.0
2020-09-04 12:35:00,367.2,367.6,366.2,366.2,7229.0,349.7492,350.1302,348.7967,348.7967,7229.0
2020-09-04 12:40:00,366.05,366.62,365.49,365.69,3321.0,348.6538,349.1967,348.1204,348.3109,3321.0
2020-09-04 12:45:00,365.48,366.27,365.11,365.11,4015.0,348.1109,348.8634,347.7585,347.7585,4015.0
2020-09-04 12:50:00,364.91,365.17,364.28,364.88,4682.0,347.568,347.8157,346.968,347.5394,4682.0
2020-09-04 12:55:00,364.63,365.48,364.48,365.48,1050.0,347.3013,348.1109,347.1584,348.1109,1050.0
2020-09-04 13:00:00,364.67,364.67,363.22,363.23,1924.0,347.3394,347.3394,345.9583,345.9679,1924.0
2020-09-04 13:05:00,363.56,363.65,363.05,363.59,3718.0,346.2822,346.3679,345.7964,346.3107,3718.0
2020-09-04 13:10:00,363.89,363.89,362.83,363.35,2074.0,346.5965,346.5965,345.5869,346.0822,2074.0
2020-09-04 13:15:00,363.47,363.47,361.84,362.32,2190.0,346.1964,346.1964,344.6439,345.1011,2190.0
2020-09-04 13:20:00,362.35,363.36,362.35,363.05,920.0,345.1297,346.0917,345.1297,345.7964,920.0
2020-09-04 13:25:00,362.99,363.26,362.7,363.26,1325.0,345.7393,345.9964,345.463,345.9964,1325.0
2020-09-04 13:30:00,362.88,362.91,362.39,362.68,1839.0,345.6345,345.6631,345.1678,345.444,1839.0
2020-09-04 13:35:00,362.68,364.23,362.68,364.23,800.0,345.444,346.9203,345.444,346.9203,800.0
2020-09-04 13:40:00,364.3,364.3,363.89,363.91,400.0,346.987,346.987,346.5965,346.6155,400.0
2020-09-04 13:45:00,364.55,365.04,364.55,364.57,798.0,347.2251,347.6918,347.2251,347.2442,798.0
2020-09-04 13:50:00,364.03,364.91,363.64,364.91,1475.0,346.7298,347.568,346.3584,347.568,1475.0
2020-09-04 13:55:00,364.97,365.67,364.93,365.67,3476.0,347.6252,348.2919,347.5871,348.2919,3476.0
2020-09-04 14:00:00,364.72,365.33,364.69,365.02,784.0,347.387,347.9681,347.3585,347.6728,784.0
2020-09-04 14:05:00,364.83,365.13,363.66,365.13,6400.0,347.4918,347.7776,346.3774,347.7776,6400.0
2020-09-04 14:10:00,364.85,364.85,364.04,364.1,1983.0,347.5109,347.5109,346.7394,346.7965,1983.0
2020-09-04 14:15:00,364.27,365.52,364.27,365.3,1200.0,346.9584,348.149,346.9584,347.9395,1200.0
2020-09-04 14:20:00,365.63,365.71,365.06,365.63,3082.0,348.2538,348.33,347.7109,348.2538,3082.0
2020-09-04 14:25:00,365.4,366.34,365.4,366.31,925.0,348.0347,348.9301,348.0347,348.9015,925.0
2020-09-04 14:30:00,365.63,366.21,365.43,366.21,907.0,348.2538,348.8062,348.0633,348.8062,907.0
2020-09-04 14:35:00,366.21,367.21,366.21,367.21,4129.0,348.8062,349.7587,348.8062,349.7587,4129.0
2020-09-04 14:40:00,367.87,367.95,367.58,367.81,1434.0,350.3873,350.4635,350.1111,350.3302,1434.0
2020-09-04 14:45:00,367.82,369.31,367.82,368.64,4565.0,350.3397,351.7589,350.3397,351.1207,4565.0
2020-09-04 14:50:00,368.57,368.57,367.88,368.41,2713.0,351.0541,351.0541,350.3969,350.9017,2713.0
2020-09-04 14:55:00,368.49,369.8,368.28,369.8,4800.0,350.9779,352.2256,350.7779,352.2256,4800.0
2020-09-04 15:00:00,369.33,369.5,368.5,369.5,1710.0,351.778,351.9399,350.9874,351.9399,1710.0
2020-09-04 15:05:00,369.4,370.2,369.27,369.73,8553.0,351.8446,352.6066,351.7208,352.1589,8553.0
2020-09-04 15:10:00,369.36,369.51,368.53,368.53,1200.0,351.8065,351.9494,351.016,351.016,1200.0
2020-09-04 15:15:00,369.38,370.26,369.38,370.08,1048.0,351.8256,352.6638,351.8256,352.4923,1048.0
2020-09-04 15:20:00,370.21,370.68,370.21,370.49,7117.0,352.6161,353.0638,352.6161,352.8828,7117.0
2020-09-04 15:25:00,370.01,371.0,369.95,370.38,3600.0,352.4256,353.3686,352.3685,352.7781,3600.0
2020-09-04 15:30:00,369.9,370.33,369.44,369.56,7199.0,352.3209,352.7304,351.8827,351.997,7199.0
2020-09-04 15:35:00,369.83,369.88,368.25,368.94,3668.0,352.2542,352.3018,350.7493,351.4065,3668.0
2020-09-04 15:40:00,368.76,369.03,368.2,368.3,8038.0,351.235,351.4922,350.7017,350.7969,8038.0
2020-09-04 15:45:00,368.28,369.63,368.06,368.28,7561.0,350.7779,352.0637,350.5683,350.7779,7561.0
2020-09-04 15:50:00,368.05,369.13,368.05,368.4,12371.0,350.5588,351.5875,350.5588,350.8922,12371.0
2020-09-04 15:55:00,367.98,368.33,367.19,367.26,21546.0,350.4921,350.8255,349.7397,349.8063,21546.0
2020-09-08 09:30:00,345.54,346.44,344.11,346.29,75842.0,329.1186,329.9758,327.7565,329.8329,75842.0
2020-09-08 09:35:00,346.37,347.47,345.51,346.71,24714.0,329.9091,330.9568,329.09,330.2329,24714.0
2020-09-08 09:40:00,346.51,346.51,343.25,344.2,43381.0,330.0425,330.0425,326.9374,327.8422,43381.0
2020-09-08 09:45:00,343.91,347.74,343.74,346.6,17816.0,327.566,331.214,327.4041,330.1282,17816.0
2020-09-08 09:50:00,346.39,348.93,346.13,348.41,16412.0,329.9282,332.3474,329.6805,331.8522,16412.0
2020-09-08 09:55:00,348.49,350.49,348.36,349.21,19575.0,331.9284,333.8333,331.8045,332.6141,19575.0
2020-09-08 10:00:00,348.97,349.35,348.0,348.66,13799.0,332.3855,332.7475,331.4616,332.0903,13799.0
2020-09-08 10:05:00,348.94,350.39,348.18,350.24,10984.0,332.357,333.7381,331.6331,333.5952,10984.0
2020-09-08 10:10:00,350.29,351.34,350.04,351.26,13477.0,333.6428,334.6429,333.4047,334.5667,13477.0
2020-09-08 10:15:00,351.04,351.83,350.7,351.48,14457.0,334.3572,335.1096,334.0333,334.7763,14457.0
2020-09-08 10:20:00,351.49,352.27,350.56,351.6,9522.0,334.7858,335.5287,333.9,334.8906,9522.0
2020-09-08 10:25:00,351.57,352.89,351.57,352.84,17010.0,334.862,336.1193,334.862,336.0716,17010.0
2020-09-08 10:30:00,352.33,353.09,350.3,351.03,15392.0,335.5859,336.3097,333.6523,334.3476,15392.0
2020-09-08 10:35:00,351.04,351.17,349.86,351.01,16177.0,334.3572,334.481,333.2332,334.3286,16177.0
2020-09-08 10:40:00,351.14,351.14,349.46,350.53,6500.0,334.4524,334.4524,332.8523,333.8714,6500.0
2020-09-08 10:45:00,350.33,351.08,349.79,349.82,10779.0,333.6809,334.3953,333.1666,333.1952,10779.0
2020-09-08 10:50:00,349.71,351.69,349.71,350.69,13989.0,333.0904,334.9763,333.0904,334.0238,13989.0
2020-09-08 10:55:00,350.97,351.95,350.57,351.23,12510.0,334.2905,335.2239,333.9095,334.5381,12510.0
2020-09-08 11:00:00,351.04,352.09,350.27,351.33,19476.0,334.3572,335.3573,333.6238,334.6334,19476.0
2020-09-08 11:05:00,351.39,352.17,351.35,352.17,11716.0,334.6905,335.4335,334.6524,335.4335,11716.0
2020-09-08 11:10:00,352.37,353.35,352.2,352.79,13161.0,335.624,336.5574,335.462,336.024,13161.0
2020-09-08 11:15:00,352.68,353.39,352.22,352.22,21187.0,335.9192,336.5955,335.4811,335.4811,21187.0
2020-09-08 11:20:00,352.3,352.38,350.66,351.33,17396.0,335.5573,335.6335,333.9952,334.6334,17396.0
2020-09-08 11:25:00,351.5,351.72,350.95,351.25,7474.0,334.7953,335.0049,334.2714,334.5572,7474.0
2020-09-08 11:30:00,351.23,351.72,349.75,351.07,11479.0,334.5381,335.0049,333.1285,334.3857,11479.0
2020-09-08 11:35:00,350.85,350.87,350.04,350.04,802.0,334.1762,334.1952,333.4047,333.4047,802.0
2020-09-08 11:40:00,349.94,349.97,349.05,349.65,3155.0,333.3094,333.338,332.4617,333.0332,3155.0
2020-09-08 11:45:00,350.04,350.47,349.91,349.97,2055.0,333.4047,333.8143,333.2809,333.338,2055.0
2020-09-08 11:50:00,349.6,349.87,348.54,349.4,2554.0,332.9856,333.2428,331.976,332.7951,2554.0
2020-09-08 11:55:00,348.78,350.13,348.7,350.13,1600.0,332.2046,333.4904,332.1284,333.4904,1600.0
2020-09-08 12:00:00,349.76,350.56,349.69,350.56,2200.0,333.138,333.9,333.0713,333.9,2200.0
2020-09-08 12:05:00,350.44,350.74,350.32,350.51,2220.0,333.7857,334.0714,333.6714,333.8524,2220.0
2020-09-08 12:10:00,350.47,350.64,350.0,350.0,2500.0,333.8143,333.9762,333.3666,333.3666,2500.0
2020-09-08 12:15:00,350.09,351.13,350.03,350.78,5817.0,333.4523,334.4429,333.3952,334.1095,5817.0
2020-09-08 12:20:00,350.81,352.2,350.46,352.2,5300.0,334.1381,335.462,333.8047,335.462,5300.0
2020-09-08 12:25:00,352.04,352.41,351.71,351.71,1929.0,335.3096,335.6621,334.9953,334.9953,1929.0
2020-09-08 12:30:00,351.47,351.63,351.36,351.46,2545.0,334.7667,334.9191,334.662,334.7572,2545.0
2020-09-08 12:35:00,351.43,352.48,351.42,352.04,2780.0,334.7286,335.7287,334.7191,335.3096,2780.0
2020-09-08 12:40:00,352.0,352.07,351.58,352.07,2350.0,335.2715,335.3382,334.8715,335.3382,2350.0
2020-09-08 12:45:00,352.22,352.86,352.22,352.82,1100.0,335.4811,336.0907,335.4811,336.0526,1100.0
2020-09-08 12:50:00,352.77,352.88,352.44,352.66,5432.0,336.005,336.1097,335.6906,335.9002,5432.0
2020-09-08 12:55:00,352.72,352.72,352.05,352.26,1332.0,335.9573,335.9573,335.3192,335.5192,1332.0
2020-09-08 13:00:00,352.22,352.49,351.46,351.76,3071.0,335.4811,335.7383,334.7572,335.043,3071.0
2020-09-08 13:05:00,351.62,352.24,351.26,351.96,5301.0,334.9096,335.5001,334.5667,335.2334,5301.0
2020-09-08 13:10:00,351.6,352.39,351.56,352.29,2077.0,334.8906,335.643,334.8525,335.5478,2077.0
2020-09-08 13:15:00,352.3,352.87,352.29,352.68,3309.0,335.5573,336.1002,335.5478,335.9192,3309.0
2020-09-08 13:20:00,352.26,352.56,351.92,352.38,2000.0,335.5192,335.8049,335.1953,335.6335,2000.0
2020-09-08 13:25:00,352.22,352.38,351.55,351.78,2110.0,335.4811,335.6335,334.8429,335.062,2110.0
2020-09-08 13:30:00,351.8,352.13,351.51,352.13,2093.0,335.0811,335.3954,334.8048,335.3954,2093.0
2020-09-08 13:35:00,352.46,352.54,351.94,352.27,1675.0,335.7097,335.7859,335.2144,335.5287,1675.0
2020-09-08 13:40:00,352.03,352.71,352.03,352.5,4910.0,335.3001,335.9478,335.3001,335.7478,4910.0
2020-09-08 13:45:00,352.64,353.3,352.64,352.92,4131.0,335.8811,336.5098,335.8811,336.1478,4131.0
2020-09-08 13:50:00,352.86,353.21,352.11,352.8,8961.0,336.0907,336.424,335.3763,336.0335,8961.0
2020-09-08 13:55:00,352.93,353.03,352.51,352.94,4956.0,336.1574,336.2526,335.7573,336.1669,4956.0
2020-09-08 14:00:00,352.84,353.14,352.32,352.35,5077.0,336.0716,336.3574,335.5763,335.6049,5077.0
2020-09-08 14:05:00,352.31,352.49,351.94,352.39,8034.0,335.5668,335.7383,335.2144,335.643,8034.0
2020-09-08 14:10:00,352.57,352.78,352.27,352.31,8241.0,335.8145,336.0145,335.5287,335.5668,8241.0
2020-09-08 14:15:00,352.43,352.5,351.48,351.79,6221.0,335.6811,335.7478,334.7763,335.0715,6221.0
2020-09-08 14:20:00,351.74,352.34,351.52,351.67,3808.0,335.0239,335.5954,334.8144,334.9572,3808.0
2020-09-08 14:25:00,351.75,351.76,350.85,350.9,11017.0,335.0334,335.043,334.1762,334.2238,11017.0
2020-09-08 14:30:00,350.81,350.82,349.87,350.74,12053.0,334.1381,334.1476,333.2428,334.0714,12053.0
2020-09-08 14:35:00,351.0,351.01,350.22,350.33,15437.0,334.3191,334.3286,333.5761,333.6809,15437.0
2020-09-08 14:40:00,350.36,350.43,349.67,349.75,21815.0,333.7095,333.7762,333.0523,333.1285,21815.0
2020-09-08 14:45:00,349.75,350.99,349.74,350.68,13331.0,333.1285,334.3095,333.119,334.0143,13331.0
2020-09-08 14:50:00,350.48,351.3,349.37,349.62,17687.0,333.8238,334.6048,332.7665,333.0047,17687.0
2020-09-08 14:55:00,349.46,351.03,349.23,350.52,4597.0,332.8523,334.3476,332.6332,333.8619,4597.0
2020-09-08 15:00:00,350.25,350.63,348.24,348.24,5033.0,333.6047,333.9667,331.6902,331.6902,5033.0
2020-09-08 15:05:00,348.52,348.65,347.59,348.06,6400.0,331.9569,332.0808,331.0711,331.5188,6400.0
2020-09-08 15:10:00,348.37,349.39,348.16,348.97,3100.0,331.8141,332.7856,331.614,332.3855,3100.0
2020-09-08 15:15:00,349.37,349.49,348.04,348.54,4725.0,332.7665,332.8808,331.4997,331.976,4725.0
2020-09-08 15:20:00,348.28,348.84,348.09,348.54,4987.0,331.7283,332.2617,331.5474,331.976,4987.0
2020-09-08 15:25:00,348.53,350.21,348.53,349.88,8685.0,331.9665,333.5666,331.9665,333.2523,8685.0
2020-09-08 15:30:00,349.81,350.68,349.4,349.4,11103.0,333.1856,334.0143,332.7951,332.7951,11103.0
2020-09-08 15:35:00,349.79,350.2,349.16,349.44,9630.0,333.1666,333.5571,332.5665,332.8332,9630.0
2020-09-08 15:40:00,349.24,349.24,348.19,348.2,19773.0,332.6427,332.6427,331.6426,331.6521,19773.0
2020-09-08 15:45:00,348.45,348.45,347.06,348.08,14100.0,331.8903,331.8903,330.5663,331.5378,14100.0
2020-09-08 15:50:00,347.8,348.16,347.4,348.09,23578.0,331.2711,331.614,330.8902,331.5474,23578.0
2020-09-08 15:55:00,347.82,347.98,347.0,347.62,28152.0,331.2902,331.4426,330.5092,331.0997,28152.0
2020-09-09 09:30:00,358.15,358.51,356.46,356.76,59888.0,341.1293,341.4722,339.5196,339.8053,59888.0
2020-09-09 09:35:00,356.77,357.85,355.51,355.51,33697.0,339.8149,340.8435,338.6147,338.6147,33697.0
2020-09-09 09:40:00,355.62,357.4,355.23,355.53,14887.0,338.7195,340.4149,338.348,338.6338,14887.0
2020-09-09 09:45:00,355.7,355.92,354.51,354.85,11413.0,338.7957,339.0053,337.6623,337.9861,11413.0
2020-09-09 09:50:00,354.92,356.09,353.51,355.85,15064.0,338.0528,339.1672,336.7098,338.9386,15064.0
2020-09-09 09:55:00,355.84,357.13,355.84,356.5,8324.0,338.9291,340.1577,338.9291,339.5577,8324.0
2020-09-09 10:00:00,357.19,358.4,356.94,356.98,9759.0,340.2149,341.3674,339.9768,340.0149,9759.0
2020-09-09 10:05:00,356.99,357.22,355.75,355.97,12367.0,340.0244,340.2435,338.8433,339.0529,12367.0
2020-09-09 10:10:00,356.09,356.51,354.83,355.29,14301.0,339.1672,339.5672,337.9671,338.4052,14301.0
2020-09-09 10:15:00,355.4,356.3,355.32,355.61,13193.0,338.51,339.3672,338.4338,338.71,13193.0
2020-09-09 10:20:00,355.96,356.54,355.7,356.16,8659.0,339.0434,339.5958,338.7957,339.2338,8659.0
2020-09-09 10:25:00,356.15,358.25,356.14,357.87,5160.0,339.2243,341.2245,339.2148,340.8626,5160.0
2020-09-09 10:30:00,358.09,358.48,357.69,358.23,8671.0,341.0721,341.4436,340.6911,341.2055,8671.0
2020-09-09 10:35:00,358.36,359.25,358.35,359.25,3825.0,341.3293,342.177,341.3198,342.177,3825.0
2020-09-09 10:40:00,359.39,360.1,359.29,359.58,8348.0,342.3103,342.9866,342.2151,342.4913,8348.0
2020-09-09 10:45:00,359.65,359.81,358.29,358.5,4100.0,342.558,342.7104,341.2626,341.4626,4100.0
2020-09-09 10:50:00,358.55,359.16,358.35,359.16,5567.0,341.5103,342.0913,341.3198,342.0913,5567.0
2020-09-09 10:55:00,359.28,359.62,359.02,359.36,9753.0,342.2056,342.5294,341.9579,342.2818,9753.0
2020-09-09 11:00:00,359.41,360.57,359.41,360.57,2950.0,342.3294,343.4343,342.3294,343.4343,2950.0
2020-09-09 11:05:00,360.33,360.55,359.01,359.11,5048.0,343.2057,343.4152,341.9484,342.0437,5048.0
2020-09-09 11:10:00,359.24,359.48,358.66,359.46,4340.0,342.1675,342.3961,341.615,342.377,4340.0
2020-09-09 11:15:00,359.47,359.88,358.89,359.4,4700.0,342.3865,342.7771,341.8341,342.3199,4700.0
2020-09-09 11:20:00,359.0,359.53,359.0,359.27,1479.0,341.9389,342.4437,341.9389,342.196,1479.0
2020-09-09 11:25:00,359.82,360.26,359.66,360.21,6629.0,342.7199,343.139,342.5675,343.0914,6629.0
2020-09-09 11:30:00,360.01,360.4,359.95,360.15,2388.0,342.9009,343.2723,342.8437,343.0342,2388.0
2020-09-09 11:35:00,360.27,360.82,359.35,359.35,4644.0,343.1485,343.6724,342.2722,342.2722,4644.0
2020-09-09 11:40:00,360.13,360.25,359.2,359.45,1482.0,343.0152,343.1295,342.1294,342.3675,1482.0
2020-09-09 11:45:00,359.62,360.27,359.33,360.11,4914.0,342.5294,343.1485,342.2532,342.9961,4914.0
2020-09-09 11:50:00,360.15,360.32,359.89,359.98,2176.0,343.0342,343.1961,342.7866,342.8723,2176.0
2020-09-09 11:55:00,359.77,359.79,359.35,359.73,4688.0,342.6723,342.6913,342.2722,342.6342,4688.0
2020-09-09 12:00:00,359.7,359.89,359.7,359.84,1700.0,342.6056,342.7866,342.6056,342.739,1700.0
2020-09-09 12:05:00,359.77,359.91,359.34,359.78,3550.0,342.6723,342.8056,342.2627,342.6818,3550.0
2020-09-09 12:10:00,359.82,359.87,359.4,359.4,3496.0,342.7199,342.7675,342.3199,342.3199,3496.0
2020-09-09 12:15:00,359.35,359.71,359.17,359.65,10451.0,342.2722,342.6151,342.1008,342.558,10451.0
2020-09-09 12:20:00,359.59,359.85,359.54,359.75,2998.0,342.5008,342.7485,342.4532,342.6532,2998.0
2020-09-09 12:25:00,359.61,359.79,359.43,359.51,977.0,342.5199,342.6913,342.3484,342.4246,977.0
2020-09-09 12:30:00,359.24,359.93,359.23,359.23,1200.0,342.1675,342.8247,342.1579,342.1579,1200.0
2020-09-09 12:35:00,359.44,359.61,359.25,359.55,750.0,342.358,342.5199,342.177,342.4627,750.0
2020-09-09 12:40:00,359.41,359.88,359.28,359.75,1966.0,342.3294,342.7771,342.2056,342.6532,1966.0
2020-09-09 12:45:00,359.75,359.85,359.47,359.75,1400.0,342.6532,342.7485,342.3865,342.6532,1400.0
2020-09-09 12:50:00,359.75,359.83,359.38,359.49,2500.0,342.6532,342.7294,342.3008,342.4056,2500.0
2020-09-09 12:55:00,359.58,360.06,359.46,359.94,2050.0,342.4913,342.9485,342.377,342.8342,2050.0
2020-09-09 13:00:00,360.16,360.39,359.98,360.28,5445.0,343.0438,343.2628,342.8723,343.158,5445.0
2020-09-09 13:05:00,360.27,360.69,360.07,360.07,6341.0,343.1485,343.5486,342.958,342.958,6341.0
2020-09-09 13:10:00,360.38,361.14,360.38,361.14,2567.0,343.2533,343.9772,343.2533,343.9772,2567.0
2020-09-09 13:15:00,360.87,360.87,359.98,360.0,1300.0,343.72,343.72,342.8723,342.8914,1300.0
2020-09-09 13:20:00,359.97,360.45,359.97,360.45,1723.0,342.8628,343.32,342.8628,343.32,1723.0
2020-09-09 13:25:00,360.53,360.53,360.12,360.21,435.0,343.3962,343.3962,343.0057,343.0914,435.0
2020-09-09 13:30:00,360.28,360.52,359.8,360.52,1865.0,343.158,343.3866,342.7009,343.3866,1865.0
2020-09-09 13:35:00,360.54,360.67,359.88,359.88,2100.0,343.4057,343.5295,342.7771,342.7771,2100.0
2020-09-09 13:40:00,359.95,359.95,358.99,359.22,1641.0,342.8437,342.8437,341.9294,342.1484,1641.0
2020-09-09 13:45:00,359.22,359.28,358.92,359.28,900.0,342.1484,342.2056,341.8627,342.2056,900.0
2020-09-09 13:50:00,359.65,359.66,359.3,359.57,867.0,342.558,342.5675,342.2246,342.4818,867.0
2020-09-09 13:55:00,359.79,359.79,359.37,359.42,1022.0,342.6913,342.6913,342.2913,342.3389,1022.0
2020-09-09 14:00:00,359.38,359.38,358.88,358.88,1614.0,342.3008,342.3008,341.8246,341.8246,1614.0
2020-09-09 14:05:00,358.89,359.33,358.48,358.87,2638.0,341.8341,342.2532,341.4436,341.8151,2638.0
2020-09-09 14:10:00,358.93,359.45,358.92,359.21,800.0,341.8722,342.3675,341.8627,342.1389,800.0
2020-09-09 14:15:00,359.38,359.81,359.38,359.66,758.0,342.3008,342.7104,342.3008,342.5675,758.0
2020-09-09 14:20:00,359.5,359.61,359.22,359.22,1900.0,342.4151,342.5199,342.1484,342.1484,1900.0
2020-09-09 14:25:00,359.22,359.42,358.8,358.8,1049.0,342.1484,342.3389,341.7484,341.7484,1049.0
2020-09-09 14:30:00,359.34,360.26,359.34,360.26,400.0,342.2627,343.139,342.2627,343.139,400.0
2020-09-09 14:35:00,360.01,360.49,359.84,360.49,3460.0,342.9009,343.3581,342.739,343.3581,3460.0
2020-09-09 14:40:00,360.53,360.53,359.93,360.08,1453.0,343.3962,343.3962,342.8247,342.9676,1453.0
2020-09-09 14:45:00,360.02,360.02,359.65,359.71,1674.0,342.9104,342.9104,342.558,342.6151,1674.0
2020-09-09 14:50:00,359.71,360.05,359.39,359.98,2499.0,342.6151,342.939,342.3103,342.8723,2499.0
2020-09-09 14:55:00,360.32,360.32,359.67,359.89,2239.0,343.1961,343.1961,342.577,342.7866,2239.0
2020-09-09 15:00:00,359.92,360.42,359.92,360.22,6259.0,342.8152,343.2914,342.8152,343.1009,6259.0
2020-09-09 15:05:00,360.36,360.47,360.1,360.35,1600.0,343.2342,343.339,342.9866,343.2247,1600.0
2020-09-09 15:10:00,360.34,360.34,359.9,359.91,5248.0,343.2152,343.2152,342.7961,342.8056,5248.0
2020-09-09 15:15:00,360.12,360.91,360.12,360.55,3975.0,343.0057,343.7581,343.0057,343.4152,3975.0
2020-09-09 15:20:00,360.82,360.88,360.44,360.79,4329.0,343.6724,343.7295,343.3104,343.6438,4329.0
2020-09-09 15:25:00,360.96,361.04,360.64,360.9,3121.0,343.8057,343.8819,343.5009,343.7486,3121.0
2020-09-09 15:30:00,360.9,361.54,360.74,360.99,7400.0,343.7486,344.3582,343.5962,343.8343,7400.0
2020-09-09 15:35:00,360.94,361.17,360.24,360.25,9370.0,343.7867,344.0058,343.1199,343.1295,9370.0
2020-09-09 15:40:00,360.05,360.41,359.67,360.0,8066.0,342.939,343.2819,342.577,342.8914,8066.0
2020-09-09 15:45:00,359.8,359.91,359.33,359.68,11345.0,342.7009,342.8056,342.2532,342.5866,11345.0
2020-09-09 15:50:00,359.56,360.34,359.24,360.2,15147.0,342.4723,343.2152,342.1675,343.0819,15147.0
2020-09-09 15:55:00,360.45,360.45,358.84,358.9,36017.0,343.32,343.32,341.7865,341.8436,36017.0
2020-09-10 09:30:00,364.27,366.81,363.96,366.62,34501.0,346.9584,349.3777,346.6632,349.1967,34501.0
2020-09-10 09:35:00,366.48,366.74,364.78,365.5,16976.0,349.0634,349.311,347.4442,348.13,16976.0
2020-09-10 09:40:00,365.4,366.12,365.05,365.19,6903.0,348.0347,348.7205,347.7014,347.8347,6903.0
2020-09-10 09:45:00,365.06,365.81,364.79,364.79,10743.0,347.7109,348.4252,347.4537,347.4537,10743.0
2020-09-10 09:50:00,364.97,365.15,364.01,365.13,7588.0,347.6252,347.7966,346.7108,347.7776,7588.0
2020-09-10 09:55:00,364.96,365.28,363.66,364.04,6500.0,347.6156,347.9204,346.3774,346.7394,6500.0
2020-09-10 10:00:00,364.27,364.88,364.22,364.55,15108.0,346.9584,347.5394,346.9108,347.2251,15108.0
2020-09-10 10:05:00,364.63,365.32,364.2,365.31,11739.0,347.3013,347.9585,346.8918,347.949,11739.0
2020-09-10 10:10:00,365.35,365.46,364.59,364.85,5226.0,347.9871,348.0919,347.2632,347.5109,5226.0
2020-09-10 10:15:00,364.85,365.24,364.07,364.17,4303.0,347.5109,347.8823,346.7679,346.8632,4303.0
2020-09-10 10:20:00,363.83,364.44,363.71,364.02,4750.0,346.5393,347.1203,346.425,346.7203,4750.0
2020-09-10 10:25:00,363.77,363.93,363.34,363.34,3807.0,346.4822,346.6346,346.0726,346.0726,3807.0
2020-09-10 10:30:00,363.3,364.43,363.3,364.37,3290.0,346.0345,347.1108,346.0345,347.0537,3290.0
2020-09-10 10:35:00,364.36,364.43,363.83,364.28,4426.0,347.0442,347.1108,346.5393,346.968,4426.0
2020-09-10 10:40:00,364.25,364.37,363.1,363.21,6614.0,346.9394,347.0537,345.844,345.9488,6614.0
2020-09-10 10:45:00,363.23,363.43,361.45,361.71,9128.0,345.9679,346.1583,344.2724,344.5201,9128.0
2020-09-10 10:50:00,361.84,363.09,361.52,362.86,10893.0,344.6439,345.8345,344.3391,345.6154,10893.0
2020-09-10 10:55:00,362.79,362.79,360.57,360.69,6257.0,345.5488,345.5488,343.4343,343.5486,6257.0
2020-09-10 11:00:00,360.65,362.01,360.14,361.78,8685.0,343.5105,344.8058,343.0247,344.5868,8685.0
2020-09-10 11:05:00,361.69,362.57,361.69,362.53,3030.0,344.501,345.3392,344.501,345.3011,3030.0
2020-09-10 11:10:00,362.25,362.75,361.79,362.48,3560.0,345.0344,345.5107,344.5963,345.2535,3560.0
2020-09-10 11:15:00,362.39,362.56,361.54,362.13,5258.0,345.1678,345.3297,344.3582,344.9201,5258.0
2020-09-10 11:20:00,362.32,362.85,362.16,362.71,5050.0,345.1011,345.6059,344.9487,345.4726,5050.0
2020-09-10 11:25:00,362.76,362.83,362.25,362.46,5803.0,345.5202,345.5869,345.0344,345.2344,5803.0
2020-09-10 11:30:00,362.74,363.4,362.41,362.41,9082.0,345.5011,346.1298,345.1868,345.1868,9082.0
2020-09-10 11:35:00,362.45,362.54,362.3,362.54,2750.0,345.2249,345.3106,345.0821,345.3106,2750.0
2020-09-10 11:40:00,362.52,363.63,362.52,363.57,2103.0,345.2916,346.3488,345.2916,346.2917,2103.0
2020-09-10 11:45:00,363.56,363.75,362.57,363.13,1907.0,346.2822,346.4631,345.3392,345.8726,1907.0
2020-09-10 11:50:00,363.26,363.26,362.72,362.72,1350.0,345.9964,345.9964,345.4821,345.4821,1350.0
2020-09-10 11:55:00,362.37,362.37,361.75,361.75,1154.0,345.1487,345.1487,344.5582,344.5582,1154.0
2020-09-10 12:00:00,362.0,362.34,361.1,361.52,3499.0,344.7963,345.1201,343.9391,344.3391,3499.0
2020-09-10 12:05:00,361.8,361.89,361.5,361.71,900.0,344.6058,344.6915,344.3201,344.5201,900.0
2020-09-10 12:10:00,361.95,362.2,361.62,361.93,2615.0,344.7487,344.9868,344.4344,344.7296,2615.0
2020-09-10 12:15:00,361.67,361.79,361.04,361.16,1500.0,344.482,344.5963,343.8819,343.9962,1500.0
2020-09-10 12:20:00,361.21,361.21,360.09,360.34,3818.0,344.0439,344.0439,342.9771,343.2152,3818.0
2020-09-10 12:25:00,360.89,360.89,360.31,360.63,1200.0,343.7391,343.7391,343.1866,343.4914,1200.0
2020-09-10 12:30:00,360.75,360.75,360.13,360.27,3288.0,343.6057,343.6057,343.0152,343.1485,3288.0
2020-09-10 12:35:00,360.11,360.39,358.62,358.94,5800.0,342.9961,343.2628,341.5769,341.8817,5800.0
2020-09-10 12:40:00,358.88,359.43,358.42,358.5,3900.0,341.8246,342.3484,341.3864,341.4626,3900.0
2020-09-10 12:45:00,358.62,359.57,358.62,359.45,1845.0,341.5769,342.4818,341.5769,342.3675,1845.0
2020-09-10 12:50:00,359.95,360.83,359.94,360.56,1540.0,342.8437,343.6819,342.8342,343.4247,1540.0
2020-09-10 12:55:00,360.83,361.08,360.53,361.07,2880.0,343.6819,343.92,343.3962,343.9105,2880.0
2020-09-10 13:00:00,360.53,361.61,360.53,361.6,909.0,343.3962,344.4248,343.3962,344.4153,909.0
2020-09-10 13:05:00,361.59,361.59,361.36,361.37,400.0,344.4058,344.4058,344.1867,344.1962,400.0
2020-09-10 13:10:00,361.57,361.9,361.11,361.28,1100.0,344.3867,344.7011,343.9486,344.1105,1100.0
2020-09-10 13:15:00,361.45,362.11,361.39,362.11,1800.0,344.2724,344.9011,344.2153,344.9011,1800.0
2020-09-10 13:20:00,362.02,362.02,361.23,361.23,1000.0,344.8154,344.8154,344.0629,344.0629,1000.0
2020-09-10 13:25:00,361.25,361.25,360.46,360.53,1100.0,344.082,344.082,343.3295,343.3962,1100.0
2020-09-10 13:30:00,360.61,361.25,360.16,361.16,2834.0,343.4724,344.082,343.0438,343.9962,2834.0
2020-09-10 13:35:00,361.4,361.4,360.29,360.29,1487.0,344.2248,344.2248,343.1676,343.1676,1487.0
2020-09-10 13:40:00,360.29,360.69,360.29,360.37,2610.0,343.1676,343.5486,343.1676,343.2438,2610.0
2020-09-10 13:45:00,360.67,360.89,360.58,360.6,4019.0,343.5295,343.7391,343.4438,343.4628,4019.0
2020-09-10 13:50:00,360.53,360.53,359.81,359.99,2330.0,343.3962,343.3962,342.7104,342.8818,2330.0
2020-09-10 13:55:00,360.23,360.38,359.8,360.21,1104.0,343.1104,343.2533,342.7009,343.0914,1104.0
2020-09-10 14:00:00,360.21,360.74,360.08,360.18,1598.0,343.0914,343.5962,342.9676,343.0628,1598.0
2020-09-10 14:05:00,360.17,360.46,360.16,360.29,1400.0,343.0533,343.3295,343.0438,343.1676,1400.0
2020-09-10 14:10:00,360.15,360.32,359.66,359.83,2975.0,343.0342,343.1961,342.5675,342.7294,2975.0
2020-09-10 14:15:00,359.63,359.63,358.35,358.35,1500.0,342.5389,342.5389,341.3198,341.3198,1500.0
2020-09-10 14:20:00,358.65,358.98,357.08,357.08,2750.0,341.6055,341.9198,340.1101,340.1101,2750.0
2020-09-10 14:25:00,357.32,357.62,355.63,355.63,4905.0,340.3387,340.6245,338.729,338.729,4905.0
2020-09-10 14:30:00,355.5,357.46,355.48,357.04,2300.0,338.6052,340.4721,338.5862,340.072,2300.0
2020-09-10 14:35:00,356.71,358.64,356.71,358.22,7255.0,339.7577,341.596,339.7577,341.1959,7255.0
2020-09-10 14:40:00,358.35,358.41,356.51,356.56,3464.0,341.3198,341.3769,339.5672,339.6148,3464.0
2020-09-10 14:45:00,356.71,357.72,356.71,357.72,2500.0,339.7577,340.7197,339.7577,340.7197,2500.0
2020-09-10 14:50:00,357.35,357.89,357.02,357.28,7190.0,340.3673,340.8816,340.053,340.3006,7190.0
2020-09-10 14:55:00,357.3,358.77,357.3,358.63,1449.0,340.3197,341.7198,340.3197,341.5865,1449.0
2020-09-10 15:00:00,358.3,358.36,357.23,357.23,3320.0,341.2721,341.3293,340.253,340.253,3320.0
2020-09-10 15:05:00,357.38,357.38,355.78,355.78,3944.0,340.3959,340.3959,338.8719,338.8719,3944.0
2020-09-10 15:10:00,355.66,356.57,355.45,356.52,1700.0,338.7576,339.6244,338.5576,339.5767,1700.0
2020-09-10 15:15:00,356.09,356.4,355.28,355.44,7900.0,339.1672,339.4624,338.3957,338.5481,7900.0
2020-09-10 15:20:00,355.61,356.7,355.61,355.72,3600.0,338.71,339.7482,338.71,338.8148,3600.0
2020-09-10 15:25:00,355.75,356.54,355.03,356.4,5357.0,338.8433,339.5958,338.1575,339.4624,5357.0
2020-09-10 15:30:00,356.49,357.26,355.72,357.26,1831.0,339.5482,340.2816,338.8148,340.2816,1831.0
2020-09-10 15:35:00,356.8,357.42,355.82,356.85,3399.0,339.8434,340.434,338.91,339.8911,3399.0
2020-09-10 15:40:00,357.47,358.42,357.47,358.01,3700.0,340.4816,341.3864,340.4816,340.9959,3700.0
2020-09-10 15:45:00,358.06,358.33,356.73,356.73,6302.0,341.0436,341.3007,339.7768,339.7768,6302.0
2020-09-10 15:50:00,357.3,358.0,356.88,357.31,23298.0,340.3197,340.9864,339.9196,340.3292,23298.0
2020-09-10 15:55:00,357.5,358.11,357.04,357.55,23444.0,340.5102,341.0912,340.072,340.5578,23444.0
2020-09-11 09:30:00,364.21,364.78,362.57,362.79,26993.0,346.9013,347.4442,345.3392,345.5488,26993.0
2020-09-11 09:35:00,362.59,363.46,361.81,362.94,20205.0,345.3583,346.1869,344.6153,345.6916,20205.0
2020-09-11 09:40:00,362.87,363.74,362.77,363.07,15190.0,345.625,346.4536,345.5297,345.8155,15190.0
2020-09-11 09:45:00,363.0,365.63,362.94,365.52,10105.0,345.7488,348.2538,345.6916,348.149,10105.0
2020-09-11 09:50:00,365.67,365.69,364.51,364.94,4500.0,348.2919,348.3109,347.187,347.5966,4500.0
2020-09-11 09:55:00,364.5,364.54,362.36,363.07,21910.0,347.1775,347.2156,345.1392,345.8155,21910.0
2020-09-11 10:00:00,363.19,363.54,362.55,362.82,4937.0,345.9298,346.2631,345.3202,345.5773,4937.0
2020-09-11 10:05:00,362.61,363.21,361.69,361.75,3678.0,345.3773,345.9488,344.501,344.5582,3678.0
2020-09-11 10:10:00,362.03,362.3,360.94,362.04,6197.0,344.8249,345.0821,343.7867,344.8344,6197.0
2020-09-11 10:15:00,361.88,363.65,361.39,363.65,5348.0,344.682,346.3679,344.2153,346.3679,5348.0
2020-09-11 10:20:00,363.57,364.36,363.42,364.09,5891.0,346.2917,347.0442,346.1488,346.787,5891.0
2020-09-11 10:25:00,363.84,364.1,363.33,364.04,5874.0,346.5489,346.7965,346.0631,346.7394,5874.0
2020-09-11 10:30:00,364.12,364.39,363.04,363.08,3300.0,346.8156,347.0727,345.7869,345.825,3300.0
2020-09-11 10:35:00,363.44,363.52,362.41,362.94,3436.0,346.1679,346.2441,345.1868,345.6916,3436.0
2020-09-11 10:40:00,362.92,363.78,362.84,363.77,5680.0,345.6726,346.4917,345.5964,346.4822,5680.0
2020-09-11 10:45:00,363.72,364.6,363.71,364.59,2822.0,346.4346,347.2727,346.425,347.2632,2822.0
2020-09-11 10:50:00,364.8,365.69,364.8,365.34,5485.0,347.4632,348.3109,347.4632,347.9776,5485.0
2020-09-11 10:55:00,365.31,365.96,365.13,365.19,6400.0,347.949,348.5681,347.7776,347.8347,6400.0
2020-09-11 11:00:00,365.02,366.61,365.01,366.49,2527.0,347.6728,349.1872,347.6633,349.0729,2527.0
2020-09-11 11:05:00,366.49,367.15,366.14,367.12,5065.0,349.0729,349.7016,348.7396,349.673,5065.0
2020-09-11 11:10:00,366.99,367.1,366.15,366.21,11395.0,349.5492,349.6539,348.7491,348.8062,11395.0
2020-09-11 11:15:00,365.99,366.57,365.61,366.25,2900.0,348.5967,349.1491,348.2347,348.8443,2900.0
2020-09-11 11:20:00,366.2,366.2,364.74,364.74,8166.0,348.7967,348.7967,347.4061,347.4061,8166.0
2020-09-11 11:25:00,365.08,365.14,364.54,364.88,4722.0,347.7299,347.7871,347.2156,347.5394,4722.0
2020-09-11 11:30:00,364.5,364.54,363.78,363.78,5026.0,347.1775,347.2156,346.4917,346.4917,5026.0
2020-09-11 11:35:00,363.59,364.42,363.53,364.02,4668.0,346.3107,347.1013,346.2536,346.7203,4668.0
2020-09-11 11:40:00,364.04,364.35,363.72,364.35,1100.0,346.7394,347.0346,346.4346,347.0346,1100.0
2020-09-11 11:45:00,364.13,364.78,363.83,364.15,938.0,346.8251,347.4442,346.5393,346.8441,938.0
2020-09-11 11:50:00,364.48,364.83,364.06,364.22,1789.0,347.1584,347.4918,346.7584,346.9108,1789.0
2020-09-11 11:55:00,364.38,364.49,363.1,363.14,2413.0,347.0632,347.168,345.844,345.8821,2413.0
2020-09-11 12:00:00,363.02,364.13,363.02,364.13,1300.0,345.7678,346.8251,345.7678,346.8251,1300.0
2020-09-11 12:05:00,364.28,364.28,363.35,363.36,1400.0,346.968,346.968,346.0822,346.0917,1400.0
2020-09-11 12:10:00,363.08,363.08,362.63,362.87,1000.0,345.825,345.825,345.3964,345.625,1000.0
2020-09-11 12:15:00,362.6,363.09,362.56,363.09,546.0,345.3678,345.8345,345.3297,345.8345,546.0
2020-09-11 12:20:00,363.2,363.38,363.14,363.36,970.0,345.9393,346.1107,345.8821,346.0917,970.0
2020-09-11 12:25:00,363.15,363.15,362.54,362.71,1328.0,345.8917,345.8917,345.3106,345.4726,1328.0
2020-09-11 12:30:00,362.34,362.36,361.3,361.3,1593.0,345.1201,345.1392,344.1296,344.1296,1593.0
2020-09-11 12:35:00,361.54,361.54,360.98,361.26,6500.0,344.3582,344.3582,343.8248,344.0915,6500.0
2020-09-11 12:40:00,360.89,361.47,360.41,361.35,4240.0,343.7391,344.2915,343.2819,344.1772,4240.0
2020-09-11 12:45:00,361.34,361.62,361.33,361.37,411.0,344.1677,344.4344,344.1581,344.1962,411.0
2020-09-11 12:50:00,362.09,362.31,362.09,362.31,200.0,344.882,345.0916,344.882,345.0916,200.0
2020-09-11 12:55:00,361.85,361.85,360.51,360.51,2302.0,344.6534,344.6534,343.3771,343.3771,2302.0
2020-09-11 13:00:00,360.69,360.74,360.2,360.21,518.0,343.5486,343.5962,343.0819,343.0914,518.0
2020-09-11 13:05:00,360.41,360.49,359.18,359.28,4480.0,343.2819,343.3581,342.1103,342.2056,4480.0
2020-09-11 13:10:00,359.56,361.0,358.87,359.26,7606.0,342.4723,343.8438,341.8151,342.1865,7606.0
2020-09-11 13:15:00,359.47,360.22,358.78,360.12,2127.0,342.3865,343.1009,341.7293,343.0057,2127.0
2020-09-11 13:20:00,360.49,360.5,359.95,359.96,1980.0,343.3581,343.3676,342.8437,342.8533,1980.0
2020-09-11 13:25:00,360.0,360.11,359.5,359.55,4299.0,342.8914,342.9961,342.4151,342.4627,4299.0
2020-09-11 13:30:00,358.27,359.06,358.0,359.06,1570.0,341.2436,341.996,340.9864,341.996,1570.0
2020-09-11 13:35:00,358.89,359.59,358.83,358.83,699.0,341.8341,342.5008,341.777,341.777,699.0
2020-09-11 13:40:00,359.52,360.17,359.02,360.17,607.0,342.4342,343.0533,341.9579,343.0533,607.0
2020-09-11 13:45:00,360.08,360.23,359.6,359.69,893.0,342.9676,343.1104,342.5104,342.5961,893.0
2020-09-11 13:50:00,359.97,360.26,359.96,360.03,500.0,342.8628,343.139,342.8533,342.9199,500.0
2020-09-11 13:55:00,359.33,359.33,358.48,358.48,702.0,342.2532,342.2532,341.4436,341.4436,702.0
2020-09-11 14:00:00,358.23,358.48,357.59,358.34,3457.0,341.2055,341.4436,340.5959,341.3102,3457.0
2020-09-11 14:05:00,358.18,359.39,358.18,359.36,2445.0,341.1578,342.3103,341.1578,342.2818,2445.0
2020-09-11 14:10:00,359.62,360.19,359.12,360.19,900.0,342.5294,343.0723,342.0532,343.0723,900.0
2020-09-11 14:15:00,359.9,360.09,359.13,359.46,900.0,342.7961,342.9771,342.0627,342.377,900.0
2020-09-11 14:20:00,359.35,359.8,358.93,359.55,1212.0,342.2722,342.7009,341.8722,342.4627,1212.0
2020-09-11 14:25:00,359.91,359.91,359.59,359.59,400.0,342.8056,342.8056,342.5008,342.5008,400.0
2020-09-11 14:30:00,359.17,360.32,359.16,359.84,2287.0,342.1008,343.1961,342.0913,342.739,2287.0
2020-09-11 14:35:00,360.77,360.77,360.6,360.7,800.0,343.6248,343.6248,343.4628,343.5581,800.0
2020-09-11 14:40:00,360.61,361.1,360.37,361.1,1200.0,343.4724,343.9391,343.2438,343.9391,1200.0
2020-09-11 14:45:00,360.7,360.75,360.39,360.39,800.0,343.5581,343.6057,343.2628,343.2628,800.0
2020-09-11 14:50:00,360.06,360.61,360.06,360.57,1800.0,342.9485,343.4724,342.9485,343.4343,1800.0
2020-09-11 14:55:00,360.42,360.57,359.47,359.47,2087.0,343.2914,343.4343,342.3865,342.3865,2087.0
2020-09-11 15:00:00,359.25,359.33,358.79,359.13,1100.0,342.177,342.2532,341.7389,342.0627,1100.0
2020-09-11 15:05:00,358.75,358.91,358.2,358.2,1928.0,341.7008,341.8532,341.1769,341.1769,1928.0
2020-09-11 15:10:00,358.18,359.03,357.91,359.03,2457.0,341.1578,341.9675,340.9007,341.9675,2457.0
2020-09-11 15:15:00,359.45,359.86,359.11,359.86,3526.0,342.3675,342.758,342.0437,342.758,3526.0
2020-09-11 15:20:00,359.61,361.26,359.58,360.94,4085.0,342.5199,344.0915,342.4913,343.7867,4085.0
2020-09-11 15:25:00,360.53,361.33,360.43,361.19,3411.0,343.3962,344.1581,343.3009,344.0248,3411.0
2020-09-11 15:30:00,361.08,361.45,361.01,361.34,4048.0,343.92,344.2724,343.8534,344.1677,4048.0
2020-09-11 15:35:00,361.0,361.08,359.53,359.77,7236.0,343.8438,343.92,342.4437,342.6723,7236.0
2020-09-11 15:40:00,359.78,360.09,358.86,359.37,9935.0,342.6818,342.9771,341.8055,342.2913,9935.0
2020-09-11 15:45:00,359.35,359.51,358.71,359.33,10500.0,342.2722,342.4246,341.6627,342.2532,10500.0
2020-09-11 15:50:00,359.07,360.0,358.9,359.24,24393.0,342.0056,342.8914,341.8436,342.1675,24393.0
2020-09-11 15:55:00,359.33,359.71,358.88,359.22,30833.0,342.2532,342.6151,341.8246,342.1484,30833.0
2020-09-14 09:30:00,369.77,369.77,367.43,367.43,37312.0,352.197,352.197,349.9683,349.9683,37312.0
2020-09-14 09:35:00,367.37,368.17,366.76,367.19,11354.0,349.9111,350.6731,349.3301,349.7397,11354.0
2020-09-14 09:40:00,367.77,368.41,367.66,368.41,2650.0,350.2921,350.9017,350.1873,350.9017,2650.0
2020-09-14 09:45:00,368.75,369.11,368.36,368.73,4460.0,351.2255,351.5684,350.8541,351.2065,4460.0
2020-09-14 09:50:00,368.89,368.89,367.72,367.72,7671.0,351.3589,351.3589,350.2445,350.2445,7671.0
2020-09-14 09:55:00,367.84,368.19,367.72,368.14,3606.0,350.3588,350.6921,350.2445,350.6445,3606.0
2020-09-14 10:00:00,368.27,368.67,367.75,368.35,5128.0,350.7683,351.1493,350.273,350.8445,5128.0
2020-09-14 10:05:00,368.43,368.71,368.33,368.56,4000.0,350.9207,351.1874,350.8255,351.0446,4000.0
2020-09-14 10:10:00,368.61,368.87,368.51,368.65,3390.0,351.0922,351.3398,350.9969,351.1303,3390.0
2020-09-14 10:15:00,368.92,369.86,368.81,369.86,4133.0,351.3874,352.2828,351.2827,352.2828,4133.0
2020-09-14 10:20:00,369.88,369.98,369.4,369.53,12506.0,352.3018,352.3971,351.8446,351.9685,12506.0
2020-09-14 10:25:00,369.35,369.79,369.24,369.79,4200.0,351.797,352.2161,351.6922,352.2161,4200.0
2020-09-14 10:30:00,369.78,369.78,368.65,368.65,5099.0,352.2066,352.2066,351.1303,351.1303,5099.0
2020-09-14 10:35:00,368.97,369.12,368.97,369.12,300.0,351.4351,351.5779,351.4351,351.5779,300.0
2020-09-14 10:40:00,368.39,368.66,368.1,368.59,3754.0,350.8826,351.1398,350.6064,351.0731,3754.0
2020-09-14 10:45:00,368.67,368.67,367.88,368.16,3309.0,351.1493,351.1493,350.3969,350.6636,3309.0
2020-09-14 10:50:00,368.12,368.47,368.06,368.36,2110.0,350.6255,350.9588,350.5683,350.8541,2110.0
2020-09-14 10:55:00,368.29,369.1,368.29,369.06,1800.0,350.7874,351.5589,350.7874,351.5208,1800.0
2020-09-14 11:00:00,369.01,369.28,368.89,369.05,3528.0,351.4732,351.7303,351.3589,351.5113,3528.0
2020-09-14 11:05:00,369.18,369.18,368.78,368.78,1600.0,351.6351,351.6351,351.2541,351.2541,1600.0
2020-09-14 11:10:00,368.5,368.51,367.65,368.2,3011.0,350.9874,350.9969,350.1778,350.7017,3011.0
2020-09-14 11:15:00,368.07,368.57,367.93,368.53,1600.0,350.5778,351.0541,350.4445,351.016,1600.0
2020-09-14 11:20:00,368.57,368.8,368.45,368.55,1400.0,351.0541,351.2731,350.9398,351.035,1400.0
2020-09-14 11:25:00,368.63,369.0,368.44,368.99,2596.0,351.1112,351.4636,350.9303,351.4541,2596.0
2020-09-14 11:30:00,368.87,368.94,368.35,368.6,3646.0,351.3398,351.4065,350.8445,351.0826,3646.0
2020-09-14 11:35:00,368.49,368.5,367.37,367.85,1680.0,350.9779,350.9874,349.9111,350.3683,1680.0
2020-09-14 11:40:00,368.09,368.45,368.08,368.35,849.0,350.5969,350.9398,350.5874,350.8445,849.0
2020-09-14 11:45:00,368.44,368.44,368.27,368.27,200.0,350.9303,350.9303,350.7683,350.7683,200.0
2020-09-14 11:50:00,368.08,368.13,367.88,368.13,300.0,350.5874,350.635,350.3969,350.635,300.0
2020-09-14 11:55:00,368.19,368.19,368.09,368.14,838.0,350.6921,350.6921,350.5969,350.6445,838.0
2020-09-14 12:00:00,368.09,368.53,368.09,368.19,3668.0,350.5969,351.016,350.5969,350.6921,3668.0
2020-09-14 12:05:00,367.95,367.95,367.35,367.35,1300.0,350.4635,350.4635,349.8921,349.8921,1300.0
2020-09-14 12:10:00,367.52,367.52,366.98,366.98,400.0,350.054,350.054,349.5396,349.5396,400.0
2020-09-14 12:15:00,366.88,366.88,366.74,366.78,300.0,349.4444,349.4444,349.311,349.3491,300.0
2020-09-14 12:20:00,366.5,366.77,366.4,366.7,2300.0,349.0824,349.3396,348.9872,349.2729,2300.0
2020-09-14 12:25:00,366.77,366.84,366.48,366.49,1300.0,349.3396,349.4063,349.0634,349.0729,1300.0
2020-09-14 12:30:00,366.64,366.64,366.6,366.6,200.0,349.2158,349.2158,349.1777,349.1777,200.0
2020-09-14 12:35:00,366.66,366.87,366.31,366.72,2193.0,349.2348,349.4349,348.9015,349.292,2193.0
2020-09-14 12:40:00,366.78,367.09,366.7,367.08,1120.0,349.3491,349.6444,349.2729,349.6349,1120.0
2020-09-14 12:45:00,367.0,367.14,366.81,366.94,1200.0,349.5587,349.692,349.3777,349.5015,1200.0
2020-09-14 12:50:00,367.12,367.13,366.57,366.57,933.0,349.673,349.6825,349.1491,349.1491,933.0
2020-09-14 12:55:00,366.89,366.9,366.56,366.79,400.0,349.4539,349.4634,349.1396,349.3587,400.0
2020-09-14 13:00:00,367.0,367.47,367.0,367.23,2284.0,349.5587,350.0064,349.5587,349.7778,2284.0
2020-09-14 13:05:00,366.99,366.99,366.53,366.8,3500.0,349.5492,349.5492,349.111,349.3682,3500.0
2020-09-14 13:10:00,366.86,367.01,366.6,367.01,1200.0,349.4253,349.5682,349.1777,349.5682,1200.0
2020-09-14 13:15:00,367.05,367.12,366.05,366.05,2600.0,349.6063,349.673,348.6538,348.6538,2600.0
2020-09-14 13:20:00,366.0,366.01,365.62,365.78,1709.0,348.6062,348.6157,348.2443,348.3967,1709.0
2020-09-14 13:25:00,365.76,366.47,365.75,366.47,1200.0,348.3776,349.0539,348.3681,349.0539,1200.0
2020-09-14 13:30:00,366.27,366.5,365.36,366.1,3750.0,348.8634,349.0824,347.9966,348.7015,3750.0
2020-09-14 13:35:00,365.98,366.2,365.92,366.2,900.0,348.5872,348.7967,348.53,348.7967,900.0
2020-09-14 13:40:00,366.1,366.51,366.03,366.5,400.0,348.7015,349.092,348.6348,349.0824,400.0
2020-09-14 13:45:00,366.42,366.84,366.42,366.69,1651.0,349.0063,349.4063,349.0063,349.2634,1651.0
2020-09-14 13:50:00,366.93,367.04,366.92,367.04,228.0,349.492,349.5968,349.4825,349.5968,228.0
2020-09-14 13:55:00,367.32,367.32,366.92,366.94,1122.0,349.8635,349.8635,349.4825,349.5015,1122.0
2020-09-14 14:00:00,366.79,366.82,366.24,366.79,1790.0,349.3587,349.3872,348.8348,349.3587,1790.0
2020-09-14 14:05:00,366.99,367.4,366.99,367.4,1000.0,349.5492,349.9397,349.5492,349.9397,1000.0
2020-09-14 14:10:00,367.34,367.36,367.09,367.32,2919.0,349.8825,349.9016,349.6444,349.8635,2919.0
2020-09-14 14:15:00,367.16,367.26,367.04,367.17,2286.0,349.7111,349.8063,349.5968,349.7206,2286.0
2020-09-14 14:20:00,367.34,367.84,367.34,367.52,1404.0,349.8825,350.3588,349.8825,350.054,1404.0
2020-09-14 14:25:00,367.41,367.41,366.79,366.88,2743.0,349.9492,349.9492,349.3587,349.4444,2743.0
2020-09-14 14:30:00,367.05,368.05,366.87,367.47,13176.0,349.6063,350.5588,349.4349,350.0064,13176.0
2020-09-14 14:35:00,367.22,367.22,366.81,366.82,300.0,349.7682,349.7682,349.3777,349.3872,300.0
2020-09-14 14:40:00,367.28,367.39,366.5,366.63,3805.0,349.8254,349.9302,349.0824,349.2063,3805.0
2020-09-14 14:45:00,366.62,366.62,366.18,366.18,2000.0,349.1967,349.1967,348.7777,348.7777,2000.0
2020-09-14 14:50:00,366.41,367.21,366.41,366.56,3300.0,348.9967,349.7587,348.9967,349.1396,3300.0
2020-09-14 14:55:00,366.5,367.0,366.01,366.97,3659.0,349.0824,349.5587,348.6157,349.5301,3659.0
2020-09-14 15:00:00,367.05,367.45,367.04,367.21,3300.0,349.6063,349.9873,349.5968,349.7587,3300.0
2020-09-14 15:05:00,367.13,367.45,367.13,367.44,1604.0,349.6825,349.9873,349.6825,349.9778,1604.0
2020-09-14 15:10:00,367.43,367.43,367.1,367.29,1348.0,349.9683,349.9683,349.6539,349.8349,1348.0
2020-09-14 15:15:00,367.25,368.18,366.97,367.97,2300.0,349.7968,350.6826,349.5301,350.4826,2300.0
2020-09-14 15:20:00,368.15,368.15,366.97,367.1,5286.0,350.654,350.654,349.5301,349.6539,5286.0
2020-09-14 15:25:00,366.98,367.95,366.98,367.7,6322.0,349.5396,350.4635,349.5396,350.2254,6322.0
2020-09-14 15:30:00,367.86,367.86,367.42,367.49,2101.0,350.3778,350.3778,349.9587,350.0254,2101.0
2020-09-14 15:35:00,367.6,367.85,367.51,367.82,2499.0,350.1302,350.3683,350.0445,350.3397,2499.0
2020-09-14 15:40:00,367.93,368.09,367.79,367.96,6279.0,350.4445,350.5969,350.3111,350.4731,6279.0
2020-09-14 15:45:00,367.91,368.46,367.9,368.23,5787.0,350.4254,350.9493,350.4159,350.7302,5787.0
2020-09-14 15:50:00,368.15,368.91,368.14,368.81,18888.0,350.654,351.3779,350.6445,351.2827,18888.0
2020-09-14 15:55:00,368.73,368.9,367.47,367.94,24446.0,351.2065,351.3684,350.0064,350.454,24446.0
2020-09-15 09:30:00,374.3,374.76,373.67,373.96,23672.0,356.5118,356.9499,355.9117,356.1879,23672.0
2020-09-15 09:35:00,373.96,374.19,372.91,372.96,15003.0,356.1879,356.407,355.1878,355.2354,15003.0
2020-09-15 09:40:00,373.23,373.87,372.85,373.61,22865.0,355.4926,356.1022,355.1307,355.8546,22865.0
2020-09-15 09:45:00,373.22,373.7,372.48,373.34,9856.0,355.4831,355.9403,354.7783,355.5974,9856.0
2020-09-15 09:50:00,373.31,374.45,373.18,374.22,8200.0,355.5688,356.6546,355.445,356.4356,8200.0
2020-09-15 09:55:00,374.39,374.51,373.74,373.74,4384.0,356.5975,356.7118,355.9784,355.9784,4384.0
2020-09-15 10:00:00,373.76,374.12,373.74,373.75,21413.0,355.9974,356.3403,355.9784,355.9879,21413.0
2020-09-15 10:05:00,373.85,373.85,372.6,372.71,4529.0,356.0831,356.0831,354.8926,354.9973,4529.0
2020-09-15 10:10:00,372.99,373.12,372.41,372.44,5850.0,355.264,355.3878,354.7116,354.7402,5850.0
2020-09-15 10:15:00,372.4,372.46,371.89,371.93,2508.0,354.7021,354.7592,354.2163,354.2544,2508.0
2020-09-15 10:20:00,371.7,372.03,371.25,371.25,4600.0,354.0353,354.3496,353.6067,353.6067,4600.0
2020-09-15 10:25:00,371.24,372.0,371.08,371.89,4500.0,353.5972,354.3211,353.4448,354.2163,4500.0
2020-09-15 10:30:00,372.16,372.17,371.03,371.04,12126.0,354.4735,354.483,353.3972,353.4067,12126.0
2020-09-15 10:35:00,371.35,371.79,370.63,370.85,6524.0,353.702,354.121,353.0162,353.2257,6524.0
2020-09-15 10:40:00,370.5,371.21,370.25,370.65,7593.0,352.8924,353.5686,352.6542,353.0352,7593.0
2020-09-15 10:45:00,370.68,371.42,370.55,370.86,4823.0,353.0638,353.7686,352.94,353.2352,4823.0
2020-09-15 10:50:00,370.82,371.14,370.52,371.13,6053.0,353.1971,353.5019,352.9114,353.4924,6053.0
2020-09-15 10:55:00,371.2,371.39,371.05,371.38,9001.0,353.5591,353.7401,353.4162,353.7305,9001.0
2020-09-15 11:00:00,371.42,371.76,371.06,371.76,9577.0,353.7686,354.0925,353.4257,354.0925,9577.0
2020-09-15 11:05:00,371.61,371.98,371.06,371.22,11389.0,353.9496,354.302,353.4257,353.5781,11389.0
2020-09-15 11:10:00,371.42,371.58,371.3,371.3,5322.0,353.7686,353.921,353.6543,353.6543,5322.0
2020-09-15 11:15:00,371.17,371.36,370.46,370.48,4800.0,353.5305,353.7115,352.8543,352.8733,4800.0
2020-09-15 11:20:00,370.56,370.77,370.44,370.58,6268.0,352.9495,353.1495,352.8352,352.9686,6268.0
2020-09-15 11:25:00,370.55,371.13,370.43,371.12,4469.0,352.94,353.4924,352.8257,353.4829,4469.0
2020-09-15 11:30:00,371.16,371.3,370.36,370.36,10594.0,353.521,353.6543,352.759,352.759,10594.0
2020-09-15 11:35:00,370.37,370.63,370.16,370.45,4051.0,352.7685,353.0162,352.5685,352.8447,4051.0
2020-09-15 11:40:00,370.77,371.14,370.4,370.4,2564.0,353.1495,353.5019,352.7971,352.7971,2564.0
2020-09-15 11:45:00,370.4,370.79,370.4,370.7,1322.0,352.7971,353.1686,352.7971,353.0828,1322.0
2020-09-15 11:50:00,370.62,370.72,370.28,370.32,11954.0,353.0067,353.1019,352.6828,352.7209,11954.0
2020-09-15 11:55:00,370.5,370.82,370.37,370.4,30700.0,352.8924,353.1971,352.7685,352.7971,30700.0
2020-09-15 12:00:00,370.6,371.0,370.59,371.0,9085.0,352.9876,353.3686,352.9781,353.3686,9085.0
2020-09-15 12:05:00,370.99,371.0,370.8,370.98,2500.0,353.3591,353.3686,353.1781,353.3495,2500.0
2020-09-15 12:10:00,371.11,371.28,370.96,371.17,2267.0,353.4734,353.6353,353.3305,353.5305,2267.0
2020-09-15 12:15:00,371.24,371.24,370.9,371.0,1156.0,353.5972,353.5972,353.2733,353.3686,1156.0
2020-09-15 12:20:00,370.83,371.0,370.43,370.6,2349.0,353.2067,353.3686,352.8257,352.9876,2349.0
2020-09-15 12:25:00,370.84,370.88,370.73,370.83,1560.0,353.2162,353.2543,353.1114,353.2067,1560.0
2020-09-15 12:30:00,370.95,371.06,370.67,370.93,1137.0,353.321,353.4257,353.0543,353.3019,1137.0
2020-09-15 12:35:00,370.64,370.93,370.64,370.93,200.0,353.0257,353.3019,353.0257,353.3019,200.0
2020-09-15 12:40:00,371.0,371.0,370.93,371.0,1381.0,353.3686,353.3686,353.3019,353.3686,1381.0
2020-09-15 12:45:00,371.0,371.03,370.84,370.84,3925.0,353.3686,353.3972,353.2162,353.2162,3925.0
2020-09-15 12:50:00,370.78,370.91,370.78,370.88,500.0,353.159,353.2829,353.159,353.2543,500.0
2020-09-15 12:55:00,371.0,371.0,370.81,370.94,6759.0,353.3686,353.3686,353.1876,353.3114,6759.0
2020-09-15 13:00:00,370.99,371.28,370.8,370.86,12200.0,353.3591,353.6353,353.1781,353.2352,12200.0
2020-09-15 13:05:00,370.75,370.88,370.62,370.88,1204.0,353.1305,353.2543,353.0067,353.2543,1204.0
2020-09-15 13:10:00,370.99,371.0,370.9,371.0,3342.0,353.3591,353.3686,353.2733,353.3686,3342.0
2020-09-15 13:15:00,370.81,370.88,370.81,370.88,500.0,353.1876,353.2543,353.1876,353.2543,500.0
2020-09-15 13:20:00,370.98,370.98,370.58,370.6,700.0,353.3495,353.3495,352.9686,352.9876,700.0
2020-09-15 13:25:00,370.81,370.81,370.53,370.75,1217.0,353.1876,353.1876,352.9209,353.1305,1217.0
2020-09-15 13:30:00,370.8,371.0,370.72,371.0,2700.0,353.1781,353.3686,353.1019,353.3686,2700.0
2020-09-15 13:35:00,370.94,371.0,370.89,370.94,5400.0,353.3114,353.3686,353.2638,353.3114,5400.0
2020-09-15 13:40:00,370.87,371.0,370.7,370.99,1124.0,353.2448,353.3686,353.0828,353.3591,1124.0
2020-09-15 13:45:00,370.88,371.0,370.88,371.0,2120.0,353.2543,353.3686,353.2543,353.3686,2120.0
2020-09-15 13:50:00,371.0,371.0,370.88,371.0,1413.0,353.3686,353.3686,353.2543,353.3686,1413.0
2020-09-15 13:55:00,370.91,371.94,370.62,370.66,8438.0,353.2829,354.2639,353.0067,353.0447,8438.0
2020-09-15 14:00:00,370.74,370.74,370.28,370.57,1100.0,353.1209,353.1209,352.6828,352.959,1100.0
2020-09-15 14:05:00,370.44,370.5,370.03,370.03,1100.0,352.8352,352.8924,352.4447,352.4447,1100.0
2020-09-15 14:10:00,370.33,370.34,370.33,370.33,200.0,352.7304,352.74,352.7304,352.7304,200.0
2020-09-15 14:15:00,370.49,370.77,370.31,370.63,1626.0,352.8828,353.1495,352.7114,353.0162,1626.0
2020-09-15 14:20:00,370.72,370.72,370.41,370.69,1351.0,353.1019,353.1019,352.8066,353.0733,1351.0
2020-09-15 14:25:00,370.75,370.75,370.74,370.75,100.0,353.1305,353.1305,353.1209,353.1305,100.0
2020-09-15 14:30:00,370.54,370.54,370.34,370.34,344.0,352.9305,352.9305,352.74,352.74,344.0
2020-09-15 14:35:00,370.58,371.0,370.52,370.84,1322.0,352.9686,353.3686,352.9114,353.2162,1322.0
2020-09-15 14:40:00,371.0,371.0,370.79,370.99,5216.0,353.3686,353.3686,353.1686,353.3591,5216.0
2020-09-15 14:45:00,370.75,371.0,370.68,370.72,1800.0,353.1305,353.3686,353.0638,353.1019,1800.0
2020-09-15 14:50:00,370.96,371.0,370.88,371.0,7734.0,353.3305,353.3686,353.2543,353.3686,7734.0
2020-09-15 14:55:00,370.77,370.93,370.77,370.85,900.0,353.1495,353.3019,353.1495,353.2257,900.0
2020-09-15 15:00:00,370.99,371.0,370.53,370.53,2707.0,353.3591,353.3686,352.9209,352.9209,2707.0
2020-09-15 15:05:00,370.36,370.43,370.0,370.42,2076.0,352.759,352.8257,352.4161,352.8162,2076.0
2020-09-15 15:10:00,370.28,370.7,370.24,370.32,3515.0,352.6828,353.0828,352.6447,352.7209,3515.0
2020-09-15 15:15:00,370.44,370.85,370.43,370.56,4600.0,352.8352,353.2257,352.8257,352.9495,4600.0
2020-09-15 15:20:00,370.76,370.77,370.14,370.55,4431.0,353.14,353.1495,352.5495,352.94,4431.0
2020-09-15 15:25:00,370.24,370.45,370.18,370.44,1130.0,352.6447,352.8447,352.5876,352.8352,1130.0
2020-09-15 15:30:00,370.42,370.58,369.51,369.51,8728.0,352.8162,352.9686,351.9494,351.9494,8728.0
2020-09-15 15:35:00,369.57,369.99,369.26,369.47,4286.0,352.0066,352.4066,351.7113,351.9113,4286.0
2020-09-15 15:40:00,369.38,369.76,369.1,369.31,3016.0,351.8256,352.1875,351.5589,351.7589,3016.0
2020-09-15 15:45:00,369.34,369.83,369.15,369.62,8861.0,351.7875,352.2542,351.6065,352.0542,8861.0
2020-09-15 15:50:00,369.83,370.62,369.43,370.48,16790.0,352.2542,353.0067,351.8732,352.8733,16790.0
2020-09-15 15:55:00,370.42,370.42,369.58,370.22,32010.0,352.8162,352.8162,352.0161,352.6257,32010.0
2020-09-16 09:30:00,372.0,372.38,371.36,371.95,24551.0,354.3211,354.683,353.7115,354.2734,24551.0
2020-09-16 09:35:00,371.99,372.98,371.77,372.49,12048.0,354.3115,355.2545,354.102,354.7878,12048.0
2020-09-16 09:40:00,372.55,372.7,371.01,371.01,9733.0,354.8449,354.9878,353.3781,353.3781,9733.0
2020-09-16 09:45:00,370.93,371.4,370.91,371.11,10345.0,353.3019,353.7496,353.2829,353.4734,10345.0
2020-09-16 09:50:00,371.11,371.7,370.94,371.25,5684.0,353.4734,354.0353,353.3114,353.6067,5684.0
2020-09-16 09:55:00,371.36,372.09,371.35,372.09,2614.0,353.7115,354.4068,353.702,354.4068,2614.0
2020-09-16 10:00:00,372.33,372.48,371.92,371.97,2300.0,354.6354,354.7783,354.2449,354.2925,2300.0
2020-09-16 10:05:00,371.84,371.9,371.27,371.9,4300.0,354.1687,354.2258,353.6258,354.2258,4300.0
2020-09-16 10:10:00,371.92,372.15,371.84,372.06,3320.0,354.2449,354.4639,354.1687,354.3782,3320.0
2020-09-16 10:15:00,372.05,372.11,370.66,370.66,6315.0,354.3687,354.4258,353.0447,353.0447,6315.0
2020-09-16 10:20:00,370.59,370.59,369.59,370.1,9176.0,352.9781,352.9781,352.0256,352.5114,9176.0
2020-09-16 10:25:00,370.04,370.12,369.32,370.05,4500.0,352.4542,352.5304,351.7684,352.4637,4500.0
2020-09-16 10:30:00,370.2,370.36,369.55,369.89,2667.0,352.6066,352.759,351.9875,352.3113,2667.0
2020-09-16 10:35:00,369.79,369.81,369.27,369.55,5200.0,352.2161,352.2351,351.7208,351.9875,5200.0
2020-09-16 10:40:00,369.53,370.07,369.42,369.43,2430.0,351.9685,352.4828,351.8637,351.8732,2430.0
2020-09-16 10:45:00,368.97,369.17,368.58,368.92,3452.0,351.4351,351.6256,351.0636,351.3874,3452.0
2020-09-16 10:50:00,369.03,369.08,368.8,368.81,3384.0,351.4922,351.5398,351.2731,351.2827,3384.0
2020-09-16 10:55:00,368.92,369.01,368.77,368.84,1701.0,351.3874,351.4732,351.2446,351.3112,1701.0
2020-09-16 11:00:00,368.82,369.59,368.73,369.59,7196.0,351.2922,352.0256,351.2065,352.0256,7196.0
2020-09-16 11:05:00,369.49,369.57,369.29,369.33,2621.0,351.9304,352.0066,351.7399,351.778,2621.0
2020-09-16 11:10:00,369.04,369.16,368.24,369.16,4756.0,351.5017,351.616,350.7398,351.616,4756.0
2020-09-16 11:15:00,369.13,369.43,368.96,369.34,4113.0,351.5875,351.8732,351.4255,351.7875,4113.0
2020-09-16 11:20:00,369.27,369.94,369.25,369.94,6468.0,351.7208,352.359,351.7018,352.359,6468.0
2020-09-16 11:25:00,369.82,369.87,369.44,369.87,2966.0,352.2447,352.2923,351.8827,352.2923,2966.0
2020-09-16 11:30:00,369.8,369.8,369.12,369.53,9585.0,352.2256,352.2256,351.5779,351.9685,9585.0
2020-09-16 11:35:00,369.54,370.09,369.53,369.53,3432.0,351.978,352.5018,351.9685,351.9685,3432.0
2020-09-16 11:40:00,369.53,369.65,369.2,369.58,2100.0,351.9685,352.0827,351.6541,352.0161,2100.0
2020-09-16 11:45:00,369.61,369.62,369.23,369.23,1539.0,352.0446,352.0542,351.6827,351.6827,1539.0
2020-09-16 11:50:00,369.44,369.44,368.82,368.82,1500.0,351.8827,351.8827,351.2922,351.2922,1500.0
2020-09-16 11:55:00,368.73,368.74,368.41,368.62,2082.0,351.2065,351.216,350.9017,351.1017,2082.0
2020-09-16 12:00:00,368.71,368.78,368.45,368.75,1766.0,351.1874,351.2541,350.9398,351.2255,1766.0
2020-09-16 12:05:00,368.81,368.93,368.44,368.73,2202.0,351.2827,351.397,350.9303,351.2065,2202.0
2020-09-16 12:10:00,368.79,368.79,368.03,368.13,2100.0,351.2636,351.2636,350.5397,350.635,2100.0
2020-09-16 12:15:00,367.95,367.95,367.34,367.45,1208.0,350.4635,350.4635,349.8825,349.9873,1208.0
2020-09-16 12:20:00,367.51,367.89,367.45,367.88,1247.0,350.0445,350.4064,349.9873,350.3969,1247.0
2020-09-16 12:25:00,367.72,367.82,367.61,367.81,1500.0,350.2445,350.3397,350.1397,350.3302,1500.0
2020-09-16 12:30:00,367.94,367.94,366.86,366.86,1179.0,350.454,350.454,349.4253,349.4253,1179.0
2020-09-16 12:35:00,366.98,367.41,366.87,367.41,1200.0,349.5396,349.9492,349.4349,349.9492,1200.0
2020-09-16 12:40:00,367.36,367.38,366.89,367.03,1300.0,349.9016,349.9206,349.4539,349.5873,1300.0
2020-09-16 12:45:00,367.12,367.12,366.64,366.65,2600.0,349.673,349.673,349.2158,349.2253,2600.0
2020-09-16 12:50:00,366.84,366.84,366.55,366.55,1206.0,349.4063,349.4063,349.1301,349.1301,1206.0
2020-09-16 12:55:00,367.09,367.25,366.96,366.96,600.0,349.6444,349.7968,349.5206,349.5206,600.0
2020-09-16 13:00:00,366.99,367.33,366.99,367.31,474.0,349.5492,349.873,349.5492,349.854,474.0
2020-09-16 13:05:00,367.5,367.51,367.03,367.41,3938.0,350.0349,350.0445,349.5873,349.9492,3938.0
2020-09-16 13:10:00,367.34,367.88,367.21,367.88,857.0,349.8825,350.3969,349.7587,350.3969,857.0
2020-09-16 13:15:00,367.83,367.83,367.65,367.65,300.0,350.3492,350.3492,350.1778,350.1778,300.0
2020-09-16 13:20:00,367.42,367.43,366.68,366.68,5895.0,349.9587,349.9683,349.2539,349.2539,5895.0
2020-09-16 13:25:00,366.59,366.85,366.01,366.01,1139.0,349.1682,349.4158,348.6157,348.6157,1139.0
2020-09-16 13:30:00,366.39,366.4,365.89,366.13,1642.0,348.9777,348.9872,348.5014,348.73,1642.0
2020-09-16 13:35:00,365.95,366.1,365.86,365.96,1400.0,348.5586,348.7015,348.4729,348.5681,1400.0
2020-09-16 13:40:00,365.87,366.15,365.86,366.05,900.0,348.4824,348.7491,348.4729,348.6538,900.0
2020-09-16 13:45:00,366.11,366.41,366.11,366.41,1006.0,348.711,348.9967,348.711,348.9967,1006.0
2020-09-16 13:50:00,366.46,366.92,366.46,366.81,2347.0,349.0444,349.4825,349.0444,349.3777,2347.0
2020-09-16 13:55:00,366.73,367.14,366.6,366.94,4908.0,349.3015,349.692,349.1777,349.5015,4908.0
2020-09-16 14:00:00,366.85,367.6,366.59,367.6,2200.0,349.4158,350.1302,349.1682,350.1302,2200.0
2020-09-16 14:05:00,367.0,367.0,366.07,366.5,1295.0,349.5587,349.5587,348.6729,349.0824,1295.0
2020-09-16 14:10:00,366.65,367.81,366.65,367.81,2085.0,349.2253,350.3302,349.2253,350.3302,2085.0
2020-09-16 14:15:00,367.87,368.15,367.56,367.64,3288.0,350.3873,350.654,350.0921,350.1683,3288.0
2020-09-16 14:20:00,368.09,368.09,367.71,367.71,500.0,350.5969,350.5969,350.2349,350.2349,500.0
2020-09-16 14:25:00,367.39,367.7,367.39,367.67,1706.0,349.9302,350.2254,349.9302,350.1968,1706.0
2020-09-16 14:30:00,367.69,368.43,367.35,367.91,1700.0,350.2159,350.9207,349.8921,350.4254,1700.0
2020-09-16 14:35:00,367.66,368.79,367.65,368.66,1729.0,350.1873,351.2636,350.1778,351.1398,1729.0
2020-09-16 14:40:00,368.54,368.54,367.32,367.39,3413.0,351.0255,351.0255,349.8635,349.9302,3413.0
2020-09-16 14:45:00,367.14,367.55,366.45,367.13,3655.0,349.692,350.0825,349.0348,349.6825,3655.0
2020-09-16 14:50:00,367.01,367.11,365.6,365.81,2302.0,349.5682,349.6635,348.2252,348.4252,2302.0
2020-09-16 14:55:00,365.84,366.43,365.84,366.29,1933.0,348.4538,349.0158,348.4538,348.8824,1933.0
2020-09-16 15:00:00,366.47,367.16,366.47,367.16,1015.0,349.0539,349.7111,349.0539,349.7111,1015.0
2020-09-16 15:05:00,366.87,366.87,366.17,366.33,2176.0,349.4349,349.4349,348.7681,348.9205,2176.0
2020-09-16 15:10:00,366.37,366.37,364.89,365.46,4026.0,348.9586,348.9586,347.549,348.0919,4026.0
2020-09-16 15:15:00,365.16,366.35,364.87,366.35,2453.0,347.8061,348.9396,347.5299,348.9396,2453.0
2020-09-16 15:20:00,365.92,366.21,365.38,365.38,1688.0,348.53,348.8062,348.0157,348.0157,1688.0
2020-09-16 15:25:00,365.09,365.76,364.38,364.53,3909.0,347.7395,348.3776,347.0632,347.2061,3909.0
2020-09-16 15:30:00,364.49,364.87,363.99,364.55,3150.0,347.168,347.5299,346.6917,347.2251,3150.0
2020-09-16 15:35:00,365.07,365.22,363.92,363.92,2716.0,347.7204,347.8633,346.6251,346.6251,2716.0
2020-09-16 15:40:00,363.99,364.89,363.5,364.25,7535.0,346.6917,347.549,346.225,346.9394,7535.0
2020-09-16 15:45:00,364.16,365.12,363.9,363.92,10772.0,346.8537,347.768,346.606,346.6251,10772.0
2020-09-16 15:50:00,363.86,364.22,363.28,363.33,15871.0,346.5679,346.9108,346.0155,346.0631,15871.0
2020-09-16 15:55:00,363.59,363.62,362.36,362.37,32660.0,346.3107,346.3393,345.1392,345.1487,32660.0
2020-09-17 09:30:00,355.54,356.94,355.14,356.46,38906.0,338.6433,339.9768,338.2623,339.5196,38906.0
2020-09-17 09:35:00,356.36,358.55,356.26,357.64,16359.0,339.4243,341.5103,339.3291,340.6435,16359.0
2020-09-17 09:40:00,357.78,359.27,357.78,358.8,9969.0,340.7769,342.196,340.7769,341.7484,9969.0
2020-09-17 09:45:00,358.97,359.13,358.23,358.85,5426.0,341.9103,342.0627,341.2055,341.796,5426.0
2020-09-17 09:50:00,358.43,360.24,358.36,359.84,8423.0,341.396,343.1199,341.3293,342.739,8423.0
2020-09-17 09:55:00,359.76,361.46,359.76,361.17,15801.0,342.6628,344.282,342.6628,344.0058,15801.0
2020-09-17 10:00:00,361.1,361.35,359.9,360.14,6781.0,343.9391,344.1772,342.7961,343.0247,6781.0
2020-09-17 10:05:00,360.0,361.15,360.0,360.33,7426.0,342.8914,343.9867,342.8914,343.2057,7426.0
2020-09-17 10:10:00,360.17,360.85,359.78,359.83,8010.0,343.0533,343.701,342.6818,342.7294,8010.0
2020-09-17 10:15:00,359.83,359.88,358.74,358.84,5029.0,342.7294,342.7771,341.6912,341.7865,5029.0
2020-09-17 10:20:00,358.68,359.45,357.74,357.78,9359.0,341.6341,342.3675,340.7388,340.7769,9359.0
2020-09-17 10:25:00,357.81,358.6,357.38,358.6,8566.0,340.8054,341.5579,340.3959,341.5579,8566.0
2020-09-17 10:30:00,358.59,359.5,358.35,359.34,5648.0,341.5484,342.4151,341.3198,342.2627,5648.0
2020-09-17 10:35:00,359.79,360.9,359.51,360.73,10480.0,342.6913,343.7486,342.4246,343.5867,10480.0
2020-09-17 10:40:00,360.66,361.35,360.57,361.1,5070.0,343.52,344.1772,343.4343,343.9391,5070.0
2020-09-17 10:45:00,361.1,362.01,361.1,362.01,4833.0,343.9391,344.8058,343.9391,344.8058,4833.0
2020-09-17 10:50:00,362.09,362.41,361.84,362.41,4197.0,344.882,345.1868,344.6439,345.1868,4197.0
2020-09-17 10:55:00,362.2,362.7,361.84,362.07,7511.0,344.9868,345.463,344.6439,344.863,7511.0
2020-09-17 11:00:00,362.17,363.21,362.17,362.85,7479.0,344.9582,345.9488,344.9582,345.6059,7479.0
2020-09-17 11:05:00,362.76,363.33,362.74,363.33,4772.0,345.5202,346.0631,345.5011,346.0631,4772.0
2020-09-17 11:10:00,363.2,363.68,362.88,363.39,5857.0,345.9393,346.3965,345.6345,346.1202,5857.0
2020-09-17 11:15:00,363.75,364.2,363.51,363.53,8968.0,346.4631,346.8918,346.2345,346.2536,8968.0
2020-09-17 11:20:00,363.73,363.93,363.4,363.48,11900.0,346.4441,346.6346,346.1298,346.206,11900.0
2020-09-17 11:25:00,363.67,363.68,363.17,363.25,7534.0,346.3869,346.3965,345.9107,345.9869,7534.0
2020-09-17 11:30:00,363.32,363.84,362.62,362.82,5251.0,346.0536,346.5489,345.3868,345.5773,5251.0
2020-09-17 11:35:00,362.86,363.1,362.73,362.99,2100.0,345.6154,345.844,345.4916,345.7393,2100.0
2020-09-17 11:40:00,363.0,363.0,361.77,361.77,1219.0,345.7488,345.7488,344.5772,344.5772,1219.0
2020-09-17 11:45:00,361.93,362.19,361.6,361.83,1700.0,344.7296,344.9773,344.4153,344.6344,1700.0
2020-09-17 11:50:00,361.8,361.87,361.04,361.53,2600.0,344.6058,344.6725,343.8819,344.3486,2600.0
2020-09-17 11:55:00,361.67,361.67,361.03,361.04,2100.0,344.482,344.482,343.8724,343.8819,2100.0
2020-09-17 12:00:00,361.02,361.85,360.98,361.71,2100.0,343.8629,344.6534,343.8248,344.5201,2100.0
2020-09-17 12:05:00,361.82,361.85,361.12,361.12,2500.0,344.6249,344.6534,343.9581,343.9581,2500.0
2020-09-17 12:10:00,361.36,361.36,360.28,360.68,3862.0,344.1867,344.1867,343.158,343.539,3862.0
2020-09-17 12:15:00,361.01,361.4,360.05,360.68,2161.0,343.8534,344.2248,342.939,343.539,2161.0
2020-09-17 12:20:00,360.85,360.93,360.35,360.81,1066.0,343.701,343.7772,343.2247,343.6629,1066.0
2020-09-17 12:25:00,360.75,360.84,360.1,360.76,2300.0,343.6057,343.6914,342.9866,343.6152,2300.0
2020-09-17 12:30:00,360.75,361.23,360.34,360.73,1600.0,343.6057,344.0629,343.2152,343.5867,1600.0
2020-09-17 12:35:00,360.76,361.1,360.52,360.73,1900.0,343.6152,343.9391,343.3866,343.5867,1900.0
2020-09-17 12:40:00,360.63,361.37,360.63,361.15,2219.0,343.4914,344.1962,343.4914,343.9867,2219.0
2020-09-17 12:45:00,361.02,361.13,360.23,360.81,3100.0,343.8629,343.9677,343.1104,343.6629,3100.0
2020-09-17 12:50:00,360.53,361.26,360.53,361.15,900.0,343.3962,344.0915,343.3962,343.9867,900.0
2020-09-17 12:55:00,361.49,361.73,361.22,361.56,1100.0,344.3105,344.5391,344.0534,344.3772,1100.0
2020-09-17 13:00:00,361.69,362.07,361.53,361.73,2229.0,344.501,344.863,344.3486,344.5391,2229.0
2020-09-17 13:05:00,361.55,362.42,361.44,362.42,1600.0,344.3677,345.1963,344.2629,345.1963,1600.0
2020-09-17 13:10:00,362.27,362.27,361.7,361.7,1849.0,345.0535,345.0535,344.5106,344.5106,1849.0
2020-09-17 13:15:00,362.0,362.0,361.17,361.6,2202.0,344.7963,344.7963,344.0058,344.4153,2202.0
2020-09-17 13:20:00,361.18,361.76,361.03,361.06,1821.0,344.0153,344.5677,343.8724,343.901,1821.0
2020-09-17 13:25:00,361.57,362.0,361.41,361.99,1220.0,344.3867,344.7963,344.2343,344.7868,1220.0
2020-09-17 13:30:00,361.94,362.85,361.84,362.68,1276.0,344.7392,345.6059,344.6439,345.444,1276.0
2020-09-17 13:35:00,362.47,363.29,362.47,363.18,2539.0,345.244,346.025,345.244,345.9202,2539.0
2020-09-17 13:40:00,363.27,363.77,363.08,363.61,2070.0,346.006,346.4822,345.825,346.3298,2070.0
2020-09-17 13:45:00,363.63,363.66,363.33,363.6,925.0,346.3488,346.3774,346.0631,346.3203,925.0
2020-09-17 13:50:00,363.17,364.28,363.17,364.03,1538.0,345.9107,346.968,345.9107,346.7298,1538.0
2020-09-17 13:55:00,364.03,364.03,363.44,363.82,980.0,346.7298,346.7298,346.1679,346.5298,980.0
2020-09-17 14:00:00,363.88,364.48,363.87,364.45,800.0,346.587,347.1584,346.5774,347.1299,800.0
2020-09-17 14:05:00,364.6,364.63,364.35,364.38,1944.0,347.2727,347.3013,347.0346,347.0632,1944.0
2020-09-17 14:10:00,364.16,364.93,364.16,364.93,5744.0,346.8537,347.5871,346.8537,347.5871,5744.0
2020-09-17 14:15:00,365.06,365.06,364.39,364.46,600.0,347.7109,347.7109,347.0727,347.1394,600.0
2020-09-17 14:20:00,364.32,364.32,363.74,363.82,1662.0,347.0061,347.0061,346.4536,346.5298,1662.0
2020-09-17 14:25:00,363.99,364.21,363.26,363.3,6734.0,346.6917,346.9013,345.9964,346.0345,6734.0
2020-09-17 14:30:00,363.24,363.88,363.16,363.55,2160.0,345.9774,346.587,345.9012,346.2726,2160.0
2020-09-17 14:35:00,363.65,363.72,363.12,363.13,1488.0,346.3679,346.4346,345.8631,345.8726,1488.0
2020-09-17 14:40:00,363.18,363.88,363.12,363.81,1600.0,345.9202,346.587,345.8631,346.5203,1600.0
2020-09-17 14:45:00,364.04,364.91,364.04,364.91,2713.0,346.7394,347.568,346.7394,347.568,2713.0
2020-09-17 14:50:00,364.67,364.86,364.24,364.74,3806.0,347.3394,347.5204,346.9299,347.4061,3806.0
2020-09-17 14:55:00,364.99,365.12,364.82,364.82,1730.0,347.6442,347.768,347.4823,347.4823,1730.0
2020-09-17 15:00:00,365.1,365.14,363.64,363.73,5195.0,347.749,347.7871,346.3584,346.4441,5195.0
2020-09-17 15:05:00,363.64,365.19,363.63,364.98,7781.0,346.3584,347.8347,346.3488,347.6347,7781.0
2020-09-17 15:10:00,365.16,366.61,365.15,366.37,11233.0,347.8061,349.1872,347.7966,348.9586,11233.0
2020-09-17 15:15:00,366.23,366.6,365.94,366.23,7922.0,348.8253,349.1777,348.5491,348.8253,7922.0
2020-09-17 15:20:00,366.25,366.72,365.78,365.79,8670.0,348.8443,349.292,348.3967,348.4062,8670.0
2020-09-17 15:25:00,365.75,366.09,365.5,365.98,6826.0,348.3681,348.6919,348.13,348.5872,6826.0
2020-09-17 15:30:00,365.81,367.18,365.76,367.0,7935.0,348.4252,349.7301,348.3776,349.5587,7935.0
2020-09-17 15:35:00,367.18,367.34,366.47,367.34,8110.0,349.7301,349.8825,349.0539,349.8825,8110.0
2020-09-17 15:40:00,367.43,367.63,366.91,367.0,8996.0,349.9683,350.1587,349.473,349.5587,8996.0
2020-09-17 15:45:00,366.94,367.59,366.73,367.38,8528.0,349.5015,350.1206,349.3015,349.9206,8528.0
2020-09-17 15:50:00,367.22,367.53,366.85,367.05,9805.0,349.7682,350.0635,349.4158,349.6063,9805.0
2020-09-17 15:55:00,366.89,367.21,366.12,366.73,25191.0,349.4539,349.7587,348.7205,349.3015,25191.0
2020-09-18 09:30:00,370.04,370.7,369.45,369.48,109027.0,352.4542,353.0828,351.8923,351.9208,109027.0
2020-09-18 09:35:00,369.59,370.91,369.59,370.65,22547.0,352.0256,353.2829,352.0256,353.0352,22547.0
2020-09-18 09:40:00,370.11,370.84,369.99,370.32,7460.0,352.5209,353.2162,352.4066,352.7209,7460.0
2020-09-18 09:45:00,370.28,370.37,368.83,369.42,8099.0,352.6828,352.7685,351.3017,351.8637,8099.0
2020-09-18 09:50:00,369.4,369.4,368.57,368.81,10539.0,351.8446,351.8446,351.0541,351.2827,10539.0
2020-09-18 09:55:00,368.73,369.09,368.6,368.96,14150.0,351.2065,351.5494,351.0826,351.4255,14150.0
2020-09-18 10:00:00,368.97,370.0,368.97,369.39,7916.0,351.4351,352.4161,351.4351,351.8351,7916.0
2020-09-18 10:05:00,369.42,369.84,369.42,369.55,3561.0,351.8637,352.2637,351.8637,351.9875,3561.0
2020-09-18 10:10:00,369.35,369.92,369.0,369.88,20633.0,351.797,352.3399,351.4636,352.3018,20633.0
2020-09-18 10:15:00,369.92,370.46,369.53,369.6,4880.0,352.3399,352.8543,351.9685,352.0351,4880.0
2020-09-18 10:20:00,369.75,369.75,368.97,369.5,6985.0,352.178,352.178,351.4351,351.9399,6985.0
2020-09-18 10:25:00,369.42,369.44,368.13,368.57,4337.0,351.8637,351.8827,350.635,351.0541,4337.0
2020-09-18 10:30:00,368.66,368.66,367.44,367.44,4200.0,351.1398,351.1398,349.9778,349.9778,4200.0
2020-09-18 10:35:00,367.42,367.42,366.69,366.81,5530.0,349.9587,349.9587,349.2634,349.3777,5530.0
2020-09-18 10:40:00,366.88,367.52,366.54,367.27,3356.0,349.4444,350.054,349.1205,349.8159,3356.0
2020-09-18 10:45:00,367.18,367.26,366.66,367.16,2900.0,349.7301,349.8063,349.2348,349.7111,2900.0
2020-09-18 10:50:00,367.1,367.1,365.98,365.98,2370.0,349.6539,349.6539,348.5872,348.5872,2370.0
2020-09-18 10:55:00,366.03,366.54,365.9,365.9,3454.0,348.6348,349.1205,348.511,348.511,3454.0
2020-09-18 11:00:00,365.91,365.91,365.09,365.87,5062.0,348.5205,348.5205,347.7395,348.4824,5062.0
2020-09-18 11:05:00,365.91,366.85,365.9,366.77,4515.0,348.5205,349.4158,348.511,349.3396,4515.0
2020-09-18 11:10:00,366.87,366.87,366.06,366.2,10041.0,349.4349,349.4349,348.6634,348.7967,10041.0
2020-09-18 11:15:00,366.43,366.66,365.92,366.12,4053.0,349.0158,349.2348,348.53,348.7205,4053.0
2020-09-18 11:20:00,366.16,367.09,365.95,367.0,2262.0,348.7586,349.6444,348.5586,349.5587,2262.0
2020-09-18 11:25:00,366.9,367.28,366.89,367.01,3151.0,349.4634,349.8254,349.4539,349.5682,3151.0
2020-09-18 11:30:00,366.92,367.2,365.75,365.99,9507.0,349.4825,349.7492,348.3681,348.5967,9507.0
2020-09-18 11:35:00,365.5,365.92,365.42,365.62,3375.0,348.13,348.53,348.0538,348.2443,3375.0
2020-09-18 11:40:00,365.57,365.62,365.55,365.57,400.0,348.1966,348.2443,348.1776,348.1966,400.0
2020-09-18 11:45:00,365.14,366.29,365.14,366.21,3506.0,347.7871,348.8824,347.7871,348.8062,3506.0
2020-09-18 11:50:00,366.11,366.11,366.1,366.11,200.0,348.711,348.711,348.7015,348.711,200.0
2020-09-18 11:55:00,366.16,366.37,366.03,366.03,1015.0,348.7586,348.9586,348.6348,348.6348,1015.0
2020-09-18 12:00:00,365.85,366.03,365.68,365.84,1000.0,348.4633,348.6348,348.3014,348.4538,1000.0
2020-09-18 12:05:00,365.74,366.47,365.74,366.45,1100.0,348.3586,349.0539,348.3586,349.0348,1100.0
2020-09-18 12:10:00,366.35,366.35,365.26,365.78,1333.0,348.9396,348.9396,347.9014,348.3967,1333.0
2020-09-18 12:15:00,365.18,365.26,364.77,365.17,1850.0,347.8252,347.9014,347.4347,347.8157,1850.0
2020-09-18 12:20:00,364.87,365.19,364.47,364.52,2544.0,347.5299,347.8347,347.1489,347.1965,2544.0
2020-09-18 12:25:00,365.05,365.38,364.74,365.01,1700.0,347.7014,348.0157,347.4061,347.6633,1700.0
2020-09-18 12:30:00,365.37,365.37,364.1,364.1,2240.0,348.0062,348.0062,346.7965,346.7965,2240.0
2020-09-18 12:35:00,364.27,364.29,363.78,363.96,1900.0,346.9584,346.9775,346.4917,346.6632,1900.0
2020-09-18 12:40:00,363.82,363.82,362.96,363.41,4975.0,346.5298,346.5298,345.7107,346.1393,4975.0
2020-09-18 12:45:00,363.38,363.99,363.3,363.42,2400.0,346.1107,346.6917,346.0345,346.1488,2400.0
2020-09-18 12:50:00,363.41,363.74,363.19,363.41,3000.0,346.1393,346.4536,345.9298,346.1393,3000.0
2020-09-18 12:55:00,363.33,363.97,363.31,363.53,2046.0,346.0631,346.6727,346.0441,346.2536,2046.0
2020-09-18 13:00:00,363.6,363.99,363.59,363.67,1750.0,346.3203,346.6917,346.3107,346.3869,1750.0
2020-09-18 13:05:00,363.27,363.54,363.03,363.24,2292.0,346.006,346.2631,345.7774,345.9774,2292.0
2020-09-18 13:10:00,362.76,363.13,362.47,363.13,2650.0,345.5202,345.8726,345.244,345.8726,2650.0
2020-09-18 13:15:00,363.14,363.14,362.04,362.15,8629.0,345.8821,345.8821,344.8344,344.9392,8629.0
2020-09-18 13:20:00,361.84,362.15,361.72,361.73,2118.0,344.6439,344.9392,344.5296,344.5391,2118.0
2020-09-18 13:25:00,361.87,361.87,360.48,360.62,2600.0,344.6725,344.6725,343.3485,343.4819,2600.0
2020-09-18 13:30:00,360.65,361.25,359.93,361.21,2500.0,343.5105,344.082,342.8247,344.0439,2500.0
2020-09-18 13:35:00,361.28,361.43,360.13,361.42,2369.0,344.1105,344.2534,343.0152,344.2439,2369.0
2020-09-18 13:40:00,361.17,361.79,360.68,361.79,1586.0,344.0058,344.5963,343.539,344.5963,1586.0
2020-09-18 13:45:00,361.6,361.84,361.35,361.8,1200.0,344.4153,344.6439,344.1772,344.6058,1200.0
2020-09-18 13:50:00,361.74,362.73,361.74,362.58,12534.0,344.5487,345.4916,344.5487,345.3487,12534.0
2020-09-18 13:55:00,362.68,362.68,362.38,362.51,1416.0,345.444,345.444,345.1582,345.2821,1416.0
2020-09-18 14:00:00,362.32,362.67,362.0,362.5,1000.0,345.1011,345.4345,344.7963,345.2725,1000.0
2020-09-18 14:05:00,362.83,363.33,362.83,362.87,1958.0,345.5869,346.0631,345.5869,345.625,1958.0
2020-09-18 14:10:00,362.73,362.98,362.33,362.75,3457.0,345.4916,345.7297,345.1106,345.5107,3457.0
2020-09-18 14:15:00,362.8,363.08,362.47,362.47,2622.0,345.5583,345.825,345.244,345.244,2622.0
2020-09-18 14:20:00,362.21,363.74,362.21,363.57,1650.0,344.9963,346.4536,344.9963,346.2917,1650.0
2020-09-18 14:25:00,363.68,364.19,363.57,363.78,2543.0,346.3965,346.8822,346.2917,346.4917,2543.0
2020-09-18 14:30:00,363.78,364.4,363.74,364.4,1633.0,346.4917,347.0822,346.4536,347.0822,1633.0
2020-09-18 14:35:00,364.17,364.2,363.63,363.63,4764.0,346.8632,346.8918,346.3488,346.3488,4764.0
2020-09-18 14:40:00,363.8,363.8,363.06,363.48,3200.0,346.5108,346.5108,345.8059,346.206,3200.0
2020-09-18 14:45:00,363.44,364.06,363.18,363.96,5179.0,346.1679,346.7584,345.9202,346.6632,5179.0
2020-09-18 14:50:00,363.96,364.29,363.63,363.94,2187.0,346.6632,346.9775,346.3488,346.6441,2187.0
2020-09-18 14:55:00,363.8,364.85,363.77,364.74,5219.0,346.5108,347.5109,346.4822,347.4061,5219.0
2020-09-18 15:00:00,364.85,365.1,364.54,365.1,6665.0,347.5109,347.749,347.2156,347.749,6665.0
2020-09-18 15:05:00,365.17,365.57,365.17,365.36,1900.0,347.8157,348.1966,347.8157,347.9966,1900.0
2020-09-18 15:10:00,365.33,365.49,365.03,365.16,3024.0,347.9681,348.1204,347.6823,347.8061,3024.0
2020-09-18 15:15:00,365.22,365.22,365.0,365.09,2584.0,347.8633,347.8633,347.6537,347.7395,2584.0
2020-09-18 15:20:00,365.09,365.34,364.86,365.29,2900.0,347.7395,347.9776,347.5204,347.93,2900.0
2020-09-18 15:25:00,365.49,365.96,365.38,365.96,3600.0,348.1204,348.5681,348.0157,348.5681,3600.0
2020-09-18 15:30:00,366.03,366.5,365.66,366.05,7690.0,348.6348,349.0824,348.2824,348.6538,7690.0
2020-09-18 15:35:00,366.0,366.15,365.77,366.04,3300.0,348.6062,348.7491,348.3871,348.6443,3300.0
2020-09-18 15:40:00,365.8,366.03,365.71,365.9,5890.0,348.4157,348.6348,348.33,348.511,5890.0
2020-09-18 15:45:00,365.9,366.33,365.75,366.29,7265.0,348.511,348.9205,348.3681,348.8824,7265.0
2020-09-18 15:50:00,366.02,366.44,365.8,365.99,23015.0,348.6253,349.0253,348.4157,348.5967,23015.0
2020-09-18 15:55:00,366.2,366.92,366.02,366.35,29732.0,348.7967,349.4825,348.6253,348.9396,29732.0
2020-09-21 09:30:00,355.36,356.75,355.12,355.93,33565.0,338.4719,339.7958,338.2433,339.0148,33565.0
2020-09-21 09:35:00,356.0,356.21,353.42,353.68,16360.0,339.0815,339.2815,336.6241,336.8717,16360.0
2020-09-21 09:40:00,353.33,353.99,352.84,353.95,9513.0,336.5383,337.167,336.0716,337.1289,9513.0
2020-09-21 09:45:00,353.83,356.53,353.72,356.33,15846.0,337.0146,339.5863,336.9098,339.3958,15846.0
2020-09-21 09:50:00,356.35,357.43,356.04,357.43,11847.0,339.4148,340.4435,339.1196,340.4435,11847.0
2020-09-21 09:55:00,357.23,357.78,356.46,357.32,8122.0,340.253,340.7769,339.5196,340.3387,8122.0
2020-09-21 10:00:00,357.38,357.9,355.84,356.3,9925.0,340.3959,340.8912,338.9291,339.3672,9925.0
2020-09-21 10:05:00,356.53,356.93,355.82,356.46,12450.0,339.5863,339.9673,338.91,339.5196,12450.0
2020-09-21 10:10:00,356.42,356.88,355.55,355.91,7467.0,339.4815,339.9196,338.6528,338.9957,7467.0
2020-09-21 10:15:00,355.39,355.39,354.23,354.25,7958.0,338.5004,338.5004,337.3956,337.4146,7958.0
2020-09-21 10:20:00,354.36,354.75,353.33,354.27,7801.0,337.5194,337.8909,336.5383,337.4337,7801.0
2020-09-21 10:25:00,354.29,354.68,353.46,353.52,5080.0,337.4527,337.8242,336.6622,336.7193,5080.0
2020-09-21 10:30:00,353.69,353.89,352.73,353.62,14078.0,336.8812,337.0717,335.9669,336.8146,14078.0
2020-09-21 10:35:00,353.51,353.53,352.57,352.59,2551.0,336.7098,336.7288,335.8145,335.8335,2551.0
2020-09-21 10:40:00,352.7,354.22,352.64,353.57,6491.0,335.9383,337.386,335.8811,336.7669,6491.0
2020-09-21 10:45:00,353.36,354.82,353.36,354.74,4890.0,336.5669,337.9575,336.5669,337.8813,4890.0
2020-09-21 10:50:00,354.78,355.9,354.18,355.81,3376.0,337.9194,338.9862,337.3479,338.9005,3376.0
2020-09-21 10:55:00,355.64,356.13,355.64,355.81,3700.0,338.7386,339.2053,338.7386,338.9005,3700.0
2020-09-21 11:00:00,355.89,356.99,355.89,356.74,3931.0,338.9767,340.0244,338.9767,339.7863,3931.0
2020-09-21 11:05:00,356.52,357.54,356.52,357.44,2700.0,339.5767,340.5483,339.5767,340.453,2700.0
2020-09-21 11:10:00,357.38,357.45,356.12,356.12,3363.0,340.3959,340.4625,339.1957,339.1957,3363.0
2020-09-21 11:15:00,355.96,355.96,354.71,354.84,9384.0,339.0434,339.0434,337.8528,337.9766,9384.0
2020-09-21 11:20:00,354.99,355.27,354.31,354.53,9659.0,338.1195,338.3861,337.4718,337.6813,9659.0
2020-09-21 11:25:00,354.26,354.82,353.85,354.82,6636.0,337.4241,337.9575,337.0336,337.9575,6636.0
2020-09-21 11:30:00,354.56,355.26,354.17,355.25,20802.0,337.7099,338.3766,337.3384,338.3671,20802.0
2020-09-21 11:35:00,355.25,356.25,355.22,356.25,2789.0,338.3671,339.3196,338.3385,339.3196,2789.0
2020-09-21 11:40:00,356.25,357.52,356.25,356.88,2390.0,339.3196,340.5292,339.3196,339.9196,2390.0
2020-09-21 11:45:00,356.72,357.79,356.72,357.79,1503.0,339.7672,340.7864,339.7672,340.7864,1503.0
2020-09-21 11:50:00,357.6,357.97,357.6,357.92,2100.0,340.6054,340.9578,340.6054,340.9102,2100.0
2020-09-21 11:55:00,357.96,358.29,357.96,358.25,1852.0,340.9483,341.2626,340.9483,341.2245,1852.0
2020-09-21 12:00:00,358.42,359.23,358.42,359.23,2000.0,341.3864,342.1579,341.3864,342.1579,2000.0
2020-09-21 12:05:00,359.23,359.84,359.23,359.77,9806.0,342.1579,342.739,342.1579,342.6723,9806.0
2020-09-21 12:10:00,359.45,359.75,359.32,359.43,2372.0,342.3675,342.6532,342.2437,342.3484,2372.0
2020-09-21 12:15:00,359.25,359.66,359.12,359.44,2600.0,342.177,342.5675,342.0532,342.358,2600.0
2020-09-21 12:20:00,359.46,359.71,359.03,359.43,2008.0,342.377,342.6151,341.9675,342.3484,2008.0
2020-09-21 12:25:00,359.36,360.08,359.13,360.03,3569.0,342.2818,342.9676,342.0627,342.9199,3569.0
2020-09-21 12:30:00,359.96,360.27,359.54,359.84,4868.0,342.8533,343.1485,342.4532,342.739,4868.0
2020-09-21 12:35:00,359.98,360.53,359.89,360.53,4000.0,342.8723,343.3962,342.7866,343.3962,4000.0
2020-09-21 12:40:00,360.34,360.97,360.16,360.38,3900.0,343.2152,343.8153,343.0438,343.2533,3900.0
2020-09-21 12:45:00,360.39,360.39,359.66,360.06,2557.0,343.2628,343.2628,342.5675,342.9485,2557.0
2020-09-21 12:50:00,359.8,360.33,359.77,360.33,1300.0,342.7009,343.2057,342.6723,343.2057,1300.0
2020-09-21 12:55:00,360.42,360.72,359.8,359.91,3000.0,343.2914,343.5771,342.7009,342.8056,3000.0
2020-09-21 13:00:00,359.6,359.6,359.26,359.54,708.0,342.5104,342.5104,342.1865,342.4532,708.0
2020-09-21 13:05:00,359.65,359.76,359.65,359.75,500.0,342.558,342.6628,342.558,342.6532,500.0
2020-09-21 13:10:00,359.91,360.49,359.91,360.27,1200.0,342.8056,343.3581,342.8056,343.1485,1200.0
2020-09-21 13:15:00,360.49,360.97,360.48,360.85,2200.0,343.3581,343.8153,343.3485,343.701,2200.0
2020-09-21 13:20:00,360.72,361.09,360.53,360.53,3860.0,343.5771,343.9296,343.3962,343.3962,3860.0
2020-09-21 13:25:00,361.0,361.0,361.0,361.0,100.0,343.8438,343.8438,343.8438,343.8438,100.0
2020-09-21 13:30:00,361.03,361.4,360.84,361.35,2540.0,343.8724,344.2248,343.6914,344.1772,2540.0
2020-09-21 13:35:00,361.38,362.06,361.13,362.01,1680.0,344.2058,344.8535,343.9677,344.8058,1680.0
2020-09-21 13:40:00,361.75,361.95,361.42,361.43,3300.0,344.5582,344.7487,344.2439,344.2534,3300.0
2020-09-21 13:45:00,361.28,361.64,360.98,361.41,1549.0,344.1105,344.4534,343.8248,344.2343,1549.0
2020-09-21 13:50:00,361.62,361.75,360.96,361.13,1940.0,344.4344,344.5582,343.8057,343.9677,1940.0
2020-09-21 13:55:00,360.78,361.38,360.58,361.35,2055.0,343.6343,344.2058,343.4438,344.1772,2055.0
2020-09-21 14:00:00,361.17,361.58,360.97,361.34,1701.0,344.0058,344.3963,343.8153,344.1677,1701.0
2020-09-21 14:05:00,361.25,361.57,360.82,360.95,2006.0,344.082,344.3867,343.6724,343.7962,2006.0
2020-09-21 14:10:00,361.24,361.24,360.79,360.95,2003.0,344.0724,344.0724,343.6438,343.7962,2003.0
2020-09-21 14:15:00,360.4,360.61,360.23,360.61,1191.0,343.2723,343.4724,343.1104,343.4724,1191.0
2020-09-21 14:20:00,360.36,361.27,360.36,361.27,522.0,343.2342,344.101,343.2342,344.101,522.0
2020-09-21 14:25:00,361.48,361.48,361.47,361.48,108.0,344.301,344.301,344.2915,344.301,108.0
2020-09-21 14:30:00,360.81,360.87,360.01,360.55,3068.0,343.6629,343.72,342.9009,343.4152,3068.0
2020-09-21 14:35:00,360.38,360.38,360.01,360.34,2785.0,343.2533,343.2533,342.9009,343.2152,2785.0
2020-09-21 14:40:00,360.01,360.34,359.77,360.18,3660.0,342.9009,343.2152,342.6723,343.0628,3660.0
2020-09-21 14:45:00,360.1,360.34,359.95,359.99,1075.0,342.9866,343.2152,342.8437,342.8818,1075.0
2020-09-21 14:50:00,360.34,360.84,360.05,360.84,2951.0,343.2152,343.6914,342.939,343.6914,2951.0
2020-09-21 14:55:00,360.85,361.2,360.84,360.89,1291.0,343.701,344.0343,343.6914,343.7391,1291.0
2020-09-21 15:00:00,360.93,361.86,360.93,361.86,2041.0,343.7772,344.663,343.7772,344.663,2041.0
2020-09-21 15:05:00,361.86,361.91,361.53,361.69,2250.0,344.663,344.7106,344.3486,344.501,2250.0
2020-09-21 15:10:00,361.54,361.98,361.37,361.58,2267.0,344.3582,344.7773,344.1962,344.3963,2267.0
2020-09-21 15:15:00,361.89,362.22,361.67,362.06,2650.0,344.6915,345.0059,344.482,344.8535,2650.0
2020-09-21 15:20:00,361.89,362.61,361.74,362.61,5417.0,344.6915,345.3773,344.5487,345.3773,5417.0
2020-09-21 15:25:00,362.27,362.46,361.76,362.06,5607.0,345.0535,345.2344,344.5677,344.8535,5607.0
2020-09-21 15:30:00,361.85,362.07,361.26,361.65,3980.0,344.6534,344.863,344.0915,344.4629,3980.0
2020-09-21 15:35:00,361.69,362.33,361.69,362.05,5520.0,344.501,345.1106,344.501,344.8439,5520.0
2020-09-21 15:40:00,362.08,362.3,361.55,362.17,4800.0,344.8725,345.0821,344.3677,344.9582,4800.0
2020-09-21 15:45:00,362.29,362.57,361.53,361.53,8251.0,345.0725,345.3392,344.3486,344.3486,8251.0
2020-09-21 15:50:00,361.43,362.51,361.43,362.26,9100.0,344.2534,345.2821,344.2534,345.044,9100.0
2020-09-21 15:55:00,362.33,363.0,362.0,362.78,21715.0,345.1106,345.7488,344.7963,345.5392,21715.0
2020-09-22 09:30:00,363.88,364.16,361.88,361.89,33735.0,346.587,346.8537,344.682,344.6915,33735.0
2020-09-22 09:35:00,362.04,362.04,360.9,361.11,9518.0,344.8344,344.8344,343.7486,343.9486,9518.0
2020-09-22 09:40:00,360.79,361.23,360.28,360.43,6395.0,343.6438,344.0629,343.158,343.3009,6395.0
2020-09-22 09:45:00,360.69,360.69,360.1,360.26,7781.0,343.5486,343.5486,342.9866,343.139,7781.0
2020-09-22 09:50:00,360.2,360.4,359.52,360.4,9178.0,343.0819,343.2723,342.4342,343.2723,9178.0
2020-09-22 09:55:00,360.44,361.38,360.23,361.38,5516.0,343.3104,344.2058,343.1104,344.2058,5516.0
2020-09-22 10:00:00,361.52,362.25,361.44,362.24,6818.0,344.3391,345.0344,344.2629,345.0249,6818.0
2020-09-22 10:05:00,362.13,362.38,361.57,362.29,6448.0,344.9201,345.1582,344.3867,345.0725,6448.0
2020-09-22 10:10:00,362.49,363.03,362.17,362.62,8700.0,345.263,345.7774,344.9582,345.3868,8700.0
2020-09-22 10:15:00,362.94,363.19,362.38,362.91,6803.0,345.6916,345.9298,345.1582,345.6631,6803.0
2020-09-22 10:20:00,363.01,363.38,362.71,362.71,8163.0,345.7583,346.1107,345.4726,345.4726,8163.0
2020-09-22 10:25:00,362.6,363.87,362.59,363.87,6466.0,345.3678,346.5774,345.3583,346.5774,6466.0
2020-09-22 10:30:00,363.91,364.19,362.97,363.16,9441.0,346.6155,346.8822,345.7202,345.9012,9441.0
2020-09-22 10:35:00,363.42,363.68,362.92,363.0,2300.0,346.1488,346.3965,345.6726,345.7488,2300.0
2020-09-22 10:40:00,363.05,363.32,362.61,362.69,2832.0,345.7964,346.0536,345.3773,345.4535,2832.0
2020-09-22 10:45:00,362.73,362.74,361.97,362.02,7093.0,345.4916,345.5011,344.7677,344.8154,7093.0
2020-09-22 10:50:00,362.02,363.15,362.02,363.11,3185.0,344.8154,345.8917,344.8154,345.8536,3185.0
2020-09-22 10:55:00,363.13,363.13,361.55,361.55,4418.0,345.8726,345.8726,344.3677,344.3677,4418.0
2020-09-22 11:00:00,361.83,362.02,360.85,361.02,6625.0,344.6344,344.8154,343.701,343.8629,6625.0
2020-09-22 11:05:00,360.87,361.3,360.74,361.24,4220.0,343.72,344.1296,343.5962,344.0724,4220.0
2020-09-22 11:10:00,361.62,361.94,361.36,361.91,5150.0,344.4344,344.7392,344.1867,344.7106,5150.0
2020-09-22 11:15:00,362.22,362.49,362.13,362.28,4713.0,345.0059,345.263,344.9201,345.063,4713.0
2020-09-22 11:20:00,362.29,362.56,362.25,362.52,3000.0,345.0725,345.3297,345.0344,345.2916,3000.0
2020-09-22 11:25:00,362.44,362.61,361.85,361.9,3745.0,345.2154,345.3773,344.6534,344.7011,3745.0
2020-09-22 11:30:00,362.11,362.16,358.73,358.84,28810.0,344.9011,344.9487,341.6817,341.7865,28810.0
2020-09-22 11:35:00,359.07,360.25,358.73,359.96,5970.0,342.0056,343.1295,341.6817,342.8533,5970.0
2020-09-22 11:40:00,360.0,360.62,359.92,360.2,3368.0,342.8914,343.4819,342.8152,343.0819,3368.0
2020-09-22 11:45:00,360.46,360.67,360.01,360.67,700.0,343.3295,343.5295,342.9009,343.5295,700.0
2020-09-22 11:50:00,360.41,360.53,360.04,360.53,800.0,343.2819,343.3962,342.9295,343.3962,800.0
2020-09-22 11:55:00,360.44,361.06,360.43,360.93,1300.0,343.3104,343.901,343.3009,343.7772,1300.0
2020-09-22 12:00:00,360.96,361.54,360.93,361.26,1300.0,343.8057,344.3582,343.7772,344.0915,1300.0
2020-09-22 12:05:00,361.85,361.85,361.3,361.68,1507.0,344.6534,344.6534,344.1296,344.4915,1507.0
2020-09-22 12:10:00,361.65,362.12,361.65,361.91,1600.0,344.4629,344.9106,344.4629,344.7106,1600.0
2020-09-22 12:15:00,361.72,361.94,361.51,361.51,1426.0,344.5296,344.7392,344.3296,344.3296,1426.0
2020-09-22 12:20:00,361.34,361.65,361.2,361.65,810.0,344.1677,344.4629,344.0343,344.4629,810.0
2020-09-22 12:25:00,361.87,361.89,361.4,361.7,700.0,344.6725,344.6915,344.2248,344.5106,700.0
2020-09-22 12:30:00,362.03,362.2,361.57,361.57,4002.0,344.8249,344.9868,344.3867,344.3867,4002.0
2020-09-22 12:35:00,361.57,362.23,361.35,361.72,2273.0,344.3867,345.0154,344.1772,344.5296,2273.0
2020-09-22 12:40:00,361.93,361.93,361.51,361.6,1800.0,344.7296,344.7296,344.3296,344.4153,1800.0
2020-09-22 12:45:00,361.59,361.59,360.96,361.3,1771.0,344.4058,344.4058,343.8057,344.1296,1771.0
2020-09-22 12:50:00,361.1,361.1,360.78,360.78,800.0,343.9391,343.9391,343.6343,343.6343,800.0
2020-09-22 12:55:00,360.97,360.97,360.63,360.63,500.0,343.8153,343.8153,343.4914,343.4914,500.0
2020-09-22 13:00:00,361.05,361.05,360.45,361.01,1927.0,343.8915,343.8915,343.32,343.8534,1927.0
2020-09-22 13:05:00,360.9,361.59,360.9,361.59,900.0,343.7486,344.4058,343.7486,344.4058,900.0
2020-09-22 13:10:00,361.99,362.18,361.87,362.18,1400.0,344.7868,344.9678,344.6725,344.9678,1400.0
2020-09-22 13:15:00,362.25,362.44,362.25,362.25,600.0,345.0344,345.2154,345.0344,345.0344,600.0
2020-09-22 13:20:00,362.43,362.7,362.26,362.65,2100.0,345.2059,345.463,345.044,345.4154,2100.0
2020-09-22 13:25:00,362.49,362.78,362.49,362.78,1000.0,345.263,345.5392,345.263,345.5392,1000.0
2020-09-22 13:30:00,362.78,362.78,362.78,362.78,0.0,345.5392,345.5392,345.5392,345.5392,0.0
2020-09-22 13:35:00,362.25,362.67,362.25,362.59,1717.0,345.0344,345.4345,345.0344,345.3583,1717.0
2020-09-22 13:40:00,362.78,363.14,362.78,363.14,800.0,345.5392,345.8821,345.5392,345.8821,800.0
2020-09-22 13:45:00,363.15,363.4,362.95,363.27,1900.0,345.8917,346.1298,345.7012,346.006,1900.0
2020-09-22 13:50:00,363.3,363.62,363.3,363.43,2286.0,346.0345,346.3393,346.0345,346.1583,2286.0
2020-09-22 13:55:00,363.44,363.56,363.21,363.38,3709.0,346.1679,346.2822,345.9488,346.1107,3709.0
2020-09-22 14:00:00,363.5,364.04,363.41,364.04,2400.0,346.225,346.7394,346.1393,346.7394,2400.0
2020-09-22 14:05:00,364.0,364.11,363.72,363.72,600.0,346.7013,346.806,346.4346,346.4346,600.0
2020-09-22 14:10:00,363.56,364.21,363.56,364.21,1300.0,346.2822,346.9013,346.2822,346.9013,1300.0
2020-09-22 14:15:00,364.32,364.44,364.23,364.29,1200.0,347.0061,347.1203,346.9203,346.9775,1200.0
2020-09-22 14:20:00,364.09,364.14,363.32,363.32,6879.0,346.787,346.8346,346.0536,346.0536,6879.0
2020-09-22 14:25:00,363.31,363.8,363.22,363.8,28855.0,346.0441,346.5108,345.9583,346.5108,28855.0
2020-09-22 14:30:00,363.8,363.8,363.35,363.49,1100.0,346.5108,346.5108,346.0822,346.2155,1100.0
2020-09-22 14:35:00,363.8,363.8,363.55,363.74,4325.0,346.5108,346.5108,346.2726,346.4536,4325.0
2020-09-22 14:40:00,363.84,363.96,363.43,363.79,2000.0,346.5489,346.6632,346.1583,346.5012,2000.0
2020-09-22 14:45:00,363.79,363.79,362.95,363.12,2673.0,346.5012,346.5012,345.7012,345.8631,2673.0
2020-09-22 14:50:00,363.04,363.45,362.97,363.14,2800.0,345.7869,346.1774,345.7202,345.8821,2800.0
2020-09-22 14:55:00,363.38,363.45,362.83,362.91,2660.0,346.1107,346.1774,345.5869,345.6631,2660.0
2020-09-22 15:00:00,362.94,363.16,362.78,363.16,2090.0,345.6916,345.9012,345.5392,345.9012,2090.0
2020-09-22 15:05:00,363.24,363.65,363.24,363.65,1650.0,345.9774,346.3679,345.9774,346.3679,1650.0
2020-09-22 15:10:00,363.49,363.62,362.92,362.93,4402.0,346.2155,346.3393,345.6726,345.6821,4402.0
2020-09-22 15:15:00,362.72,363.08,362.67,363.08,700.0,345.4821,345.825,345.4345,345.825,700.0
2020-09-22 15:20:00,363.0,363.22,362.77,363.12,1800.0,345.7488,345.9583,345.5297,345.8631,1800.0
2020-09-22 15:25:00,363.04,363.32,363.02,363.15,29652.0,345.7869,346.0536,345.7678,345.8917,29652.0
2020-09-22 15:30:00,363.2,363.68,362.91,363.67,32086.0,345.9393,346.3965,345.6631,346.3869,32086.0
2020-09-22 15:35:00,363.57,364.24,363.57,364.13,3828.0,346.2917,346.9299,346.2917,346.8251,3828.0
2020-09-22 15:40:00,364.06,364.34,363.63,363.7,21111.0,346.7584,347.0251,346.3488,346.4155,21111.0
2020-09-22 15:45:00,363.7,364.58,363.68,364.39,78518.0,346.4155,347.2537,346.3965,347.0727,78518.0
2020-09-22 15:50:00,364.39,364.57,363.93,364.53,15281.0,347.0727,347.2442,346.6346,347.2061,15281.0
2020-09-22 15:55:00,364.62,365.1,364.51,364.51,26485.0,347.2918,347.749,347.187,347.187,26485.0
2020-09-23 09:30:00,365.35,365.53,364.24,364.78,26298.0,347.9871,348.1585,346.9299,347.4442,26298.0
2020-09-23 09:35:00,365.15,365.91,364.72,365.91,9251.0,347.7966,348.5205,347.387,348.5205,9251.0
2020-09-23 09:40:00,365.62,365.92,365.21,365.69,7099.0,348.2443,348.53,347.8538,348.3109,7099.0
2020-09-23 09:45:00,365.51,366.06,365.38,365.84,13761.0,348.1395,348.6634,348.0157,348.4538,13761.0
2020-09-23 09:50:00,365.59,365.59,364.8,364.96,5631.0,348.2157,348.2157,347.4632,347.6156,5631.0
2020-09-23 09:55:00,365.01,365.57,365.01,365.38,5833.0,347.6633,348.1966,347.6633,348.0157,5833.0
2020-09-23 10:00:00,365.46,366.58,365.33,366.43,5684.0,348.0919,349.1586,347.9681,349.0158,5684.0
2020-09-23 10:05:00,366.38,366.38,365.01,365.07,4414.0,348.9682,348.9682,347.6633,347.7204,4414.0
2020-09-23 10:10:00,364.99,365.57,364.86,365.53,2429.0,347.6442,348.1966,347.5204,348.1585,2429.0
2020-09-23 10:15:00,365.51,365.51,364.84,364.84,4148.0,348.1395,348.1395,347.5013,347.5013,4148.0
2020-09-23 10:20:00,364.84,365.08,364.05,364.59,4439.0,347.5013,347.7299,346.7489,347.2632,4439.0
2020-09-23 10:25:00,364.34,365.5,364.24,365.33,4555.0,347.0251,348.13,346.9299,347.9681,4555.0
2020-09-23 10:30:00,365.15,365.5,365.0,365.16,3082.0,347.7966,348.13,347.6537,347.8061,3082.0
2020-09-23 10:35:00,365.15,365.15,364.43,364.84,4473.0,347.7966,347.7966,347.1108,347.5013,4473.0
2020-09-23 10:40:00,364.87,365.53,364.87,365.28,2001.0,347.5299,348.1585,347.5299,347.9204,2001.0
2020-09-23 10:45:00,365.31,365.57,365.03,365.52,1412.0,347.949,348.1966,347.6823,348.149,1412.0
2020-09-23 10:50:00,365.59,365.59,364.82,365.07,7000.0,348.2157,348.2157,347.4823,347.7204,7000.0
2020-09-23 10:55:00,365.18,365.62,364.78,365.08,6393.0,347.8252,348.2443,347.4442,347.7299,6393.0
2020-09-23 11:00:00,365.19,365.5,364.88,365.16,2501.0,347.8347,348.13,347.5394,347.8061,2501.0
2020-09-23 11:05:00,365.25,366.0,365.24,365.81,2420.0,347.8919,348.6062,347.8823,348.4252,2420.0
2020-09-23 11:10:00,366.11,366.2,365.49,365.49,6495.0,348.711,348.7967,348.1204,348.1204,6495.0
2020-09-23 11:15:00,365.43,365.92,365.38,365.48,3518.0,348.0633,348.53,348.0157,348.1109,3518.0
2020-09-23 11:20:00,365.6,365.68,365.29,365.68,8877.0,348.2252,348.3014,347.93,348.3014,8877.0
2020-09-23 11:25:00,365.43,365.79,364.51,364.56,5574.0,348.0633,348.4062,347.187,347.2346,5574.0
2020-09-23 11:30:00,364.65,364.65,363.84,363.84,1300.0,347.3204,347.3204,346.5489,346.5489,1300.0
2020-09-23 11:35:00,364.07,364.76,364.01,364.56,800.0,346.7679,347.4251,346.7108,347.2346,800.0
2020-09-23 11:40:00,364.56,364.56,364.13,364.34,2200.0,347.2346,347.2346,346.8251,347.0251,2200.0
2020-09-23 11:45:00,363.72,364.06,363.72,364.06,200.0,346.4346,346.7584,346.4346,346.7584,200.0
2020-09-23 11:50:00,364.15,364.15,363.47,363.5,3179.0,346.8441,346.8441,346.1964,346.225,3179.0
2020-09-23 11:55:00,363.66,363.66,363.19,363.19,671.0,346.3774,346.3774,345.9298,345.9298,671.0
2020-09-23 12:00:00,363.0,363.75,362.85,363.5,909.0,345.7488,346.4631,345.6059,346.225,909.0
2020-09-23 12:05:00,363.49,364.27,363.26,364.27,700.0,346.2155,346.9584,345.9964,346.9584,700.0
2020-09-23 12:10:00,364.36,364.68,364.36,364.42,1307.0,347.0442,347.3489,347.0442,347.1013,1307.0
2020-09-23 12:15:00,364.66,364.66,363.84,363.84,995.0,347.3299,347.3299,346.5489,346.5489,995.0
2020-09-23 12:20:00,363.65,363.71,363.1,363.22,908.0,346.3679,346.425,345.844,345.9583,908.0
2020-09-23 12:25:00,363.71,364.5,363.7,364.47,1120.0,346.425,347.1775,346.4155,347.1489,1120.0
2020-09-23 12:30:00,364.51,364.81,364.2,364.44,4840.0,347.187,347.4728,346.8918,347.1203,4840.0
2020-09-23 12:35:00,364.05,364.7,364.04,364.7,400.0,346.7489,347.368,346.7394,347.368,400.0
2020-09-23 12:40:00,364.71,365.0,364.53,365.0,1094.0,347.3775,347.6537,347.2061,347.6537,1094.0
2020-09-23 12:45:00,364.79,365.09,364.79,364.88,1491.0,347.4537,347.7395,347.4537,347.5394,1491.0
2020-09-23 12:50:00,365.17,365.29,364.95,365.29,2185.0,347.8157,347.93,347.6061,347.93,2185.0
2020-09-23 12:55:00,365.13,365.59,365.13,365.49,1971.0,347.7776,348.2157,347.7776,348.1204,1971.0
2020-09-23 13:00:00,365.33,365.33,365.07,365.08,3240.0,347.9681,347.9681,347.7204,347.7299,3240.0
2020-09-23 13:05:00,365.08,365.58,365.07,365.24,6008.0,347.7299,348.2062,347.7204,347.8823,6008.0
2020-09-23 13:10:00,365.35,365.55,365.12,365.28,1955.0,347.9871,348.1776,347.768,347.9204,1955.0
2020-09-23 13:15:00,365.0,365.2,365.0,365.0,857.0,347.6537,347.8442,347.6537,347.6537,857.0
2020-09-23 13:20:00,365.02,365.39,364.98,365.11,5224.0,347.6728,348.0252,347.6347,347.7585,5224.0
2020-09-23 13:25:00,365.1,365.11,364.55,364.75,7131.0,347.749,347.7585,347.2251,347.4156,7131.0
2020-09-23 13:30:00,364.59,364.6,364.37,364.55,1662.0,347.2632,347.2727,347.0537,347.2251,1662.0
2020-09-23 13:35:00,364.65,364.65,364.5,364.5,200.0,347.3204,347.3204,347.1775,347.1775,200.0
2020-09-23 13:40:00,364.12,364.12,363.71,363.71,500.0,346.8156,346.8156,346.425,346.425,500.0
2020-09-23 13:45:00,363.41,364.4,363.41,364.4,2006.0,346.1393,347.0822,346.1393,347.0822,2006.0
2020-09-23 13:50:00,363.83,363.98,363.37,363.37,969.0,346.5393,346.6822,346.1012,346.1012,969.0
2020-09-23 13:55:00,363.35,363.86,363.24,363.8,800.0,346.0822,346.5679,345.9774,346.5108,800.0
2020-09-23 14:00:00,363.42,363.42,362.81,363.14,2202.0,346.1488,346.1488,345.5678,345.8821,2202.0
2020-09-23 14:05:00,363.14,363.32,362.74,362.74,2500.0,345.8821,346.0536,345.5011,345.5011,2500.0
2020-09-23 14:10:00,362.99,363.0,362.47,362.99,2211.0,345.7393,345.7488,345.244,345.7393,2211.0
2020-09-23 14:15:00,362.81,362.81,361.58,361.59,2598.0,345.5678,345.5678,344.3963,344.4058,2598.0
2020-09-23 14:20:00,362.14,362.41,361.61,361.75,1302.0,344.9297,345.1868,344.4248,344.5582,1302.0
2020-09-23 14:25:00,362.35,362.35,362.14,362.21,468.0,345.1297,345.1297,344.9297,344.9963,468.0
2020-09-23 14:30:00,361.74,362.28,361.74,362.19,1325.0,344.5487,345.063,344.5487,344.9773,1325.0
2020-09-23 14:35:00,362.01,362.64,361.9,362.23,2830.0,344.8058,345.4059,344.7011,345.0154,2830.0
2020-09-23 14:40:00,362.22,362.23,361.34,361.68,1200.0,345.0059,345.0154,344.1677,344.4915,1200.0
2020-09-23 14:45:00,361.25,361.25,360.94,360.94,1000.0,344.082,344.082,343.7867,343.7867,1000.0
2020-09-23 14:50:00,361.09,361.49,360.74,360.77,5307.0,343.9296,344.3105,343.5962,343.6248,5307.0
2020-09-23 14:55:00,360.38,360.52,359.93,360.23,3716.0,343.2533,343.3866,342.8247,343.1104,3716.0
2020-09-23 15:00:00,359.94,360.42,359.28,359.28,2503.0,342.8342,343.2914,342.2056,342.2056,2503.0
2020-09-23 15:05:00,359.13,359.39,358.84,359.0,4765.0,342.0627,342.3103,341.7865,341.9389,4765.0
2020-09-23 15:10:00,358.92,360.24,358.91,359.78,4400.0,341.8627,343.1199,341.8532,342.6818,4400.0
2020-09-23 15:15:00,359.74,359.76,358.86,359.47,10012.0,342.6437,342.6628,341.8055,342.3865,10012.0
2020-09-23 15:20:00,359.45,359.83,359.01,359.01,4700.0,342.3675,342.7294,341.9484,341.9484,4700.0
2020-09-23 15:25:00,359.05,359.66,358.44,359.66,5278.0,341.9865,342.5675,341.4055,342.5675,5278.0
2020-09-23 15:30:00,359.45,359.64,358.78,358.91,4550.0,342.3675,342.5485,341.7293,341.8532,4550.0
2020-09-23 15:35:00,358.86,359.25,358.72,359.1,8189.0,341.8055,342.177,341.6722,342.0341,8189.0
2020-09-23 15:40:00,359.39,359.89,359.17,359.68,10409.0,342.3103,342.7866,342.1008,342.5866,10409.0
2020-09-23 15:45:00,359.54,359.61,358.0,358.01,12426.0,342.4532,342.5199,340.9864,340.9959,12426.0
2020-09-23 15:50:00,358.01,358.01,356.92,357.12,29465.0,340.9959,340.9959,339.9577,340.1482,29465.0
2020-09-23 15:55:00,357.23,357.86,357.04,357.58,34634.0,340.253,340.8531,340.072,340.5864,34634.0
2020-09-24 09:30:00,354.76,355.45,353.84,354.13,27407.0,337.9004,338.5576,337.0241,337.3003,27407.0
2020-09-24 09:35:00,353.96,355.12,353.68,354.06,19232.0,337.1384,338.2433,336.8717,337.2336,19232.0
2020-09-24 09:40:00,353.84,355.28,353.74,355.26,17848.0,337.0241,338.3957,336.9289,338.3766,17848.0
2020-09-24 09:45:00,354.98,357.06,354.84,356.81,18942.0,338.1099,340.0911,337.9766,339.853,18942.0
2020-09-24 09:50:00,356.92,357.56,356.78,357.55,13036.0,339.9577,340.5673,339.8244,340.5578,13036.0
2020-09-24 09:55:00,357.68,357.74,356.71,357.63,11557.0,340.6816,340.7388,339.7577,340.634,11557.0
2020-09-24 10:00:00,357.59,359.33,357.58,359.33,11069.0,340.5959,342.2532,340.5864,342.2532,11069.0
2020-09-24 10:05:00,359.49,359.66,358.64,359.07,9973.0,342.4056,342.5675,341.596,342.0056,9973.0
2020-09-24 10:10:00,358.89,358.89,358.27,358.64,6906.0,341.8341,341.8341,341.2436,341.596,6906.0
2020-09-24 10:15:00,358.44,359.2,358.17,358.74,6447.0,341.4055,342.1294,341.1483,341.6912,6447.0
2020-09-24 10:20:00,358.3,358.3,357.03,357.04,4950.0,341.2721,341.2721,340.0625,340.072,4950.0
2020-09-24 10:25:00,356.99,357.4,356.82,357.19,6025.0,340.0244,340.4149,339.8625,340.2149,6025.0
2020-09-24 10:30:00,357.07,357.07,355.5,355.73,7375.0,340.1006,340.1006,338.6052,338.8243,7375.0
2020-09-24 10:35:00,355.65,356.18,355.24,355.85,10375.0,338.7481,339.2529,338.3576,338.9386,10375.0
2020-09-24 10:40:00,355.91,356.86,355.54,355.75,10019.0,338.9957,339.9006,338.6433,338.8433,10019.0
2020-09-24 10:45:00,355.73,356.81,355.73,356.42,15982.0,338.8243,339.853,338.8243,339.4815,15982.0
2020-09-24 10:50:00,356.36,356.44,355.81,356.42,7458.0,339.4243,339.5005,338.9005,339.4815,7458.0
2020-09-24 10:55:00,356.31,357.16,356.13,357.16,8056.0,339.3767,340.1863,339.2053,340.1863,8056.0
2020-09-24 11:00:00,357.16,357.74,356.64,356.71,6872.0,340.1863,340.7388,339.691,339.7577,6872.0
2020-09-24 11:05:00,356.79,357.35,356.15,356.28,10041.0,339.8339,340.3673,339.2243,339.3481,10041.0
2020-09-24 11:10:00,356.4,358.22,356.31,358.14,6632.0,339.4624,341.1959,339.3767,341.1198,6632.0
2020-09-24 11:15:00,358.07,358.25,357.45,357.82,5851.0,341.0531,341.2245,340.4625,340.815,5851.0
2020-09-24 11:20:00,357.85,359.4,357.54,359.4,8278.0,340.8435,342.3199,340.5483,342.3199,8278.0
2020-09-24 11:25:00,359.34,359.34,358.74,358.75,2100.0,342.2627,342.2627,341.6912,341.7008,2100.0
2020-09-24 11:30:00,358.87,359.04,358.29,358.98,6670.0,341.8151,341.977,341.2626,341.9198,6670.0
2020-09-24 11:35:00,359.13,359.59,359.13,359.55,3177.0,342.0627,342.5008,342.0627,342.4627,3177.0
2020-09-24 11:40:00,359.95,360.26,359.85,360.17,1647.0,342.8437,343.139,342.7485,343.0533,1647.0
2020-09-24 11:45:00,360.35,360.41,359.35,359.36,1653.0,343.2247,343.2819,342.2722,342.2818,1653.0
2020-09-24 11:50:00,359.65,360.0,359.49,359.49,3500.0,342.558,342.8914,342.4056,342.4056,3500.0
2020-09-24 11:55:00,359.72,360.44,359.53,360.27,3476.0,342.6247,343.3104,342.4437,343.1485,3476.0
2020-09-24 12:00:00,360.3,360.99,360.29,360.69,4048.0,343.1771,343.8343,343.1676,343.5486,4048.0
2020-09-24 12:05:00,360.73,361.12,360.72,360.84,2500.0,343.5867,343.9581,343.5771,343.6914,2500.0
2020-09-24 12:10:00,361.07,361.07,360.77,360.8,2700.0,343.9105,343.9105,343.6248,343.6533,2700.0
2020-09-24 12:15:00,360.81,361.16,359.61,359.67,3200.0,343.6629,343.9962,342.5199,342.577,3200.0
2020-09-24 12:20:00,359.8,360.43,359.8,360.24,2100.0,342.7009,343.3009,342.7009,343.1199,2100.0
2020-09-24 12:25:00,360.24,360.53,359.97,359.97,6663.0,343.1199,343.3962,342.8628,342.8628,6663.0
2020-09-24 12:30:00,360.03,360.16,359.14,359.15,9768.0,342.9199,343.0438,342.0722,342.0818,9768.0
2020-09-24 12:35:00,359.18,359.44,358.17,358.17,3412.0,342.1103,342.358,341.1483,341.1483,3412.0
2020-09-24 12:40:00,358.32,358.98,358.32,358.98,1428.0,341.2912,341.9198,341.2912,341.9198,1428.0
2020-09-24 12:45:00,359.16,359.68,359.16,359.43,700.0,342.0913,342.5866,342.0913,342.3484,700.0
2020-09-24 12:50:00,359.92,359.92,359.16,359.25,1600.0,342.8152,342.8152,342.0913,342.177,1600.0
2020-09-24 12:55:00,359.78,360.28,359.77,360.28,900.0,342.6818,343.158,342.6723,343.158,900.0
2020-09-24 13:00:00,360.56,361.31,360.44,361.3,4200.0,343.4247,344.1391,343.3104,344.1296,4200.0
2020-09-24 13:05:00,361.05,361.67,360.95,361.5,6152.0,343.8915,344.482,343.7962,344.3201,6152.0
2020-09-24 13:10:00,361.45,362.4,361.45,362.26,5893.0,344.2724,345.1773,344.2724,345.044,5893.0
2020-09-24 13:15:00,362.46,362.92,362.11,362.41,3315.0,345.2344,345.6726,344.9011,345.1868,3315.0
2020-09-24 13:20:00,362.35,362.98,362.12,362.88,4523.0,345.1297,345.7297,344.9106,345.6345,4523.0
2020-09-24 13:25:00,362.75,363.37,362.75,363.37,4720.0,345.5107,346.1012,345.5107,346.1012,4720.0
2020-09-24 13:30:00,363.24,363.5,363.22,363.27,4260.0,345.9774,346.225,345.9583,346.006,4260.0
2020-09-24 13:35:00,362.54,363.25,362.52,363.13,5690.0,345.3106,345.9869,345.2916,345.8726,5690.0
2020-09-24 13:40:00,363.24,363.52,362.86,363.17,9433.0,345.9774,346.2441,345.6154,345.9107,9433.0
2020-09-24 13:45:00,363.24,363.59,363.0,363.0,7095.0,345.9774,346.3107,345.7488,345.7488,7095.0
2020-09-24 13:50:00,362.91,362.99,362.31,362.49,4575.0,345.6631,345.7393,345.0916,345.263,4575.0
2020-09-24 13:55:00,362.31,362.63,361.97,361.98,2707.0,345.0916,345.3964,344.7677,344.7773,2707.0
2020-09-24 14:00:00,362.09,362.32,361.45,362.24,3900.0,344.882,345.1011,344.2724,345.0249,3900.0
2020-09-24 14:05:00,362.15,362.35,361.89,362.34,1400.0,344.9392,345.1297,344.6915,345.1201,1400.0
2020-09-24 14:10:00,362.42,362.57,361.82,362.38,810.0,345.1963,345.3392,344.6249,345.1582,810.0
2020-09-24 14:15:00,362.46,362.74,361.23,361.23,3430.0,345.2344,345.5011,344.0629,344.0629,3430.0
2020-09-24 14:20:00,361.36,361.55,361.0,361.11,3776.0,344.1867,344.3677,343.8438,343.9486,3776.0
2020-09-24 14:25:00,360.92,361.5,360.91,361.25,3632.0,343.7676,344.3201,343.7581,344.082,3632.0
2020-09-24 14:30:00,361.25,361.73,361.23,361.73,2993.0,344.082,344.5391,344.0629,344.5391,2993.0
2020-09-24 14:35:00,361.67,362.02,361.42,362.02,1300.0,344.482,344.8154,344.2439,344.8154,1300.0
2020-09-24 14:40:00,362.14,362.91,362.1,362.74,2201.0,344.9297,345.6631,344.8916,345.5011,2201.0
2020-09-24 14:45:00,362.87,362.95,361.6,361.7,4879.0,345.625,345.7012,344.4153,344.5106,4879.0
2020-09-24 14:50:00,361.41,361.51,360.68,360.82,2985.0,344.2343,344.3296,343.539,343.6724,2985.0
2020-09-24 14:55:00,360.61,360.87,359.86,359.93,4852.0,343.4724,343.72,342.758,342.8247,4852.0
2020-09-24 15:00:00,360.04,360.3,359.5,359.51,4232.0,342.9295,343.1771,342.4151,342.4246,4232.0
2020-09-24 15:05:00,359.67,359.98,359.02,359.42,1400.0,342.577,342.8723,341.9579,342.3389,1400.0
2020-09-24 15:10:00,359.77,360.39,359.49,359.91,2850.0,342.6723,343.2628,342.4056,342.8056,2850.0
2020-09-24 15:15:00,359.91,360.42,359.62,359.63,1900.0,342.8056,343.2914,342.5294,342.5389,1900.0
2020-09-24 15:20:00,359.36,359.36,357.88,358.13,9980.0,342.2818,342.2818,340.8721,341.1102,9980.0
2020-09-24 15:25:00,357.8,358.79,357.8,358.53,3210.0,340.7959,341.7389,340.7959,341.4912,3210.0
2020-09-24 15:30:00,358.44,358.68,358.11,358.56,3423.0,341.4055,341.6341,341.0912,341.5198,3423.0
2020-09-24 15:35:00,358.26,359.81,358.22,359.66,6982.0,341.234,342.7104,341.1959,342.5675,6982.0
2020-09-24 15:40:00,359.83,360.21,359.63,359.84,6520.0,342.7294,343.0914,342.5389,342.739,6520.0
2020-09-24 15:45:00,360.18,360.9,359.69,359.8,7274.0,343.0628,343.7486,342.5961,342.7009,7274.0
2020-09-24 15:50:00,359.79,360.29,359.3,360.28,6645.0,342.6913,343.1676,342.2246,343.158,6645.0
2020-09-24 15:55:00,360.35,360.37,359.79,360.15,21472.0,343.2247,343.2438,342.6913,343.0342,21472.0
2020-09-25 09:30:00,352.82,354.44,352.54,352.72,42196.0,336.0526,337.5956,335.7859,335.9573,42196.0
2020-09-25 09:35:00,352.64,353.41,352.4,352.84,8668.0,335.8811,336.6145,335.6525,336.0716,8668.0
2020-09-25 09:40:00,353.02,354.35,352.94,353.83,12346.0,336.2431,337.5099,336.1669,337.0146,12346.0
2020-09-25 09:45:00,353.76,353.88,351.8,351.8,11690.0,336.9479,337.0622,335.0811,335.0811,11690.0
2020-09-25 09:50:00,351.8,352.68,351.65,352.23,6502.0,335.0811,335.9192,334.9382,335.4906,6502.0
2020-09-25 09:55:00,352.13,353.69,351.95,353.69,12992.0,335.3954,336.8812,335.2239,336.8812,12992.0
2020-09-25 10:00:00,353.69,353.99,353.0,353.12,15125.0,336.8812,337.167,336.224,336.3383,15125.0
2020-09-25 10:05:00,353.1,353.3,352.01,352.31,8944.0,336.3193,336.5098,335.2811,335.5668,8944.0
2020-09-25 10:10:00,352.02,352.11,351.09,351.87,6840.0,335.2906,335.3763,334.4048,335.1477,6840.0
2020-09-25 10:15:00,351.5,352.54,351.49,352.25,14918.0,334.7953,335.7859,334.7858,335.5097,14918.0
2020-09-25 10:20:00,352.42,354.17,352.26,353.9,7352.0,335.6716,337.3384,335.5192,337.0813,7352.0
2020-09-25 10:25:00,353.98,355.1,353.86,355.0,6929.0,337.1575,338.2242,337.0432,338.129,6929.0
2020-09-25 10:30:00,354.97,355.06,354.02,354.76,8120.0,338.1004,338.1861,337.1955,337.9004,8120.0
2020-09-25 10:35:00,354.66,355.47,354.47,355.42,9207.0,337.8051,338.5766,337.6242,338.529,9207.0
2020-09-25 10:40:00,355.57,355.98,354.62,355.51,7994.0,338.6719,339.0624,337.767,338.6147,7994.0
2020-09-25 10:45:00,355.38,355.52,354.55,354.83,10323.0,338.4909,338.6243,337.7004,337.9671,10323.0
2020-09-25 10:50:00,354.82,355.6,354.51,355.57,6730.0,337.9575,338.7005,337.6623,338.6719,6730.0
2020-09-25 10:55:00,355.34,355.36,354.89,355.16,4820.0,338.4528,338.4719,338.0242,338.2814,4820.0
2020-09-25 11:00:00,355.34,355.44,354.51,354.64,4105.0,338.4528,338.5481,337.6623,337.7861,4105.0
2020-09-25 11:05:00,354.64,355.45,354.28,355.08,15462.0,337.7861,338.5576,337.4432,338.2052,15462.0
2020-09-25 11:10:00,354.88,355.79,354.88,355.37,7874.0,338.0147,338.8814,338.0147,338.4814,7874.0
2020-09-25 11:15:00,355.46,356.24,355.46,356.24,6100.0,338.5671,339.31,338.5671,339.31,6100.0
2020-09-25 11:20:00,356.3,356.68,356.3,356.34,5422.0,339.3672,339.7291,339.3672,339.4053,5422.0
2020-09-25 11:25:00,356.31,356.95,355.99,355.99,6927.0,339.3767,339.9863,339.0719,339.0719,6927.0
2020-09-25 11:30:00,356.0,356.46,355.76,356.18,9002.0,339.0815,339.5196,338.8529,339.2529,9002.0
2020-09-25 11:35:00,356.78,357.16,356.64,356.83,2000.0,339.8244,340.1863,339.691,339.872,2000.0
2020-09-25 11:40:00,357.1,357.25,356.11,356.38,2176.0,340.1292,340.272,339.1862,339.4434,2176.0
2020-09-25 11:45:00,356.58,356.66,356.37,356.41,3511.0,339.6339,339.7101,339.4339,339.472,3511.0
2020-09-25 11:50:00,356.5,356.61,356.28,356.52,1672.0,339.5577,339.6625,339.3481,339.5767,1672.0
2020-09-25 11:55:00,356.34,356.55,356.34,356.35,1947.0,339.4053,339.6053,339.4053,339.4148,1947.0
2020-09-25 12:00:00,356.26,357.2,356.26,357.15,1250.0,339.3291,340.2244,339.3291,340.1768,1250.0
2020-09-25 12:05:00,357.25,357.53,357.13,357.45,900.0,340.272,340.5387,340.1577,340.4625,900.0
2020-09-25 12:10:00,357.88,358.17,357.61,358.17,1925.0,340.8721,341.1483,340.6149,341.1483,1925.0
2020-09-25 12:15:00,358.0,358.19,357.34,357.54,4157.0,340.9864,341.1674,340.3578,340.5483,4157.0
2020-09-25 12:20:00,357.57,357.76,357.5,357.74,1800.0,340.5768,340.7578,340.5102,340.7388,1800.0
2020-09-25 12:25:00,357.38,357.57,357.01,357.25,2420.0,340.3959,340.5768,340.0435,340.272,2420.0
2020-09-25 12:30:00,357.75,357.75,357.14,357.16,1363.0,340.7483,340.7483,340.1673,340.1863,1363.0
2020-09-25 12:35:00,357.15,357.38,357.04,357.05,1300.0,340.1768,340.3959,340.072,340.0816,1300.0
2020-09-25 12:40:00,357.49,357.72,357.49,357.72,1184.0,340.5006,340.7197,340.5006,340.7197,1184.0
2020-09-25 12:45:00,357.82,358.33,357.82,358.11,900.0,340.815,341.3007,340.815,341.0912,900.0
2020-09-25 12:50:00,358.19,358.48,358.02,358.32,804.0,341.1674,341.4436,341.0055,341.2912,804.0
2020-09-25 12:55:00,358.8,358.86,358.51,358.51,2059.0,341.7484,341.8055,341.4722,341.4722,2059.0
2020-09-25 13:00:00,358.42,358.81,358.42,358.81,1745.0,341.3864,341.7579,341.3864,341.7579,1745.0
2020-09-25 13:05:00,358.97,359.24,358.92,358.93,1930.0,341.9103,342.1675,341.8627,341.8722,1930.0
2020-09-25 13:10:00,359.19,359.19,358.94,359.02,3600.0,342.1199,342.1199,341.8817,341.9579,3600.0
2020-09-25 13:15:00,359.1,359.2,358.68,358.69,3299.0,342.0341,342.1294,341.6341,341.6436,3299.0
2020-09-25 13:20:00,358.71,358.87,358.23,358.24,1974.0,341.6627,341.8151,341.2055,341.215,1974.0
2020-09-25 13:25:00,358.3,358.44,358.05,358.25,1215.0,341.2721,341.4055,341.034,341.2245,1215.0
2020-09-25 13:30:00,358.19,358.47,358.02,358.19,1600.0,341.1674,341.4341,341.0055,341.1674,1600.0
2020-09-25 13:35:00,358.09,358.41,358.09,358.26,900.0,341.0721,341.3769,341.0721,341.234,900.0
2020-09-25 13:40:00,358.68,359.04,358.64,358.85,878.0,341.6341,341.977,341.596,341.796,878.0
2020-09-25 13:45:00,359.04,359.28,359.04,359.22,600.0,341.977,342.2056,341.977,342.1484,600.0
2020-09-25 13:50:00,358.94,359.27,358.94,359.27,1981.0,341.8817,342.196,341.8817,342.196,1981.0
2020-09-25 13:55:00,359.1,359.3,358.85,359.03,1982.0,342.0341,342.2246,341.796,341.9675,1982.0
2020-09-25 14:00:00,359.28,359.39,359.06,359.32,2040.0,342.2056,342.3103,341.996,342.2437,2040.0
2020-09-25 14:05:00,359.42,359.67,359.3,359.4,2943.0,342.3389,342.577,342.2246,342.3199,2943.0
2020-09-25 14:10:00,359.58,359.58,358.85,359.06,2545.0,342.4913,342.4913,341.796,341.996,2545.0
2020-09-25 14:15:00,359.27,359.48,359.12,359.46,3600.0,342.196,342.3961,342.0532,342.377,3600.0
2020-09-25 14:20:00,359.25,360.09,359.25,360.0,3051.0,342.177,342.9771,342.177,342.8914,3051.0
2020-09-25 14:25:00,359.68,359.88,359.55,359.73,1433.0,342.5866,342.7771,342.4627,342.6342,1433.0
2020-09-25 14:30:00,359.52,359.57,359.2,359.29,1702.0,342.4342,342.4818,342.1294,342.2151,1702.0
2020-09-25 14:35:00,359.26,359.54,359.26,359.54,1100.0,342.1865,342.4532,342.1865,342.4532,1100.0
2020-09-25 14:40:00,359.51,359.69,359.18,359.38,2886.0,342.4246,342.5961,342.1103,342.3008,2886.0
2020-09-25 14:45:00,359.41,359.6,359.37,359.37,3000.0,342.3294,342.5104,342.2913,342.2913,3000.0
2020-09-25 14:50:00,359.45,359.98,359.44,359.83,3500.0,342.3675,342.8723,342.358,342.7294,3500.0
2020-09-25 14:55:00,359.69,360.1,359.61,360.1,3500.0,342.5961,342.9866,342.5199,342.9866,3500.0
2020-09-25 15:00:00,360.0,360.76,359.87,360.6,7403.0,342.8914,343.6152,342.7675,343.4628,7403.0
2020-09-25 15:05:00,360.61,360.97,360.39,360.82,2584.0,343.4724,343.8153,343.2628,343.6724,2584.0
2020-09-25 15:10:00,360.94,361.11,360.26,360.4,3811.0,343.7867,343.9486,343.139,343.2723,3811.0
2020-09-25 15:15:00,360.49,360.88,360.3,360.74,3311.0,343.3581,343.7295,343.1771,343.5962,3311.0
2020-09-25 15:20:00,360.59,361.08,360.53,360.58,3183.0,343.4533,343.92,343.3962,343.4438,3183.0
2020-09-25 15:25:00,360.86,360.86,360.43,360.6,3452.0,343.7105,343.7105,343.3009,343.4628,3452.0
2020-09-25 15:30:00,360.37,360.59,360.02,360.16,4300.0,343.2438,343.4533,342.9104,343.0438,4300.0
2020-09-25 15:35:00,360.0,360.61,359.85,359.97,10991.0,342.8914,343.4724,342.7485,342.8628,10991.0
2020-09-25 15:40:00,359.87,360.43,359.68,360.15,3734.0,342.7675,343.3009,342.5866,343.0342,3734.0
2020-09-25 15:45:00,359.95,360.51,359.69,360.51,5536.0,342.8437,343.3771,342.5961,343.3771,5536.0
2020-09-25 15:50:00,360.34,360.58,359.95,360.54,15115.0,343.2152,343.4438,342.8437,343.4057,15115.0
2020-09-25 15:55:00,360.48,360.51,359.98,360.08,22451.0,343.3485,343.3771,342.8723,342.9676,22451.0
2020-09-28 09:30:00,365.9,365.96,364.35,365.54,28959.0,348.511,348.5681,347.0346,348.1681,28959.0
2020-09-28 09:35:00,365.65,366.33,365.33,366.22,16753.0,348.2728,348.9205,347.9681,348.8158,16753.0
2020-09-28 09:40:00,366.42,367.25,366.16,366.24,18788.0,349.0063,349.7968,348.7586,348.8348,18788.0
2020-09-28 09:45:00,366.38,366.64,365.68,365.89,11971.0,348.9682,349.2158,348.3014,348.5014,11971.0
2020-09-28 09:50:00,365.92,366.28,365.46,365.9,13603.0,348.53,348.8729,348.0919,348.511,13603.0
2020-09-28 09:55:00,365.97,367.12,365.86,367.11,13038.0,348.5776,349.673,348.4729,349.6635,13038.0
2020-09-28 10:00:00,367.13,367.54,366.84,366.95,10100.0,349.6825,350.073,349.4063,349.5111,10100.0
2020-09-28 10:05:00,367.3,367.3,366.51,366.8,8268.0,349.8444,349.8444,349.092,349.3682,8268.0
2020-09-28 10:10:00,366.99,368.48,366.99,368.48,6142.0,349.5492,350.9684,349.5492,350.9684,6142.0
2020-09-28 10:15:00,368.47,369.42,368.46,369.42,5723.0,350.9588,351.8637,350.9493,351.8637,5723.0
2020-09-28 10:20:00,369.31,369.76,368.45,368.55,7400.0,351.7589,352.1875,350.9398,351.035,7400.0
2020-09-28 10:25:00,368.33,369.21,368.32,368.66,9131.0,350.8255,351.6637,350.816,351.1398,9131.0
2020-09-28 10:30:00,368.49,369.42,368.49,368.81,6108.0,350.9779,351.8637,350.9779,351.2827,6108.0
2020-09-28 10:35:00,369.07,369.27,368.14,368.22,9876.0,351.5303,351.7208,350.6445,350.7207,9876.0
2020-09-28 10:40:00,368.14,368.76,368.07,368.73,8408.0,350.6445,351.235,350.5778,351.2065,8408.0
2020-09-28 10:45:00,368.58,369.15,368.54,368.55,7560.0,351.0636,351.6065,351.0255,351.035,7560.0
2020-09-28 10:50:00,368.45,368.56,367.51,367.52,4073.0,350.9398,351.0446,350.0445,350.054,4073.0
2020-09-28 10:55:00,367.53,367.63,366.85,367.15,5792.0,350.0635,350.1587,349.4158,349.7016,5792.0
2020-09-28 11:00:00,367.28,368.04,367.13,367.68,10655.0,349.8254,350.5493,349.6825,350.2064,10655.0
2020-09-28 11:05:00,367.78,368.63,367.78,368.63,5900.0,350.3016,351.1112,350.3016,351.1112,5900.0
2020-09-28 11:10:00,368.5,368.71,368.02,368.69,6324.0,350.9874,351.1874,350.5302,351.1684,6324.0
2020-09-28 11:15:00,368.7,368.81,368.44,368.57,9101.0,351.1779,351.2827,350.9303,351.0541,9101.0
2020-09-28 11:20:00,368.62,368.62,367.66,368.47,12113.0,351.1017,351.1017,350.1873,350.9588,12113.0
2020-09-28 11:25:00,368.49,368.67,367.96,368.67,7598.0,350.9779,351.1493,350.4731,351.1493,7598.0
2020-09-28 11:30:00,368.59,368.66,367.15,367.15,13102.0,351.0731,351.1398,349.7016,349.7016,13102.0
2020-09-28 11:35:00,367.19,367.89,367.02,367.74,6441.0,349.7397,350.4064,349.5777,350.2635,6441.0
2020-09-28 11:40:00,367.62,367.77,366.97,367.29,2000.0,350.1492,350.2921,349.5301,349.8349,2000.0
2020-09-28 11:45:00,367.23,367.37,366.72,367.03,2510.0,349.7778,349.9111,349.292,349.5873,2510.0
2020-09-28 11:50:00,367.21,367.52,367.21,367.35,900.0,349.7587,350.054,349.7587,349.8921,900.0
2020-09-28 11:55:00,367.5,367.62,367.03,367.04,2924.0,350.0349,350.1492,349.5873,349.5968,2924.0
2020-09-28 12:00:00,366.94,367.24,366.8,367.1,1520.0,349.5015,349.7873,349.3682,349.6539,1520.0
2020-09-28 12:05:00,366.93,367.27,366.88,367.27,1500.0,349.492,349.8159,349.4444,349.8159,1500.0
2020-09-28 12:10:00,367.21,367.31,367.05,367.31,1600.0,349.7587,349.854,349.6063,349.854,1600.0
2020-09-28 12:15:00,367.35,367.35,366.51,366.8,2100.0,349.8921,349.8921,349.092,349.3682,2100.0
2020-09-28 12:20:00,366.75,366.98,366.51,366.96,900.0,349.3206,349.5396,349.092,349.5206,900.0
2020-09-28 12:25:00,366.8,367.08,366.68,367.02,3163.0,349.3682,349.6349,349.2539,349.5777,3163.0
2020-09-28 12:30:00,367.1,367.52,367.03,367.52,3905.0,349.6539,350.054,349.5873,350.054,3905.0
2020-09-28 12:35:00,367.67,367.67,367.51,367.52,600.0,350.1968,350.1968,350.0445,350.054,600.0
2020-09-28 12:40:00,367.47,368.12,367.46,368.12,3700.0,350.0064,350.6255,349.9968,350.6255,3700.0
2020-09-28 12:45:00,367.97,368.43,367.97,368.35,3013.0,350.4826,350.9207,350.4826,350.8445,3013.0
2020-09-28 12:50:00,368.27,368.39,368.13,368.39,1807.0,350.7683,350.8826,350.635,350.8826,1807.0
2020-09-28 12:55:00,368.51,368.62,368.45,368.56,2000.0,350.9969,351.1017,350.9398,351.0446,2000.0
2020-09-28 13:00:00,368.7,368.7,368.39,368.54,1400.0,351.1779,351.1779,350.8826,351.0255,1400.0
2020-09-28 13:05:00,368.52,368.75,368.11,368.16,2500.0,351.0065,351.2255,350.6159,350.6636,2500.0
2020-09-28 13:10:00,368.15,368.47,368.12,368.41,1000.0,350.654,350.9588,350.6255,350.9017,1000.0
2020-09-28 13:15:00,368.55,368.83,368.49,368.6,3800.0,351.035,351.3017,350.9779,351.0826,3800.0
2020-09-28 13:20:00,368.73,369.72,368.69,369.62,4098.0,351.2065,352.1494,351.1684,352.0542,4098.0
2020-09-28 13:25:00,369.52,369.87,369.39,369.42,4325.0,351.9589,352.2923,351.8351,351.8637,4325.0
2020-09-28 13:30:00,369.56,370.19,369.56,370.19,2856.0,351.997,352.5971,351.997,352.5971,2856.0
2020-09-28 13:35:00,370.08,370.1,369.7,369.86,2900.0,352.4923,352.5114,352.1304,352.2828,2900.0
2020-09-28 13:40:00,369.97,370.05,369.77,369.77,1700.0,352.3875,352.4637,352.197,352.197,1700.0
2020-09-28 13:45:00,369.77,370.65,369.77,370.61,3100.0,352.197,353.0352,352.197,352.9971,3100.0
2020-09-28 13:50:00,370.67,370.74,370.16,370.33,6615.0,353.0543,353.1209,352.5685,352.7304,6615.0
2020-09-28 13:55:00,370.32,370.75,370.28,370.34,6500.0,352.7209,353.1305,352.6828,352.74,6500.0
2020-09-28 14:00:00,370.48,370.59,370.01,370.31,2600.0,352.8733,352.9781,352.4256,352.7114,2600.0
2020-09-28 14:05:00,370.34,370.59,370.2,370.35,2802.0,352.74,352.9781,352.6066,352.7495,2802.0
2020-09-28 14:10:00,370.28,370.84,370.27,370.56,5600.0,352.6828,353.2162,352.6733,352.9495,5600.0
2020-09-28 14:15:00,370.78,370.89,370.3,370.31,3300.0,353.159,353.2638,352.7019,352.7114,3300.0
2020-09-28 14:20:00,370.41,370.41,369.58,369.6,3551.0,352.8066,352.8066,352.0161,352.0351,3551.0
2020-09-28 14:25:00,369.51,370.04,369.47,369.85,2100.0,351.9494,352.4542,351.9113,352.2732,2100.0
2020-09-28 14:30:00,369.94,370.1,369.78,369.94,2835.0,352.359,352.5114,352.2066,352.359,2835.0
2020-09-28 14:35:00,369.82,369.97,369.46,369.96,4490.0,352.2447,352.3875,351.9018,352.378,4490.0
2020-09-28 14:40:00,369.94,370.5,369.77,370.4,3719.0,352.359,352.8924,352.197,352.7971,3719.0
2020-09-28 14:45:00,370.48,370.48,369.94,369.94,2200.0,352.8733,352.8733,352.359,352.359,2200.0
2020-09-28 14:50:00,369.97,370.27,369.97,370.19,3649.0,352.3875,352.6733,352.3875,352.5971,3649.0
2020-09-28 14:55:00,370.24,370.39,370.17,370.29,3575.0,352.6447,352.7876,352.578,352.6923,3575.0
2020-09-28 15:00:00,370.19,370.36,369.82,369.94,4752.0,352.5971,352.759,352.2447,352.359,4752.0
2020-09-28 15:05:00,369.79,370.17,369.79,369.83,2600.0,352.2161,352.578,352.2161,352.2542,2600.0
2020-09-28 15:10:00,369.96,370.75,369.96,370.65,4500.0,352.378,353.1305,352.378,353.0352,4500.0
2020-09-28 15:15:00,370.5,371.31,370.37,371.14,3747.0,352.8924,353.6639,352.7685,353.5019,3747.0
2020-09-28 15:20:00,371.05,371.24,371.02,371.06,4700.0,353.4162,353.5972,353.3876,353.4257,4700.0
2020-09-28 15:25:00,371.11,371.49,370.79,370.79,7588.0,353.4734,353.8353,353.1686,353.1686,7588.0
2020-09-28 15:30:00,370.58,370.65,369.54,370.0,4047.0,352.9686,353.0352,351.978,352.4161,4047.0
2020-09-28 15:35:00,370.04,370.19,369.66,369.88,6604.0,352.4542,352.5971,352.0923,352.3018,6604.0
2020-09-28 15:40:00,369.74,370.19,369.31,370.07,14838.0,352.1685,352.5971,351.7589,352.4828,14838.0
2020-09-28 15:45:00,370.1,370.42,369.77,370.05,7982.0,352.5114,352.8162,352.197,352.4637,7982.0
2020-09-28 15:50:00,370.0,371.27,369.93,370.96,19797.0,352.4161,353.6258,352.3494,353.3305,19797.0
2020-09-28 15:55:00,371.03,371.19,370.47,371.07,42031.0,353.3972,353.5496,352.8638,353.4353,42031.0
2020-09-29 09:30:00,369.95,370.76,369.57,370.58,25244.0,352.3685,353.14,352.0066,352.9686,25244.0
2020-09-29 09:35:00,370.65,372.0,370.65,371.88,13507.0,353.0352,354.3211,353.0352,354.2068,13507.0
2020-09-29 09:40:00,371.99,372.09,371.2,371.47,4173.0,354.3115,354.4068,353.5591,353.8163,4173.0
2020-09-29 09:45:00,371.71,372.9,371.71,372.9,8273.0,354.0448,355.1783,354.0448,355.1783,8273.0
2020-09-29 09:50:00,372.91,373.35,372.23,372.52,9355.0,355.1878,355.6069,354.5401,354.8164,9355.0
2020-09-29 09:55:00,372.25,373.0,372.21,373.0,5200.0,354.5592,355.2735,354.5211,355.2735,5200.0
2020-09-29 10:00:00,373.0,374.25,372.93,374.22,5927.0,355.2735,356.4641,355.2069,356.4356,5927.0
2020-09-29 10:05:00,374.08,374.93,374.05,374.89,5829.0,356.3022,357.1118,356.2736,357.0737,5829.0
2020-09-29 10:10:00,375.0,375.02,374.35,374.35,6530.0,357.1785,357.1975,356.5594,356.5594,6530.0
2020-09-29 10:15:00,374.45,374.53,373.69,373.74,6293.0,356.6546,356.7308,355.9308,355.9784,6293.0
2020-09-29 10:20:00,373.96,374.48,373.58,374.15,5164.0,356.1879,356.6832,355.826,356.3689,5164.0
2020-09-29 10:25:00,374.28,375.14,373.94,374.51,4000.0,356.4927,357.3118,356.1689,356.7118,4000.0
2020-09-29 10:30:00,374.68,374.68,373.8,374.11,7820.0,356.8737,356.8737,356.0355,356.3308,7820.0
2020-09-29 10:35:00,374.15,374.26,372.97,373.39,14075.0,356.3689,356.4737,355.245,355.645,14075.0
2020-09-29 10:40:00,373.51,373.73,373.07,373.73,8483.0,355.7593,355.9689,355.3402,355.9689,8483.0
2020-09-29 10:45:00,373.67,373.79,372.93,373.38,9220.0,355.9117,356.026,355.2069,355.6355,9220.0
2020-09-29 10:50:00,373.44,373.62,372.99,373.28,8535.0,355.6926,355.8641,355.264,355.5402,8535.0
2020-09-29 10:55:00,373.36,374.08,373.36,373.98,6408.0,355.6164,356.3022,355.6164,356.207,6408.0
2020-09-29 11:00:00,374.13,374.41,373.61,374.32,6129.0,356.3498,356.6165,355.8546,356.5308,6129.0
2020-09-29 11:05:00,374.29,374.73,374.16,374.27,8844.0,356.5022,356.9213,356.3784,356.4832,8844.0
2020-09-29 11:10:00,374.42,374.53,373.8,373.81,4104.0,356.6261,356.7308,356.0355,356.045,4104.0
2020-09-29 11:15:00,373.66,374.16,373.66,373.84,2956.0,355.9022,356.3784,355.9022,356.0736,2956.0
2020-09-29 11:20:00,373.82,374.4,373.82,374.4,3000.0,356.0546,356.607,356.0546,356.607,3000.0
2020-09-29 11:25:00,374.48,374.48,373.37,373.38,2890.0,356.6832,356.6832,355.626,355.6355,2890.0
2020-09-29 11:30:00,373.63,373.72,373.16,373.63,8543.0,355.8736,355.9593,355.4259,355.8736,8543.0
2020-09-29 11:35:00,373.83,374.36,373.81,374.33,1200.0,356.0641,356.5689,356.045,356.5403,1200.0
2020-09-29 11:40:00,374.5,374.72,374.23,374.5,34780.0,356.7023,356.9118,356.4451,356.7023,34780.0
2020-09-29 11:45:00,374.65,374.65,373.58,373.69,5276.0,356.8451,356.8451,355.826,355.9308,5276.0
2020-09-29 11:50:00,373.54,373.95,373.35,373.83,2800.0,355.7879,356.1784,355.6069,356.0641,2800.0
2020-09-29 11:55:00,373.56,374.32,373.56,374.02,1648.0,355.8069,356.5308,355.8069,356.2451,1648.0
2020-09-29 12:00:00,373.8,374.09,373.74,373.74,1800.0,356.0355,356.3117,355.9784,355.9784,1800.0
2020-09-29 12:05:00,373.64,373.98,373.46,373.85,3602.0,355.8831,356.207,355.7117,356.0831,3602.0
2020-09-29 12:10:00,373.84,373.86,373.25,373.25,5490.0,356.0736,356.0927,355.5117,355.5117,5490.0
2020-09-29 12:15:00,373.29,373.55,373.12,373.44,2119.0,355.5498,355.7974,355.3878,355.6926,2119.0
2020-09-29 12:20:00,373.69,373.82,373.58,373.58,500.0,355.9308,356.0546,355.826,355.826,500.0
2020-09-29 12:25:00,373.57,373.62,373.52,373.52,1344.0,355.8165,355.8641,355.7688,355.7688,1344.0
2020-09-29 12:30:00,373.55,373.86,373.4,373.58,2665.0,355.7974,356.0927,355.6545,355.826,2665.0
2020-09-29 12:35:00,373.83,374.3,373.79,374.3,2396.0,356.0641,356.5118,356.026,356.5118,2396.0
2020-09-29 12:40:00,374.32,374.71,374.31,374.56,1608.0,356.5308,356.9023,356.5213,356.7594,1608.0
2020-09-29 12:45:00,374.56,374.92,374.55,374.92,1000.0,356.7594,357.1023,356.7499,357.1023,1000.0
2020-09-29 12:50:00,374.99,375.12,374.93,375.03,2100.0,357.169,357.2928,357.1118,357.2071,2100.0
2020-09-29 12:55:00,375.1,375.44,374.97,375.15,2554.0,357.2737,357.5976,357.1499,357.3214,2554.0
2020-09-29 13:00:00,375.23,375.23,374.78,374.94,1588.0,357.3976,357.3976,356.969,357.1213,1588.0
2020-09-29 13:05:00,374.74,374.78,374.48,374.71,5176.0,356.9309,356.969,356.6832,356.9023,5176.0
2020-09-29 13:10:00,374.86,375.0,374.59,374.74,1208.0,357.0451,357.1785,356.788,356.9309,1208.0
2020-09-29 13:15:00,374.75,375.0,374.63,375.0,1615.0,356.9404,357.1785,356.8261,357.1785,1615.0
2020-09-29 13:20:00,375.06,375.06,374.75,374.79,600.0,357.2356,357.2356,356.9404,356.9785,600.0
2020-09-29 13:25:00,374.69,375.27,374.66,375.09,911.0,356.8832,357.4357,356.8547,357.2642,911.0
2020-09-29 13:30:00,375.27,375.56,375.09,375.26,1500.0,357.4357,357.7119,357.2642,357.4261,1500.0
2020-09-29 13:35:00,375.38,375.38,375.04,375.11,800.0,357.5404,357.5404,357.2166,357.2833,800.0
2020-09-29 13:40:00,375.03,375.37,374.49,374.65,4975.0,357.2071,357.5309,356.6927,356.8451,4975.0
2020-09-29 13:45:00,374.58,374.89,374.58,374.69,1170.0,356.7785,357.0737,356.7785,356.8832,1170.0
2020-09-29 13:50:00,374.88,375.59,374.73,375.46,2100.0,357.0642,357.7405,356.9213,357.6166,2100.0
2020-09-29 13:55:00,375.4,375.45,375.21,375.37,700.0,357.5595,357.6071,357.3785,357.5309,700.0
2020-09-29 14:00:00,375.06,375.22,375.05,375.22,1000.0,357.2356,357.388,357.2261,357.388,1000.0
2020-09-29 14:05:00,375.08,375.19,375.0,375.12,600.0,357.2547,357.3595,357.1785,357.2928,600.0
2020-09-29 14:10:00,375.36,375.44,375.1,375.25,700.0,357.5214,357.5976,357.2737,357.4166,700.0
2020-09-29 14:15:00,375.23,375.3,375.04,375.29,1145.0,357.3976,357.4642,357.2166,357.4547,1145.0
2020-09-29 14:20:00,375.29,375.54,375.04,375.17,1202.0,357.4547,357.6928,357.2166,357.3404,1202.0
2020-09-29 14:25:00,375.33,375.5,375.27,375.37,600.0,357.4928,357.6547,357.4357,357.5309,600.0
2020-09-29 14:30:00,375.38,375.61,375.2,375.49,1271.0,357.5404,357.7595,357.369,357.6452,1271.0
2020-09-29 14:35:00,375.45,375.51,375.19,375.49,6594.0,357.6071,357.6643,357.3595,357.6452,6594.0
2020-09-29 14:40:00,375.27,375.38,375.1,375.1,500.0,357.4357,357.5404,357.2737,357.2737,500.0
2020-09-29 14:45:00,375.39,375.43,375.29,375.29,705.0,357.55,357.5881,357.4547,357.4547,705.0
2020-09-29 14:50:00,375.42,375.52,374.92,374.92,3729.0,357.5785,357.6738,357.1023,357.1023,3729.0
2020-09-29 14:55:00,374.73,374.89,374.71,374.89,600.0,356.9213,357.0737,356.9023,357.0737,600.0
2020-09-29 15:00:00,375.0,375.82,374.87,375.82,15365.0,357.1785,357.9595,357.0547,357.9595,15365.0
2020-09-29 15:05:00,375.88,375.88,375.14,375.24,2250.0,358.0167,358.0167,357.3118,357.4071,2250.0
2020-09-29 15:10:00,375.08,375.41,375.05,375.26,1463.0,357.2547,357.569,357.2261,357.4261,1463.0
2020-09-29 15:15:00,375.13,375.71,375.13,375.71,1552.0,357.3023,357.8548,357.3023,357.8548,1552.0
2020-09-29 15:20:00,375.43,375.43,375.0,375.34,2868.0,357.5881,357.5881,357.1785,357.5023,2868.0
2020-09-29 15:25:00,375.07,375.17,374.7,375.04,1800.0,357.2452,357.3404,356.8928,357.2166,1800.0
2020-09-29 15:30:00,374.95,375.13,374.73,374.84,3100.0,357.1309,357.3023,356.9213,357.0261,3100.0
2020-09-29 15:35:00,374.78,374.78,374.14,374.15,7400.0,356.969,356.969,356.3594,356.3689,7400.0
2020-09-29 15:40:00,374.27,374.49,374.23,374.23,5825.0,356.4832,356.6927,356.4451,356.4451,5825.0
2020-09-29 15:45:00,374.18,374.47,374.03,374.44,11137.0,356.3975,356.6737,356.2546,356.6451,11137.0
2020-09-29 15:50:00,374.45,374.72,373.84,373.99,11796.0,356.6546,356.9118,356.0736,356.2165,11796.0
2020-09-29 15:55:00,373.77,374.32,373.61,373.81,14056.0,356.0069,356.5308,355.8546,356.045,14056.0
2020-09-30 09:30:00,368.32,370.35,368.29,369.55,39127.0,350.816,352.7495,350.7874,351.9875,39127.0
2020-09-30 09:35:00,369.47,369.57,368.45,368.93,23132.0,351.9113,352.0066,350.9398,351.397,23132.0
2020-09-30 09:40:00,369.14,370.26,368.97,370.25,9913.0,351.597,352.6638,351.4351,352.6542,9913.0
2020-09-30 09:45:00,370.25,370.89,369.96,370.84,9771.0,352.6542,353.2638,352.378,353.2162,9771.0
2020-09-30 09:50:00,371.12,371.72,370.48,370.48,7518.0,353.4829,354.0544,352.8733,352.8733,7518.0
2020-09-30 09:55:00,370.92,372.08,370.84,371.98,6991.0,353.2924,354.3973,353.2162,354.302,6991.0
2020-09-30 10:00:00,372.06,372.48,371.45,371.57,6607.0,354.3782,354.7783,353.7972,353.9115,6607.0
2020-09-30 10:05:00,371.53,371.85,371.08,371.68,4405.0,353.8734,354.1782,353.4448,354.0163,4405.0
2020-09-30 10:10:00,372.0,372.98,371.99,372.12,9604.0,354.3211,355.2545,354.3115,354.4354,9604.0
2020-09-30 10:15:00,372.15,372.9,372.06,372.12,11200.0,354.4639,355.1783,354.3782,354.4354,11200.0
2020-09-30 10:20:00,372.18,372.89,372.16,372.64,7429.0,354.4925,355.1688,354.4735,354.9307,7429.0
2020-09-30 10:25:00,372.73,373.0,372.5,372.77,7499.0,355.0164,355.2735,354.7973,355.0545,7499.0
2020-09-30 10:30:00,372.98,373.25,372.54,372.67,3860.0,355.2545,355.5117,354.8354,354.9592,3860.0
2020-09-30 10:35:00,372.67,372.75,372.19,372.4,4778.0,354.9592,355.0354,354.502,354.7021,4778.0
2020-09-30 10:40:00,372.53,372.89,371.61,371.88,4865.0,354.8259,355.1688,353.9496,354.2068,4865.0
2020-09-30 10:45:00,371.94,372.25,371.59,371.81,3084.0,354.2639,354.5592,353.9306,354.1401,3084.0
2020-09-30 10:50:00,372.02,372.09,371.7,371.7,700.0,354.3401,354.4068,354.0353,354.0353,700.0
2020-09-30 10:55:00,371.77,371.83,371.54,371.65,1802.0,354.102,354.1591,353.8829,353.9877,1802.0
2020-09-30 11:00:00,371.64,371.73,371.32,371.32,6345.0,353.9782,354.0639,353.6734,353.6734,6345.0
2020-09-30 11:05:00,371.55,372.11,371.55,371.67,6460.0,353.8925,354.4258,353.8925,354.0068,6460.0
2020-09-30 11:10:00,371.76,372.47,371.71,372.37,2800.0,354.0925,354.7687,354.0448,354.6735,2800.0
2020-09-30 11:15:00,372.27,372.93,372.08,372.36,3851.0,354.5782,355.2069,354.3973,354.664,3851.0
2020-09-30 11:20:00,372.31,372.38,371.09,371.6,3900.0,354.6163,354.683,353.4543,353.9401,3900.0
2020-09-30 11:25:00,371.87,372.1,371.2,371.2,60305.0,354.1972,354.4163,353.5591,353.5591,60305.0
2020-09-30 11:30:00,371.2,371.5,369.6,369.6,16669.0,353.5591,353.8448,352.0351,352.0351,16669.0
2020-09-30 11:35:00,369.46,370.19,369.46,370.13,4271.0,351.9018,352.5971,351.9018,352.5399,4271.0
2020-09-30 11:40:00,370.17,370.55,369.53,370.51,4984.0,352.578,352.94,351.9685,352.9019,4984.0
2020-09-30 11:45:00,370.21,370.72,370.21,370.64,5050.0,352.6161,353.1019,352.6161,353.0257,5050.0
2020-09-30 11:50:00,370.66,370.83,370.41,370.41,2100.0,353.0447,353.2067,352.8066,352.8066,2100.0
2020-09-30 11:55:00,370.64,370.64,370.3,370.59,4709.0,353.0257,353.0257,352.7019,352.9781,4709.0
2020-09-30 12:00:00,370.47,370.82,370.47,370.65,1900.0,352.8638,353.1971,352.8638,353.0352,1900.0
2020-09-30 12:05:00,370.77,370.85,370.56,370.59,900.0,353.1495,353.2257,352.9495,352.9781,900.0
2020-09-30 12:10:00,370.76,370.98,370.76,370.84,2806.0,353.14,353.3495,353.14,353.2162,2806.0
2020-09-30 12:15:00,370.89,370.98,370.79,370.85,1502.0,353.2638,353.3495,353.1686,353.2257,1502.0
2020-09-30 12:20:00,370.84,370.97,370.76,370.81,941.0,353.2162,353.34,353.14,353.1876,941.0
2020-09-30 12:25:00,370.72,370.97,370.51,370.97,800.0,353.1019,353.34,352.9019,353.34,800.0
2020-09-30 12:30:00,370.89,371.39,370.81,370.81,3512.0,353.2638,353.7401,353.1876,353.1876,3512.0
2020-09-30 12:35:00,370.87,370.87,370.25,370.25,2218.0,353.2448,353.2448,352.6542,352.6542,2218.0
2020-09-30 12:40:00,370.34,370.34,369.75,369.87,2300.0,352.74,352.74,352.178,352.2923,2300.0
2020-09-30 12:45:00,369.88,369.99,369.75,369.89,2075.0,352.3018,352.4066,352.178,352.3113,2075.0
2020-09-30 12:50:00,369.75,369.83,369.51,369.72,1494.0,352.178,352.2542,351.9494,352.1494,1494.0
2020-09-30 12:55:00,369.9,370.06,369.52,370.03,4088.0,352.3209,352.4733,351.9589,352.4447,4088.0
2020-09-30 13:00:00,369.77,369.77,369.0,369.0,2264.0,352.197,352.197,351.4636,351.4636,2264.0
2020-09-30 13:05:00,369.17,369.44,368.95,369.16,3058.0,351.6256,351.8827,351.416,351.616,3058.0
2020-09-30 13:10:00,369.49,369.55,369.18,369.55,972.0,351.9304,351.9875,351.6351,351.9875,972.0
2020-09-30 13:15:00,369.71,369.71,369.27,369.27,2000.0,352.1399,352.1399,351.7208,351.7208,2000.0
2020-09-30 13:20:00,369.28,369.29,368.89,369.29,2409.0,351.7303,351.7399,351.3589,351.7399,2409.0
2020-09-30 13:25:00,369.47,369.47,369.11,369.18,1757.0,351.9113,351.9113,351.5684,351.6351,1757.0
2020-09-30 13:30:00,369.23,369.48,368.96,369.19,3842.0,351.6827,351.9208,351.4255,351.6446,3842.0
2020-09-30 13:35:00,369.17,369.86,369.03,369.86,12124.0,351.6256,352.2828,351.4922,352.2828,12124.0
2020-09-30 13:40:00,369.83,370.48,369.63,370.48,3106.0,352.2542,352.8733,352.0637,352.8733,3106.0
2020-09-30 13:45:00,370.46,370.77,370.35,370.77,3152.0,352.8543,353.1495,352.7495,353.1495,3152.0
2020-09-30 13:50:00,370.77,371.23,370.58,370.93,4784.0,353.1495,353.5877,352.9686,353.3019,4784.0
2020-09-30 13:55:00,370.67,370.94,370.55,370.94,4039.0,353.0543,353.3114,352.94,353.3114,4039.0
2020-09-30 14:00:00,370.73,371.06,370.55,370.7,3276.0,353.1114,353.4257,352.94,353.0828,3276.0
2020-09-30 14:05:00,370.59,371.13,370.59,370.88,4902.0,352.9781,353.4924,352.9781,353.2543,4902.0
2020-09-30 14:10:00,370.8,371.05,370.73,370.94,7140.0,353.1781,353.4162,353.1114,353.3114,7140.0
2020-09-30 14:15:00,371.0,371.08,370.66,370.8,2600.0,353.3686,353.4448,353.0447,353.1781,2600.0
2020-09-30 14:20:00,370.79,371.16,369.89,370.24,4974.0,353.1686,353.521,352.3113,352.6447,4974.0
2020-09-30 14:25:00,370.24,371.07,369.61,370.75,6771.0,352.6447,353.4353,352.0446,353.1305,6771.0
2020-09-30 14:30:00,370.63,370.69,369.91,370.07,7685.0,353.0162,353.0733,352.3304,352.4828,7685.0
2020-09-30 14:35:00,370.06,370.4,369.81,369.85,4500.0,352.4733,352.7971,352.2351,352.2732,4500.0
2020-09-30 14:40:00,369.95,370.11,369.24,369.78,2404.0,352.3685,352.5209,351.6922,352.2066,2404.0
2020-09-30 14:45:00,370.0,370.11,369.31,369.31,3900.0,352.4161,352.5209,351.7589,351.7589,3900.0
2020-09-30 14:50:00,369.19,369.91,369.05,369.65,3103.0,351.6446,352.3304,351.5113,352.0827,3103.0
2020-09-30 14:55:00,369.64,370.78,369.64,370.78,4655.0,352.0732,353.159,352.0732,353.159,4655.0
2020-09-30 15:00:00,370.56,370.74,369.95,370.16,7128.0,352.9495,353.1209,352.3685,352.5685,7128.0
2020-09-30 15:05:00,370.32,371.03,370.16,370.64,3110.0,352.7209,353.3972,352.5685,353.0257,3110.0
2020-09-30 15:10:00,370.64,370.93,369.57,370.12,4634.0,353.0257,353.3019,352.0066,352.5304,4634.0
2020-09-30 15:15:00,369.58,369.82,368.12,368.12,6457.0,352.0161,352.2447,350.6255,350.6255,6457.0
2020-09-30 15:20:00,368.3,368.3,367.5,368.01,8822.0,350.7969,350.7969,350.0349,350.5207,8822.0
2020-09-30 15:25:00,367.83,368.93,367.6,368.93,10315.0,350.3492,351.397,350.1302,351.397,10315.0
2020-09-30 15:30:00,368.93,368.93,368.02,368.61,5209.0,351.397,351.397,350.5302,351.0922,5209.0
2020-09-30 15:35:00,368.74,369.43,368.36,368.91,7275.0,351.216,351.8732,350.8541,351.3779,7275.0
2020-09-30 15:40:00,369.09,369.77,368.78,369.38,8753.0,351.5494,352.197,351.2541,351.8256,8753.0
2020-09-30 15:45:00,369.23,369.76,368.93,369.42,9845.0,351.6827,352.1875,351.397,351.8637,9845.0
2020-09-30 15:50:00,369.57,370.23,369.45,369.93,13519.0,352.0066,352.6352,351.8923,352.3494,13519.0
2020-09-30 15:55:00,369.91,370.14,368.85,369.28,30762.0,352.3304,352.5495,351.3208,351.7303,30762.0
2020-10-01 09:30:00,375.68,377.2,375.05,376.98,33652.0,357.8262,359.2739,357.2261,359.0644,33652.0
2020-10-01 09:35:00,377.17,378.11,376.89,377.02,17179.0,359.2454,360.1407,358.9787,359.1025,17179.0
2020-10-01 09:40:00,376.95,377.01,375.49,375.62,23511.0,359.0358,359.093,357.6452,357.769,23511.0
2020-10-01 09:45:00,375.7,375.88,374.94,375.67,12835.0,357.8452,358.0167,357.1213,357.8167,12835.0
2020-10-01 09:50:00,375.81,375.97,374.97,375.14,12019.0,357.95,358.1024,357.1499,357.3118,12019.0
2020-10-01 09:55:00,375.2,375.73,375.2,375.57,9522.0,357.369,357.8738,357.369,357.7214,9522.0
2020-10-01 10:00:00,375.3,376.16,374.5,375.25,18435.0,357.4642,358.2834,356.7023,357.4166,18435.0
2020-10-01 10:05:00,375.03,375.32,374.42,374.67,10678.0,357.2071,357.4833,356.6261,356.8642,10678.0
2020-10-01 10:10:00,374.87,375.87,374.58,375.74,7464.0,357.0547,358.0071,356.7785,357.8833,7464.0
2020-10-01 10:15:00,375.79,376.0,375.25,375.93,7678.0,357.931,358.131,357.4166,358.0643,7678.0
2020-10-01 10:20:00,375.82,376.04,375.41,375.74,6855.0,357.9595,358.1691,357.569,357.8833,6855.0
2020-10-01 10:25:00,375.67,376.3,375.0,376.3,4011.0,357.8167,358.4167,357.1785,358.4167,4011.0
2020-10-01 10:30:00,376.24,377.72,376.24,377.71,7309.0,358.3596,359.7692,358.3596,359.7597,7309.0
2020-10-01 10:35:00,377.59,378.35,377.51,378.27,5369.0,359.6454,360.3693,359.5692,360.2931,5369.0
2020-10-01 10:40:00,378.35,379.0,378.32,378.73,5444.0,360.3693,360.9884,360.3407,360.7312,5444.0
2020-10-01 10:45:00,378.82,378.96,378.42,378.71,6198.0,360.817,360.9503,360.436,360.7122,6198.0
2020-10-01 10:50:00,378.72,378.8,378.18,378.66,6384.0,360.7217,360.7979,360.2074,360.6646,6384.0
2020-10-01 10:55:00,378.55,378.58,377.69,378.26,11132.0,360.5598,360.5884,359.7407,360.2836,11132.0
2020-10-01 11:00:00,378.46,378.52,377.33,378.09,9467.0,360.4741,360.5312,359.3978,360.1216,9467.0
2020-10-01 11:05:00,377.99,378.47,377.94,377.94,5318.0,360.0264,360.4836,359.9788,359.9788,5318.0
2020-10-01 11:10:00,377.87,377.94,377.41,377.61,9161.0,359.9121,359.9788,359.474,359.6645,9161.0
2020-10-01 11:15:00,377.66,378.28,377.53,377.58,14599.0,359.7121,360.3026,359.5883,359.6359,14599.0
2020-10-01 11:20:00,377.65,378.1,377.5,377.6,4600.0,359.7026,360.1312,359.5597,359.6549,4600.0
2020-10-01 11:25:00,377.57,377.76,377.21,377.4,5636.0,359.6264,359.8073,359.2835,359.4644,5636.0
2020-10-01 11:30:00,377.5,377.79,377.09,377.79,6264.0,359.5597,359.8359,359.1692,359.8359,6264.0
2020-10-01 11:35:00,378.0,379.0,377.9,379.0,4765.0,360.0359,360.9884,359.9407,360.9884,4765.0
2020-10-01 11:40:00,379.05,379.06,378.66,378.83,900.0,361.036,361.0455,360.6646,360.8265,900.0
2020-10-01 11:45:00,378.56,379.0,378.56,378.83,4200.0,360.5693,360.9884,360.5693,360.8265,4200.0
2020-10-01 11:50:00,378.89,378.99,378.49,378.87,2000.0,360.8836,360.9789,360.5026,360.8646,2000.0
2020-10-01 11:55:00,379.0,379.57,379.0,379.25,1149.0,360.9884,361.5313,360.9884,361.2265,1149.0
2020-10-01 12:00:00,379.25,379.25,378.03,378.25,1400.0,361.2265,361.2265,360.0645,360.274,1400.0
2020-10-01 12:05:00,378.31,378.73,378.2,378.52,4673.0,360.3312,360.7312,360.2264,360.5312,4673.0
2020-10-01 12:10:00,378.56,378.84,378.56,378.74,2739.0,360.5693,360.836,360.5693,360.7408,2739.0
2020-10-01 12:15:00,378.91,378.91,378.34,378.73,1500.0,360.9027,360.9027,360.3598,360.7312,1500.0
2020-10-01 12:20:00,378.72,379.43,378.71,379.43,2918.0,360.7217,361.398,360.7122,361.398,2918.0
2020-10-01 12:25:00,379.13,379.31,379.02,379.02,6100.0,361.1122,361.2837,361.0074,361.0074,6100.0
2020-10-01 12:30:00,379.0,379.2,378.84,378.84,1450.0,360.9884,361.1789,360.836,360.836,1450.0
2020-10-01 12:35:00,379.0,379.0,378.26,378.48,1400.0,360.9884,360.9884,360.2836,360.4931,1400.0
2020-10-01 12:40:00,378.98,378.98,378.85,378.85,300.0,360.9693,360.9693,360.8455,360.8455,300.0
2020-10-01 12:45:00,378.75,379.12,378.74,379.11,1110.0,360.7503,361.1027,360.7408,361.0932,1110.0
2020-10-01 12:50:00,378.96,379.29,378.96,379.27,1800.0,360.9503,361.2646,360.9503,361.2456,1800.0
2020-10-01 12:55:00,379.27,379.27,378.87,379.12,2700.0,361.2456,361.2456,360.8646,361.1027,2700.0
2020-10-01 13:00:00,379.1,379.34,378.92,378.97,1904.0,361.0836,361.3122,360.9122,360.9598,1904.0
2020-10-01 13:05:00,379.08,379.54,378.94,379.54,3306.0,361.0646,361.5027,360.9313,361.5027,3306.0
2020-10-01 13:10:00,379.49,379.54,379.11,379.11,1522.0,361.4551,361.5027,361.0932,361.0932,1522.0
2020-10-01 13:15:00,379.19,379.23,378.81,379.04,1800.0,361.1694,361.2075,360.8074,361.0265,1800.0
2020-10-01 13:20:00,379.08,379.33,379.0,379.23,1706.0,361.0646,361.3027,360.9884,361.2075,1706.0
2020-10-01 13:25:00,379.02,379.36,378.72,379.06,1800.0,361.0074,361.3313,360.7217,361.0455,1800.0
2020-10-01 13:30:00,378.99,379.25,378.7,379.23,3607.0,360.9789,361.2265,360.7027,361.2075,3607.0
2020-10-01 13:35:00,379.34,379.52,379.27,379.41,2474.0,361.3122,361.4837,361.2456,361.3789,2474.0
2020-10-01 13:40:00,379.49,379.6,379.2,379.36,3463.0,361.4551,361.5599,361.1789,361.3313,3463.0
2020-10-01 13:45:00,379.25,379.52,379.21,379.49,2194.0,361.2265,361.4837,361.1884,361.4551,2194.0
2020-10-01 13:50:00,379.67,380.0,379.51,380.0,4133.0,361.6266,361.9409,361.4742,361.9409,4133.0
2020-10-01 13:55:00,380.03,380.19,379.56,379.59,3451.0,361.9694,362.1218,361.5218,361.5504,3451.0
2020-10-01 14:00:00,379.52,379.93,378.58,379.12,5951.0,361.4837,361.8742,360.5884,361.1027,5951.0
2020-10-01 14:05:00,379.12,379.12,378.16,378.6,3775.0,361.1027,361.1027,360.1883,360.6074,3775.0
2020-10-01 14:10:00,378.8,379.36,378.8,378.9,3572.0,360.7979,361.3313,360.7979,360.8932,3572.0
2020-10-01 14:15:00,378.83,379.01,378.41,378.65,3300.0,360.8265,360.9979,360.4264,360.655,3300.0
2020-10-01 14:20:00,378.83,379.27,378.67,378.93,3823.0,360.8265,361.2456,360.6741,360.9217,3823.0
2020-10-01 14:25:00,378.95,379.77,378.95,379.77,4090.0,360.9408,361.7218,360.9408,361.7218,4090.0
2020-10-01 14:30:00,379.73,380.38,379.72,380.3,3600.0,361.6837,362.3028,361.6742,362.2266,3600.0
2020-10-01 14:35:00,380.19,380.82,380.11,380.56,4556.0,362.1218,362.7219,362.0456,362.4743,4556.0
2020-10-01 14:40:00,380.56,380.89,380.39,380.89,2577.0,362.4743,362.7886,362.3123,362.7886,2577.0
2020-10-01 14:45:00,380.7,381.43,380.7,381.01,4372.0,362.6076,363.3029,362.6076,362.9029,4372.0
2020-10-01 14:50:00,380.93,382.13,380.93,382.13,5176.0,362.8267,363.9696,362.8267,363.9696,5176.0
2020-10-01 14:55:00,381.92,382.15,381.82,382.04,1922.0,363.7696,363.9887,363.6744,363.8839,1922.0
2020-10-01 15:00:00,382.06,382.65,382.02,382.42,4058.0,363.903,364.4649,363.8649,364.2459,4058.0
2020-10-01 15:05:00,382.42,382.5,381.89,381.89,1674.0,364.2459,364.3221,363.7411,363.7411,1674.0
2020-10-01 15:10:00,382.04,382.14,381.68,381.68,4900.0,363.8839,363.9792,363.541,363.541,4900.0
2020-10-01 15:15:00,381.6,381.85,381.33,381.6,3134.0,363.4648,363.703,363.2077,363.4648,3134.0
2020-10-01 15:20:00,381.49,381.53,381.11,381.47,2762.0,363.3601,363.3982,362.9981,363.341,2762.0
2020-10-01 15:25:00,381.35,381.52,380.92,381.03,5610.0,363.2267,363.3886,362.8172,362.9219,5610.0
2020-10-01 15:30:00,381.03,381.14,380.19,380.67,5700.0,362.9219,363.0267,362.1218,362.579,5700.0
2020-10-01 15:35:00,380.67,380.67,379.36,379.92,7722.0,362.579,362.579,361.3313,361.8647,7722.0
2020-10-01 15:40:00,379.99,380.79,379.98,380.36,6771.0,361.9314,362.6933,361.9218,362.2838,6771.0
2020-10-01 15:45:00,380.22,380.75,380.01,380.09,9227.0,362.1504,362.6552,361.9504,362.0266,9227.0
2020-10-01 15:50:00,380.33,381.3,380.33,381.17,20287.0,362.2552,363.1791,362.2552,363.0553,20287.0
2020-10-01 15:55:00,381.25,382.13,380.91,382.03,33879.0,363.1315,363.9696,362.8076,363.8744,33879.0
2020-10-02 09:30:00,372.4,373.75,371.82,373.58,41022.0,354.7021,355.9879,354.1496,355.826,41022.0
2020-10-02 09:35:00,373.53,374.06,372.67,374.0,17156.0,355.7784,356.2832,354.9592,356.226,17156.0
2020-10-02 09:40:00,373.83,374.7,373.3,374.7,8518.0,356.0641,356.8928,355.5593,356.8928,8518.0
2020-10-02 09:45:00,374.56,375.56,374.29,375.39,7753.0,356.7594,357.7119,356.5022,357.55,7753.0
2020-10-02 09:50:00,375.38,375.6,374.39,374.55,7619.0,357.5404,357.75,356.5975,356.7499,7619.0
2020-10-02 09:55:00,374.37,374.91,373.91,374.36,7127.0,356.5784,357.0928,356.1403,356.5689,7127.0
2020-10-02 10:00:00,374.21,375.2,374.21,374.84,10149.0,356.426,357.369,356.426,357.0261,10149.0
2020-10-02 10:05:00,374.64,375.68,374.6,375.31,17422.0,356.8356,357.8262,356.7975,357.4738,17422.0
2020-10-02 10:10:00,375.31,375.56,374.86,375.06,9809.0,357.4738,357.7119,357.0451,357.2356,9809.0
2020-10-02 10:15:00,375.07,375.22,374.51,374.71,12715.0,357.2452,357.388,356.7118,356.9023,12715.0
2020-10-02 10:20:00,374.6,375.22,374.49,374.88,4870.0,356.7975,357.388,356.6927,357.0642,4870.0
2020-10-02 10:25:00,374.86,375.56,374.5,374.9,7616.0,357.0451,357.7119,356.7023,357.0832,7616.0
2020-10-02 10:30:00,375.22,375.22,374.39,374.92,5006.0,357.388,357.388,356.5975,357.1023,5006.0
2020-10-02 10:35:00,374.73,374.8,373.45,373.45,5330.0,356.9213,356.988,355.7022,355.7022,5330.0
2020-10-02 10:40:00,373.2,373.62,373.1,373.25,4222.0,355.464,355.8641,355.3688,355.5117,4222.0
2020-10-02 10:45:00,373.13,373.84,373.06,373.67,3300.0,355.3974,356.0736,355.3307,355.9117,3300.0
2020-10-02 10:50:00,373.38,373.68,373.0,373.41,6801.0,355.6355,355.9212,355.2735,355.6641,6801.0
2020-10-02 10:55:00,373.35,373.94,373.34,373.85,13033.0,355.6069,356.1689,355.5974,356.0831,13033.0
2020-10-02 11:00:00,373.77,374.31,373.43,373.98,10497.0,356.0069,356.5213,355.6831,356.207,10497.0
2020-10-02 11:05:00,373.92,374.39,373.75,374.03,9694.0,356.1498,356.5975,355.9879,356.2546,9694.0
2020-10-02 11:10:00,374.15,374.67,374.12,374.6,6096.0,356.3689,356.8642,356.3403,356.7975,6096.0
2020-10-02 11:15:00,374.65,375.27,374.08,375.26,7280.0,356.8451,357.4357,356.3022,357.4261,7280.0
2020-10-02 11:20:00,375.2,375.72,374.73,374.73,11272.0,357.369,357.8643,356.9213,356.9213,11272.0
2020-10-02 11:25:00,374.99,375.35,374.52,375.04,3200.0,357.169,357.5119,356.7213,357.2166,3200.0
2020-10-02 11:30:00,375.08,375.42,374.91,375.07,7569.0,357.2547,357.5785,357.0928,357.2452,7569.0
2020-10-02 11:35:00,374.97,374.97,374.14,374.33,1100.0,357.1499,357.1499,356.3594,356.5403,1100.0
2020-10-02 11:40:00,374.25,374.49,373.64,373.75,3521.0,356.4641,356.6927,355.8831,355.9879,3521.0
2020-10-02 11:45:00,373.75,374.27,373.71,374.11,2200.0,355.9879,356.4832,355.9498,356.3308,2200.0
2020-10-02 11:50:00,374.22,374.22,372.7,372.99,3500.0,356.4356,356.4356,354.9878,355.264,3500.0
2020-10-02 11:55:00,373.08,373.33,372.3,372.58,5467.0,355.3497,355.5879,354.6068,354.8735,5467.0
2020-10-02 12:00:00,372.35,372.55,371.23,371.46,4713.0,354.6544,354.8449,353.5877,353.8067,4713.0
2020-10-02 12:05:00,371.26,371.88,370.68,371.88,4207.0,353.6162,354.2068,353.0638,354.2068,4207.0
2020-10-02 12:10:00,371.66,373.44,371.6,373.44,3699.0,353.9972,355.6926,353.9401,355.6926,3699.0
2020-10-02 12:15:00,372.5,373.66,372.5,373.66,2055.0,354.7973,355.9022,354.7973,355.9022,2055.0
2020-10-02 12:20:00,373.75,373.76,372.95,373.0,4706.0,355.9879,355.9974,355.2259,355.2735,4706.0
2020-10-02 12:25:00,373.13,373.56,372.92,373.18,3932.0,355.3974,355.8069,355.1973,355.445,3932.0
2020-10-02 12:30:00,373.27,373.37,371.9,372.56,4015.0,355.5307,355.626,354.2258,354.8545,4015.0
2020-10-02 12:35:00,372.47,373.18,372.38,373.18,600.0,354.7687,355.445,354.683,355.445,600.0
2020-10-02 12:40:00,373.04,373.42,372.69,372.86,1671.0,355.3116,355.6736,354.9783,355.1402,1671.0
2020-10-02 12:45:00,372.59,372.59,372.01,372.01,2500.0,354.883,354.883,354.3306,354.3306,2500.0
2020-10-02 12:50:00,372.03,372.64,371.81,372.16,1831.0,354.3496,354.9307,354.1401,354.4735,1831.0
2020-10-02 12:55:00,372.17,372.44,371.86,372.38,3854.0,354.483,354.7402,354.1877,354.683,3854.0
2020-10-02 13:00:00,372.36,372.36,371.56,371.56,1400.0,354.664,354.664,353.902,353.902,1400.0
2020-10-02 13:05:00,371.13,371.23,370.7,371.01,1361.0,353.4924,353.5877,353.0828,353.3781,1361.0
2020-10-02 13:10:00,371.0,371.73,370.99,371.72,6605.0,353.3686,354.0639,353.3591,354.0544,6605.0
2020-10-02 13:15:00,371.3,371.3,370.71,370.89,1292.0,353.6543,353.6543,353.0924,353.2638,1292.0
2020-10-02 13:20:00,371.5,371.95,371.34,371.95,800.0,353.8448,354.2734,353.6924,354.2734,800.0
2020-10-02 13:25:00,372.02,372.12,371.86,371.9,2135.0,354.3401,354.4354,354.1877,354.2258,2135.0
2020-10-02 13:30:00,371.81,371.81,371.23,371.24,1900.0,354.1401,354.1401,353.5877,353.5972,1900.0
2020-10-02 13:35:00,371.26,371.7,371.19,371.69,900.0,353.6162,354.0353,353.5496,354.0258,900.0
2020-10-02 13:40:00,371.21,371.45,370.85,371.14,5009.0,353.5686,353.7972,353.2257,353.5019,5009.0
2020-10-02 13:45:00,371.09,371.44,370.77,371.02,4125.0,353.4543,353.7877,353.1495,353.3876,4125.0
2020-10-02 13:50:00,370.72,371.01,370.7,371.0,700.0,353.1019,353.3781,353.0828,353.3686,700.0
2020-10-02 13:55:00,371.19,371.45,370.94,371.42,1896.0,353.5496,353.7972,353.3114,353.7686,1896.0
2020-10-02 14:00:00,371.43,372.51,371.43,372.51,2688.0,353.7782,354.8068,353.7782,354.8068,2688.0
2020-10-02 14:05:00,372.6,372.65,372.3,372.3,1629.0,354.8926,354.9402,354.6068,354.6068,1629.0
2020-10-02 14:10:00,372.27,372.43,371.96,371.97,976.0,354.5782,354.7306,354.283,354.2925,976.0
2020-10-02 14:15:00,371.86,372.17,371.7,372.13,2466.0,354.1877,354.483,354.0353,354.4449,2466.0
2020-10-02 14:20:00,372.13,372.37,371.89,371.98,1760.0,354.4449,354.6735,354.2163,354.302,1760.0
2020-10-02 14:25:00,371.82,371.83,371.6,371.61,600.0,354.1496,354.1591,353.9401,353.9496,600.0
2020-10-02 14:30:00,372.03,372.03,370.73,370.92,1991.0,354.3496,354.3496,353.1114,353.2924,1991.0
2020-10-02 14:35:00,370.87,371.41,370.5,370.91,1825.0,353.2448,353.7591,352.8924,353.2829,1825.0
2020-10-02 14:40:00,370.41,371.09,370.41,370.89,700.0,352.8066,353.4543,352.8066,353.2638,700.0
2020-10-02 14:45:00,371.03,371.37,370.56,370.97,1600.0,353.3972,353.721,352.9495,353.34,1600.0
2020-10-02 14:50:00,370.63,371.17,370.5,371.17,3254.0,353.0162,353.5305,352.8924,353.5305,3254.0
2020-10-02 14:55:00,372.12,372.53,371.36,371.57,1644.0,354.4354,354.8259,353.7115,353.9115,1644.0
2020-10-02 15:00:00,371.59,371.59,371.09,371.28,700.0,353.9306,353.9306,353.4543,353.6353,700.0
2020-10-02 15:05:00,371.28,371.28,371.07,371.25,400.0,353.6353,353.6353,353.4353,353.6067,400.0
2020-10-02 15:10:00,371.02,371.8,370.5,370.96,6469.0,353.3876,354.1306,352.8924,353.3305,6469.0
2020-10-02 15:15:00,370.7,371.38,370.41,371.31,1200.0,353.0828,353.7305,352.8066,353.6639,1200.0
2020-10-02 15:20:00,371.2,371.74,370.96,370.96,4020.0,353.5591,354.0734,353.3305,353.3305,4020.0
2020-10-02 15:25:00,371.19,371.69,371.19,371.32,3000.0,353.5496,354.0258,353.5496,353.6734,3000.0
2020-10-02 15:30:00,371.31,371.9,371.17,371.86,10979.0,353.6639,354.2258,353.5305,354.1877,10979.0
2020-10-02 15:35:00,371.58,372.08,371.43,371.91,5127.0,353.921,354.3973,353.7782,354.2353,5127.0
2020-10-02 15:40:00,371.86,372.28,371.33,372.28,7316.0,354.1877,354.5878,353.6829,354.5878,7316.0
2020-10-02 15:45:00,372.17,372.17,371.18,371.52,8380.0,354.483,354.483,353.54,353.8639,8380.0
2020-10-02 15:50:00,371.51,371.66,370.15,370.29,9820.0,353.8544,353.9972,352.559,352.6923,9820.0
2020-10-02 15:55:00,370.4,370.86,370.02,370.2,19504.0,352.7971,353.2352,352.4352,352.6066,19504.0
2020-10-05 09:30:00,375.23,375.99,374.96,375.42,31345.0,357.3976,358.1214,357.1404,357.5785,31345.0
2020-10-05 09:35:00,375.34,376.55,374.91,376.34,10261.0,357.5023,358.6548,357.0928,358.4548,10261.0
2020-10-05 09:40:00,376.45,376.65,376.0,376.0,9325.0,358.5596,358.7501,358.131,358.131,9325.0
2020-10-05 09:45:00,376.15,376.76,375.91,376.38,17282.0,358.2738,358.8549,358.0452,358.4929,17282.0
2020-10-05 09:50:00,376.56,377.2,376.36,377.0,10710.0,358.6644,359.2739,358.4739,359.0834,10710.0
2020-10-05 09:55:00,377.0,377.78,376.87,377.75,12781.0,359.0834,359.8264,358.9596,359.7978,12781.0
2020-10-05 10:00:00,377.86,378.36,377.84,378.29,9753.0,359.9026,360.3788,359.8835,360.3121,9753.0
2020-10-05 10:05:00,378.37,379.3,378.36,379.28,4150.0,360.3883,361.2741,360.3788,361.2551,4150.0
2020-10-05 10:10:00,379.31,379.76,379.11,379.5,2923.0,361.2837,361.7123,361.0932,361.4646,2923.0
2020-10-05 10:15:00,379.53,379.53,378.48,378.69,3950.0,361.4932,361.4932,360.4931,360.6931,3950.0
2020-10-05 10:20:00,378.74,379.43,378.61,379.04,4600.0,360.7408,361.398,360.6169,361.0265,4600.0
2020-10-05 10:25:00,379.03,379.32,378.8,378.8,2320.0,361.017,361.2932,360.7979,360.7979,2320.0
2020-10-05 10:30:00,378.93,379.4,378.91,379.24,3366.0,360.9217,361.3694,360.9027,361.217,3366.0
2020-10-05 10:35:00,379.12,379.13,378.31,378.31,14856.0,361.1027,361.1122,360.3312,360.3312,14856.0
2020-10-05 10:40:00,378.21,378.34,378.02,378.02,2900.0,360.2359,360.3598,360.055,360.055,2900.0
2020-10-05 10:45:00,378.11,378.19,377.53,377.78,4166.0,360.1407,360.2169,359.5883,359.8264,4166.0
2020-10-05 10:50:00,377.74,377.93,377.44,377.78,2940.0,359.7883,359.9693,359.5025,359.8264,2940.0
2020-10-05 10:55:00,377.88,378.38,377.88,378.29,6526.0,359.9216,360.3979,359.9216,360.3121,6526.0
2020-10-05 11:00:00,378.23,378.56,377.8,378.56,6048.0,360.255,360.5693,359.8454,360.5693,6048.0
2020-10-05 11:05:00,378.6,378.71,378.44,378.71,2568.0,360.6074,360.7122,360.455,360.7122,2568.0
2020-10-05 11:10:00,378.69,378.9,378.57,378.69,1533.0,360.6931,360.8932,360.5788,360.6931,1533.0
2020-10-05 11:15:00,378.72,378.94,378.54,378.62,2593.0,360.7217,360.9313,360.5503,360.6265,2593.0
2020-10-05 11:20:00,378.74,378.77,378.36,378.46,3197.0,360.7408,360.7693,360.3788,360.4741,3197.0
2020-10-05 11:25:00,378.34,378.6,378.14,378.38,6465.0,360.3598,360.6074,360.1693,360.3979,6465.0
2020-10-05 11:30:00,378.46,378.5,377.32,377.5,18036.0,360.4741,360.5122,359.3882,359.5597,18036.0
2020-10-05 11:35:00,377.6,378.22,377.56,378.19,8745.0,359.6549,360.2455,359.6168,360.2169,8745.0
2020-10-05 11:40:00,377.88,378.49,377.88,378.28,3300.0,359.9216,360.5026,359.9216,360.3026,3300.0
2020-10-05 11:45:00,378.36,378.75,378.36,378.75,700.0,360.3788,360.7503,360.3788,360.7503,700.0
2020-10-05 11:50:00,378.64,378.64,378.47,378.59,800.0,360.6455,360.6455,360.4836,360.5979,800.0
2020-10-05 11:55:00,378.8,379.24,378.44,379.24,3801.0,360.7979,361.217,360.455,361.217,3801.0
2020-10-05 12:00:00,379.17,379.18,378.82,379.05,1012.0,361.1503,361.1598,360.817,361.036,1012.0
2020-10-05 12:05:00,379.41,379.42,379.19,379.3,1840.0,361.3789,361.3884,361.1694,361.2741,1840.0
2020-10-05 12:10:00,379.34,379.34,379.28,379.28,200.0,361.3122,361.3122,361.2551,361.2551,200.0
2020-10-05 12:15:00,379.21,379.5,379.21,379.38,1100.0,361.1884,361.4646,361.1884,361.3503,1100.0
2020-10-05 12:20:00,379.51,379.92,379.51,379.92,1400.0,361.4742,361.8647,361.4742,361.8647,1400.0
2020-10-05 12:25:00,379.94,380.17,379.93,379.93,2748.0,361.8837,362.1028,361.8742,361.8742,2748.0
2020-10-05 12:30:00,380.02,380.5,379.87,380.26,3285.0,361.9599,362.4171,361.8171,362.1885,3285.0
2020-10-05 12:35:00,380.38,380.39,380.17,380.17,650.0,362.3028,362.3123,362.1028,362.1028,650.0
2020-10-05 12:40:00,380.0,380.45,380.0,380.45,4436.0,361.9409,362.3695,361.9409,362.3695,4436.0
2020-10-05 12:45:00,380.43,380.61,380.42,380.42,500.0,362.3504,362.5219,362.3409,362.3409,500.0
2020-10-05 12:50:00,380.62,381.24,380.55,381.03,2276.0,362.5314,363.1219,362.4647,362.9219,2276.0
2020-10-05 12:55:00,381.0,381.0,380.78,380.78,997.0,362.8934,362.8934,362.6838,362.6838,997.0
2020-10-05 13:00:00,380.89,380.99,380.64,380.93,6101.0,362.7886,362.8838,362.5505,362.8267,6101.0
2020-10-05 13:05:00,380.93,381.18,380.91,381.16,2264.0,362.8267,363.0648,362.8076,363.0457,2264.0
2020-10-05 13:10:00,381.13,381.13,380.88,381.11,3554.0,363.0172,363.0172,362.7791,362.9981,3554.0
2020-10-05 13:15:00,381.0,381.02,380.87,380.89,1650.0,362.8934,362.9124,362.7695,362.7886,1650.0
2020-10-05 13:20:00,380.97,381.24,380.73,381.24,3448.0,362.8648,363.1219,362.6362,363.1219,3448.0
2020-10-05 13:25:00,381.26,381.49,381.26,381.31,724.0,363.141,363.3601,363.141,363.1886,724.0
2020-10-05 13:30:00,381.26,381.26,380.72,380.98,1636.0,363.141,363.141,362.6267,362.8743,1636.0
2020-10-05 13:35:00,380.95,380.95,380.81,380.85,1999.0,362.8457,362.8457,362.7124,362.7505,1999.0
2020-10-05 13:40:00,380.87,381.19,380.87,381.18,730.0,362.7695,363.0743,362.7695,363.0648,730.0
2020-10-05 13:45:00,380.78,380.8,380.22,380.22,2101.0,362.6838,362.7029,362.1504,362.1504,2101.0
2020-10-05 13:50:00,380.33,380.33,380.01,380.17,800.0,362.2552,362.2552,361.9504,362.1028,800.0
2020-10-05 13:55:00,380.51,380.51,380.18,380.34,1800.0,362.4266,362.4266,362.1123,362.2647,1800.0
2020-10-05 14:00:00,380.63,380.64,379.96,379.99,2322.0,362.5409,362.5505,361.9028,361.9314,2322.0
2020-10-05 14:05:00,379.97,380.55,379.97,380.55,1500.0,361.9123,362.4647,361.9123,362.4647,1500.0
2020-10-05 14:10:00,380.61,380.76,380.49,380.76,1943.0,362.5219,362.6648,362.4076,362.6648,1943.0
2020-10-05 14:15:00,380.5,381.2,380.5,381.2,4020.0,362.4171,363.0838,362.4171,363.0838,4020.0
2020-10-05 14:20:00,380.94,381.34,380.93,381.34,1900.0,362.8362,363.2172,362.8267,363.2172,1900.0
2020-10-05 14:25:00,381.19,381.35,380.67,380.67,3378.0,363.0743,363.2267,362.579,362.579,3378.0
2020-10-05 14:30:00,380.72,381.4,380.45,381.36,3400.0,362.6267,363.2743,362.3695,363.2362,3400.0
2020-10-05 14:35:00,381.3,381.48,381.09,381.38,5667.0,363.1791,363.3505,362.9791,363.2553,5667.0
2020-10-05 14:40:00,381.23,381.66,381.23,381.66,3401.0,363.1124,363.522,363.1124,363.522,3401.0
2020-10-05 14:45:00,381.42,381.42,381.18,381.33,3548.0,363.2934,363.2934,363.0648,363.2077,3548.0
2020-10-05 14:50:00,381.31,381.53,381.28,381.29,4050.0,363.1886,363.3982,363.16,363.1696,4050.0
2020-10-05 14:55:00,381.49,382.29,381.32,382.29,9650.0,363.3601,364.122,363.1981,364.122,9650.0
2020-10-05 15:00:00,382.33,382.33,381.6,381.76,3506.0,364.1601,364.1601,363.4648,363.6172,3506.0
2020-10-05 15:05:00,381.73,382.13,381.6,382.13,1222.0,363.5887,363.9696,363.4648,363.9696,1222.0
2020-10-05 15:10:00,382.04,382.16,381.8,381.82,3345.0,363.8839,363.9982,363.6553,363.6744,3345.0
2020-10-05 15:15:00,381.92,382.19,381.64,381.78,4671.0,363.7696,364.0268,363.5029,363.6363,4671.0
2020-10-05 15:20:00,381.89,382.03,381.77,381.97,1928.0,363.7411,363.8744,363.6268,363.8173,1928.0
2020-10-05 15:25:00,381.96,382.31,381.92,382.24,3700.0,363.8077,364.1411,363.7696,364.0744,3700.0
2020-10-05 15:30:00,382.17,382.17,381.66,381.76,4000.0,364.0077,364.0077,363.522,363.6172,4000.0
2020-10-05 15:35:00,381.83,382.01,381.62,381.68,4900.0,363.6839,363.8554,363.4839,363.541,4900.0
2020-10-05 15:40:00,381.7,381.88,381.43,381.63,5400.0,363.5601,363.7315,363.3029,363.4934,5400.0
2020-10-05 15:45:00,381.74,382.1,381.55,382.1,2832.0,363.5982,363.9411,363.4172,363.9411,2832.0
2020-10-05 15:50:00,382.22,382.4,381.77,382.03,14061.0,364.0554,364.2268,363.6268,363.8744,14061.0
2020-10-05 15:55:00,381.94,382.24,381.82,382.09,17097.0,363.7887,364.0744,363.6744,363.9316,17097.0
2020-10-06 09:30:00,374.2,374.96,373.69,374.81,40991.0,356.4165,357.1404,355.9308,356.9975,40991.0
2020-10-06 09:35:00,374.78,374.96,373.71,373.97,13583.0,356.969,357.1404,355.9498,356.1974,13583.0
2020-10-06 09:40:00,374.05,374.21,373.34,373.62,9310.0,356.2736,356.426,355.5974,355.8641,9310.0
2020-10-06 09:45:00,373.57,373.92,373.25,373.38,7538.0,355.8165,356.1498,355.5117,355.6355,7538.0
2020-10-06 09:50:00,373.3,373.43,372.8,372.92,4952.0,355.5593,355.6831,355.083,355.1973,4952.0
2020-10-06 09:55:00,372.88,374.14,372.88,374.02,6412.0,355.1592,356.3594,355.1592,356.2451,6412.0
2020-10-06 10:00:00,374.05,375.64,374.05,375.59,14664.0,356.2736,357.7881,356.2736,357.7405,14664.0
2020-10-06 10:05:00,375.69,376.6,375.65,376.59,11725.0,357.8357,358.7025,357.7976,358.6929,11725.0
2020-10-06 10:10:00,376.57,376.87,376.32,376.87,9473.0,358.6739,358.9596,358.4358,358.9596,9473.0
2020-10-06 10:15:00,376.8,377.0,376.33,377.0,3869.0,358.893,359.0834,358.4453,359.0834,3869.0
2020-10-06 10:20:00,376.98,377.2,376.39,376.39,12223.0,359.0644,359.2739,358.5024,358.5024,12223.0
2020-10-06 10:25:00,376.45,376.88,375.86,376.88,7929.0,358.5596,358.9692,357.9976,358.9692,7929.0
2020-10-06 10:30:00,376.82,377.11,376.71,377.0,4996.0,358.912,359.1882,358.8072,359.0834,4996.0
2020-10-06 10:35:00,376.95,377.13,376.49,376.93,5590.0,359.0358,359.2073,358.5977,359.0168,5590.0
2020-10-06 10:40:00,377.05,377.38,375.61,375.78,7724.0,359.1311,359.4454,357.7595,357.9214,7724.0
2020-10-06 10:45:00,375.74,376.12,375.43,375.51,3157.0,357.8833,358.2453,357.5881,357.6643,3157.0
2020-10-06 10:50:00,375.63,375.99,375.26,375.26,4126.0,357.7786,358.1214,357.4261,357.4261,4126.0
2020-10-06 10:55:00,375.23,375.51,375.15,375.23,3422.0,357.3976,357.6643,357.3214,357.3976,3422.0
2020-10-06 11:00:00,375.45,376.04,375.31,375.82,4741.0,357.6071,358.1691,357.4738,357.9595,4741.0
2020-10-06 11:05:00,375.75,375.75,375.28,375.36,2691.0,357.8929,357.8929,357.4452,357.5214,2691.0
2020-10-06 11:10:00,375.37,375.42,375.0,375.27,3043.0,357.5309,357.5785,357.1785,357.4357,3043.0
2020-10-06 11:15:00,375.25,375.7,374.86,374.86,2619.0,357.4166,357.8452,357.0451,357.0451,2619.0
2020-10-06 11:20:00,374.86,374.9,374.38,374.38,4360.0,357.0451,357.0832,356.588,356.588,4360.0
2020-10-06 11:25:00,374.28,374.8,374.26,374.68,4535.0,356.4927,356.988,356.4737,356.8737,4535.0
2020-10-06 11:30:00,374.54,374.92,374.01,374.01,7079.0,356.7404,357.1023,356.2355,356.2355,7079.0
2020-10-06 11:35:00,373.99,374.48,373.83,374.47,5801.0,356.2165,356.6832,356.0641,356.6737,5801.0
2020-10-06 11:40:00,374.42,374.42,374.2,374.2,1402.0,356.6261,356.6261,356.4165,356.4165,1402.0
2020-10-06 11:45:00,374.21,374.22,373.89,373.94,2299.0,356.426,356.4356,356.1212,356.1689,2299.0
2020-10-06 11:50:00,373.73,373.74,373.1,373.45,1900.0,355.9689,355.9784,355.3688,355.7022,1900.0
2020-10-06 11:55:00,373.58,373.97,373.57,373.77,2619.0,355.826,356.1974,355.8165,356.0069,2619.0
2020-10-06 12:00:00,373.85,374.16,373.81,374.0,900.0,356.0831,356.3784,356.045,356.226,900.0
2020-10-06 12:05:00,373.89,374.23,373.74,374.05,3024.0,356.1212,356.4451,355.9784,356.2736,3024.0
2020-10-06 12:10:00,374.21,374.29,374.21,374.25,1200.0,356.426,356.5022,356.426,356.4641,1200.0
2020-10-06 12:15:00,374.46,374.56,374.37,374.37,1241.0,356.6642,356.7594,356.5784,356.5784,1241.0
2020-10-06 12:20:00,374.32,374.59,374.19,374.59,900.0,356.5308,356.788,356.407,356.788,900.0
2020-10-06 12:25:00,374.63,374.63,374.61,374.62,200.0,356.8261,356.8261,356.807,356.8166,200.0
2020-10-06 12:30:00,374.5,374.74,374.49,374.62,1400.0,356.7023,356.9309,356.6927,356.8166,1400.0
2020-10-06 12:35:00,374.72,374.78,374.72,374.78,200.0,356.9118,356.969,356.9118,356.969,200.0
2020-10-06 12:40:00,375.01,375.05,374.9,375.05,1521.0,357.188,357.2261,357.0832,357.2261,1521.0
2020-10-06 12:45:00,375.27,375.45,375.12,375.43,1500.0,357.4357,357.6071,357.2928,357.5881,1500.0
2020-10-06 12:50:00,375.42,375.43,375.15,375.16,4752.0,357.5785,357.5881,357.3214,357.3309,4752.0
2020-10-06 12:55:00,375.17,375.17,374.85,375.05,5085.0,357.3404,357.3404,357.0356,357.2261,5085.0
2020-10-06 13:00:00,375.13,375.13,374.05,374.13,1772.0,357.3023,357.3023,356.2736,356.3498,1772.0
2020-10-06 13:05:00,374.18,374.85,374.17,374.85,620.0,356.3975,357.0356,356.3879,357.0356,620.0
2020-10-06 13:10:00,375.14,375.17,374.68,374.8,1881.0,357.3118,357.3404,356.8737,356.988,1881.0
2020-10-06 13:15:00,374.95,375.0,374.95,375.0,500.0,357.1309,357.1785,357.1309,357.1785,500.0
2020-10-06 13:20:00,374.92,375.05,374.74,375.05,1502.0,357.1023,357.2261,356.9309,357.2261,1502.0
2020-10-06 13:25:00,374.75,374.88,374.71,374.87,2430.0,356.9404,357.0642,356.9023,357.0547,2430.0
2020-10-06 13:30:00,374.88,375.18,374.88,375.18,400.0,357.0642,357.3499,357.0642,357.3499,400.0
2020-10-06 13:35:00,374.85,375.24,374.76,375.0,3305.0,357.0356,357.4071,356.9499,357.1785,3305.0
2020-10-06 13:40:00,375.24,375.62,375.11,375.13,3300.0,357.4071,357.769,357.2833,357.3023,3300.0
2020-10-06 13:45:00,375.52,375.97,375.29,375.97,2193.0,357.6738,358.1024,357.4547,358.1024,2193.0
2020-10-06 13:50:00,375.73,375.94,375.48,375.75,4779.0,357.8738,358.0738,357.6357,357.8929,4779.0
2020-10-06 13:55:00,375.85,376.15,375.84,376.13,2298.0,357.9881,358.2738,357.9786,358.2548,2298.0
2020-10-06 14:00:00,376.13,376.47,376.12,376.4,3200.0,358.2548,358.5786,358.2453,358.512,3200.0
2020-10-06 14:05:00,376.4,376.66,376.25,376.37,4980.0,358.512,358.7596,358.3691,358.4834,4980.0
2020-10-06 14:10:00,376.21,376.37,375.99,376.22,3870.0,358.331,358.4834,358.1214,358.3405,3870.0
2020-10-06 14:15:00,376.44,376.44,376.05,376.05,1000.0,358.5501,358.5501,358.1786,358.1786,1000.0
2020-10-06 14:20:00,376.29,376.45,375.84,375.84,5695.0,358.4072,358.5596,357.9786,357.9786,5695.0
2020-10-06 14:25:00,375.84,375.85,375.68,375.84,2452.0,357.9786,357.9881,357.8262,357.9786,2452.0
2020-10-06 14:30:00,375.89,376.3,375.84,376.19,2660.0,358.0262,358.4167,357.9786,358.3119,2660.0
2020-10-06 14:35:00,376.03,376.33,376.03,376.18,400.0,358.1595,358.4453,358.1595,358.3024,400.0
2020-10-06 14:40:00,376.18,376.49,376.04,376.49,5161.0,358.3024,358.5977,358.1691,358.5977,5161.0
2020-10-06 14:45:00,376.49,376.5,375.05,375.05,2633.0,358.5977,358.6072,357.2261,357.2261,2633.0
2020-10-06 14:50:00,374.54,374.54,372.05,372.05,10808.0,356.7404,356.7404,354.3687,354.3687,10808.0
2020-10-06 14:55:00,372.01,373.8,370.83,373.14,8453.0,354.3306,356.0355,353.2067,355.4069,8453.0
2020-10-06 15:00:00,372.53,372.54,371.5,371.7,4179.0,354.8259,354.8354,353.8448,354.0353,4179.0
2020-10-06 15:05:00,371.9,371.99,369.51,370.62,7243.0,354.2258,354.3115,351.9494,353.0067,7243.0
2020-10-06 15:10:00,370.58,371.87,370.26,371.87,3662.0,352.9686,354.1972,352.6638,354.1972,3662.0
2020-10-06 15:15:00,371.5,371.92,371.47,371.47,2600.0,353.8448,354.2449,353.8163,353.8163,2600.0
2020-10-06 15:20:00,371.63,371.63,370.72,370.73,1642.0,353.9687,353.9687,353.1019,353.1114,1642.0
2020-10-06 15:25:00,371.0,372.53,371.0,372.27,2933.0,353.3686,354.8259,353.3686,354.5782,2933.0
2020-10-06 15:30:00,372.0,372.53,371.31,372.53,6669.0,354.3211,354.8259,353.6639,354.8259,6669.0
2020-10-06 15:35:00,372.17,372.5,371.55,371.55,3756.0,354.483,354.7973,353.8925,353.8925,3756.0
2020-10-06 15:40:00,371.62,371.62,370.88,371.22,5740.0,353.9591,353.9591,353.2543,353.5781,5740.0
2020-10-06 15:45:00,370.97,371.09,370.03,370.36,7219.0,353.34,353.4543,352.4447,352.759,7219.0
2020-10-06 15:50:00,370.01,370.21,368.56,369.15,19122.0,352.4256,352.6161,351.0446,351.6065,19122.0
2020-10-06 15:55:00,369.28,370.52,369.17,370.13,30110.0,351.7303,352.9114,351.6256,352.5399,30110.0
2020-10-07 09:30:00,374.25,374.86,373.94,374.52,31345.0,356.4641,357.0451,356.1689,356.7213,31345.0
2020-10-07 09:35:00,374.51,375.44,373.74,373.9,20640.0,356.7118,357.5976,355.9784,356.1308,20640.0
2020-10-07 09:40:00,373.95,374.36,373.56,373.56,8564.0,356.1784,356.5689,355.8069,355.8069,8564.0
2020-10-07 09:45:00,373.33,374.4,373.33,374.07,8723.0,355.5879,356.607,355.5879,356.2927,8723.0
2020-10-07 09:50:00,374.32,374.6,373.91,374.6,8378.0,356.5308,356.7975,356.1403,356.7975,8378.0
2020-10-07 09:55:00,374.6,374.89,373.84,374.1,8731.0,356.7975,357.0737,356.0736,356.3213,8731.0
2020-10-07 10:00:00,374.05,374.35,373.51,373.92,4900.0,356.2736,356.5594,355.7593,356.1498,4900.0
2020-10-07 10:05:00,374.0,374.49,373.98,374.34,2398.0,356.226,356.6927,356.207,356.5499,2398.0
2020-10-07 10:10:00,374.36,374.36,373.07,373.14,5656.0,356.5689,356.5689,355.3402,355.4069,5656.0
2020-10-07 10:15:00,372.99,373.1,372.5,373.1,5028.0,355.264,355.3688,354.7973,355.3688,5028.0
2020-10-07 10:20:00,373.07,373.47,372.35,372.45,7938.0,355.3402,355.7212,354.6544,354.7497,7938.0
2020-10-07 10:25:00,372.3,372.37,371.78,372.13,9877.0,354.6068,354.6735,354.1115,354.4449,9877.0
2020-10-07 10:30:00,372.28,372.8,371.99,372.18,6650.0,354.5878,355.083,354.3115,354.4925,6650.0
2020-10-07 10:35:00,372.13,372.15,371.63,371.83,6400.0,354.4449,354.4639,353.9687,354.1591,6400.0
2020-10-07 10:40:00,372.11,372.85,371.9,372.84,6107.0,354.4258,355.1307,354.2258,355.1211,6107.0
2020-10-07 10:45:00,372.93,373.68,372.93,373.65,3007.0,355.2069,355.9212,355.2069,355.8927,3007.0
2020-10-07 10:50:00,373.83,373.89,373.48,373.72,4576.0,356.0641,356.1212,355.7307,355.9593,4576.0
2020-10-07 10:55:00,373.38,373.81,373.35,373.8,2900.0,355.6355,356.045,355.6069,356.0355,2900.0
2020-10-07 11:00:00,373.81,374.14,373.8,374.07,3694.0,356.045,356.3594,356.0355,356.2927,3694.0
2020-10-07 11:05:00,374.12,374.66,374.11,374.31,2200.0,356.3403,356.8547,356.3308,356.5213,2200.0
2020-10-07 11:10:00,374.36,374.57,373.84,373.94,4992.0,356.5689,356.7689,356.0736,356.1689,4992.0
2020-10-07 11:15:00,373.85,374.27,373.62,373.76,3000.0,356.0831,356.4832,355.8641,355.9974,3000.0
2020-10-07 11:20:00,373.8,373.98,373.75,373.87,1200.0,356.0355,356.207,355.9879,356.1022,1200.0
2020-10-07 11:25:00,373.79,374.39,373.42,374.22,1750.0,356.026,356.5975,355.6736,356.4356,1750.0
2020-10-07 11:30:00,374.0,375.2,373.85,375.04,8188.0,356.226,357.369,356.0831,357.2166,8188.0
2020-10-07 11:35:00,374.91,375.18,374.86,375.05,2803.0,357.0928,357.3499,357.0451,357.2261,2803.0
2020-10-07 11:40:00,375.25,375.63,375.25,375.57,2053.0,357.4166,357.7786,357.4166,357.7214,2053.0
2020-10-07 11:45:00,375.58,375.65,375.42,375.61,2300.0,357.7309,357.7976,357.5785,357.7595,2300.0
2020-10-07 11:50:00,375.63,375.63,375.01,375.19,2351.0,357.7786,357.7786,357.188,357.3595,2351.0
2020-10-07 11:55:00,375.06,375.11,374.91,374.94,1700.0,357.2356,357.2833,357.0928,357.1213,1700.0
2020-10-07 12:00:00,374.68,375.02,374.68,374.8,1296.0,356.8737,357.1975,356.8737,356.988,1296.0
2020-10-07 12:05:00,375.0,375.42,374.97,375.41,1200.0,357.1785,357.5785,357.1499,357.569,1200.0
2020-10-07 12:10:00,375.63,375.98,375.36,375.8,3314.0,357.7786,358.1119,357.5214,357.9405,3314.0
2020-10-07 12:15:00,375.88,376.07,375.1,375.21,5493.0,358.0167,358.1976,357.2737,357.3785,5493.0
2020-10-07 12:20:00,375.06,375.22,374.68,375.0,2602.0,357.2356,357.388,356.8737,357.1785,2602.0
2020-10-07 12:25:00,375.25,375.26,373.59,373.59,2800.0,357.4166,357.4261,355.8355,355.8355,2800.0
2020-10-07 12:30:00,374.01,374.62,373.84,374.48,3800.0,356.2355,356.8166,356.0736,356.6832,3800.0
2020-10-07 12:35:00,374.2,374.45,374.01,374.43,3300.0,356.4165,356.6546,356.2355,356.6356,3300.0
2020-10-07 12:40:00,374.49,374.67,373.87,374.67,1700.0,356.6927,356.8642,356.1022,356.8642,1700.0
2020-10-07 12:45:00,374.61,374.63,374.2,374.63,2071.0,356.807,356.8261,356.4165,356.8261,2071.0
2020-10-07 12:50:00,374.32,374.67,374.32,374.67,300.0,356.5308,356.8642,356.5308,356.8642,300.0
2020-10-07 12:55:00,374.6,374.66,374.6,374.66,200.0,356.7975,356.8547,356.7975,356.8547,200.0
2020-10-07 13:00:00,374.87,375.34,374.87,374.88,900.0,357.0547,357.5023,357.0547,357.0642,900.0
2020-10-07 13:05:00,374.71,374.9,374.59,374.61,900.0,356.9023,357.0832,356.788,356.807,900.0
2020-10-07 13:10:00,374.6,375.09,374.55,374.96,2802.0,356.7975,357.2642,356.7499,357.1404,2802.0
2020-10-07 13:15:00,374.79,374.79,374.44,374.72,800.0,356.9785,356.9785,356.6451,356.9118,800.0
2020-10-07 13:20:00,374.75,375.05,374.69,374.96,600.0,356.9404,357.2261,356.8832,357.1404,600.0
2020-10-07 13:25:00,374.85,374.85,374.32,374.32,1720.0,357.0356,357.0356,356.5308,356.5308,1720.0
2020-10-07 13:30:00,374.32,374.94,374.31,374.5,2616.0,356.5308,357.1213,356.5213,356.7023,2616.0
2020-10-07 13:35:00,374.51,374.74,374.34,374.35,3116.0,356.7118,356.9309,356.5499,356.5594,3116.0
2020-10-07 13:40:00,374.23,374.83,374.19,374.75,2500.0,356.4451,357.0166,356.407,356.9404,2500.0
2020-10-07 13:45:00,374.81,374.94,374.6,374.66,1200.0,356.9975,357.1213,356.7975,356.8547,1200.0
2020-10-07 13:50:00,374.66,375.0,374.62,375.0,1100.0,356.8547,357.1785,356.8166,357.1785,1100.0
2020-10-07 13:55:00,374.8,374.8,374.37,374.4,1345.0,356.988,356.988,356.5784,356.607,1345.0
2020-10-07 14:00:00,374.33,374.83,374.18,374.33,939.0,356.5403,357.0166,356.3975,356.5403,939.0
2020-10-07 14:05:00,374.2,374.33,373.7,373.98,3417.0,356.4165,356.5403,355.9403,356.207,3417.0
2020-10-07 14:10:00,374.38,374.38,373.67,373.67,1200.0,356.588,356.588,355.9117,355.9117,1200.0
2020-10-07 14:15:00,373.59,374.52,373.59,374.52,2102.0,355.8355,356.7213,355.8355,356.7213,2102.0
2020-10-07 14:20:00,374.61,374.99,374.43,374.63,1850.0,356.807,357.169,356.6356,356.8261,1850.0
2020-10-07 14:25:00,374.64,374.76,374.16,374.16,2300.0,356.8356,356.9499,356.3784,356.3784,2300.0
2020-10-07 14:30:00,374.38,374.79,374.38,374.61,2028.0,356.588,356.9785,356.588,356.807,2028.0
2020-10-07 14:35:00,374.73,374.85,374.32,374.43,2122.0,356.9213,357.0356,356.5308,356.6356,2122.0
2020-10-07 14:40:00,374.56,374.63,373.94,374.32,1668.0,356.7594,356.8261,356.1689,356.5308,1668.0
2020-10-07 14:45:00,374.37,374.58,374.16,374.58,800.0,356.5784,356.7785,356.3784,356.7785,800.0
2020-10-07 14:50:00,374.59,374.92,374.46,374.82,4750.0,356.788,357.1023,356.6642,357.007,4750.0
2020-10-07 14:55:00,374.7,374.95,374.49,374.69,1700.0,356.8928,357.1309,356.6927,356.8832,1700.0
2020-10-07 15:00:00,374.63,375.19,374.29,374.77,4782.0,356.8261,357.3595,356.5022,356.9594,4782.0
2020-10-07 15:05:00,374.77,375.39,374.74,375.38,2600.0,356.9594,357.55,356.9309,357.5404,2600.0
2020-10-07 15:10:00,375.12,375.47,375.11,375.23,2100.0,357.2928,357.6262,357.2833,357.3976,2100.0
2020-10-07 15:15:00,375.18,375.55,375.17,375.52,3311.0,357.3499,357.7024,357.3404,357.6738,3311.0
2020-10-07 15:20:00,375.47,375.7,375.38,375.49,1400.0,357.6262,357.8452,357.5404,357.6452,1400.0
2020-10-07 15:25:00,375.7,375.74,375.24,375.29,2900.0,357.8452,357.8833,357.4071,357.4547,2900.0
2020-10-07 15:30:00,375.52,375.74,375.25,375.39,4344.0,357.6738,357.8833,357.4166,357.55,4344.0
2020-10-07 15:35:00,375.44,375.56,375.2,375.43,7621.0,357.5976,357.7119,357.369,357.5881,7621.0
2020-10-07 15:40:00,375.39,375.68,375.39,375.44,2937.0,357.55,357.8262,357.55,357.5976,2937.0
2020-10-07 15:45:00,375.5,375.69,375.33,375.63,5296.0,357.6547,357.8357,357.4928,357.7786,5296.0
2020-10-07 15:50:00,375.78,376.53,375.61,376.31,17360.0,357.9214,358.6358,357.7595,358.4262,17360.0
2020-10-07 15:55:00,376.26,376.26,375.62,375.81,20128.0,358.3786,358.3786,357.769,357.95,20128.0
2020-10-08 09:30:00,376.47,378.17,376.44,377.94,42025.0,358.5786,360.1978,358.5501,359.9788,42025.0
2020-10-08 09:35:00,377.9,378.82,377.9,378.82,24908.0,359.9407,360.817,359.9407,360.817,24908.0
2020-10-08 09:40:00,378.77,378.95,377.69,377.89,8373.0,360.7693,360.9408,359.7407,359.9312,8373.0
2020-10-08 09:45:00,377.7,378.51,377.7,378.22,13002.0,359.7502,360.5217,359.7502,360.2455,13002.0
2020-10-08 09:50:00,378.16,378.47,377.9,378.0,10523.0,360.1883,360.4836,359.9407,360.0359,10523.0
2020-10-08 09:55:00,377.84,378.46,377.74,378.44,6750.0,359.8835,360.4741,359.7883,360.455,6750.0
2020-10-08 10:00:00,378.79,378.81,377.79,378.34,25038.0,360.7884,360.8074,359.8359,360.3598,25038.0
2020-10-08 10:05:00,378.4,378.8,378.1,378.78,11548.0,360.4169,360.7979,360.1312,360.7789,11548.0
2020-10-08 10:10:00,378.78,379.68,378.49,379.39,22771.0,360.7789,361.6361,360.5026,361.3599,22771.0
2020-10-08 10:15:00,379.68,379.75,379.41,379.53,3691.0,361.6361,361.7028,361.3789,361.4932,3691.0
2020-10-08 10:20:00,379.51,379.71,379.29,379.4,4000.0,361.4742,361.6647,361.2646,361.3694,4000.0
2020-10-08 10:25:00,379.49,379.49,378.54,379.03,3500.0,361.4551,361.4551,360.5503,361.017,3500.0
2020-10-08 10:30:00,378.96,379.67,378.96,379.62,7207.0,360.9503,361.6266,360.9503,361.5789,7207.0
2020-10-08 10:35:00,379.82,379.82,379.46,379.64,5775.0,361.7694,361.7694,361.4265,361.598,5775.0
2020-10-08 10:40:00,379.85,379.89,379.56,379.62,5577.0,361.798,361.8361,361.5218,361.5789,5577.0
2020-10-08 10:45:00,379.75,379.81,379.22,379.3,2716.0,361.7028,361.7599,361.1979,361.2741,2716.0
2020-10-08 10:50:00,379.27,379.54,378.54,378.54,3900.0,361.2456,361.5027,360.5503,360.5503,3900.0
2020-10-08 10:55:00,378.88,379.08,378.65,378.86,5267.0,360.8741,361.0646,360.655,360.8551,5267.0
2020-10-08 11:00:00,378.9,379.35,378.9,378.98,4706.0,360.8932,361.3218,360.8932,360.9693,4706.0
2020-10-08 11:05:00,378.92,379.75,378.92,379.63,2800.0,360.9122,361.7028,360.9122,361.5885,2800.0
2020-10-08 11:10:00,379.68,380.15,379.52,380.08,4410.0,361.6361,362.0837,361.4837,362.0171,4410.0
2020-10-08 11:15:00,380.09,380.13,379.24,379.24,2450.0,362.0266,362.0647,361.217,361.217,2450.0
2020-10-08 11:20:00,379.28,379.5,378.94,379.47,4884.0,361.2551,361.4646,360.9313,361.4361,4884.0
2020-10-08 11:25:00,379.46,379.53,378.95,379.34,7694.0,361.4265,361.4932,360.9408,361.3122,7694.0
2020-10-08 11:30:00,379.21,379.45,378.44,378.44,14061.0,361.1884,361.417,360.455,360.455,14061.0
2020-10-08 11:35:00,378.77,380.24,378.77,380.08,2479.0,360.7693,362.1695,360.7693,362.0171,2479.0
2020-10-08 11:40:00,380.03,380.36,379.9,380.26,2040.0,361.9694,362.2838,361.8456,362.1885,2040.0
2020-10-08 11:45:00,380.23,380.23,379.48,379.5,5450.0,362.1599,362.1599,361.4456,361.4646,5450.0
2020-10-08 11:50:00,379.5,379.51,378.44,378.75,19697.0,361.4646,361.4742,360.455,360.7503,19697.0
2020-10-08 11:55:00,378.5,378.5,377.9,377.9,9545.0,360.5122,360.5122,359.9407,359.9407,9545.0
2020-10-08 12:00:00,378.24,378.25,377.86,378.08,9308.0,360.2645,360.274,359.9026,360.1121,9308.0
2020-10-08 12:05:00,378.1,378.75,378.01,378.49,5481.0,360.1312,360.7503,360.0454,360.5026,5481.0
2020-10-08 12:10:00,378.77,378.97,378.76,378.97,732.0,360.7693,360.9598,360.7598,360.9598,732.0
2020-10-08 12:15:00,378.77,378.77,378.57,378.57,1423.0,360.7693,360.7693,360.5788,360.5788,1423.0
2020-10-08 12:20:00,378.57,379.05,378.43,378.99,5789.0,360.5788,361.036,360.4455,360.9789,5789.0
2020-10-08 12:25:00,378.8,378.86,378.76,378.86,600.0,360.7979,360.8551,360.7598,360.8551,600.0
2020-10-08 12:30:00,378.87,379.0,378.81,378.81,1601.0,360.8646,360.9884,360.8074,360.8074,1601.0
2020-10-08 12:35:00,378.83,379.0,378.7,378.83,2200.0,360.8265,360.9884,360.7027,360.8265,2200.0
2020-10-08 12:40:00,378.85,379.0,378.85,379.0,4262.0,360.8455,360.9884,360.8455,360.9884,4262.0
2020-10-08 12:45:00,378.9,379.42,378.66,379.42,1525.0,360.8932,361.3884,360.6646,361.3884,1525.0
2020-10-08 12:50:00,379.49,379.5,379.49,379.5,1000.0,361.4551,361.4646,361.4551,361.4646,1000.0
2020-10-08 12:55:00,379.36,379.91,379.14,379.81,5258.0,361.3313,361.8552,361.1217,361.7599,5258.0
2020-10-08 13:00:00,379.9,379.97,379.15,379.16,1437.0,361.8456,361.9123,361.1313,361.1408,1437.0
2020-10-08 13:05:00,379.4,379.93,379.4,379.58,500.0,361.3694,361.8742,361.3694,361.5408,500.0
2020-10-08 13:10:00,379.29,379.75,379.29,379.69,2712.0,361.2646,361.7028,361.2646,361.6456,2712.0
2020-10-08 13:15:00,379.74,379.77,379.53,379.69,3642.0,361.6932,361.7218,361.4932,361.6456,3642.0
2020-10-08 13:20:00,379.61,380.0,379.59,379.77,1434.0,361.5694,361.9409,361.5504,361.7218,1434.0
2020-10-08 13:25:00,379.63,379.88,379.39,379.88,1612.0,361.5885,361.8266,361.3599,361.8266,1612.0
2020-10-08 13:30:00,379.47,379.55,379.13,379.38,1508.0,361.4361,361.5123,361.1122,361.3503,1508.0
2020-10-08 13:35:00,379.43,379.43,379.42,379.42,200.0,361.398,361.398,361.3884,361.3884,200.0
2020-10-08 13:40:00,379.57,379.82,379.19,379.28,1300.0,361.5313,361.7694,361.1694,361.2551,1300.0
2020-10-08 13:45:00,379.1,379.26,379.1,379.26,472.0,361.0836,361.236,361.0836,361.236,472.0
2020-10-08 13:50:00,379.41,379.69,379.41,379.45,1100.0,361.3789,361.6456,361.3789,361.417,1100.0
2020-10-08 13:55:00,379.31,379.31,379.0,379.0,1400.0,361.2837,361.2837,360.9884,360.9884,1400.0
2020-10-08 14:00:00,379.15,379.36,379.1,379.3,5785.0,361.1313,361.3313,361.0836,361.2741,5785.0
2020-10-08 14:05:00,379.29,379.78,379.21,379.78,2300.0,361.2646,361.7313,361.1884,361.7313,2300.0
2020-10-08 14:10:00,379.75,379.87,379.6,379.67,2525.0,361.7028,361.8171,361.5599,361.6266,2525.0
2020-10-08 14:15:00,379.73,379.93,379.54,379.61,2656.0,361.6837,361.8742,361.5027,361.5694,2656.0
2020-10-08 14:20:00,379.72,379.83,379.71,379.83,587.0,361.6742,361.779,361.6647,361.779,587.0
2020-10-08 14:25:00,379.8,379.95,379.8,379.95,1578.0,361.7504,361.8933,361.7504,361.8933,1578.0
2020-10-08 14:30:00,379.87,380.02,379.77,380.0,3341.0,361.8171,361.9599,361.7218,361.9409,3341.0
2020-10-08 14:35:00,379.93,379.99,379.9,379.99,2978.0,361.8742,361.9314,361.8456,361.9314,2978.0
2020-10-08 14:40:00,380.0,380.0,379.71,379.81,6720.0,361.9409,361.9409,361.6647,361.7599,6720.0
2020-10-08 14:45:00,379.81,379.96,379.65,379.68,1400.0,361.7599,361.9028,361.6075,361.6361,1400.0
2020-10-08 14:50:00,379.77,379.77,379.32,379.32,1400.0,361.7218,361.7218,361.2932,361.2932,1400.0
2020-10-08 14:55:00,379.46,379.58,379.33,379.42,5944.0,361.4265,361.5408,361.3027,361.3884,5944.0
2020-10-08 15:00:00,379.34,379.7,379.14,379.16,6120.0,361.3122,361.6551,361.1217,361.1408,6120.0
2020-10-08 15:05:00,379.17,379.54,379.17,379.43,2231.0,361.1503,361.5027,361.1503,361.398,2231.0
2020-10-08 15:10:00,379.44,379.91,379.44,379.8,2112.0,361.4075,361.8552,361.4075,361.7504,2112.0
2020-10-08 15:15:00,379.8,379.94,379.37,379.5,8322.0,361.7504,361.8837,361.3408,361.4646,8322.0
2020-10-08 15:20:00,379.58,379.85,379.4,379.78,4218.0,361.5408,361.798,361.3694,361.7313,4218.0
2020-10-08 15:25:00,379.65,379.72,379.4,379.41,3640.0,361.6075,361.6742,361.3694,361.3789,3640.0
2020-10-08 15:30:00,379.5,379.88,379.34,379.88,14044.0,361.4646,361.8266,361.3122,361.8266,14044.0
2020-10-08 15:35:00,379.78,380.4,379.75,380.33,7347.0,361.7313,362.3219,361.7028,362.2552,7347.0
2020-10-08 15:40:00,380.21,380.3,380.02,380.16,1977.0,362.1409,362.2266,361.9599,362.0933,1977.0
2020-10-08 15:45:00,380.25,380.25,379.6,379.97,16531.0,362.179,362.179,361.5599,361.9123,16531.0
2020-10-08 15:50:00,379.71,380.08,379.7,379.9,7032.0,361.6647,362.0171,361.6551,361.8456,7032.0
2020-10-08 15:55:00,380.38,380.95,380.05,380.89,15722.0,362.3028,362.8457,361.9885,362.7886,15722.0
2020-10-09 09:30:00,385.49,387.3,385.49,387.3,27819.0,367.17,368.894,367.17,368.894,27819.0
2020-10-09 09:35:00,387.3,388.83,387.3,388.34,18556.0,368.894,370.3512,368.894,369.8845,18556.0
2020-10-09 09:40:00,388.74,389.11,387.93,388.1,18418.0,370.2655,370.6179,369.494,369.6559,18418.0
2020-10-09 09:45:00,388.04,388.04,386.73,387.31,6413.0,369.5988,369.5988,368.351,368.9035,6413.0
2020-10-09 09:50:00,387.43,387.77,386.87,387.44,4966.0,369.0178,369.3416,368.4844,369.0273,4966.0
2020-10-09 09:55:00,387.22,387.22,386.61,386.75,2454.0,368.8178,368.8178,368.2367,368.3701,2454.0
2020-10-09 10:00:00,386.91,387.55,386.64,387.45,3431.0,368.5225,369.1321,368.2653,369.0368,3431.0
2020-10-09 10:05:00,387.47,387.82,387.32,387.79,3846.0,369.0559,369.3892,368.913,369.3607,3846.0
2020-10-09 10:10:00,387.73,387.73,387.2,387.27,2793.0,369.3035,369.3035,368.7987,368.8654,2793.0
2020-10-09 10:15:00,387.48,387.48,386.81,387.12,3026.0,369.0654,369.0654,368.4272,368.7225,3026.0
2020-10-09 10:20:00,386.95,387.82,386.82,387.76,4878.0,368.5606,369.3892,368.4368,369.3321,4878.0
2020-10-09 10:25:00,387.71,387.72,387.4,387.48,4345.0,369.2845,369.294,368.9892,369.0654,4345.0
2020-10-09 10:30:00,387.53,387.87,387.48,387.79,2200.0,369.113,369.4369,369.0654,369.3607,2200.0
2020-10-09 10:35:00,387.68,387.79,387.48,387.59,2800.0,369.2559,369.3607,369.0654,369.1702,2800.0
2020-10-09 10:40:00,387.44,387.89,387.39,387.68,8098.0,369.0273,369.4559,368.9797,369.2559,8098.0
2020-10-09 10:45:00,387.75,387.96,387.67,387.82,2558.0,369.3226,369.5226,369.2464,369.3892,2558.0
2020-10-09 10:50:00,387.83,388.09,387.28,387.39,3111.0,369.3988,369.6464,368.8749,368.9797,3111.0
2020-10-09 10:55:00,387.37,387.89,387.32,387.81,3100.0,368.9606,369.4559,368.913,369.3797,3100.0
2020-10-09 11:00:00,387.95,388.3,387.95,388.18,2900.0,369.5131,369.8464,369.5131,369.7321,2900.0
2020-10-09 11:05:00,388.12,388.4,388.1,388.36,3565.0,369.675,369.9417,369.6559,369.9036,3565.0
2020-10-09 11:10:00,388.58,388.77,388.35,388.35,3627.0,370.1131,370.2941,369.894,369.894,3627.0
2020-10-09 11:15:00,388.18,388.26,387.59,387.8,6662.0,369.7321,369.8083,369.1702,369.3702,6662.0
2020-10-09 11:20:00,387.8,387.91,387.51,387.61,2276.0,369.3702,369.475,369.094,369.1892,2276.0
2020-10-09 11:25:00,387.5,387.82,387.49,387.82,2500.0,369.0844,369.3892,369.0749,369.3892,2500.0
2020-10-09 11:30:00,387.67,388.25,387.64,388.14,2646.0,369.2464,369.7988,369.2178,369.694,2646.0
2020-10-09 11:35:00,388.09,388.19,387.95,388.01,2600.0,369.6464,369.7417,369.5131,369.5702,2600.0
2020-10-09 11:40:00,387.86,388.5,387.77,388.5,2663.0,369.4273,370.0369,369.3416,370.0369,2663.0
2020-10-09 11:45:00,388.11,388.48,388.05,388.25,1623.0,369.6655,370.0179,369.6083,369.7988,1623.0
2020-10-09 11:50:00,388.43,388.64,387.91,388.64,2860.0,369.9702,370.1703,369.475,370.1703,2860.0
2020-10-09 11:55:00,388.5,388.63,388.1,388.48,2900.0,370.0369,370.1607,369.6559,370.0179,2900.0
2020-10-09 12:00:00,388.53,388.8,388.53,388.72,2500.0,370.0655,370.3227,370.0655,370.2465,2500.0
2020-10-09 12:05:00,388.57,388.85,388.57,388.79,2100.0,370.1036,370.3703,370.1036,370.3131,2100.0
2020-10-09 12:10:00,388.88,389.17,388.88,389.04,2010.0,370.3989,370.6751,370.3989,370.5513,2010.0
2020-10-09 12:15:00,389.08,389.6,389.07,389.24,1800.0,370.5894,371.0846,370.5798,370.7418,1800.0
2020-10-09 12:20:00,389.21,389.55,389.1,389.16,2070.0,370.7132,371.037,370.6084,370.6656,2070.0
2020-10-09 12:25:00,389.16,389.16,388.49,388.54,3075.0,370.6656,370.6656,370.0274,370.075,3075.0
2020-10-09 12:30:00,388.3,389.03,388.3,389.03,1884.0,369.8464,370.5417,369.8464,370.5417,1884.0
2020-10-09 12:35:00,389.04,389.47,389.04,389.23,1426.0,370.5513,370.9608,370.5513,370.7322,1426.0
2020-10-09 12:40:00,389.02,389.26,389.0,389.21,1800.0,370.5322,370.7608,370.5132,370.7132,1800.0
2020-10-09 12:45:00,389.11,389.25,389.08,389.15,1205.0,370.6179,370.7513,370.5894,370.656,1205.0
2020-10-09 12:50:00,389.17,389.45,389.16,389.41,2000.0,370.6751,370.9418,370.6656,370.9037,2000.0
2020-10-09 12:55:00,389.5,389.6,389.02,389.16,3817.0,370.9894,371.0846,370.5322,370.6656,3817.0
2020-10-09 13:00:00,389.3,389.98,389.3,389.94,2700.0,370.7989,371.4466,370.7989,371.4085,2700.0
2020-10-09 13:05:00,389.82,389.82,389.58,389.8,1115.0,371.2942,371.2942,371.0656,371.2751,1115.0
2020-10-09 13:10:00,389.7,389.73,389.23,389.23,2999.0,371.1799,371.2085,370.7322,370.7322,2999.0
2020-10-09 13:15:00,389.19,389.58,389.17,389.55,1170.0,370.6941,371.0656,370.6751,371.037,1170.0
2020-10-09 13:20:00,389.7,389.7,389.4,389.42,1678.0,371.1799,371.1799,370.8941,370.9132,1678.0
2020-10-09 13:25:00,389.39,389.64,389.29,389.38,700.0,370.8846,371.1227,370.7894,370.8751,700.0
2020-10-09 13:30:00,389.38,389.43,389.23,389.35,1100.0,370.8751,370.9227,370.7322,370.8465,1100.0
2020-10-09 13:35:00,389.35,389.45,389.14,389.26,1578.0,370.8465,370.9418,370.6465,370.7608,1578.0
2020-10-09 13:40:00,389.3,389.58,389.18,389.49,1400.0,370.7989,371.0656,370.6846,370.9799,1400.0
2020-10-09 13:45:00,389.35,389.8,389.35,389.77,1100.0,370.8465,371.2751,370.8465,371.2466,1100.0
2020-10-09 13:50:00,389.66,389.82,389.66,389.79,1900.0,371.1418,371.2942,371.1418,371.2656,1900.0
2020-10-09 13:55:00,389.79,389.79,389.37,389.38,2100.0,371.2656,371.2656,370.8656,370.8751,2100.0
2020-10-09 14:00:00,389.52,389.59,389.44,389.55,1400.0,371.0084,371.0751,370.9322,371.037,1400.0
2020-10-09 14:05:00,389.55,389.55,388.67,388.91,2637.0,371.037,371.037,370.1988,370.4274,2637.0
2020-10-09 14:10:00,388.84,389.04,388.75,389.03,1470.0,370.3608,370.5513,370.275,370.5417,1470.0
2020-10-09 14:15:00,389.0,389.59,388.96,389.37,2019.0,370.5132,371.0751,370.4751,370.8656,2019.0
2020-10-09 14:20:00,389.33,389.33,389.1,389.1,1299.0,370.8275,370.8275,370.6084,370.6084,1299.0
2020-10-09 14:25:00,389.02,389.02,388.11,388.41,5731.0,370.5322,370.5322,369.6655,369.9512,5731.0
2020-10-09 14:30:00,388.29,388.54,388.29,388.54,3244.0,369.8369,370.075,369.8369,370.075,3244.0
2020-10-09 14:35:00,388.42,388.46,387.88,388.0,3134.0,369.9607,369.9988,369.4464,369.5607,3134.0
2020-10-09 14:40:00,387.88,388.88,387.83,388.84,1500.0,369.4464,370.3989,369.3988,370.3608,1500.0
2020-10-09 14:45:00,388.85,388.9,388.36,388.37,1072.0,370.3703,370.4179,369.9036,369.9131,1072.0
2020-10-09 14:50:00,388.33,388.65,388.33,388.58,1800.0,369.875,370.1798,369.875,370.1131,1800.0
2020-10-09 14:55:00,388.51,388.82,388.51,388.81,1300.0,370.0464,370.3417,370.0464,370.3322,1300.0
2020-10-09 15:00:00,388.62,388.83,388.43,388.45,3780.0,370.1512,370.3512,369.9702,369.9893,3780.0
2020-10-09 15:05:00,388.62,388.62,388.39,388.52,1525.0,370.1512,370.1512,369.9321,370.056,1525.0
2020-10-09 15:10:00,388.55,388.85,388.55,388.85,990.0,370.0845,370.3703,370.0845,370.3703,990.0
2020-10-09 15:15:00,388.84,389.1,388.56,388.83,3790.0,370.3608,370.6084,370.0941,370.3512,3790.0
2020-10-09 15:20:00,389.03,389.14,388.88,389.01,1330.0,370.5417,370.6465,370.3989,370.5227,1330.0
2020-10-09 15:25:00,388.87,388.98,388.78,388.98,2200.0,370.3893,370.4941,370.3036,370.4941,2200.0
2020-10-09 15:30:00,388.94,389.17,388.69,388.81,2106.0,370.456,370.6751,370.2179,370.3322,2106.0
2020-10-09 15:35:00,388.78,389.28,388.77,389.2,3991.0,370.3036,370.7799,370.2941,370.7037,3991.0
2020-10-09 15:40:00,389.06,389.29,389.06,389.21,3754.0,370.5703,370.7894,370.5703,370.7132,3754.0
2020-10-09 15:45:00,389.2,389.23,388.41,388.41,8644.0,370.7037,370.7322,369.9512,369.9512,8644.0
2020-10-09 15:50:00,388.57,388.92,388.36,388.54,15520.0,370.1036,370.437,369.9036,370.075,15520.0
2020-10-09 15:55:00,388.74,389.42,388.51,389.39,16681.0,370.2655,370.9132,370.0464,370.8846,16681.0
2020-10-12 09:30:00,395.66,397.78,395.43,397.78,35302.0,376.8566,378.8759,376.6376,378.8759,35302.0
2020-10-12 09:35:00,397.87,398.63,397.7,398.35,14731.0,378.9616,379.6855,378.7997,379.4188,14731.0
2020-10-12 09:40:00,398.36,398.76,397.88,398.12,19811.0,379.4283,379.8093,378.9711,379.1997,19811.0
2020-10-12 09:45:00,398.26,398.42,397.59,397.9,12579.0,379.3331,379.4855,378.6949,378.9902,12579.0
2020-10-12 09:50:00,397.84,397.92,397.32,397.5,7964.0,378.933,379.0092,378.4378,378.6092,7964.0
2020-10-12 09:55:00,397.48,397.9,397.18,397.52,10081.0,378.5902,378.9902,378.3044,378.6283,10081.0
2020-10-12 10:00:00,397.62,397.9,397.28,397.41,6256.0,378.7235,378.9902,378.3997,378.5235,6256.0
2020-10-12 10:05:00,397.42,397.75,397.12,397.18,5120.0,378.533,378.8473,378.2473,378.3044,5120.0
2020-10-12 10:10:00,397.23,397.55,397.09,397.37,6302.0,378.352,378.6568,378.2187,378.4854,6302.0
2020-10-12 10:15:00,397.66,397.79,397.33,397.66,7370.0,378.7616,378.8854,378.4473,378.7616,7370.0
2020-10-12 10:20:00,397.73,397.92,397.44,397.51,4998.0,378.8283,379.0092,378.5521,378.6187,4998.0
2020-10-12 10:25:00,397.64,397.64,397.11,397.16,2902.0,378.7426,378.7426,378.2377,378.2854,2902.0
2020-10-12 10:30:00,397.28,397.41,396.73,396.93,6157.0,378.3997,378.5235,377.8758,378.0663,6157.0
2020-10-12 10:35:00,397.04,397.41,396.77,396.95,4025.0,378.1711,378.5235,377.9139,378.0853,4025.0
2020-10-12 10:40:00,397.05,397.29,396.66,396.77,5273.0,378.1806,378.4092,377.8091,377.9139,5273.0
2020-10-12 10:45:00,396.9,397.03,396.62,396.83,3765.0,378.0377,378.1615,377.771,377.971,3765.0
2020-10-12 10:50:00,396.78,396.93,396.55,396.83,4804.0,377.9234,378.0663,377.7044,377.971,4804.0
2020-10-12 10:55:00,396.93,397.67,396.93,397.67,4200.0,378.0663,378.7711,378.0663,378.7711,4200.0
2020-10-12 11:00:00,397.86,398.49,397.76,398.34,4479.0,378.9521,379.5522,378.8568,379.4093,4479.0
2020-10-12 11:05:00,398.36,399.03,398.36,398.85,7498.0,379.4283,380.0665,379.4283,379.895,7498.0
2020-10-12 11:10:00,398.99,399.28,398.32,398.74,5744.0,380.0284,380.3046,379.3902,379.7903,5744.0
2020-10-12 11:15:00,398.56,398.85,398.45,398.7,2890.0,379.6188,379.895,379.5141,379.7522,2890.0
2020-10-12 11:20:00,398.67,398.84,398.34,398.69,5510.0,379.7236,379.8855,379.4093,379.7427,5510.0
2020-10-12 11:25:00,398.48,398.71,398.34,398.69,4567.0,379.5426,379.7617,379.4093,379.7427,4567.0
2020-10-12 11:30:00,398.47,398.48,397.0,397.02,9441.0,379.5331,379.5426,378.133,378.152,9441.0
2020-10-12 11:35:00,396.92,397.39,396.77,397.39,8040.0,378.0568,378.5044,377.9139,378.5044,8040.0
2020-10-12 11:40:00,397.41,397.91,397.41,397.77,4191.0,378.5235,378.9997,378.5235,378.8664,4191.0
2020-10-12 11:45:00,397.77,397.93,397.02,397.06,3600.0,378.8664,379.0188,378.152,378.1901,3600.0
2020-10-12 11:50:00,397.06,397.2,396.55,396.73,2555.0,378.1901,378.3235,377.7044,377.8758,2555.0
2020-10-12 11:55:00,396.79,397.11,396.57,397.05,1600.0,377.9329,378.2377,377.7234,378.1806,1600.0
2020-10-12 12:00:00,397.33,397.89,397.02,397.88,7951.0,378.4473,378.9807,378.152,378.9711,7951.0
2020-10-12 12:05:00,397.65,397.86,397.45,397.52,5738.0,378.7521,378.9521,378.5616,378.6283,5738.0
2020-10-12 12:10:00,397.69,398.03,397.55,397.85,5865.0,378.7902,379.114,378.6568,378.9426,5865.0
2020-10-12 12:15:00,398.02,398.02,397.55,397.94,4375.0,379.1045,379.1045,378.6568,379.0283,4375.0
2020-10-12 12:20:00,397.93,398.5,397.89,398.33,3650.0,379.0188,379.5617,378.9807,379.3998,3650.0
2020-10-12 12:25:00,398.53,399.23,398.44,399.04,8115.0,379.5903,380.257,379.5045,380.076,8115.0
2020-10-12 12:30:00,399.27,399.52,399.02,399.02,3648.0,380.2951,380.5332,380.057,380.057,3648.0
2020-10-12 12:35:00,399.03,399.03,398.34,398.51,2800.0,380.0665,380.0665,379.4093,379.5712,2800.0
2020-10-12 12:40:00,399.0,399.48,398.81,399.32,5990.0,380.0379,380.4951,379.8569,380.3427,5990.0
2020-10-12 12:45:00,399.45,399.77,399.21,399.63,7595.0,380.4665,380.7713,380.2379,380.638,7595.0
2020-10-12 12:50:00,399.62,399.76,399.09,399.52,4426.0,380.6285,380.7618,380.1236,380.5332,4426.0
2020-10-12 12:55:00,399.3,399.4,398.69,398.95,2400.0,380.3237,380.4189,379.7427,379.9903,2400.0
2020-10-12 13:00:00,398.86,399.32,398.85,399.32,2500.0,379.9046,380.3427,379.895,380.3427,2500.0
2020-10-12 13:05:00,399.15,399.15,398.46,398.49,1402.0,380.1808,380.1808,379.5236,379.5522,1402.0
2020-10-12 13:10:00,398.37,398.94,398.36,398.6,1553.0,379.4379,379.9808,379.4283,379.6569,1553.0
2020-10-12 13:15:00,398.85,399.48,398.62,399.48,3550.0,379.895,380.4951,379.676,380.4951,3550.0
2020-10-12 13:20:00,399.4,399.8,399.35,399.61,9994.0,380.4189,380.7999,380.3713,380.6189,9994.0
2020-10-12 13:25:00,399.54,399.75,399.49,399.56,2285.0,380.5523,380.7523,380.5046,380.5713,2285.0
2020-10-12 13:30:00,399.8,400.14,399.77,400.06,17537.0,380.7999,381.1237,380.7713,381.0475,17537.0
2020-10-12 13:35:00,399.97,400.01,399.65,399.89,3100.0,380.9618,380.9999,380.657,380.8856,3100.0
2020-10-12 13:40:00,399.86,400.0,399.67,399.93,4542.0,380.857,380.9904,380.6761,380.9237,4542.0
2020-10-12 13:45:00,400.02,400.14,399.67,399.67,1829.0,381.0094,381.1237,380.6761,380.6761,1829.0
2020-10-12 13:50:00,399.8,399.87,399.37,399.4,3100.0,380.7999,380.8666,380.3903,380.4189,3100.0
2020-10-12 13:55:00,399.24,399.5,399.17,399.33,1600.0,380.2665,380.5142,380.1998,380.3522,1600.0
2020-10-12 14:00:00,399.28,399.99,399.28,399.59,3100.0,380.3046,380.9809,380.3046,380.5999,3100.0
2020-10-12 14:05:00,399.75,400.1,399.59,400.1,5282.0,380.7523,381.0856,380.5999,381.0856,5282.0
2020-10-12 14:10:00,400.0,400.27,400.0,400.05,6136.0,380.9904,381.2476,380.9904,381.038,6136.0
2020-10-12 14:15:00,400.05,400.18,399.52,399.8,3084.0,381.038,381.1618,380.5332,380.7999,3084.0
2020-10-12 14:20:00,399.89,400.55,399.56,400.36,2519.0,380.8856,381.5143,380.5713,381.3333,2519.0
2020-10-12 14:25:00,400.36,400.84,400.35,400.63,3750.0,381.3333,381.7905,381.3238,381.5905,3750.0
2020-10-12 14:30:00,400.66,400.8,400.64,400.67,1700.0,381.619,381.7524,381.6,381.6286,1700.0
2020-10-12 14:35:00,400.84,401.0,399.57,400.25,5460.0,381.7905,381.9429,380.5808,381.2285,5460.0
2020-10-12 14:40:00,400.31,400.49,399.61,399.64,4237.0,381.2857,381.4571,380.6189,380.6475,4237.0
2020-10-12 14:45:00,400.08,400.49,399.5,400.1,8640.0,381.0666,381.4571,380.5142,381.0856,8640.0
2020-10-12 14:50:00,400.13,400.28,399.52,399.52,2800.0,381.1142,381.2571,380.5332,380.5332,2800.0
2020-10-12 14:55:00,399.38,399.53,398.83,399.26,3801.0,380.3999,380.5427,379.876,380.2856,3801.0
2020-10-12 15:00:00,399.17,399.76,398.85,398.94,4175.0,380.1998,380.7618,379.895,379.9808,4175.0
2020-10-12 15:05:00,399.05,399.32,398.83,398.83,5915.0,380.0855,380.3427,379.876,379.876,5915.0
2020-10-12 15:10:00,398.87,399.09,398.27,398.48,4975.0,379.9141,380.1236,379.3426,379.5426,4975.0
2020-10-12 15:15:00,399.0,399.14,398.27,398.83,2000.0,380.0379,380.1713,379.3426,379.876,2000.0
2020-10-12 15:20:00,398.75,399.02,398.35,398.84,6411.0,379.7998,380.057,379.4188,379.8855,6411.0
2020-10-12 15:25:00,399.03,399.08,398.51,398.99,3242.0,380.0665,380.1141,379.5712,380.0284,3242.0
2020-10-12 15:30:00,399.1,399.12,397.35,397.65,10145.0,380.1332,380.1522,378.4663,378.7521,10145.0
2020-10-12 15:35:00,397.55,398.22,397.37,398.22,6544.0,378.6568,379.295,378.4854,379.295,6544.0
2020-10-12 15:40:00,398.11,398.85,397.91,398.73,7450.0,379.1902,379.895,378.9997,379.7808,7450.0
2020-10-12 15:45:00,398.55,398.85,398.23,398.42,7900.0,379.6093,379.895,379.3045,379.4855,7900.0
2020-10-12 15:50:00,398.24,399.41,397.92,399.21,18717.0,379.314,380.4284,379.0092,380.2379,18717.0
2020-10-12 15:55:00,399.11,399.25,398.46,399.04,28458.0,380.1427,380.276,379.5236,380.076,28458.0
2020-10-13 09:30:00,401.38,401.99,400.54,401.21,56464.0,382.3048,382.8858,381.5047,382.1429,56464.0
2020-10-13 09:35:00,401.22,401.22,398.31,398.31,13617.0,382.1524,382.1524,379.3807,379.3807,13617.0
2020-10-13 09:40:00,398.29,399.55,398.28,399.46,10750.0,379.3617,380.5618,379.3521,380.4761,10750.0
2020-10-13 09:45:00,399.34,400.65,398.93,400.65,7386.0,380.3618,381.6095,379.9712,381.6095,7386.0
2020-10-13 09:50:00,400.66,401.0,400.39,400.74,7458.0,381.619,381.9429,381.3619,381.6952,7458.0
2020-10-13 09:55:00,400.85,401.9,400.72,401.75,7349.0,381.8,382.8001,381.6762,382.6572,7349.0
2020-10-13 10:00:00,401.89,402.24,401.58,401.98,11876.0,382.7906,383.1239,382.4953,382.8763,11876.0
2020-10-13 10:05:00,401.85,401.85,400.63,401.38,10051.0,382.7525,382.7525,381.5905,382.3048,10051.0
2020-10-13 10:10:00,401.03,401.42,400.03,400.33,9220.0,381.9714,382.3429,381.019,381.3047,9220.0
2020-10-13 10:15:00,400.4,401.59,400.15,401.38,9937.0,381.3714,382.5048,381.1333,382.3048,9937.0
2020-10-13 10:20:00,401.34,402.24,401.34,402.23,8582.0,382.2667,383.1239,382.2667,383.1144,8582.0
2020-10-13 10:25:00,402.08,402.27,401.65,402.12,8968.0,382.9715,383.1525,382.562,383.0096,8968.0
2020-10-13 10:30:00,401.85,402.0,400.84,400.99,9063.0,382.7525,382.8953,381.7905,381.9333,9063.0
2020-10-13 10:35:00,400.9,401.14,400.42,400.79,13361.0,381.8476,382.0762,381.3904,381.7429,13361.0
2020-10-13 10:40:00,400.79,400.81,399.84,399.84,5143.0,381.7429,381.7619,380.838,380.838,5143.0
2020-10-13 10:45:00,399.91,400.66,399.39,400.0,4491.0,380.9047,381.619,380.4094,380.9904,4491.0
2020-10-13 10:50:00,400.24,401.52,400.13,401.46,10437.0,381.219,382.4382,381.1142,382.381,10437.0
2020-10-13 10:55:00,401.26,401.94,401.14,401.71,2805.0,382.1905,382.8382,382.0762,382.6191,2805.0
2020-10-13 11:00:00,401.84,401.87,401.26,401.26,5164.0,382.743,382.7715,382.1905,382.1905,5164.0
2020-10-13 11:05:00,401.21,401.78,401.14,401.56,4809.0,382.1429,382.6858,382.0762,382.4763,4809.0
2020-10-13 11:10:00,401.67,402.25,401.5,402.07,9633.0,382.581,383.1335,382.4191,382.962,9633.0
2020-10-13 11:15:00,402.12,402.41,401.78,402.41,10868.0,383.0096,383.2859,382.6858,383.2859,10868.0
2020-10-13 11:20:00,402.41,402.8,402.4,402.8,6496.0,383.2859,383.6573,383.2763,383.6573,6496.0
2020-10-13 11:25:00,402.85,402.85,402.42,402.42,4117.0,383.705,383.705,383.2954,383.2954,4117.0
2020-10-13 11:30:00,402.5,404.44,402.49,404.44,10830.0,383.3716,385.2194,383.3621,385.2194,10830.0
2020-10-13 11:35:00,404.44,404.98,404.0,404.98,8963.0,385.2194,385.7337,384.8003,385.7337,8963.0
2020-10-13 11:40:00,404.75,405.0,403.77,404.22,9957.0,385.5147,385.7528,384.5812,385.0098,9957.0
2020-10-13 11:45:00,404.55,405.0,404.28,404.87,4855.0,385.3242,385.7528,385.067,385.629,4855.0
2020-10-13 11:50:00,405.0,405.54,404.53,404.75,15630.0,385.7528,386.2671,385.3051,385.5147,15630.0
2020-10-13 11:55:00,404.76,405.12,404.52,404.78,6352.0,385.5242,385.8671,385.2956,385.5432,6352.0
2020-10-13 12:00:00,404.91,405.0,404.5,404.79,3676.0,385.6671,385.7528,385.2765,385.5528,3676.0
2020-10-13 12:05:00,404.91,405.04,404.37,404.75,6255.0,385.6671,385.7909,385.1527,385.5147,6255.0
2020-10-13 12:10:00,404.65,404.79,404.01,404.56,15365.0,385.4194,385.5528,384.8098,385.3337,15365.0
2020-10-13 12:15:00,404.27,404.27,403.49,403.83,6096.0,385.0575,385.0575,384.3145,384.6384,6096.0
2020-10-13 12:20:00,403.61,403.86,403.47,403.85,3796.0,384.4288,384.667,384.2955,384.6574,3796.0
2020-10-13 12:25:00,403.83,404.72,403.83,404.48,6018.0,384.6384,385.4861,384.6384,385.2575,6018.0
2020-10-13 12:30:00,404.43,405.63,404.42,405.58,6642.0,385.2099,386.3528,385.2003,386.3052,6642.0
2020-10-13 12:35:00,405.63,405.82,405.24,405.79,5489.0,386.3528,386.5338,385.9814,386.5052,5489.0
2020-10-13 12:40:00,405.69,406.43,405.5,406.39,4420.0,386.41,387.1148,386.229,387.0767,4420.0
2020-10-13 12:45:00,406.05,406.05,405.67,406.03,3700.0,386.7529,386.7529,386.3909,386.7338,3700.0
2020-10-13 12:50:00,405.74,406.94,405.67,406.45,12100.0,386.4576,387.6006,386.3909,387.1339,12100.0
2020-10-13 12:55:00,406.46,406.91,406.46,406.87,2176.0,387.1434,387.572,387.1434,387.5339,2176.0
2020-10-13 13:00:00,407.0,407.0,406.5,406.74,2561.0,387.6577,387.6577,387.1815,387.4101,2561.0
2020-10-13 13:05:00,406.83,406.83,405.79,405.84,5075.0,387.4958,387.4958,386.5052,386.5529,5075.0
2020-10-13 13:10:00,405.92,406.33,405.87,406.03,5254.0,386.6291,387.0196,386.5814,386.7338,5254.0
2020-10-13 13:15:00,406.2,407.09,406.09,406.89,6067.0,386.8957,387.7434,386.791,387.553,6067.0
2020-10-13 13:20:00,406.92,406.92,405.95,406.22,6564.0,387.5815,387.5815,386.6576,386.9148,6564.0
2020-10-13 13:25:00,406.45,406.8,406.1,406.57,704.0,387.1339,387.4672,386.8005,387.2482,704.0
2020-10-13 13:30:00,406.53,406.53,405.75,406.27,4293.0,387.2101,387.2101,386.4671,386.9624,4293.0
2020-10-13 13:35:00,406.03,406.06,405.53,405.55,4208.0,386.7338,386.7624,386.2576,386.2766,4208.0
2020-10-13 13:40:00,405.59,405.85,404.91,405.1,12426.0,386.3147,386.5624,385.6671,385.848,12426.0
2020-10-13 13:45:00,405.1,405.89,405.1,405.67,5271.0,385.848,386.6005,385.848,386.3909,5271.0
2020-10-13 13:50:00,405.67,405.67,404.8,405.02,1500.0,386.3909,386.3909,385.5623,385.7718,1500.0
2020-10-13 13:55:00,405.0,405.01,404.6,404.81,7893.0,385.7528,385.7623,385.3718,385.5718,7893.0
2020-10-13 14:00:00,404.58,404.58,403.94,404.55,4602.0,385.3527,385.3527,384.7432,385.3242,4602.0
2020-10-13 14:05:00,404.42,404.73,404.15,404.16,5164.0,385.2003,385.4956,384.9432,384.9527,5164.0
2020-10-13 14:10:00,404.2,404.84,404.2,404.52,3601.0,384.9908,385.6004,384.9908,385.2956,3601.0
2020-10-13 14:15:00,404.61,405.33,404.39,405.13,11099.0,385.3813,386.0671,385.1718,385.8766,11099.0
2020-10-13 14:20:00,404.98,405.23,404.81,405.08,1703.0,385.7337,385.9718,385.5718,385.829,1703.0
2020-10-13 14:25:00,404.97,405.15,404.41,404.71,5577.0,385.7242,385.8956,385.1908,385.4766,5577.0
2020-10-13 14:30:00,404.27,405.31,404.18,405.31,2925.0,385.0575,386.048,384.9717,386.048,2925.0
2020-10-13 14:35:00,405.31,406.0,405.21,406.0,9144.0,386.048,386.7053,385.9528,386.7053,9144.0
2020-10-13 14:40:00,406.19,406.19,405.42,406.15,6088.0,386.8862,386.8862,386.1528,386.8481,6088.0
2020-10-13 14:45:00,406.06,406.65,405.93,406.48,2598.0,386.7624,387.3244,386.6386,387.1624,2598.0
2020-10-13 14:50:00,406.48,406.79,406.31,406.53,6266.0,387.1624,387.4577,387.0005,387.2101,6266.0
2020-10-13 14:55:00,406.77,407.46,406.66,407.3,5448.0,387.4387,388.0959,387.3339,387.9435,5448.0
2020-10-13 15:00:00,407.15,408.27,407.11,408.1,10710.0,387.8006,388.8674,387.7625,388.7055,10710.0
2020-10-13 15:05:00,408.22,408.22,407.51,407.69,5512.0,388.8197,388.8197,388.1435,388.3149,5512.0
2020-10-13 15:10:00,407.91,408.75,407.84,408.74,4112.0,388.5245,389.3246,388.4578,389.315,4112.0
2020-10-13 15:15:00,408.75,409.11,408.68,408.97,7654.0,389.3246,389.6675,389.2579,389.5341,7654.0
2020-10-13 15:20:00,408.96,408.96,408.05,408.47,6902.0,389.5246,389.5246,388.6578,389.0579,6902.0
2020-10-13 15:25:00,408.35,408.7,407.64,408.0,6886.0,388.9436,389.2769,388.2673,388.6102,6886.0
2020-10-13 15:30:00,408.13,408.47,408.05,408.47,2931.0,388.734,389.0579,388.6578,389.0579,2931.0
2020-10-13 15:35:00,408.4,408.63,407.78,407.82,6979.0,388.9912,389.2103,388.4007,388.4388,6979.0
2020-10-13 15:40:00,407.87,408.25,407.59,407.69,6952.0,388.4864,388.8483,388.2197,388.3149,6952.0
2020-10-13 15:45:00,407.69,407.79,407.29,407.29,15509.0,388.3149,388.4102,387.9339,387.9339,15509.0
2020-10-13 15:50:00,407.39,407.87,406.66,406.71,18201.0,388.0292,388.4864,387.3339,387.3815,18201.0
2020-10-13 15:55:00,406.62,406.64,405.07,405.13,31006.0,387.2958,387.3148,385.8194,385.8766,31006.0
2020-10-14 09:30:00,402.79,403.56,402.5,403.12,44611.0,383.6478,384.3812,383.3716,383.9621,44611.0
2020-10-14 09:35:00,403.12,405.19,402.86,404.26,25436.0,383.9621,385.9337,383.7145,385.0479,25436.0
2020-10-14 09:40:00,404.06,404.61,403.25,404.46,21349.0,384.8574,385.3813,384.0859,385.2384,21349.0
2020-10-14 09:45:00,404.6,405.64,404.6,405.09,11860.0,385.3718,386.3624,385.3718,385.8385,11860.0
2020-10-14 09:50:00,405.0,405.62,404.45,405.62,16276.0,385.7528,386.3433,385.2289,386.3433,16276.0
2020-10-14 09:55:00,405.44,406.0,404.92,405.8,15162.0,386.1719,386.7053,385.6766,386.5148,15162.0
2020-10-14 10:00:00,405.74,405.93,405.0,405.61,9156.0,386.4576,386.6386,385.7528,386.3338,9156.0
2020-10-14 10:05:00,405.63,405.99,405.28,405.57,8904.0,386.3528,386.6957,386.0195,386.2957,8904.0
2020-10-14 10:10:00,405.66,406.0,405.35,405.43,13854.0,386.3814,386.7053,386.0861,386.1623,13854.0
2020-10-14 10:15:00,405.51,405.62,402.62,402.74,27091.0,386.2385,386.3433,383.4859,383.6002,27091.0
2020-10-14 10:20:00,402.74,402.96,401.3,401.39,11700.0,383.6002,383.8097,382.2286,382.3143,11700.0
2020-10-14 10:25:00,401.56,402.29,401.53,401.95,15467.0,382.4763,383.1716,382.4477,382.8477,15467.0
2020-10-14 10:30:00,401.98,401.98,400.37,400.59,12202.0,382.8763,382.8763,381.3428,381.5524,12202.0
2020-10-14 10:35:00,400.54,400.67,399.73,399.73,12339.0,381.5047,381.6286,380.7332,380.7332,12339.0
2020-10-14 10:40:00,399.83,400.74,399.78,400.63,5700.0,380.8285,381.6952,380.7809,381.5905,5700.0
2020-10-14 10:45:00,401.07,401.9,401.0,401.37,6050.0,382.0095,382.8001,381.9429,382.2953,6050.0
2020-10-14 10:50:00,401.66,401.89,401.36,401.8,4550.0,382.5715,382.7906,382.2858,382.7049,4550.0
2020-10-14 10:55:00,401.74,401.84,400.57,400.81,3000.0,382.6477,382.743,381.5333,381.7619,3000.0
2020-10-14 11:00:00,400.75,400.94,400.34,400.91,6100.0,381.7048,381.8857,381.3142,381.8571,6100.0
2020-10-14 11:05:00,400.89,401.48,400.89,401.48,3401.0,381.8381,382.4001,381.8381,382.4001,3401.0
2020-10-14 11:10:00,401.36,401.36,400.65,400.77,4431.0,382.2858,382.2858,381.6095,381.7238,4431.0
2020-10-14 11:15:00,400.69,400.86,400.28,400.42,6090.0,381.6476,381.8095,381.2571,381.3904,6090.0
2020-10-14 11:20:00,400.27,400.87,400.19,400.42,6910.0,381.2476,381.819,381.1714,381.3904,6910.0
2020-10-14 11:25:00,400.53,400.53,399.76,400.0,20943.0,381.4952,381.4952,380.7618,380.9904,20943.0
2020-10-14 11:30:00,399.81,400.82,399.6,400.81,13006.0,380.8094,381.7714,380.6094,381.7619,13006.0
2020-10-14 11:35:00,400.85,400.91,400.0,400.0,3212.0,381.8,381.8571,380.9904,380.9904,3212.0
2020-10-14 11:40:00,399.83,400.43,399.69,400.43,8628.0,380.8285,381.4,380.6951,381.4,8628.0
2020-10-14 11:45:00,400.04,400.04,399.21,399.21,4910.0,381.0285,381.0285,380.2379,380.2379,4910.0
2020-10-14 11:50:00,399.21,399.32,398.36,398.44,6606.0,380.2379,380.3427,379.4283,379.5045,6606.0
2020-10-14 11:55:00,398.48,398.78,397.26,397.29,5281.0,379.5426,379.8284,378.3806,378.4092,5281.0
2020-10-14 12:00:00,397.37,397.74,397.13,397.65,3213.0,378.4854,378.8378,378.2568,378.7521,3213.0
2020-10-14 12:05:00,397.81,397.83,397.64,397.73,1130.0,378.9045,378.9235,378.7426,378.8283,1130.0
2020-10-14 12:10:00,397.6,397.7,396.88,397.13,4361.0,378.7045,378.7997,378.0187,378.2568,4361.0
2020-10-14 12:15:00,397.19,397.66,396.53,396.75,3206.0,378.3139,378.7616,377.6853,377.8948,3206.0
2020-10-14 12:20:00,396.45,396.47,395.58,395.58,1071.0,377.6091,377.6282,376.7805,376.7805,1071.0
2020-10-14 12:25:00,395.75,396.29,395.5,396.29,2981.0,376.9424,377.4567,376.7043,377.4567,2981.0
2020-10-14 12:30:00,396.34,397.09,396.19,397.01,3120.0,377.5043,378.2187,377.3615,378.1425,3120.0
2020-10-14 12:35:00,396.95,397.74,396.65,397.74,3510.0,378.0853,378.8378,377.7996,378.8378,3510.0
2020-10-14 12:40:00,397.53,397.85,397.21,397.85,1000.0,378.6378,378.9426,378.333,378.9426,1000.0
2020-10-14 12:45:00,397.03,398.22,397.02,398.22,2409.0,378.1615,379.295,378.152,379.295,2409.0
2020-10-14 12:50:00,397.72,398.26,397.56,397.97,1532.0,378.8187,379.3331,378.6664,379.0569,1532.0
2020-10-14 12:55:00,398.14,398.14,397.5,398.05,4306.0,379.2188,379.2188,378.6092,379.1331,4306.0
2020-10-14 13:00:00,397.52,398.33,397.52,398.31,1400.0,378.6283,379.3998,378.6283,379.3807,1400.0
2020-10-14 13:05:00,398.38,398.56,398.25,398.39,2240.0,379.4474,379.6188,379.3236,379.4569,2240.0
2020-10-14 13:10:00,398.29,398.4,398.06,398.4,2199.0,379.3617,379.4664,379.1426,379.4664,2199.0
2020-10-14 13:15:00,398.4,398.72,397.96,398.45,3500.0,379.4664,379.7712,379.0473,379.5141,3500.0
2020-10-14 13:20:00,398.31,398.54,398.3,398.38,1080.0,379.3807,379.5998,379.3712,379.4474,1080.0
2020-10-14 13:25:00,398.55,399.75,398.55,398.93,9000.0,379.6093,380.7523,379.6093,379.9712,9000.0
2020-10-14 13:30:00,399.09,399.32,398.76,398.77,2600.0,380.1236,380.3427,379.8093,379.8188,2600.0
2020-10-14 13:35:00,399.12,399.57,398.96,399.57,1334.0,380.1522,380.5808,379.9998,380.5808,1334.0
2020-10-14 13:40:00,399.13,399.75,399.13,399.75,1120.0,380.1617,380.7523,380.1617,380.7523,1120.0
2020-10-14 13:45:00,399.51,399.94,399.51,399.78,1640.0,380.5237,380.9332,380.5237,380.7809,1640.0
2020-10-14 13:50:00,399.73,399.85,399.69,399.85,1638.0,380.7332,380.8475,380.6951,380.8475,1638.0
2020-10-14 13:55:00,399.71,400.07,399.7,399.81,2035.0,380.7142,381.0571,380.7047,380.8094,2035.0
2020-10-14 14:00:00,399.93,400.26,399.76,399.98,2300.0,380.9237,381.238,380.7618,380.9713,2300.0
2020-10-14 14:05:00,399.94,400.69,399.94,400.44,1625.0,380.9332,381.6476,380.9332,381.4095,1625.0
2020-10-14 14:10:00,400.27,400.84,400.27,400.64,2100.0,381.2476,381.7905,381.2476,381.6,2100.0
2020-10-14 14:15:00,400.77,400.77,399.49,399.67,3300.0,381.7238,381.7238,380.5046,380.6761,3300.0
2020-10-14 14:20:00,399.66,399.78,398.83,398.9,4310.0,380.6666,380.7809,379.876,379.9427,4310.0
2020-10-14 14:25:00,398.8,398.8,398.03,398.2,10394.0,379.8474,379.8474,379.114,379.2759,10394.0
2020-10-14 14:30:00,398.17,398.32,397.71,398.06,4580.0,379.2474,379.3902,378.8092,379.1426,4580.0
2020-10-14 14:35:00,397.9,398.02,397.53,397.82,1100.0,378.9902,379.1045,378.6378,378.914,1100.0
2020-10-14 14:40:00,397.95,398.1,397.86,397.86,1900.0,379.0378,379.1807,378.9521,378.9521,1900.0
2020-10-14 14:45:00,398.08,398.37,397.83,398.3,2800.0,379.1616,379.4379,378.9235,379.3712,2800.0
2020-10-14 14:50:00,398.35,398.59,398.09,398.57,2190.0,379.4188,379.6474,379.1712,379.6284,2190.0
2020-10-14 14:55:00,398.63,399.38,398.47,399.14,4354.0,379.6855,380.3999,379.5331,380.1713,4354.0
2020-10-14 15:00:00,398.76,399.39,398.15,399.05,9926.0,379.8093,380.4094,379.2283,380.0855,9926.0
2020-10-14 15:05:00,399.06,399.36,398.92,399.24,1814.0,380.0951,380.3808,379.9617,380.2665,1814.0
2020-10-14 15:10:00,399.18,399.85,399.17,399.51,6521.0,380.2094,380.8475,380.1998,380.5237,6521.0
2020-10-14 15:15:00,399.53,399.63,399.01,399.56,5099.0,380.5427,380.638,380.0474,380.5713,5099.0
2020-10-14 15:20:00,399.52,399.81,398.75,398.88,9778.0,380.5332,380.8094,379.7998,379.9236,9778.0
2020-10-14 15:25:00,398.86,398.86,398.13,398.51,9692.0,379.9046,379.9046,379.2093,379.5712,9692.0
2020-10-14 15:30:00,398.5,399.55,398.35,399.16,6800.0,379.5617,380.5618,379.4188,380.1903,6800.0
2020-10-14 15:35:00,399.24,399.27,398.66,398.72,8548.0,380.2665,380.2951,379.7141,379.7712,8548.0
2020-10-14 15:40:00,398.83,399.58,398.42,399.25,10192.0,379.876,380.5904,379.4855,380.276,10192.0
2020-10-14 15:45:00,399.09,399.39,398.45,398.75,8700.0,380.1236,380.4094,379.5141,379.7998,8700.0
2020-10-14 15:50:00,398.55,398.85,397.96,398.24,12520.0,379.6093,379.895,379.0473,379.314,12520.0
2020-10-14 15:55:00,398.17,398.47,397.63,397.76,26484.0,379.2474,379.5331,378.733,378.8568,26484.0
2020-10-15 09:30:00,383.8,384.61,382.81,384.61,50494.0,365.5603,366.3318,364.6173,366.3318,50494.0
2020-10-15 09:35:00,384.63,385.61,383.62,383.73,20460.0,366.3508,367.2843,365.3888,365.4936,20460.0
2020-10-15 09:40:00,383.74,384.26,382.92,383.81,19698.0,365.5031,365.9984,364.7221,365.5698,19698.0
2020-10-15 09:45:00,383.79,385.45,383.7,385.12,7705.0,365.5508,367.1319,365.465,366.8176,7705.0
2020-10-15 09:50:00,385.17,386.25,384.35,386.24,13927.0,366.8652,367.8939,366.0841,367.8843,13927.0
2020-10-15 09:55:00,386.3,386.3,385.07,386.2,7350.0,367.9415,367.9415,366.7699,367.8462,7350.0
2020-10-15 10:00:00,385.8,385.8,383.61,383.92,4853.0,367.4652,367.4652,365.3793,365.6746,4853.0
2020-10-15 10:05:00,383.83,384.1,383.19,383.34,9212.0,365.5889,365.846,364.9793,365.1221,9212.0
2020-10-15 10:10:00,383.46,383.9,383.0,383.06,5926.0,365.2364,365.6555,364.7983,364.8555,5926.0
2020-10-15 10:15:00,382.96,384.38,382.58,384.38,14134.0,364.7602,366.1127,364.3983,366.1127,14134.0
2020-10-15 10:20:00,384.29,384.3,382.45,382.46,5895.0,366.027,366.0365,364.2744,364.284,5895.0
2020-10-15 10:25:00,382.41,382.47,381.5,381.87,8339.0,364.2363,364.2935,363.3696,363.722,8339.0
2020-10-15 10:30:00,381.86,382.35,381.64,381.84,6850.0,363.7125,364.1792,363.5029,363.6934,6850.0
2020-10-15 10:35:00,381.81,381.81,381.0,381.3,9818.0,363.6649,363.6649,362.8934,363.1791,9818.0
2020-10-15 10:40:00,381.24,381.77,380.72,381.27,6207.0,363.1219,363.6268,362.6267,363.1505,6207.0
2020-10-15 10:45:00,381.28,382.0,381.03,381.91,5299.0,363.16,363.8458,362.9219,363.7601,5299.0
2020-10-15 10:50:00,381.97,382.99,381.97,382.74,7998.0,363.8173,364.7888,363.8173,364.5507,7998.0
2020-10-15 10:55:00,382.55,383.81,382.45,383.79,5875.0,364.3697,365.5698,364.2744,365.5508,5875.0
2020-10-15 11:00:00,383.81,383.81,382.85,383.26,8200.0,365.5698,365.5698,364.6554,365.0459,8200.0
2020-10-15 11:05:00,383.16,383.95,383.16,383.79,4499.0,364.9507,365.7032,364.9507,365.5508,4499.0
2020-10-15 11:10:00,383.9,384.7,383.58,384.66,8727.0,365.6555,366.4175,365.3507,366.3794,8727.0
2020-10-15 11:15:00,384.76,384.97,384.45,384.86,8377.0,366.4747,366.6747,366.1794,366.5699,8377.0
2020-10-15 11:20:00,384.84,385.47,384.62,385.28,14312.0,366.5509,367.1509,366.3413,366.9699,14312.0
2020-10-15 11:25:00,385.32,385.38,384.71,385.0,12468.0,367.008,367.0652,366.427,366.7033,12468.0
2020-10-15 11:30:00,385.19,385.35,384.87,385.2,6981.0,366.8842,367.0366,366.5794,366.8938,6981.0
2020-10-15 11:35:00,385.32,385.91,385.17,385.68,1612.0,367.008,367.57,366.8652,367.3509,1612.0
2020-10-15 11:40:00,385.73,385.79,385.29,385.29,4604.0,367.3986,367.4557,366.9795,366.9795,4604.0
2020-10-15 11:45:00,385.4,385.77,385.4,385.48,3416.0,367.0842,367.4367,367.0842,367.1604,3416.0
2020-10-15 11:50:00,385.42,385.76,385.16,385.17,6593.0,367.1033,367.4271,366.8557,366.8652,6593.0
2020-10-15 11:55:00,385.29,385.29,384.8,385.21,9958.0,366.9795,366.9795,366.5128,366.9033,9958.0
2020-10-15 12:00:00,385.21,385.61,385.11,385.61,2904.0,366.9033,367.2843,366.808,367.2843,2904.0
2020-10-15 12:05:00,385.71,386.27,385.5,385.5,3702.0,367.3795,367.9129,367.1795,367.1795,3702.0
2020-10-15 12:10:00,385.53,385.68,385.04,385.61,4950.0,367.2081,367.3509,366.7414,367.2843,4950.0
2020-10-15 12:15:00,385.5,386.04,385.49,385.74,2614.0,367.1795,367.6938,367.17,367.4081,2614.0
2020-10-15 12:20:00,385.75,385.75,385.42,385.51,1900.0,367.4176,367.4176,367.1033,367.189,1900.0
2020-10-15 12:25:00,385.42,385.51,385.25,385.3,2548.0,367.1033,367.189,366.9414,366.989,2548.0
2020-10-15 12:30:00,385.43,385.51,385.19,385.19,800.0,367.1128,367.189,366.8842,366.8842,800.0
2020-10-15 12:35:00,385.25,385.25,385.03,385.23,4018.0,366.9414,366.9414,366.7318,366.9223,4018.0
2020-10-15 12:40:00,385.41,385.49,385.22,385.25,782.0,367.0938,367.17,366.9128,366.9414,782.0
2020-10-15 12:45:00,385.26,385.55,385.16,385.54,3172.0,366.9509,367.2271,366.8557,367.2176,3172.0
2020-10-15 12:50:00,385.59,386.06,385.52,385.8,4203.0,367.2652,367.7129,367.1985,367.4652,4203.0
2020-10-15 12:55:00,385.85,386.45,385.81,386.45,3031.0,367.5129,368.0843,367.4748,368.0843,3031.0
2020-10-15 13:00:00,386.59,386.75,386.57,386.64,2500.0,368.2177,368.3701,368.1986,368.2653,2500.0
2020-10-15 13:05:00,386.68,387.0,386.3,386.31,6506.0,368.3034,368.6082,367.9415,367.951,6506.0
2020-10-15 13:10:00,386.47,386.59,386.42,386.59,2842.0,368.1034,368.2177,368.0558,368.2177,2842.0
2020-10-15 13:15:00,386.42,386.7,385.91,385.93,3297.0,368.0558,368.3225,367.57,367.5891,3297.0
2020-10-15 13:20:00,385.97,386.11,385.79,386.0,2260.0,367.6272,367.7605,367.4557,367.6557,2260.0
2020-10-15 13:25:00,385.93,386.59,385.87,386.51,3115.0,367.5891,368.2177,367.5319,368.1415,3115.0
2020-10-15 13:30:00,386.01,386.49,386.0,386.49,800.0,367.6653,368.1224,367.6557,368.1224,800.0
2020-10-15 13:35:00,386.54,386.82,386.54,386.65,2030.0,368.1701,368.4368,368.1701,368.2748,2030.0
2020-10-15 13:40:00,386.67,386.91,386.48,386.91,3498.0,368.2939,368.5225,368.1129,368.5225,3498.0
2020-10-15 13:45:00,386.78,386.93,386.59,386.7,2200.0,368.3987,368.5415,368.2177,368.3225,2200.0
2020-10-15 13:50:00,386.81,386.96,386.8,386.81,2800.0,368.4272,368.5701,368.4177,368.4272,2800.0
2020-10-15 13:55:00,386.91,387.15,386.83,387.15,1944.0,368.5225,368.7511,368.4463,368.7511,1944.0
2020-10-15 14:00:00,387.14,387.48,387.12,387.47,2267.0,368.7416,369.0654,368.7225,369.0559,2267.0
2020-10-15 14:05:00,387.21,387.59,387.21,387.45,1120.0,368.8082,369.1702,368.8082,369.0368,1120.0
2020-10-15 14:10:00,387.44,387.62,387.12,387.62,2442.0,369.0273,369.1987,368.7225,369.1987,2442.0
2020-10-15 14:15:00,387.62,387.7,387.32,387.47,3390.0,369.1987,369.2749,368.913,369.0559,3390.0
2020-10-15 14:20:00,387.6,387.92,387.23,387.33,2000.0,369.1797,369.4845,368.8273,368.9225,2000.0
2020-10-15 14:25:00,387.2,387.3,387.0,387.13,2333.0,368.7987,368.894,368.6082,368.732,2333.0
2020-10-15 14:30:00,387.03,387.22,386.9,387.09,1972.0,368.6368,368.8178,368.513,368.6939,1972.0
2020-10-15 14:35:00,386.85,386.85,385.93,386.18,3994.0,368.4653,368.4653,367.5891,367.8272,3994.0
2020-10-15 14:40:00,386.22,386.24,385.78,385.78,1300.0,367.8653,367.8843,367.4462,367.4462,1300.0
2020-10-15 14:45:00,385.73,385.73,385.6,385.72,1010.0,367.3986,367.3986,367.2747,367.389,1010.0
2020-10-15 14:50:00,385.8,386.11,385.8,385.95,1200.0,367.4652,367.7605,367.4652,367.6081,1200.0
2020-10-15 14:55:00,385.87,386.12,385.87,386.07,1400.0,367.5319,367.77,367.5319,367.7224,1400.0
2020-10-15 15:00:00,386.0,386.58,386.0,386.28,3011.0,367.6557,368.2082,367.6557,367.9224,3011.0
2020-10-15 15:05:00,386.31,386.41,386.2,386.2,2928.0,367.951,368.0462,367.8462,367.8462,2928.0
2020-10-15 15:10:00,386.24,386.26,385.81,385.86,4113.0,367.8843,367.9034,367.4748,367.5224,4113.0
2020-10-15 15:15:00,385.97,386.83,385.97,386.77,2926.0,367.6272,368.4463,367.6272,368.3891,2926.0
2020-10-15 15:20:00,386.72,387.1,386.5,387.07,7691.0,368.3415,368.7035,368.132,368.6749,7691.0
2020-10-15 15:25:00,387.09,387.3,386.94,387.22,2923.0,368.6939,368.894,368.5511,368.8178,2923.0
2020-10-15 15:30:00,387.24,387.45,386.81,387.07,3250.0,368.8368,369.0368,368.4272,368.6749,3250.0
2020-10-15 15:35:00,387.18,387.38,386.99,386.99,3826.0,368.7797,368.9701,368.5987,368.5987,3826.0
2020-10-15 15:40:00,387.06,387.29,386.93,386.99,4320.0,368.6654,368.8844,368.5415,368.5987,4320.0
2020-10-15 15:45:00,387.04,387.09,386.33,386.48,10210.0,368.6463,368.6939,367.97,368.1129,10210.0
2020-10-15 15:50:00,386.52,387.2,386.51,386.86,9862.0,368.151,368.7987,368.1415,368.4749,9862.0
2020-10-15 15:55:00,386.78,386.78,386.15,386.15,17005.0,368.3987,368.3987,367.7986,367.7986,17005.0
2020-10-16 09:30:00,390.56,391.48,389.5,389.98,45599.0,371.999,372.8753,370.9894,371.4466,45599.0
2020-10-16 09:35:00,389.96,390.25,389.55,389.57,15336.0,371.4275,371.7038,371.037,371.0561,15336.0
2020-10-16 09:40:00,389.56,390.02,389.31,389.52,13785.0,371.0465,371.4847,370.8084,371.0084,13785.0
2020-10-16 09:45:00,389.67,390.15,389.4,389.69,13273.0,371.1513,371.6085,370.8941,371.1704,13273.0
2020-10-16 09:50:00,389.67,390.13,389.27,389.32,6523.0,371.1513,371.5895,370.7703,370.818,6523.0
2020-10-16 09:55:00,389.46,391.58,389.36,391.0,7911.0,370.9513,372.9705,370.8561,372.4181,7911.0
2020-10-16 10:00:00,391.1,391.61,390.61,390.99,13657.0,372.5134,372.9991,372.0466,372.4086,13657.0
2020-10-16 10:05:00,390.98,391.0,390.75,390.75,2766.0,372.3991,372.4181,372.18,372.18,2766.0
2020-10-16 10:10:00,390.76,391.31,390.72,391.07,17786.0,372.1895,372.7134,372.1514,372.4848,17786.0
2020-10-16 10:15:00,391.05,392.37,391.05,392.22,6822.0,372.4657,373.723,372.4657,373.5801,6822.0
2020-10-16 10:20:00,392.21,392.27,392.04,392.04,1350.0,373.5706,373.6278,373.4087,373.4087,1350.0
2020-10-16 10:25:00,392.04,392.14,391.78,392.1,3545.0,373.4087,373.5039,373.161,373.4658,3545.0
2020-10-16 10:30:00,392.28,392.38,391.53,391.81,11844.0,373.6373,373.7325,372.9229,373.1896,11844.0
2020-10-16 10:35:00,391.84,391.91,391.04,391.22,7380.0,373.2182,373.2849,372.4562,372.6277,7380.0
2020-10-16 10:40:00,391.19,391.41,390.22,390.22,7270.0,372.5991,372.8086,371.6752,371.6752,7270.0
2020-10-16 10:45:00,390.43,390.43,389.07,389.07,5549.0,371.8752,371.8752,370.5798,370.5798,5549.0
2020-10-16 10:50:00,389.37,390.2,389.13,390.02,5103.0,370.8656,371.6561,370.637,371.4847,5103.0
2020-10-16 10:55:00,390.25,390.3,389.04,389.13,3901.0,371.7038,371.7514,370.5513,370.637,3901.0
2020-10-16 11:00:00,389.02,389.26,388.51,388.51,2629.0,370.5322,370.7608,370.0464,370.0464,2629.0
2020-10-16 11:05:00,388.58,388.63,388.08,388.63,3346.0,370.1131,370.1607,369.6369,370.1607,3346.0
2020-10-16 11:10:00,388.56,388.92,388.08,388.19,6707.0,370.0941,370.437,369.6369,369.7417,6707.0
2020-10-16 11:15:00,388.11,388.12,387.61,388.0,3300.0,369.6655,369.675,369.1892,369.5607,3300.0
2020-10-16 11:20:00,388.01,388.17,387.02,387.14,6900.0,369.5702,369.7226,368.6273,368.7416,6900.0
2020-10-16 11:25:00,387.09,387.85,387.01,387.85,5990.0,368.6939,369.4178,368.6177,369.4178,5990.0
2020-10-16 11:30:00,387.94,388.26,387.46,387.47,5552.0,369.5035,369.8083,369.0463,369.0559,5552.0
2020-10-16 11:35:00,387.54,387.61,387.39,387.56,1426.0,369.1225,369.1892,368.9797,369.1416,1426.0
2020-10-16 11:40:00,387.32,387.32,386.68,386.74,4878.0,368.913,368.913,368.3034,368.3606,4878.0
2020-10-16 11:45:00,386.75,387.03,386.44,387.03,4223.0,368.3701,368.6368,368.0748,368.6368,4223.0
2020-10-16 11:50:00,387.12,387.12,386.84,386.95,538.0,368.7225,368.7225,368.4558,368.5606,538.0
2020-10-16 11:55:00,386.86,386.98,386.86,386.89,900.0,368.4749,368.5892,368.4749,368.5034,900.0
2020-10-16 12:00:00,386.92,387.24,386.89,387.24,560.0,368.532,368.8368,368.5034,368.8368,560.0
2020-10-16 12:05:00,387.1,387.1,386.57,387.07,700.0,368.7035,368.7035,368.1986,368.6749,700.0
2020-10-16 12:10:00,386.65,387.59,386.62,387.59,310.0,368.2748,369.1702,368.2463,369.1702,310.0
2020-10-16 12:15:00,387.29,387.29,387.16,387.22,700.0,368.8844,368.8844,368.7606,368.8178,700.0
2020-10-16 12:20:00,387.14,387.14,386.73,386.73,500.0,368.7416,368.7416,368.351,368.351,500.0
2020-10-16 12:25:00,386.97,387.4,386.97,387.25,1299.0,368.5796,368.9892,368.5796,368.8463,1299.0
2020-10-16 12:30:00,387.35,387.35,386.67,386.69,1100.0,368.9416,368.9416,368.2939,368.3129,1100.0
2020-10-16 12:35:00,386.58,386.86,386.15,386.15,1179.0,368.2082,368.4749,367.7986,367.7986,1179.0
2020-10-16 12:40:00,386.07,386.18,385.87,386.08,1598.0,367.7224,367.8272,367.5319,367.7319,1598.0
2020-10-16 12:45:00,386.21,386.69,386.17,386.48,2023.0,367.8558,368.3129,367.8177,368.1129,2023.0
2020-10-16 12:50:00,386.61,386.62,386.43,386.44,1463.0,368.2367,368.2463,368.0653,368.0748,1463.0
2020-10-16 12:55:00,386.33,386.82,386.32,386.82,1200.0,367.97,368.4368,367.9605,368.4368,1200.0
2020-10-16 13:00:00,386.91,386.91,386.91,386.91,200.0,368.5225,368.5225,368.5225,368.5225,200.0
2020-10-16 13:05:00,386.68,386.93,386.68,386.92,430.0,368.3034,368.5415,368.3034,368.532,430.0
2020-10-16 13:10:00,387.2,387.34,386.99,387.0,1200.0,368.7987,368.932,368.5987,368.6082,1200.0
2020-10-16 13:15:00,387.31,387.69,387.31,387.69,617.0,368.9035,369.2654,368.9035,369.2654,617.0
2020-10-16 13:20:00,387.85,387.85,387.75,387.75,850.0,369.4178,369.4178,369.3226,369.3226,850.0
2020-10-16 13:25:00,387.69,387.69,387.68,387.69,150.0,369.2654,369.2654,369.2559,369.2654,150.0
2020-10-16 13:30:00,387.37,387.72,387.37,387.72,627.0,368.9606,369.294,368.9606,369.294,627.0
2020-10-16 13:35:00,387.8,387.95,387.73,387.95,1057.0,369.3702,369.5131,369.3035,369.5131,1057.0
2020-10-16 13:40:00,387.71,388.18,387.71,388.18,1726.0,369.2845,369.7321,369.2845,369.7321,1726.0
2020-10-16 13:45:00,387.4,387.67,387.4,387.51,400.0,368.9892,369.2464,368.9892,369.094,400.0
2020-10-16 13:50:00,387.88,387.89,387.72,387.72,230.0,369.4464,369.4559,369.294,369.294,230.0
2020-10-16 13:55:00,387.71,387.71,387.42,387.47,1878.0,369.2845,369.2845,369.0082,369.0559,1878.0
2020-10-16 14:00:00,387.96,387.96,387.41,387.41,1000.0,369.5226,369.5226,368.9987,368.9987,1000.0
2020-10-16 14:05:00,387.41,387.41,387.41,387.41,0.0,368.9987,368.9987,368.9987,368.9987,0.0
2020-10-16 14:10:00,387.41,387.41,387.41,387.41,0.0,368.9987,368.9987,368.9987,368.9987,0.0
2020-10-16 14:15:00,387.86,388.16,387.85,387.93,418.0,369.4273,369.7131,369.4178,369.494,418.0
2020-10-16 14:20:00,387.98,387.98,387.72,387.81,1192.0,369.5416,369.5416,369.294,369.3797,1192.0
2020-10-16 14:25:00,387.77,388.06,387.76,388.06,400.0,369.3416,369.6178,369.3321,369.6178,400.0
2020-10-16 14:30:00,388.09,388.39,388.08,388.16,979.0,369.6464,369.9321,369.6369,369.7131,979.0
2020-10-16 14:35:00,388.16,388.28,387.99,388.25,1542.0,369.7131,369.8274,369.5512,369.7988,1542.0
2020-10-16 14:40:00,388.38,388.38,388.37,388.38,100.0,369.9226,369.9226,369.9131,369.9226,100.0
2020-10-16 14:45:00,388.19,388.21,388.19,388.21,400.0,369.7417,369.7607,369.7417,369.7607,400.0
2020-10-16 14:50:00,388.31,388.5,388.31,388.49,1698.0,369.856,370.0369,369.856,370.0274,1698.0
2020-10-16 14:55:00,388.51,388.63,388.41,388.42,1858.0,370.0464,370.1607,369.9512,369.9607,1858.0
2020-10-16 15:00:00,388.42,388.59,387.88,388.09,5204.0,369.9607,370.1226,369.4464,369.6464,5204.0
2020-10-16 15:05:00,387.99,388.51,387.97,388.29,1726.0,369.5512,370.0464,369.5321,369.8369,1726.0
2020-10-16 15:10:00,388.28,388.43,388.14,388.14,1200.0,369.8274,369.9702,369.694,369.694,1200.0
2020-10-16 15:15:00,387.83,388.01,387.82,387.82,500.0,369.3988,369.5702,369.3892,369.3892,500.0
2020-10-16 15:20:00,387.65,387.92,387.5,387.71,1283.0,369.2273,369.4845,369.0844,369.2845,1283.0
2020-10-16 15:25:00,387.82,387.99,387.82,387.99,924.0,369.3892,369.5512,369.3892,369.5512,924.0
2020-10-16 15:30:00,387.83,387.93,387.31,387.54,5023.0,369.3988,369.494,368.9035,369.1225,5023.0
2020-10-16 15:35:00,387.61,387.9,387.52,387.58,6596.0,369.1892,369.4654,369.1035,369.1606,6596.0
2020-10-16 15:40:00,387.63,388.24,387.47,388.24,8271.0,369.2083,369.7893,369.0559,369.7893,8271.0
2020-10-16 15:45:00,388.27,388.36,387.4,387.65,4709.0,369.8179,369.9036,368.9892,369.2273,4709.0
2020-10-16 15:50:00,387.52,388.02,387.39,387.57,12692.0,369.1035,369.5797,368.9797,369.1511,12692.0
2020-10-16 15:55:00,387.46,387.66,386.5,386.91,23679.0,369.0463,369.2368,368.132,368.5225,23679.0
2020-10-19 09:30:00,392.19,392.27,391.33,391.83,19774.0,373.5516,373.6278,372.7324,373.2087,19774.0
2020-10-19 09:35:00,392.04,392.22,391.49,391.86,10200.0,373.4087,373.5801,372.8848,373.2372,10200.0
2020-10-19 09:40:00,392.0,392.06,391.44,391.87,5575.0,373.3706,373.4277,372.8372,373.2468,5575.0
2020-10-19 09:45:00,391.84,391.84,391.38,391.74,2904.0,373.2182,373.2182,372.7801,373.1229,2904.0
2020-10-19 09:50:00,391.62,391.62,390.61,390.61,3849.0,373.0086,373.0086,372.0466,372.0466,3849.0
2020-10-19 09:55:00,390.51,391.12,390.19,390.45,3947.0,371.9514,372.5324,371.6466,371.8942,3947.0
2020-10-19 10:00:00,390.2,391.47,390.06,391.47,2700.0,371.6561,372.8658,371.5228,372.8658,2700.0
2020-10-19 10:05:00,391.49,391.68,390.79,390.79,1300.0,372.8848,373.0658,372.2181,372.2181,1300.0
2020-10-19 10:10:00,390.41,390.76,390.2,390.76,1780.0,371.8562,372.1895,371.6561,372.1895,1780.0
2020-10-19 10:15:00,390.73,391.24,390.42,391.02,5134.0,372.1609,372.6467,371.8657,372.4372,5134.0
2020-10-19 10:20:00,390.89,391.1,390.74,391.1,2371.0,372.3133,372.5134,372.1705,372.5134,2371.0
2020-10-19 10:25:00,391.27,392.25,391.23,392.25,2195.0,372.6753,373.6087,372.6372,373.6087,2195.0
2020-10-19 10:30:00,392.27,392.27,391.04,391.15,2706.0,373.6278,373.6278,372.4562,372.561,2706.0
2020-10-19 10:35:00,390.25,390.48,390.02,390.48,1943.0,371.7038,371.9228,371.4847,371.9228,1943.0
2020-10-19 10:40:00,390.34,390.75,389.97,389.97,3810.0,371.7895,372.18,371.4371,371.4371,3810.0
2020-10-19 10:45:00,389.75,390.19,389.72,390.1,2500.0,371.2275,371.6466,371.1989,371.5609,2500.0
2020-10-19 10:50:00,390.12,390.61,389.73,389.96,6038.0,371.5799,372.0466,371.2085,371.4275,6038.0
2020-10-19 10:55:00,389.97,390.41,389.74,390.31,4736.0,371.4371,371.8562,371.218,371.7609,4736.0
2020-10-19 11:00:00,390.15,390.87,390.15,390.69,3175.0,371.6085,372.2943,371.6085,372.1228,3175.0
2020-10-19 11:05:00,390.6,391.0,390.34,390.63,1796.0,372.0371,372.4181,371.7895,372.0657,1796.0
2020-10-19 11:10:00,390.65,390.96,390.64,390.93,900.0,372.0847,372.38,372.0752,372.3514,900.0
2020-10-19 11:15:00,390.82,391.27,390.69,390.83,2512.0,372.2467,372.6753,372.1228,372.2562,2512.0
2020-10-19 11:20:00,390.51,390.51,389.45,389.5,3483.0,371.9514,371.9514,370.9418,370.9894,3483.0
2020-10-19 11:25:00,389.75,390.2,389.41,390.14,2099.0,371.2275,371.6561,370.9037,371.599,2099.0
2020-10-19 11:30:00,390.29,390.29,389.47,389.9,2583.0,371.7419,371.7419,370.9608,371.3704,2583.0
2020-10-19 11:35:00,390.19,390.2,389.8,389.8,1100.0,371.6466,371.6561,371.2751,371.2751,1100.0
2020-10-19 11:40:00,389.95,390.24,389.95,389.99,410.0,371.418,371.6942,371.418,371.4561,410.0
2020-10-19 11:45:00,389.67,390.09,389.51,389.54,1743.0,371.1513,371.5514,370.9989,371.0275,1743.0
2020-10-19 11:50:00,389.31,389.41,388.74,388.75,699.0,370.8084,370.9037,370.2655,370.275,699.0
2020-10-19 11:55:00,388.9,389.07,388.46,388.47,1568.0,370.4179,370.5798,369.9988,370.0083,1568.0
2020-10-19 12:00:00,388.56,388.75,388.56,388.75,400.0,370.0941,370.275,370.0941,370.275,400.0
2020-10-19 12:05:00,388.87,388.87,388.46,388.72,900.0,370.3893,370.3893,369.9988,370.2465,900.0
2020-10-19 12:10:00,388.5,388.59,388.03,388.03,900.0,370.0369,370.1226,369.5893,369.5893,900.0
2020-10-19 12:15:00,388.23,388.23,388.05,388.2,700.0,369.7798,369.7798,369.6083,369.7512,700.0
2020-10-19 12:20:00,388.05,388.09,387.78,388.09,800.0,369.6083,369.6464,369.3511,369.6464,800.0
2020-10-19 12:25:00,388.16,388.27,388.14,388.14,400.0,369.7131,369.8179,369.694,369.694,400.0
2020-10-19 12:30:00,388.34,388.6,388.07,388.47,1190.0,369.8845,370.1322,369.6274,370.0083,1190.0
2020-10-19 12:35:00,388.68,388.68,388.23,388.23,602.0,370.2084,370.2084,369.7798,369.7798,602.0
2020-10-19 12:40:00,388.25,388.62,388.24,388.62,600.0,369.7988,370.1512,369.7893,370.1512,600.0
2020-10-19 12:45:00,388.5,388.9,388.38,388.9,1200.0,370.0369,370.4179,369.9226,370.4179,1200.0
2020-10-19 12:50:00,389.04,389.04,388.83,389.04,700.0,370.5513,370.5513,370.3512,370.5513,700.0
2020-10-19 12:55:00,388.57,388.89,388.42,388.62,1479.0,370.1036,370.4084,369.9607,370.1512,1479.0
2020-10-19 13:00:00,388.81,388.81,388.44,388.44,625.0,370.3322,370.3322,369.9798,369.9798,625.0
2020-10-19 13:05:00,388.43,388.6,388.25,388.6,400.0,369.9702,370.1322,369.7988,370.1322,400.0
2020-10-19 13:10:00,388.53,389.0,388.53,389.0,656.0,370.0655,370.5132,370.0655,370.5132,656.0
2020-10-19 13:15:00,388.8,389.0,388.73,389.0,830.0,370.3227,370.5132,370.256,370.5132,830.0
2020-10-19 13:20:00,388.91,389.2,388.76,388.76,600.0,370.4274,370.7037,370.2846,370.2846,600.0
2020-10-19 13:25:00,388.22,388.55,388.21,388.41,1049.0,369.7702,370.0845,369.7607,369.9512,1049.0
2020-10-19 13:30:00,388.47,388.47,388.47,388.47,100.0,370.0083,370.0083,370.0083,370.0083,100.0
2020-10-19 13:35:00,388.26,388.31,388.08,388.08,1100.0,369.8083,369.856,369.6369,369.6369,1100.0
2020-10-19 13:40:00,388.1,388.11,387.49,387.51,800.0,369.6559,369.6655,369.0749,369.094,800.0
2020-10-19 13:45:00,387.39,387.52,386.85,387.52,4918.0,368.9797,369.1035,368.4653,369.1035,4918.0
2020-10-19 13:50:00,388.08,388.17,387.89,387.89,1594.0,369.6369,369.7226,369.4559,369.4559,1594.0
2020-10-19 13:55:00,387.94,388.82,387.74,388.42,2000.0,369.5035,370.3417,369.313,369.9607,2000.0
2020-10-19 14:00:00,388.19,388.19,387.83,387.84,214.0,369.7417,369.7417,369.3988,369.4083,214.0
2020-10-19 14:05:00,388.16,388.16,387.95,388.15,308.0,369.7131,369.7131,369.5131,369.7036,308.0
2020-10-19 14:10:00,388.17,388.2,388.05,388.05,500.0,369.7226,369.7512,369.6083,369.6083,500.0
2020-10-19 14:15:00,388.36,388.55,387.99,387.99,900.0,369.9036,370.0845,369.5512,369.5512,900.0
2020-10-19 14:20:00,388.11,388.16,387.86,388.08,3500.0,369.6655,369.7131,369.4273,369.6369,3500.0
2020-10-19 14:25:00,388.17,388.17,387.95,388.0,2430.0,369.7226,369.7226,369.5131,369.5607,2430.0
2020-10-19 14:30:00,387.65,387.65,387.03,387.18,2806.0,369.2273,369.2273,368.6368,368.7797,2806.0
2020-10-19 14:35:00,387.0,387.35,386.88,386.88,1300.0,368.6082,368.9416,368.4939,368.4939,1300.0
2020-10-19 14:40:00,386.92,386.92,386.54,386.55,701.0,368.532,368.532,368.1701,368.1796,701.0
2020-10-19 14:45:00,386.34,386.34,385.52,385.52,1636.0,367.9796,367.9796,367.1985,367.1985,1636.0
2020-10-19 14:50:00,385.6,385.6,384.81,385.07,3300.0,367.2747,367.2747,366.5223,366.7699,3300.0
2020-10-19 14:55:00,385.2,385.54,385.02,385.02,700.0,366.8938,367.2176,366.7223,366.7223,700.0
2020-10-19 15:00:00,384.83,384.98,384.5,384.98,9681.0,366.5413,366.6842,366.227,366.6842,9681.0
2020-10-19 15:05:00,384.99,385.03,384.39,384.78,2939.0,366.6937,366.7318,366.1222,366.4937,2939.0
2020-10-19 15:10:00,384.62,385.13,384.62,384.75,3100.0,366.3413,366.8271,366.3413,366.4651,3100.0
2020-10-19 15:15:00,384.97,384.98,384.05,384.05,1886.0,366.6747,366.6842,365.7984,365.7984,1886.0
2020-10-19 15:20:00,383.9,384.17,383.79,383.91,1050.0,365.6555,365.9127,365.5508,365.6651,1050.0
2020-10-19 15:25:00,383.91,384.5,383.88,384.5,2418.0,365.6651,366.227,365.6365,366.227,2418.0
2020-10-19 15:30:00,384.71,385.32,384.59,385.0,1600.0,366.427,367.008,366.3127,366.7033,1600.0
2020-10-19 15:35:00,385.24,385.63,385.24,385.55,1500.0,366.9318,367.3033,366.9318,367.2271,1500.0
2020-10-19 15:40:00,385.41,385.41,385.04,385.2,825.0,367.0938,367.0938,366.7414,366.8938,825.0
2020-10-19 15:45:00,385.58,385.58,385.0,385.19,3322.0,367.2557,367.2557,366.7033,366.8842,3322.0
2020-10-19 15:50:00,385.01,385.1,383.82,383.98,3739.0,366.7128,366.7985,365.5793,365.7317,3739.0
2020-10-19 15:55:00,384.24,385.37,384.01,385.23,25811.0,365.9794,367.0557,365.7603,366.9223,25811.0
2020-10-20 09:30:00,386.91,388.13,386.82,387.5,23806.0,368.5225,369.6845,368.4368,369.0844,23806.0
2020-10-20 09:35:00,387.5,387.79,386.92,387.51,8305.0,369.0844,369.3607,368.532,369.094,8305.0
2020-10-20 09:40:00,387.57,388.48,387.1,388.12,14619.0,369.1511,370.0179,368.7035,369.675,14619.0
2020-10-20 09:45:00,388.16,388.42,387.67,388.22,3349.0,369.7131,369.9607,369.2464,369.7702,3349.0
2020-10-20 09:50:00,387.86,388.09,387.43,387.74,9207.0,369.4273,369.6464,369.0178,369.313,9207.0
2020-10-20 09:55:00,387.44,388.53,387.44,388.53,2532.0,369.0273,370.0655,369.0273,370.0655,2532.0
2020-10-20 10:00:00,388.18,388.45,387.99,388.45,4431.0,369.7321,369.9893,369.5512,369.9893,4431.0
2020-10-20 10:05:00,388.53,389.04,388.53,388.91,2384.0,370.0655,370.5513,370.0655,370.4274,2384.0
2020-10-20 10:10:00,388.98,389.27,388.98,389.15,1400.0,370.4941,370.7703,370.4941,370.656,1400.0
2020-10-20 10:15:00,388.88,389.08,388.38,388.62,9236.0,370.3989,370.5894,369.9226,370.1512,9236.0
2020-10-20 10:20:00,388.68,389.0,388.68,388.77,350.0,370.2084,370.5132,370.2084,370.2941,350.0
2020-10-20 10:25:00,388.36,388.56,387.77,388.13,2600.0,369.9036,370.0941,369.3416,369.6845,2600.0
2020-10-20 10:30:00,388.31,388.67,388.31,388.65,1100.0,369.856,370.1988,369.856,370.1798,1100.0
2020-10-20 10:35:00,388.29,388.61,388.23,388.27,1550.0,369.8369,370.1417,369.7798,369.8179,1550.0
2020-10-20 10:40:00,388.3,388.3,387.42,387.57,3750.0,369.8464,369.8464,369.0082,369.1511,3750.0
2020-10-20 10:45:00,387.99,387.99,386.64,386.78,2496.0,369.5512,369.5512,368.2653,368.3987,2496.0
2020-10-20 10:50:00,386.77,386.97,386.49,386.6,2857.0,368.3891,368.5796,368.1224,368.2272,2857.0
2020-10-20 10:55:00,386.4,386.69,386.1,386.69,3692.0,368.0367,368.3129,367.751,368.3129,3692.0
2020-10-20 11:00:00,386.1,386.34,385.87,385.95,2602.0,367.751,367.9796,367.5319,367.6081,2602.0
2020-10-20 11:05:00,386.35,386.57,386.29,386.35,1297.0,367.9891,368.1986,367.9319,367.9891,1297.0
2020-10-20 11:10:00,386.92,386.96,386.91,386.92,1600.0,368.532,368.5701,368.5225,368.532,1600.0
2020-10-20 11:15:00,386.92,387.2,386.72,386.72,5061.0,368.532,368.7987,368.3415,368.3415,5061.0
2020-10-20 11:20:00,386.36,386.76,386.17,386.76,3697.0,367.9986,368.3796,367.8177,368.3796,3697.0
2020-10-20 11:25:00,386.43,386.43,386.25,386.28,494.0,368.0653,368.0653,367.8939,367.9224,494.0
2020-10-20 11:30:00,385.93,386.02,385.72,385.73,600.0,367.5891,367.6748,367.389,367.3986,600.0
2020-10-20 11:35:00,385.67,385.67,385.55,385.55,200.0,367.3414,367.3414,367.2271,367.2271,200.0
2020-10-20 11:40:00,385.4,385.4,385.0,385.0,300.0,367.0842,367.0842,366.7033,366.7033,300.0
2020-10-20 11:45:00,385.79,385.79,385.59,385.59,400.0,367.4557,367.4557,367.2652,367.2652,400.0
2020-10-20 11:50:00,385.74,386.03,385.73,386.03,1000.0,367.4081,367.6843,367.3986,367.6843,1000.0
2020-10-20 11:55:00,385.85,385.85,385.64,385.85,500.0,367.5129,367.5129,367.3128,367.5129,500.0
2020-10-20 12:00:00,386.25,386.26,385.96,385.97,200.0,367.8939,367.9034,367.6176,367.6272,200.0
2020-10-20 12:05:00,386.7,386.89,385.78,386.23,1820.0,368.3225,368.5034,367.4462,367.8748,1820.0
2020-10-20 12:10:00,386.17,386.18,385.77,385.97,500.0,367.8177,367.8272,367.4367,367.6272,500.0
2020-10-20 12:15:00,386.19,386.24,385.98,385.99,620.0,367.8367,367.8843,367.6367,367.6462,620.0
2020-10-20 12:20:00,385.95,386.13,385.85,386.04,983.0,367.6081,367.7796,367.5129,367.6938,983.0
2020-10-20 12:25:00,385.74,386.06,385.74,386.05,360.0,367.4081,367.7129,367.4081,367.7034,360.0
2020-10-20 12:30:00,386.1,386.95,385.73,386.95,2177.0,367.751,368.5606,367.3986,368.5606,2177.0
2020-10-20 12:35:00,386.09,386.32,386.09,386.32,250.0,367.7415,367.9605,367.7415,367.9605,250.0
2020-10-20 12:40:00,386.32,386.91,386.24,386.24,1872.0,367.9605,368.5225,367.8843,367.8843,1872.0
2020-10-20 12:45:00,386.98,386.98,386.62,386.62,300.0,368.5892,368.5892,368.2463,368.2463,300.0
2020-10-20 12:50:00,386.95,386.95,386.28,386.29,507.0,368.5606,368.5606,367.9224,367.9319,507.0
2020-10-20 12:55:00,386.0,386.02,386.0,386.02,350.0,367.6557,367.6748,367.6557,367.6748,350.0
2020-10-20 13:00:00,386.25,386.25,386.25,386.25,100.0,367.8939,367.8939,367.8939,367.8939,100.0
2020-10-20 13:05:00,386.56,386.78,386.25,386.25,1100.0,368.1891,368.3987,367.8939,367.8939,1100.0
2020-10-20 13:10:00,386.47,386.98,386.34,386.6,2717.0,368.1034,368.5892,367.9796,368.2272,2717.0
2020-10-20 13:15:00,386.73,387.19,386.73,387.0,1991.0,368.351,368.7892,368.351,368.6082,1991.0
2020-10-20 13:20:00,386.79,387.21,386.78,387.04,1730.0,368.4082,368.8082,368.3987,368.6463,1730.0
2020-10-20 13:25:00,387.15,387.18,386.94,386.95,1418.0,368.7511,368.7797,368.5511,368.5606,1418.0
2020-10-20 13:30:00,386.96,387.0,386.81,386.81,5576.0,368.5701,368.6082,368.4272,368.4272,5576.0
2020-10-20 13:35:00,386.8,387.14,386.79,387.14,613.0,368.4177,368.7416,368.4082,368.7416,613.0
2020-10-20 13:40:00,387.41,387.41,387.13,387.39,814.0,368.9987,368.9987,368.732,368.9797,814.0
2020-10-20 13:45:00,387.21,387.65,387.21,387.65,1400.0,368.8082,369.2273,368.8082,369.2273,1400.0
2020-10-20 13:50:00,387.88,387.88,387.19,387.19,400.0,369.4464,369.4464,368.7892,368.7892,400.0
2020-10-20 13:55:00,387.09,387.09,386.67,386.77,900.0,368.6939,368.6939,368.2939,368.3891,900.0
2020-10-20 14:00:00,386.99,387.19,386.59,386.59,5500.0,368.5987,368.7892,368.2177,368.2177,5500.0
2020-10-20 14:05:00,386.91,387.1,386.09,386.49,5506.0,368.5225,368.7035,367.7415,368.1224,5506.0
2020-10-20 14:10:00,386.76,387.35,386.56,387.32,909.0,368.3796,368.9416,368.1891,368.913,909.0
2020-10-20 14:15:00,387.74,387.75,386.87,387.44,500.0,369.313,369.3226,368.4844,369.0273,500.0
2020-10-20 14:20:00,387.23,387.23,387.0,387.0,214.0,368.8273,368.8273,368.6082,368.6082,214.0
2020-10-20 14:25:00,386.25,386.45,386.21,386.45,600.0,367.8939,368.0843,367.8558,368.0843,600.0
2020-10-20 14:30:00,386.42,386.51,386.21,386.29,941.0,368.0558,368.1415,367.8558,367.9319,941.0
2020-10-20 14:35:00,386.05,386.1,385.91,385.98,1700.0,367.7034,367.751,367.57,367.6367,1700.0
2020-10-20 14:40:00,386.0,386.15,385.69,385.69,1213.0,367.6557,367.7986,367.3605,367.3605,1213.0
2020-10-20 14:45:00,385.85,385.89,385.29,385.4,1000.0,367.5129,367.551,366.9795,367.0842,1000.0
2020-10-20 14:50:00,385.4,385.4,385.4,385.4,0.0,367.0842,367.0842,367.0842,367.0842,0.0
2020-10-20 14:55:00,385.23,385.5,385.23,385.41,1800.0,366.9223,367.1795,366.9223,367.0938,1800.0
2020-10-20 15:00:00,385.42,386.07,385.42,386.0,1300.0,367.1033,367.7224,367.1033,367.6557,1300.0
2020-10-20 15:05:00,386.01,386.03,384.84,384.85,8150.0,367.6653,367.6843,366.5509,366.5604,8150.0
2020-10-20 15:10:00,384.79,385.0,384.42,384.78,5900.0,366.5032,366.7033,366.1508,366.4937,5900.0
2020-10-20 15:15:00,384.74,385.02,384.26,384.56,6100.0,366.4556,366.7223,365.9984,366.2842,6100.0
2020-10-20 15:20:00,385.01,385.78,384.83,385.39,1800.0,366.7128,367.4462,366.5413,367.0747,1800.0
2020-10-20 15:25:00,385.3,385.8,385.25,385.63,2759.0,366.989,367.4652,366.9414,367.3033,2759.0
2020-10-20 15:30:00,385.63,385.8,385.33,385.52,7865.0,367.3033,367.4652,367.0176,367.1985,7865.0
2020-10-20 15:35:00,385.4,385.55,384.6,385.28,3720.0,367.0842,367.2271,366.3223,366.9699,3720.0
2020-10-20 15:40:00,385.5,386.47,385.5,386.29,2700.0,367.1795,368.1034,367.1795,367.9319,2700.0
2020-10-20 15:45:00,386.18,386.18,385.64,385.64,1300.0,367.8272,367.8272,367.3128,367.3128,1300.0
2020-10-20 15:50:00,385.48,386.4,385.22,386.34,4893.0,367.1604,368.0367,366.9128,367.9796,4893.0
2020-10-20 15:55:00,385.75,386.01,384.78,384.78,8214.0,367.4176,367.6653,366.4937,366.4937,8214.0
2020-10-21 09:30:00,385.65,386.86,385.23,386.6,17107.0,367.3224,368.4749,366.9223,368.2272,17107.0
2020-10-21 09:35:00,387.08,388.11,387.05,387.96,6355.0,368.6844,369.6655,368.6558,369.5226,6355.0
2020-10-21 09:40:00,388.06,388.51,387.67,387.95,4798.0,369.6178,370.0464,369.2464,369.5131,4798.0
2020-10-21 09:45:00,388.1,388.6,387.89,387.95,3628.0,369.6559,370.1322,369.4559,369.5131,3628.0
2020-10-21 09:50:00,388.22,388.58,387.94,388.21,2963.0,369.7702,370.1131,369.5035,369.7607,2963.0
2020-10-21 09:55:00,388.35,388.93,388.13,388.84,5057.0,369.894,370.4465,369.6845,370.3608,5057.0
2020-10-21 10:00:00,389.02,389.29,388.2,388.29,2781.0,370.5322,370.7894,369.7512,369.8369,2781.0
2020-10-21 10:05:00,388.11,388.28,387.44,387.61,1539.0,369.6655,369.8274,369.0273,369.1892,1539.0
2020-10-21 10:10:00,387.75,388.09,387.22,388.05,3101.0,369.3226,369.6464,368.8178,369.6083,3101.0
2020-10-21 10:15:00,388.11,388.17,387.73,388.03,5675.0,369.6655,369.7226,369.3035,369.5893,5675.0
2020-10-21 10:20:00,388.54,388.54,388.12,388.26,3742.0,370.075,370.075,369.675,369.8083,3742.0
2020-10-21 10:25:00,388.16,388.75,388.03,388.16,7303.0,369.7131,370.275,369.5893,369.7131,7303.0
2020-10-21 10:30:00,388.5,388.5,387.67,387.97,2600.0,370.0369,370.0369,369.2464,369.5321,2600.0
2020-10-21 10:35:00,387.46,387.48,387.23,387.4,3099.0,369.0463,369.0654,368.8273,368.9892,3099.0
2020-10-21 10:40:00,387.51,388.09,387.51,388.09,3428.0,369.094,369.6464,369.094,369.6464,3428.0
2020-10-21 10:45:00,387.85,388.18,387.02,387.02,3900.0,369.4178,369.7321,368.6273,368.6273,3900.0
2020-10-21 10:50:00,387.12,387.22,386.43,386.89,4951.0,368.7225,368.8178,368.0653,368.5034,4951.0
2020-10-21 10:55:00,386.5,386.55,386.25,386.3,1001.0,368.132,368.1796,367.8939,367.9415,1001.0
2020-10-21 11:00:00,386.24,386.31,385.8,385.88,1262.0,367.8843,367.951,367.4652,367.5414,1262.0
2020-10-21 11:05:00,385.95,386.08,385.77,385.78,1219.0,367.6081,367.7319,367.4367,367.4462,1219.0
2020-10-21 11:10:00,385.64,385.74,385.17,385.34,3504.0,367.3128,367.4081,366.8652,367.0271,3504.0
2020-10-21 11:15:00,384.96,385.34,384.7,384.84,6934.0,366.6652,367.0271,366.4175,366.5509,6934.0
2020-10-21 11:20:00,384.46,384.63,384.12,384.57,4256.0,366.1889,366.3508,365.8651,366.2937,4256.0
2020-10-21 11:25:00,384.24,384.53,384.09,384.18,4700.0,365.9794,366.2556,365.8365,365.9222,4700.0
2020-10-21 11:30:00,384.3,385.12,383.88,384.7,12307.0,366.0365,366.8176,365.6365,366.4175,12307.0
2020-10-21 11:35:00,384.88,385.43,384.88,385.43,600.0,366.589,367.1128,366.589,367.1128,600.0
2020-10-21 11:40:00,385.59,385.59,385.59,385.59,100.0,367.2652,367.2652,367.2652,367.2652,100.0
2020-10-21 11:45:00,385.6,385.97,385.59,385.93,1891.0,367.2747,367.6272,367.2652,367.5891,1891.0
2020-10-21 11:50:00,386.02,386.02,386.01,386.02,166.0,367.6748,367.6748,367.6653,367.6748,166.0
2020-10-21 11:55:00,386.01,386.01,384.75,384.75,1129.0,367.6653,367.6653,366.4651,366.4651,1129.0
2020-10-21 12:00:00,384.65,384.82,384.44,384.46,1505.0,366.3699,366.5318,366.1699,366.1889,1505.0
2020-10-21 12:05:00,384.92,385.23,384.92,385.23,814.0,366.6271,366.9223,366.6271,366.9223,814.0
2020-10-21 12:10:00,385.01,385.01,384.41,385.0,1200.0,366.7128,366.7128,366.1413,366.7033,1200.0
2020-10-21 12:15:00,384.91,384.91,384.61,384.69,682.0,366.6175,366.6175,366.3318,366.408,682.0
2020-10-21 12:20:00,384.65,386.23,384.65,385.99,1464.0,366.3699,367.8748,366.3699,367.6462,1464.0
2020-10-21 12:25:00,385.4,385.82,385.03,385.04,900.0,367.0842,367.4843,366.7318,366.7414,900.0
2020-10-21 12:30:00,384.77,385.12,384.42,384.42,700.0,366.4842,366.8176,366.1508,366.1508,700.0
2020-10-21 12:35:00,384.15,384.27,384.15,384.27,200.0,365.8937,366.0079,365.8937,366.0079,200.0
2020-10-21 12:40:00,384.15,384.15,383.82,383.86,500.0,365.8937,365.8937,365.5793,365.6174,500.0
2020-10-21 12:45:00,383.72,383.72,383.49,383.49,400.0,365.4841,365.4841,365.265,365.265,400.0
2020-10-21 12:50:00,383.55,383.55,383.55,383.55,100.0,365.3222,365.3222,365.3222,365.3222,100.0
2020-10-21 12:55:00,383.37,383.37,383.37,383.37,100.0,365.1507,365.1507,365.1507,365.1507,100.0
2020-10-21 13:00:00,383.54,383.91,383.46,383.91,600.0,365.3126,365.6651,365.2364,365.6651,600.0
2020-10-21 13:05:00,384.12,384.13,383.67,383.69,1000.0,365.8651,365.8746,365.4365,365.4555,1000.0
2020-10-21 13:10:00,383.87,383.9,383.87,383.9,300.0,365.627,365.6555,365.627,365.6555,300.0
2020-10-21 13:15:00,384.46,384.46,384.37,384.37,500.0,366.1889,366.1889,366.1032,366.1032,500.0
2020-10-21 13:20:00,384.37,384.37,384.37,384.37,0.0,366.1032,366.1032,366.1032,366.1032,0.0
2020-10-21 13:25:00,384.48,384.82,384.38,384.82,1930.0,366.208,366.5318,366.1127,366.5318,1930.0
2020-10-21 13:30:00,384.81,385.39,384.81,385.38,2128.0,366.5223,367.0747,366.5223,367.0652,2128.0
2020-10-21 13:35:00,385.43,385.45,385.13,385.34,1721.0,367.1128,367.1319,366.8271,367.0271,1721.0
2020-10-21 13:40:00,385.32,385.68,385.32,385.68,1221.0,367.008,367.3509,367.008,367.3509,1221.0
2020-10-21 13:45:00,385.79,386.0,385.78,386.0,200.0,367.4557,367.6557,367.4462,367.6557,200.0
2020-10-21 13:50:00,385.95,386.14,385.95,386.13,200.0,367.6081,367.7891,367.6081,367.7796,200.0
2020-10-21 13:55:00,385.87,385.87,385.63,385.63,600.0,367.5319,367.5319,367.3033,367.3033,600.0
2020-10-21 14:00:00,385.95,386.5,385.53,386.48,4997.0,367.6081,368.132,367.2081,368.1129,4997.0
2020-10-21 14:05:00,386.24,386.59,386.05,386.59,1200.0,367.8843,368.2177,367.7034,368.2177,1200.0
2020-10-21 14:10:00,386.72,386.88,386.27,386.39,6042.0,368.3415,368.4939,367.9129,368.0272,6042.0
2020-10-21 14:15:00,386.59,386.59,386.39,386.39,1863.0,368.2177,368.2177,368.0272,368.0272,1863.0
2020-10-21 14:20:00,386.39,386.39,386.02,386.06,1289.0,368.0272,368.0272,367.6748,367.7129,1289.0
2020-10-21 14:25:00,386.28,386.97,386.28,386.79,4763.0,367.9224,368.5796,367.9224,368.4082,4763.0
2020-10-21 14:30:00,386.79,387.01,386.65,386.68,2077.0,368.4082,368.6177,368.2748,368.3034,2077.0
2020-10-21 14:35:00,386.84,386.84,386.69,386.69,501.0,368.4558,368.4558,368.3129,368.3129,501.0
2020-10-21 14:40:00,387.0,387.12,386.8,386.8,466.0,368.6082,368.7225,368.4177,368.4177,466.0
2020-10-21 14:45:00,387.04,387.2,386.96,387.2,500.0,368.6463,368.7987,368.5701,368.7987,500.0
2020-10-21 14:50:00,387.02,387.07,386.87,387.0,1403.0,368.6273,368.6749,368.4844,368.6082,1403.0
2020-10-21 14:55:00,387.08,387.37,386.42,386.43,2032.0,368.6844,368.9606,368.0558,368.0653,2032.0
2020-10-21 15:00:00,386.67,386.67,385.78,385.79,300.0,368.2939,368.2939,367.4462,367.4557,300.0
2020-10-21 15:05:00,385.76,385.96,385.44,385.77,700.0,367.4271,367.6176,367.1223,367.4367,700.0
2020-10-21 15:10:00,385.73,385.97,385.27,385.41,2200.0,367.3986,367.6272,366.9604,367.0938,2200.0
2020-10-21 15:15:00,385.35,385.51,385.32,385.45,1500.0,367.0366,367.189,367.008,367.1319,1500.0
2020-10-21 15:20:00,385.71,385.87,385.6,385.77,2958.0,367.3795,367.5319,367.2747,367.4367,2958.0
2020-10-21 15:25:00,385.88,386.39,385.88,386.09,2211.0,367.5414,368.0272,367.5414,367.7415,2211.0
2020-10-21 15:30:00,386.03,386.18,385.33,385.33,1830.0,367.6843,367.8272,367.0176,367.0176,1830.0
2020-10-21 15:35:00,385.58,385.67,385.05,385.22,1411.0,367.2557,367.3414,366.7509,366.9128,1411.0
2020-10-21 15:40:00,385.01,385.01,384.16,384.17,1970.0,366.7128,366.7128,365.9032,365.9127,1970.0
2020-10-21 15:45:00,384.38,384.77,383.59,383.68,3672.0,366.1127,366.4842,365.3603,365.446,3672.0
2020-10-21 15:50:00,383.43,384.09,383.43,383.72,3858.0,365.2079,365.8365,365.2079,365.4841,3858.0
2020-10-21 15:55:00,383.75,383.84,382.98,382.98,11694.0,365.5127,365.5984,364.7793,364.7793,11694.0
2020-10-22 09:30:00,380.99,382.09,379.7,380.32,18491.0,362.8838,363.9316,361.6551,362.2457,18491.0
2020-10-22 09:35:00,380.16,380.24,378.28,378.65,20101.0,362.0933,362.1695,360.3026,360.655,20101.0
2020-10-22 09:40:00,378.78,379.39,378.67,379.39,6197.0,360.7789,361.3599,360.6741,361.3599,6197.0
2020-10-22 09:45:00,379.34,379.55,378.8,378.91,5740.0,361.3122,361.5123,360.7979,360.9027,5740.0
2020-10-22 09:50:00,378.93,379.86,378.69,379.86,4984.0,360.9217,361.8075,360.6931,361.8075,4984.0
2020-10-22 09:55:00,379.93,380.11,379.69,379.84,5540.0,361.8742,362.0456,361.6456,361.7885,5540.0
2020-10-22 10:00:00,379.94,379.94,378.31,378.31,3306.0,361.8837,361.8837,360.3312,360.3312,3306.0
2020-10-22 10:05:00,378.6,379.31,378.42,379.19,10714.0,360.6074,361.2837,360.436,361.1694,10714.0
2020-10-22 10:10:00,379.26,379.57,378.81,378.89,5008.0,361.236,361.5313,360.8074,360.8836,5008.0
2020-10-22 10:15:00,378.72,378.72,378.36,378.44,1613.0,360.7217,360.7217,360.3788,360.455,1613.0
2020-10-22 10:20:00,378.34,378.36,377.91,377.93,5626.0,360.3598,360.3788,359.9502,359.9693,5626.0
2020-10-22 10:25:00,377.74,378.29,377.62,377.92,4333.0,359.7883,360.3121,359.674,359.9597,4333.0
2020-10-22 10:30:00,378.02,378.04,377.0,377.0,5577.0,360.055,360.074,359.0834,359.0834,5577.0
2020-10-22 10:35:00,377.14,377.57,376.98,377.29,3316.0,359.2168,359.6264,359.0644,359.3597,3316.0
2020-10-22 10:40:00,377.24,377.56,376.24,376.31,5856.0,359.312,359.6168,358.3596,358.4262,5856.0
2020-10-22 10:45:00,376.8,376.8,376.0,376.18,2947.0,358.893,358.893,358.131,358.3024,2947.0
2020-10-22 10:50:00,376.15,377.41,375.69,377.13,7933.0,358.2738,359.474,357.8357,359.2073,7933.0
2020-10-22 10:55:00,377.28,378.0,377.27,377.66,3649.0,359.3501,360.0359,359.3406,359.7121,3649.0
2020-10-22 11:00:00,377.46,378.21,377.42,378.21,3450.0,359.5216,360.2359,359.4835,360.2359,3450.0
2020-10-22 11:05:00,378.18,378.66,377.62,377.69,5318.0,360.2074,360.6646,359.674,359.7407,5318.0
2020-10-22 11:10:00,377.68,379.15,377.65,379.13,3500.0,359.7311,361.1313,359.7026,361.1122,3500.0
2020-10-22 11:15:00,379.36,379.45,378.96,379.43,8253.0,361.3313,361.417,360.9503,361.398,8253.0
2020-10-22 11:20:00,379.65,379.94,379.5,379.71,2608.0,361.6075,361.8837,361.4646,361.6647,2608.0
2020-10-22 11:25:00,379.62,379.77,379.39,379.5,3229.0,361.5789,361.7218,361.3599,361.4646,3229.0
2020-10-22 11:30:00,379.05,379.39,378.38,378.69,14330.0,361.036,361.3599,360.3979,360.6931,14330.0
2020-10-22 11:35:00,378.64,378.71,378.3,378.7,1069.0,360.6455,360.7122,360.3217,360.7027,1069.0
2020-10-22 11:40:00,378.67,378.7,378.31,378.7,500.0,360.6741,360.7027,360.3312,360.7027,500.0
2020-10-22 11:45:00,378.83,379.11,378.55,378.92,1579.0,360.8265,361.0932,360.5598,360.9122,1579.0
2020-10-22 11:50:00,379.26,379.33,378.61,378.62,3196.0,361.236,361.3027,360.6169,360.6265,3196.0
2020-10-22 11:55:00,378.8,378.98,378.61,378.97,2166.0,360.7979,360.9693,360.6169,360.9598,2166.0
2020-10-22 12:00:00,378.62,378.62,378.11,378.12,900.0,360.6265,360.6265,360.1407,360.1502,900.0
2020-10-22 12:05:00,378.2,378.59,378.1,378.59,850.0,360.2264,360.5979,360.1312,360.5979,850.0
2020-10-22 12:10:00,378.41,378.41,378.11,378.32,796.0,360.4264,360.4264,360.1407,360.3407,796.0
2020-10-22 12:15:00,378.49,378.94,378.49,378.56,1024.0,360.5026,360.9313,360.5026,360.5693,1024.0
2020-10-22 12:20:00,378.45,378.84,377.85,377.85,1318.0,360.4645,360.836,359.8931,359.8931,1318.0
2020-10-22 12:25:00,377.56,377.83,377.55,377.55,1100.0,359.6168,359.874,359.6073,359.6073,1100.0
2020-10-22 12:30:00,377.78,377.79,377.43,377.51,2488.0,359.8264,359.8359,359.493,359.5692,2488.0
2020-10-22 12:35:00,377.54,377.54,377.21,377.47,2291.0,359.5978,359.5978,359.2835,359.5311,2291.0
2020-10-22 12:40:00,377.69,378.04,377.45,377.92,1200.0,359.7407,360.074,359.5121,359.9597,1200.0
2020-10-22 12:45:00,378.19,378.2,378.02,378.2,400.0,360.2169,360.2264,360.055,360.2264,400.0
2020-10-22 12:50:00,378.32,378.52,378.24,378.24,1043.0,360.3407,360.5312,360.2645,360.2645,1043.0
2020-10-22 12:55:00,378.5,378.87,378.36,378.66,1235.0,360.5122,360.8646,360.3788,360.6646,1235.0
2020-10-22 13:00:00,378.61,378.82,378.32,378.49,2850.0,360.6169,360.817,360.3407,360.5026,2850.0
2020-10-22 13:05:00,378.49,378.74,378.03,378.74,5464.0,360.5026,360.7408,360.0645,360.7408,5464.0
2020-10-22 13:10:00,378.75,379.26,378.58,379.25,2313.0,360.7503,361.236,360.5884,361.2265,2313.0
2020-10-22 13:15:00,378.62,379.0,378.62,379.0,825.0,360.6265,360.9884,360.6265,360.9884,825.0
2020-10-22 13:20:00,379.0,379.35,378.83,379.35,3463.0,360.9884,361.3218,360.8265,361.3218,3463.0
2020-10-22 13:25:00,379.67,379.67,379.38,379.48,625.0,361.6266,361.6266,361.3503,361.4456,625.0
2020-10-22 13:30:00,379.6,379.68,379.45,379.45,515.0,361.5599,361.6361,361.417,361.417,515.0
2020-10-22 13:35:00,379.74,379.87,379.65,379.77,1034.0,361.6932,361.8171,361.6075,361.7218,1034.0
2020-10-22 13:40:00,379.67,380.04,379.27,379.84,1900.0,361.6266,361.979,361.2456,361.7885,1900.0
2020-10-22 13:45:00,379.89,379.89,379.25,379.43,1954.0,361.8361,361.8361,361.2265,361.398,1954.0
2020-10-22 13:50:00,379.3,380.37,379.28,380.06,2493.0,361.2741,362.2933,361.2551,361.998,2493.0
2020-10-22 13:55:00,380.08,380.26,379.94,380.05,500.0,362.0171,362.1885,361.8837,361.9885,500.0
2020-10-22 14:00:00,380.11,380.62,379.99,379.99,1390.0,362.0456,362.5314,361.9314,361.9314,1390.0
2020-10-22 14:05:00,380.23,380.42,379.94,380.13,839.0,362.1599,362.3409,361.8837,362.0647,839.0
2020-10-22 14:10:00,380.14,380.16,379.87,380.16,1174.0,362.0742,362.0933,361.8171,362.0933,1174.0
2020-10-22 14:15:00,380.32,380.8,380.32,380.8,1400.0,362.2457,362.7029,362.2457,362.7029,1400.0
2020-10-22 14:20:00,380.45,380.68,380.27,380.27,1816.0,362.3695,362.5886,362.198,362.198,1816.0
2020-10-22 14:25:00,380.43,380.44,379.8,379.8,2379.0,362.3504,362.36,361.7504,361.7504,2379.0
2020-10-22 14:30:00,379.64,379.73,379.41,379.59,1325.0,361.598,361.6837,361.3789,361.5504,1325.0
2020-10-22 14:35:00,379.89,379.99,379.51,379.61,2525.0,361.8361,361.9314,361.4742,361.5694,2525.0
2020-10-22 14:40:00,379.75,379.79,379.16,379.24,2236.0,361.7028,361.7409,361.1408,361.217,2236.0
2020-10-22 14:45:00,379.12,379.49,378.33,378.33,9029.0,361.1027,361.4551,360.3502,360.3502,9029.0
2020-10-22 14:50:00,378.32,378.53,378.11,378.28,3400.0,360.3407,360.5407,360.1407,360.3026,3400.0
2020-10-22 14:55:00,378.23,378.5,377.88,378.01,14447.0,360.255,360.5122,359.9216,360.0454,14447.0
2020-10-22 15:00:00,378.11,378.13,377.33,377.43,9583.0,360.1407,360.1597,359.3978,359.493,9583.0
2020-10-22 15:05:00,377.43,377.66,376.78,376.84,8695.0,359.493,359.7121,358.8739,358.9311,8695.0
2020-10-22 15:10:00,376.84,376.88,375.7,376.07,18438.0,358.9311,358.9692,357.8452,358.1976,18438.0
2020-10-22 15:15:00,376.12,376.17,375.78,376.17,3998.0,358.2453,358.2929,357.9214,358.2929,3998.0
2020-10-22 15:20:00,376.18,376.36,376.18,376.36,1800.0,358.3024,358.4739,358.3024,358.4739,1800.0
2020-10-22 15:25:00,376.55,377.57,376.48,376.96,2960.0,358.6548,359.6264,358.5882,359.0453,2960.0
2020-10-22 15:30:00,376.97,377.65,376.96,377.45,4988.0,359.0549,359.7026,359.0453,359.5121,4988.0
2020-10-22 15:35:00,377.67,377.71,377.05,377.05,6608.0,359.7216,359.7597,359.1311,359.1311,6608.0
2020-10-22 15:40:00,377.02,377.45,376.81,377.3,14106.0,359.1025,359.5121,358.9025,359.3692,14106.0
2020-10-22 15:45:00,377.13,377.22,376.4,376.44,9038.0,359.2073,359.293,358.512,358.5501,9038.0
2020-10-22 15:50:00,376.52,376.75,376.02,376.43,20669.0,358.6263,358.8453,358.15,358.5405,20669.0
2020-10-22 15:55:00,376.38,376.44,375.4,375.5,49210.0,358.4929,358.5501,357.5595,357.6547,49210.0
2020-10-23 09:30:00,379.16,379.16,376.27,376.58,43882.0,361.1408,361.1408,358.3881,358.6834,43882.0
2020-10-23 09:35:00,376.49,376.79,375.73,376.0,16027.0,358.5977,358.8834,357.8738,358.131,16027.0
2020-10-23 09:40:00,376.0,376.25,375.41,375.98,19301.0,358.131,358.3691,357.569,358.1119,19301.0
2020-10-23 09:45:00,376.03,376.58,375.39,375.68,11205.0,358.1595,358.6834,357.55,357.8262,11205.0
2020-10-23 09:50:00,375.64,376.62,375.46,376.07,5006.0,357.7881,358.7215,357.6166,358.1976,5006.0
2020-10-23 09:55:00,376.1,376.34,375.54,375.73,7207.0,358.2262,358.4548,357.6928,357.8738,7207.0
2020-10-23 10:00:00,375.76,375.76,374.5,374.55,5153.0,357.9024,357.9024,356.7023,356.7499,5153.0
2020-10-23 10:05:00,374.3,374.99,374.3,374.55,2200.0,356.5118,357.169,356.5118,356.7499,2200.0
2020-10-23 10:10:00,374.53,375.17,374.52,375.09,4538.0,356.7308,357.3404,356.7213,357.2642,4538.0
2020-10-23 10:15:00,375.06,375.76,374.84,375.75,5100.0,357.2356,357.9024,357.0261,357.8929,5100.0
2020-10-23 10:20:00,375.39,376.04,375.3,375.73,6338.0,357.55,358.1691,357.4642,357.8738,6338.0
2020-10-23 10:25:00,375.78,375.82,375.45,375.52,5619.0,357.9214,357.9595,357.6071,357.6738,5619.0
2020-10-23 10:30:00,375.4,375.69,375.39,375.63,1450.0,357.5595,357.8357,357.55,357.7786,1450.0
2020-10-23 10:35:00,375.48,375.48,374.61,374.73,5036.0,357.6357,357.6357,356.807,356.9213,5036.0
2020-10-23 10:40:00,375.04,375.37,374.54,374.76,5879.0,357.2166,357.5309,356.7404,356.9499,5879.0
2020-10-23 10:45:00,374.59,375.33,374.47,374.91,1735.0,356.788,357.4928,356.6737,357.0928,1735.0
2020-10-23 10:50:00,374.89,375.1,374.68,374.94,2200.0,357.0737,357.2737,356.8737,357.1213,2200.0
2020-10-23 10:55:00,374.79,376.12,374.79,376.08,5500.0,356.9785,358.2453,356.9785,358.2072,5500.0
2020-10-23 11:00:00,376.03,376.33,375.5,376.0,8930.0,358.1595,358.4453,357.6547,358.131,8930.0
2020-10-23 11:05:00,375.92,376.2,375.8,375.99,1670.0,358.0548,358.3215,357.9405,358.1214,1670.0
2020-10-23 11:10:00,376.11,376.47,375.66,376.47,3070.0,358.2357,358.5786,357.8071,358.5786,3070.0
2020-10-23 11:15:00,376.39,376.39,375.64,375.64,2430.0,358.5024,358.5024,357.7881,357.7881,2430.0
2020-10-23 11:20:00,375.35,375.35,374.14,374.15,4213.0,357.5119,357.5119,356.3594,356.3689,4213.0
2020-10-23 11:25:00,374.41,374.73,374.14,374.49,2300.0,356.6165,356.9213,356.3594,356.6927,2300.0
2020-10-23 11:30:00,374.85,375.39,374.63,375.07,6700.0,357.0356,357.55,356.8261,357.2452,6700.0
2020-10-23 11:35:00,374.98,374.99,374.26,374.29,1600.0,357.1594,357.169,356.4737,356.5022,1600.0
2020-10-23 11:40:00,374.51,375.28,374.51,374.81,2700.0,356.7118,357.4452,356.7118,356.9975,2700.0
2020-10-23 11:45:00,374.55,374.71,374.46,374.64,800.0,356.7499,356.9023,356.6642,356.8356,800.0
2020-10-23 11:50:00,374.43,374.64,374.22,374.45,850.0,356.6356,356.8356,356.4356,356.6546,850.0
2020-10-23 11:55:00,374.45,375.17,374.45,375.17,900.0,356.6546,357.3404,356.6546,357.3404,900.0
2020-10-23 12:00:00,374.92,375.74,374.76,375.73,1400.0,357.1023,357.8833,356.9499,357.8738,1400.0
2020-10-23 12:05:00,375.54,375.54,375.53,375.54,100.0,357.6928,357.6928,357.6833,357.6928,100.0
2020-10-23 12:10:00,375.54,375.88,375.48,375.51,1133.0,357.6928,358.0167,357.6357,357.6643,1133.0
2020-10-23 12:15:00,375.61,376.18,374.89,376.18,3133.0,357.7595,358.3024,357.0737,358.3024,3133.0
2020-10-23 12:20:00,375.74,375.74,374.97,375.46,1400.0,357.8833,357.8833,357.1499,357.6166,1400.0
2020-10-23 12:25:00,375.51,375.92,375.38,375.85,1500.0,357.6643,358.0548,357.5404,357.9881,1500.0
2020-10-23 12:30:00,375.85,376.49,375.76,376.31,1858.0,357.9881,358.5977,357.9024,358.4262,1858.0
2020-10-23 12:35:00,376.31,377.05,376.31,376.87,1752.0,358.4262,359.1311,358.4262,358.9596,1752.0
2020-10-23 12:40:00,377.04,377.59,377.04,377.59,2989.0,359.1215,359.6454,359.1215,359.6454,2989.0
2020-10-23 12:45:00,377.52,377.67,377.27,377.67,3834.0,359.5787,359.7216,359.3406,359.7216,3834.0
2020-10-23 12:50:00,377.68,378.16,377.6,378.13,2100.0,359.7311,360.1883,359.6549,360.1597,2100.0
2020-10-23 12:55:00,378.14,378.29,377.2,377.94,1698.0,360.1693,360.3121,359.2739,359.9788,1698.0
2020-10-23 13:00:00,377.65,378.39,377.65,378.15,1887.0,359.7026,360.4074,359.7026,360.1788,1887.0
2020-10-23 13:05:00,378.38,378.66,378.01,378.62,1625.0,360.3979,360.6646,360.0454,360.6265,1625.0
2020-10-23 13:10:00,378.63,378.63,378.3,378.46,1500.0,360.636,360.636,360.3217,360.4741,1500.0
2020-10-23 13:15:00,378.48,378.93,378.24,378.44,700.0,360.4931,360.9217,360.2645,360.455,700.0
2020-10-23 13:20:00,378.24,378.92,378.22,378.92,800.0,360.2645,360.9122,360.2455,360.9122,800.0
2020-10-23 13:25:00,378.65,378.9,378.55,378.8,500.0,360.655,360.8932,360.5598,360.7979,500.0
2020-10-23 13:30:00,378.58,379.0,378.46,378.46,1800.0,360.5884,360.9884,360.4741,360.4741,1800.0
2020-10-23 13:35:00,378.5,378.83,378.3,378.83,1200.0,360.5122,360.8265,360.3217,360.8265,1200.0
2020-10-23 13:40:00,378.68,378.76,378.37,378.58,503.0,360.6836,360.7598,360.3883,360.5884,503.0
2020-10-23 13:45:00,378.38,378.68,378.38,378.5,600.0,360.3979,360.6836,360.3979,360.5122,600.0
2020-10-23 13:50:00,378.75,378.9,378.75,378.84,800.0,360.7503,360.8932,360.7503,360.836,800.0
2020-10-23 13:55:00,378.72,378.72,378.51,378.64,800.0,360.7217,360.7217,360.5217,360.6455,800.0
2020-10-23 14:00:00,378.63,378.91,378.46,378.85,786.0,360.636,360.9027,360.4741,360.8455,786.0
2020-10-23 14:05:00,378.91,379.09,378.63,378.78,4705.0,360.9027,361.0741,360.636,360.7789,4705.0
2020-10-23 14:10:00,378.85,378.85,378.52,378.83,1315.0,360.8455,360.8455,360.5312,360.8265,1315.0
2020-10-23 14:15:00,378.75,379.2,378.66,379.2,900.0,360.7503,361.1789,360.6646,361.1789,900.0
2020-10-23 14:20:00,379.03,379.25,378.85,379.25,2000.0,361.017,361.2265,360.8455,361.2265,2000.0
2020-10-23 14:25:00,379.3,379.56,379.21,379.52,1500.0,361.2741,361.5218,361.1884,361.4837,1500.0
2020-10-23 14:30:00,379.54,379.54,379.2,379.54,996.0,361.5027,361.5027,361.1789,361.5027,996.0
2020-10-23 14:35:00,379.43,379.52,378.98,379.14,2007.0,361.398,361.4837,360.9693,361.1217,2007.0
2020-10-23 14:40:00,379.03,379.16,378.69,378.89,1900.0,361.017,361.1408,360.6931,360.8836,1900.0
2020-10-23 14:45:00,378.88,379.05,378.81,379.05,1168.0,360.8741,361.036,360.8074,361.036,1168.0
2020-10-23 14:50:00,379.04,379.04,378.19,378.33,1500.0,361.0265,361.0265,360.2169,360.3502,1500.0
2020-10-23 14:55:00,378.15,378.36,378.15,378.19,1521.0,360.1788,360.3788,360.1788,360.2169,1521.0
2020-10-23 15:00:00,378.29,378.51,378.15,378.51,1706.0,360.3121,360.5217,360.1788,360.5217,1706.0
2020-10-23 15:05:00,378.36,378.61,378.35,378.56,808.0,360.3788,360.6169,360.3693,360.5693,808.0
2020-10-23 15:10:00,378.54,379.06,378.54,379.06,1550.0,360.5503,361.0455,360.5503,361.0455,1550.0
2020-10-23 15:15:00,379.0,379.25,379.0,379.24,1200.0,360.9884,361.2265,360.9884,361.217,1200.0
2020-10-23 15:20:00,379.09,379.24,378.87,378.87,1300.0,361.0741,361.217,360.8646,360.8646,1300.0
2020-10-23 15:25:00,378.77,378.89,378.4,378.41,1400.0,360.7693,360.8836,360.4169,360.4264,1400.0
2020-10-23 15:30:00,378.38,378.38,377.77,377.88,2085.0,360.3979,360.3979,359.8169,359.9216,2085.0
2020-10-23 15:35:00,377.94,378.02,377.44,377.5,3874.0,359.9788,360.055,359.5025,359.5597,3874.0
2020-10-23 15:40:00,377.55,377.96,377.55,377.96,3100.0,359.6073,359.9978,359.6073,359.9978,3100.0
2020-10-23 15:45:00,377.8,378.41,377.8,378.4,5192.0,359.8454,360.4264,359.8454,360.4169,5192.0
2020-10-23 15:50:00,378.19,378.5,378.06,378.43,11434.0,360.2169,360.5122,360.0931,360.4455,11434.0
2020-10-23 15:55:00,378.43,378.57,378.12,378.55,18622.0,360.4455,360.5788,360.1502,360.5598,18622.0
2020-10-26 09:30:00,371.34,372.78,371.0,372.4,19524.0,353.6924,355.064,353.3686,354.7021,19524.0
2020-10-26 09:35:00,372.37,373.44,372.37,373.05,13933.0,354.6735,355.6926,354.6735,355.3212,13933.0
2020-10-26 09:40:00,373.28,373.59,372.32,373.59,5800.0,355.5402,355.8355,354.6259,355.8355,5800.0
2020-10-26 09:45:00,373.3,373.53,372.79,373.2,3608.0,355.5593,355.7784,355.0735,355.464,3608.0
2020-10-26 09:50:00,373.33,374.36,373.11,374.32,4920.0,355.5879,356.5689,355.3783,356.5308,4920.0
2020-10-26 09:55:00,374.33,374.77,374.15,374.36,2142.0,356.5403,356.9594,356.3689,356.5689,2142.0
2020-10-26 10:00:00,374.28,374.88,374.02,374.6,4830.0,356.4927,357.0642,356.2451,356.7975,4830.0
2020-10-26 10:05:00,374.84,374.84,373.68,373.79,2681.0,357.0261,357.0261,355.9212,356.026,2681.0
2020-10-26 10:10:00,373.93,373.93,373.2,373.2,4068.0,356.1593,356.1593,355.464,355.464,4068.0
2020-10-26 10:15:00,373.27,373.52,372.76,372.83,3909.0,355.5307,355.7688,355.0449,355.1116,3909.0
2020-10-26 10:20:00,372.7,372.92,372.06,372.21,2490.0,354.9878,355.1973,354.3782,354.5211,2490.0
2020-10-26 10:25:00,372.18,372.26,371.49,371.72,4228.0,354.4925,354.5687,353.8353,354.0544,4228.0
2020-10-26 10:30:00,371.72,371.72,371.13,371.47,3493.0,354.0544,354.0544,353.4924,353.8163,3493.0
2020-10-26 10:35:00,371.25,371.85,371.21,371.69,3624.0,353.6067,354.1782,353.5686,354.0258,3624.0
2020-10-26 10:40:00,371.7,371.7,371.2,371.64,7337.0,354.0353,354.0353,353.5591,353.9782,7337.0
2020-10-26 10:45:00,371.77,371.77,370.97,371.15,11081.0,354.102,354.102,353.34,353.5115,11081.0
2020-10-26 10:50:00,371.12,371.5,371.0,371.33,4303.0,353.4829,353.8448,353.3686,353.6829,4303.0
2020-10-26 10:55:00,371.27,371.27,370.74,370.74,3431.0,353.6258,353.6258,353.1209,353.1209,3431.0
2020-10-26 11:00:00,370.61,370.61,369.44,369.72,6253.0,352.9971,352.9971,351.8827,352.1494,6253.0
2020-10-26 11:05:00,369.66,369.76,369.19,369.38,2304.0,352.0923,352.1875,351.6446,351.8256,2304.0
2020-10-26 11:10:00,369.48,369.55,368.59,368.59,3804.0,351.9208,351.9875,351.0731,351.0731,3804.0
2020-10-26 11:15:00,368.5,368.52,367.56,368.11,4441.0,350.9874,351.0065,350.0921,350.6159,4441.0
2020-10-26 11:20:00,368.11,368.77,367.81,368.58,6820.0,350.6159,351.2446,350.3302,351.0636,6820.0
2020-10-26 11:25:00,368.55,368.86,368.53,368.86,4024.0,351.035,351.3303,351.016,351.3303,4024.0
2020-10-26 11:30:00,368.04,368.75,367.25,367.5,4600.0,350.5493,351.2255,349.7968,350.0349,4600.0
2020-10-26 11:35:00,367.21,367.55,367.08,367.26,4047.0,349.7587,350.0825,349.6349,349.8063,4047.0
2020-10-26 11:40:00,366.9,367.22,366.68,366.68,3175.0,349.4634,349.7682,349.2539,349.2539,3175.0
2020-10-26 11:45:00,366.87,367.02,366.12,366.3,7647.0,349.4349,349.5777,348.7205,348.892,7647.0
2020-10-26 11:50:00,366.23,367.24,366.2,366.86,22696.0,348.8253,349.7873,348.7967,349.4253,22696.0
2020-10-26 11:55:00,366.76,366.92,366.0,366.0,7893.0,349.3301,349.4825,348.6062,348.6062,7893.0
2020-10-26 12:00:00,366.23,366.57,365.76,366.57,3602.0,348.8253,349.1491,348.3776,349.1491,3602.0
2020-10-26 12:05:00,366.62,366.71,366.0,366.43,1999.0,349.1967,349.2825,348.6062,349.0158,1999.0
2020-10-26 12:10:00,366.95,366.95,366.34,366.34,1700.0,349.5111,349.5111,348.9301,348.9301,1700.0
2020-10-26 12:15:00,366.71,367.01,366.56,366.73,4007.0,349.2825,349.5682,349.1396,349.3015,4007.0
2020-10-26 12:20:00,366.85,367.03,366.4,366.6,23717.0,349.4158,349.5873,348.9872,349.1777,23717.0
2020-10-26 12:25:00,366.58,366.8,366.01,366.18,8793.0,349.1586,349.3682,348.6157,348.7777,8793.0
2020-10-26 12:30:00,366.06,366.2,365.39,365.39,6225.0,348.6634,348.7967,348.0252,348.0252,6225.0
2020-10-26 12:35:00,366.45,366.46,365.75,365.91,844.0,349.0348,349.0444,348.3681,348.5205,844.0
2020-10-26 12:40:00,365.91,365.97,365.91,365.97,1400.0,348.5205,348.5776,348.5205,348.5776,1400.0
2020-10-26 12:45:00,365.39,365.39,365.04,365.14,1700.0,348.0252,348.0252,347.6918,347.7871,1700.0
2020-10-26 12:50:00,365.03,365.03,364.57,364.79,4131.0,347.6823,347.6823,347.2442,347.4537,4131.0
2020-10-26 12:55:00,364.64,365.17,364.64,365.05,1806.0,347.3108,347.8157,347.3108,347.7014,1806.0
2020-10-26 13:00:00,365.11,365.28,364.93,365.13,3414.0,347.7585,347.9204,347.5871,347.7776,3414.0
2020-10-26 13:05:00,365.36,365.53,364.99,365.53,2108.0,347.9966,348.1585,347.6442,348.1585,2108.0
2020-10-26 13:10:00,365.63,365.89,365.42,365.43,1800.0,348.2538,348.5014,348.0538,348.0633,1800.0
2020-10-26 13:15:00,365.4,365.49,365.17,365.17,2910.0,348.0347,348.1204,347.8157,347.8157,2910.0
2020-10-26 13:20:00,365.17,365.51,364.9,365.13,2100.0,347.8157,348.1395,347.5585,347.7776,2100.0
2020-10-26 13:25:00,364.97,364.97,364.45,364.69,5218.0,347.6252,347.6252,347.1299,347.3585,5218.0
2020-10-26 13:30:00,364.65,364.65,364.05,364.27,2538.0,347.3204,347.3204,346.7489,346.9584,2538.0
2020-10-26 13:35:00,364.01,364.5,364.0,364.5,1761.0,346.7108,347.1775,346.7013,347.1775,1761.0
2020-10-26 13:40:00,364.84,364.87,364.45,364.54,914.0,347.5013,347.5299,347.1299,347.2156,914.0
2020-10-26 13:45:00,364.34,364.94,364.34,364.94,1600.0,347.0251,347.5966,347.0251,347.5966,1600.0
2020-10-26 13:50:00,365.22,365.87,365.21,365.84,1782.0,347.8633,348.4824,347.8538,348.4538,1782.0
2020-10-26 13:55:00,365.82,365.99,365.81,365.86,1500.0,348.4348,348.5967,348.4252,348.4729,1500.0
2020-10-26 14:00:00,366.02,366.12,365.85,365.93,2546.0,348.6253,348.7205,348.4633,348.5395,2546.0
2020-10-26 14:05:00,365.98,366.55,365.95,366.47,9722.0,348.5872,349.1301,348.5586,349.0539,9722.0
2020-10-26 14:10:00,366.55,366.57,366.25,366.57,2700.0,349.1301,349.1491,348.8443,349.1491,2700.0
2020-10-26 14:15:00,366.54,366.75,366.27,366.4,1858.0,349.1205,349.3206,348.8634,348.9872,1858.0
2020-10-26 14:20:00,366.17,366.69,366.17,366.36,3301.0,348.7681,349.2634,348.7681,348.9491,3301.0
2020-10-26 14:25:00,366.43,367.49,366.43,367.42,7594.0,349.0158,350.0254,349.0158,349.9587,7594.0
2020-10-26 14:30:00,367.36,367.61,367.22,367.22,1276.0,349.9016,350.1397,349.7682,349.7682,1276.0
2020-10-26 14:35:00,367.33,367.61,367.22,367.6,3570.0,349.873,350.1397,349.7682,350.1302,3570.0
2020-10-26 14:40:00,367.52,367.99,367.41,367.85,3532.0,350.054,350.5016,349.9492,350.3683,3532.0
2020-10-26 14:45:00,367.87,367.87,367.38,367.5,3700.0,350.3873,350.3873,349.9206,350.0349,3700.0
2020-10-26 14:50:00,367.36,368.02,367.36,367.53,4567.0,349.9016,350.5302,349.9016,350.0635,4567.0
2020-10-26 14:55:00,367.74,368.27,367.52,368.01,2050.0,350.2635,350.7683,350.054,350.5207,2050.0
2020-10-26 15:00:00,367.87,368.19,367.63,367.63,1772.0,350.3873,350.6921,350.1587,350.1587,1772.0
2020-10-26 15:05:00,367.97,367.97,367.4,367.62,6063.0,350.4826,350.4826,349.9397,350.1492,6063.0
2020-10-26 15:10:00,367.62,368.0,367.37,367.52,6093.0,350.1492,350.5112,349.9111,350.054,6093.0
2020-10-26 15:15:00,367.44,368.17,367.27,367.66,9306.0,349.9778,350.6731,349.8159,350.1873,9306.0
2020-10-26 15:20:00,367.82,368.5,367.8,368.5,9666.0,350.3397,350.9874,350.3207,350.9874,9666.0
2020-10-26 15:25:00,368.04,368.28,367.8,367.95,5613.0,350.5493,350.7779,350.3207,350.4635,5613.0
2020-10-26 15:30:00,368.12,368.47,367.74,368.17,6350.0,350.6255,350.9588,350.2635,350.6731,6350.0
2020-10-26 15:35:00,368.4,368.49,367.73,368.17,12970.0,350.8922,350.9779,350.254,350.6731,12970.0
2020-10-26 15:40:00,367.94,368.49,367.74,367.77,20978.0,350.454,350.9779,350.2635,350.2921,20978.0
2020-10-26 15:45:00,367.6,367.73,366.64,366.64,7474.0,350.1302,350.254,349.2158,349.2158,7474.0
2020-10-26 15:50:00,366.51,367.33,366.43,366.8,14673.0,349.092,349.873,349.0158,349.3682,14673.0
2020-10-26 15:55:00,366.96,367.56,366.78,367.48,36514.0,349.5206,350.0921,349.3491,350.0159,36514.0
2020-10-27 09:30:00,368.41,369.34,368.13,368.75,29408.0,350.9017,351.7875,350.635,351.2255,29408.0
2020-10-27 09:35:00,368.76,370.3,368.76,370.08,15066.0,351.235,352.7019,351.235,352.4923,15066.0
2020-10-27 09:40:00,370.03,370.33,369.42,370.24,10311.0,352.4447,352.7304,351.8637,352.6447,10311.0
2020-10-27 09:45:00,370.36,370.54,368.43,368.69,7912.0,352.759,352.9305,350.9207,351.1684,7912.0
2020-10-27 09:50:00,368.69,369.21,368.55,368.7,5880.0,351.1684,351.6637,351.035,351.1779,5880.0
2020-10-27 09:55:00,368.75,369.05,368.08,368.62,8580.0,351.2255,351.5113,350.5874,351.1017,8580.0
2020-10-27 10:00:00,368.81,369.14,367.92,367.92,7019.0,351.2827,351.597,350.435,350.435,7019.0
2020-10-27 10:05:00,367.7,368.91,367.67,368.36,4873.0,350.2254,351.3779,350.1968,350.8541,4873.0
2020-10-27 10:10:00,368.37,368.63,367.61,367.63,5801.0,350.8636,351.1112,350.1397,350.1587,5801.0
2020-10-27 10:15:00,367.65,368.19,367.29,367.8,4829.0,350.1778,350.6921,349.8349,350.3207,4829.0
2020-10-27 10:20:00,367.8,368.2,367.29,367.5,4372.0,350.3207,350.7017,349.8349,350.0349,4372.0
2020-10-27 10:25:00,367.53,367.55,366.98,366.98,6580.0,350.0635,350.0825,349.5396,349.5396,6580.0
2020-10-27 10:30:00,366.94,367.16,366.64,367.12,8323.0,349.5015,349.7111,349.2158,349.673,8323.0
2020-10-27 10:35:00,367.16,367.96,367.16,367.88,5146.0,349.7111,350.4731,349.7111,350.3969,5146.0
2020-10-27 10:40:00,367.82,367.96,366.93,367.4,6447.0,350.3397,350.4731,349.492,349.9397,6447.0
2020-10-27 10:45:00,367.46,368.58,367.29,368.42,7649.0,349.9968,351.0636,349.8349,350.9112,7649.0
2020-10-27 10:50:00,368.27,368.56,367.43,367.85,5983.0,350.7683,351.0446,349.9683,350.3683,5983.0
2020-10-27 10:55:00,368.12,368.27,367.06,367.06,4516.0,350.6255,350.7683,349.6158,349.6158,4516.0
2020-10-27 11:00:00,367.09,367.87,366.72,367.85,10686.0,349.6444,350.3873,349.292,350.3683,10686.0
2020-10-27 11:05:00,367.89,368.11,367.68,368.03,2830.0,350.4064,350.6159,350.2064,350.5397,2830.0
2020-10-27 11:10:00,368.11,368.47,367.85,367.85,6411.0,350.6159,350.9588,350.3683,350.3683,6411.0
2020-10-27 11:15:00,368.02,368.23,367.74,367.98,7546.0,350.5302,350.7302,350.2635,350.4921,7546.0
2020-10-27 11:20:00,368.03,368.18,367.52,367.63,5581.0,350.5397,350.6826,350.054,350.1587,5581.0
2020-10-27 11:25:00,368.13,368.3,367.54,367.68,4900.0,350.635,350.7969,350.073,350.2064,4900.0
2020-10-27 11:30:00,367.62,367.82,367.5,367.68,5624.0,350.1492,350.3397,350.0349,350.2064,5624.0
2020-10-27 11:35:00,367.8,367.93,367.65,367.81,8998.0,350.3207,350.4445,350.1778,350.3302,8998.0
2020-10-27 11:40:00,367.82,368.02,367.41,367.55,6308.0,350.3397,350.5302,349.9492,350.0825,6308.0
2020-10-27 11:45:00,367.63,368.14,367.35,367.42,19774.0,350.1587,350.6445,349.8921,349.9587,19774.0
2020-10-27 11:50:00,367.42,367.7,367.42,367.43,2800.0,349.9587,350.2254,349.9587,349.9683,2800.0
2020-10-27 11:55:00,367.38,367.92,367.38,367.55,4319.0,349.9206,350.435,349.9206,350.0825,4319.0
2020-10-27 12:00:00,367.56,367.87,367.52,367.87,3900.0,350.0921,350.3873,350.054,350.3873,3900.0
2020-10-27 12:05:00,367.88,368.14,367.86,367.9,2071.0,350.3969,350.6445,350.3778,350.4159,2071.0
2020-10-27 12:10:00,367.97,367.98,366.82,366.9,3378.0,350.4826,350.4921,349.3872,349.4634,3378.0
2020-10-27 12:15:00,366.86,367.19,366.86,367.19,1300.0,349.4253,349.7397,349.4253,349.7397,1300.0
2020-10-27 12:20:00,367.59,367.65,367.19,367.2,1800.0,350.1206,350.1778,349.7397,349.7492,1800.0
2020-10-27 12:25:00,367.08,367.37,366.99,367.04,2554.0,349.6349,349.9111,349.5492,349.5968,2554.0
2020-10-27 12:30:00,366.78,366.78,365.9,366.16,11015.0,349.3491,349.3491,348.511,348.7586,11015.0
2020-10-27 12:35:00,366.24,366.29,366.16,366.29,2202.0,348.8348,348.8824,348.7586,348.8824,2202.0
2020-10-27 12:40:00,366.43,366.43,365.61,365.61,4727.0,349.0158,349.0158,348.2347,348.2347,4727.0
2020-10-27 12:45:00,365.62,365.76,365.53,365.76,900.0,348.2443,348.3776,348.1585,348.3776,900.0
2020-10-27 12:50:00,365.63,365.73,365.63,365.71,830.0,348.2538,348.349,348.2538,348.33,830.0
2020-10-27 12:55:00,365.52,365.52,365.26,365.39,659.0,348.149,348.149,347.9014,348.0252,659.0
2020-10-27 13:00:00,365.75,365.76,365.71,365.71,400.0,348.3681,348.3776,348.33,348.33,400.0
2020-10-27 13:05:00,365.98,365.98,365.67,365.67,300.0,348.5872,348.5872,348.2919,348.2919,300.0
2020-10-27 13:10:00,365.53,365.82,365.28,365.82,2121.0,348.1585,348.4348,347.9204,348.4348,2121.0
2020-10-27 13:15:00,365.96,366.0,365.95,365.97,312.0,348.5681,348.6062,348.5586,348.5776,312.0
2020-10-27 13:20:00,365.74,366.37,365.73,366.37,1100.0,348.3586,348.9586,348.349,348.9586,1100.0
2020-10-27 13:25:00,365.89,366.44,365.89,366.43,7560.0,348.5014,349.0253,348.5014,349.0158,7560.0
2020-10-27 13:30:00,366.43,366.59,366.13,366.59,4340.0,349.0158,349.1682,348.73,349.1682,4340.0
2020-10-27 13:35:00,366.37,366.92,366.37,366.74,6837.0,348.9586,349.4825,348.9586,349.311,6837.0
2020-10-27 13:40:00,366.66,366.81,366.35,366.55,3700.0,349.2348,349.3777,348.9396,349.1301,3700.0
2020-10-27 13:45:00,366.5,366.74,366.39,366.68,5590.0,349.0824,349.311,348.9777,349.2539,5590.0
2020-10-27 13:50:00,366.61,366.73,366.09,366.5,3350.0,349.1872,349.3015,348.6919,349.0824,3350.0
2020-10-27 13:55:00,366.23,366.52,366.23,366.52,200.0,348.8253,349.1015,348.8253,349.1015,200.0
2020-10-27 14:00:00,366.67,366.67,366.45,366.52,1089.0,349.2444,349.2444,349.0348,349.1015,1089.0
2020-10-27 14:05:00,366.31,366.39,366.31,366.39,600.0,348.9015,348.9777,348.9015,348.9777,600.0
2020-10-27 14:10:00,366.3,366.54,366.07,366.34,2450.0,348.892,349.1205,348.6729,348.9301,2450.0
2020-10-27 14:15:00,366.45,366.45,365.72,365.72,5331.0,349.0348,349.0348,348.3395,348.3395,5331.0
2020-10-27 14:20:00,365.74,366.11,365.59,366.11,2443.0,348.3586,348.711,348.2157,348.711,2443.0
2020-10-27 14:25:00,365.86,366.25,365.83,366.25,4000.0,348.4729,348.8443,348.4443,348.8443,4000.0
2020-10-27 14:30:00,366.25,366.25,365.5,365.51,3100.0,348.8443,348.8443,348.13,348.1395,3100.0
2020-10-27 14:35:00,365.55,365.57,365.35,365.37,3103.0,348.1776,348.1966,347.9871,348.0062,3103.0
2020-10-27 14:40:00,365.46,365.78,365.13,365.32,2200.0,348.0919,348.3967,347.7776,347.9585,2200.0
2020-10-27 14:45:00,365.0,365.62,364.68,365.61,3233.0,347.6537,348.2443,347.3489,348.2347,3233.0
2020-10-27 14:50:00,365.56,365.56,365.02,365.15,5070.0,348.1871,348.1871,347.6728,347.7966,5070.0
2020-10-27 14:55:00,365.23,365.25,364.96,364.97,3827.0,347.8728,347.8919,347.6156,347.6252,3827.0
2020-10-27 15:00:00,365.0,365.43,364.9,365.27,3911.0,347.6537,348.0633,347.5585,347.9109,3911.0
2020-10-27 15:05:00,365.29,365.42,364.46,364.61,5900.0,347.93,348.0538,347.1394,347.2823,5900.0
2020-10-27 15:10:00,364.7,365.06,364.62,364.64,6345.0,347.368,347.7109,347.2918,347.3108,6345.0
2020-10-27 15:15:00,364.64,365.12,364.46,365.12,2569.0,347.3108,347.768,347.1394,347.768,2569.0
2020-10-27 15:20:00,365.2,365.63,365.09,365.15,7259.0,347.8442,348.2538,347.7395,347.7966,7259.0
2020-10-27 15:25:00,365.25,366.05,365.2,365.9,9381.0,347.8919,348.6538,347.8442,348.511,9381.0
2020-10-27 15:30:00,365.99,366.27,365.89,366.27,3658.0,348.5967,348.8634,348.5014,348.8634,3658.0
2020-10-27 15:35:00,366.18,366.52,366.18,366.52,10028.0,348.7777,349.1015,348.7777,349.1015,10028.0
2020-10-27 15:40:00,366.52,367.07,366.47,367.01,15051.0,349.1015,349.6254,349.0539,349.5682,15051.0
2020-10-27 15:45:00,367.08,367.29,366.55,366.63,16741.0,349.6349,349.8349,349.1301,349.2063,16741.0
2020-10-27 15:50:00,366.54,367.47,366.16,367.35,19857.0,349.1205,350.0064,348.7586,349.8921,19857.0
2020-10-27 15:55:00,367.38,367.43,366.21,366.21,32706.0,349.9206,349.9683,348.8062,348.8062,32706.0
2020-10-28 09:30:00,359.56,359.98,359.08,359.67,34669.0,342.4723,342.8723,342.0151,342.577,34669.0
2020-10-28 09:35:00,359.73,361.46,359.55,361.46,15393.0,342.6342,344.282,342.4627,344.282,15393.0
2020-10-28 09:40:00,361.41,361.96,360.8,361.68,9743.0,344.2343,344.7582,343.6533,344.4915,9743.0
2020-10-28 09:45:00,361.7,362.08,361.27,361.27,14000.0,344.5106,344.8725,344.101,344.101,14000.0
2020-10-28 09:50:00,361.46,361.46,360.06,360.06,13044.0,344.282,344.282,342.9485,342.9485,13044.0
2020-10-28 09:55:00,360.16,361.45,360.06,361.45,11460.0,343.0438,344.2724,342.9485,344.2724,11460.0
2020-10-28 10:00:00,361.16,361.65,360.41,360.93,11132.0,343.9962,344.4629,343.2819,343.7772,11132.0
2020-10-28 10:05:00,360.8,361.38,360.32,360.69,8856.0,343.6533,344.2058,343.1961,343.5486,8856.0
2020-10-28 10:10:00,360.52,361.34,360.42,360.63,7525.0,343.3866,344.1677,343.2914,343.4914,7525.0
2020-10-28 10:15:00,360.57,360.69,358.73,358.75,9231.0,343.4343,343.5486,341.6817,341.7008,9231.0
2020-10-28 10:20:00,358.7,359.53,358.7,359.15,9079.0,341.6531,342.4437,341.6531,342.0818,9079.0
2020-10-28 10:25:00,359.14,359.58,358.0,358.53,13907.0,342.0722,342.4913,340.9864,341.4912,13907.0
2020-10-28 10:30:00,358.5,359.42,357.74,359.01,7358.0,341.4626,342.3389,340.7388,341.9484,7358.0
2020-10-28 10:35:00,358.96,359.21,358.56,358.63,8765.0,341.9008,342.1389,341.5198,341.5865,8765.0
2020-10-28 10:40:00,358.64,358.84,357.93,358.16,11459.0,341.596,341.7865,340.9197,341.1388,11459.0
2020-10-28 10:45:00,358.24,358.33,357.65,357.68,4779.0,341.215,341.3007,340.653,340.6816,4779.0
2020-10-28 10:50:00,357.68,359.2,357.38,358.96,9213.0,340.6816,342.1294,340.3959,341.9008,9213.0
2020-10-28 10:55:00,358.86,359.12,357.67,358.88,8104.0,341.8055,342.0532,340.6721,341.8246,8104.0
2020-10-28 11:00:00,358.87,359.76,358.52,358.52,10315.0,341.8151,342.6628,341.4817,341.4817,10315.0
2020-10-28 11:05:00,358.77,360.72,358.77,359.51,12452.0,341.7198,343.5771,341.7198,342.4246,12452.0
2020-10-28 11:10:00,359.47,360.44,359.29,360.03,10670.0,342.3865,343.3104,342.2151,342.9199,10670.0
2020-10-28 11:15:00,359.89,359.92,359.37,359.89,7664.0,342.7866,342.8152,342.2913,342.7866,7664.0
2020-10-28 11:20:00,359.93,360.11,358.68,358.97,10352.0,342.8247,342.9961,341.6341,341.9103,10352.0
2020-10-28 11:25:00,358.92,359.03,358.23,358.64,10136.0,341.8627,341.9675,341.2055,341.596,10136.0
2020-10-28 11:30:00,358.62,358.91,358.1,358.55,16244.0,341.5769,341.8532,341.0817,341.5103,16244.0
2020-10-28 11:35:00,358.69,360.24,358.69,360.23,5103.0,341.6436,343.1199,341.6436,343.1104,5103.0
2020-10-28 11:40:00,360.16,360.55,359.91,360.42,8934.0,343.0438,343.4152,342.8056,343.2914,8934.0
2020-10-28 11:45:00,360.42,361.13,360.21,361.13,4073.0,343.2914,343.9677,343.0914,343.9677,4073.0
2020-10-28 11:50:00,361.01,361.62,360.45,361.62,6500.0,343.8534,344.4344,343.32,344.4344,6500.0
2020-10-28 11:55:00,361.57,361.89,361.33,361.68,5950.0,344.3867,344.6915,344.1581,344.4915,5950.0
2020-10-28 12:00:00,361.94,362.18,361.39,362.04,4600.0,344.7392,344.9678,344.2153,344.8344,4600.0
2020-10-28 12:05:00,362.01,362.96,362.01,362.92,3600.0,344.8058,345.7107,344.8058,345.6726,3600.0
2020-10-28 12:10:00,362.88,363.28,362.5,362.84,3907.0,345.6345,346.0155,345.2725,345.5964,3907.0
2020-10-28 12:15:00,362.89,362.94,362.56,362.56,3300.0,345.644,345.6916,345.3297,345.3297,3300.0
2020-10-28 12:20:00,362.6,362.92,362.34,362.8,3543.0,345.3678,345.6726,345.1201,345.5583,3543.0
2020-10-28 12:25:00,362.91,363.05,361.28,361.3,6170.0,345.6631,345.7964,344.1105,344.1296,6170.0
2020-10-28 12:30:00,361.33,362.96,361.26,362.92,6869.0,344.1581,345.7107,344.0915,345.6726,6869.0
2020-10-28 12:35:00,363.05,363.87,363.01,363.5,6414.0,345.7964,346.5774,345.7583,346.225,6414.0
2020-10-28 12:40:00,363.41,363.41,363.05,363.05,963.0,346.1393,346.1393,345.7964,345.7964,963.0
2020-10-28 12:45:00,363.38,363.38,362.37,362.37,934.0,346.1107,346.1107,345.1487,345.1487,934.0
2020-10-28 12:50:00,362.37,362.53,361.97,362.42,1089.0,345.1487,345.3011,344.7677,345.1963,1089.0
2020-10-28 12:55:00,362.28,362.6,362.27,362.27,1300.0,345.063,345.3678,345.0535,345.0535,1300.0
2020-10-28 13:00:00,362.03,362.41,361.92,362.32,1850.0,344.8249,345.1868,344.7201,345.1011,1850.0
2020-10-28 13:05:00,362.14,362.3,361.63,361.83,2200.0,344.9297,345.0821,344.4439,344.6344,2200.0
2020-10-28 13:10:00,361.65,361.85,361.1,361.7,1763.0,344.4629,344.6534,343.9391,344.5106,1763.0
2020-10-28 13:15:00,361.69,362.0,361.2,361.41,3377.0,344.501,344.7963,344.0343,344.2343,3377.0
2020-10-28 13:20:00,362.23,362.23,361.26,361.97,1081.0,345.0154,345.0154,344.0915,344.7677,1081.0
2020-10-28 13:25:00,361.8,362.23,361.8,362.23,1349.0,344.6058,345.0154,344.6058,345.0154,1349.0
2020-10-28 13:30:00,362.49,363.08,362.25,363.08,1063.0,345.263,345.825,345.0344,345.825,1063.0
2020-10-28 13:35:00,363.33,364.08,363.33,364.08,2087.0,346.0631,346.7775,346.0631,346.7775,2087.0
2020-10-28 13:40:00,364.04,364.08,363.37,363.69,2701.0,346.7394,346.7775,346.1012,346.406,2701.0
2020-10-28 13:45:00,364.05,364.18,364.05,364.05,600.0,346.7489,346.8727,346.7489,346.7489,600.0
2020-10-28 13:50:00,364.03,364.2,363.74,364.08,3030.0,346.7298,346.8918,346.4536,346.7775,3030.0
2020-10-28 13:55:00,364.0,364.28,363.85,364.24,1563.0,346.7013,346.968,346.5584,346.9299,1563.0
2020-10-28 14:00:00,364.17,364.45,363.86,364.32,4863.0,346.8632,347.1299,346.5679,347.0061,4863.0
2020-10-28 14:05:00,364.27,364.66,364.03,364.13,4063.0,346.9584,347.3299,346.7298,346.8251,4063.0
2020-10-28 14:10:00,364.14,364.24,363.47,363.47,3974.0,346.8346,346.9299,346.1964,346.1964,3974.0
2020-10-28 14:15:00,363.61,363.66,363.27,363.63,4251.0,346.3298,346.3774,346.006,346.3488,4251.0
2020-10-28 14:20:00,363.5,364.25,363.5,364.25,3000.0,346.225,346.9394,346.225,346.9394,3000.0
2020-10-28 14:25:00,364.22,364.75,364.21,364.7,815.0,346.9108,347.4156,346.9013,347.368,815.0
2020-10-28 14:30:00,364.77,364.77,363.96,363.99,2266.0,347.4347,347.4347,346.6632,346.6917,2266.0
2020-10-28 14:35:00,364.14,364.29,363.67,363.73,1626.0,346.8346,346.9775,346.3869,346.4441,1626.0
2020-10-28 14:40:00,363.6,364.07,363.54,363.87,2500.0,346.3203,346.7679,346.2631,346.5774,2500.0
2020-10-28 14:45:00,363.89,364.14,363.72,363.84,1602.0,346.5965,346.8346,346.4346,346.5489,1602.0
2020-10-28 14:50:00,363.86,363.94,363.11,363.12,3500.0,346.5679,346.6441,345.8536,345.8631,3500.0
2020-10-28 14:55:00,363.25,364.51,363.24,364.27,2500.0,345.9869,347.187,345.9774,346.9584,2500.0
2020-10-28 15:00:00,364.47,364.47,363.88,363.9,2063.0,347.1489,347.1489,346.587,346.606,2063.0
2020-10-28 15:05:00,363.77,364.27,363.76,364.11,2374.0,346.4822,346.9584,346.4727,346.806,2374.0
2020-10-28 15:10:00,364.27,364.32,363.62,364.32,3633.0,346.9584,347.0061,346.3393,347.0061,3633.0
2020-10-28 15:15:00,363.87,364.0,363.8,363.81,1663.0,346.5774,346.7013,346.5108,346.5203,1663.0
2020-10-28 15:20:00,363.86,365.0,363.55,365.0,5972.0,346.5679,347.6537,346.2726,347.6537,5972.0
2020-10-28 15:25:00,364.94,365.01,364.5,364.52,1600.0,347.5966,347.6633,347.1775,347.1965,1600.0
2020-10-28 15:30:00,364.69,365.07,364.64,364.74,5828.0,347.3585,347.7204,347.3108,347.4061,5828.0
2020-10-28 15:35:00,364.9,364.92,363.93,364.09,6260.0,347.5585,347.5775,346.6346,346.787,6260.0
2020-10-28 15:40:00,364.22,364.6,364.1,364.16,7755.0,346.9108,347.2727,346.7965,346.8537,7755.0
2020-10-28 15:45:00,364.11,364.3,363.65,364.2,13623.0,346.806,346.987,346.3679,346.8918,13623.0
2020-10-28 15:50:00,364.1,364.3,363.35,363.45,22799.0,346.7965,346.987,346.0822,346.1774,22799.0
2020-10-28 15:55:00,363.49,363.65,362.5,362.51,64457.0,346.2155,346.3679,345.2725,345.2821,64457.0
2020-10-29 09:30:00,363.3,364.4,363.17,363.99,21800.0,346.0345,347.0822,345.9107,346.6917,21800.0
2020-10-29 09:35:00,363.77,364.13,362.77,362.86,6149.0,346.4822,346.8251,345.5297,345.6154,6149.0
2020-10-29 09:40:00,362.85,363.7,362.22,363.7,11814.0,345.6059,346.4155,345.0059,346.4155,11814.0
2020-10-29 09:45:00,363.73,364.31,362.84,363.21,10628.0,346.4441,346.9965,345.5964,345.9488,10628.0
2020-10-29 09:50:00,363.34,365.37,363.0,365.37,6805.0,346.0726,348.0062,345.7488,348.0062,6805.0
2020-10-29 09:55:00,365.36,367.16,365.36,366.98,9325.0,347.9966,349.7111,347.9966,349.5396,9325.0
2020-10-29 10:00:00,367.07,368.55,366.93,368.29,6486.0,349.6254,351.035,349.492,350.7874,6486.0
2020-10-29 10:05:00,368.26,368.31,367.63,367.96,6208.0,350.7588,350.8064,350.1587,350.4731,6208.0
2020-10-29 10:10:00,368.1,368.52,366.92,366.92,8426.0,350.6064,351.0065,349.4825,349.4825,8426.0
2020-10-29 10:15:00,367.2,367.86,366.37,367.44,9503.0,349.7492,350.3778,348.9586,349.9778,9503.0
2020-10-29 10:20:00,367.31,367.74,366.81,367.67,10949.0,349.854,350.2635,349.3777,350.1968,10949.0
2020-10-29 10:25:00,367.67,368.47,367.59,368.07,4405.0,350.1968,350.9588,350.1206,350.5778,4405.0
2020-10-29 10:30:00,368.27,368.46,367.78,368.21,7725.0,350.7683,350.9493,350.3016,350.7112,7725.0
2020-10-29 10:35:00,368.37,368.53,367.31,368.53,2200.0,350.8636,351.016,349.854,351.016,2200.0
2020-10-29 10:40:00,368.87,369.4,368.48,369.4,5116.0,351.3398,351.8446,350.9684,351.8446,5116.0
2020-10-29 10:45:00,369.49,369.7,368.73,368.95,2875.0,351.9304,352.1304,351.2065,351.416,2875.0
2020-10-29 10:50:00,369.28,369.28,368.06,368.06,6978.0,351.7303,351.7303,350.5683,350.5683,6978.0
2020-10-29 10:55:00,368.08,368.46,367.47,368.11,7828.0,350.5874,350.9493,350.0064,350.6159,7828.0
2020-10-29 11:00:00,368.44,368.5,367.82,368.08,7148.0,350.9303,350.9874,350.3397,350.5874,7148.0
2020-10-29 11:05:00,368.19,369.38,368.17,369.38,3308.0,350.6921,351.8256,350.6731,351.8256,3308.0
2020-10-29 11:10:00,369.3,370.43,369.3,370.38,5821.0,351.7494,352.8257,351.7494,352.7781,5821.0
2020-10-29 11:15:00,370.21,370.29,369.69,370.23,3500.0,352.6161,352.6923,352.1208,352.6352,3500.0
2020-10-29 11:20:00,370.08,370.7,370.08,370.67,3740.0,352.4923,353.0828,352.4923,353.0543,3740.0
2020-10-29 11:25:00,370.49,371.05,370.29,370.29,3735.0,352.8828,353.4162,352.6923,352.6923,3735.0
2020-10-29 11:30:00,370.34,370.41,369.44,369.65,8043.0,352.74,352.8066,351.8827,352.0827,8043.0
2020-10-29 11:35:00,369.65,369.92,369.36,369.79,7376.0,352.0827,352.3399,351.8065,352.2161,7376.0
2020-10-29 11:40:00,369.53,369.53,368.26,368.27,2700.0,351.9685,351.9685,350.7588,350.7683,2700.0
2020-10-29 11:45:00,368.03,368.44,368.02,368.05,2500.0,350.5397,350.9303,350.5302,350.5588,2500.0
2020-10-29 11:50:00,368.2,368.52,367.59,367.59,3721.0,350.7017,351.0065,350.1206,350.1206,3721.0
2020-10-29 11:55:00,367.54,367.74,366.43,366.92,6239.0,350.073,350.2635,349.0158,349.4825,6239.0
2020-10-29 12:00:00,366.97,367.37,366.89,367.0,4000.0,349.5301,349.9111,349.4539,349.5587,4000.0
2020-10-29 12:05:00,366.67,367.2,366.67,367.2,2430.0,349.2444,349.7492,349.2444,349.7492,2430.0
2020-10-29 12:10:00,367.05,367.55,367.05,367.22,2959.0,349.6063,350.0825,349.6063,349.7682,2959.0
2020-10-29 12:15:00,367.38,367.38,367.04,367.05,4036.0,349.9206,349.9206,349.5968,349.6063,4036.0
2020-10-29 12:20:00,367.07,367.47,367.0,367.15,3680.0,349.6254,350.0064,349.5587,349.7016,3680.0
2020-10-29 12:25:00,367.18,367.51,366.87,367.09,4318.0,349.7301,350.0445,349.4349,349.6444,4318.0
2020-10-29 12:30:00,367.61,367.76,366.73,366.77,8095.0,350.1397,350.2826,349.3015,349.3396,8095.0
2020-10-29 12:35:00,367.0,367.97,366.93,367.97,2220.0,349.5587,350.4826,349.492,350.4826,2220.0
2020-10-29 12:40:00,368.72,368.72,368.54,368.59,1561.0,351.1969,351.1969,351.0255,351.0731,1561.0
2020-10-29 12:45:00,368.75,369.15,368.58,369.15,1800.0,351.2255,351.6065,351.0636,351.6065,1800.0
2020-10-29 12:50:00,369.34,369.74,369.15,369.74,3905.0,351.7875,352.1685,351.6065,352.1685,3905.0
2020-10-29 12:55:00,369.66,370.23,369.65,370.23,2900.0,352.0923,352.6352,352.0827,352.6352,2900.0
2020-10-29 13:00:00,370.33,370.55,370.1,370.15,7499.0,352.7304,352.94,352.5114,352.559,7499.0
2020-10-29 13:05:00,370.0,370.09,369.68,369.69,3296.0,352.4161,352.5018,352.1113,352.1208,3296.0
2020-10-29 13:10:00,369.98,370.04,369.69,369.7,2400.0,352.3971,352.4542,352.1208,352.1304,2400.0
2020-10-29 13:15:00,370.01,370.01,369.58,369.62,2681.0,352.4256,352.4256,352.0161,352.0542,2681.0
2020-10-29 13:20:00,369.79,370.23,369.79,369.83,3661.0,352.2161,352.6352,352.2161,352.2542,3661.0
2020-10-29 13:25:00,370.13,370.42,369.72,370.42,3187.0,352.5399,352.8162,352.1494,352.8162,3187.0
2020-10-29 13:30:00,370.51,370.51,369.69,369.97,2260.0,352.9019,352.9019,352.1208,352.3875,2260.0
2020-10-29 13:35:00,369.9,369.9,369.75,369.75,311.0,352.3209,352.3209,352.178,352.178,311.0
2020-10-29 13:40:00,369.93,370.47,369.81,369.98,3500.0,352.3494,352.8638,352.2351,352.3971,3500.0
2020-10-29 13:45:00,369.93,370.19,369.6,369.6,1700.0,352.3494,352.5971,352.0351,352.0351,1700.0
2020-10-29 13:50:00,369.9,370.16,369.57,369.87,1364.0,352.3209,352.5685,352.0066,352.2923,1364.0
2020-10-29 13:55:00,370.23,370.41,370.13,370.16,2072.0,352.6352,352.8066,352.5399,352.5685,2072.0
2020-10-29 14:00:00,370.37,370.61,370.16,370.51,4076.0,352.7685,352.9971,352.5685,352.9019,4076.0
2020-10-29 14:05:00,370.32,371.51,370.3,371.51,6808.0,352.7209,353.8544,352.7019,353.8544,6808.0
2020-10-29 14:10:00,371.64,371.72,371.07,371.63,6174.0,353.9782,354.0544,353.4353,353.9687,6174.0
2020-10-29 14:15:00,371.42,372.25,371.29,372.25,1604.0,353.7686,354.5592,353.6448,354.5592,1604.0
2020-10-29 14:20:00,372.11,372.74,371.86,372.74,8043.0,354.4258,355.0259,354.1877,355.0259,8043.0
2020-10-29 14:25:00,372.6,372.79,372.5,372.66,1300.0,354.8926,355.0735,354.7973,354.9497,1300.0
2020-10-29 14:30:00,373.05,373.2,372.69,373.2,4677.0,355.3212,355.464,354.9783,355.464,4677.0
2020-10-29 14:35:00,373.27,373.5,372.03,372.03,4321.0,355.5307,355.7498,354.3496,354.3496,4321.0
2020-10-29 14:40:00,372.54,373.0,372.03,372.98,3100.0,354.8354,355.2735,354.3496,355.2545,3100.0
2020-10-29 14:45:00,372.9,372.9,372.1,372.33,1815.0,355.1783,355.1783,354.4163,354.6354,1815.0
2020-10-29 14:50:00,372.07,372.17,371.82,371.9,1900.0,354.3877,354.483,354.1496,354.2258,1900.0
2020-10-29 14:55:00,372.05,372.25,371.84,372.01,4004.0,354.3687,354.5592,354.1687,354.3306,4004.0
2020-10-29 15:00:00,372.04,372.82,371.56,372.82,3495.0,354.3592,355.1021,353.902,355.1021,3495.0
2020-10-29 15:05:00,372.69,372.69,372.07,372.25,1533.0,354.9783,354.9783,354.3877,354.5592,1533.0
2020-10-29 15:10:00,372.52,372.67,371.5,372.02,10097.0,354.8164,354.9592,353.8448,354.3401,10097.0
2020-10-29 15:15:00,371.78,372.43,371.5,372.43,1987.0,354.1115,354.7306,353.8448,354.7306,1987.0
2020-10-29 15:20:00,372.17,372.71,372.17,372.71,4874.0,354.483,354.9973,354.483,354.9973,4874.0
2020-10-29 15:25:00,372.67,372.77,372.21,372.21,4887.0,354.9592,355.0545,354.5211,354.5211,4887.0
2020-10-29 15:30:00,372.55,372.95,372.1,372.23,4387.0,354.8449,355.2259,354.4163,354.5401,4387.0
2020-10-29 15:35:00,372.08,372.24,371.81,372.07,7384.0,354.3973,354.5497,354.1401,354.3877,7384.0
2020-10-29 15:40:00,372.08,372.45,371.8,371.96,6246.0,354.3973,354.7497,354.1306,354.283,6246.0
2020-10-29 15:45:00,371.87,373.12,371.82,372.74,7876.0,354.1972,355.3878,354.1496,355.0259,7876.0
2020-10-29 15:50:00,372.95,373.8,372.67,373.71,21858.0,355.2259,356.0355,354.9592,355.9498,21858.0
2020-10-29 15:55:00,373.3,373.47,370.38,370.86,48515.0,355.5593,355.7212,352.7781,353.2352,48515.0
2020-10-30 09:30:00,363.81,365.27,363.45,364.43,34965.0,346.5203,347.9109,346.1774,347.1108,34965.0
2020-10-30 09:35:00,364.47,365.22,364.31,364.86,12459.0,347.1489,347.8633,346.9965,347.5204,12459.0
2020-10-30 09:40:00,364.8,364.8,363.12,363.12,4697.0,347.4632,347.4632,345.8631,345.8631,4697.0
2020-10-30 09:45:00,362.94,363.73,362.62,363.14,8235.0,345.6916,346.4441,345.3868,345.8821,8235.0
2020-10-30 09:50:00,362.88,363.82,362.88,363.47,7650.0,345.6345,346.5298,345.6345,346.1964,7650.0
2020-10-30 09:55:00,363.45,364.57,363.29,364.24,5741.0,346.1774,347.2442,346.025,346.9299,5741.0
2020-10-30 10:00:00,364.24,364.68,363.85,364.68,3625.0,346.9299,347.3489,346.5584,347.3489,3625.0
2020-10-30 10:05:00,364.37,365.83,364.36,365.29,3848.0,347.0537,348.4443,347.0442,347.93,3848.0
2020-10-30 10:10:00,365.35,365.39,364.29,364.54,8156.0,347.9871,348.0252,346.9775,347.2156,8156.0
2020-10-30 10:15:00,364.44,364.71,363.84,364.46,6252.0,347.1203,347.3775,346.5489,347.1394,6252.0
2020-10-30 10:20:00,364.33,364.57,363.78,363.86,7275.0,347.0156,347.2442,346.4917,346.5679,7275.0
2020-10-30 10:25:00,363.88,364.06,363.29,363.7,7911.0,346.587,346.7584,346.025,346.4155,7911.0
2020-10-30 10:30:00,363.55,363.89,363.0,363.0,8471.0,346.2726,346.5965,345.7488,345.7488,8471.0
2020-10-30 10:35:00,362.66,363.2,362.19,363.03,9427.0,345.4249,345.9393,344.9773,345.7774,9427.0
2020-10-30 10:40:00,362.69,362.96,362.11,362.48,3142.0,345.4535,345.7107,344.9011,345.2535,3142.0
2020-10-30 10:45:00,362.69,363.02,361.67,361.68,6288.0,345.4535,345.7678,344.482,344.4915,6288.0
2020-10-30 10:50:00,361.52,362.52,361.5,362.52,8156.0,344.3391,345.2916,344.3201,345.2916,8156.0
2020-10-30 10:55:00,362.6,362.71,361.69,361.69,3267.0,345.3678,345.4726,344.501,344.501,3267.0
2020-10-30 11:00:00,361.61,363.48,361.61,363.14,9303.0,344.4248,346.206,344.4248,345.8821,9303.0
2020-10-30 11:05:00,363.05,363.11,362.25,362.43,4410.0,345.7964,345.8536,345.0344,345.2059,4410.0
2020-10-30 11:10:00,362.27,363.85,362.02,363.78,3520.0,345.0535,346.5584,344.8154,346.4917,3520.0
2020-10-30 11:15:00,363.68,363.68,362.16,362.27,1500.0,346.3965,346.3965,344.9487,345.0535,1500.0
2020-10-30 11:20:00,362.31,362.81,362.24,362.27,2456.0,345.0916,345.5678,345.0249,345.0535,2456.0
2020-10-30 11:25:00,362.23,362.23,361.5,361.67,2849.0,345.0154,345.0154,344.3201,344.482,2849.0
2020-10-30 11:30:00,361.45,361.45,360.88,361.35,5120.0,344.2724,344.2724,343.7295,344.1772,5120.0
2020-10-30 11:35:00,361.51,361.73,361.24,361.29,1791.0,344.3296,344.5391,344.0724,344.12,1791.0
2020-10-30 11:40:00,361.2,362.05,360.99,362.05,6020.0,344.0343,344.8439,343.8343,344.8439,6020.0
2020-10-30 11:45:00,361.83,362.64,361.4,362.64,6311.0,344.6344,345.4059,344.2248,345.4059,6311.0
2020-10-30 11:50:00,362.51,362.69,361.96,362.6,7475.0,345.2821,345.4535,344.7582,345.3678,7475.0
2020-10-30 11:55:00,362.28,362.39,361.84,362.14,6800.0,345.063,345.1678,344.6439,344.9297,6800.0
2020-10-30 12:00:00,361.99,363.23,361.99,363.05,6900.0,344.7868,345.9679,344.7868,345.7964,6900.0
2020-10-30 12:05:00,363.17,363.44,363.17,363.4,6490.0,345.9107,346.1679,345.9107,346.1298,6490.0
2020-10-30 12:10:00,363.36,363.64,363.01,363.54,6192.0,346.0917,346.3584,345.7583,346.2631,6192.0
2020-10-30 12:15:00,363.53,363.84,363.28,363.84,6677.0,346.2536,346.5489,346.0155,346.5489,6677.0
2020-10-30 12:20:00,363.82,363.84,363.08,363.69,18639.0,346.5298,346.5489,345.825,346.406,18639.0
2020-10-30 12:25:00,363.73,364.58,363.48,364.43,7056.0,346.4441,347.2537,346.206,347.1108,7056.0
2020-10-30 12:30:00,364.48,365.29,363.27,363.36,15153.0,347.1584,347.93,346.006,346.0917,15153.0
2020-10-30 12:35:00,363.37,363.77,363.11,363.13,8300.0,346.1012,346.4822,345.8536,345.8726,8300.0
2020-10-30 12:40:00,363.26,363.48,362.53,362.81,2161.0,345.9964,346.206,345.3011,345.5678,2161.0
2020-10-30 12:45:00,362.51,362.59,362.04,362.19,2700.0,345.2821,345.3583,344.8344,344.9773,2700.0
2020-10-30 12:50:00,361.86,361.91,361.69,361.9,2672.0,344.663,344.7106,344.501,344.7011,2672.0
2020-10-30 12:55:00,361.58,361.58,361.25,361.27,1910.0,344.3963,344.3963,344.082,344.101,1910.0
2020-10-30 13:00:00,361.22,362.0,360.93,361.56,2648.0,344.0534,344.7963,343.7772,344.3772,2648.0
2020-10-30 13:05:00,361.35,361.35,360.88,360.88,737.0,344.1772,344.1772,343.7295,343.7295,737.0
2020-10-30 13:10:00,360.67,360.74,360.25,360.27,7700.0,343.5295,343.5962,343.1295,343.1485,7700.0
2020-10-30 13:15:00,360.0,360.38,359.93,360.19,2922.0,342.8914,343.2533,342.8247,343.0723,2922.0
2020-10-30 13:20:00,360.04,360.3,360.0,360.3,1266.0,342.9295,343.1771,342.8914,343.1771,1266.0
2020-10-30 13:25:00,359.88,360.5,359.75,360.5,2891.0,342.7771,343.3676,342.6532,343.3676,2891.0
2020-10-30 13:30:00,360.53,360.53,359.97,360.0,4418.0,343.3962,343.3962,342.8628,342.8914,4418.0
2020-10-30 13:35:00,359.88,359.99,359.41,359.8,6397.0,342.7771,342.8818,342.3294,342.7009,6397.0
2020-10-30 13:40:00,359.7,360.45,359.7,360.25,2111.0,342.6056,343.32,342.6056,343.1295,2111.0
2020-10-30 13:45:00,360.19,360.22,359.82,359.97,2100.0,343.0723,343.1009,342.7199,342.8628,2100.0
2020-10-30 13:50:00,360.1,360.47,359.86,360.1,7420.0,342.9866,343.339,342.758,342.9866,7420.0
2020-10-30 13:55:00,360.16,360.46,360.0,360.0,3226.0,343.0438,343.3295,342.8914,342.8914,3226.0
2020-10-30 14:00:00,359.79,359.85,359.25,359.85,4757.0,342.6913,342.7485,342.177,342.7485,4757.0
2020-10-30 14:05:00,359.84,360.55,359.83,360.0,3300.0,342.739,343.4152,342.7294,342.8914,3300.0
2020-10-30 14:10:00,360.27,360.36,359.62,359.69,2126.0,343.1485,343.2342,342.5294,342.5961,2126.0
2020-10-30 14:15:00,359.71,360.09,359.71,360.0,2677.0,342.6151,342.9771,342.6151,342.8914,2677.0
2020-10-30 14:20:00,360.2,360.32,359.88,359.88,2671.0,343.0819,343.1961,342.7771,342.7771,2671.0
2020-10-30 14:25:00,359.74,359.88,359.22,359.22,9100.0,342.6437,342.7771,342.1484,342.1484,9100.0
2020-10-30 14:30:00,359.22,359.46,359.21,359.46,2881.0,342.1484,342.377,342.1389,342.377,2881.0
2020-10-30 14:35:00,359.47,359.89,359.25,359.89,1991.0,342.3865,342.7866,342.177,342.7866,1991.0
2020-10-30 14:40:00,359.75,359.76,359.38,359.75,3447.0,342.6532,342.6628,342.3008,342.6532,3447.0
2020-10-30 14:45:00,359.7,360.39,359.3,360.39,5413.0,342.6056,343.2628,342.2246,343.2628,5413.0
2020-10-30 14:50:00,360.1,360.1,359.53,359.87,2428.0,342.9866,342.9866,342.4437,342.7675,2428.0
2020-10-30 14:55:00,359.75,360.34,359.66,359.71,4205.0,342.6532,343.2152,342.5675,342.6151,4205.0
2020-10-30 15:00:00,359.83,360.34,359.56,359.8,13177.0,342.7294,343.2152,342.4723,342.7009,13177.0
2020-10-30 15:05:00,359.78,360.26,359.72,359.86,5500.0,342.6818,343.139,342.6247,342.758,5500.0
2020-10-30 15:10:00,359.97,360.5,359.97,360.5,3095.0,342.8628,343.3676,342.8628,343.3676,3095.0
2020-10-30 15:15:00,360.38,361.06,360.38,360.97,12053.0,343.2533,343.901,343.2533,343.8153,12053.0
2020-10-30 15:20:00,360.96,361.14,360.57,360.69,5181.0,343.8057,343.9772,343.4343,343.5486,5181.0
2020-10-30 15:25:00,360.58,360.65,359.81,359.82,3664.0,343.4438,343.5105,342.7104,342.7199,3664.0
2020-10-30 15:30:00,359.8,360.13,359.46,359.71,8125.0,342.7009,343.0152,342.377,342.6151,8125.0
2020-10-30 15:35:00,359.57,359.71,359.19,359.54,14430.0,342.4818,342.6151,342.1199,342.4532,14430.0
2020-10-30 15:40:00,359.64,360.41,359.2,360.38,9328.0,342.5485,343.2819,342.1294,343.2533,9328.0
2020-10-30 15:45:00,360.26,360.41,359.16,359.16,14870.0,343.139,343.2819,342.0913,342.0913,14870.0
2020-10-30 15:50:00,359.14,360.0,359.01,359.58,16638.0,342.0722,342.8914,341.9484,342.4913,16638.0
2020-10-30 15:55:00,359.75,361.63,359.41,361.63,33053.0,342.6532,344.4439,342.3294,344.4439,33053.0
2020-11-02 09:30:00,364.41,364.6,363.38,364.08,29930.0,348.2193,348.4009,347.2351,347.904,29930.0
2020-11-02 09:35:00,364.05,365.88,363.94,365.88,19890.0,347.8753,349.624,347.7702,349.624,19890.0
2020-11-02 09:40:00,365.79,368.29,365.7,368.07,22379.0,349.538,351.9269,349.452,351.7167,22379.0
2020-11-02 09:45:00,368.21,368.32,367.16,367.23,10832.0,351.8505,351.9556,350.8471,350.914,10832.0
2020-11-02 09:50:00,367.13,368.03,367.02,367.91,7196.0,350.8184,351.6785,350.7133,351.5638,7196.0
2020-11-02 09:55:00,368.05,368.29,367.11,367.11,7924.0,351.6976,351.9269,350.7993,350.7993,7924.0
2020-11-02 10:00:00,367.35,367.65,365.9,366.06,15306.0,351.0287,351.3153,349.6431,349.796,15306.0
2020-11-02 10:05:00,365.99,366.6,365.51,366.52,9462.0,349.7291,350.312,349.2704,350.2355,9462.0
2020-11-02 10:10:00,366.66,368.05,366.54,368.0,15086.0,350.3693,351.6976,350.2547,351.6498,15086.0
2020-11-02 10:15:00,367.94,367.94,366.98,367.67,9444.0,351.5925,351.5925,350.6751,351.3345,9444.0
2020-11-02 10:20:00,367.64,368.0,367.05,367.99,10996.0,351.3058,351.6498,350.742,351.6402,10996.0
2020-11-02 10:25:00,368.26,368.26,367.24,367.49,22315.0,351.8982,351.8982,350.9236,351.1625,22315.0
2020-11-02 10:30:00,367.54,367.65,366.7,366.7,11731.0,351.2102,351.3153,350.4076,350.4076,11731.0
2020-11-02 10:35:00,366.62,366.87,365.73,365.76,12046.0,350.3311,350.57,349.4806,349.5093,12046.0
2020-11-02 10:40:00,365.58,366.02,365.32,365.32,6470.0,349.3373,349.7578,349.0889,349.0889,6470.0
2020-11-02 10:45:00,365.36,366.88,365.29,366.87,7853.0,349.1271,350.5796,349.0602,350.57,7853.0
2020-11-02 10:50:00,367.0,367.29,366.39,367.26,6365.0,350.6942,350.9713,350.1113,350.9427,6365.0
2020-11-02 10:55:00,367.31,367.5,366.73,366.73,6680.0,350.9904,351.172,350.4362,350.4362,6680.0
2020-11-02 11:00:00,366.69,367.54,366.58,367.13,4000.0,350.398,351.2102,350.2929,350.8184,4000.0
2020-11-02 11:05:00,366.9,367.5,366.59,367.5,3350.0,350.5987,351.172,350.3024,351.172,3350.0
2020-11-02 11:10:00,367.5,367.72,367.18,367.72,31328.0,351.172,351.3822,350.8662,351.3822,31328.0
2020-11-02 11:15:00,367.63,367.63,366.61,366.61,19687.0,351.2962,351.2962,350.3215,350.3215,19687.0
2020-11-02 11:20:00,366.59,366.59,365.8,365.84,2394.0,350.3024,350.3024,349.5475,349.5858,2394.0
2020-11-02 11:25:00,365.92,366.36,365.64,366.05,5302.0,349.6622,350.0827,349.3946,349.7864,5302.0
2020-11-02 11:30:00,365.94,366.43,365.41,365.57,9562.0,349.6813,350.1495,349.1749,349.3278,9562.0
2020-11-02 11:35:00,365.38,365.96,364.95,365.56,10840.0,349.1462,349.7004,348.7353,349.3182,10840.0
2020-11-02 11:40:00,365.73,366.11,365.73,365.95,1000.0,349.4806,349.8438,349.4806,349.6909,1000.0
2020-11-02 11:45:00,366.41,366.81,366.4,366.76,3909.0,350.1304,350.5127,350.1209,350.4649,3909.0
2020-11-02 11:50:00,366.53,367.27,366.52,367.1,3882.0,350.2451,350.9522,350.2355,350.7898,3882.0
2020-11-02 11:55:00,367.02,367.02,366.38,366.4,2709.0,350.7133,350.7133,350.1018,350.1209,2709.0
2020-11-02 12:00:00,366.16,366.16,365.58,365.58,1300.0,349.8915,349.8915,349.3373,349.3373,1300.0
2020-11-02 12:05:00,365.5,365.5,365.41,365.41,400.0,349.2609,349.2609,349.1749,349.1749,400.0
2020-11-02 12:10:00,366.01,366.01,365.61,365.61,1220.0,349.7482,349.7482,349.366,349.366,1220.0
2020-11-02 12:15:00,366.17,366.18,365.67,365.67,1600.0,349.9011,349.9107,349.4233,349.4233,1600.0
2020-11-02 12:20:00,365.77,366.31,365.74,366.31,2469.0,349.5189,350.0349,349.4902,350.0349,2469.0
2020-11-02 12:25:00,366.07,366.53,365.95,366.53,1138.0,349.8055,350.2451,349.6909,350.2451,1138.0
2020-11-02 12:30:00,366.44,366.44,365.83,365.83,2240.0,350.1591,350.1591,349.5762,349.5762,2240.0
2020-11-02 12:35:00,365.92,365.95,364.8,364.83,1721.0,349.6622,349.6909,348.592,348.6206,1721.0
2020-11-02 12:40:00,364.83,364.83,364.6,364.66,1000.0,348.6206,348.6206,348.4009,348.4582,1000.0
2020-11-02 12:45:00,364.48,364.48,363.81,363.96,2051.0,348.2862,348.2862,347.646,347.7893,2051.0
2020-11-02 12:50:00,363.81,364.41,363.68,363.96,1920.0,347.646,348.2193,347.5217,347.7893,1920.0
2020-11-02 12:55:00,363.97,364.17,363.83,363.83,1330.0,347.7988,347.99,347.6651,347.6651,1330.0
2020-11-02 13:00:00,363.81,363.81,363.18,363.5,1000.0,347.646,347.646,347.0439,347.3497,1000.0
2020-11-02 13:05:00,363.32,363.87,363.32,363.5,1700.0,347.1777,347.7033,347.1777,347.3497,1700.0
2020-11-02 13:10:00,363.34,363.5,363.18,363.5,2900.0,347.1968,347.3497,347.0439,347.3497,2900.0
2020-11-02 13:15:00,363.96,363.96,362.97,362.97,1507.0,347.7893,347.7893,346.8433,346.8433,1507.0
2020-11-02 13:20:00,362.7,363.35,362.62,362.84,2100.0,346.5853,347.2064,346.5088,346.7191,2100.0
2020-11-02 13:25:00,362.84,363.46,362.64,363.46,1500.0,346.7191,347.3115,346.5279,347.3115,1500.0
2020-11-02 13:30:00,363.37,363.46,363.14,363.43,1000.0,347.2255,347.3115,347.0057,347.2828,1000.0
2020-11-02 13:35:00,363.26,363.26,362.79,362.79,1000.0,347.1204,347.1204,346.6713,346.6713,1000.0
2020-11-02 13:40:00,363.1,363.6,363.1,363.41,1619.0,346.9675,347.4453,346.9675,347.2637,1619.0
2020-11-02 13:45:00,363.35,363.35,362.59,362.59,2420.0,347.2064,347.2064,346.4802,346.4802,2420.0
2020-11-02 13:50:00,362.6,362.6,361.72,361.84,1873.0,346.4897,346.4897,345.6488,345.7635,1873.0
2020-11-02 13:55:00,361.75,361.88,361.75,361.87,848.0,345.6775,345.8017,345.6775,345.7921,848.0
2020-11-02 14:00:00,362.58,362.58,362.02,362.13,600.0,346.4706,346.4706,345.9355,346.0406,600.0
2020-11-02 14:05:00,362.28,362.51,361.91,361.91,3403.0,346.1839,346.4037,345.8304,345.8304,3403.0
2020-11-02 14:10:00,362.27,362.73,362.12,362.17,6164.0,346.1744,346.6139,346.031,346.0788,6164.0
2020-11-02 14:15:00,362.11,362.28,361.81,362.28,1000.0,346.0215,346.1839,345.7348,346.1839,1000.0
2020-11-02 14:20:00,362.25,363.36,362.25,363.28,3350.0,346.1553,347.2159,346.1553,347.1395,3350.0
2020-11-02 14:25:00,363.38,363.38,362.81,362.84,3030.0,347.2351,347.2351,346.6904,346.7191,3030.0
2020-11-02 14:30:00,362.97,363.42,362.71,362.84,5595.0,346.8433,347.2733,346.5948,346.7191,5595.0
2020-11-02 14:35:00,362.85,363.32,362.83,363.2,4592.0,346.7286,347.1777,346.7095,347.0631,4592.0
2020-11-02 14:40:00,363.21,363.27,362.69,362.7,3200.0,347.0726,347.1299,346.5757,346.5853,3200.0
2020-11-02 14:45:00,363.03,363.6,362.95,363.26,5303.0,346.9006,347.4453,346.8242,347.1204,5303.0
2020-11-02 14:50:00,363.17,363.4,362.83,362.92,4900.0,347.0344,347.2542,346.7095,346.7955,4900.0
2020-11-02 14:55:00,362.89,363.65,362.79,363.65,8916.0,346.7668,347.4931,346.6713,347.4931,8916.0
2020-11-02 15:00:00,363.84,364.31,363.74,363.82,2900.0,347.6746,348.1237,347.5791,347.6555,2900.0
2020-11-02 15:05:00,363.65,363.93,363.57,363.72,1740.0,347.4931,347.7606,347.4166,347.56,1740.0
2020-11-02 15:10:00,363.92,364.3,363.87,364.04,3580.0,347.7511,348.1142,347.7033,347.8657,3580.0
2020-11-02 15:15:00,364.18,365.05,364.12,365.03,9502.0,347.9995,348.8309,347.9422,348.8117,9502.0
2020-11-02 15:20:00,365.04,365.28,364.69,364.74,6302.0,348.8213,349.0506,348.4869,348.5346,6302.0
2020-11-02 15:25:00,364.83,364.84,363.89,364.54,3698.0,348.6206,348.6302,347.7224,348.3435,3698.0
2020-11-02 15:30:00,364.65,364.86,364.08,364.08,5327.0,348.4486,348.6493,347.904,347.904,5327.0
2020-11-02 15:35:00,364.09,364.31,363.87,364.13,3900.0,347.9135,348.1237,347.7033,347.9517,3900.0
2020-11-02 15:40:00,364.25,364.25,363.61,363.73,4600.0,348.0664,348.0664,347.4548,347.5695,4600.0
2020-11-02 15:45:00,363.82,364.46,363.76,364.46,7156.0,347.6555,348.2671,347.5982,348.2671,7156.0
2020-11-02 15:50:00,364.23,364.76,364.13,364.76,9318.0,348.0473,348.5537,347.9517,348.5537,9318.0
2020-11-02 15:55:00,364.73,365.16,364.57,364.82,30527.0,348.5251,348.936,348.3722,348.6111,30527.0
2020-11-03 09:30:00,368.21,369.12,367.86,368.69,21952.0,351.8505,352.72,351.516,352.3091,21952.0
2020-11-03 09:35:00,368.83,370.18,368.81,369.15,14161.0,352.4429,353.7329,352.4238,352.7487,14161.0
2020-11-03 09:40:00,369.13,369.39,368.89,368.98,16839.0,352.7296,352.978,352.5002,352.5863,16839.0
2020-11-03 09:45:00,368.71,369.29,368.55,369.29,13310.0,352.3282,352.8825,352.1754,352.8825,13310.0
2020-11-03 09:50:00,369.59,370.24,369.38,370.12,9380.0,353.1691,353.7903,352.9685,353.6756,9380.0
2020-11-03 09:55:00,370.15,371.59,370.15,371.46,6050.0,353.7043,355.0803,353.7043,354.9561,6050.0
2020-11-03 10:00:00,371.53,372.48,371.44,372.28,3920.0,355.023,355.9307,354.937,355.7396,3920.0
2020-11-03 10:05:00,372.16,373.02,371.96,373.02,8537.0,355.625,356.4468,355.4338,356.4468,8537.0
2020-11-03 10:10:00,372.85,373.4,372.85,373.4,4594.0,356.2843,356.8099,356.2843,356.8099,4594.0
2020-11-03 10:15:00,373.39,374.02,373.2,373.85,7350.0,356.8003,357.4023,356.6188,357.2399,7350.0
2020-11-03 10:20:00,373.91,375.14,373.91,375.14,5736.0,357.2972,358.4726,357.2972,358.4726,5736.0
2020-11-03 10:25:00,375.21,375.49,374.81,375.05,4400.0,358.5395,358.807,358.1572,358.3866,4400.0
2020-11-03 10:30:00,375.36,376.39,374.52,374.53,8864.0,358.6828,359.667,357.8801,357.8897,8864.0
2020-11-03 10:35:00,374.59,374.59,373.92,374.02,8644.0,357.947,357.947,357.3068,357.4023,8644.0
2020-11-03 10:40:00,374.06,374.06,373.53,373.98,3100.0,357.4405,357.4405,356.9341,357.3641,3100.0
2020-11-03 10:45:00,373.98,374.95,373.97,374.83,11102.0,357.3641,358.291,357.3545,358.1763,11102.0
2020-11-03 10:50:00,374.93,375.07,374.45,374.5,5504.0,358.2719,358.4057,357.8132,357.861,5504.0
2020-11-03 10:55:00,374.62,375.49,374.47,375.49,13022.0,357.9757,358.807,357.8323,358.807,13022.0
2020-11-03 11:00:00,375.73,375.8,374.38,375.04,5811.0,359.0363,359.1032,357.7463,358.377,5811.0
2020-11-03 11:05:00,374.92,375.13,374.42,374.42,5027.0,358.2623,358.463,357.7846,357.7846,5027.0
2020-11-03 11:10:00,374.81,374.84,374.44,374.62,3908.0,358.1572,358.1859,357.8037,357.9757,3908.0
2020-11-03 11:15:00,374.65,374.78,374.36,374.67,6114.0,358.0043,358.1286,357.7272,358.0234,6114.0
2020-11-03 11:20:00,374.69,374.75,373.97,374.11,14767.0,358.0426,358.0999,357.3545,357.4883,14767.0
2020-11-03 11:25:00,373.91,373.97,373.63,373.63,1864.0,357.2972,357.3545,357.0297,357.0297,1864.0
2020-11-03 11:30:00,373.49,373.77,373.21,373.29,9703.0,356.8959,357.1634,356.6283,356.7048,9703.0
2020-11-03 11:35:00,373.47,373.91,373.4,373.91,2994.0,356.8768,357.2972,356.8099,357.2972,2994.0
2020-11-03 11:40:00,374.75,374.75,373.73,373.98,1350.0,358.0999,358.0999,357.1252,357.3641,1350.0
2020-11-03 11:45:00,373.67,373.88,373.51,373.88,1180.0,357.0679,357.2685,356.915,357.2685,1180.0
2020-11-03 11:50:00,373.56,373.57,373.01,373.01,1584.0,356.9628,356.9723,356.4372,356.4372,1584.0
2020-11-03 11:55:00,372.48,372.6,372.35,372.5,1730.0,355.9307,356.0454,355.8065,355.9499,1730.0
2020-11-03 12:00:00,372.67,372.97,372.67,372.69,1580.0,356.1123,356.399,356.1123,356.1314,1580.0
2020-11-03 12:05:00,372.41,372.71,372.41,372.7,900.0,355.8639,356.1505,355.8639,356.141,900.0
2020-11-03 12:10:00,372.63,373.19,372.5,372.76,1831.0,356.0741,356.6092,355.9499,356.1983,1831.0
2020-11-03 12:15:00,372.8,373.56,372.8,373.18,2700.0,356.2365,356.9628,356.2365,356.5996,2700.0
2020-11-03 12:20:00,373.32,373.71,373.32,373.56,3102.0,356.7334,357.1061,356.7334,356.9628,3102.0
2020-11-03 12:25:00,373.39,373.84,373.36,373.4,1600.0,356.8003,357.2303,356.7716,356.8099,1600.0
2020-11-03 12:30:00,373.5,373.5,373.17,373.17,5000.0,356.9054,356.9054,356.5901,356.5901,5000.0
2020-11-03 12:35:00,373.61,373.61,373.04,373.04,818.0,357.0105,357.0105,356.4659,356.4659,818.0
2020-11-03 12:40:00,373.01,373.32,372.9,373.32,900.0,356.4372,356.7334,356.3321,356.7334,900.0
2020-11-03 12:45:00,372.76,373.33,372.76,373.33,400.0,356.1983,356.743,356.1983,356.743,400.0
2020-11-03 12:50:00,373.23,373.47,372.57,372.57,2525.0,356.6474,356.8768,356.0167,356.0167,2525.0
2020-11-03 12:55:00,372.66,372.66,372.33,372.37,600.0,356.1027,356.1027,355.7874,355.8256,600.0
2020-11-03 13:00:00,372.8,373.08,372.78,372.9,780.0,356.2365,356.5041,356.2174,356.3321,780.0
2020-11-03 13:05:00,373.07,373.19,372.78,372.86,2645.0,356.4945,356.6092,356.2174,356.2939,2645.0
2020-11-03 13:10:00,372.69,372.69,372.24,372.49,500.0,356.1314,356.1314,355.7014,355.9403,500.0
2020-11-03 13:15:00,372.26,372.34,372.01,372.34,1500.0,355.7205,355.797,355.4816,355.797,1500.0
2020-11-03 13:20:00,372.22,372.34,372.1,372.34,700.0,355.6823,355.797,355.5676,355.797,700.0
2020-11-03 13:25:00,372.34,372.34,371.73,371.75,1600.0,355.797,355.797,355.2141,355.2332,1600.0
2020-11-03 13:30:00,372.04,372.33,371.96,372.33,1771.0,355.5103,355.7874,355.4338,355.7874,1771.0
2020-11-03 13:35:00,372.37,372.59,372.09,372.21,3826.0,355.8256,356.0359,355.5581,355.6727,3826.0
2020-11-03 13:40:00,372.1,372.69,371.98,372.69,2709.0,355.5676,356.1314,355.453,356.1314,2709.0
2020-11-03 13:45:00,372.15,372.42,372.05,372.11,3872.0,355.6154,355.8734,355.5199,355.5772,3872.0
2020-11-03 13:50:00,372.19,372.3,371.57,371.58,2986.0,355.6536,355.7587,355.0612,355.0707,2986.0
2020-11-03 13:55:00,371.75,371.93,371.15,371.27,2480.0,355.2332,355.4052,354.6598,354.7745,2480.0
2020-11-03 14:00:00,371.43,371.9,371.43,371.9,900.0,354.9274,355.3765,354.9274,355.3765,900.0
2020-11-03 14:05:00,371.94,371.97,371.43,371.76,1400.0,355.4147,355.4434,354.9274,355.2427,1400.0
2020-11-03 14:10:00,371.39,372.44,371.38,371.89,2353.0,354.8892,355.8925,354.8796,355.367,2353.0
2020-11-03 14:15:00,372.38,372.5,371.95,372.5,1127.0,355.8352,355.9499,355.4243,355.9499,1127.0
2020-11-03 14:20:00,372.62,372.65,371.99,372.63,4739.0,356.0645,356.0932,355.4625,356.0741,4739.0
2020-11-03 14:25:00,372.44,372.82,372.25,372.33,5173.0,355.8925,356.2556,355.711,355.7874,5173.0
2020-11-03 14:30:00,372.27,372.59,371.98,372.24,3176.0,355.7301,356.0359,355.453,355.7014,3176.0
2020-11-03 14:35:00,372.33,372.97,372.22,372.53,3422.0,355.7874,356.399,355.6823,355.9785,3422.0
2020-11-03 14:40:00,372.69,373.16,372.6,373.11,3300.0,356.1314,356.5805,356.0454,356.5328,3300.0
2020-11-03 14:45:00,373.07,373.32,372.96,373.32,4103.0,356.4945,356.7334,356.3894,356.7334,4103.0
2020-11-03 14:50:00,373.22,373.47,373.08,373.24,2000.0,356.6379,356.8768,356.5041,356.657,2000.0
2020-11-03 14:55:00,373.46,373.48,373.02,373.19,1900.0,356.8672,356.8863,356.4468,356.6092,1900.0
2020-11-03 15:00:00,373.19,373.36,372.56,372.9,8416.0,356.6092,356.7716,356.0072,356.3321,8416.0
2020-11-03 15:05:00,372.79,373.11,372.36,372.87,8439.0,356.227,356.5328,355.8161,356.3034,8439.0
2020-11-03 15:10:00,372.81,373.42,372.81,373.0,5538.0,356.2461,356.829,356.2461,356.4276,5538.0
2020-11-03 15:15:00,372.89,373.26,372.53,372.8,7459.0,356.3225,356.6761,355.9785,356.2365,7459.0
2020-11-03 15:20:00,372.78,373.21,372.26,372.99,14619.0,356.2174,356.6283,355.7205,356.4181,14619.0
2020-11-03 15:25:00,372.88,373.23,372.3,372.81,14279.0,356.313,356.6474,355.7587,356.2461,14279.0
2020-11-03 15:30:00,372.98,373.38,372.74,372.88,33098.0,356.4085,356.7908,356.1792,356.313,33098.0
2020-11-03 15:35:00,372.88,373.31,372.74,373.03,22146.0,356.313,356.7239,356.1792,356.4563,22146.0
2020-11-03 15:40:00,372.99,373.55,372.28,372.88,28969.0,356.4181,356.9532,355.7396,356.313,28969.0
2020-11-03 15:45:00,372.6,372.99,372.37,372.56,13457.0,356.0454,356.4181,355.8256,356.0072,13457.0
2020-11-03 15:50:00,372.46,372.93,372.32,372.74,33604.0,355.9116,356.3608,355.7779,356.1792,33604.0
2020-11-03 15:55:00,372.74,372.74,371.46,371.98,36460.0,356.1792,356.1792,354.9561,355.453,36460.0
2020-11-04 09:30:00,373.66,374.5,373.66,373.85,49378.0,357.0583,357.861,357.0583,357.2399,49378.0
2020-11-04 09:35:00,373.84,374.05,372.32,373.11,49001.0,357.2303,357.431,355.7779,356.5328,49001.0
2020-11-04 09:40:00,373.17,374.71,373.0,374.51,16650.0,356.5901,358.0617,356.4276,357.8706,16650.0
2020-11-04 09:45:00,374.45,375.6,373.67,375.29,25324.0,357.8132,358.9121,357.0679,358.6159,25324.0
2020-11-04 09:50:00,375.3,375.83,374.9,375.13,22725.0,358.6255,359.1319,358.2432,358.463,22725.0
2020-11-04 09:55:00,375.01,377.17,374.67,377.17,24294.0,358.3483,360.4124,358.0234,360.4124,24294.0
2020-11-04 10:00:00,377.8,378.0,376.72,377.73,20482.0,361.0144,361.2055,359.9824,360.9475,20482.0
2020-11-04 10:05:00,377.87,378.25,377.46,378.12,11041.0,361.0813,361.4444,360.6895,361.3202,11041.0
2020-11-04 10:10:00,378.32,378.83,377.39,377.68,14454.0,361.5113,361.9986,360.6226,360.8997,14454.0
2020-11-04 10:15:00,377.61,379.0,377.61,379.0,14729.0,360.8328,362.1611,360.8328,362.1611,14729.0
2020-11-04 10:20:00,379.1,379.84,378.78,379.77,12267.0,362.2566,362.9637,361.9508,362.8969,12267.0
2020-11-04 10:25:00,379.86,380.06,378.63,378.75,10390.0,362.9829,363.174,361.8075,361.9222,10390.0
2020-11-04 10:30:00,378.71,379.42,378.21,379.4,13292.0,361.8839,362.5624,361.4062,362.5433,13292.0
2020-11-04 10:35:00,379.39,379.51,377.22,377.29,13523.0,362.5337,362.6484,360.4601,360.527,13523.0
2020-11-04 10:40:00,377.18,378.74,377.01,377.19,27510.0,360.4219,361.9126,360.2595,360.4315,27510.0
2020-11-04 10:45:00,377.24,378.58,377.17,378.09,8782.0,360.4793,361.7597,360.4124,361.2915,8782.0
2020-11-04 10:50:00,378.25,378.61,377.31,378.37,8402.0,361.4444,361.7884,360.5461,361.5591,8402.0
2020-11-04 10:55:00,378.57,378.84,377.81,378.31,8833.0,361.7502,362.0082,361.0239,361.5017,8833.0
2020-11-04 11:00:00,378.23,378.46,376.84,376.84,10132.0,361.4253,361.6451,360.097,360.097,10132.0
2020-11-04 11:05:00,376.98,377.15,376.24,376.4,7018.0,360.2308,360.3933,359.5237,359.6766,7018.0
2020-11-04 11:10:00,376.26,376.48,375.0,375.05,29615.0,359.5428,359.753,358.3388,358.3866,29615.0
2020-11-04 11:15:00,375.09,377.53,374.95,377.47,18196.0,358.4248,360.7564,358.291,360.699,18196.0
2020-11-04 11:20:00,377.39,378.37,376.92,378.37,12554.0,360.6226,361.5591,360.1735,361.5591,12554.0
2020-11-04 11:25:00,378.33,379.03,377.96,378.14,14286.0,361.5208,362.1897,361.1673,361.3393,14286.0
2020-11-04 11:30:00,378.27,378.73,377.35,377.88,25923.0,361.4635,361.9031,360.5844,361.0908,25923.0
2020-11-04 11:35:00,378.27,378.47,378.15,378.47,1735.0,361.4635,361.6546,361.3488,361.6546,1735.0
2020-11-04 11:40:00,378.59,379.14,378.59,378.87,9669.0,361.7693,362.2948,361.7693,362.0368,9669.0
2020-11-04 11:45:00,379.08,379.75,379.08,379.75,7089.0,362.2375,362.8777,362.2375,362.8777,7089.0
2020-11-04 11:50:00,380.0,380.85,379.96,380.66,9765.0,363.1166,363.9289,363.0784,363.7473,9765.0
2020-11-04 11:55:00,380.78,381.84,380.77,381.43,3340.0,363.862,364.8749,363.8524,364.4831,3340.0
2020-11-04 12:00:00,381.62,381.62,381.12,381.16,4059.0,364.6647,364.6647,364.1869,364.2251,4059.0
2020-11-04 12:05:00,381.31,381.34,380.63,381.15,9165.0,364.3684,364.3971,363.7186,364.2155,9165.0
2020-11-04 12:10:00,381.0,381.08,380.42,381.06,2894.0,364.0722,364.1486,363.518,364.1295,2894.0
2020-11-04 12:15:00,381.39,382.21,381.23,381.93,4166.0,364.4449,365.2284,364.292,364.9609,4166.0
2020-11-04 12:20:00,381.92,384.3,381.92,383.92,14861.0,364.9513,367.2256,364.9513,366.8625,14861.0
2020-11-04 12:25:00,384.03,384.09,383.29,384.09,31599.0,366.9676,367.0249,366.2605,367.0249,31599.0
2020-11-04 12:30:00,384.02,384.41,383.66,384.31,4661.0,366.958,367.3307,366.614,367.2351,4661.0
2020-11-04 12:35:00,384.35,384.35,383.94,384.07,3498.0,367.2734,367.2734,366.8816,367.0058,3498.0
2020-11-04 12:40:00,384.07,384.65,383.78,384.09,7761.0,367.0058,367.56,366.7287,367.0249,7761.0
2020-11-04 12:45:00,384.1,384.12,383.65,383.97,5894.0,367.0345,367.0536,366.6045,366.9102,5894.0
2020-11-04 12:50:00,383.97,384.09,383.57,383.57,3900.0,366.9102,367.0249,366.528,366.528,3900.0
2020-11-04 12:55:00,384.0,384.34,383.86,384.12,1250.0,366.9389,367.2638,366.8051,367.0536,1250.0
2020-11-04 13:00:00,384.2,384.25,383.09,383.54,4582.0,367.13,367.1778,366.0693,366.4994,4582.0
2020-11-04 13:05:00,383.77,383.77,382.88,383.19,2810.0,366.7191,366.7191,365.8687,366.1649,2810.0
2020-11-04 13:10:00,383.18,383.24,382.57,383.02,4703.0,366.1553,366.2127,365.5724,366.0025,4703.0
2020-11-04 13:15:00,383.0,383.9,382.98,383.54,5882.0,365.9833,366.8434,365.9642,366.4994,5882.0
2020-11-04 13:20:00,383.56,383.78,383.38,383.77,1410.0,366.5185,366.7287,366.3465,366.7191,1410.0
2020-11-04 13:25:00,383.77,383.77,382.91,383.5,3019.0,366.7191,366.7191,365.8973,366.4611,3019.0
2020-11-04 13:30:00,383.38,384.23,383.37,384.19,9338.0,366.3465,367.1587,366.3369,367.1205,9338.0
2020-11-04 13:35:00,384.06,384.33,383.45,383.52,14137.0,366.9962,367.2543,366.4133,366.4802,14137.0
2020-11-04 13:40:00,383.43,383.43,382.45,382.45,3231.0,366.3942,366.3942,365.4578,365.4578,3231.0
2020-11-04 13:45:00,382.93,383.5,382.92,383.29,2363.0,365.9165,366.4611,365.9069,366.2605,2363.0
2020-11-04 13:50:00,382.94,383.6,382.68,382.98,3219.0,365.926,366.5567,365.6776,365.9642,3219.0
2020-11-04 13:55:00,383.33,384.37,383.14,384.17,9216.0,366.2987,367.2925,366.1171,367.1014,9216.0
2020-11-04 14:00:00,384.16,384.85,383.76,383.77,8583.0,367.0918,367.7511,366.7096,366.7191,8583.0
2020-11-04 14:05:00,383.88,384.7,383.76,384.48,11822.0,366.8242,367.6078,366.7096,367.3976,11822.0
2020-11-04 14:10:00,384.59,384.89,384.17,384.18,6234.0,367.5027,367.7894,367.1014,367.1109,6234.0
2020-11-04 14:15:00,384.04,384.17,383.56,383.93,5651.0,366.9771,367.1014,366.5185,366.872,5651.0
2020-11-04 14:20:00,383.88,384.96,383.75,384.0,24311.0,366.8242,367.8563,366.7,366.9389,24311.0
2020-11-04 14:25:00,383.92,384.0,383.69,384.0,5229.0,366.8625,366.9389,366.6427,366.9389,5229.0
2020-11-04 14:30:00,383.74,383.98,383.48,383.78,4745.0,366.6905,366.9198,366.442,366.7287,4745.0
2020-11-04 14:35:00,383.83,384.38,383.73,384.38,6989.0,366.7765,367.302,366.6809,367.302,6989.0
2020-11-04 14:40:00,384.31,384.31,382.77,383.38,9478.0,367.2351,367.2351,365.7636,366.3465,9478.0
2020-11-04 14:45:00,383.35,384.19,383.03,383.77,6667.0,366.3178,367.1205,366.012,366.7191,6667.0
2020-11-04 14:50:00,383.83,384.36,383.83,384.0,13781.0,366.7765,367.2829,366.7765,366.9389,13781.0
2020-11-04 14:55:00,383.95,384.73,383.8,384.61,11681.0,366.8911,367.6365,366.7478,367.5218,11681.0
2020-11-04 15:00:00,384.41,384.95,382.81,382.81,5300.0,367.3307,367.8467,365.8018,365.8018,5300.0
2020-11-04 15:05:00,383.19,383.61,382.89,383.61,2200.0,366.1649,366.5662,365.8782,366.5662,2200.0
2020-11-04 15:10:00,383.52,383.9,383.35,383.56,3026.0,366.4802,366.8434,366.3178,366.5185,3026.0
2020-11-04 15:15:00,383.42,383.57,382.43,382.43,5680.0,366.3847,366.528,365.4387,365.4387,5680.0
2020-11-04 15:20:00,382.55,382.92,382.35,382.92,2299.0,365.5533,365.9069,365.3622,365.9069,2299.0
2020-11-04 15:25:00,382.96,383.08,381.98,382.46,5580.0,365.9451,366.0598,365.0087,365.4673,5580.0
2020-11-04 15:30:00,382.37,382.78,381.98,382.71,6757.0,365.3813,365.7731,365.0087,365.7062,6757.0
2020-11-04 15:35:00,382.88,383.26,382.74,382.94,8471.0,365.8687,366.2318,365.7349,365.926,8471.0
2020-11-04 15:40:00,382.87,383.12,382.69,382.91,8936.0,365.8591,366.098,365.6871,365.8973,8936.0
2020-11-04 15:45:00,382.76,383.79,382.62,382.96,14581.0,365.754,366.7382,365.6202,365.9451,14581.0
2020-11-04 15:50:00,382.8,384.24,382.8,384.01,26138.0,365.7922,367.1683,365.7922,366.9485,26138.0
2020-11-04 15:55:00,384.16,384.16,382.57,382.57,46953.0,367.0918,367.0918,365.5724,365.5724,46953.0
2020-11-05 09:30:00,397.2,397.2,396.09,396.9,23238.0,379.5524,379.5524,378.4918,379.2658,23238.0
2020-11-05 09:35:00,396.68,398.13,396.55,397.86,21776.0,379.0555,380.4411,378.9313,380.1831,21776.0
2020-11-05 09:40:00,397.86,398.12,397.13,397.47,13226.0,380.1831,380.4316,379.4855,379.8104,13226.0
2020-11-05 09:45:00,397.61,397.72,397.33,397.37,8588.0,379.9442,380.0493,379.6767,379.7149,8588.0
2020-11-05 09:50:00,397.35,398.39,397.35,398.24,9600.0,379.6958,380.6896,379.6958,380.5462,9600.0
2020-11-05 09:55:00,398.38,398.94,398.22,398.5,9597.0,380.68,381.2151,380.5271,380.7947,9597.0
2020-11-05 10:00:00,398.5,399.0,398.1,399.0,12554.0,380.7947,381.2725,380.4125,381.2725,12554.0
2020-11-05 10:05:00,399.02,399.68,398.8,399.05,15297.0,381.2916,381.9223,381.0814,381.3202,15297.0
2020-11-05 10:10:00,399.26,399.58,397.78,397.78,5979.0,381.5209,381.8267,380.1067,380.1067,5979.0
2020-11-05 10:15:00,397.97,399.0,397.96,399.0,7865.0,380.2882,381.2725,380.2787,381.2725,7865.0
2020-11-05 10:20:00,398.93,398.95,397.59,397.59,7453.0,381.2056,381.2247,379.9251,379.9251,7453.0
2020-11-05 10:25:00,397.46,397.46,395.31,395.5,8414.0,379.8009,379.8009,377.7464,377.928,8414.0
2020-11-05 10:30:00,395.49,396.75,395.49,396.75,7467.0,377.9184,379.1224,377.9184,379.1224,7467.0
2020-11-05 10:35:00,396.54,397.36,396.49,397.28,7340.0,378.9218,379.7053,378.874,379.6289,7340.0
2020-11-05 10:40:00,397.09,398.23,397.0,397.87,4926.0,379.4473,380.5367,379.3613,380.1927,4926.0
2020-11-05 10:45:00,397.88,397.97,396.92,397.88,4234.0,380.2022,380.2882,379.2849,380.2022,4234.0
2020-11-05 10:50:00,397.92,398.16,397.75,398.16,3171.0,380.2404,380.4698,380.078,380.4698,3171.0
2020-11-05 10:55:00,398.24,398.76,398.18,398.55,4171.0,380.5462,381.0431,380.4889,380.8425,4171.0
2020-11-05 11:00:00,398.55,398.55,398.09,398.09,6322.0,380.8425,380.8425,380.4029,380.4029,6322.0
2020-11-05 11:05:00,398.44,398.48,397.69,397.69,4272.0,380.7373,380.7756,380.0207,380.0207,4272.0
2020-11-05 11:10:00,397.62,398.0,397.48,397.74,3630.0,379.9538,380.3169,379.82,380.0684,3630.0
2020-11-05 11:15:00,397.94,398.02,397.68,397.87,4150.0,380.2596,380.336,380.0111,380.1927,4150.0
2020-11-05 11:20:00,397.91,398.23,397.5,397.95,2630.0,380.2309,380.5367,379.8391,380.2691,2630.0
2020-11-05 11:25:00,398.13,398.38,397.32,397.32,10433.0,380.4411,380.68,379.6671,379.6671,10433.0
2020-11-05 11:30:00,397.46,397.74,396.12,396.12,26505.0,379.8009,380.0684,378.5204,378.5204,26505.0
2020-11-05 11:35:00,395.95,396.45,395.65,395.66,1451.0,378.358,378.8358,378.0713,378.0809,1451.0
2020-11-05 11:40:00,395.92,396.02,395.21,395.21,3792.0,378.3293,378.4249,377.6509,377.6509,3792.0
2020-11-05 11:45:00,395.29,395.59,395.19,395.58,900.0,377.7273,378.014,377.6317,378.0044,900.0
2020-11-05 11:50:00,395.38,395.57,394.54,394.56,2886.0,377.8133,377.9949,377.0106,377.0297,2886.0
2020-11-05 11:55:00,394.55,394.67,393.46,393.9,3955.0,377.0202,377.1348,375.9786,376.3991,3955.0
2020-11-05 12:00:00,394.0,394.93,393.8,394.75,3600.0,376.4946,377.3833,376.3035,377.2113,3600.0
2020-11-05 12:05:00,394.85,395.22,394.32,395.22,1384.0,377.3068,377.6604,376.8004,377.6604,1384.0
2020-11-05 12:10:00,395.12,395.61,395.12,395.61,1851.0,377.5649,378.0331,377.5649,378.0331,1851.0
2020-11-05 12:15:00,395.6,395.85,395.23,395.23,2679.0,378.0235,378.2624,377.67,377.67,2679.0
2020-11-05 12:20:00,395.52,395.52,394.62,394.63,1855.0,377.9471,377.9471,377.0871,377.0966,1855.0
2020-11-05 12:25:00,394.71,394.71,394.0,394.0,3523.0,377.1731,377.1731,376.4946,376.4946,3523.0
2020-11-05 12:30:00,394.38,394.38,394.04,394.04,450.0,376.8577,376.8577,376.5328,376.5328,450.0
2020-11-05 12:35:00,393.92,395.3,393.92,395.21,6164.0,376.4182,377.7369,376.4182,377.6509,6164.0
2020-11-05 12:40:00,395.25,395.25,394.92,394.93,1600.0,377.6891,377.6891,377.3737,377.3833,1600.0
2020-11-05 12:45:00,395.59,395.83,395.31,395.83,864.0,378.014,378.2433,377.7464,378.2433,864.0
2020-11-05 12:50:00,395.83,396.0,395.59,395.6,1400.0,378.2433,378.4058,378.014,378.0235,1400.0
2020-11-05 12:55:00,395.67,395.94,395.41,395.45,3550.0,378.0904,378.3484,377.842,377.8802,3550.0
2020-11-05 13:00:00,395.75,396.15,395.73,395.97,2573.0,378.1669,378.5491,378.1478,378.3771,2573.0
2020-11-05 13:05:00,395.97,396.26,395.97,396.09,1000.0,378.3771,378.6542,378.3771,378.4918,1000.0
2020-11-05 13:10:00,396.08,396.19,395.31,395.31,2078.0,378.4822,378.5873,377.7464,377.7464,2078.0
2020-11-05 13:15:00,395.31,395.46,394.84,394.98,2927.0,377.7464,377.8897,377.2973,377.4311,2927.0
2020-11-05 13:20:00,395.01,395.58,395.01,395.28,2643.0,377.4597,378.0044,377.4597,377.7177,2643.0
2020-11-05 13:25:00,395.5,395.6,395.34,395.6,544.0,377.928,378.0235,377.7751,378.0235,544.0
2020-11-05 13:30:00,395.77,395.77,394.7,394.7,3200.0,378.186,378.186,377.1635,377.1635,3200.0
2020-11-05 13:35:00,394.79,395.02,394.64,394.9,2418.0,377.2495,377.4693,377.1062,377.3546,2418.0
2020-11-05 13:40:00,395.0,395.03,394.75,394.92,3660.0,377.4502,377.4789,377.2113,377.3737,3660.0
2020-11-05 13:45:00,395.2,395.54,395.14,395.54,1127.0,377.6413,377.9662,377.584,377.9662,1127.0
2020-11-05 13:50:00,395.31,395.79,395.17,395.21,5300.0,377.7464,378.2051,377.6126,377.6509,5300.0
2020-11-05 13:55:00,395.4,395.95,395.4,395.81,1600.0,377.8324,378.358,377.8324,378.2242,1600.0
2020-11-05 14:00:00,396.0,396.95,396.0,396.95,1500.0,378.4058,379.3135,378.4058,379.3135,1500.0
2020-11-05 14:05:00,396.83,396.83,396.25,396.46,2300.0,379.1989,379.1989,378.6446,378.8453,2300.0
2020-11-05 14:10:00,397.17,397.29,396.8,397.07,3660.0,379.5238,379.6384,379.1702,379.4282,3660.0
2020-11-05 14:15:00,397.28,397.45,397.28,397.42,2407.0,379.6289,379.7913,379.6289,379.7627,2407.0
2020-11-05 14:20:00,397.51,397.89,397.51,397.74,1900.0,379.8487,380.2118,379.8487,380.0684,1900.0
2020-11-05 14:25:00,397.68,398.09,397.64,397.91,5313.0,380.0111,380.4029,379.9729,380.2309,5313.0
2020-11-05 14:30:00,397.91,397.99,397.54,397.85,3275.0,380.2309,380.3073,379.8773,380.1736,3275.0
2020-11-05 14:35:00,397.9,397.9,397.18,397.67,1648.0,380.2213,380.2213,379.5333,380.0016,1648.0
2020-11-05 14:40:00,398.0,398.25,397.81,398.12,3457.0,380.3169,380.5558,380.1353,380.4316,3457.0
2020-11-05 14:45:00,398.25,398.25,397.35,397.61,2028.0,380.5558,380.5558,379.6958,379.9442,2028.0
2020-11-05 14:50:00,397.51,397.95,397.19,397.95,1080.0,379.8487,380.2691,379.5429,380.2691,1080.0
2020-11-05 14:55:00,398.0,398.26,397.46,398.26,6015.0,380.3169,380.5653,379.8009,380.5653,6015.0
2020-11-05 15:00:00,398.13,398.33,398.05,398.05,2732.0,380.4411,380.6322,380.3647,380.3647,2732.0
2020-11-05 15:05:00,397.92,397.94,397.54,397.68,3900.0,380.2404,380.2596,379.8773,380.0111,3900.0
2020-11-05 15:10:00,397.81,397.82,396.69,396.97,3900.0,380.1353,380.1449,379.0651,379.3327,3900.0
2020-11-05 15:15:00,397.15,397.55,396.84,397.55,3639.0,379.5047,379.8869,379.2084,379.8869,3639.0
2020-11-05 15:20:00,397.56,397.8,397.4,397.5,3700.0,379.8964,380.1258,379.7436,379.8391,3700.0
2020-11-05 15:25:00,397.74,397.74,396.91,397.18,4990.0,380.0684,380.0684,379.2753,379.5333,4990.0
2020-11-05 15:30:00,397.31,397.52,396.79,396.92,4117.0,379.6576,379.8582,379.1607,379.2849,4117.0
2020-11-05 15:35:00,397.0,397.02,396.13,396.42,5693.0,379.3613,379.3804,378.53,378.8071,5693.0
2020-11-05 15:40:00,396.43,397.36,396.33,396.54,6497.0,378.8166,379.7053,378.7211,378.9218,6497.0
2020-11-05 15:45:00,396.58,396.74,396.05,396.73,5799.0,378.96,379.1129,378.4535,379.1033,5799.0
2020-11-05 15:50:00,397.0,398.22,396.79,397.97,18628.0,379.3613,380.5271,379.1607,380.2882,18628.0
2020-11-05 15:55:00,398.08,398.5,397.62,397.96,21552.0,380.3933,380.7947,379.9538,380.2787,21552.0
2020-11-06 09:30:00,402.38,402.46,400.61,401.29,47094.0,384.5023,384.5787,382.8109,383.4607,47094.0
2020-11-06 09:35:00,401.38,401.55,398.68,398.68,17809.0,383.5467,383.7092,380.9667,380.9667,17809.0
2020-11-06 09:40:00,398.57,399.6,398.19,398.82,13494.0,380.8616,381.8458,380.4985,381.1005,13494.0
2020-11-06 09:45:00,398.83,400.69,398.83,400.09,11925.0,381.11,382.8874,381.11,382.314,11925.0
2020-11-06 09:50:00,400.06,401.0,399.83,400.84,9397.0,382.2854,383.1836,382.0656,383.0307,9397.0
2020-11-06 09:55:00,400.9,401.02,399.13,399.13,23549.0,383.088,383.2027,381.3967,381.3967,23549.0
2020-11-06 10:00:00,399.46,399.92,398.8,399.84,18789.0,381.712,382.1516,381.0814,382.0751,18789.0
2020-11-06 10:05:00,399.57,400.53,399.52,400.3,14768.0,381.8171,382.7345,381.7694,382.5147,14768.0
2020-11-06 10:10:00,400.69,401.47,400.68,401.33,9854.0,382.8874,383.6327,382.8778,383.4989,9854.0
2020-11-06 10:15:00,401.58,402.38,401.58,402.24,9322.0,383.7378,384.5023,383.7378,384.3685,9322.0
2020-11-06 10:20:00,402.41,402.55,401.74,401.85,4520.0,384.531,384.6647,383.8907,383.9958,4520.0
2020-11-06 10:25:00,402.03,403.11,402.03,402.74,4711.0,384.1678,385.1999,384.1678,384.8463,4711.0
2020-11-06 10:30:00,402.52,402.89,402.35,402.72,5082.0,384.6361,384.9896,384.4736,384.8272,5082.0
2020-11-06 10:35:00,402.73,402.95,401.65,401.65,6956.0,384.8367,385.047,383.8047,383.8047,6956.0
2020-11-06 10:40:00,401.65,403.24,401.45,402.98,10168.0,383.8047,385.3241,383.6136,385.0756,10168.0
2020-11-06 10:45:00,402.96,403.37,402.67,402.73,4350.0,385.0565,385.4483,384.7794,384.8367,4350.0
2020-11-06 10:50:00,402.74,403.15,402.46,402.61,5417.0,384.8463,385.2381,384.5787,384.7221,5417.0
2020-11-06 10:55:00,402.63,402.67,400.95,401.62,6265.0,384.7412,384.7794,383.1358,383.7761,6265.0
2020-11-06 11:00:00,401.84,402.71,401.34,402.19,6506.0,383.9863,384.8176,383.5085,384.3207,6506.0
2020-11-06 11:05:00,402.29,402.82,401.97,402.79,1882.0,384.4163,384.9227,384.1105,384.8941,1882.0
2020-11-06 11:10:00,402.93,402.93,401.96,402.45,6130.0,385.0279,385.0279,384.101,384.5692,6130.0
2020-11-06 11:15:00,402.31,402.81,402.1,402.58,4335.0,384.4354,384.9132,384.2347,384.6934,4335.0
2020-11-06 11:20:00,402.5,402.5,402.02,402.31,2578.0,384.617,384.617,384.1583,384.4354,2578.0
2020-11-06 11:25:00,402.45,402.64,402.04,402.32,4102.0,384.5692,384.7507,384.1774,384.445,4102.0
2020-11-06 11:30:00,402.78,403.32,402.62,403.28,8284.0,384.8845,385.4005,384.7316,385.3623,8284.0
2020-11-06 11:35:00,403.04,403.83,403.02,403.79,1950.0,385.133,385.8879,385.1139,385.8496,1950.0
2020-11-06 11:40:00,403.65,403.79,403.58,403.58,1100.0,385.7159,385.8496,385.649,385.649,1100.0
2020-11-06 11:45:00,403.21,403.65,402.79,403.65,2573.0,385.2954,385.7159,384.8941,385.7159,2573.0
2020-11-06 11:50:00,403.64,404.22,403.43,403.43,4108.0,385.7063,386.2605,385.5056,385.5056,4108.0
2020-11-06 11:55:00,403.27,403.51,402.66,403.34,2570.0,385.3527,385.5821,384.7699,385.4196,2570.0
2020-11-06 12:00:00,403.19,403.95,403.14,403.5,3191.0,385.2763,386.0025,385.2285,385.5725,3191.0
2020-11-06 12:05:00,403.64,403.73,403.33,403.44,3400.0,385.7063,385.7923,385.4101,385.5152,3400.0
2020-11-06 12:10:00,403.7,403.75,403.26,403.26,1800.0,385.7636,385.8114,385.3432,385.3432,1800.0
2020-11-06 12:15:00,403.38,403.38,402.54,402.71,1200.0,385.4579,385.4579,384.6552,384.8176,1200.0
2020-11-06 12:20:00,402.75,403.57,402.75,403.23,1922.0,384.8559,385.6394,384.8559,385.3145,1922.0
2020-11-06 12:25:00,403.55,403.65,403.2,403.26,950.0,385.6203,385.7159,385.2859,385.3432,950.0
2020-11-06 12:30:00,403.5,404.03,403.46,403.64,4100.0,385.5725,386.079,385.5343,385.7063,4100.0
2020-11-06 12:35:00,403.43,403.43,402.84,403.18,1600.0,385.5056,385.5056,384.9419,385.2667,1600.0
2020-11-06 12:40:00,403.53,403.8,403.38,403.8,2355.0,385.6012,385.8592,385.4579,385.8592,2355.0
2020-11-06 12:45:00,403.62,403.96,403.43,403.96,1200.0,385.6872,386.0121,385.5056,386.0121,1200.0
2020-11-06 12:50:00,404.19,404.36,403.8,403.81,1453.0,386.2319,386.3943,385.8592,385.8688,1453.0
2020-11-06 12:55:00,404.15,404.5,404.04,404.5,3300.0,386.1937,386.5281,386.0885,386.5281,3300.0
2020-11-06 13:00:00,404.41,404.8,404.32,404.8,1934.0,386.4421,386.8148,386.3561,386.8148,1934.0
2020-11-06 13:05:00,404.99,405.14,404.81,404.87,2881.0,386.9963,387.1397,386.8243,386.8817,2881.0
2020-11-06 13:10:00,405.2,405.58,405.15,405.34,2600.0,387.197,387.5601,387.1492,387.3308,2600.0
2020-11-06 13:15:00,405.5,405.75,405.47,405.47,1698.0,387.4837,387.7226,387.455,387.455,1698.0
2020-11-06 13:20:00,405.64,405.68,405.01,405.68,1736.0,387.6174,387.6557,387.0154,387.6557,1736.0
2020-11-06 13:25:00,405.84,406.15,405.84,406.03,1995.0,387.8086,388.1048,387.8086,387.9901,1995.0
2020-11-06 13:30:00,405.88,406.02,405.84,405.88,1735.0,387.8468,387.9806,387.8086,387.8468,1735.0
2020-11-06 13:35:00,406.0,406.02,405.83,405.96,900.0,387.9615,387.9806,387.799,387.9232,900.0
2020-11-06 13:40:00,406.01,406.01,405.82,405.87,800.0,387.971,387.971,387.7895,387.8372,800.0
2020-11-06 13:45:00,406.03,406.32,405.86,405.99,2113.0,387.9901,388.2672,387.8277,387.9519,2113.0
2020-11-06 13:50:00,405.9,405.97,405.63,405.63,1700.0,387.8659,387.9328,387.6079,387.6079,1700.0
2020-11-06 13:55:00,405.95,406.21,405.95,406.07,1235.0,387.9137,388.1621,387.9137,388.0283,1235.0
2020-11-06 14:00:00,406.07,406.11,405.85,405.85,755.0,388.0283,388.0666,387.8181,387.8181,755.0
2020-11-06 14:05:00,405.93,406.34,405.83,406.34,2786.0,387.8946,388.2863,387.799,388.2863,2786.0
2020-11-06 14:10:00,406.3,406.64,406.29,406.5,1852.0,388.2481,388.573,388.2386,388.4392,1852.0
2020-11-06 14:15:00,406.5,406.51,405.87,405.99,2020.0,388.4392,388.4488,387.8372,387.9519,2020.0
2020-11-06 14:20:00,405.99,405.99,405.65,405.97,2055.0,387.9519,387.9519,387.627,387.9328,2055.0
2020-11-06 14:25:00,405.96,405.96,405.54,405.71,1500.0,387.9232,387.9232,387.5219,387.6843,1500.0
2020-11-06 14:30:00,405.84,406.34,405.84,406.34,900.0,387.8086,388.2863,387.8086,388.2863,900.0
2020-11-06 14:35:00,406.26,406.27,405.82,405.82,1652.0,388.2099,388.2195,387.7895,387.7895,1652.0
2020-11-06 14:40:00,405.92,405.92,405.21,405.21,3257.0,387.885,387.885,387.2066,387.2066,3257.0
2020-11-06 14:45:00,405.07,405.13,404.91,405.0,4597.0,387.0728,387.1301,386.9199,387.0059,4597.0
2020-11-06 14:50:00,404.98,405.6,404.98,405.4,5074.0,386.9868,387.5792,386.9868,387.3881,5074.0
2020-11-06 14:55:00,405.56,405.8,405.23,405.8,2879.0,387.541,387.7703,387.2257,387.7703,2879.0
2020-11-06 15:00:00,405.67,405.67,404.75,405.19,6819.0,387.6461,387.6461,386.767,387.1874,6819.0
2020-11-06 15:05:00,405.19,405.61,405.17,405.21,5828.0,387.1874,387.5888,387.1683,387.2066,5828.0
2020-11-06 15:10:00,405.4,405.8,405.38,405.65,2336.0,387.3881,387.7703,387.369,387.627,2336.0
2020-11-06 15:15:00,405.65,405.95,405.32,405.33,5772.0,387.627,387.9137,387.3117,387.3212,5772.0
2020-11-06 15:20:00,405.53,406.04,405.27,406.0,11446.0,387.5123,387.9997,387.2639,387.9615,11446.0
2020-11-06 15:25:00,406.08,406.78,405.86,406.54,7732.0,388.0379,388.7068,387.8277,388.4775,7732.0
2020-11-06 15:30:00,406.49,407.37,406.49,406.85,5537.0,388.4297,389.2706,388.4297,388.7737,5537.0
2020-11-06 15:35:00,406.94,406.94,406.51,406.75,4306.0,388.8597,388.8597,388.4488,388.6781,4306.0
2020-11-06 15:40:00,406.78,407.1,406.72,406.9,4400.0,388.7068,389.0126,388.6495,388.8215,4400.0
2020-11-06 15:45:00,406.96,407.49,406.73,407.4,6120.0,388.8788,389.3853,388.659,389.2993,6120.0
2020-11-06 15:50:00,407.48,407.5,406.59,407.06,8012.0,389.3757,389.3948,388.5252,388.9744,8012.0
2020-11-06 15:55:00,407.05,407.05,405.79,406.22,19466.0,388.9648,388.9648,387.7608,388.1717,19466.0
2020-11-09 09:30:00,417.04,417.37,415.24,415.61,44280.0,398.5109,398.8263,396.7909,397.1445,44280.0
2020-11-09 09:35:00,415.65,416.28,414.67,415.51,20096.0,397.1827,397.7847,396.2462,397.0489,20096.0
2020-11-09 09:40:00,415.72,417.07,414.13,417.07,15746.0,397.2496,398.5396,395.7302,398.5396,15746.0
2020-11-09 09:45:00,417.01,419.47,417.01,419.29,16802.0,398.4823,400.833,398.4823,400.661,16802.0
2020-11-09 09:50:00,418.65,419.22,417.56,418.01,15258.0,400.0494,400.5941,399.0078,399.4379,15258.0
2020-11-09 09:55:00,417.57,418.03,416.57,416.59,7695.0,399.0174,399.457,398.0618,398.0809,7695.0
2020-11-09 10:00:00,416.81,418.8,416.56,418.8,9945.0,398.2912,400.1928,398.0523,400.1928,9945.0
2020-11-09 10:05:00,418.63,419.08,417.02,417.38,11574.0,400.0303,400.4603,398.4918,398.8358,11574.0
2020-11-09 10:10:00,417.37,418.83,417.29,418.75,12323.0,398.8263,400.2214,398.7498,400.145,12323.0
2020-11-09 10:15:00,418.87,420.65,418.62,420.65,9949.0,400.2596,401.9606,400.0207,401.9606,9949.0
2020-11-09 10:20:00,420.5,420.5,418.88,420.03,6121.0,401.8172,401.8172,400.2692,401.3681,6121.0
2020-11-09 10:25:00,420.21,420.56,419.67,419.78,11006.0,401.5401,401.8746,401.0241,401.1292,11006.0
2020-11-09 10:30:00,419.99,420.58,419.38,419.62,7471.0,401.3299,401.8937,400.747,400.9763,7471.0
2020-11-09 10:35:00,419.85,420.17,418.7,419.49,14566.0,401.1961,401.5019,400.0972,400.8521,14566.0
2020-11-09 10:40:00,419.75,419.75,418.53,418.89,6502.0,401.1005,401.1005,399.9347,400.2788,6502.0
2020-11-09 10:45:00,418.63,419.29,416.78,417.12,8062.0,400.0303,400.661,398.2625,398.5874,8062.0
2020-11-09 10:50:00,416.98,417.78,416.63,416.96,5500.0,398.4536,399.2181,398.1192,398.4345,5500.0
2020-11-09 10:55:00,416.8,417.64,415.56,417.49,5630.0,398.2816,399.0843,397.0967,398.941,5630.0
2020-11-09 11:00:00,417.66,418.11,416.74,416.74,8150.0,399.1034,399.5334,398.2243,398.2243,8150.0
2020-11-09 11:05:00,417.1,417.64,416.63,417.34,18324.0,398.5683,399.0843,398.1192,398.7976,18324.0
2020-11-09 11:10:00,417.35,417.66,416.0,416.73,7127.0,398.8072,399.1034,397.5172,398.2147,7127.0
2020-11-09 11:15:00,416.67,417.51,416.17,417.34,11617.0,398.1574,398.9601,397.6796,398.7976,11617.0
2020-11-09 11:20:00,417.14,417.67,416.71,417.08,29093.0,398.6065,399.113,398.1956,398.5492,29093.0
2020-11-09 11:25:00,417.11,417.98,416.93,417.97,9061.0,398.5778,399.4092,398.4058,399.3996,9061.0
2020-11-09 11:30:00,417.54,418.97,417.54,418.65,18053.0,398.9887,400.3552,398.9887,400.0494,18053.0
2020-11-09 11:35:00,418.91,418.91,418.15,418.24,3205.0,400.2979,400.2979,399.5716,399.6576,3205.0
2020-11-09 11:40:00,418.17,418.68,417.35,417.45,4932.0,399.5907,400.0781,398.8072,398.9027,4932.0
2020-11-09 11:45:00,417.52,417.75,417.4,417.75,1400.0,398.9696,399.1894,398.855,399.1894,1400.0
2020-11-09 11:50:00,417.14,417.24,416.5,416.65,4600.0,398.6065,398.7021,397.9949,398.1383,4600.0
2020-11-09 11:55:00,416.56,416.66,416.06,416.16,3328.0,398.0523,398.1478,397.5745,397.67,3328.0
2020-11-09 12:00:00,416.25,416.68,415.4,415.62,3671.0,397.756,398.1669,396.9438,397.154,3671.0
2020-11-09 12:05:00,415.97,417.01,415.86,416.47,3220.0,397.4885,398.4823,397.3834,397.9663,3220.0
2020-11-09 12:10:00,416.21,416.21,415.44,415.45,2300.0,397.7178,397.7178,396.982,396.9916,2300.0
2020-11-09 12:15:00,415.72,415.72,414.63,415.12,5750.0,397.2496,397.2496,396.208,396.6763,5750.0
2020-11-09 12:20:00,415.11,416.78,414.69,416.75,6220.0,396.6667,398.2625,396.2654,398.2338,6220.0
2020-11-09 12:25:00,416.86,417.38,416.29,416.79,5500.0,398.3389,398.8358,397.7943,398.2721,5500.0
2020-11-09 12:30:00,416.13,416.46,415.8,415.8,3062.0,397.6414,397.9567,397.326,397.326,3062.0
2020-11-09 12:35:00,415.36,415.38,414.85,415.18,10180.0,396.9056,396.9247,396.4183,396.7336,10180.0
2020-11-09 12:40:00,415.32,415.9,414.96,415.46,5888.0,396.8674,397.4216,396.5234,397.0011,5888.0
2020-11-09 12:45:00,415.08,415.08,414.14,414.14,3400.0,396.638,396.638,395.7398,395.7398,3400.0
2020-11-09 12:50:00,414.4,414.44,414.0,414.0,6200.0,395.9882,396.0265,395.606,395.606,6200.0
2020-11-09 12:55:00,413.94,414.59,413.78,414.59,1671.0,395.5487,396.1698,395.3958,396.1698,1671.0
2020-11-09 13:00:00,414.99,415.7,414.79,414.79,3553.0,396.552,397.2305,396.3609,396.3609,3553.0
2020-11-09 13:05:00,414.66,415.04,414.46,414.52,2933.0,396.2367,396.5998,396.0456,396.1029,2933.0
2020-11-09 13:10:00,414.88,415.09,414.32,414.32,1300.0,396.4469,396.6476,395.9118,395.9118,1300.0
2020-11-09 13:15:00,414.25,414.47,413.05,413.05,3941.0,395.8449,396.0551,394.6982,394.6982,3941.0
2020-11-09 13:20:00,412.95,412.95,412.32,412.32,2000.0,394.6027,394.6027,394.0007,394.0007,2000.0
2020-11-09 13:25:00,412.57,412.6,412.15,412.33,1319.0,394.2396,394.2682,393.8382,394.0102,1319.0
2020-11-09 13:30:00,412.4,412.7,411.93,411.93,4607.0,394.0771,394.3638,393.628,393.628,4607.0
2020-11-09 13:35:00,412.07,412.5,412.06,412.24,2310.0,393.7618,394.1727,393.7522,393.9242,2310.0
2020-11-09 13:40:00,412.45,412.69,412.22,412.22,1200.0,394.1249,394.3542,393.9051,393.9051,1200.0
2020-11-09 13:45:00,412.08,412.3,411.4,412.22,1400.0,393.7713,393.9815,393.1215,393.9051,1400.0
2020-11-09 13:50:00,412.03,412.25,411.56,411.56,900.0,393.7235,393.9338,393.2744,393.2744,900.0
2020-11-09 13:55:00,411.4,412.6,411.06,412.4,1255.0,393.1215,394.2682,392.7966,394.0771,1255.0
2020-11-09 14:00:00,412.53,412.53,411.85,412.37,509.0,394.2013,394.2013,393.5515,394.0484,509.0
2020-11-09 14:05:00,412.47,412.47,411.57,411.58,1600.0,394.144,394.144,393.284,393.2935,1600.0
2020-11-09 14:10:00,411.87,411.87,411.28,411.49,1900.0,393.5707,393.5707,393.0069,393.2075,1900.0
2020-11-09 14:15:00,411.32,411.69,410.39,411.51,7151.0,393.0451,393.3986,392.1564,393.2266,7151.0
2020-11-09 14:20:00,411.42,411.42,410.77,410.77,1400.0,393.1406,393.1406,392.5195,392.5195,1400.0
2020-11-09 14:25:00,410.56,411.22,410.41,411.09,1300.0,392.3189,392.9495,392.1755,392.8253,1300.0
2020-11-09 14:30:00,410.83,410.83,409.47,409.94,3480.0,392.5769,392.5769,391.2773,391.7264,3480.0
2020-11-09 14:35:00,410.15,411.27,410.07,411.13,4238.0,391.9271,392.9973,391.8506,392.8635,4238.0
2020-11-09 14:40:00,411.16,411.74,410.75,411.74,2100.0,392.8922,393.4464,392.5004,393.4464,2100.0
2020-11-09 14:45:00,411.62,411.95,411.4,411.95,1000.0,393.3318,393.6471,393.1215,393.6471,1000.0
2020-11-09 14:50:00,411.26,411.62,410.8,411.34,10031.0,392.9878,393.3318,392.5482,393.0642,10031.0
2020-11-09 14:55:00,411.52,411.96,411.31,411.74,2100.0,393.2362,393.6567,393.0355,393.4464,2100.0
2020-11-09 15:00:00,411.47,412.19,411.47,412.19,1200.0,393.1884,393.8764,393.1884,393.8764,1200.0
2020-11-09 15:05:00,412.1,413.12,412.07,412.07,3616.0,393.7904,394.7651,393.7618,393.7618,3616.0
2020-11-09 15:10:00,412.56,412.63,411.59,412.06,3050.0,394.23,394.2969,393.3031,393.7522,3050.0
2020-11-09 15:15:00,412.3,412.66,412.02,412.02,3038.0,393.9815,394.3256,393.714,393.714,3038.0
2020-11-09 15:20:00,411.82,411.82,410.96,411.44,1960.0,393.5229,393.5229,392.7011,393.1598,1960.0
2020-11-09 15:25:00,411.44,411.56,410.2,410.23,4500.0,393.1598,393.2744,391.9748,392.0035,4500.0
2020-11-09 15:30:00,410.44,411.0,410.44,410.56,3016.0,392.2042,392.7393,392.2042,392.3189,3016.0
2020-11-09 15:35:00,410.54,411.23,410.25,411.19,5003.0,392.2997,392.9591,392.0226,392.9209,5003.0
2020-11-09 15:40:00,411.19,411.19,410.06,410.56,5000.0,392.9209,392.9209,391.8411,392.3189,5000.0
2020-11-09 15:45:00,410.56,410.73,409.19,409.36,14533.0,392.3189,392.4813,391.0097,391.1722,14533.0
2020-11-09 15:50:00,409.27,409.51,408.0,408.29,21763.0,391.0862,391.3155,389.8726,390.1497,21763.0
2020-11-09 15:55:00,408.33,408.62,406.32,406.48,47649.0,390.1879,390.465,388.2672,388.4201,47649.0
2020-11-10 09:30:00,409.22,410.11,407.97,409.26,32241.0,391.0384,391.8888,389.8439,391.0766,32241.0
2020-11-10 09:35:00,409.18,409.41,406.64,406.69,12523.0,391.0002,391.2199,388.573,388.6208,12523.0
2020-11-10 09:40:00,406.85,407.29,405.6,406.07,13748.0,388.7737,389.1941,387.5792,388.0283,13748.0
2020-11-10 09:45:00,405.97,406.83,405.52,406.22,15285.0,387.9328,388.7546,387.5028,388.1717,15285.0
2020-11-10 09:50:00,406.35,407.53,406.24,406.81,19693.0,388.2959,389.4235,388.1908,388.7355,19693.0
2020-11-10 09:55:00,406.91,408.37,406.69,408.24,10469.0,388.831,390.2262,388.6208,390.1019,10469.0
2020-11-10 10:00:00,408.02,408.96,406.95,408.96,9605.0,389.8917,390.7899,388.8692,390.7899,9605.0
2020-11-10 10:05:00,408.87,409.52,407.18,407.9,8561.0,390.7039,391.3251,389.089,389.777,8561.0
2020-11-10 10:10:00,408.15,409.07,407.02,407.4,18350.0,390.0159,390.8951,388.9361,389.2993,18350.0
2020-11-10 10:15:00,407.39,407.99,405.64,405.69,13092.0,389.2897,389.863,387.6174,387.6652,13092.0
2020-11-10 10:20:00,405.53,405.53,402.66,402.66,6990.0,387.5123,387.5123,384.7699,384.7699,6990.0
2020-11-10 10:25:00,402.68,402.76,401.43,401.6,7639.0,384.789,384.8654,383.5945,383.7569,7639.0
2020-11-10 10:30:00,401.45,402.38,401.07,401.71,8027.0,383.6136,384.5023,383.2505,383.8621,8027.0
2020-11-10 10:35:00,401.8,402.29,400.45,401.12,4013.0,383.9481,384.4163,382.658,383.2983,4013.0
2020-11-10 10:40:00,401.31,401.54,400.84,401.0,5770.0,383.4798,383.6996,383.0307,383.1836,5770.0
2020-11-10 10:45:00,401.21,402.77,401.21,402.55,8078.0,383.3843,384.875,383.3843,384.6647,8078.0
2020-11-10 10:50:00,402.4,402.78,402.11,402.25,4140.0,384.5214,384.8845,384.2443,384.3781,4140.0
2020-11-10 10:55:00,402.21,402.64,401.54,402.15,6799.0,384.3398,384.7507,383.6996,384.2825,6799.0
2020-11-10 11:00:00,402.29,403.37,402.29,402.89,5672.0,384.4163,385.4483,384.4163,384.9896,5672.0
2020-11-10 11:05:00,403.12,403.45,402.64,403.32,4800.0,385.2094,385.5248,384.7507,385.4005,4800.0
2020-11-10 11:10:00,403.43,404.03,403.07,403.82,5000.0,385.5056,386.079,385.1616,385.8783,5000.0
2020-11-10 11:15:00,403.78,403.78,402.59,403.1,7692.0,385.8401,385.8401,384.703,385.1903,7692.0
2020-11-10 11:20:00,403.08,403.49,402.88,402.88,6442.0,385.1712,385.563,384.9801,384.9801,6442.0
2020-11-10 11:25:00,403.13,404.6,402.7,404.59,7186.0,385.219,386.6237,384.8081,386.6141,7186.0
2020-11-10 11:30:00,404.58,404.72,402.81,402.81,19048.0,386.6045,386.7383,384.9132,384.9132,19048.0
2020-11-10 11:35:00,402.71,403.45,402.58,403.28,2960.0,384.8176,385.5248,384.6934,385.3623,2960.0
2020-11-10 11:40:00,403.5,405.2,403.5,405.04,2200.0,385.5725,387.197,385.5725,387.0441,2200.0
2020-11-10 11:45:00,405.08,405.64,404.91,405.18,2766.0,387.0823,387.6174,386.9199,387.1779,2766.0
2020-11-10 11:50:00,405.03,405.12,403.71,404.29,2376.0,387.0346,387.1206,385.7732,386.3274,2376.0
2020-11-10 11:55:00,404.04,404.74,404.04,404.32,1449.0,386.0885,386.7574,386.0885,386.3561,1449.0
2020-11-10 12:00:00,404.0,405.45,404.0,405.06,2036.0,386.0503,387.4359,386.0503,387.0632,2036.0
2020-11-10 12:05:00,404.59,405.65,404.39,405.55,2844.0,386.6141,387.627,386.423,387.5314,2844.0
2020-11-10 12:10:00,405.36,406.09,405.23,405.33,6517.0,387.3499,388.0475,387.2257,387.3212,6517.0
2020-11-10 12:15:00,405.03,405.48,404.75,405.48,4409.0,387.0346,387.4646,386.767,387.4646,4409.0
2020-11-10 12:20:00,405.46,405.51,405.0,405.36,2568.0,387.4454,387.4932,387.0059,387.3499,2568.0
2020-11-10 12:25:00,405.07,405.38,404.36,404.36,1600.0,387.0728,387.369,386.3943,386.3943,1600.0
2020-11-10 12:30:00,404.25,405.01,404.25,404.7,3017.0,386.2892,387.0154,386.2892,386.7192,3017.0
2020-11-10 12:35:00,404.06,404.06,403.54,403.54,2500.0,386.1076,386.1076,385.6108,385.6108,2500.0
2020-11-10 12:40:00,403.64,404.27,403.64,403.94,5565.0,385.7063,386.3083,385.7063,385.993,5565.0
2020-11-10 12:45:00,404.03,404.83,403.8,404.82,1910.0,386.079,386.8434,385.8592,386.8339,1910.0
2020-11-10 12:50:00,404.87,404.87,404.36,404.4,1625.0,386.8817,386.8817,386.3943,386.4325,1625.0
2020-11-10 12:55:00,404.41,404.64,404.15,404.15,1517.0,386.4421,386.6619,386.1937,386.1937,1517.0
2020-11-10 13:00:00,404.18,404.72,404.17,404.72,1936.0,386.2223,386.7383,386.2128,386.7383,1936.0
2020-11-10 13:05:00,404.72,404.72,404.1,404.1,920.0,386.7383,386.7383,386.1459,386.1459,920.0
2020-11-10 13:10:00,404.03,404.03,403.11,403.4,2647.0,386.079,386.079,385.1999,385.477,2647.0
2020-11-10 13:15:00,403.33,403.33,402.43,402.62,1600.0,385.4101,385.4101,384.5501,384.7316,1600.0
2020-11-10 13:20:00,402.61,402.61,401.83,401.88,1700.0,384.7221,384.7221,383.9767,384.0245,1700.0
2020-11-10 13:25:00,401.49,401.84,401.33,401.69,2100.0,383.6518,383.9863,383.4989,383.8429,2100.0
2020-11-10 13:30:00,401.61,401.61,400.51,400.67,2777.0,383.7665,383.7665,382.7154,382.8683,2777.0
2020-11-10 13:35:00,400.61,401.63,400.54,401.63,2354.0,382.8109,383.7856,382.744,383.7856,2354.0
2020-11-10 13:40:00,401.78,402.25,401.67,402.05,2501.0,383.9289,384.3781,383.8238,384.187,2501.0
2020-11-10 13:45:00,401.94,401.94,401.48,401.53,2003.0,384.0818,384.0818,383.6423,383.6901,2003.0
2020-11-10 13:50:00,401.58,402.71,401.57,402.48,3728.0,383.7378,384.8176,383.7283,384.5978,3728.0
2020-11-10 13:55:00,402.36,402.97,402.15,402.95,5788.0,384.4832,385.0661,384.2825,385.047,5788.0
2020-11-10 14:00:00,402.98,403.83,402.82,403.83,8432.0,385.0756,385.8879,384.9227,385.8879,8432.0
2020-11-10 14:05:00,403.8,404.01,403.62,404.01,2425.0,385.8592,386.0599,385.6872,386.0599,2425.0
2020-11-10 14:10:00,404.1,404.1,401.63,402.06,3332.0,386.1459,386.1459,383.7856,384.1965,3332.0
2020-11-10 14:15:00,401.92,402.13,401.79,401.99,3447.0,384.0627,384.2634,383.9385,384.1296,3447.0
2020-11-10 14:20:00,401.88,401.89,401.14,401.81,5221.0,384.0245,384.0341,383.3174,383.9576,5221.0
2020-11-10 14:25:00,402.41,402.41,400.89,400.89,745.0,384.531,384.531,383.0785,383.0785,745.0
2020-11-10 14:30:00,401.34,402.57,401.34,402.23,1379.0,383.5085,384.6838,383.5085,384.359,1379.0
2020-11-10 14:35:00,401.9,402.92,401.54,402.63,2498.0,384.0436,385.0183,383.6996,384.7412,2498.0
2020-11-10 14:40:00,403.04,403.3,401.99,401.99,3121.0,385.133,385.3814,384.1296,384.1296,3121.0
2020-11-10 14:45:00,401.91,402.21,401.86,402.04,884.0,384.0532,384.3398,384.0054,384.1774,884.0
2020-11-10 14:50:00,402.27,402.46,401.79,402.04,1334.0,384.3972,384.5787,383.9385,384.1774,1334.0
2020-11-10 14:55:00,402.46,402.7,402.07,402.12,1517.0,384.5787,384.8081,384.2061,384.2538,1517.0
2020-11-10 15:00:00,402.11,402.28,401.2,401.23,3961.0,384.2443,384.4067,383.3747,383.4034,3961.0
2020-11-10 15:05:00,401.16,401.39,400.55,400.71,4586.0,383.3365,383.5563,382.7536,382.9065,4586.0
2020-11-10 15:10:00,400.69,401.37,400.68,400.79,2065.0,382.8874,383.5372,382.8778,382.9829,2065.0
2020-11-10 15:15:00,400.89,401.73,400.82,401.52,5291.0,383.0785,383.8812,383.0116,383.6805,5291.0
2020-11-10 15:20:00,401.74,401.89,400.48,400.86,10122.0,383.8907,384.0341,382.6867,383.0498,10122.0
2020-11-10 15:25:00,400.73,401.51,400.07,401.38,5741.0,382.9256,383.6709,382.2949,383.5467,5741.0
2020-11-10 15:30:00,401.38,401.53,400.72,400.73,9204.0,383.5467,383.6901,382.916,382.9256,9204.0
2020-11-10 15:35:00,400.94,400.94,400.21,400.32,5629.0,383.1263,383.1263,382.4287,382.5338,5629.0
2020-11-10 15:40:00,400.51,401.46,400.51,401.35,7651.0,382.7154,383.6232,382.7154,383.5181,7651.0
2020-11-10 15:45:00,401.24,401.24,400.52,400.71,6354.0,383.4129,383.4129,382.7249,382.9065,6354.0
2020-11-10 15:50:00,400.44,400.59,398.6,398.6,24354.0,382.6485,382.7918,380.8902,380.8902,24354.0
2020-11-10 15:55:00,398.81,399.86,397.98,399.3,45127.0,381.0909,382.0943,380.2978,381.5591,45127.0
2020-11-11 09:30:00,407.4,408.83,407.28,408.24,30211.0,389.2993,390.6657,389.1846,390.1019,30211.0
2020-11-11 09:35:00,408.46,409.88,408.31,409.74,14728.0,390.3122,391.6691,390.1688,391.5353,14728.0
2020-11-11 09:40:00,409.75,411.2,409.4,410.96,28300.0,391.5448,392.9304,391.2104,392.7011,28300.0
2020-11-11 09:45:00,411.25,411.36,409.88,410.02,10747.0,392.9782,393.0833,391.6691,391.8028,10747.0
2020-11-11 09:50:00,410.16,410.41,409.79,410.15,6587.0,391.9366,392.1755,391.5831,391.9271,6587.0
2020-11-11 09:55:00,410.23,410.64,408.06,408.42,10780.0,392.0035,392.3953,389.9299,390.2739,10780.0
2020-11-11 10:00:00,408.31,409.46,407.67,407.9,6144.0,390.1688,391.2677,389.5573,389.777,6144.0
2020-11-11 10:05:00,407.88,409.82,407.85,409.72,6379.0,389.7579,391.6117,389.7293,391.5162,6379.0
2020-11-11 10:10:00,409.66,409.81,408.6,409.79,4600.0,391.4588,391.6022,390.4459,391.5831,4600.0
2020-11-11 10:15:00,409.98,410.74,409.43,409.85,8840.0,391.7646,392.4909,391.2391,391.6404,8840.0
2020-11-11 10:20:00,409.79,410.52,409.6,410.18,4207.0,391.5831,392.2806,391.4015,391.9557,4207.0
2020-11-11 10:25:00,409.81,411.2,409.81,411.17,11775.0,391.6022,392.9304,391.6022,392.9018,11775.0
2020-11-11 10:30:00,411.45,411.63,410.58,411.34,8700.0,393.1693,393.3413,392.338,393.0642,8700.0
2020-11-11 10:35:00,411.41,411.76,410.35,410.74,10414.0,393.1311,393.4655,392.1182,392.4909,10414.0
2020-11-11 10:40:00,410.78,411.24,410.4,410.64,8718.0,392.5291,392.9686,392.166,392.3953,8718.0
2020-11-11 10:45:00,410.79,410.89,410.07,410.07,3089.0,392.5386,392.6342,391.8506,391.8506,3089.0
2020-11-11 10:50:00,410.19,410.88,410.01,410.03,5686.0,391.9653,392.6246,391.7933,391.8124,5686.0
2020-11-11 10:55:00,410.59,411.0,410.51,410.99,4495.0,392.3475,392.7393,392.2711,392.7297,4495.0
2020-11-11 11:00:00,410.95,411.03,410.44,410.78,7021.0,392.6915,392.768,392.2042,392.5291,7021.0
2020-11-11 11:05:00,410.7,411.65,410.48,411.53,4710.0,392.4526,393.3604,392.2424,393.2458,4710.0
2020-11-11 11:10:00,411.54,412.11,411.53,411.74,21387.0,393.2553,393.8,393.2458,393.4464,21387.0
2020-11-11 11:15:00,411.75,412.03,411.62,411.81,5179.0,393.456,393.7235,393.3318,393.5133,5179.0
2020-11-11 11:20:00,412.02,412.15,411.82,412.0,5520.0,393.714,393.8382,393.5229,393.6949,5520.0
2020-11-11 11:25:00,412.15,413.47,412.15,413.24,9464.0,393.8382,395.0996,393.8382,394.8798,9464.0
2020-11-11 11:30:00,413.51,413.69,412.11,412.61,16380.0,395.1378,395.3098,393.8,394.2778,16380.0
2020-11-11 11:35:00,412.6,412.94,412.5,412.94,1387.0,394.2682,394.5931,394.1727,394.5931,1387.0
2020-11-11 11:40:00,413.3,413.45,412.94,413.4,4727.0,394.9371,395.0805,394.5931,395.0327,4727.0
2020-11-11 11:45:00,413.16,414.05,413.15,413.93,4500.0,394.8033,395.6538,394.7938,395.5391,4500.0
2020-11-11 11:50:00,414.08,414.27,413.89,413.89,1600.0,395.6825,395.864,395.5009,395.5009,1600.0
2020-11-11 11:55:00,413.8,414.22,413.78,414.18,800.0,395.4149,395.8162,395.3958,395.778,800.0
2020-11-11 12:00:00,414.08,414.39,413.92,414.0,4532.0,395.6825,395.9787,395.5296,395.606,4532.0
2020-11-11 12:05:00,414.17,414.37,413.7,414.33,2400.0,395.7685,395.9596,395.3193,395.9214,2400.0
2020-11-11 12:10:00,414.62,414.62,414.2,414.2,1500.0,396.1985,396.1985,395.7971,395.7971,1500.0
2020-11-11 12:15:00,414.1,414.1,413.78,414.0,1900.0,395.7016,395.7016,395.3958,395.606,1900.0
2020-11-11 12:20:00,414.21,414.38,414.03,414.33,3460.0,395.8067,395.9691,395.6347,395.9214,3460.0
2020-11-11 12:25:00,414.17,414.77,413.87,414.77,6160.0,395.7685,396.3418,395.4818,396.3418,6160.0
2020-11-11 12:30:00,414.68,415.27,414.67,415.0,6138.0,396.2558,396.8196,396.2462,396.5616,6138.0
2020-11-11 12:35:00,414.87,415.21,414.55,414.96,4100.0,396.4374,396.7623,396.1316,396.5234,4100.0
2020-11-11 12:40:00,415.13,415.55,414.89,415.26,4762.0,396.6858,397.0871,396.4565,396.81,4762.0
2020-11-11 12:45:00,415.38,416.17,415.38,416.0,4856.0,396.9247,397.6796,396.9247,397.5172,4856.0
2020-11-11 12:50:00,415.83,416.18,415.27,415.66,7839.0,397.3547,397.6892,396.8196,397.1923,7839.0
2020-11-11 12:55:00,415.9,415.9,415.1,415.57,2334.0,397.4216,397.4216,396.6571,397.1063,2334.0
2020-11-11 13:00:00,415.24,415.61,415.24,415.61,2300.0,396.7909,397.1445,396.7909,397.1445,2300.0
2020-11-11 13:05:00,415.66,415.66,415.42,415.5,2100.0,397.1923,397.1923,396.9629,397.0394,2100.0
2020-11-11 13:10:00,415.49,415.62,415.49,415.59,600.0,397.0298,397.154,397.0298,397.1254,600.0
2020-11-11 13:15:00,415.6,415.6,415.09,415.4,1842.0,397.1349,397.1349,396.6476,396.9438,1842.0
2020-11-11 13:20:00,415.3,415.53,415.18,415.53,2333.0,396.8483,397.068,396.7336,397.068,2333.0
2020-11-11 13:25:00,415.24,415.26,414.74,415.03,3200.0,396.7909,396.81,396.3131,396.5903,3200.0
2020-11-11 13:30:00,415.19,415.22,415.14,415.14,1600.0,396.7431,396.7718,396.6954,396.6954,1600.0
2020-11-11 13:35:00,415.23,416.29,415.23,416.29,4553.0,396.7814,397.7943,396.7814,397.7943,4553.0
2020-11-11 13:40:00,415.98,415.98,415.39,415.43,2600.0,397.498,397.498,396.9343,396.9725,2600.0
2020-11-11 13:45:00,415.65,415.65,415.07,415.38,3136.0,397.1827,397.1827,396.6285,396.9247,3136.0
2020-11-11 13:50:00,415.12,415.66,415.08,415.63,1100.0,396.6763,397.1923,396.638,397.1636,1100.0
2020-11-11 13:55:00,415.93,416.19,415.5,415.5,3900.0,397.4503,397.6987,397.0394,397.0394,3900.0
2020-11-11 14:00:00,415.42,416.41,415.42,416.24,3800.0,396.9629,397.9089,396.9629,397.7465,3800.0
2020-11-11 14:05:00,416.2,416.2,416.2,416.2,347.0,397.7083,397.7083,397.7083,397.7083,347.0
2020-11-11 14:10:00,416.42,416.58,416.16,416.16,2136.0,397.9185,398.0714,397.67,397.67,2136.0
2020-11-11 14:15:00,415.85,415.85,415.77,415.85,600.0,397.3738,397.3738,397.2974,397.3738,600.0
2020-11-11 14:20:00,415.85,416.5,415.84,416.27,600.0,397.3738,397.9949,397.3643,397.7752,600.0
2020-11-11 14:25:00,416.06,416.06,415.39,415.5,1350.0,397.5745,397.5745,396.9343,397.0394,1350.0
2020-11-11 14:30:00,415.37,415.71,415.28,415.59,4863.0,396.9151,397.24,396.8291,397.1254,4863.0
2020-11-11 14:35:00,415.58,416.06,415.28,415.75,5157.0,397.1158,397.5745,396.8291,397.2783,5157.0
2020-11-11 14:40:00,415.31,416.22,415.1,416.22,4459.0,396.8578,397.7274,396.6571,397.7274,4459.0
2020-11-11 14:45:00,416.0,416.04,414.9,414.9,2400.0,397.5172,397.5554,396.466,396.466,2400.0
2020-11-11 14:50:00,415.14,415.77,415.1,415.77,2020.0,396.6954,397.2974,396.6571,397.2974,2020.0
2020-11-11 14:55:00,415.47,415.93,415.46,415.57,2400.0,397.0107,397.4503,397.0011,397.1063,2400.0
2020-11-11 15:00:00,415.88,416.85,415.88,416.79,5184.0,397.4025,398.3294,397.4025,398.2721,5184.0
2020-11-11 15:05:00,416.89,417.59,416.51,417.59,11176.0,398.3676,399.0365,398.0045,399.0365,11176.0
2020-11-11 15:10:00,417.38,418.0,417.35,418.0,6747.0,398.8358,399.4283,398.8072,399.4283,6747.0
2020-11-11 15:15:00,418.0,418.01,417.14,417.31,11201.0,399.4283,399.4379,398.6065,398.769,11201.0
2020-11-11 15:20:00,417.62,417.75,417.37,417.37,8497.0,399.0652,399.1894,398.8263,398.8263,8497.0
2020-11-11 15:25:00,417.41,417.63,417.18,417.37,8650.0,398.8645,399.0747,398.6447,398.8263,8650.0
2020-11-11 15:30:00,417.37,417.56,416.58,416.74,10395.0,398.8263,399.0078,398.0714,398.2243,10395.0
2020-11-11 15:35:00,416.89,417.83,416.76,417.67,13665.0,398.3676,399.2658,398.2434,399.113,13665.0
2020-11-11 15:40:00,417.8,417.8,417.07,417.67,15853.0,399.2372,399.2372,398.5396,399.113,15853.0
2020-11-11 15:45:00,417.58,418.26,417.48,418.26,17233.0,399.027,399.6767,398.9314,399.6767,17233.0
2020-11-11 15:50:00,418.29,418.64,417.7,417.74,30344.0,399.7054,400.0399,399.1416,399.1798,30344.0
2020-11-11 15:55:00,417.73,418.27,417.47,417.65,40067.0,399.1703,399.6863,398.9218,399.0938,40067.0
2020-11-12 09:30:00,419.25,420.81,419.0,420.27,29698.0,400.6228,402.1134,400.3839,401.5974,29698.0
2020-11-12 09:35:00,420.32,421.18,419.87,420.34,14209.0,401.6452,402.467,401.2152,401.6643,14209.0
2020-11-12 09:40:00,420.28,420.97,419.86,420.5,12770.0,401.607,402.2663,401.2057,401.8172,12770.0
2020-11-12 09:45:00,420.72,420.88,419.01,419.1,14483.0,402.0274,402.1803,400.3934,400.4794,14483.0
2020-11-12 09:50:00,419.0,420.5,418.92,420.11,6051.0,400.3839,401.8172,400.3074,401.4445,6051.0
2020-11-12 09:55:00,420.01,420.01,418.61,418.65,10955.0,401.349,401.349,400.0112,400.0494,10955.0
2020-11-12 10:00:00,418.78,419.49,418.29,419.1,12615.0,400.1736,400.8521,399.7054,400.4794,12615.0
2020-11-12 10:05:00,419.25,419.45,418.01,418.16,4366.0,400.6228,400.8139,399.4379,399.5812,4366.0
2020-11-12 10:10:00,417.87,419.45,417.75,419.39,4828.0,399.3041,400.8139,399.1894,400.7565,4828.0
2020-11-12 10:15:00,419.36,419.42,418.84,418.97,4679.0,400.7279,400.7852,400.231,400.3552,4679.0
2020-11-12 10:20:00,418.95,419.52,418.65,418.65,4080.0,400.3361,400.8808,400.0494,400.0494,4080.0
2020-11-12 10:25:00,418.87,418.95,417.93,418.23,3380.0,400.2596,400.3361,399.3614,399.6481,3380.0
2020-11-12 10:30:00,418.58,419.32,418.5,418.81,3547.0,399.9825,400.6896,399.9061,400.2023,3547.0
2020-11-12 10:35:00,418.77,418.81,418.28,418.66,6895.0,400.1641,400.2023,399.6959,400.059,6895.0
2020-11-12 10:40:00,418.59,419.29,418.59,418.99,2010.0,399.9921,400.661,399.9921,400.3743,2010.0
2020-11-12 10:45:00,418.86,419.07,418.31,419.01,2250.0,400.2501,400.4508,399.7245,400.3934,2250.0
2020-11-12 10:50:00,419.06,419.06,418.23,418.23,3392.0,400.4412,400.4412,399.6481,399.6481,3392.0
2020-11-12 10:55:00,418.26,418.58,418.1,418.2,3130.0,399.6767,399.9825,399.5239,399.6194,3130.0
2020-11-12 11:00:00,418.6,418.92,418.4,418.4,3335.0,400.0016,400.3074,399.8105,399.8105,3335.0
2020-11-12 11:05:00,418.48,418.72,418.22,418.33,2200.0,399.887,400.1163,399.6385,399.7436,2200.0
2020-11-12 11:10:00,418.21,418.26,417.28,417.81,5833.0,399.629,399.6767,398.7403,399.2467,5833.0
2020-11-12 11:15:00,417.59,418.4,417.53,418.4,1976.0,399.0365,399.8105,398.9792,399.8105,1976.0
2020-11-12 11:20:00,418.4,418.5,418.07,418.46,2415.0,399.8105,399.9061,399.4952,399.8679,2415.0
2020-11-12 11:25:00,418.43,418.96,418.33,418.75,1977.0,399.8392,400.3456,399.7436,400.145,1977.0
2020-11-12 11:30:00,418.9,418.9,417.1,417.1,2218.0,400.2883,400.2883,398.5683,398.5683,2218.0
2020-11-12 11:35:00,417.16,417.57,416.95,417.22,3023.0,398.6256,399.0174,398.4249,398.683,3023.0
2020-11-12 11:40:00,417.34,417.34,416.87,417.21,472.0,398.7976,398.7976,398.3485,398.6734,472.0
2020-11-12 11:45:00,416.89,417.17,416.74,416.9,4016.0,398.3676,398.6352,398.2243,398.3772,4016.0
2020-11-12 11:50:00,416.74,416.99,416.74,416.99,589.0,398.2243,398.4632,398.2243,398.4632,589.0
2020-11-12 11:55:00,417.09,417.54,416.92,417.3,1713.0,398.5587,398.9887,398.3963,398.7594,1713.0
2020-11-12 12:00:00,417.4,417.53,417.22,417.53,300.0,398.855,398.9792,398.683,398.9792,300.0
2020-11-12 12:05:00,417.29,417.29,417.17,417.18,500.0,398.7498,398.7498,398.6352,398.6447,500.0
2020-11-12 12:10:00,417.4,417.4,417.37,417.37,200.0,398.855,398.855,398.8263,398.8263,200.0
2020-11-12 12:15:00,417.15,417.19,416.93,416.93,757.0,398.6161,398.6543,398.4058,398.4058,757.0
2020-11-12 12:20:00,417.1,417.1,416.51,416.51,1333.0,398.5683,398.5683,398.0045,398.0045,1333.0
2020-11-12 12:25:00,416.05,416.05,415.11,415.38,2434.0,397.5649,397.5649,396.6667,396.9247,2434.0
2020-11-12 12:30:00,415.8,416.04,415.73,415.96,1202.0,397.326,397.5554,397.2592,397.4789,1202.0
2020-11-12 12:35:00,416.17,416.17,415.73,415.73,309.0,397.6796,397.6796,397.2592,397.2592,309.0
2020-11-12 12:40:00,415.5,415.5,415.39,415.46,300.0,397.0394,397.0394,396.9343,397.0011,300.0
2020-11-12 12:45:00,415.0,415.0,415.0,415.0,100.0,396.5616,396.5616,396.5616,396.5616,100.0
2020-11-12 12:50:00,414.12,414.66,414.05,414.28,1696.0,395.7207,396.2367,395.6538,395.8736,1696.0
2020-11-12 12:55:00,414.53,414.58,414.38,414.58,800.0,396.1125,396.1602,395.9691,396.1602,800.0
2020-11-12 13:00:00,414.57,415.05,414.53,414.82,1000.0,396.1507,396.6094,396.1125,396.3896,1000.0
2020-11-12 13:05:00,414.89,415.65,414.68,415.65,20217.0,396.4565,397.1827,396.2558,397.1827,20217.0
2020-11-12 13:10:00,415.08,415.08,414.5,415.05,2944.0,396.638,396.638,396.0838,396.6094,2944.0
2020-11-12 13:15:00,414.95,415.32,414.44,415.06,2738.0,396.5138,396.8674,396.0265,396.6189,2738.0
2020-11-12 13:20:00,414.83,415.2,414.82,415.2,2754.0,396.3991,396.7527,396.3896,396.7527,2754.0
2020-11-12 13:25:00,414.61,414.99,414.5,414.59,1816.0,396.1889,396.552,396.0838,396.1698,1816.0
2020-11-12 13:30:00,414.19,414.3,413.84,413.85,725.0,395.7876,395.8927,395.4531,395.4627,725.0
2020-11-12 13:35:00,414.99,415.19,414.99,415.19,1605.0,396.552,396.7431,396.552,396.7431,1605.0
2020-11-12 13:40:00,415.42,415.92,415.17,415.73,3772.0,396.9629,397.4407,396.724,397.2592,3772.0
2020-11-12 13:45:00,415.57,415.61,415.1,415.13,1105.0,397.1063,397.1445,396.6571,396.6858,1105.0
2020-11-12 13:50:00,415.05,415.68,415.01,415.68,1108.0,396.6094,397.2114,396.5711,397.2114,1108.0
2020-11-12 13:55:00,415.65,415.89,415.63,415.78,2433.0,397.1827,397.412,397.1636,397.3069,2433.0
2020-11-12 14:00:00,415.61,415.97,415.48,415.71,2333.0,397.1445,397.4885,397.0203,397.24,2333.0
2020-11-12 14:05:00,415.52,415.52,415.45,415.45,443.0,397.0585,397.0585,396.9916,396.9916,443.0
2020-11-12 14:10:00,415.24,415.24,414.71,414.82,670.0,396.7909,396.7909,396.2845,396.3896,670.0
2020-11-12 14:15:00,414.19,414.71,414.18,414.71,400.0,395.7876,396.2845,395.778,396.2845,400.0
2020-11-12 14:20:00,414.64,414.92,414.54,414.83,2600.0,396.2176,396.4851,396.122,396.3991,2600.0
2020-11-12 14:25:00,414.29,414.5,414.29,414.5,400.0,395.8831,396.0838,395.8831,396.0838,400.0
2020-11-12 14:30:00,414.29,414.74,414.15,414.6,1169.0,395.8831,396.3131,395.7494,396.1794,1169.0
2020-11-12 14:35:00,414.75,414.75,414.19,414.19,416.0,396.3227,396.3227,395.7876,395.7876,416.0
2020-11-12 14:40:00,414.4,414.4,413.46,413.66,3017.0,395.9882,395.9882,395.09,395.2811,3017.0
2020-11-12 14:45:00,413.67,413.97,413.13,413.84,4628.0,395.2907,395.5773,394.7747,395.4531,4628.0
2020-11-12 14:50:00,413.8,414.22,413.1,413.82,3646.0,395.4149,395.8162,394.746,395.434,3646.0
2020-11-12 14:55:00,413.72,413.8,412.81,412.81,11654.0,395.3385,395.4149,394.4689,394.4689,11654.0
2020-11-12 15:00:00,413.47,413.47,412.86,413.1,1600.0,395.0996,395.0996,394.5167,394.746,1600.0
2020-11-12 15:05:00,412.87,413.46,412.71,413.12,1440.0,394.5262,395.09,394.3733,394.7651,1440.0
2020-11-12 15:10:00,413.27,413.68,412.95,413.58,2214.0,394.9084,395.3002,394.6027,395.2047,2214.0
2020-11-12 15:15:00,413.69,414.06,413.5,413.91,2259.0,395.3098,395.6634,395.1282,395.52,2259.0
2020-11-12 15:20:00,413.5,413.86,413.16,413.75,4460.0,395.1282,395.4722,394.8033,395.3671,4460.0
2020-11-12 15:25:00,413.6,413.64,412.95,413.33,2901.0,395.2238,395.262,394.6027,394.9658,2901.0
2020-11-12 15:30:00,413.17,413.58,413.03,413.28,7545.0,394.8129,395.2047,394.6791,394.918,7545.0
2020-11-12 15:35:00,413.19,413.34,412.63,413.11,8463.0,394.832,394.9753,394.2969,394.7556,8463.0
2020-11-12 15:40:00,412.92,413.3,412.66,412.71,13229.0,394.574,394.9371,394.3256,394.3733,13229.0
2020-11-12 15:45:00,412.57,412.96,412.01,412.59,5352.0,394.2396,394.6122,393.7044,394.2587,5352.0
2020-11-12 15:50:00,412.69,412.92,412.38,412.71,6839.0,394.3542,394.574,394.058,394.3733,6839.0
2020-11-12 15:55:00,412.7,412.97,412.24,412.66,17059.0,394.3638,394.6218,393.9242,394.3256,17059.0
2020-11-13 09:30:00,419.57,419.61,418.25,419.01,18251.0,400.9285,400.9668,399.6672,400.3934,18251.0
2020-11-13 09:35:00,419.11,420.67,418.9,420.26,8416.0,400.489,401.9797,400.2883,401.5879,8416.0
2020-11-13 09:40:00,420.06,420.54,419.53,420.25,8182.0,401.3968,401.8554,400.8903,401.5783,8182.0
2020-11-13 09:45:00,420.2,420.91,420.04,420.28,5996.0,401.5306,402.209,401.3777,401.607,5996.0
2020-11-13 09:50:00,419.97,420.57,419.79,420.53,7854.0,401.3108,401.8841,401.1388,401.8459,7854.0
2020-11-13 09:55:00,420.77,421.38,420.71,420.71,10182.0,402.0752,402.6581,402.0179,402.0179,10182.0
2020-11-13 10:00:00,420.67,420.67,420.02,420.02,3730.0,401.9797,401.9797,401.3585,401.3585,3730.0
2020-11-13 10:05:00,420.3,421.08,420.03,420.92,6238.0,401.6261,402.3715,401.3681,402.2186,6238.0
2020-11-13 10:10:00,420.78,420.95,419.35,419.68,5700.0,402.0848,402.2472,400.7183,401.0337,5700.0
2020-11-13 10:15:00,419.72,420.06,418.85,419.57,2000.0,401.0719,401.3968,400.2405,400.9285,2000.0
2020-11-13 10:20:00,419.63,420.24,419.38,419.58,2104.0,400.9859,401.5688,400.747,400.9381,2104.0
2020-11-13 10:25:00,419.7,420.49,419.66,420.37,5003.0,401.0528,401.8077,401.0145,401.693,5003.0
2020-11-13 10:30:00,420.0,420.2,419.33,419.67,4108.0,401.3394,401.5306,400.6992,401.0241,4108.0
2020-11-13 10:35:00,419.27,419.34,418.23,418.24,3800.0,400.6419,400.7088,399.6481,399.6576,3800.0
2020-11-13 10:40:00,418.01,419.41,418.0,419.41,2000.0,399.4379,400.7757,399.4283,400.7757,2000.0
2020-11-13 10:45:00,419.43,419.79,419.28,419.73,1900.0,400.7948,401.1388,400.6514,401.0814,1900.0
2020-11-13 10:50:00,419.77,419.77,418.53,418.77,1700.0,401.1197,401.1197,399.9347,400.1641,1700.0
2020-11-13 10:55:00,418.71,418.71,417.63,418.09,4825.0,400.1068,400.1068,399.0747,399.5143,4825.0
2020-11-13 11:00:00,418.15,418.92,418.15,418.77,3675.0,399.5716,400.3074,399.5716,400.1641,3675.0
2020-11-13 11:05:00,419.0,419.91,418.96,419.69,4075.0,400.3839,401.2534,400.3456,401.0432,4075.0
2020-11-13 11:10:00,419.61,419.61,419.01,419.25,7497.0,400.9668,400.9668,400.3934,400.6228,7497.0
2020-11-13 11:15:00,419.29,419.87,419.29,419.4,2825.0,400.661,401.2152,400.661,400.7661,2825.0
2020-11-13 11:20:00,419.33,419.46,418.97,419.12,4600.0,400.6992,400.8234,400.3552,400.4985,4600.0
2020-11-13 11:25:00,418.94,419.27,418.25,418.32,4226.0,400.3265,400.6419,399.6672,399.7341,4226.0
2020-11-13 11:30:00,418.15,418.28,416.53,417.08,5823.0,399.5716,399.6959,398.0236,398.5492,5823.0
2020-11-13 11:35:00,417.01,417.51,416.95,417.31,800.0,398.4823,398.9601,398.4249,398.769,800.0
2020-11-13 11:40:00,417.31,418.5,417.19,418.39,1550.0,398.769,399.9061,398.6543,399.801,1550.0
2020-11-13 11:45:00,417.85,418.44,417.57,418.44,900.0,399.285,399.8487,399.0174,399.8487,900.0
2020-11-13 11:50:00,418.0,418.42,417.76,418.37,1200.0,399.4283,399.8296,399.199,399.7819,1200.0
2020-11-13 11:55:00,417.78,419.0,417.77,419.0,1417.0,399.2181,400.3839,399.2085,400.3839,1417.0
2020-11-13 12:00:00,418.97,418.98,418.0,418.43,1600.0,400.3552,400.3648,399.4283,399.8392,1600.0
2020-11-13 12:05:00,418.35,418.42,417.99,418.09,806.0,399.7627,399.8296,399.4187,399.5143,806.0
2020-11-13 12:10:00,418.29,419.15,418.28,418.75,1992.0,399.7054,400.5272,399.6959,400.145,1992.0
2020-11-13 12:15:00,418.42,418.68,418.35,418.36,900.0,399.8296,400.0781,399.7627,399.7723,900.0
2020-11-13 12:20:00,418.11,418.51,418.11,418.51,400.0,399.5334,399.9156,399.5334,399.9156,400.0
2020-11-13 12:25:00,418.88,418.88,418.38,418.38,748.0,400.2692,400.2692,399.7914,399.7914,748.0
2020-11-13 12:30:00,418.19,418.93,418.13,418.79,1500.0,399.6099,400.317,399.5525,400.1832,1500.0
2020-11-13 12:35:00,418.78,418.78,418.11,418.35,1386.0,400.1736,400.1736,399.5334,399.7627,1386.0
2020-11-13 12:40:00,418.3,418.53,418.15,418.16,2000.0,399.715,399.9347,399.5716,399.5812,2000.0
2020-11-13 12:45:00,418.45,418.46,418.09,418.37,2125.0,399.8583,399.8679,399.5143,399.7819,2125.0
2020-11-13 12:50:00,418.21,418.36,417.83,417.84,1047.0,399.629,399.7723,399.2658,399.2754,1047.0
2020-11-13 12:55:00,417.99,418.45,417.77,417.77,800.0,399.4187,399.8583,399.2085,399.2085,800.0
2020-11-13 13:00:00,417.76,418.24,417.76,418.24,300.0,399.199,399.6576,399.199,399.6576,300.0
2020-11-13 13:05:00,418.01,418.2,417.84,417.98,2800.0,399.4379,399.6194,399.2754,399.4092,2800.0
2020-11-13 13:10:00,418.2,418.64,418.2,418.64,1329.0,399.6194,400.0399,399.6194,400.0399,1329.0
2020-11-13 13:15:00,418.33,418.41,418.25,418.41,417.0,399.7436,399.8201,399.6672,399.8201,417.0
2020-11-13 13:20:00,418.17,418.17,417.8,417.8,1550.0,399.5907,399.5907,399.2372,399.2372,1550.0
2020-11-13 13:25:00,417.65,417.92,417.57,417.58,1500.0,399.0938,399.3519,399.0174,399.027,1500.0
2020-11-13 13:30:00,417.35,417.35,416.66,416.66,1800.0,398.8072,398.8072,398.1478,398.1478,1800.0
2020-11-13 13:35:00,416.61,416.61,416.6,416.61,131.0,398.1001,398.1001,398.0905,398.1001,131.0
2020-11-13 13:40:00,416.38,416.9,416.38,416.9,2500.0,397.8803,398.3772,397.8803,398.3772,2500.0
2020-11-13 13:45:00,416.69,417.15,416.67,416.81,3500.0,398.1765,398.6161,398.1574,398.2912,3500.0
2020-11-13 13:50:00,416.99,417.04,416.9,417.04,650.0,398.4632,398.5109,398.3772,398.5109,650.0
2020-11-13 13:55:00,416.85,417.08,416.61,416.94,1018.0,398.3294,398.5492,398.1001,398.4154,1018.0
2020-11-13 14:00:00,417.07,417.34,417.07,417.34,827.0,398.5396,398.7976,398.5396,398.7976,827.0
2020-11-13 14:05:00,417.59,417.59,417.59,417.59,100.0,399.0365,399.0365,399.0365,399.0365,100.0
2020-11-13 14:10:00,417.16,417.36,417.11,417.12,800.0,398.6256,398.8167,398.5778,398.5874,800.0
2020-11-13 14:15:00,416.87,417.31,416.87,417.31,1258.0,398.3485,398.769,398.3485,398.769,1258.0
2020-11-13 14:20:00,417.3,417.92,417.3,417.92,1700.0,398.7594,399.3519,398.7594,399.3519,1700.0
2020-11-13 14:25:00,417.81,417.82,417.26,417.27,300.0,399.2467,399.2563,398.7212,398.7307,300.0
2020-11-13 14:30:00,417.86,417.86,417.07,417.07,663.0,399.2945,399.2945,398.5396,398.5396,663.0
2020-11-13 14:35:00,417.69,417.74,417.05,417.74,1600.0,399.1321,399.1798,398.5205,399.1798,1600.0
2020-11-13 14:40:00,417.86,418.0,417.63,417.96,1587.0,399.2945,399.4283,399.0747,399.3901,1587.0
2020-11-13 14:45:00,417.82,418.09,417.65,417.65,1200.0,399.2563,399.5143,399.0938,399.0938,1200.0
2020-11-13 14:50:00,417.65,417.65,417.65,417.65,0.0,399.0938,399.0938,399.0938,399.0938,0.0
2020-11-13 14:55:00,417.71,418.35,417.54,418.0,1595.0,399.1512,399.7627,398.9887,399.4283,1595.0
2020-11-13 15:00:00,417.97,417.97,417.59,417.9,700.0,399.3996,399.3996,399.0365,399.3327,700.0
2020-11-13 15:05:00,417.96,417.99,417.96,417.98,500.0,399.3901,399.4187,399.3901,399.4092,500.0
2020-11-13 15:10:00,417.67,417.67,417.67,417.67,100.0,399.113,399.113,399.113,399.113,100.0
2020-11-13 15:15:00,418.16,418.23,417.62,417.63,1350.0,399.5812,399.6481,399.0652,399.0747,1350.0
2020-11-13 15:20:00,417.63,417.63,417.63,417.63,0.0,399.0747,399.0747,399.0747,399.0747,0.0
2020-11-13 15:25:00,417.86,418.3,417.69,417.88,1300.0,399.2945,399.715,399.1321,399.3136,1300.0
2020-11-13 15:30:00,417.64,418.39,417.64,418.17,5843.0,399.0843,399.801,399.0843,399.5907,5843.0
2020-11-13 15:35:00,417.93,418.3,417.92,418.14,2374.0,399.3614,399.715,399.3519,399.5621,2374.0
2020-11-13 15:40:00,418.1,418.88,418.03,418.61,1900.0,399.5239,400.2692,399.457,400.0112,1900.0
2020-11-13 15:45:00,418.63,418.96,418.53,418.94,3023.0,400.0303,400.3456,399.9347,400.3265,3023.0
2020-11-13 15:50:00,419.0,419.37,418.84,419.21,6838.0,400.3839,400.7374,400.231,400.5845,6838.0
2020-11-13 15:55:00,419.02,419.74,418.81,419.48,13120.0,400.403,401.091,400.2023,400.8425,13120.0
2020-11-16 09:30:00,419.84,421.48,419.63,421.02,21115.0,401.1865,402.7537,400.9859,402.3141,21115.0
2020-11-16 09:35:00,421.07,422.52,421.07,422.04,9945.0,402.3619,403.7475,402.3619,403.2888,9945.0
2020-11-16 09:40:00,422.53,422.68,422.09,422.15,6115.0,403.757,403.9004,403.3366,403.3939,6115.0
2020-11-16 09:45:00,422.37,422.7,421.78,422.33,12532.0,403.6041,403.9195,403.0404,403.5659,12532.0
2020-11-16 09:50:00,422.63,423.06,422.02,422.18,4580.0,403.8526,404.2635,403.2697,403.4226,4580.0
2020-11-16 09:55:00,422.16,422.97,422.05,422.61,5579.0,403.4035,404.1775,403.2984,403.8335,5579.0
2020-11-16 10:00:00,422.5,423.21,422.29,423.15,4076.0,403.7284,404.4068,403.5277,404.3495,4076.0
2020-11-16 10:05:00,423.3,424.33,423.2,424.2,3783.0,404.4928,405.4771,404.3973,405.3528,3783.0
2020-11-16 10:10:00,424.24,424.24,423.54,424.05,3431.0,405.3911,405.3911,404.7222,405.2095,3431.0
2020-11-16 10:15:00,424.08,424.64,423.97,424.48,3386.0,405.2382,405.7733,405.133,405.6204,3386.0
2020-11-16 10:20:00,424.28,425.25,424.28,424.78,7167.0,405.4293,406.3562,405.4293,405.9071,7167.0
2020-11-16 10:25:00,424.78,425.32,424.51,425.24,7524.0,405.9071,406.4231,405.6491,406.3466,7524.0
2020-11-16 10:30:00,425.38,425.77,425.27,425.77,2833.0,406.4804,406.8531,406.3753,406.8531,2833.0
2020-11-16 10:35:00,425.77,425.77,425.06,425.06,2430.0,406.8531,406.8531,406.1746,406.1746,2430.0
2020-11-16 10:40:00,424.63,424.96,424.43,424.96,2512.0,405.7637,406.0791,405.5726,406.0791,2512.0
2020-11-16 10:45:00,425.11,425.66,425.04,425.41,3160.0,406.2224,406.748,406.1555,406.5091,3160.0
2020-11-16 10:50:00,425.43,426.24,425.43,425.98,10046.0,406.5282,407.3022,406.5282,407.0537,10046.0
2020-11-16 10:55:00,425.95,426.02,425.71,425.87,2400.0,407.0251,407.092,406.7957,406.9486,2400.0
2020-11-16 11:00:00,426.0,426.1,425.65,426.03,3166.0,407.0729,407.1684,406.7384,407.1015,3166.0
2020-11-16 11:05:00,425.97,426.17,425.56,425.56,3600.0,407.0442,407.2353,406.6524,406.6524,3600.0
2020-11-16 11:10:00,425.62,425.9,425.6,425.6,3287.0,406.7097,406.9773,406.6906,406.6906,3287.0
2020-11-16 11:15:00,425.57,425.58,424.93,425.1,2856.0,406.662,406.6715,406.0504,406.2128,2856.0
2020-11-16 11:20:00,425.32,425.34,424.83,425.03,1136.0,406.4231,406.4422,405.9548,406.146,1136.0
2020-11-16 11:25:00,425.06,425.13,424.7,424.8,3035.0,406.1746,406.2415,405.8306,405.9262,3035.0
2020-11-16 11:30:00,424.67,424.97,423.84,423.84,28142.0,405.8019,406.0886,405.0088,405.0088,28142.0
2020-11-16 11:35:00,423.85,424.19,423.54,423.81,12437.0,405.0184,405.3433,404.7222,404.9802,12437.0
2020-11-16 11:40:00,424.13,424.13,423.6,423.71,1329.0,405.2859,405.2859,404.7795,404.8846,1329.0
2020-11-16 11:45:00,424.04,424.42,423.83,424.39,1100.0,405.1999,405.5631,404.9993,405.5344,1100.0
2020-11-16 11:50:00,424.94,425.13,424.45,424.95,1300.0,406.06,406.2415,405.5917,406.0695,1300.0
2020-11-16 11:55:00,425.55,425.55,425.1,425.2,1100.0,406.6429,406.6429,406.2128,406.3084,1100.0
2020-11-16 12:00:00,425.19,425.19,424.51,424.52,2083.0,406.2988,406.2988,405.6491,405.6586,2083.0
2020-11-16 12:05:00,424.34,424.47,423.97,423.97,590.0,405.4866,405.6108,405.133,405.133,590.0
2020-11-16 12:10:00,423.65,423.68,423.4,423.52,1221.0,404.8273,404.8559,404.5884,404.703,1221.0
2020-11-16 12:15:00,423.22,423.22,423.06,423.12,1190.0,404.4164,404.4164,404.2635,404.3208,1190.0
2020-11-16 12:20:00,423.01,423.06,422.69,422.73,1866.0,404.2157,404.2635,403.9099,403.9481,1866.0
2020-11-16 12:25:00,422.88,423.01,422.82,423.01,870.0,404.0915,404.2157,404.0341,404.2157,870.0
2020-11-16 12:30:00,423.0,423.35,422.95,423.35,1252.0,404.2061,404.5406,404.1584,404.5406,1252.0
2020-11-16 12:35:00,423.39,423.46,423.24,423.24,1400.0,404.5788,404.6457,404.4355,404.4355,1400.0
2020-11-16 12:40:00,423.28,423.94,423.28,423.66,1050.0,404.4737,405.1044,404.4737,404.8368,1050.0
2020-11-16 12:45:00,423.64,423.74,423.5,423.74,550.0,404.8177,404.9133,404.6839,404.9133,550.0
2020-11-16 12:50:00,423.7,423.7,423.29,423.48,1005.0,404.875,404.875,404.4833,404.6648,1005.0
2020-11-16 12:55:00,423.5,423.62,423.14,423.62,2175.0,404.6839,404.7986,404.3399,404.7986,2175.0
2020-11-16 13:00:00,423.28,423.47,423.24,423.32,811.0,404.4737,404.6553,404.4355,404.5119,811.0
2020-11-16 13:05:00,423.42,423.65,423.42,423.53,1203.0,404.6075,404.8273,404.6075,404.7126,1203.0
2020-11-16 13:10:00,423.66,423.73,423.62,423.62,800.0,404.8368,404.9037,404.7986,404.7986,800.0
2020-11-16 13:15:00,423.69,423.71,423.52,423.59,1416.0,404.8655,404.8846,404.703,404.7699,1416.0
2020-11-16 13:20:00,423.5,423.5,423.04,423.34,700.0,404.6839,404.6839,404.2444,404.531,700.0
2020-11-16 13:25:00,423.26,423.26,422.9,423.08,2577.0,404.4546,404.4546,404.1106,404.2826,2577.0
2020-11-16 13:30:00,423.09,423.21,423.05,423.19,1300.0,404.2921,404.4068,404.2539,404.3877,1300.0
2020-11-16 13:35:00,423.4,423.58,423.26,423.41,1336.0,404.5884,404.7604,404.4546,404.5979,1336.0
2020-11-16 13:40:00,423.18,423.2,422.95,423.2,3761.0,404.3781,404.3973,404.1584,404.3973,3761.0
2020-11-16 13:45:00,422.94,423.1,422.84,423.1,1000.0,404.1488,404.3017,404.0533,404.3017,1000.0
2020-11-16 13:50:00,423.09,423.47,423.08,423.29,918.0,404.2921,404.6553,404.2826,404.4833,918.0
2020-11-16 13:55:00,423.46,423.7,423.26,423.26,1600.0,404.6457,404.875,404.4546,404.4546,1600.0
2020-11-16 14:00:00,423.43,423.44,423.0,423.29,831.0,404.617,404.6266,404.2061,404.4833,831.0
2020-11-16 14:05:00,423.26,423.65,423.26,423.64,1345.0,404.4546,404.8273,404.4546,404.8177,1345.0
2020-11-16 14:10:00,423.39,423.9,423.38,423.9,3102.0,404.5788,405.0662,404.5693,405.0662,3102.0
2020-11-16 14:15:00,424.0,424.32,423.9,424.27,3900.0,405.1617,405.4675,405.0662,405.4197,3900.0
2020-11-16 14:20:00,423.97,424.87,423.97,424.85,3504.0,405.133,405.9931,405.133,405.974,3504.0
2020-11-16 14:25:00,424.76,425.22,424.63,425.04,2400.0,405.888,406.3275,405.7637,406.1555,2400.0
2020-11-16 14:30:00,424.89,425.03,424.7,424.79,3664.0,406.0122,406.146,405.8306,405.9166,3664.0
2020-11-16 14:35:00,424.8,425.22,424.79,425.22,1618.0,405.9262,406.3275,405.9166,406.3275,1618.0
2020-11-16 14:40:00,424.96,425.27,424.82,425.22,1897.0,406.0791,406.3753,405.9453,406.3275,1897.0
2020-11-16 14:45:00,425.16,425.22,424.74,424.93,3432.0,406.2702,406.3275,405.8688,406.0504,3432.0
2020-11-16 14:50:00,424.84,425.26,424.74,424.9,3100.0,405.9644,406.3657,405.8688,406.0217,3100.0
2020-11-16 14:55:00,424.89,424.91,424.69,424.76,2600.0,406.0122,406.0313,405.8211,405.888,2600.0
2020-11-16 15:00:00,424.64,424.88,424.23,424.56,2536.0,405.7733,406.0026,405.3815,405.6968,2536.0
2020-11-16 15:05:00,424.2,424.65,424.2,424.65,1041.0,405.3528,405.7828,405.3528,405.7828,1041.0
2020-11-16 15:10:00,424.74,424.74,424.51,424.51,1050.0,405.8688,405.8688,405.6491,405.6491,1050.0
2020-11-16 15:15:00,424.47,424.74,424.47,424.72,1937.0,405.6108,405.8688,405.6108,405.8497,1937.0
2020-11-16 15:20:00,424.74,425.0,424.74,424.85,1700.0,405.8688,406.1173,405.8688,405.974,1700.0
2020-11-16 15:25:00,424.97,425.23,424.76,424.87,2742.0,406.0886,406.3371,405.888,405.9931,2742.0
2020-11-16 15:30:00,425.0,425.16,424.76,425.0,1977.0,406.1173,406.2702,405.888,406.1173,1977.0
2020-11-16 15:35:00,425.08,425.48,424.92,424.92,6049.0,406.1937,406.576,406.0408,406.0408,6049.0
2020-11-16 15:40:00,425.02,425.06,424.73,425.03,5839.0,406.1364,406.1746,405.8593,406.146,5839.0
2020-11-16 15:45:00,424.93,425.55,424.93,425.39,7862.0,406.0504,406.6429,406.0504,406.49,7862.0
2020-11-16 15:50:00,425.38,425.97,424.6,425.51,10951.0,406.4804,407.0442,405.7351,406.6046,10951.0
2020-11-16 15:55:00,425.41,426.65,425.13,426.65,27477.0,406.5091,407.694,406.2415,407.694,27477.0
2020-11-17 09:30:00,424.92,425.96,424.73,425.86,22039.0,406.0408,407.0346,405.8593,406.9391,22039.0
2020-11-17 09:35:00,425.69,425.92,424.12,424.12,9019.0,406.7766,406.9964,405.2764,405.2764,9019.0
2020-11-17 09:40:00,424.21,424.89,423.92,424.02,11172.0,405.3624,406.0122,405.0853,405.1808,11172.0
2020-11-17 09:45:00,423.89,423.89,422.92,423.15,4376.0,405.0566,405.0566,404.1297,404.3495,4376.0
2020-11-17 09:50:00,423.11,423.32,422.6,423.03,6117.0,404.3113,404.5119,403.8239,404.2348,6117.0
2020-11-17 09:55:00,423.07,423.38,422.24,422.25,4058.0,404.273,404.5693,403.4799,403.4895,4058.0
2020-11-17 10:00:00,422.25,422.89,422.25,422.44,4560.0,403.4895,404.101,403.4895,403.671,4560.0
2020-11-17 10:05:00,422.46,423.21,422.38,423.12,4968.0,403.6901,404.4068,403.6137,404.3208,4968.0
2020-11-17 10:10:00,423.29,423.71,423.29,423.65,2410.0,404.4833,404.8846,404.4833,404.8273,2410.0
2020-11-17 10:15:00,424.14,425.1,423.92,425.01,4262.0,405.2955,406.2128,405.0853,406.1268,4262.0
2020-11-17 10:20:00,425.06,425.1,424.59,424.87,3596.0,406.1746,406.2128,405.7255,405.9931,3596.0
2020-11-17 10:25:00,425.07,425.42,424.9,425.32,2396.0,406.1842,406.5186,406.0217,406.4231,2396.0
2020-11-17 10:30:00,425.27,426.25,425.15,426.04,4194.0,406.3753,407.3117,406.2606,407.1111,4194.0
2020-11-17 10:35:00,426.09,426.28,425.95,426.12,1900.0,407.1589,407.3404,407.0251,407.1875,1900.0
2020-11-17 10:40:00,426.24,426.8,426.06,426.8,10768.0,407.3022,407.8373,407.1302,407.8373,10768.0
2020-11-17 10:45:00,426.77,427.1,426.65,426.65,3451.0,407.8086,408.124,407.694,407.694,3451.0
2020-11-17 10:50:00,426.69,427.45,426.69,426.84,1600.0,407.7322,408.4584,407.7322,407.8755,1600.0
2020-11-17 10:55:00,427.0,427.13,426.78,427.0,3024.0,408.0284,408.1527,407.8182,408.0284,3024.0
2020-11-17 11:00:00,426.85,426.91,426.05,426.12,3023.0,407.8851,407.9424,407.1206,407.1875,3023.0
2020-11-17 11:05:00,426.42,426.99,426.42,426.93,1300.0,407.4742,408.0189,407.4742,407.9615,1300.0
2020-11-17 11:10:00,426.73,427.13,426.73,426.96,2100.0,407.7704,408.1527,407.7704,407.9902,2100.0
2020-11-17 11:15:00,426.84,426.85,426.0,426.0,3000.0,407.8755,407.8851,407.0729,407.0729,3000.0
2020-11-17 11:20:00,426.09,426.7,425.91,425.91,8169.0,407.1589,407.7418,406.9869,406.9869,8169.0
2020-11-17 11:25:00,425.75,426.0,425.29,425.81,8304.0,406.834,407.0729,406.3944,406.8913,8304.0
2020-11-17 11:30:00,425.54,426.24,425.36,425.89,10223.0,406.6333,407.3022,406.4613,406.9677,10223.0
2020-11-17 11:35:00,425.78,425.94,425.77,425.92,1803.0,406.8626,407.0155,406.8531,406.9964,1803.0
2020-11-17 11:40:00,426.06,426.75,426.06,426.49,1368.0,407.1302,407.7895,407.1302,407.5411,1368.0
2020-11-17 11:45:00,426.54,426.66,425.77,425.77,1000.0,407.5889,407.7035,406.8531,406.8531,1000.0
2020-11-17 11:50:00,425.94,426.29,425.74,426.26,2990.0,407.0155,407.35,406.8244,407.3213,2990.0
2020-11-17 11:55:00,426.23,426.76,426.23,426.76,400.0,407.2926,407.7991,407.2926,407.7991,400.0
2020-11-17 12:00:00,426.63,426.63,426.07,426.25,1000.0,407.6749,407.6749,407.1397,407.3117,1000.0
2020-11-17 12:05:00,426.73,426.73,426.43,426.58,800.0,407.7704,407.7704,407.4838,407.6271,800.0
2020-11-17 12:10:00,426.58,426.6,426.25,426.5,587.0,407.6271,407.6462,407.3117,407.5506,587.0
2020-11-17 12:15:00,426.7,426.8,426.36,426.8,1260.0,407.7418,407.8373,407.4169,407.8373,1260.0
2020-11-17 12:20:00,426.55,426.66,426.09,426.1,600.0,407.5984,407.7035,407.1589,407.1684,600.0
2020-11-17 12:25:00,426.29,426.41,426.21,426.21,901.0,407.35,407.4646,407.2735,407.2735,901.0
2020-11-17 12:30:00,426.35,426.42,426.02,426.22,1459.0,407.4073,407.4742,407.092,407.2831,1459.0
2020-11-17 12:35:00,426.11,426.42,426.1,426.38,2100.0,407.178,407.4742,407.1684,407.436,2100.0
2020-11-17 12:40:00,426.23,426.39,426.22,426.28,900.0,407.2926,407.4455,407.2831,407.3404,900.0
2020-11-17 12:45:00,426.24,426.24,425.93,425.93,800.0,407.3022,407.3022,407.006,407.006,800.0
2020-11-17 12:50:00,425.97,426.27,425.96,426.27,840.0,407.0442,407.3309,407.0346,407.3309,840.0
2020-11-17 12:55:00,425.85,426.28,425.64,426.22,1253.0,406.9295,407.3404,406.7289,407.2831,1253.0
2020-11-17 13:00:00,426.93,426.93,426.78,426.79,200.0,407.9615,407.9615,407.8182,407.8278,200.0
2020-11-17 13:05:00,426.89,427.0,426.78,427.0,500.0,407.9233,408.0284,407.8182,408.0284,500.0
2020-11-17 13:10:00,426.92,426.92,426.83,426.83,800.0,407.952,407.952,407.866,407.866,800.0
2020-11-17 13:15:00,426.63,426.81,426.5,426.59,616.0,407.6749,407.8469,407.5506,407.6366,616.0
2020-11-17 13:20:00,426.38,426.39,426.38,426.39,200.0,407.436,407.4455,407.436,407.4455,200.0
2020-11-17 13:25:00,426.35,426.92,426.35,426.92,2992.0,407.4073,407.952,407.4073,407.952,2992.0
2020-11-17 13:30:00,426.99,426.99,426.54,426.6,4740.0,408.0189,408.0189,407.5889,407.6462,4740.0
2020-11-17 13:35:00,426.76,426.81,426.35,426.81,1700.0,407.7991,407.8469,407.4073,407.8469,1700.0
2020-11-17 13:40:00,426.75,426.76,426.31,426.31,2800.0,407.7895,407.7991,407.3691,407.3691,2800.0
2020-11-17 13:45:00,426.31,426.36,426.1,426.21,1028.0,407.3691,407.4169,407.1684,407.2735,1028.0
2020-11-17 13:50:00,426.44,426.78,426.34,426.52,3828.0,407.4933,407.8182,407.3978,407.5698,3828.0
2020-11-17 13:55:00,426.63,426.98,426.57,426.95,3512.0,407.6749,408.0093,407.6175,407.9806,3512.0
2020-11-17 14:00:00,426.95,427.31,426.76,427.05,3480.0,407.9806,408.3247,407.7991,408.0762,3480.0
2020-11-17 14:05:00,427.16,427.25,426.92,427.15,900.0,408.1813,408.2673,407.952,408.1718,900.0
2020-11-17 14:10:00,427.1,427.18,426.96,427.17,1932.0,408.124,408.2004,407.9902,408.1909,1932.0
2020-11-17 14:15:00,427.28,427.31,427.08,427.22,2660.0,408.296,408.3247,408.1049,408.2387,2660.0
2020-11-17 14:20:00,427.29,427.32,426.93,427.11,1100.0,408.3055,408.3342,407.9615,408.1335,1100.0
2020-11-17 14:25:00,426.78,427.09,426.37,426.37,2708.0,407.8182,408.1144,407.4264,407.4264,2708.0
2020-11-17 14:30:00,426.66,427.02,426.65,427.01,1600.0,407.7035,408.0475,407.694,408.038,1600.0
2020-11-17 14:35:00,427.02,427.31,427.0,427.28,2500.0,408.0475,408.3247,408.0284,408.296,2500.0
2020-11-17 14:40:00,427.22,427.43,427.06,427.23,1518.0,408.2387,408.4393,408.0858,408.2482,1518.0
2020-11-17 14:45:00,427.31,427.32,426.95,426.96,2225.0,408.3247,408.3342,407.9806,407.9902,2225.0
2020-11-17 14:50:00,426.84,427.16,426.83,427.0,1500.0,407.8755,408.1813,407.866,408.0284,1500.0
2020-11-17 14:55:00,427.09,427.12,426.92,426.98,600.0,408.1144,408.1431,407.952,408.0093,600.0
2020-11-17 15:00:00,426.81,426.88,426.57,426.69,1900.0,407.8469,407.9138,407.6175,407.7322,1900.0
2020-11-17 15:05:00,426.69,426.69,426.12,426.13,1016.0,407.7322,407.7322,407.1875,407.1971,1016.0
2020-11-17 15:10:00,425.98,425.98,425.51,425.81,2100.0,407.0537,407.0537,406.6046,406.8913,2100.0
2020-11-17 15:15:00,425.95,426.27,425.95,426.12,2323.0,407.0251,407.3309,407.0251,407.1875,2323.0
2020-11-17 15:20:00,426.01,426.01,425.45,425.52,1800.0,407.0824,407.0824,406.5473,406.6142,1800.0
2020-11-17 15:25:00,425.43,425.69,424.7,425.52,5556.0,406.5282,406.7766,405.8306,406.6142,5556.0
2020-11-17 15:30:00,425.41,425.49,425.13,425.14,2576.0,406.5091,406.5855,406.2415,406.2511,2576.0
2020-11-17 15:35:00,425.22,426.04,425.22,425.95,5680.0,406.3275,407.1111,406.3275,407.0251,5680.0
2020-11-17 15:40:00,425.91,426.19,425.55,426.13,5711.0,406.9869,407.2544,406.6429,407.1971,5711.0
2020-11-17 15:45:00,426.03,426.33,425.85,426.13,3400.0,407.1015,407.3882,406.9295,407.1971,3400.0
2020-11-17 15:50:00,426.13,426.77,425.55,426.46,8775.0,407.1971,407.8086,406.6429,407.5124,8775.0
2020-11-17 15:55:00,426.31,426.66,425.9,426.28,8568.0,407.3691,407.7035,406.9773,407.3404,8568.0
2020-11-18 09:30:00,424.02,425.17,423.88,424.11,30373.0,405.1808,406.2797,405.047,405.2668,30373.0
2020-11-18 09:35:00,424.71,425.03,423.86,423.86,7041.0,405.8402,406.146,405.0279,405.0279,7041.0
2020-11-18 09:40:00,423.9,424.46,423.75,424.28,9302.0,405.0662,405.6013,404.9228,405.4293,9302.0
2020-11-18 09:45:00,424.32,424.65,423.72,423.8,7213.0,405.4675,405.7828,404.8942,404.9706,7213.0
2020-11-18 09:50:00,423.7,423.81,422.07,422.16,4600.0,404.875,404.9802,403.3175,403.4035,4600.0
2020-11-18 09:55:00,422.05,422.16,421.73,421.75,6942.0,403.2984,403.4035,402.9926,403.0117,6942.0
2020-11-18 10:00:00,421.8,421.89,421.02,421.76,14795.0,403.0595,403.1455,402.3141,403.0212,14795.0
2020-11-18 10:05:00,421.59,421.67,421.3,421.4,7279.0,402.8588,402.9352,402.5817,402.6772,7279.0
2020-11-18 10:10:00,421.33,422.2,421.33,422.2,2960.0,402.6103,403.4417,402.6103,403.4417,2960.0
2020-11-18 10:15:00,422.17,422.81,422.12,422.74,7936.0,403.413,404.0246,403.3652,403.9577,7936.0
2020-11-18 10:20:00,422.72,422.72,422.34,422.6,3498.0,403.9386,403.9386,403.5755,403.8239,3498.0
2020-11-18 10:25:00,422.31,422.67,422.31,422.63,1800.0,403.5468,403.8908,403.5468,403.8526,1800.0
2020-11-18 10:30:00,422.58,422.75,422.22,422.22,3470.0,403.8048,403.9673,403.4608,403.4608,3470.0
2020-11-18 10:35:00,422.43,422.43,422.03,422.03,17950.0,403.6615,403.6615,403.2792,403.2792,17950.0
2020-11-18 10:40:00,422.26,422.64,422.26,422.57,1873.0,403.499,403.8621,403.499,403.7953,1873.0
2020-11-18 10:45:00,422.37,423.56,422.36,423.53,2908.0,403.6041,404.7413,403.5946,404.7126,2908.0
2020-11-18 10:50:00,423.56,423.79,423.41,423.79,1100.0,404.7413,404.961,404.5979,404.961,1100.0
2020-11-18 10:55:00,423.94,424.3,423.73,423.73,800.0,405.1044,405.4484,404.9037,404.9037,800.0
2020-11-18 11:00:00,423.91,423.91,423.5,423.88,3960.0,405.0757,405.0757,404.6839,405.047,3960.0
2020-11-18 11:05:00,423.78,424.12,423.48,423.94,1725.0,404.9515,405.2764,404.6648,405.1044,1725.0
2020-11-18 11:10:00,423.86,424.06,423.69,423.79,2006.0,405.0279,405.2191,404.8655,404.961,2006.0
2020-11-18 11:15:00,423.75,423.9,423.56,423.8,7410.0,404.9228,405.0662,404.7413,404.9706,7410.0
2020-11-18 11:20:00,423.87,424.02,423.7,423.94,9706.0,405.0375,405.1808,404.875,405.1044,9706.0
2020-11-18 11:25:00,423.94,424.53,423.89,424.4,7783.0,405.1044,405.6682,405.0566,405.5439,7783.0
2020-11-18 11:30:00,424.6,424.76,424.15,424.33,9604.0,405.7351,405.888,405.3051,405.4771,9604.0
2020-11-18 11:35:00,424.4,424.58,424.29,424.43,3044.0,405.5439,405.7159,405.4388,405.5726,3044.0
2020-11-18 11:40:00,424.56,424.81,424.56,424.66,1788.0,405.6968,405.9357,405.6968,405.7924,1788.0
2020-11-18 11:45:00,424.99,425.12,424.66,425.02,2179.0,406.1077,406.232,405.7924,406.1364,2179.0
2020-11-18 11:50:00,425.12,425.48,425.11,425.48,1460.0,406.232,406.576,406.2224,406.576,1460.0
2020-11-18 11:55:00,425.45,426.24,425.45,426.24,2272.0,406.5473,407.3022,406.5473,407.3022,2272.0
2020-11-18 12:00:00,426.04,426.83,426.04,426.75,3484.0,407.1111,407.866,407.1111,407.7895,3484.0
2020-11-18 12:05:00,426.48,426.81,426.32,426.81,1490.0,407.5315,407.8469,407.3786,407.8469,1490.0
2020-11-18 12:10:00,426.53,426.74,426.31,426.31,1600.0,407.5793,407.78,407.3691,407.3691,1600.0
2020-11-18 12:15:00,426.32,426.36,426.3,426.33,1100.0,407.3786,407.4169,407.3595,407.3882,1100.0
2020-11-18 12:20:00,426.36,426.43,426.29,426.39,1453.0,407.4169,407.4838,407.35,407.4455,1453.0
2020-11-18 12:25:00,426.48,426.48,426.17,426.2,2823.0,407.5315,407.5315,407.2353,407.264,2823.0
2020-11-18 12:30:00,426.49,426.88,426.49,426.8,1627.0,407.5411,407.9138,407.5411,407.8373,1627.0
2020-11-18 12:35:00,426.73,426.84,426.55,426.84,1000.0,407.7704,407.8755,407.5984,407.8755,1000.0
2020-11-18 12:40:00,426.77,426.94,426.69,426.69,1603.0,407.8086,407.9711,407.7322,407.7322,1603.0
2020-11-18 12:45:00,426.69,426.78,426.69,426.78,500.0,407.7322,407.8182,407.7322,407.8182,500.0
2020-11-18 12:50:00,426.79,426.79,426.27,426.28,4629.0,407.8278,407.8278,407.3309,407.3404,4629.0
2020-11-18 12:55:00,426.1,426.26,425.94,426.25,1000.0,407.1684,407.3213,407.0155,407.3117,1000.0
2020-11-18 13:00:00,426.17,426.56,426.14,426.56,1800.0,407.2353,407.608,407.2066,407.608,1800.0
2020-11-18 13:05:00,426.29,426.37,426.18,426.3,2052.0,407.35,407.4264,407.2449,407.3595,2052.0
2020-11-18 13:10:00,426.44,426.44,426.0,426.22,3637.0,407.4933,407.4933,407.0729,407.2831,3637.0
2020-11-18 13:15:00,426.21,426.24,426.19,426.24,500.0,407.2735,407.3022,407.2544,407.3022,500.0
2020-11-18 13:20:00,426.56,426.65,426.3,426.46,4100.0,407.608,407.694,407.3595,407.5124,4100.0
2020-11-18 13:25:00,426.3,426.3,425.65,425.77,2579.0,407.3595,407.3595,406.7384,406.8531,2579.0
2020-11-18 13:30:00,425.98,425.98,425.73,425.82,2050.0,407.0537,407.0537,406.8149,406.9009,2050.0
2020-11-18 13:35:00,425.81,425.98,425.81,425.95,896.0,406.8913,407.0537,406.8913,407.0251,896.0
2020-11-18 13:40:00,425.82,425.94,425.06,425.13,4493.0,406.9009,407.0155,406.1746,406.2415,4493.0
2020-11-18 13:45:00,425.06,425.22,424.62,424.95,2563.0,406.1746,406.3275,405.7542,406.0695,2563.0
2020-11-18 13:50:00,424.74,424.99,424.71,424.99,1200.0,405.8688,406.1077,405.8402,406.1077,1200.0
2020-11-18 13:55:00,424.99,425.12,424.27,425.03,1959.0,406.1077,406.232,405.4197,406.146,1959.0
2020-11-18 14:00:00,425.05,425.32,424.98,425.3,3485.0,406.1651,406.4231,406.0982,406.404,3485.0
2020-11-18 14:05:00,425.2,425.23,424.77,425.23,1942.0,406.3084,406.3371,405.8975,406.3371,1942.0
2020-11-18 14:10:00,425.0,425.0,424.61,424.62,1440.0,406.1173,406.1173,405.7446,405.7542,1440.0
2020-11-18 14:15:00,424.8,424.96,424.55,424.81,4310.0,405.9262,406.0791,405.6873,405.9357,4310.0
2020-11-18 14:20:00,425.02,425.3,424.74,424.75,1600.0,406.1364,406.404,405.8688,405.8784,1600.0
2020-11-18 14:25:00,424.95,425.12,424.89,424.91,2307.0,406.0695,406.232,406.0122,406.0313,2307.0
2020-11-18 14:30:00,424.8,425.36,424.8,425.36,4424.0,405.9262,406.4613,405.9262,406.4613,4424.0
2020-11-18 14:35:00,425.41,425.75,425.3,425.7,2458.0,406.5091,406.834,406.404,406.7862,2458.0
2020-11-18 14:40:00,425.84,425.87,425.7,425.8,3400.0,406.92,406.9486,406.7862,406.8817,3400.0
2020-11-18 14:45:00,425.79,426.19,425.68,425.68,2353.0,406.8722,407.2544,406.7671,406.7671,2353.0
2020-11-18 14:50:00,425.91,426.26,425.91,426.26,1000.0,406.9869,407.3213,406.9869,407.3213,1000.0
2020-11-18 14:55:00,426.46,426.65,426.32,426.55,5011.0,407.5124,407.694,407.3786,407.5984,5011.0
2020-11-18 15:00:00,426.45,426.6,426.23,426.42,5417.0,407.5029,407.6462,407.2926,407.4742,5417.0
2020-11-18 15:05:00,426.47,427.0,426.29,426.85,5077.0,407.522,408.0284,407.35,407.8851,5077.0
2020-11-18 15:10:00,427.11,427.35,426.93,427.35,1719.0,408.1335,408.3629,407.9615,408.3629,1719.0
2020-11-18 15:15:00,427.19,427.36,426.9,426.91,2099.0,408.21,408.3724,407.9329,407.9424,2099.0
2020-11-18 15:20:00,426.91,427.1,426.84,427.09,700.0,407.9424,408.124,407.8755,408.1144,700.0
2020-11-18 15:25:00,427.35,427.35,426.61,426.65,1600.0,408.3629,408.3629,407.6558,407.694,1600.0
2020-11-18 15:30:00,426.68,426.78,426.03,426.38,2600.0,407.7226,407.8182,407.1015,407.436,2600.0
2020-11-18 15:35:00,426.31,426.38,425.35,425.47,2672.0,407.3691,407.436,406.4517,406.5664,2672.0
2020-11-18 15:40:00,425.5,425.5,423.38,423.7,16384.0,406.5951,406.5951,404.5693,404.875,16384.0
2020-11-18 15:45:00,423.61,424.7,423.5,424.36,5812.0,404.789,405.8306,404.6839,405.5057,5812.0
2020-11-18 15:50:00,423.64,424.4,423.5,423.87,9017.0,404.8177,405.5439,404.6839,405.0375,9017.0
2020-11-18 15:55:00,424.23,424.77,423.39,423.39,17004.0,405.3815,405.8975,404.5788,404.5788,17004.0
2020-11-19 09:30:00,417.31,418.04,416.87,417.09,30530.0,398.769,399.4665,398.3485,398.5587,30530.0
2020-11-19 09:35:00,417.0,418.86,416.96,418.63,11940.0,398.4727,400.2501,398.4345,400.0303,11940.0
2020-11-19 09:40:00,418.56,419.73,418.3,419.73,9334.0,399.9634,401.0814,399.715,401.0814,9334.0
2020-11-19 09:45:00,419.53,419.87,418.88,419.7,11215.0,400.8903,401.2152,400.2692,401.0528,11215.0
2020-11-19 09:50:00,419.62,420.16,419.24,420.11,7671.0,400.9763,401.4923,400.6132,401.4445,7671.0
2020-11-19 09:55:00,419.94,421.22,419.94,421.06,6242.0,401.2821,402.5052,401.2821,402.3523,6242.0
2020-11-19 10:00:00,421.17,421.38,420.91,421.29,6303.0,402.4575,402.6581,402.209,402.5721,6303.0
2020-11-19 10:05:00,421.3,421.31,420.66,420.78,9703.0,402.5817,402.5912,401.9701,402.0848,9703.0
2020-11-19 10:10:00,420.7,421.07,420.32,420.38,6176.0,402.0083,402.3619,401.6452,401.7026,6176.0
2020-11-19 10:15:00,420.89,420.95,420.45,420.92,5688.0,402.1899,402.2472,401.7694,402.2186,5688.0
2020-11-19 10:20:00,421.0,421.04,420.3,420.3,2469.0,402.295,402.3332,401.6261,401.6261,2469.0
2020-11-19 10:25:00,420.27,420.69,420.1,420.15,3228.0,401.5974,401.9988,401.435,401.4828,3228.0
2020-11-19 10:30:00,420.45,420.6,420.22,420.56,3150.0,401.7694,401.9128,401.5497,401.8746,3150.0
2020-11-19 10:35:00,420.63,421.63,420.58,421.44,2492.0,401.9414,402.897,401.8937,402.7155,2492.0
2020-11-19 10:40:00,421.87,421.98,421.54,421.54,2600.0,403.1264,403.2315,402.811,402.811,2600.0
2020-11-19 10:45:00,421.95,421.95,421.17,421.17,7715.0,403.2028,403.2028,402.4575,402.4575,7715.0
2020-11-19 10:50:00,421.46,422.06,421.32,422.06,4200.0,402.7346,403.3079,402.6008,403.3079,4200.0
2020-11-19 10:55:00,421.93,422.64,421.93,422.48,4050.0,403.1837,403.8621,403.1837,403.7093,4050.0
2020-11-19 11:00:00,422.37,422.44,421.16,421.16,4656.0,403.6041,403.671,402.4479,402.4479,4656.0
2020-11-19 11:05:00,421.55,421.84,421.0,421.13,4650.0,402.8206,403.0977,402.295,402.4192,4650.0
2020-11-19 11:10:00,420.93,421.14,420.63,420.63,15578.0,402.2281,402.4288,401.9414,401.9414,15578.0
2020-11-19 11:15:00,420.91,421.55,420.86,421.42,25481.0,402.209,402.8206,402.1612,402.6963,25481.0
2020-11-19 11:20:00,421.49,421.79,421.26,421.55,19100.0,402.7632,403.0499,402.5435,402.8206,19100.0
2020-11-19 11:25:00,421.67,421.67,420.67,420.67,4800.0,402.9352,402.9352,401.9797,401.9797,4800.0
2020-11-19 11:30:00,420.94,421.33,420.36,421.26,13624.0,402.2377,402.6103,401.6834,402.5435,13624.0
2020-11-19 11:35:00,421.0,421.54,421.0,421.13,2256.0,402.295,402.811,402.295,402.4192,2256.0
2020-11-19 11:40:00,421.04,421.48,420.86,421.04,961.0,402.3332,402.7537,402.1612,402.3332,961.0
2020-11-19 11:45:00,421.58,421.79,421.13,421.19,848.0,402.8492,403.0499,402.4192,402.4766,848.0
2020-11-19 11:50:00,421.25,421.59,421.21,421.59,600.0,402.5339,402.8588,402.4957,402.8588,600.0
2020-11-19 11:55:00,421.5,421.62,421.26,421.26,500.0,402.7728,402.8875,402.5435,402.5435,500.0
2020-11-19 12:00:00,421.44,421.85,421.44,421.85,500.0,402.7155,403.1072,402.7155,403.1072,500.0
2020-11-19 12:05:00,421.86,422.32,421.7,421.96,1186.0,403.1168,403.5564,402.9639,403.2124,1186.0
2020-11-19 12:10:00,422.0,422.07,421.73,421.76,2778.0,403.2506,403.3175,402.9926,403.0212,2778.0
2020-11-19 12:15:00,421.8,421.98,421.27,421.6,2306.0,403.0595,403.2315,402.553,402.8683,2306.0
2020-11-19 12:20:00,421.87,422.0,421.61,421.61,300.0,403.1264,403.2506,402.8779,402.8779,300.0
2020-11-19 12:25:00,421.97,421.98,421.53,421.54,911.0,403.2219,403.2315,402.8015,402.811,911.0
2020-11-19 12:30:00,421.62,421.76,421.46,421.48,500.0,402.8875,403.0212,402.7346,402.7537,500.0
2020-11-19 12:35:00,421.72,421.88,421.5,421.88,700.0,402.983,403.1359,402.7728,403.1359,700.0
2020-11-19 12:40:00,422.07,422.07,421.0,421.04,3815.0,403.3175,403.3175,402.295,402.3332,3815.0
2020-11-19 12:45:00,420.81,420.87,420.33,420.33,2007.0,402.1134,402.1708,401.6548,401.6548,2007.0
2020-11-19 12:50:00,420.01,420.35,420.01,420.23,400.0,401.349,401.6739,401.349,401.5592,400.0
2020-11-19 12:55:00,420.32,420.48,420.17,420.17,531.0,401.6452,401.7981,401.5019,401.5019,531.0
2020-11-19 13:00:00,420.65,420.75,420.47,420.5,985.0,401.9606,402.0561,401.7886,401.8172,985.0
2020-11-19 13:05:00,420.78,420.78,420.41,420.51,2935.0,402.0848,402.0848,401.7312,401.8268,2935.0
2020-11-19 13:10:00,420.38,420.5,420.21,420.5,500.0,401.7026,401.8172,401.5401,401.8172,500.0
2020-11-19 13:15:00,420.61,420.79,420.32,420.63,2245.0,401.9223,402.0943,401.6452,401.9414,2245.0
2020-11-19 13:20:00,420.69,420.69,420.56,420.6,730.0,401.9988,401.9988,401.8746,401.9128,730.0
2020-11-19 13:25:00,420.91,421.45,420.78,421.44,1679.0,402.209,402.725,402.0848,402.7155,1679.0
2020-11-19 13:30:00,421.44,421.63,421.1,421.37,1087.0,402.7155,402.897,402.3906,402.6486,1087.0
2020-11-19 13:35:00,421.36,421.39,421.19,421.34,840.0,402.639,402.6677,402.4766,402.6199,840.0
2020-11-19 13:40:00,421.19,421.36,421.05,421.07,1900.0,402.4766,402.639,402.3428,402.3619,1900.0
2020-11-19 13:45:00,421.1,421.36,421.1,421.18,1800.0,402.3906,402.639,402.3906,402.467,1800.0
2020-11-19 13:50:00,421.29,421.53,421.18,421.53,2030.0,402.5721,402.8015,402.467,402.8015,2030.0
2020-11-19 13:55:00,421.66,421.69,421.47,421.69,754.0,402.9257,402.9543,402.7441,402.9543,754.0
2020-11-19 14:00:00,421.5,421.89,421.35,421.35,1135.0,402.7728,403.1455,402.6295,402.6295,1135.0
2020-11-19 14:05:00,421.78,421.83,421.59,421.59,773.0,403.0404,403.0881,402.8588,402.8588,773.0
2020-11-19 14:10:00,422.02,422.03,421.79,421.9,890.0,403.2697,403.2792,403.0499,403.155,890.0
2020-11-19 14:15:00,421.59,421.59,421.46,421.57,849.0,402.8588,402.8588,402.7346,402.8397,849.0
2020-11-19 14:20:00,421.63,421.67,421.52,421.63,1549.0,402.897,402.9352,402.7919,402.897,1549.0
2020-11-19 14:25:00,421.47,421.91,421.47,421.68,1510.0,402.7441,403.1646,402.7441,402.9448,1510.0
2020-11-19 14:30:00,421.94,422.2,421.78,422.03,638.0,403.1932,403.4417,403.0404,403.2792,638.0
2020-11-19 14:35:00,422.06,422.36,422.05,422.36,2982.0,403.3079,403.5946,403.2984,403.5946,2982.0
2020-11-19 14:40:00,422.54,422.74,422.53,422.74,790.0,403.7666,403.9577,403.757,403.9577,790.0
2020-11-19 14:45:00,422.93,422.93,422.53,422.53,3462.0,404.1393,404.1393,403.757,403.757,3462.0
2020-11-19 14:50:00,422.55,422.74,422.45,422.63,1492.0,403.7761,403.9577,403.6806,403.8526,1492.0
2020-11-19 14:55:00,422.62,422.95,422.57,422.84,900.0,403.843,404.1584,403.7953,404.0533,900.0
2020-11-19 15:00:00,422.84,422.88,422.06,422.08,3748.0,404.0533,404.0915,403.3079,403.327,3748.0
2020-11-19 15:05:00,422.06,422.27,421.62,421.62,7484.0,403.3079,403.5086,402.8875,402.8875,7484.0
2020-11-19 15:10:00,421.47,422.49,421.44,422.48,7021.0,402.7441,403.7188,402.7155,403.7093,7021.0
2020-11-19 15:15:00,422.51,422.86,422.19,422.19,4719.0,403.7379,404.0724,403.4321,403.4321,4719.0
2020-11-19 15:20:00,422.19,422.57,422.09,422.12,13058.0,403.4321,403.7953,403.3366,403.3652,13058.0
2020-11-19 15:25:00,422.24,422.55,422.07,422.4,5546.0,403.4799,403.7761,403.3175,403.6328,5546.0
2020-11-19 15:30:00,422.44,422.49,421.71,421.8,10489.0,403.671,403.7188,402.9735,403.0595,10489.0
2020-11-19 15:35:00,421.81,422.37,421.8,422.35,11243.0,403.069,403.6041,403.0595,403.585,11243.0
2020-11-19 15:40:00,422.26,422.61,421.88,421.88,10861.0,403.499,403.8335,403.1359,403.1359,10861.0
2020-11-19 15:45:00,421.91,422.0,421.53,421.59,14002.0,403.1646,403.2506,402.8015,402.8588,14002.0
2020-11-19 15:50:00,421.59,422.95,421.49,422.72,19813.0,402.8588,404.1584,402.7632,403.9386,19813.0
2020-11-19 15:55:00,422.95,423.38,422.52,423.36,28727.0,404.1584,404.5693,403.7475,404.5502,28727.0
2020-11-20 09:30:00,423.64,424.93,423.62,424.93,26362.0,404.8177,406.0504,404.7986,406.0504,26362.0
2020-11-20 09:35:00,424.66,425.03,424.37,424.4,10105.0,405.7924,406.146,405.5153,405.5439,10105.0
2020-11-20 09:40:00,424.48,424.68,424.1,424.44,8530.0,405.6204,405.8115,405.2573,405.5822,8530.0
2020-11-20 09:45:00,424.57,424.9,424.42,424.75,7307.0,405.7064,406.0217,405.5631,405.8784,7307.0
2020-11-20 09:50:00,424.96,425.26,424.68,425.15,5916.0,406.0791,406.3657,405.8115,406.2606,5916.0
2020-11-20 09:55:00,424.99,425.21,424.65,425.04,6371.0,406.1077,406.318,405.7828,406.1555,6371.0
2020-11-20 10:00:00,425.21,426.13,425.2,426.03,9772.0,406.318,407.1971,406.3084,407.1015,9772.0
2020-11-20 10:05:00,425.98,426.55,425.98,426.54,9825.0,407.0537,407.5984,407.0537,407.5889,9825.0
2020-11-20 10:10:00,426.39,426.39,425.73,425.76,2850.0,407.4455,407.4455,406.8149,406.8435,2850.0
2020-11-20 10:15:00,425.81,425.83,425.34,425.42,5479.0,406.8913,406.9104,406.4422,406.5186,5479.0
2020-11-20 10:20:00,425.33,425.55,424.83,425.55,17353.0,406.4326,406.6429,405.9548,406.6429,17353.0
2020-11-20 10:25:00,425.5,426.02,425.45,425.9,2695.0,406.5951,407.092,406.5473,406.9773,2695.0
2020-11-20 10:30:00,425.68,425.79,425.3,425.42,2750.0,406.7671,406.8722,406.404,406.5186,2750.0
2020-11-20 10:35:00,425.44,426.16,425.35,426.16,3100.0,406.5377,407.2257,406.4517,407.2257,3100.0
2020-11-20 10:40:00,426.18,426.26,425.84,425.95,1000.0,407.2449,407.3213,406.92,407.0251,1000.0
2020-11-20 10:45:00,425.66,426.0,425.53,425.93,8115.0,406.748,407.0729,406.6237,407.006,8115.0
2020-11-20 10:50:00,425.88,426.31,425.84,426.11,1550.0,406.9582,407.3691,406.92,407.178,1550.0
2020-11-20 10:55:00,426.27,426.5,425.85,425.99,900.0,407.3309,407.5506,406.9295,407.0633,900.0
2020-11-20 11:00:00,425.93,426.5,425.81,426.42,1900.0,407.006,407.5506,406.8913,407.4742,1900.0
2020-11-20 11:05:00,426.41,427.0,426.3,426.94,3040.0,407.4646,408.0284,407.3595,407.9711,3040.0
2020-11-20 11:10:00,427.0,427.79,426.91,427.41,3270.0,408.0284,408.7833,407.9424,408.4202,3270.0
2020-11-20 11:15:00,427.34,427.63,427.12,427.15,5006.0,408.3533,408.6304,408.1431,408.1718,5006.0
2020-11-20 11:20:00,427.24,427.83,427.17,427.81,3451.0,408.2578,408.8216,408.1909,408.8024,3451.0
2020-11-20 11:25:00,427.78,427.78,427.42,427.53,4742.0,408.7738,408.7738,408.4298,408.5349,4742.0
2020-11-20 11:30:00,427.36,428.38,426.7,428.08,26065.0,408.3724,409.3471,407.7418,409.0604,26065.0
2020-11-20 11:35:00,428.06,428.27,428.04,428.17,2705.0,409.0413,409.242,409.0222,409.1464,2705.0
2020-11-20 11:40:00,428.26,428.4,427.85,427.85,1200.0,409.2324,409.3662,408.8407,408.8407,1200.0
2020-11-20 11:45:00,427.72,427.84,427.34,427.34,2570.0,408.7164,408.8311,408.3533,408.3533,2570.0
2020-11-20 11:50:00,427.16,427.3,427.04,427.13,3800.0,408.1813,408.3151,408.0666,408.1527,3800.0
2020-11-20 11:55:00,427.21,427.44,427.1,427.27,3186.0,408.2291,408.4489,408.124,408.2864,3186.0
2020-11-20 12:00:00,427.19,427.27,427.05,427.27,919.0,408.21,408.2864,408.0762,408.2864,919.0
2020-11-20 12:05:00,427.22,427.22,427.22,427.22,400.0,408.2387,408.2387,408.2387,408.2387,400.0
2020-11-20 12:10:00,427.41,427.41,427.22,427.22,718.0,408.4202,408.4202,408.2387,408.2387,718.0
2020-11-20 12:15:00,427.39,427.39,427.23,427.3,1100.0,408.4011,408.4011,408.2482,408.3151,1100.0
2020-11-20 12:20:00,427.21,427.58,427.21,427.58,1218.0,408.2291,408.5827,408.2291,408.5827,1218.0
2020-11-20 12:25:00,427.84,427.84,427.66,427.79,400.0,408.8311,408.8311,408.6591,408.7833,400.0
2020-11-20 12:30:00,428.14,428.15,428.13,428.13,600.0,409.1178,409.1273,409.1082,409.1082,600.0
2020-11-20 12:35:00,428.28,428.39,428.06,428.06,1805.0,409.2516,409.3567,409.0413,409.0413,1805.0
2020-11-20 12:40:00,428.23,428.23,428.05,428.06,840.0,409.2038,409.2038,409.0318,409.0413,840.0
2020-11-20 12:45:00,427.93,428.01,427.87,427.87,300.0,408.9171,408.9936,408.8598,408.8598,300.0
2020-11-20 12:50:00,427.31,427.7,427.31,427.66,600.0,408.3247,408.6973,408.3247,408.6591,600.0
2020-11-20 12:55:00,427.86,427.86,427.86,427.86,100.0,408.8502,408.8502,408.8502,408.8502,100.0
2020-11-20 13:00:00,427.99,427.99,427.99,427.99,100.0,408.9744,408.9744,408.9744,408.9744,100.0
2020-11-20 13:05:00,427.02,427.68,427.02,427.68,3900.0,408.0475,408.6782,408.0475,408.6782,3900.0
2020-11-20 13:10:00,427.68,427.68,427.68,427.68,0.0,408.6782,408.6782,408.6782,408.6782,0.0
2020-11-20 13:15:00,428.16,428.16,428.15,428.16,120.0,409.1369,409.1369,409.1273,409.1369,120.0
2020-11-20 13:20:00,428.14,428.14,427.78,428.03,400.0,409.1178,409.1178,408.7738,409.0127,400.0
2020-11-20 13:25:00,428.03,428.03,428.03,428.03,0.0,409.0127,409.0127,409.0127,409.0127,0.0
2020-11-20 13:30:00,427.71,428.02,427.71,427.87,2116.0,408.7069,409.0031,408.7069,408.8598,2116.0
2020-11-20 13:35:00,427.69,427.87,427.57,427.71,2464.0,408.6878,408.8598,408.5731,408.7069,2464.0
2020-11-20 13:40:00,427.9,428.29,427.9,428.29,1700.0,408.8884,409.2611,408.8884,409.2611,1700.0
2020-11-20 13:45:00,428.05,428.29,428.05,428.14,525.0,409.0318,409.2611,409.0318,409.1178,525.0
2020-11-20 13:50:00,428.28,428.28,427.88,427.91,1200.0,409.2516,409.2516,408.8693,408.898,1200.0
2020-11-20 13:55:00,427.89,428.06,427.89,428.06,500.0,408.8789,409.0413,408.8789,409.0413,500.0
2020-11-20 14:00:00,428.06,428.06,427.53,427.53,3517.0,409.0413,409.0413,408.5349,408.5349,3517.0
2020-11-20 14:05:00,427.57,427.77,427.48,427.51,3940.0,408.5731,408.7642,408.4871,408.5158,3940.0
2020-11-20 14:10:00,427.43,427.69,427.37,427.57,4757.0,408.4393,408.6878,408.382,408.5731,4757.0
2020-11-20 14:15:00,427.53,427.62,427.3,427.3,437.0,408.5349,408.6209,408.3151,408.3151,437.0
2020-11-20 14:20:00,427.39,427.62,427.18,427.52,1120.0,408.4011,408.6209,408.2004,408.5253,1120.0
2020-11-20 14:25:00,427.6,427.67,427.49,427.49,700.0,408.6018,408.6687,408.4967,408.4967,700.0
2020-11-20 14:30:00,427.33,427.43,427.3,427.31,700.0,408.3438,408.4393,408.3151,408.3247,700.0
2020-11-20 14:35:00,427.41,427.41,427.07,427.08,1527.0,408.4202,408.4202,408.0953,408.1049,1527.0
2020-11-20 14:40:00,426.9,427.0,426.4,427.0,1300.0,407.9329,408.0284,407.4551,408.0284,1300.0
2020-11-20 14:45:00,426.88,426.91,426.88,426.91,200.0,407.9138,407.9424,407.9138,407.9424,200.0
2020-11-20 14:50:00,426.98,426.98,426.74,426.93,900.0,408.0093,408.0093,407.78,407.9615,900.0
2020-11-20 14:55:00,426.83,426.83,426.41,426.67,946.0,407.866,407.866,407.4646,407.7131,946.0
2020-11-20 15:00:00,426.82,426.82,426.68,426.69,400.0,407.8564,407.8564,407.7226,407.7322,400.0
2020-11-20 15:05:00,426.47,426.8,426.42,426.42,929.0,407.522,407.8373,407.4742,407.4742,929.0
2020-11-20 15:10:00,426.65,426.65,425.88,426.08,1885.0,407.694,407.694,406.9582,407.1493,1885.0
2020-11-20 15:15:00,425.84,425.84,425.47,425.75,1970.0,406.92,406.92,406.5664,406.834,1970.0
2020-11-20 15:20:00,425.63,425.95,425.36,425.95,1600.0,406.7193,407.0251,406.4613,407.0251,1600.0
2020-11-20 15:25:00,425.88,426.22,425.72,425.9,3200.0,406.9582,407.2831,406.8053,406.9773,3200.0
2020-11-20 15:30:00,425.98,425.98,425.38,425.51,1230.0,407.0537,407.0537,406.4804,406.6046,1230.0
2020-11-20 15:35:00,425.37,426.14,425.37,426.13,2239.0,406.4708,407.2066,406.4708,407.1971,2239.0
2020-11-20 15:40:00,425.87,426.08,425.85,425.93,900.0,406.9486,407.1493,406.9295,407.006,900.0
2020-11-20 15:45:00,425.81,426.36,425.81,426.03,3779.0,406.8913,407.4169,406.8913,407.1015,3779.0
2020-11-20 15:50:00,425.94,425.94,424.71,424.71,3109.0,407.0155,407.0155,405.8402,405.8402,3109.0
2020-11-20 15:55:00,424.43,424.71,423.51,423.83,17208.0,405.5726,405.8402,404.6935,404.9993,17208.0
2020-11-23 09:30:00,427.99,428.66,427.4,428.38,23168.0,408.9744,409.6147,408.4107,409.3471,23168.0
2020-11-23 09:35:00,428.5,429.51,428.41,428.87,22195.0,409.4618,410.4269,409.3758,409.8153,22195.0
2020-11-23 09:40:00,428.8,429.04,427.96,428.76,12782.0,409.7485,409.9778,408.9458,409.7102,12782.0
2020-11-23 09:45:00,428.88,429.64,428.84,428.98,7494.0,409.8249,410.5511,409.7867,409.9205,7494.0
2020-11-23 09:50:00,429.07,429.09,428.78,428.93,4906.0,410.0065,410.0256,409.7293,409.8727,4906.0
2020-11-23 09:55:00,428.87,428.99,427.92,427.92,12739.0,409.8153,409.93,408.9076,408.9076,12739.0
2020-11-23 10:00:00,427.8,427.8,426.67,426.69,13587.0,408.7929,408.7929,407.7131,407.7322,13587.0
2020-11-23 10:05:00,426.7,426.98,426.2,426.28,1922.0,407.7418,408.0093,407.264,407.3404,1922.0
2020-11-23 10:10:00,426.15,426.33,425.5,426.33,5903.0,407.2162,407.3882,406.5951,407.3882,5903.0
2020-11-23 10:15:00,426.29,426.73,425.94,425.94,1668.0,407.35,407.7704,407.0155,407.0155,1668.0
2020-11-23 10:20:00,425.5,425.6,425.24,425.3,9978.0,406.5951,406.6906,406.3466,406.404,9978.0
2020-11-23 10:25:00,425.0,425.21,424.48,424.57,2670.0,406.1173,406.318,405.6204,405.7064,2670.0
2020-11-23 10:30:00,424.63,425.1,424.5,425.08,2700.0,405.7637,406.2128,405.6395,406.1937,2700.0
2020-11-23 10:35:00,424.89,425.45,424.89,425.4,1600.0,406.0122,406.5473,406.0122,406.4995,1600.0
2020-11-23 10:40:00,425.57,425.91,425.22,425.22,1126.0,406.662,406.9869,406.3275,406.3275,1126.0
2020-11-23 10:45:00,425.22,425.41,424.89,425.29,4100.0,406.3275,406.5091,406.0122,406.3944,4100.0
2020-11-23 10:50:00,425.16,425.72,425.16,425.72,900.0,406.2702,406.8053,406.2702,406.8053,900.0
2020-11-23 10:55:00,425.65,425.99,425.62,425.72,1600.0,406.7384,407.0633,406.7097,406.8053,1600.0
2020-11-23 11:00:00,425.65,426.01,425.53,426.01,3009.0,406.7384,407.0824,406.6237,407.0824,3009.0
2020-11-23 11:05:00,426.06,426.12,424.44,424.44,5119.0,407.1302,407.1875,405.5822,405.5822,5119.0
2020-11-23 11:10:00,424.5,424.5,423.0,423.15,3429.0,405.6395,405.6395,404.2061,404.3495,3429.0
2020-11-23 11:15:00,423.0,423.36,422.87,423.01,8800.0,404.2061,404.5502,404.0819,404.2157,8800.0
2020-11-23 11:20:00,423.03,423.22,422.77,423.03,5300.0,404.2348,404.4164,403.9864,404.2348,5300.0
2020-11-23 11:25:00,423.01,423.12,422.85,423.06,3676.0,404.2157,404.3208,404.0628,404.2635,3676.0
2020-11-23 11:30:00,423.18,423.43,421.95,422.13,14018.0,404.3781,404.617,403.2028,403.3748,14018.0
2020-11-23 11:35:00,422.28,423.32,422.28,423.32,1439.0,403.5181,404.5119,403.5181,404.5119,1439.0
2020-11-23 11:40:00,423.88,424.07,423.85,424.0,878.0,405.047,405.2286,405.0184,405.1617,878.0
2020-11-23 11:45:00,424.0,424.23,423.93,424.23,1334.0,405.1617,405.3815,405.0948,405.3815,1334.0
2020-11-23 11:50:00,424.53,424.54,424.08,424.08,500.0,405.6682,405.6777,405.2382,405.2382,500.0
2020-11-23 11:55:00,424.33,424.74,424.11,424.52,2865.0,405.4771,405.8688,405.2668,405.6586,2865.0
2020-11-23 12:00:00,424.35,424.43,423.75,423.75,1007.0,405.4962,405.5726,404.9228,404.9228,1007.0
2020-11-23 12:05:00,423.6,423.88,423.6,423.87,800.0,404.7795,405.047,404.7795,405.0375,800.0
2020-11-23 12:10:00,423.91,424.22,423.75,423.75,1124.0,405.0757,405.3719,404.9228,404.9228,1124.0
2020-11-23 12:15:00,424.06,424.47,424.06,424.47,750.0,405.2191,405.6108,405.2191,405.6108,750.0
2020-11-23 12:20:00,424.34,424.34,424.2,424.31,400.0,405.4866,405.4866,405.3528,405.4579,400.0
2020-11-23 12:25:00,424.32,424.45,424.32,424.44,200.0,405.4675,405.5917,405.4675,405.5822,200.0
2020-11-23 12:30:00,424.41,424.89,424.4,424.89,730.0,405.5535,406.0122,405.5439,406.0122,730.0
2020-11-23 12:35:00,424.61,424.61,424.34,424.61,600.0,405.7446,405.7446,405.4866,405.7446,600.0
2020-11-23 12:40:00,424.64,424.64,424.57,424.57,200.0,405.7733,405.7733,405.7064,405.7064,200.0
2020-11-23 12:45:00,424.69,424.79,424.43,424.43,500.0,405.8211,405.9166,405.5726,405.5726,500.0
2020-11-23 12:50:00,424.6,424.79,424.47,424.61,5175.0,405.7351,405.9166,405.6108,405.7446,5175.0
2020-11-23 12:55:00,424.79,424.79,424.55,424.79,900.0,405.9166,405.9166,405.6873,405.9166,900.0
2020-11-23 13:00:00,424.86,424.98,424.85,424.97,400.0,405.9835,406.0982,405.974,406.0886,400.0
2020-11-23 13:05:00,425.11,425.12,425.11,425.11,400.0,406.2224,406.232,406.2224,406.2224,400.0
2020-11-23 13:10:00,425.11,425.44,425.11,425.44,1111.0,406.2224,406.5377,406.2224,406.5377,1111.0
2020-11-23 13:15:00,425.48,425.49,425.29,425.41,600.0,406.576,406.5855,406.3944,406.5091,600.0
2020-11-23 13:20:00,425.38,425.73,425.25,425.58,13297.0,406.4804,406.8149,406.3562,406.6715,13297.0
2020-11-23 13:25:00,425.58,425.86,425.43,425.86,4149.0,406.6715,406.9391,406.5282,406.9391,4149.0
2020-11-23 13:30:00,425.8,425.8,425.76,425.78,650.0,406.8817,406.8817,406.8435,406.8626,650.0
2020-11-23 13:35:00,425.9,426.1,425.86,426.01,620.0,406.9773,407.1684,406.9391,407.0824,620.0
2020-11-23 13:40:00,425.78,426.01,425.49,425.69,1655.0,406.8626,407.0824,406.5855,406.7766,1655.0
2020-11-23 13:45:00,425.47,426.22,425.47,426.22,3190.0,406.5664,407.2831,406.5664,407.2831,3190.0
2020-11-23 13:50:00,425.57,425.78,425.45,425.46,1000.0,406.662,406.8626,406.5473,406.5568,1000.0
2020-11-23 13:55:00,425.7,425.97,425.59,425.59,1433.0,406.7862,407.0442,406.6811,406.6811,1433.0
2020-11-23 14:00:00,425.71,425.71,425.4,425.41,1801.0,406.7957,406.7957,406.4995,406.5091,1801.0
2020-11-23 14:05:00,425.21,425.66,425.0,425.42,1300.0,406.318,406.748,406.1173,406.5186,1300.0
2020-11-23 14:10:00,425.04,425.31,425.03,425.27,3201.0,406.1555,406.4135,406.146,406.3753,3201.0
2020-11-23 14:15:00,425.27,425.42,424.71,424.71,5125.0,406.3753,406.5186,405.8402,405.8402,5125.0
2020-11-23 14:20:00,424.54,424.9,424.54,424.9,500.0,405.6777,406.0217,405.6777,406.0217,500.0
2020-11-23 14:25:00,424.9,424.9,424.9,424.9,0.0,406.0217,406.0217,406.0217,406.0217,0.0
2020-11-23 14:30:00,425.1,425.49,425.1,425.43,2125.0,406.2128,406.5855,406.2128,406.5282,2125.0
2020-11-23 14:35:00,425.48,425.61,424.89,424.89,35070.0,406.576,406.7002,406.0122,406.0122,35070.0
2020-11-23 14:40:00,424.89,425.1,424.51,424.76,2714.0,406.0122,406.2128,405.6491,405.888,2714.0
2020-11-23 14:45:00,424.95,425.01,424.95,425.01,200.0,406.0695,406.1268,406.0695,406.1268,200.0
2020-11-23 14:50:00,425.01,426.01,425.01,426.01,7400.0,406.1268,407.0824,406.1268,407.0824,7400.0
2020-11-23 14:55:00,426.0,426.31,425.93,426.3,600.0,407.0729,407.3691,407.006,407.3595,600.0
2020-11-23 15:00:00,426.76,427.28,426.72,427.27,3821.0,407.7991,408.296,407.7609,408.2864,3821.0
2020-11-23 15:05:00,427.47,427.68,427.37,427.37,812.0,408.4775,408.6782,408.382,408.382,812.0
2020-11-23 15:10:00,427.52,427.53,427.4,427.4,600.0,408.5253,408.5349,408.4107,408.4107,600.0
2020-11-23 15:15:00,427.52,427.52,426.63,427.02,1156.0,408.5253,408.5253,407.6749,408.0475,1156.0
2020-11-23 15:20:00,426.82,426.82,426.5,426.55,1000.0,407.8564,407.8564,407.5506,407.5984,1000.0
2020-11-23 15:25:00,426.64,426.92,426.6,426.85,1900.0,407.6844,407.952,407.6462,407.8851,1900.0
2020-11-23 15:30:00,426.69,426.78,426.48,426.48,1706.0,407.7322,407.8182,407.5315,407.5315,1706.0
2020-11-23 15:35:00,426.41,426.44,426.0,426.08,5798.0,407.4646,407.4933,407.0729,407.1493,5798.0
2020-11-23 15:40:00,426.1,426.57,426.1,426.57,4646.0,407.1684,407.6175,407.1684,407.6175,4646.0
2020-11-23 15:45:00,426.69,427.13,426.58,426.58,3903.0,407.7322,408.1527,407.6271,407.6271,3903.0
2020-11-23 15:50:00,426.9,427.22,426.62,426.7,3700.0,407.9329,408.2387,407.6653,407.7418,3700.0
2020-11-23 15:55:00,426.5,427.17,426.26,427.06,13173.0,407.5506,408.1909,407.3213,408.0858,13173.0
2020-11-24 09:30:00,425.42,427.2,425.26,425.9,21951.0,406.5186,408.2195,406.3657,406.9773,21951.0
2020-11-24 09:35:00,425.85,425.85,423.91,424.37,10350.0,406.9295,406.9295,405.0757,405.5153,10350.0
2020-11-24 09:40:00,424.11,424.6,424.02,424.59,8730.0,405.2668,405.7351,405.1808,405.7255,8730.0
2020-11-24 09:45:00,424.3,424.79,423.77,423.77,6923.0,405.4484,405.9166,404.9419,404.9419,6923.0
2020-11-24 09:50:00,423.94,424.23,423.7,423.96,2657.0,405.1044,405.3815,404.875,405.1235,2657.0
2020-11-24 09:55:00,423.87,424.99,423.87,424.84,14557.0,405.0375,406.1077,405.0375,405.9644,14557.0
2020-11-24 10:00:00,424.93,425.56,424.74,425.3,7199.0,406.0504,406.6524,405.8688,406.404,7199.0
2020-11-24 10:05:00,425.11,426.0,424.94,425.87,3612.0,406.2224,407.0729,406.06,406.9486,3612.0
2020-11-24 10:10:00,425.98,426.11,425.05,425.52,9008.0,407.0537,407.178,406.1651,406.6142,9008.0
2020-11-24 10:15:00,425.3,425.62,424.74,425.25,4523.0,406.404,406.7097,405.8688,406.3562,4523.0
2020-11-24 10:20:00,424.89,424.91,424.25,424.83,6346.0,406.0122,406.0313,405.4006,405.9548,6346.0
2020-11-24 10:25:00,424.78,425.79,424.69,425.11,10755.0,405.9071,406.8722,405.8211,406.2224,10755.0
2020-11-24 10:30:00,425.15,425.22,424.1,424.26,6100.0,406.2606,406.3275,405.2573,405.4102,6100.0
2020-11-24 10:35:00,424.25,425.55,424.14,425.45,17610.0,405.4006,406.6429,405.2955,406.5473,17610.0
2020-11-24 10:40:00,425.63,425.88,425.5,425.78,9048.0,406.7193,406.9582,406.5951,406.8626,9048.0
2020-11-24 10:45:00,425.71,425.84,425.2,425.43,3133.0,406.7957,406.92,406.3084,406.5282,3133.0
2020-11-24 10:50:00,425.27,425.98,425.27,425.44,1400.0,406.3753,407.0537,406.3753,406.5377,1400.0
2020-11-24 10:55:00,425.63,426.61,425.63,426.57,3613.0,406.7193,407.6558,406.7193,407.6175,3613.0
2020-11-24 11:00:00,426.56,426.69,426.2,426.5,5818.0,407.608,407.7322,407.264,407.5506,5818.0
2020-11-24 11:05:00,426.61,426.72,426.46,426.46,4000.0,407.6558,407.7609,407.5124,407.5124,4000.0
2020-11-24 11:10:00,426.52,426.79,426.08,426.08,1300.0,407.5698,407.8278,407.1493,407.1493,1300.0
2020-11-24 11:15:00,426.17,426.52,426.03,426.52,2801.0,407.2353,407.5698,407.1015,407.5698,2801.0
2020-11-24 11:20:00,426.6,426.6,425.84,425.92,1555.0,407.6462,407.6462,406.92,406.9964,1555.0
2020-11-24 11:25:00,426.0,426.34,426.0,426.23,2444.0,407.0729,407.3978,407.0729,407.2926,2444.0
2020-11-24 11:30:00,426.21,426.44,426.0,426.44,10761.0,407.2735,407.4933,407.0729,407.4933,10761.0
2020-11-24 11:35:00,426.5,426.5,425.71,425.71,1006.0,407.5506,407.5506,406.7957,406.7957,1006.0
2020-11-24 11:40:00,426.52,426.58,426.52,426.58,300.0,407.5698,407.6271,407.5698,407.6271,300.0
2020-11-24 11:45:00,426.13,426.98,426.1,426.87,1300.0,407.1971,408.0093,407.1684,407.9042,1300.0
2020-11-24 11:50:00,426.53,426.53,426.18,426.25,1600.0,407.5793,407.5793,407.2449,407.3117,1600.0
2020-11-24 11:55:00,426.38,426.38,425.84,425.84,600.0,407.436,407.436,406.92,406.92,600.0
2020-11-24 12:00:00,425.99,426.05,425.72,426.05,2248.0,407.0633,407.1206,406.8053,407.1206,2248.0
2020-11-24 12:05:00,426.04,426.16,425.56,425.56,12151.0,407.1111,407.2257,406.6524,406.6524,12151.0
2020-11-24 12:10:00,425.35,425.85,425.26,425.85,600.0,406.4517,406.9295,406.3657,406.9295,600.0
2020-11-24 12:15:00,425.5,425.5,425.5,425.5,100.0,406.5951,406.5951,406.5951,406.5951,100.0
2020-11-24 12:20:00,425.76,426.04,425.6,426.04,1300.0,406.8435,407.1111,406.6906,407.1111,1300.0
2020-11-24 12:25:00,425.96,426.08,425.72,426.08,700.0,407.0346,407.1493,406.8053,407.1493,700.0
2020-11-24 12:30:00,425.82,425.89,425.61,425.78,2231.0,406.9009,406.9677,406.7002,406.8626,2231.0
2020-11-24 12:35:00,426.08,426.31,425.68,425.68,1415.0,407.1493,407.3691,406.7671,406.7671,1415.0
2020-11-24 12:40:00,425.75,425.76,425.39,425.76,2561.0,406.834,406.8435,406.49,406.8435,2561.0
2020-11-24 12:45:00,425.88,426.16,425.88,426.16,1900.0,406.9582,407.2257,406.9582,407.2257,1900.0
2020-11-24 12:50:00,426.13,426.24,425.99,426.0,1039.0,407.1971,407.3022,407.0633,407.0729,1039.0
2020-11-24 12:55:00,426.28,426.45,426.28,426.44,300.0,407.3404,407.5029,407.3404,407.4933,300.0
2020-11-24 13:00:00,426.47,426.55,426.45,426.55,884.0,407.522,407.5984,407.5029,407.5984,884.0
2020-11-24 13:05:00,426.73,426.73,426.53,426.7,1100.0,407.7704,407.7704,407.5793,407.7418,1100.0
2020-11-24 13:10:00,426.77,426.77,426.74,426.75,451.0,407.8086,407.8086,407.78,407.7895,451.0
2020-11-24 13:15:00,426.52,426.63,426.49,426.63,900.0,407.5698,407.6749,407.5411,407.6749,900.0
2020-11-24 13:20:00,426.54,426.69,426.47,426.69,1780.0,407.5889,407.7322,407.522,407.7322,1780.0
2020-11-24 13:25:00,426.48,426.5,426.48,426.5,311.0,407.5315,407.5506,407.5315,407.5506,311.0
2020-11-24 13:30:00,426.75,426.77,426.73,426.77,500.0,407.7895,407.8086,407.7704,407.8086,500.0
2020-11-24 13:35:00,426.66,427.1,426.65,427.1,1300.0,407.7035,408.124,407.694,408.124,1300.0
2020-11-24 13:40:00,427.12,427.37,427.11,427.11,607.0,408.1431,408.382,408.1335,408.1335,607.0
2020-11-24 13:45:00,427.31,427.31,426.94,427.1,900.0,408.3247,408.3247,407.9711,408.124,900.0
2020-11-24 13:50:00,427.48,427.49,427.21,427.22,1550.0,408.4871,408.4967,408.2291,408.2387,1550.0
2020-11-24 13:55:00,427.38,427.49,427.08,427.39,2900.0,408.3915,408.4967,408.1049,408.4011,2900.0
2020-11-24 14:00:00,427.61,427.61,427.39,427.39,400.0,408.6113,408.6113,408.4011,408.4011,400.0
2020-11-24 14:05:00,427.48,427.48,426.95,427.33,2060.0,408.4871,408.4871,407.9806,408.3438,2060.0
2020-11-24 14:10:00,427.09,427.53,427.09,427.36,2114.0,408.1144,408.5349,408.1144,408.3724,2114.0
2020-11-24 14:15:00,427.2,427.2,426.75,426.75,1413.0,408.2195,408.2195,407.7895,407.7895,1413.0
2020-11-24 14:20:00,426.94,426.94,426.62,426.64,1100.0,407.9711,407.9711,407.6653,407.6844,1100.0
2020-11-24 14:25:00,426.57,426.7,425.69,425.69,2700.0,407.6175,407.7418,406.7766,406.7766,2700.0
2020-11-24 14:30:00,425.75,426.23,425.69,426.08,4050.0,406.834,407.2926,406.7766,407.1493,4050.0
2020-11-24 14:35:00,425.93,426.25,425.8,425.8,4259.0,407.006,407.3117,406.8817,406.8817,4259.0
2020-11-24 14:40:00,425.75,426.0,425.34,425.35,7300.0,406.834,407.0729,406.4422,406.4517,7300.0
2020-11-24 14:45:00,425.35,425.59,424.96,425.14,9642.0,406.4517,406.6811,406.0791,406.2511,9642.0
2020-11-24 14:50:00,425.14,426.23,425.13,425.76,3800.0,406.2511,407.2926,406.2415,406.8435,3800.0
2020-11-24 14:55:00,425.5,425.95,425.36,425.95,2550.0,406.5951,407.0251,406.4613,407.0251,2550.0
2020-11-24 15:00:00,425.39,425.89,425.07,425.33,4757.0,406.49,406.9677,406.1842,406.4326,4757.0
2020-11-24 15:05:00,425.17,425.49,424.96,425.04,4308.0,406.2797,406.5855,406.0791,406.1555,4308.0
2020-11-24 15:10:00,425.37,425.78,425.07,425.25,5635.0,406.4708,406.8626,406.1842,406.3562,5635.0
2020-11-24 15:15:00,425.31,425.47,425.05,425.05,3480.0,406.4135,406.5664,406.1651,406.1651,3480.0
2020-11-24 15:20:00,425.07,425.3,424.74,425.15,5300.0,406.1842,406.404,405.8688,406.2606,5300.0
2020-11-24 15:25:00,424.98,425.01,424.43,424.44,5000.0,406.0982,406.1268,405.5726,405.5822,5000.0
2020-11-24 15:30:00,424.44,424.66,424.15,424.17,7145.0,405.5822,405.7924,405.3051,405.3242,7145.0
2020-11-24 15:35:00,424.16,424.68,423.11,423.11,6350.0,405.3146,405.8115,404.3113,404.3113,6350.0
2020-11-24 15:40:00,423.35,423.77,423.02,423.2,7200.0,404.5406,404.9419,404.2253,404.3973,7200.0
2020-11-24 15:45:00,423.15,423.59,423.12,423.44,14961.0,404.3495,404.7699,404.3208,404.6266,14961.0
2020-11-24 15:50:00,424.06,424.4,423.43,423.86,14226.0,405.2191,405.5439,404.617,405.0279,14226.0
2020-11-24 15:55:00,424.1,424.76,423.84,424.76,29593.0,405.2573,405.888,405.0088,405.888,29593.0
2020-11-25 09:30:00,423.26,424.57,423.13,423.75,17262.0,404.4546,405.7064,404.3304,404.9228,17262.0
2020-11-25 09:35:00,423.9,424.4,423.6,424.21,8860.0,405.0662,405.5439,404.7795,405.3624,8860.0
2020-11-25 09:40:00,424.37,424.68,423.81,423.88,3600.0,405.5153,405.8115,404.9802,405.047,3600.0
2020-11-25 09:45:00,423.83,423.87,423.31,423.83,6653.0,404.9993,405.0375,404.5024,404.9993,6653.0
2020-11-25 09:50:00,423.5,423.81,423.33,423.33,3376.0,404.6839,404.9802,404.5215,404.5215,3376.0
2020-11-25 09:55:00,423.5,423.5,422.41,422.49,2218.0,404.6839,404.6839,403.6424,403.7188,2218.0
2020-11-25 10:00:00,422.11,422.65,422.01,422.09,2600.0,403.3557,403.8717,403.2601,403.3366,2600.0
2020-11-25 10:05:00,421.51,421.6,421.0,421.01,2812.0,402.7823,402.8683,402.295,402.3046,2812.0
2020-11-25 10:10:00,421.02,422.08,420.75,422.0,5342.0,402.3141,403.327,402.0561,403.2506,5342.0
2020-11-25 10:15:00,422.27,422.78,422.03,422.57,3747.0,403.5086,403.9959,403.2792,403.7953,3747.0
2020-11-25 10:20:00,422.71,422.71,422.05,422.7,2900.0,403.929,403.929,403.2984,403.9195,2900.0
2020-11-25 10:25:00,422.72,422.78,421.96,422.07,1700.0,403.9386,403.9959,403.2124,403.3175,1700.0
2020-11-25 10:30:00,422.19,422.38,421.81,422.38,3527.0,403.4321,403.6137,403.069,403.6137,3527.0
2020-11-25 10:35:00,422.52,423.24,422.43,423.24,2483.0,403.7475,404.4355,403.6615,404.4355,2483.0
2020-11-25 10:40:00,423.19,423.52,422.7,423.24,2291.0,404.3877,404.703,403.9195,404.4355,2291.0
2020-11-25 10:45:00,423.31,423.46,423.31,423.35,1030.0,404.5024,404.6457,404.5024,404.5406,1030.0
2020-11-25 10:50:00,423.47,423.47,423.17,423.25,2753.0,404.6553,404.6553,404.3686,404.445,2753.0
2020-11-25 10:55:00,423.15,423.15,422.63,422.63,2569.0,404.3495,404.3495,403.8526,403.8526,2569.0
2020-11-25 11:00:00,422.69,423.49,422.68,423.49,5249.0,403.9099,404.6744,403.9004,404.6744,5249.0
2020-11-25 11:05:00,423.56,423.56,423.53,423.53,400.0,404.7413,404.7413,404.7126,404.7126,400.0
2020-11-25 11:10:00,423.68,423.83,423.57,423.72,7028.0,404.8559,404.9993,404.7508,404.8942,7028.0
2020-11-25 11:15:00,423.7,423.87,423.02,423.11,3405.0,404.875,405.0375,404.2253,404.3113,3405.0
2020-11-25 11:20:00,422.79,422.84,422.42,422.69,2196.0,404.0055,404.0533,403.6519,403.9099,2196.0
2020-11-25 11:25:00,423.03,423.52,423.03,423.47,400.0,404.2348,404.703,404.2348,404.6553,400.0
2020-11-25 11:30:00,423.39,423.39,422.66,422.66,4588.0,404.5788,404.5788,403.8813,403.8813,4588.0
2020-11-25 11:35:00,423.15,423.15,423.15,423.15,100.0,404.3495,404.3495,404.3495,404.3495,100.0
2020-11-25 11:40:00,422.96,422.96,422.58,422.59,438.0,404.1679,404.1679,403.8048,403.8144,438.0
2020-11-25 11:45:00,423.0,423.34,423.0,423.34,355.0,404.2061,404.531,404.2061,404.531,355.0
2020-11-25 11:50:00,423.2,423.3,423.2,423.3,200.0,404.3973,404.4928,404.3973,404.4928,200.0
2020-11-25 11:55:00,422.99,423.36,422.95,423.36,435.0,404.1966,404.5502,404.1584,404.5502,435.0
2020-11-25 12:00:00,422.86,422.86,422.86,422.86,100.0,404.0724,404.0724,404.0724,404.0724,100.0
2020-11-25 12:05:00,422.86,422.86,422.86,422.86,0.0,404.0724,404.0724,404.0724,404.0724,0.0
2020-11-25 12:10:00,422.63,422.92,422.63,422.65,300.0,403.8526,404.1297,403.8526,403.8717,300.0
2020-11-25 12:15:00,422.27,422.43,422.01,422.16,4774.0,403.5086,403.6615,403.2601,403.4035,4774.0
2020-11-25 12:20:00,422.17,422.2,421.75,421.82,2855.0,403.413,403.4417,403.0117,403.0786,2855.0
2020-11-25 12:25:00,421.83,421.83,421.74,421.8,719.0,403.0881,403.0881,403.0021,403.0595,719.0
2020-11-25 12:30:00,421.88,421.91,421.8,421.8,719.0,403.1359,403.1646,403.0595,403.0595,719.0
2020-11-25 12:35:00,421.6,421.87,421.6,421.64,1612.0,402.8683,403.1264,402.8683,402.9066,1612.0
2020-11-25 12:40:00,421.66,422.18,421.66,422.18,2487.0,402.9257,403.4226,402.9257,403.4226,2487.0
2020-11-25 12:45:00,422.69,422.69,422.45,422.53,500.0,403.9099,403.9099,403.6806,403.757,500.0
2020-11-25 12:50:00,422.84,422.84,422.84,422.84,100.0,404.0533,404.0533,404.0533,404.0533,100.0
2020-11-25 12:55:00,422.8,422.96,422.8,422.96,300.0,404.015,404.1679,404.015,404.1679,300.0
2020-11-25 13:00:00,422.96,422.96,422.96,422.96,0.0,404.1679,404.1679,404.1679,404.1679,0.0
2020-11-25 13:05:00,423.0,423.24,423.0,423.05,504.0,404.2061,404.4355,404.2061,404.2539,504.0
2020-11-25 13:10:00,422.87,422.87,422.86,422.87,100.0,404.0819,404.0819,404.0724,404.0819,100.0
2020-11-25 13:15:00,422.76,422.78,422.76,422.78,500.0,403.9768,403.9959,403.9768,403.9959,500.0
2020-11-25 13:20:00,422.75,422.94,422.74,422.94,300.0,403.9673,404.1488,403.9577,404.1488,300.0
2020-11-25 13:25:00,422.62,422.62,422.62,422.62,100.0,403.843,403.843,403.843,403.843,100.0
2020-11-25 13:30:00,422.63,422.68,422.14,422.68,1233.0,403.8526,403.9004,403.3844,403.9004,1233.0
2020-11-25 13:35:00,422.48,422.69,422.48,422.49,2850.0,403.7093,403.9099,403.7093,403.7188,2850.0
2020-11-25 13:40:00,422.41,422.49,422.3,422.3,533.0,403.6424,403.7188,403.5372,403.5372,533.0
2020-11-25 13:45:00,422.25,422.27,421.88,421.88,700.0,403.4895,403.5086,403.1359,403.1359,700.0
2020-11-25 13:50:00,422.27,422.46,422.22,422.46,1400.0,403.5086,403.6901,403.4608,403.6901,1400.0
2020-11-25 13:55:00,422.43,422.61,422.42,422.44,700.0,403.6615,403.8335,403.6519,403.671,700.0
2020-11-25 14:00:00,422.58,422.61,422.58,422.61,300.0,403.8048,403.8335,403.8048,403.8335,300.0
2020-11-25 14:05:00,422.67,422.67,422.32,422.33,200.0,403.8908,403.8908,403.5564,403.5659,200.0
2020-11-25 14:10:00,422.28,422.29,422.28,422.28,131.0,403.5181,403.5277,403.5181,403.5181,131.0
2020-11-25 14:15:00,422.35,422.86,422.35,422.86,700.0,403.585,404.0724,403.585,404.0724,700.0
2020-11-25 14:20:00,422.86,423.11,422.86,422.94,400.0,404.0724,404.3113,404.0724,404.1488,400.0
2020-11-25 14:25:00,423.18,423.19,423.0,423.18,575.0,404.3781,404.3877,404.2061,404.3781,575.0
2020-11-25 14:30:00,423.16,423.16,422.94,423.06,883.0,404.359,404.359,404.1488,404.2635,883.0
2020-11-25 14:35:00,422.97,423.16,422.93,423.16,1746.0,404.1775,404.359,404.1393,404.359,1746.0
2020-11-25 14:40:00,423.06,423.07,423.0,423.01,500.0,404.2635,404.273,404.2061,404.2157,500.0
2020-11-25 14:45:00,423.23,423.29,423.23,423.29,399.0,404.4259,404.4833,404.4259,404.4833,399.0
2020-11-25 14:50:00,423.32,423.63,423.32,423.63,1071.0,404.5119,404.8082,404.5119,404.8082,1071.0
2020-11-25 14:55:00,423.68,423.91,423.46,423.61,991.0,404.8559,405.0757,404.6457,404.789,991.0
2020-11-25 15:00:00,423.73,423.73,423.17,423.25,5067.0,404.9037,404.9037,404.3686,404.445,5067.0
2020-11-25 15:05:00,423.16,423.27,422.94,423.17,1400.0,404.359,404.4642,404.1488,404.3686,1400.0
2020-11-25 15:10:00,423.43,423.66,423.43,423.66,500.0,404.617,404.8368,404.617,404.8368,500.0
2020-11-25 15:15:00,423.24,423.4,423.22,423.25,1200.0,404.4355,404.5884,404.4164,404.445,1200.0
2020-11-25 15:20:00,423.25,423.4,423.17,423.29,2100.0,404.445,404.5884,404.3686,404.4833,2100.0
2020-11-25 15:25:00,423.38,423.75,423.37,423.7,1849.0,404.5693,404.9228,404.5597,404.875,1849.0
2020-11-25 15:30:00,423.59,423.73,423.43,423.65,2500.0,404.7699,404.9037,404.617,404.8273,2500.0
2020-11-25 15:35:00,423.55,423.67,423.0,423.0,2510.0,404.7317,404.8464,404.2061,404.2061,2510.0
2020-11-25 15:40:00,423.03,423.31,423.0,423.22,3874.0,404.2348,404.5024,404.2061,404.4164,3874.0
2020-11-25 15:45:00,423.38,423.55,422.96,423.31,4300.0,404.5693,404.7317,404.1679,404.5024,4300.0
2020-11-25 15:50:00,422.95,423.36,422.91,423.35,2048.0,404.1584,404.5502,404.1201,404.5406,2048.0
2020-11-25 15:55:00,423.18,423.32,422.87,423.26,15690.0,404.3781,404.5119,404.0819,404.4546,15690.0
2020-11-27 09:30:00,429.39,430.72,428.78,430.44,32006.0,410.3122,411.5831,409.7293,411.3156,32006.0
2020-11-27 09:35:00,430.39,431.86,430.28,431.77,14558.0,411.2678,412.6725,411.1627,412.5865,14558.0
2020-11-27 09:40:00,432.04,433.4,431.47,433.27,10387.0,412.8445,414.1441,412.2998,414.0199,10387.0
2020-11-27 09:45:00,433.3,433.63,432.47,433.1,4400.0,414.0485,414.3639,413.2554,413.8574,4400.0
2020-11-27 09:50:00,432.94,433.56,432.75,433.5,5700.0,413.7045,414.297,413.523,414.2396,5700.0
2020-11-27 09:55:00,433.55,433.7,432.85,433.25,10256.0,414.2874,414.4307,413.6185,414.0007,10256.0
2020-11-27 10:00:00,433.3,433.62,433.18,433.33,5351.0,414.0485,414.3543,413.9339,414.0772,5351.0
2020-11-27 10:05:00,433.44,433.58,432.99,433.51,3508.0,414.1823,414.3161,413.7523,414.2492,3508.0
2020-11-27 10:10:00,433.67,434.05,433.67,433.89,4070.0,414.4021,414.7652,414.4021,414.6123,4070.0
2020-11-27 10:15:00,434.1,434.95,434.1,434.92,6687.0,414.813,415.6252,414.813,415.5965,6687.0
2020-11-27 10:20:00,434.92,435.95,434.91,435.9,10594.0,415.5965,416.5808,415.587,416.533,10594.0
2020-11-27 10:25:00,435.91,435.91,435.45,435.54,10513.0,416.5426,416.5426,416.103,416.189,10513.0
2020-11-27 10:30:00,435.71,435.89,435.59,435.83,5147.0,416.3514,416.5234,416.2368,416.4661,5147.0
2020-11-27 10:35:00,435.88,436.1,435.64,436.1,5235.0,416.5139,416.7241,416.2846,416.7241,5235.0
2020-11-27 10:40:00,436.14,436.75,436.09,436.09,20382.0,416.7623,417.3452,416.7146,416.7146,20382.0
2020-11-27 10:45:00,436.0,436.0,435.57,435.57,5096.0,416.6286,416.6286,416.2177,416.2177,5096.0
2020-11-27 10:50:00,435.56,435.8,435.52,435.55,5200.0,416.2081,416.4374,416.1699,416.1986,5200.0
2020-11-27 10:55:00,435.65,435.88,435.28,435.48,3723.0,416.2941,416.5139,415.9405,416.1317,3723.0
2020-11-27 11:00:00,435.45,435.71,435.16,435.53,6831.0,416.103,416.3514,415.8259,416.1794,6831.0
2020-11-27 11:05:00,435.6,436.4,435.6,436.35,2700.0,416.2463,417.0108,416.2463,416.963,2700.0
2020-11-27 11:10:00,436.4,436.64,436.2,436.64,3300.0,417.0108,417.2401,416.8197,417.2401,3300.0
2020-11-27 11:15:00,436.69,437.57,436.65,437.47,7480.0,417.2879,418.1288,417.2497,418.0332,7480.0
2020-11-27 11:20:00,437.65,437.7,437.27,437.69,2665.0,418.2052,418.253,417.8421,418.2435,2665.0
2020-11-27 11:25:00,437.69,438.02,437.68,437.87,2704.0,418.2435,418.5588,418.2339,418.4155,2704.0
2020-11-27 11:30:00,438.14,438.72,437.7,438.25,10934.0,418.6735,419.2277,418.253,418.7786,10934.0
2020-11-27 11:35:00,438.43,438.43,437.86,437.86,1440.0,418.9506,418.9506,418.4059,418.4059,1440.0
2020-11-27 11:40:00,437.81,438.18,437.7,437.87,2514.0,418.3581,418.7117,418.253,418.4155,2514.0
2020-11-27 11:45:00,437.89,437.89,437.05,437.2,4743.0,418.4346,418.4346,417.6319,417.7752,4743.0
2020-11-27 11:50:00,437.66,437.66,436.02,436.87,6523.0,418.2148,418.2148,416.6477,417.4599,6523.0
2020-11-27 11:55:00,437.03,437.08,436.88,436.97,2133.0,417.6128,417.6606,417.4695,417.5555,2133.0
2020-11-27 12:00:00,436.97,437.64,436.97,437.47,1937.0,417.5555,418.1957,417.5555,418.0332,1937.0
2020-11-27 12:05:00,438.03,438.28,437.66,438.09,2778.0,418.5684,418.8073,418.2148,418.6257,2778.0
2020-11-27 12:10:00,437.96,437.96,437.19,437.44,2669.0,418.5015,418.5015,417.7657,418.0046,2669.0
2020-11-27 12:15:00,437.41,437.97,437.4,437.97,3274.0,417.9759,418.511,417.9664,418.511,3274.0
2020-11-27 12:20:00,437.72,437.72,437.15,437.2,2788.0,418.2721,418.2721,417.7275,417.7752,2788.0
2020-11-27 12:25:00,437.21,437.58,437.21,437.37,2158.0,417.7848,418.1384,417.7848,417.9377,2158.0
2020-11-27 12:30:00,437.3,437.59,437.09,437.39,4153.0,417.8708,418.1479,417.6701,417.9568,4153.0
2020-11-27 12:35:00,437.64,437.7,437.25,437.31,3551.0,418.1957,418.253,417.823,417.8804,3551.0
2020-11-27 12:40:00,437.3,437.35,436.86,436.86,2138.0,417.8708,417.9186,417.4503,417.4503,2138.0
2020-11-27 12:45:00,436.82,436.82,436.31,436.4,1518.0,417.4121,417.4121,416.9248,417.0108,1518.0
2020-11-27 12:50:00,436.52,437.07,436.34,437.07,4630.0,417.1255,417.651,416.9535,417.651,4630.0
2020-11-27 12:55:00,437.33,437.75,436.68,437.75,12013.0,417.8995,418.3008,417.2783,418.3008,12013.0
2020-11-30 09:30:00,440.59,441.29,439.61,439.61,29089.0,421.0146,421.6835,420.0782,420.0782,29089.0
2020-11-30 09:35:00,439.53,439.84,438.77,439.84,13965.0,420.0017,420.2979,419.2755,420.2979,13965.0
2020-11-30 09:40:00,439.95,440.0,438.02,438.92,11520.0,420.4031,420.4508,418.5588,419.4188,11520.0
2020-11-30 09:45:00,438.69,438.92,437.38,437.46,14626.0,419.199,419.4188,417.9472,418.0237,14626.0
2020-11-30 09:50:00,437.54,438.27,437.17,438.27,10849.0,418.1001,418.7977,417.7466,418.7977,10849.0
2020-11-30 09:55:00,438.35,439.17,438.16,438.9,4939.0,418.8741,419.6577,418.6926,419.3997,4939.0
2020-11-30 10:00:00,439.07,439.11,437.91,438.39,7380.0,419.5622,419.6004,418.4537,418.9124,7380.0
2020-11-30 10:05:00,438.0,438.6,437.99,438.33,5651.0,418.5397,419.113,418.5301,418.855,5651.0
2020-11-30 10:10:00,438.16,438.58,437.78,437.82,2900.0,418.6926,419.0939,418.3295,418.3677,2900.0
2020-11-30 10:15:00,437.75,438.4,437.47,437.51,3109.0,418.3008,418.9219,418.0332,418.0715,3109.0
2020-11-30 10:20:00,437.85,439.03,437.6,438.87,8330.0,418.3964,419.5239,418.1575,419.371,8330.0
2020-11-30 10:25:00,438.8,438.81,437.47,437.63,7740.0,419.3042,419.3137,418.0332,418.1861,7740.0
2020-11-30 10:30:00,437.25,437.34,436.45,436.45,4301.0,417.823,417.909,417.0586,417.0586,4301.0
2020-11-30 10:35:00,436.53,436.53,435.39,435.69,4781.0,417.135,417.135,416.0457,416.3323,4781.0
2020-11-30 10:40:00,435.65,436.21,434.58,434.59,7004.0,416.2941,416.8292,415.2716,415.2812,7004.0
2020-11-30 10:45:00,434.6,435.75,434.32,435.19,8161.0,415.2908,416.3897,415.0232,415.8545,8161.0
2020-11-30 10:50:00,435.19,436.65,435.19,436.17,8129.0,415.8545,417.2497,415.8545,416.791,8129.0
2020-11-30 10:55:00,436.08,436.22,435.4,436.22,2551.0,416.705,416.8388,416.0552,416.8388,2551.0
2020-11-30 11:00:00,436.1,436.65,435.66,436.65,6035.0,416.7241,417.2497,416.3037,417.2497,6035.0
2020-11-30 11:05:00,436.58,436.83,436.12,436.12,1907.0,417.1828,417.4217,416.7432,416.7432,1907.0
2020-11-30 11:10:00,436.28,436.68,436.19,436.19,2304.0,416.8961,417.2783,416.8101,416.8101,2304.0
2020-11-30 11:15:00,437.01,437.06,436.29,436.29,9324.0,417.5937,417.6415,416.9057,416.9057,9324.0
2020-11-30 11:20:00,436.1,436.12,435.25,435.25,2455.0,416.7241,416.7432,415.9119,415.9119,2455.0
2020-11-30 11:25:00,435.3,435.31,434.62,434.62,2500.0,415.9597,415.9692,415.3099,415.3099,2500.0
2020-11-30 11:30:00,434.81,434.81,433.67,434.18,9830.0,415.4914,415.4914,414.4021,414.8894,9830.0
2020-11-30 11:35:00,434.25,434.92,434.15,434.92,3013.0,414.9563,415.5965,414.8608,415.5965,3013.0
2020-11-30 11:40:00,435.57,435.58,435.46,435.46,650.0,416.2177,416.2272,416.1125,416.1125,650.0
2020-11-30 11:45:00,435.73,435.73,435.73,435.73,100.0,416.3706,416.3706,416.3706,416.3706,100.0
2020-11-30 11:50:00,435.68,435.83,435.12,435.12,2346.0,416.3228,416.4661,415.7877,415.7877,2346.0
2020-11-30 11:55:00,435.51,435.51,435.33,435.33,200.0,416.1603,416.1603,415.9883,415.9883,200.0
2020-11-30 12:00:00,435.58,435.67,435.35,435.35,1450.0,416.2272,416.3132,416.0074,416.0074,1450.0
2020-11-30 12:05:00,434.87,435.09,434.87,435.09,200.0,415.5488,415.759,415.5488,415.759,200.0
2020-11-30 12:10:00,435.53,435.59,435.32,435.59,400.0,416.1794,416.2368,415.9788,416.2368,400.0
2020-11-30 12:15:00,436.23,436.86,436.22,436.43,600.0,416.8483,417.4503,416.8388,417.0395,600.0
2020-11-30 12:20:00,436.13,436.19,435.89,435.92,1480.0,416.7528,416.8101,416.5234,416.5521,1480.0
2020-11-30 12:25:00,436.0,436.3,435.94,436.3,494.0,416.6286,416.9152,416.5712,416.9152,494.0
2020-11-30 12:30:00,436.68,436.69,436.37,436.42,1400.0,417.2783,417.2879,416.9821,417.0299,1400.0
2020-11-30 12:35:00,436.28,436.35,436.07,436.35,800.0,416.8961,416.963,416.6954,416.963,800.0
2020-11-30 12:40:00,436.14,436.53,436.0,436.53,900.0,416.7623,417.135,416.6286,417.135,900.0
2020-11-30 12:45:00,436.15,436.15,435.87,436.15,1048.0,416.7719,416.7719,416.5043,416.7719,1048.0
2020-11-30 12:50:00,436.56,436.57,436.07,436.07,246.0,417.1637,417.1732,416.6954,416.6954,246.0
2020-11-30 12:55:00,436.33,436.74,436.33,436.74,400.0,416.9439,417.3357,416.9439,417.3357,400.0
2020-11-30 13:00:00,436.73,436.73,436.55,436.6,1200.0,417.3261,417.3261,417.1541,417.2019,1200.0
2020-11-30 13:05:00,436.41,437.32,436.4,437.06,1400.0,417.0203,417.8899,417.0108,417.6415,1400.0
2020-11-30 13:10:00,436.65,436.65,436.65,436.65,300.0,417.2497,417.2497,417.2497,417.2497,300.0
2020-11-30 13:15:00,436.41,437.01,436.41,437.0,2800.0,417.0203,417.5937,417.0203,417.5841,2800.0
2020-11-30 13:20:00,436.62,437.11,436.62,436.78,1450.0,417.221,417.6892,417.221,417.3739,1450.0
2020-11-30 13:25:00,436.25,436.55,436.25,436.54,200.0,416.8675,417.1541,416.8675,417.1446,200.0
2020-11-30 13:30:00,436.52,436.52,436.26,436.27,4621.0,417.1255,417.1255,416.877,416.8866,4621.0
2020-11-30 13:35:00,436.57,436.74,436.42,436.43,500.0,417.1732,417.3357,417.0299,417.0395,500.0
2020-11-30 13:40:00,436.53,437.06,436.53,437.05,2934.0,417.135,417.6415,417.135,417.6319,2934.0
2020-11-30 13:45:00,436.87,437.14,436.83,437.14,2040.0,417.4599,417.7179,417.4217,417.7179,2040.0
2020-11-30 13:50:00,437.12,437.2,437.11,437.2,400.0,417.6988,417.7752,417.6892,417.7752,400.0
2020-11-30 13:55:00,436.88,436.88,436.66,436.66,500.0,417.4695,417.4695,417.2592,417.2592,500.0
2020-11-30 14:00:00,436.9,436.9,436.37,436.54,500.0,417.4886,417.4886,416.9821,417.1446,500.0
2020-11-30 14:05:00,436.55,436.8,436.55,436.78,1270.0,417.1541,417.393,417.1541,417.3739,1270.0
2020-11-30 14:10:00,436.72,436.72,436.53,436.53,800.0,417.3166,417.3166,417.135,417.135,800.0
2020-11-30 14:15:00,436.96,437.32,436.74,436.86,614.0,417.5459,417.8899,417.3357,417.4503,614.0
2020-11-30 14:20:00,437.39,437.39,436.95,437.03,500.0,417.9568,417.9568,417.5363,417.6128,500.0
2020-11-30 14:25:00,437.26,437.63,437.02,437.32,1425.0,417.8326,418.1861,417.6032,417.8899,1425.0
2020-11-30 14:30:00,437.23,437.46,437.23,437.46,600.0,417.8039,418.0237,417.8039,418.0237,600.0
2020-11-30 14:35:00,437.44,437.44,437.12,437.13,1000.0,418.0046,418.0046,417.6988,417.7084,1000.0
2020-11-30 14:40:00,437.32,437.32,437.32,437.32,100.0,417.8899,417.8899,417.8899,417.8899,100.0
2020-11-30 14:45:00,437.53,437.53,437.53,437.53,200.0,418.0906,418.0906,418.0906,418.0906,200.0
2020-11-30 14:50:00,437.49,437.49,437.21,437.21,500.0,418.0524,418.0524,417.7848,417.7848,500.0
2020-11-30 14:55:00,437.5,438.23,437.5,438.23,1511.0,418.0619,418.7595,418.0619,418.7595,1511.0
2020-11-30 15:00:00,438.18,438.33,437.95,438.04,1033.0,418.7117,418.855,418.4919,418.5779,1033.0
2020-11-30 15:05:00,438.28,438.34,437.8,437.82,2500.0,418.8073,418.8646,418.3486,418.3677,2500.0
2020-11-30 15:10:00,437.67,437.74,437.38,437.57,1500.0,418.2244,418.2912,417.9472,418.1288,1500.0
2020-11-30 15:15:00,437.52,437.57,437.25,437.57,974.0,418.081,418.1288,417.823,418.1288,974.0
2020-11-30 15:20:00,437.78,437.78,437.43,437.58,6675.0,418.3295,418.3295,417.995,418.1384,6675.0
2020-11-30 15:25:00,437.48,437.55,436.99,436.99,850.0,418.0428,418.1097,417.5746,417.5746,850.0
2020-11-30 15:30:00,437.11,437.29,437.1,437.22,1199.0,417.6892,417.8612,417.6797,417.7944,1199.0
2020-11-30 15:35:00,437.33,437.62,436.96,437.48,4000.0,417.8995,418.1766,417.5459,418.0428,4000.0
2020-11-30 15:40:00,437.44,437.48,437.2,437.2,2500.0,418.0046,418.0428,417.7752,417.7752,2500.0
2020-11-30 15:45:00,437.22,437.69,436.96,436.96,3206.0,417.7944,418.2435,417.5459,417.5459,3206.0
2020-11-30 15:50:00,437.01,438.11,437.01,437.8,9483.0,417.5937,418.6448,417.5937,418.3486,9483.0
2020-11-30 15:55:00,437.65,437.82,436.72,437.6,19799.0,418.2052,418.3677,417.3166,418.1575,19799.0
2020-12-01 09:30:00,447.1,447.27,446.16,446.64,24499.0,427.2354,427.3978,426.3371,426.7958,24499.0
2020-12-01 09:35:00,446.64,446.69,444.91,445.01,20886.0,426.7958,426.8436,425.1427,425.2382,20886.0
2020-12-01 09:40:00,444.99,445.74,444.48,445.42,11724.0,425.2191,425.9358,424.7318,425.63,11724.0
2020-12-01 09:45:00,445.52,445.66,444.57,445.61,5652.0,425.7256,425.8594,424.8178,425.8116,5652.0
2020-12-01 09:50:00,445.84,445.91,445.36,445.88,3895.0,426.0314,426.0983,425.5727,426.0696,3895.0
2020-12-01 09:55:00,446.0,446.12,445.33,445.34,6568.0,426.1843,426.2989,425.544,425.5536,6568.0
2020-12-01 10:00:00,445.3,446.61,445.27,446.61,10026.0,425.5154,426.7672,425.4867,426.7672,10026.0
2020-12-01 10:05:00,446.6,446.62,445.96,446.17,8821.0,426.7576,426.7767,426.146,426.3467,8821.0
2020-12-01 10:10:00,446.71,446.94,446.38,446.8,3700.0,426.8627,427.0825,426.5474,426.9487,3700.0
2020-12-01 10:15:00,446.5,447.94,446.5,447.64,8245.0,426.662,428.0381,426.662,427.7514,8245.0
2020-12-01 10:20:00,447.69,447.92,447.03,447.03,16848.0,427.7992,428.019,427.1685,427.1685,16848.0
2020-12-01 10:25:00,447.24,447.61,447.07,447.46,4224.0,427.3692,427.7227,427.2067,427.5794,4224.0
2020-12-01 10:30:00,447.6,447.74,447.28,447.34,5425.0,427.7132,427.847,427.4074,427.4647,5425.0
2020-12-01 10:35:00,447.11,447.11,445.87,446.11,5768.0,427.2449,427.2449,426.06,426.2894,5768.0
2020-12-01 10:40:00,445.92,447.02,445.89,446.84,3789.0,426.1078,427.1589,426.0791,426.9869,3789.0
2020-12-01 10:45:00,446.69,447.0,446.19,446.83,6574.0,426.8436,427.1398,426.3658,426.9774,6574.0
2020-12-01 10:50:00,447.66,447.66,447.06,447.58,4853.0,427.7705,427.7705,427.1972,427.6941,4853.0
2020-12-01 10:55:00,447.53,448.29,447.38,448.21,6572.0,427.6463,428.3725,427.5029,428.2961,6572.0
2020-12-01 11:00:00,448.26,449.41,448.2,448.93,7041.0,428.3438,429.4428,428.2865,428.9841,7041.0
2020-12-01 11:05:00,448.89,449.57,448.85,449.41,9498.0,428.9459,429.5956,428.9076,429.4428,9498.0
2020-12-01 11:10:00,449.52,449.63,449.18,449.2,3513.0,429.5479,429.653,429.223,429.2421,3513.0
2020-12-01 11:15:00,449.04,449.49,448.89,449.49,7848.0,429.0892,429.5192,428.9459,429.5192,7848.0
2020-12-01 11:20:00,449.62,450.2,449.35,450.19,5826.0,429.6434,430.1977,429.3854,430.1881,5826.0
2020-12-01 11:25:00,450.3,450.3,449.76,450.26,4000.0,430.2932,430.2932,429.7772,430.255,4000.0
2020-12-01 11:30:00,450.48,450.85,449.27,449.28,7467.0,430.4652,430.8188,429.309,429.3185,7467.0
2020-12-01 11:35:00,449.43,450.05,449.27,449.31,7338.0,429.4619,430.0543,429.309,429.3472,7338.0
2020-12-01 11:40:00,449.38,449.97,449.14,449.95,5795.0,429.4141,429.9779,429.1847,429.9588,5795.0
2020-12-01 11:45:00,449.8,450.16,449.54,449.64,1700.0,429.8154,430.1594,429.567,429.6625,1700.0
2020-12-01 11:50:00,449.97,450.0,449.7,449.7,1844.0,429.9779,430.0065,429.7199,429.7199,1844.0
2020-12-01 11:55:00,449.83,450.3,449.6,450.2,3388.0,429.8441,430.2932,429.6243,430.1977,3388.0
2020-12-01 12:00:00,449.99,450.37,449.9,450.37,4554.0,429.997,430.3601,429.911,430.3601,4554.0
2020-12-01 12:05:00,450.24,450.59,450.07,450.59,1443.0,430.2359,430.5703,430.0734,430.5703,1443.0
2020-12-01 12:10:00,450.73,451.16,450.33,450.72,2900.0,430.7041,431.115,430.3219,430.6945,2900.0
2020-12-01 12:15:00,450.84,450.84,450.52,450.52,200.0,430.8092,430.8092,430.5034,430.5034,200.0
2020-12-01 12:20:00,450.76,451.05,450.47,451.05,3062.0,430.7328,431.0099,430.4557,431.0099,3062.0
2020-12-01 12:25:00,451.07,451.18,451.03,451.18,950.0,431.029,431.1341,430.9908,431.1341,950.0
2020-12-01 12:30:00,450.97,451.73,450.97,451.49,4516.0,430.9334,431.6597,430.9334,431.4303,4516.0
2020-12-01 12:35:00,451.56,451.63,451.01,451.38,1800.0,431.4972,431.5641,430.9717,431.3252,1800.0
2020-12-01 12:40:00,451.2,451.2,450.33,450.69,3776.0,431.1532,431.1532,430.3219,430.6659,3776.0
2020-12-01 12:45:00,450.6,451.08,450.52,450.94,3000.0,430.5799,431.0386,430.5034,430.9048,3000.0
2020-12-01 12:50:00,450.75,450.86,450.09,450.49,2369.0,430.7232,430.8283,430.0925,430.4748,2369.0
2020-12-01 12:55:00,450.49,451.08,450.31,450.31,1400.0,430.4748,431.0386,430.3028,430.3028,1400.0
2020-12-01 13:00:00,450.08,450.25,449.68,449.73,1300.0,430.083,430.2454,429.7008,429.7485,1300.0
2020-12-01 13:05:00,449.97,450.32,449.71,450.18,4913.0,429.9779,430.3123,429.7294,430.1785,4913.0
2020-12-01 13:10:00,450.38,450.39,449.3,449.4,11790.0,430.3697,430.3792,429.3376,429.4332,11790.0
2020-12-01 13:15:00,449.2,449.57,449.06,449.06,4850.0,429.2421,429.5956,429.1083,429.1083,4850.0
2020-12-01 13:20:00,449.34,449.6,449.18,449.33,4191.0,429.3759,429.6243,429.223,429.3663,4191.0
2020-12-01 13:25:00,449.21,449.73,449.05,449.73,4700.0,429.2516,429.7485,429.0987,429.7485,4700.0
2020-12-01 13:30:00,449.75,449.75,449.42,449.75,1600.0,429.7676,429.7676,429.4523,429.7676,1600.0
2020-12-01 13:35:00,449.75,450.29,449.75,450.12,2986.0,429.7676,430.2837,429.7676,430.1212,2986.0
2020-12-01 13:40:00,450.1,450.24,449.92,450.14,2500.0,430.1021,430.2359,429.9301,430.1403,2500.0
2020-12-01 13:45:00,450.14,450.39,450.03,450.37,2700.0,430.1403,430.3792,430.0352,430.3601,2700.0
2020-12-01 13:50:00,450.37,450.51,449.98,450.22,3150.0,430.3601,430.4939,429.9874,430.2168,3150.0
2020-12-01 13:55:00,450.22,450.54,450.17,450.54,2400.0,430.2168,430.5225,430.169,430.5225,2400.0
2020-12-01 14:00:00,450.31,450.38,449.8,449.8,1500.0,430.3028,430.3697,429.8154,429.8154,1500.0
2020-12-01 14:05:00,450.05,450.05,450.05,450.05,400.0,430.0543,430.0543,430.0543,430.0543,400.0
2020-12-01 14:10:00,450.17,450.52,450.17,450.28,2500.0,430.169,430.5034,430.169,430.2741,2500.0
2020-12-01 14:15:00,450.26,450.34,449.97,449.98,816.0,430.255,430.3314,429.9779,429.9874,816.0
2020-12-01 14:20:00,450.06,450.06,449.47,449.47,800.0,430.0639,430.0639,429.5001,429.5001,800.0
2020-12-01 14:25:00,449.74,449.81,449.6,449.6,700.0,429.7581,429.825,429.6243,429.6243,700.0
2020-12-01 14:30:00,449.58,450.0,449.32,449.56,3212.0,429.6052,430.0065,429.3568,429.5861,3212.0
2020-12-01 14:35:00,449.57,449.9,449.57,449.87,1840.0,429.5956,429.911,429.5956,429.8823,1840.0
2020-12-01 14:40:00,449.77,450.12,449.77,450.12,552.0,429.7868,430.1212,429.7868,430.1212,552.0
2020-12-01 14:45:00,449.99,450.25,449.97,450.23,1724.0,429.997,430.2454,429.9779,430.2263,1724.0
2020-12-01 14:50:00,450.0,450.05,449.28,449.28,11800.0,430.0065,430.0543,429.3185,429.3185,11800.0
2020-12-01 14:55:00,449.21,449.88,449.21,449.88,2457.0,429.2516,429.8919,429.2516,429.8919,2457.0
2020-12-01 15:00:00,449.48,449.49,448.68,448.92,4200.0,429.5096,429.5192,428.7452,428.9745,4200.0
2020-12-01 15:05:00,448.92,449.1,448.3,448.53,12850.0,428.9745,429.1465,428.3821,428.6019,12850.0
2020-12-01 15:10:00,448.53,448.81,448.41,448.72,1662.0,428.6019,428.8694,428.4872,428.7834,1662.0
2020-12-01 15:15:00,448.94,448.94,448.36,448.36,2450.0,428.9936,428.9936,428.4394,428.4394,2450.0
2020-12-01 15:20:00,448.66,449.31,448.66,449.3,2900.0,428.7261,429.3472,428.7261,429.3376,2900.0
2020-12-01 15:25:00,449.31,449.31,448.73,448.88,5699.0,429.3472,429.3472,428.793,428.9363,5699.0
2020-12-01 15:30:00,448.91,449.26,448.69,448.85,4000.0,428.965,429.2994,428.7547,428.9076,4000.0
2020-12-01 15:35:00,448.86,449.01,448.44,449.0,3600.0,428.9172,429.0605,428.5158,429.051,3600.0
2020-12-01 15:40:00,448.89,449.28,448.38,448.62,15600.0,428.9459,429.3185,428.4585,428.6879,15600.0
2020-12-01 15:45:00,448.61,448.79,448.43,448.77,8498.0,428.6783,428.8503,428.5063,428.8312,8498.0
2020-12-01 15:50:00,448.63,449.86,448.56,449.7,11005.0,428.6974,429.8728,428.6305,429.7199,11005.0
2020-12-01 15:55:00,449.47,449.54,448.83,449.24,30640.0,429.5001,429.567,428.8885,429.2803,30640.0
2020-12-02 09:30:00,447.67,447.68,445.91,445.91,24237.0,427.7801,427.7896,426.0983,426.0983,24237.0
2020-12-02 09:35:00,446.0,446.5,445.47,445.49,8540.0,426.1843,426.662,425.6778,425.6969,8540.0
2020-12-02 09:40:00,445.38,445.92,444.78,445.12,12705.0,425.5918,426.1078,425.0185,425.3434,12705.0
2020-12-02 09:45:00,445.23,445.28,444.52,444.84,9486.0,425.4485,425.4962,424.77,425.0758,9486.0
2020-12-02 09:50:00,444.68,445.44,444.26,444.91,7270.0,424.9229,425.6491,424.5216,425.1427,7270.0
2020-12-02 09:55:00,444.76,446.28,444.76,446.23,5610.0,424.9994,426.4518,424.9994,426.404,5610.0
2020-12-02 10:00:00,446.28,446.34,445.73,445.95,4187.0,426.4518,426.5092,425.9263,426.1365,4187.0
2020-12-02 10:05:00,445.86,446.76,445.58,446.73,14760.0,426.0505,426.9105,425.7829,426.8818,14760.0
2020-12-02 10:10:00,446.5,447.08,446.38,446.55,3900.0,426.662,427.2163,426.5474,426.7098,3900.0
2020-12-02 10:15:00,446.62,446.93,446.27,446.93,7970.0,426.7767,427.0729,426.4423,427.0729,7970.0
2020-12-02 10:20:00,446.89,447.21,446.69,446.82,14000.0,427.0347,427.3405,426.8436,426.9678,14000.0
2020-12-02 10:25:00,446.65,447.17,446.63,447.11,3479.0,426.8054,427.3023,426.7863,427.2449,3479.0
2020-12-02 10:30:00,446.96,447.89,446.96,447.74,4017.0,427.1016,427.9903,427.1016,427.847,4017.0
2020-12-02 10:35:00,447.9,448.41,447.89,448.19,7421.0,427.9998,428.4872,427.9903,428.277,7421.0
2020-12-02 10:40:00,448.09,448.39,447.82,447.85,3933.0,428.1814,428.4681,427.9234,427.9521,3933.0
2020-12-02 10:45:00,447.95,448.55,447.68,448.44,4900.0,428.0476,428.621,427.7896,428.5158,4900.0
2020-12-02 10:50:00,448.08,448.08,447.45,447.6,2695.0,428.1718,428.1718,427.5698,427.7132,2695.0
2020-12-02 10:55:00,447.56,447.74,447.38,447.5,3500.0,427.6749,427.847,427.5029,427.6176,3500.0
2020-12-02 11:00:00,447.8,449.0,447.8,448.56,21375.0,427.9043,429.051,427.9043,428.6305,21375.0
2020-12-02 11:05:00,448.38,448.84,448.08,448.84,5412.0,428.4585,428.8981,428.1718,428.8981,5412.0
2020-12-02 11:10:00,449.04,449.04,448.42,448.45,4661.0,429.0892,429.0892,428.4967,428.5254,4661.0
2020-12-02 11:15:00,448.3,448.56,448.1,448.45,2951.0,428.3821,428.6305,428.191,428.5254,2951.0
2020-12-02 11:20:00,448.4,448.92,448.4,448.5,7952.0,428.4776,428.9745,428.4776,428.5732,7952.0
2020-12-02 11:25:00,448.46,448.69,448.07,448.27,3357.0,428.535,428.7547,428.1623,428.3534,3357.0
2020-12-02 11:30:00,448.38,448.7,447.97,448.63,9690.0,428.4585,428.7643,428.0667,428.6974,9690.0
2020-12-02 11:35:00,448.56,448.63,448.56,448.61,600.0,428.6305,428.6974,428.6305,428.6783,600.0
2020-12-02 11:40:00,448.72,449.28,448.71,449.04,500.0,428.7834,429.3185,428.7739,429.0892,500.0
2020-12-02 11:45:00,449.07,449.65,448.88,449.59,4804.0,429.1179,429.6721,428.9363,429.6148,4804.0
2020-12-02 11:50:00,449.81,449.81,449.41,449.61,1000.0,429.825,429.825,429.4428,429.6339,1000.0
2020-12-02 11:55:00,449.56,450.27,447.93,450.27,144362.0,429.5861,430.2645,428.0285,430.2645,144362.0
2020-12-02 12:00:00,450.21,450.46,449.82,450.36,3801.0,430.2072,430.4461,429.8345,430.3505,3801.0
2020-12-02 12:05:00,450.4,450.57,450.21,450.48,3193.0,430.3888,430.5512,430.2072,430.4652,3193.0
2020-12-02 12:10:00,450.69,450.9,450.48,450.59,2708.0,430.6659,430.8666,430.4652,430.5703,2708.0
2020-12-02 12:15:00,450.79,451.13,450.79,451.12,534.0,430.7614,431.0863,430.7614,431.0768,534.0
2020-12-02 12:20:00,451.06,451.35,450.96,451.29,8467.0,431.0194,431.2966,430.9239,431.2392,8467.0
2020-12-02 12:25:00,451.3,451.88,451.3,451.58,3300.0,431.2488,431.803,431.2488,431.5163,3300.0
2020-12-02 12:30:00,451.73,451.91,451.55,451.78,3700.0,431.6597,431.8317,431.4877,431.7075,3700.0
2020-12-02 12:35:00,451.76,452.08,451.61,451.87,4650.0,431.6883,431.9941,431.545,431.7935,4650.0
2020-12-02 12:40:00,451.66,451.81,450.94,450.94,2700.0,431.5928,431.7361,430.9048,430.9048,2700.0
2020-12-02 12:45:00,450.69,451.06,450.69,450.8,786.0,430.6659,431.0194,430.6659,430.771,786.0
2020-12-02 12:50:00,450.86,451.5,450.77,451.12,16200.0,430.8283,431.4399,430.7423,431.0768,16200.0
2020-12-02 12:55:00,450.93,450.96,450.61,450.61,1700.0,430.8952,430.9239,430.5894,430.5894,1700.0
2020-12-02 13:00:00,450.68,450.68,450.59,450.59,200.0,430.6563,430.6563,430.5703,430.5703,200.0
2020-12-02 13:05:00,450.55,450.98,450.55,450.9,4300.0,430.5321,430.943,430.5321,430.8666,4300.0
2020-12-02 13:10:00,451.15,451.65,451.14,451.45,1000.0,431.1054,431.5832,431.0959,431.3921,1000.0
2020-12-02 13:15:00,451.46,451.78,451.27,451.28,4604.0,431.4017,431.7075,431.2201,431.2297,4604.0
2020-12-02 13:20:00,451.06,451.15,451.06,451.14,600.0,431.0194,431.1054,431.0194,431.0959,600.0
2020-12-02 13:25:00,451.32,451.32,450.78,450.78,1200.0,431.2679,431.2679,430.7519,430.7519,1200.0
2020-12-02 13:30:00,450.88,450.96,450.22,450.23,2222.0,430.8474,430.9239,430.2168,430.2263,2222.0
2020-12-02 13:35:00,450.55,450.76,450.47,450.63,1379.0,430.5321,430.7328,430.4557,430.6085,1379.0
2020-12-02 13:40:00,450.54,450.55,449.87,450.3,2300.0,430.5225,430.5321,429.8823,430.2932,2300.0
2020-12-02 13:45:00,450.34,450.35,450.14,450.33,900.0,430.3314,430.341,430.1403,430.3219,900.0
2020-12-02 13:50:00,450.33,450.9,450.32,450.89,2317.0,430.3219,430.8666,430.3123,430.857,2317.0
2020-12-02 13:55:00,450.81,450.81,450.13,450.27,3537.0,430.7806,430.7806,430.1308,430.2645,3537.0
2020-12-02 14:00:00,450.28,450.3,450.05,450.16,6300.0,430.2741,430.2932,430.0543,430.1594,6300.0
2020-12-02 14:05:00,450.13,451.19,450.08,450.81,10016.0,430.1308,431.1437,430.083,430.7806,10016.0
2020-12-02 14:10:00,450.94,451.06,450.78,450.78,1827.0,430.9048,431.0194,430.7519,430.7519,1827.0
2020-12-02 14:15:00,451.01,451.4,450.73,451.4,2276.0,430.9717,431.3443,430.7041,431.3443,2276.0
2020-12-02 14:20:00,451.25,451.57,451.25,451.42,2266.0,431.201,431.5068,431.201,431.3634,2266.0
2020-12-02 14:25:00,451.13,451.33,451.12,451.2,2500.0,431.0863,431.2774,431.0768,431.1532,2500.0
2020-12-02 14:30:00,451.38,451.49,451.16,451.17,2921.0,431.3252,431.4303,431.115,431.1246,2921.0
2020-12-02 14:35:00,451.23,451.34,450.89,451.33,1820.0,431.1819,431.287,430.857,431.2774,1820.0
2020-12-02 14:40:00,451.11,451.21,450.88,451.06,742.0,431.0672,431.1628,430.8474,431.0194,742.0
2020-12-02 14:45:00,451.07,451.5,450.96,451.43,1600.0,431.029,431.4399,430.9239,431.373,1600.0
2020-12-02 14:50:00,451.63,451.72,451.34,451.41,3710.0,431.5641,431.6501,431.287,431.3539,3710.0
2020-12-02 14:55:00,451.36,451.63,451.3,451.47,4543.0,431.3061,431.5641,431.2488,431.4112,4543.0
2020-12-02 15:00:00,451.41,452.11,451.41,451.88,4310.0,431.3539,432.0228,431.3539,431.803,4310.0
2020-12-02 15:05:00,451.97,451.97,451.51,451.71,2312.0,431.889,431.889,431.4494,431.6406,2312.0
2020-12-02 15:10:00,451.82,452.01,451.58,451.59,1744.0,431.7457,431.9272,431.5163,431.5259,1744.0
2020-12-02 15:15:00,451.59,451.59,450.99,450.99,3212.0,431.5259,431.5259,430.9526,430.9526,3212.0
2020-12-02 15:20:00,450.9,451.15,450.69,451.02,1997.0,430.8666,431.1054,430.6659,430.9812,1997.0
2020-12-02 15:25:00,450.85,450.85,450.5,450.5,1400.0,430.8188,430.8188,430.4843,430.4843,1400.0
2020-12-02 15:30:00,450.56,450.59,450.41,450.41,800.0,430.5417,430.5703,430.3983,430.3983,800.0
2020-12-02 15:35:00,450.4,450.67,450.1,450.67,4111.0,430.3888,430.6468,430.1021,430.6468,4111.0
2020-12-02 15:40:00,450.48,450.87,450.46,450.84,4200.0,430.4652,430.8379,430.4461,430.8092,4200.0
2020-12-02 15:45:00,450.77,451.25,450.65,450.84,6120.0,430.7423,431.201,430.6277,430.8092,6120.0
2020-12-02 15:50:00,450.93,451.35,450.65,450.97,13725.0,430.8952,431.2966,430.6277,430.9334,13725.0
2020-12-02 15:55:00,450.68,451.15,450.68,451.15,32516.0,430.6563,431.1054,430.6563,431.1054,32516.0
2020-12-03 09:30:00,457.01,457.37,456.54,456.54,15535.0,436.7051,437.0491,436.256,436.256,15535.0
2020-12-03 09:35:00,457.2,457.3,456.47,456.79,11861.0,436.8866,436.9822,436.1891,436.4949,11861.0
2020-12-03 09:40:00,456.75,457.01,456.4,456.81,14309.0,436.4566,436.7051,436.1222,436.514,14309.0
2020-12-03 09:45:00,456.75,457.01,456.44,456.98,9359.0,436.4566,436.7051,436.1604,436.6764,9359.0
2020-12-03 09:50:00,456.9,457.68,456.9,457.35,14830.0,436.6,437.3453,436.6,437.03,14830.0
2020-12-03 09:55:00,457.36,458.0,457.17,457.81,16925.0,437.0395,437.6511,436.858,437.4695,16925.0
2020-12-03 10:00:00,457.89,459.22,457.65,459.0,8234.0,437.546,438.8169,437.3167,438.6067,8234.0
2020-12-03 10:05:00,459.0,459.16,458.55,458.55,17166.0,438.6067,438.7596,438.1767,438.1767,17166.0
2020-12-03 10:10:00,458.49,458.97,458.48,458.73,13167.0,438.1193,438.578,438.1098,438.3487,13167.0
2020-12-03 10:15:00,458.79,458.85,458.52,458.65,9121.0,438.406,438.4633,438.148,438.2722,9121.0
2020-12-03 10:20:00,458.7,458.8,458.43,458.73,8005.0,438.32,438.4156,438.062,438.3487,8005.0
2020-12-03 10:25:00,458.71,458.79,457.47,457.47,6295.0,438.3296,438.406,437.1446,437.1446,6295.0
2020-12-03 10:30:00,457.52,457.62,457.06,457.06,16341.0,437.1924,437.288,436.7529,436.7529,16341.0
2020-12-03 10:35:00,457.02,457.11,456.57,456.73,5225.0,436.7146,436.8006,436.2846,436.4375,5225.0
2020-12-03 10:40:00,456.91,457.52,456.73,456.87,7576.0,436.6095,437.1924,436.4375,436.5713,7576.0
2020-12-03 10:45:00,456.87,456.96,456.03,456.03,4135.0,436.5713,436.6573,435.7686,435.7686,4135.0
2020-12-03 10:50:00,456.19,456.46,456.05,456.23,4285.0,435.9215,436.1795,435.7877,435.9597,4285.0
2020-12-03 10:55:00,456.16,456.28,455.39,455.68,11572.0,435.8929,436.0075,435.1571,435.4342,11572.0
2020-12-03 11:00:00,455.6,455.91,455.44,455.91,10263.0,435.3577,435.654,435.2048,435.654,10263.0
2020-12-03 11:05:00,455.88,455.97,454.99,455.02,7087.0,435.6253,435.7113,434.7748,434.8035,7087.0
2020-12-03 11:10:00,454.95,455.06,454.65,454.78,8269.0,434.7366,434.8417,434.4499,434.5742,8269.0
2020-12-03 11:15:00,454.7,455.1,454.55,454.55,6698.0,434.4977,434.8799,434.3544,434.3544,6698.0
2020-12-03 11:20:00,454.66,455.0,454.55,454.62,3517.0,434.4595,434.7844,434.3544,434.4213,3517.0
2020-12-03 11:25:00,454.5,454.54,454.17,454.26,3571.0,434.3066,434.3448,433.9913,434.0773,3571.0
2020-12-03 11:30:00,454.48,454.68,453.66,453.66,11080.0,434.2875,434.4786,433.5039,433.5039,11080.0
2020-12-03 11:35:00,453.82,453.95,453.69,453.69,2420.0,433.6568,433.781,433.5326,433.5326,2420.0
2020-12-03 11:40:00,453.75,454.69,453.75,454.29,2442.0,433.5899,434.4882,433.5899,434.1059,2442.0
2020-12-03 11:45:00,454.49,454.7,454.16,454.25,1937.0,434.297,434.4977,433.9817,434.0677,1937.0
2020-12-03 11:50:00,454.15,454.91,454.09,454.91,1725.0,433.9722,434.6984,433.9148,434.6984,1725.0
2020-12-03 11:55:00,454.99,454.99,454.25,454.25,1636.0,434.7748,434.7748,434.0677,434.0677,1636.0
2020-12-03 12:00:00,454.56,455.35,454.51,455.28,1000.0,434.3639,435.1188,434.3162,435.0519,1000.0
2020-12-03 12:05:00,455.16,455.26,454.87,454.87,951.0,434.9373,435.0328,434.6602,434.6602,951.0
2020-12-03 12:10:00,454.9,455.13,454.71,455.13,1335.0,434.6888,434.9086,434.5073,434.9086,1335.0
2020-12-03 12:15:00,455.1,455.1,454.25,454.25,1100.0,434.8799,434.8799,434.0677,434.0677,1100.0
2020-12-03 12:20:00,454.36,454.38,453.83,453.97,1800.0,434.1728,434.1919,433.6664,433.8002,1800.0
2020-12-03 12:25:00,453.85,453.87,453.82,453.82,500.0,433.6855,433.7046,433.6568,433.6568,500.0
2020-12-03 12:30:00,453.82,454.11,453.59,454.03,5616.0,433.6568,433.9339,433.437,433.8575,5616.0
2020-12-03 12:35:00,453.62,453.62,453.21,453.21,900.0,433.4657,433.4657,433.0739,433.0739,900.0
2020-12-03 12:40:00,453.36,453.59,453.21,453.21,1300.0,433.2173,433.437,433.0739,433.0739,1300.0
2020-12-03 12:45:00,453.2,453.3,452.8,453.05,1634.0,433.0644,433.1599,432.6821,432.921,1634.0
2020-12-03 12:50:00,453.35,453.93,453.22,453.66,1200.0,433.2077,433.7619,433.0835,433.5039,1200.0
2020-12-03 12:55:00,453.86,454.12,453.76,454.03,1000.0,433.695,433.9435,433.5995,433.8575,1000.0
2020-12-03 13:00:00,453.85,453.85,453.49,453.62,3268.0,433.6855,433.6855,433.3415,433.4657,3268.0
2020-12-03 13:05:00,453.59,453.64,453.4,453.48,1913.0,433.437,433.4848,433.2555,433.3319,1913.0
2020-12-03 13:10:00,453.38,454.07,453.38,454.07,720.0,433.2364,433.8957,433.2364,433.8957,720.0
2020-12-03 13:15:00,454.06,454.67,454.06,454.67,600.0,433.8862,434.4691,433.8862,434.4691,600.0
2020-12-03 13:20:00,454.61,454.87,454.38,454.41,1400.0,434.4117,434.6602,434.1919,434.2206,1400.0
2020-12-03 13:25:00,454.51,454.81,454.42,454.55,1400.0,434.3162,434.6028,434.2302,434.3544,1400.0
2020-12-03 13:30:00,454.89,454.92,454.27,454.27,1700.0,434.6793,434.7079,434.0868,434.0868,1700.0
2020-12-03 13:35:00,454.19,454.31,454.01,454.06,1577.0,434.0104,434.125,433.8384,433.8862,1577.0
2020-12-03 13:40:00,454.12,454.16,453.91,454.04,1170.0,433.9435,433.9817,433.7428,433.867,1170.0
2020-12-03 13:45:00,453.93,453.96,453.3,453.77,4000.0,433.7619,433.7906,433.1599,433.609,4000.0
2020-12-03 13:50:00,453.83,454.12,453.6,453.71,4696.0,433.6664,433.9435,433.4466,433.5517,4696.0
2020-12-03 13:55:00,453.67,453.88,453.55,453.68,2137.0,433.5135,433.7142,433.3988,433.523,2137.0
2020-12-03 14:00:00,453.55,454.12,453.55,453.86,2900.0,433.3988,433.9435,433.3988,433.695,2900.0
2020-12-03 14:05:00,453.86,453.88,453.55,453.55,1430.0,433.695,433.7142,433.3988,433.3988,1430.0
2020-12-03 14:10:00,453.53,453.69,453.48,453.48,2363.0,433.3797,433.5326,433.3319,433.3319,2363.0
2020-12-03 14:15:00,453.53,454.01,453.53,453.59,1400.0,433.3797,433.8384,433.3797,433.437,1400.0
2020-12-03 14:20:00,453.58,453.77,453.17,453.26,2400.0,433.4275,433.609,433.0357,433.1217,2400.0
2020-12-03 14:25:00,453.4,453.4,452.61,452.88,1900.0,433.2555,433.2555,432.5006,432.7586,1900.0
2020-12-03 14:30:00,452.9,453.15,452.89,453.02,1500.0,432.7777,433.0166,432.7681,432.8924,1500.0
2020-12-03 14:35:00,453.23,453.23,452.92,452.96,1200.0,433.093,433.093,432.7968,432.835,1200.0
2020-12-03 14:40:00,453.11,453.26,452.73,453.2,2800.0,432.9784,433.1217,432.6152,433.0644,2800.0
2020-12-03 14:45:00,452.78,452.78,452.57,452.58,1325.0,432.663,432.663,432.4624,432.4719,1325.0
2020-12-03 14:50:00,452.77,453.1,452.61,453.1,1441.0,432.6535,432.9688,432.5006,432.9688,1441.0
2020-12-03 14:55:00,452.83,452.86,452.67,452.84,1100.0,432.7108,432.7395,432.5579,432.7204,1100.0
2020-12-03 15:00:00,452.91,453.69,452.91,453.69,1707.0,432.7872,433.5326,432.7872,433.5326,1707.0
2020-12-03 15:05:00,453.6,453.69,453.07,453.07,1830.0,433.4466,433.5326,432.9401,432.9401,1830.0
2020-12-03 15:10:00,453.06,453.66,453.05,453.66,1800.0,432.9306,433.5039,432.921,433.5039,1800.0
2020-12-03 15:15:00,453.6,453.6,453.12,453.2,1526.0,433.4466,433.4466,432.9879,433.0644,1526.0
2020-12-03 15:20:00,453.24,453.83,453.24,453.83,2408.0,433.1026,433.6664,433.1026,433.6664,2408.0
2020-12-03 15:25:00,453.85,453.85,453.1,453.3,3600.0,433.6855,433.6855,432.9688,433.1599,3600.0
2020-12-03 15:30:00,453.06,453.31,453.06,453.18,1692.0,432.9306,433.1695,432.9306,433.0453,1692.0
2020-12-03 15:35:00,453.44,453.44,453.01,453.29,5606.0,433.2937,433.2937,432.8828,433.1504,5606.0
2020-12-03 15:40:00,453.26,453.44,452.57,453.3,11304.0,433.1217,433.2937,432.4624,433.1599,11304.0
2020-12-03 15:45:00,453.45,453.45,452.72,453.37,3100.0,433.3033,433.3033,432.6057,433.2268,3100.0
2020-12-03 15:50:00,453.48,453.48,452.48,452.9,11626.0,433.3319,433.3319,432.3764,432.7777,11626.0
2020-12-03 15:55:00,452.95,453.25,452.31,452.36,23302.0,432.8255,433.1121,432.2139,432.2617,23302.0
2020-12-04 09:30:00,453.92,455.31,453.69,453.82,16184.0,433.7524,435.0806,433.5326,433.6568,16184.0
2020-12-04 09:35:00,453.78,454.58,453.47,454.53,4846.0,433.6186,434.383,433.3224,434.3353,4846.0
2020-12-04 09:40:00,454.47,454.85,454.19,454.76,1600.0,434.2779,434.6411,434.0104,434.5551,1600.0
2020-12-04 09:45:00,454.86,455.03,454.55,454.56,10707.0,434.6506,434.8131,434.3544,434.3639,10707.0
2020-12-04 09:50:00,454.76,455.02,454.69,454.69,11914.0,434.5551,434.8035,434.4882,434.4882,11914.0
2020-12-04 09:55:00,454.99,455.27,454.82,455.27,2614.0,434.7748,435.0424,434.6124,435.0424,2614.0
2020-12-04 10:00:00,455.35,455.57,455.17,455.17,4071.0,435.1188,435.3291,434.9468,434.9468,4071.0
2020-12-04 10:05:00,455.47,457.3,455.46,456.92,3972.0,435.2335,436.9822,435.224,436.6191,3972.0
2020-12-04 10:10:00,456.81,457.04,456.7,456.79,4207.0,436.514,436.7338,436.4089,436.4949,4207.0
2020-12-04 10:15:00,456.7,456.87,456.44,456.59,6172.0,436.4089,436.5713,436.1604,436.3037,6172.0
2020-12-04 10:20:00,456.54,456.54,455.35,455.35,2341.0,436.256,436.256,435.1188,435.1188,2341.0
2020-12-04 10:25:00,455.35,455.48,454.72,454.75,4279.0,435.1188,435.2431,434.5168,434.5455,4279.0
2020-12-04 10:30:00,455.01,455.96,454.92,455.96,1644.0,434.7939,435.7017,434.7079,435.7017,1644.0
2020-12-04 10:35:00,456.45,457.02,456.37,456.8,6607.0,436.17,436.7146,436.0935,436.5044,6607.0
2020-12-04 10:40:00,456.79,457.13,456.72,457.11,7504.0,436.4949,436.8198,436.428,436.8006,7504.0
2020-12-04 10:45:00,457.08,457.15,456.51,457.1,9277.0,436.772,436.8389,436.2273,436.7911,9277.0
2020-12-04 10:50:00,457.03,457.03,456.37,456.6,3830.0,436.7242,436.7242,436.0935,436.3133,3830.0
2020-12-04 10:55:00,456.89,457.05,456.6,456.87,4738.0,436.5904,436.7433,436.3133,436.5713,4738.0
2020-12-04 11:00:00,456.78,457.34,456.67,457.32,10240.0,436.4853,437.0204,436.3802,437.0013,10240.0
2020-12-04 11:05:00,457.42,458.5,457.36,458.43,9661.0,437.0969,438.1289,437.0395,438.062,9661.0
2020-12-04 11:10:00,458.46,458.46,457.4,458.12,11500.0,438.0907,438.0907,437.0778,437.7658,11500.0
2020-12-04 11:15:00,458.06,458.06,457.43,457.43,8465.0,437.7084,437.7084,437.1064,437.1064,8465.0
2020-12-04 11:20:00,457.38,458.0,457.31,457.95,4900.0,437.0586,437.6511,436.9918,437.6033,4900.0
2020-12-04 11:25:00,457.93,458.35,457.74,458.16,4200.0,437.5842,437.9855,437.4027,437.804,4200.0
2020-12-04 11:30:00,458.14,459.21,458.12,459.08,4569.0,437.7849,438.8073,437.7658,438.6831,4569.0
2020-12-04 11:35:00,459.07,459.6,459.06,459.54,700.0,438.6736,439.18,438.664,439.1227,700.0
2020-12-04 11:40:00,459.56,459.88,459.56,459.88,4800.0,439.1418,439.4476,439.1418,439.4476,4800.0
2020-12-04 11:45:00,459.79,459.88,459.56,459.63,3640.0,439.3616,439.4476,439.1418,439.2087,3640.0
2020-12-04 11:50:00,459.75,459.88,459.33,459.33,2326.0,439.3233,439.4476,438.922,438.922,2326.0
2020-12-04 11:55:00,459.36,459.42,459.15,459.18,2400.0,438.9507,439.008,438.75,438.7787,2400.0
2020-12-04 12:00:00,459.32,459.32,458.83,458.83,2600.0,438.9125,438.9125,438.4442,438.4442,2600.0
2020-12-04 12:05:00,458.88,459.05,458.87,459.05,791.0,438.492,438.6544,438.4824,438.6544,791.0
2020-12-04 12:10:00,458.88,459.39,458.68,459.39,874.0,438.492,438.9793,438.3009,438.9793,874.0
2020-12-04 12:15:00,459.39,459.71,459.38,459.68,900.0,438.9793,439.2851,438.9698,439.2565,900.0
2020-12-04 12:20:00,459.57,459.82,459.46,459.64,3050.0,439.1513,439.3902,439.0462,439.2182,3050.0
2020-12-04 12:25:00,459.73,459.73,459.04,459.41,6028.0,439.3042,439.3042,438.6449,438.9985,6028.0
2020-12-04 12:30:00,459.31,459.97,459.18,459.55,2068.0,438.9029,439.5336,438.7787,439.1322,2068.0
2020-12-04 12:35:00,459.51,459.59,459.14,459.27,4877.0,439.094,439.1705,438.7404,438.8647,4877.0
2020-12-04 12:40:00,459.48,459.5,459.33,459.38,2480.0,439.0653,439.0845,438.922,438.9698,2480.0
2020-12-04 12:45:00,459.38,460.57,459.25,460.31,6410.0,438.9698,440.1069,438.8456,439.8585,6410.0
2020-12-04 12:50:00,460.32,460.83,460.26,460.74,3918.0,439.868,440.3554,439.8107,440.2694,3918.0
2020-12-04 12:55:00,460.59,460.85,460.59,460.83,2300.0,440.126,440.3745,440.126,440.3554,2300.0
2020-12-04 13:00:00,460.89,460.95,460.57,460.76,2725.0,440.4127,440.47,440.1069,440.2885,2725.0
2020-12-04 13:05:00,460.66,461.02,460.5,460.61,1947.0,440.1929,440.5369,440.04,440.1451,1947.0
2020-12-04 13:10:00,460.56,460.8,460.56,460.66,1150.0,440.0974,440.3267,440.0974,440.1929,1150.0
2020-12-04 13:15:00,460.73,461.26,460.6,461.08,2386.0,440.2598,440.7663,440.1356,440.5943,2386.0
2020-12-04 13:20:00,461.1,461.36,461.1,461.29,2623.0,440.6134,440.8618,440.6134,440.7949,2623.0
2020-12-04 13:25:00,461.24,461.84,461.22,461.82,2971.0,440.7471,441.3205,440.728,441.3014,2971.0
2020-12-04 13:30:00,461.7,462.09,461.67,462.09,2829.0,441.1867,441.5594,441.158,441.5594,2829.0
2020-12-04 13:35:00,462.1,462.22,462.05,462.08,1309.0,441.5689,441.6836,441.5212,441.5498,1309.0
2020-12-04 13:40:00,462.01,462.29,461.82,461.84,2534.0,441.4829,441.7505,441.3014,441.3205,2534.0
2020-12-04 13:45:00,461.81,462.24,461.8,462.12,800.0,441.2918,441.7027,441.2823,441.588,800.0
2020-12-04 13:50:00,462.04,462.08,461.5,461.5,1600.0,441.5116,441.5498,440.9956,440.9956,1600.0
2020-12-04 13:55:00,461.73,462.07,461.72,461.9,1997.0,441.2154,441.5403,441.2058,441.3778,1997.0
2020-12-04 14:00:00,461.89,462.15,461.63,461.66,5100.0,441.3683,441.6167,441.1198,441.1485,5100.0
2020-12-04 14:05:00,461.9,462.12,461.8,462.08,2000.0,441.3778,441.588,441.2823,441.5498,2000.0
2020-12-04 14:10:00,462.17,462.38,461.95,462.05,3100.0,441.6358,441.8365,441.4256,441.5212,3100.0
2020-12-04 14:15:00,462.25,462.49,462.22,462.49,929.0,441.7123,441.9416,441.6836,441.9416,929.0
2020-12-04 14:20:00,462.35,462.55,462.13,462.32,3750.0,441.8078,441.9989,441.5976,441.7792,3750.0
2020-12-04 14:25:00,462.22,462.29,462.15,462.16,1100.0,441.6836,441.7505,441.6167,441.6263,1100.0
2020-12-04 14:30:00,462.15,462.52,462.01,462.3,1636.0,441.6167,441.9703,441.4829,441.7601,1636.0
2020-12-04 14:35:00,462.31,462.37,462.07,462.22,1100.0,441.7696,441.8269,441.5403,441.6836,1100.0
2020-12-04 14:40:00,462.0,462.78,462.0,462.78,1300.0,441.4734,442.2187,441.4734,442.2187,1300.0
2020-12-04 14:45:00,462.55,462.62,462.12,462.44,3991.0,441.9989,442.0658,441.588,441.8938,3991.0
2020-12-04 14:50:00,462.54,462.7,462.17,462.18,2383.0,441.9894,442.1423,441.6358,441.6454,2383.0
2020-12-04 14:55:00,462.21,462.32,462.19,462.32,800.0,441.674,441.7792,441.6549,441.7792,800.0
2020-12-04 15:00:00,462.37,462.59,462.25,462.57,2328.0,441.8269,442.0372,441.7123,442.0181,2328.0
2020-12-04 15:05:00,462.46,462.81,462.46,462.79,3150.0,441.9129,442.2474,441.9129,442.2283,3150.0
2020-12-04 15:10:00,462.79,462.79,462.45,462.46,2805.0,442.2283,442.2283,441.9034,441.9129,2805.0
2020-12-04 15:15:00,462.4,462.62,462.33,462.48,3500.0,441.8556,442.0658,441.7887,441.9321,3500.0
2020-12-04 15:20:00,462.63,463.17,462.52,462.98,5400.0,442.0754,442.5914,441.9703,442.4098,5400.0
2020-12-04 15:25:00,462.9,463.23,462.86,463.16,2329.0,442.3334,442.6487,442.2952,442.5818,2329.0
2020-12-04 15:30:00,463.3,463.49,463.14,463.14,3400.0,442.7156,442.8972,442.5627,442.5627,3400.0
2020-12-04 15:35:00,462.97,463.14,462.68,463.14,4200.0,442.4003,442.5627,442.1232,442.5627,4200.0
2020-12-04 15:40:00,462.98,463.7,462.82,463.43,5194.0,442.4098,443.0978,442.2569,442.8398,5194.0
2020-12-04 15:45:00,463.1,463.62,462.78,463.31,7356.0,442.5245,443.0214,442.2187,442.7252,7356.0
2020-12-04 15:50:00,463.16,464.13,463.13,464.09,12124.0,442.5818,443.5087,442.5532,443.4705,12124.0
2020-12-04 15:55:00,464.01,464.5,464.01,464.22,16227.0,443.3941,443.8623,443.3941,443.5947,16227.0
2020-12-07 09:30:00,464.08,466.41,464.08,466.26,33101.0,443.461,445.6874,443.461,445.5441,33101.0
2020-12-07 09:35:00,466.23,466.24,466.01,466.19,1400.0,445.5154,445.525,445.3052,445.4772,1400.0
2020-12-07 09:40:00,466.22,466.24,466.22,466.24,200.0,445.5059,445.525,445.5059,445.525,200.0
2020-12-07 09:45:00,466.25,466.29,465.4,465.4,8489.0,445.5346,445.5728,444.7223,444.7223,8489.0
2020-12-07 09:50:00,465.26,466.85,465.26,466.85,4288.0,444.5885,446.1079,444.5885,446.1079,4288.0
2020-12-07 09:55:00,466.91,467.49,466.78,467.49,9500.0,446.1652,446.7195,446.041,446.7195,9500.0
2020-12-07 10:00:00,467.41,468.16,467.1,468.16,14677.0,446.643,447.3597,446.3468,447.3597,14677.0
2020-12-07 10:05:00,468.12,468.73,467.93,468.73,7460.0,447.3215,447.9044,447.1399,447.9044,7460.0
2020-12-07 10:10:00,468.77,469.22,468.59,468.99,11773.0,447.9426,448.3726,447.7706,448.1528,11773.0
2020-12-07 10:15:00,469.11,469.32,468.7,469.03,7448.0,448.2675,448.4682,447.8757,448.191,7448.0
2020-12-07 10:20:00,469.17,469.7,468.95,469.41,8501.0,448.3248,448.8313,448.1146,448.5542,8501.0
2020-12-07 10:25:00,468.89,468.89,467.71,467.71,4175.0,448.0573,448.0573,446.9297,446.9297,4175.0
2020-12-07 10:30:00,467.74,468.03,467.39,467.53,7547.0,446.9584,447.2355,446.6239,446.7577,7547.0
2020-12-07 10:35:00,467.55,467.55,467.02,467.08,9851.0,446.7768,446.7768,446.2703,446.3277,9851.0
2020-12-07 10:40:00,467.0,467.57,466.55,467.31,9066.0,446.2512,446.7959,445.8212,446.5475,9066.0
2020-12-07 10:45:00,467.32,467.61,467.25,467.28,2826.0,446.557,446.8341,446.4901,446.5188,2826.0
2020-12-07 10:50:00,467.29,467.58,467.21,467.52,3435.0,446.5283,446.8055,446.4519,446.7481,3435.0
2020-12-07 10:55:00,467.58,467.58,467.04,467.04,6183.0,446.8055,446.8055,446.2895,446.2895,6183.0
2020-12-07 11:00:00,467.0,467.26,466.8,467.26,6587.0,446.2512,446.4997,446.0601,446.4997,6587.0
2020-12-07 11:05:00,467.43,468.32,467.43,468.32,4879.0,446.6621,447.5126,446.6621,447.5126,4879.0
2020-12-07 11:10:00,468.3,468.36,467.95,468.05,3584.0,447.4935,447.5508,447.159,447.2546,3584.0
2020-12-07 11:15:00,468.14,468.53,467.93,468.53,2247.0,447.3406,447.7133,447.1399,447.7133,2247.0
2020-12-07 11:20:00,468.3,468.41,468.06,468.06,2265.0,447.4935,447.5986,447.2641,447.2641,2265.0
2020-12-07 11:25:00,468.16,468.63,468.0,468.54,3141.0,447.3597,447.8088,447.2068,447.7228,3141.0
2020-12-07 11:30:00,468.7,469.0,468.33,469.0,6329.0,447.8757,448.1624,447.5221,448.1624,6329.0
2020-12-07 11:35:00,469.22,469.22,468.36,468.92,800.0,448.3726,448.3726,447.5508,448.0859,800.0
2020-12-07 11:40:00,468.7,468.9,468.52,468.9,1000.0,447.8757,448.0668,447.7037,448.0668,1000.0
2020-12-07 11:45:00,469.0,469.9,468.99,469.9,2013.0,448.1624,449.0224,448.1528,449.0224,2013.0
2020-12-07 11:50:00,469.86,470.56,469.72,470.24,8358.0,448.9842,449.6531,448.8504,449.3473,8358.0
2020-12-07 11:55:00,470.46,471.01,470.43,471.01,4300.0,449.5575,450.0831,449.5288,450.0831,4300.0
2020-12-07 12:00:00,470.61,470.87,470.03,470.03,4400.0,449.7008,449.9493,449.1466,449.1466,4400.0
2020-12-07 12:05:00,470.27,470.27,469.64,469.65,1602.0,449.3759,449.3759,448.7739,448.7835,1602.0
2020-12-07 12:10:00,469.8,470.22,469.8,469.99,500.0,448.9268,449.3282,448.9268,449.1084,500.0
2020-12-07 12:15:00,469.94,470.24,469.94,470.05,450.0,449.0606,449.3473,449.0606,449.1657,450.0
2020-12-07 12:20:00,470.17,470.2,470.17,470.2,200.0,449.2804,449.3091,449.2804,449.3091,200.0
2020-12-07 12:25:00,470.41,470.83,470.31,470.78,2327.0,449.5097,449.9111,449.4142,449.8633,2327.0
2020-12-07 12:30:00,470.14,470.54,470.14,470.16,527.0,449.2517,449.6339,449.2517,449.2708,527.0
2020-12-07 12:35:00,470.26,470.63,470.26,470.63,671.0,449.3664,449.7199,449.3664,449.7199,671.0
2020-12-07 12:40:00,470.64,470.65,470.21,470.37,659.0,449.7295,449.7391,449.3186,449.4715,659.0
2020-12-07 12:45:00,470.24,470.51,469.9,470.01,2300.0,449.3473,449.6053,449.0224,449.1275,2300.0
2020-12-07 12:50:00,470.34,470.35,470.11,470.28,403.0,449.4428,449.4524,449.2231,449.3855,403.0
2020-12-07 12:55:00,470.16,470.16,469.24,469.3,1646.0,449.2708,449.2708,448.3917,448.449,1646.0
2020-12-07 13:00:00,469.22,469.34,469.22,469.27,1000.0,448.3726,448.4873,448.3726,448.4204,1000.0
2020-12-07 13:05:00,469.04,469.15,468.85,469.01,1335.0,448.2006,448.3057,448.019,448.1719,1335.0
2020-12-07 13:10:00,468.85,468.85,468.36,468.37,1000.0,448.019,448.019,447.5508,447.5604,1000.0
2020-12-07 13:15:00,468.37,468.53,468.36,468.52,703.0,447.5604,447.7133,447.5508,447.7037,703.0
2020-12-07 13:20:00,468.6,469.21,468.6,469.03,2633.0,447.7801,448.363,447.7801,448.191,2633.0
2020-12-07 13:25:00,469.16,469.17,469.16,469.17,260.0,448.3153,448.3248,448.3153,448.3248,260.0
2020-12-07 13:30:00,469.29,469.67,469.24,469.67,1193.0,448.4395,448.8026,448.3917,448.8026,1193.0
2020-12-07 13:35:00,469.58,469.58,468.87,468.99,2017.0,448.7166,448.7166,448.0381,448.1528,2017.0
2020-12-07 13:40:00,468.93,468.93,468.1,468.65,2171.0,448.0955,448.0955,447.3024,447.8279,2171.0
2020-12-07 13:45:00,468.35,468.87,468.34,468.5,1457.0,447.5413,448.0381,447.5317,447.6846,1457.0
2020-12-07 13:50:00,468.78,469.49,468.77,469.49,1760.0,447.9521,448.6306,447.9426,448.6306,1760.0
2020-12-07 13:55:00,469.5,469.69,469.5,469.54,1300.0,448.6402,448.8217,448.6402,448.6784,1300.0
2020-12-07 14:00:00,469.42,469.42,468.78,468.78,1415.0,448.5637,448.5637,447.9521,447.9521,1415.0
2020-12-07 14:05:00,468.43,469.28,468.37,468.82,11856.0,447.6177,448.4299,447.5604,447.9904,11856.0
2020-12-07 14:10:00,468.79,469.18,468.45,468.75,1573.0,447.9617,448.3344,447.6368,447.9235,1573.0
2020-12-07 14:15:00,468.74,469.58,468.73,469.58,1400.0,447.9139,448.7166,447.9044,448.7166,1400.0
2020-12-07 14:20:00,469.56,469.88,469.46,469.65,1300.0,448.6975,449.0033,448.6019,448.7835,1300.0
2020-12-07 14:25:00,469.67,469.67,469.1,469.1,2755.0,448.8026,448.8026,448.2579,448.2579,2755.0
2020-12-07 14:30:00,469.0,469.32,469.0,469.03,3680.0,448.1624,448.4682,448.1624,448.191,3680.0
2020-12-07 14:35:00,469.01,469.48,468.89,469.25,3363.0,448.1719,448.621,448.0573,448.4013,3363.0
2020-12-07 14:40:00,469.19,469.66,468.93,469.33,2997.0,448.3439,448.793,448.0955,448.4777,2997.0
2020-12-07 14:45:00,469.56,469.57,469.06,469.32,900.0,448.6975,448.707,448.2197,448.4682,900.0
2020-12-07 14:50:00,469.49,469.49,469.18,469.37,1433.0,448.6306,448.6306,448.3344,448.5159,1433.0
2020-12-07 14:55:00,469.11,469.21,468.8,469.21,2212.0,448.2675,448.363,447.9713,448.363,2212.0
2020-12-07 15:00:00,469.16,469.44,469.14,469.3,1649.0,448.3153,448.5828,448.2962,448.449,1649.0
2020-12-07 15:05:00,469.33,469.33,469.17,469.17,1000.0,448.4777,448.4777,448.3248,448.3248,1000.0
2020-12-07 15:10:00,469.22,469.22,468.55,468.56,1306.0,448.3726,448.3726,447.7324,447.7419,1306.0
2020-12-07 15:15:00,468.71,469.06,468.71,469.06,400.0,447.8853,448.2197,447.8853,448.2197,400.0
2020-12-07 15:20:00,469.12,469.35,468.79,469.1,18159.0,448.277,448.4968,447.9617,448.2579,18159.0
2020-12-07 15:25:00,469.12,469.36,469.07,469.15,1300.0,448.277,448.5064,448.2293,448.3057,1300.0
2020-12-07 15:30:00,469.21,469.23,468.89,468.89,2410.0,448.363,448.3822,448.0573,448.0573,2410.0
2020-12-07 15:35:00,468.87,469.05,468.62,468.9,2506.0,448.0381,448.2101,447.7993,448.0668,2506.0
2020-12-07 15:40:00,468.88,469.02,468.05,468.05,6240.0,448.0477,448.1815,447.2546,447.2546,6240.0
2020-12-07 15:45:00,468.2,468.59,467.92,468.18,5432.0,447.3979,447.7706,447.1304,447.3788,5432.0
2020-12-07 15:50:00,468.18,469.6,468.18,469.6,4907.0,447.3788,448.7357,447.3788,448.7357,4907.0
2020-12-07 15:55:00,469.06,470.0,469.02,469.73,18600.0,448.2197,449.1179,448.1815,448.8599,18600.0
2020-12-08 09:30:00,465.74,467.99,465.68,467.81,37170.0,445.0472,447.1972,444.9899,447.0252,37170.0
2020-12-08 09:35:00,467.92,467.92,466.23,466.23,18286.0,447.1304,447.1304,445.5154,445.5154,18286.0
2020-12-08 09:40:00,466.13,467.62,466.13,467.62,8595.0,445.4199,446.8437,445.4199,446.8437,8595.0
2020-12-08 09:45:00,467.6,467.61,466.64,467.08,14185.0,446.8246,446.8341,445.9072,446.3277,14185.0
2020-12-08 09:50:00,466.76,467.06,466.5,466.59,6742.0,446.0219,446.3086,445.7734,445.8594,6742.0
2020-12-08 09:55:00,466.37,467.67,466.37,467.63,3623.0,445.6492,446.8915,445.6492,446.8532,3623.0
2020-12-08 10:00:00,467.62,468.02,466.81,467.33,10331.0,446.8437,447.2259,446.0697,446.5666,10331.0
2020-12-08 10:05:00,467.47,467.76,467.21,467.43,15066.0,446.7003,446.9775,446.4519,446.6621,15066.0
2020-12-08 10:10:00,467.47,467.86,467.47,467.51,3492.0,446.7003,447.073,446.7003,446.7386,3492.0
2020-12-08 10:15:00,467.5,467.5,465.9,465.9,8788.0,446.729,446.729,445.2001,445.2001,8788.0
2020-12-08 10:20:00,465.58,466.0,464.94,465.1,25828.0,444.8943,445.2957,444.2828,444.4356,25828.0
2020-12-08 10:25:00,465.05,465.72,465.05,465.53,4031.0,444.3879,445.0281,444.3879,444.8465,4031.0
2020-12-08 10:30:00,465.79,466.87,465.7,466.64,5712.0,445.095,446.127,445.009,445.9072,5712.0
2020-12-08 10:35:00,466.51,466.93,466.27,466.93,2267.0,445.783,446.1843,445.5537,446.1843,2267.0
2020-12-08 10:40:00,466.96,467.18,466.93,467.06,2488.0,446.213,446.4232,446.1843,446.3086,2488.0
2020-12-08 10:45:00,466.98,467.22,466.97,467.15,3173.0,446.2321,446.4615,446.2226,446.3946,3173.0
2020-12-08 10:50:00,467.08,467.52,467.08,467.36,4062.0,446.3277,446.7481,446.3277,446.5952,4062.0
2020-12-08 10:55:00,467.35,467.62,467.3,467.62,2769.0,446.5857,446.8437,446.5379,446.8437,2769.0
2020-12-08 11:00:00,467.94,468.12,467.6,467.86,3956.0,447.1495,447.3215,446.8246,447.073,3956.0
2020-12-08 11:05:00,467.89,468.09,467.75,467.87,6671.0,447.1017,447.2928,446.9679,447.0826,6671.0
2020-12-08 11:10:00,467.9,467.96,466.78,466.78,2900.0,447.1112,447.1686,446.041,446.041,2900.0
2020-12-08 11:15:00,466.74,466.76,466.3,466.3,3648.0,446.0028,446.0219,445.5823,445.5823,3648.0
2020-12-08 11:20:00,466.34,466.79,466.28,466.28,1600.0,445.6206,446.0506,445.5632,445.5632,1600.0
2020-12-08 11:25:00,466.43,466.53,465.95,465.95,2988.0,445.7066,445.8021,445.2479,445.2479,2988.0
2020-12-08 11:30:00,466.29,467.29,466.23,466.28,9986.0,445.5728,446.5283,445.5154,445.5632,9986.0
2020-12-08 11:35:00,466.22,467.1,465.98,467.1,4018.0,445.5059,446.3468,445.2765,446.3468,4018.0
2020-12-08 11:40:00,467.14,467.49,466.95,466.96,3017.0,446.385,446.7195,446.2035,446.213,3017.0
2020-12-08 11:45:00,467.31,467.34,467.21,467.21,800.0,446.5475,446.5761,446.4519,446.4519,800.0
2020-12-08 11:50:00,467.5,467.75,467.37,467.75,700.0,446.729,446.9679,446.6048,446.9679,700.0
2020-12-08 11:55:00,467.74,467.93,467.61,467.81,4773.0,446.9584,447.1399,446.8341,447.0252,4773.0
2020-12-08 12:00:00,467.94,468.18,467.76,467.77,2003.0,447.1495,447.3788,446.9775,446.987,2003.0
2020-12-08 12:05:00,467.83,467.84,467.46,467.5,1705.0,447.0444,447.0539,446.6908,446.729,1705.0
2020-12-08 12:10:00,467.42,467.61,467.22,467.4,2373.0,446.6526,446.8341,446.4615,446.6335,2373.0
2020-12-08 12:15:00,467.28,467.6,467.28,467.37,400.0,446.5188,446.8246,446.5188,446.6048,400.0
2020-12-08 12:20:00,467.53,467.86,467.52,467.86,603.0,446.7577,447.073,446.7481,447.073,603.0
2020-12-08 12:25:00,467.69,467.69,467.3,467.41,1478.0,446.9106,446.9106,446.5379,446.643,1478.0
2020-12-08 12:30:00,467.41,467.75,467.28,467.43,1708.0,446.643,446.9679,446.5188,446.6621,1708.0
2020-12-08 12:35:00,467.43,467.55,467.4,467.52,2107.0,446.6621,446.7768,446.6335,446.7481,2107.0
2020-12-08 12:40:00,467.64,467.69,467.5,467.5,1100.0,446.8628,446.9106,446.729,446.729,1100.0
2020-12-08 12:45:00,466.89,466.89,466.78,466.78,600.0,446.1461,446.1461,446.041,446.041,600.0
2020-12-08 12:50:00,466.73,466.81,466.55,466.61,1844.0,445.9932,446.0697,445.8212,445.8786,1844.0
2020-12-08 12:55:00,466.44,466.52,466.01,466.52,600.0,445.7161,445.7926,445.3052,445.7926,600.0
2020-12-08 13:00:00,466.2,466.87,466.2,466.72,2400.0,445.4868,446.127,445.4868,445.9837,2400.0
2020-12-08 13:05:00,466.65,466.99,466.55,466.99,2333.0,445.9168,446.2417,445.8212,446.2417,2333.0
2020-12-08 13:10:00,467.24,467.24,467.04,467.04,1300.0,446.4806,446.4806,446.2895,446.2895,1300.0
2020-12-08 13:15:00,466.74,466.91,466.55,466.91,4738.0,446.0028,446.1652,445.8212,446.1652,4738.0
2020-12-08 13:20:00,466.9,467.06,466.9,466.95,2445.0,446.1557,446.3086,446.1557,446.2035,2445.0
2020-12-08 13:25:00,467.07,467.38,467.07,467.38,1466.0,446.3181,446.6143,446.3181,446.6143,1466.0
2020-12-08 13:30:00,467.4,467.8,467.21,467.8,5040.0,446.6335,447.0157,446.4519,447.0157,5040.0
2020-12-08 13:35:00,467.86,468.4,467.79,468.4,4315.0,447.073,447.589,447.0061,447.589,4315.0
2020-12-08 13:40:00,468.33,468.85,468.28,468.75,4300.0,447.5221,448.019,447.4744,447.9235,4300.0
2020-12-08 13:45:00,468.75,468.98,468.59,468.98,2714.0,447.9235,448.1433,447.7706,448.1433,2714.0
2020-12-08 13:50:00,468.8,469.55,468.8,469.28,3000.0,447.9713,448.6879,447.9713,448.4299,3000.0
2020-12-08 13:55:00,469.43,469.5,469.26,469.5,985.0,448.5733,448.6402,448.4108,448.6402,985.0
2020-12-08 14:00:00,469.31,469.68,469.28,469.58,2393.0,448.4586,448.8122,448.4299,448.7166,2393.0
2020-12-08 14:05:00,469.5,469.75,469.39,469.63,2020.0,448.6402,448.879,448.535,448.7644,2020.0
2020-12-08 14:10:00,469.58,469.75,469.58,469.75,700.0,448.7166,448.879,448.7166,448.879,700.0
2020-12-08 14:15:00,469.61,470.57,469.61,470.55,5203.0,448.7453,449.6626,448.7453,449.6435,5203.0
2020-12-08 14:20:00,470.48,470.62,470.29,470.62,2784.0,449.5766,449.7104,449.3951,449.7104,2784.0
2020-12-08 14:25:00,470.62,470.84,470.56,470.84,1450.0,449.7104,449.9206,449.6531,449.9206,1450.0
2020-12-08 14:30:00,470.56,470.77,469.92,469.95,2845.0,449.6531,449.8537,449.0415,449.0702,2845.0
2020-12-08 14:35:00,469.91,470.23,469.8,470.22,1065.0,449.0319,449.3377,448.9268,449.3282,1065.0
2020-12-08 14:40:00,470.1,470.29,469.94,470.03,1016.0,449.2135,449.3951,449.0606,449.1466,1016.0
2020-12-08 14:45:00,470.27,470.51,470.01,470.41,4901.0,449.3759,449.6053,449.1275,449.5097,4901.0
2020-12-08 14:50:00,470.35,470.62,470.21,470.6,2905.0,449.4524,449.7104,449.3186,449.6913,2905.0
2020-12-08 14:55:00,470.46,470.81,470.46,470.62,1900.0,449.5575,449.892,449.5575,449.7104,1900.0
2020-12-08 15:00:00,470.52,470.82,470.44,470.61,2800.0,449.6148,449.9015,449.5384,449.7008,2800.0
2020-12-08 15:05:00,470.53,470.77,470.52,470.65,3648.0,449.6244,449.8537,449.6148,449.7391,3648.0
2020-12-08 15:10:00,470.77,470.77,470.32,470.6,1652.0,449.8537,449.8537,449.4237,449.6913,1652.0
2020-12-08 15:15:00,470.42,470.85,469.99,469.99,2000.0,449.5193,449.9302,449.1084,449.1084,2000.0
2020-12-08 15:20:00,469.81,470.1,469.48,469.48,1300.0,448.9364,449.2135,448.621,448.621,1300.0
2020-12-08 15:25:00,469.23,469.62,469.22,469.25,4572.0,448.3822,448.7548,448.3726,448.4013,4572.0
2020-12-08 15:30:00,469.38,469.38,468.8,468.94,3292.0,448.5255,448.5255,447.9713,448.105,3292.0
2020-12-08 15:35:00,468.96,469.17,468.8,468.85,6231.0,448.1241,448.3248,447.9713,448.019,6231.0
2020-12-08 15:40:00,468.82,469.21,468.62,469.06,4000.0,447.9904,448.363,447.7993,448.2197,4000.0
2020-12-08 15:45:00,469.01,469.18,468.65,468.98,4054.0,448.1719,448.3344,447.8279,448.1433,4054.0
2020-12-08 15:50:00,468.91,469.47,468.69,468.74,9842.0,448.0764,448.6115,447.8661,447.9139,9842.0
2020-12-08 15:55:00,468.98,469.2,468.58,468.96,21784.0,448.1433,448.3535,447.761,448.1241,21784.0
2020-12-09 09:30:00,463.79,463.84,462.64,463.35,21273.0,443.1839,443.2316,442.0849,442.7634,21273.0
2020-12-09 09:35:00,463.21,463.64,463.14,463.5,7067.0,442.6296,443.0405,442.5627,442.9067,7067.0
2020-12-09 09:40:00,463.7,464.42,463.63,464.42,3914.0,443.0978,443.7859,443.031,443.7859,3914.0
2020-12-09 09:45:00,464.4,464.45,463.9,464.41,3450.0,443.7667,443.8145,443.289,443.7763,3450.0
2020-12-09 09:50:00,464.34,464.46,464.01,464.22,4625.0,443.7094,443.8241,443.3941,443.5947,4625.0
2020-12-09 09:55:00,464.55,465.51,464.53,465.08,3040.0,443.9101,444.8274,443.891,444.4165,3040.0
2020-12-09 10:00:00,465.16,465.46,465.05,465.06,3280.0,444.493,444.7797,444.3879,444.3974,3280.0
2020-12-09 10:05:00,465.53,465.96,465.08,465.25,3020.0,444.8465,445.2574,444.4165,444.579,3020.0
2020-12-09 10:10:00,465.01,465.12,463.91,463.97,4106.0,444.3496,444.4548,443.2985,443.3559,4106.0
2020-12-09 10:15:00,463.85,464.93,463.7,464.93,5705.0,443.2412,444.2732,443.0978,444.2732,5705.0
2020-12-09 10:20:00,464.96,465.14,464.75,464.83,3901.0,444.3019,444.4739,444.1012,444.1776,3901.0
2020-12-09 10:25:00,464.91,465.05,464.8,464.93,4940.0,444.2541,444.3879,444.149,444.2732,4940.0
2020-12-09 10:30:00,464.8,464.89,464.32,464.79,2307.0,444.149,444.235,443.6903,444.1394,2307.0
2020-12-09 10:35:00,464.41,464.47,462.81,462.81,4560.0,443.7763,443.8336,442.2474,442.2474,4560.0
2020-12-09 10:40:00,462.66,463.45,462.56,463.12,6488.0,442.1041,442.859,442.0085,442.5436,6488.0
2020-12-09 10:45:00,463.36,463.88,463.08,463.49,2982.0,442.773,443.2699,442.5054,442.8972,2982.0
2020-12-09 10:50:00,463.66,464.1,463.55,463.75,1647.0,443.0596,443.4801,442.9545,443.1456,1647.0
2020-12-09 10:55:00,463.81,464.14,463.67,463.8,1809.0,443.203,443.5183,443.0692,443.1934,1809.0
2020-12-09 11:00:00,463.91,464.05,463.44,463.51,2280.0,443.2985,443.4323,442.8494,442.9163,2280.0
2020-12-09 11:05:00,463.45,464.74,463.45,464.71,3450.0,442.859,444.0916,442.859,444.063,3450.0
2020-12-09 11:10:00,464.71,464.71,463.77,464.14,3396.0,444.063,444.063,443.1647,443.5183,3396.0
2020-12-09 11:15:00,464.14,464.27,463.89,464.0,3669.0,443.5183,443.6425,443.2794,443.3845,3669.0
2020-12-09 11:20:00,463.96,464.47,463.74,464.4,2977.0,443.3463,443.8336,443.1361,443.7667,2977.0
2020-12-09 11:25:00,464.24,464.99,463.9,464.74,4041.0,443.6139,444.3305,443.289,444.0916,4041.0
2020-12-09 11:30:00,464.93,464.93,463.32,463.32,12023.0,444.2732,444.2732,442.7347,442.7347,12023.0
2020-12-09 11:35:00,463.22,463.49,463.1,463.2,895.0,442.6392,442.8972,442.5245,442.6201,895.0
2020-12-09 11:40:00,463.74,463.75,463.24,463.48,700.0,443.1361,443.1456,442.6583,442.8876,700.0
2020-12-09 11:45:00,463.47,463.47,462.85,462.85,1522.0,442.8781,442.8781,442.2856,442.2856,1522.0
2020-12-09 11:50:00,462.88,463.02,462.09,462.81,8947.0,442.3143,442.4481,441.5594,442.2474,8947.0
2020-12-09 11:55:00,462.93,463.45,462.67,463.25,1900.0,442.3621,442.859,442.1136,442.6678,1900.0
2020-12-09 12:00:00,463.32,463.32,462.76,462.97,2000.0,442.7347,442.7347,442.1996,442.4003,2000.0
2020-12-09 12:05:00,462.96,462.96,461.68,462.13,6310.0,442.3907,442.3907,441.1676,441.5976,6310.0
2020-12-09 12:10:00,462.24,462.24,461.12,461.17,5340.0,441.7027,441.7027,440.6325,440.6803,5340.0
2020-12-09 12:15:00,461.18,461.29,460.26,460.26,9150.0,440.6898,440.7949,439.8107,439.8107,9150.0
2020-12-09 12:20:00,460.04,460.43,459.44,459.5,4722.0,439.6005,439.9731,439.0271,439.0845,4722.0
2020-12-09 12:25:00,459.44,459.82,459.44,459.76,1932.0,439.0271,439.3902,439.0271,439.3329,1932.0
2020-12-09 12:30:00,459.64,459.95,459.46,459.58,8600.0,439.2182,439.5145,439.0462,439.1609,8600.0
2020-12-09 12:35:00,459.58,459.68,458.42,458.42,2100.0,439.1609,439.2565,438.0524,438.0524,2100.0
2020-12-09 12:40:00,458.46,458.46,457.24,457.24,5250.0,438.0907,438.0907,436.9249,436.9249,5250.0
2020-12-09 12:45:00,457.2,457.34,455.71,455.91,15993.0,436.8866,437.0204,435.4628,435.654,15993.0
2020-12-09 12:50:00,455.54,456.55,455.13,456.54,6310.0,435.3004,436.2655,434.9086,436.256,6310.0
2020-12-09 12:55:00,456.93,457.83,456.85,457.83,3042.0,436.6286,437.4887,436.5522,437.4887,3042.0
2020-12-09 13:00:00,457.52,457.56,456.77,456.81,4252.0,437.1924,437.2306,436.4757,436.514,4252.0
2020-12-09 13:05:00,456.63,457.77,456.61,457.48,1344.0,436.342,437.4313,436.3229,437.1542,1344.0
2020-12-09 13:10:00,457.63,457.63,457.27,457.27,2505.0,437.2975,437.2975,436.9535,436.9535,2505.0
2020-12-09 13:15:00,457.25,457.57,457.07,457.11,1491.0,436.9344,437.2402,436.7624,436.8006,1491.0
2020-12-09 13:20:00,456.96,457.79,456.95,457.06,1471.0,436.6573,437.4504,436.6478,436.7529,1471.0
2020-12-09 13:25:00,456.91,457.29,455.66,455.67,20420.0,436.6095,436.9726,435.4151,435.4246,20420.0
2020-12-09 13:30:00,455.65,455.69,454.9,454.9,7873.0,435.4055,435.4437,434.6888,434.6888,7873.0
2020-12-09 13:35:00,454.91,455.69,454.81,454.98,3484.0,434.6984,435.4437,434.6028,434.7653,3484.0
2020-12-09 13:40:00,454.65,454.87,453.6,454.49,5699.0,434.4499,434.6602,433.4466,434.297,5699.0
2020-12-09 13:45:00,454.45,454.99,454.0,454.24,8914.0,434.2588,434.7748,433.8288,434.0582,8914.0
2020-12-09 13:50:00,454.24,454.6,453.61,454.6,2554.0,434.0582,434.4022,433.4561,434.4022,2554.0
2020-12-09 13:55:00,454.02,454.02,453.18,453.22,4786.0,433.8479,433.8479,433.0453,433.0835,4786.0
2020-12-09 14:00:00,453.49,454.09,453.29,453.95,3000.0,433.3415,433.9148,433.1504,433.781,3000.0
2020-12-09 14:05:00,453.75,454.44,453.66,454.34,4050.0,433.5899,434.2493,433.5039,434.1537,4050.0
2020-12-09 14:10:00,454.08,454.88,453.94,454.67,1883.0,433.9053,434.6697,433.7715,434.4691,1883.0
2020-12-09 14:15:00,454.52,455.19,454.29,455.19,2116.0,434.3257,434.9659,434.1059,434.9659,2116.0
2020-12-09 14:20:00,455.12,456.14,455.11,456.14,1807.0,434.8991,435.8737,434.8895,435.8737,1807.0
2020-12-09 14:25:00,456.09,456.54,456.02,456.54,2030.0,435.826,436.256,435.7591,436.256,2030.0
2020-12-09 14:30:00,456.47,456.47,455.43,455.43,1100.0,436.1891,436.1891,435.1953,435.1953,1100.0
2020-12-09 14:35:00,455.29,455.63,455.1,455.57,1336.0,435.0615,435.3864,434.8799,435.3291,1336.0
2020-12-09 14:40:00,455.63,455.63,454.22,454.42,1300.0,435.3864,435.3864,434.039,434.2302,1300.0
2020-12-09 14:45:00,454.25,455.02,454.12,454.57,4000.0,434.0677,434.8035,433.9435,434.3735,4000.0
2020-12-09 14:50:00,454.32,454.32,453.18,453.97,6080.0,434.1346,434.1346,433.0453,433.8002,6080.0
2020-12-09 14:55:00,454.46,454.58,454.13,454.13,1167.0,434.2684,434.383,433.953,433.953,1167.0
2020-12-09 15:00:00,454.47,454.47,453.7,454.45,4076.0,434.2779,434.2779,433.5421,434.2588,4076.0
2020-12-09 15:05:00,454.27,455.2,454.27,454.89,2100.0,434.0868,434.9755,434.0868,434.6793,2100.0
2020-12-09 15:10:00,455.2,455.27,453.71,453.75,6420.0,434.9755,435.0424,433.5517,433.5899,6420.0
2020-12-09 15:15:00,453.64,453.76,452.84,452.85,5859.0,433.4848,433.5995,432.7204,432.7299,5859.0
2020-12-09 15:20:00,453.13,453.17,451.77,451.81,7375.0,432.9975,433.0357,431.6979,431.7361,7375.0
2020-12-09 15:25:00,451.74,451.77,450.52,451.36,10122.0,431.6692,431.6979,430.5034,431.3061,10122.0
2020-12-09 15:30:00,451.54,451.75,451.08,451.33,7032.0,431.4781,431.6788,431.0386,431.2774,7032.0
2020-12-09 15:35:00,451.14,452.07,450.8,452.07,7360.0,431.0959,431.9846,430.771,431.9846,7360.0
2020-12-09 15:40:00,452.43,454.03,452.43,454.03,3300.0,432.3286,433.8575,432.3286,433.8575,3300.0
2020-12-09 15:45:00,453.92,454.13,453.09,453.29,8799.0,433.7524,433.953,432.9593,433.1504,8799.0
2020-12-09 15:50:00,453.21,454.16,452.82,453.91,11706.0,433.0739,433.9817,432.7012,433.7428,11706.0
2020-12-09 15:55:00,453.92,454.0,452.44,452.51,40899.0,433.7524,433.8288,432.3381,432.405,40899.0
2020-12-10 09:30:00,450.98,451.52,449.28,449.46,28103.0,430.943,431.459,429.3185,429.4905,28103.0
2020-12-10 09:35:00,449.12,451.66,449.12,451.66,13776.0,429.1656,431.5928,429.1656,431.5928,13776.0
2020-12-10 09:40:00,451.73,452.75,451.44,452.75,28764.0,431.6597,432.6344,431.3826,432.6344,28764.0
2020-12-10 09:45:00,452.85,455.48,452.85,455.42,7479.0,432.7299,435.2431,432.7299,435.1857,7479.0
2020-12-10 09:50:00,455.84,456.74,455.76,456.74,3577.0,435.5871,436.4471,435.5106,436.4471,3577.0
2020-12-10 09:55:00,456.89,457.18,455.96,455.96,7828.0,436.5904,436.8675,435.7017,435.7017,7828.0
2020-12-10 10:00:00,456.08,457.62,456.03,456.7,6289.0,435.8164,437.288,435.7686,436.4089,6289.0
2020-12-10 10:05:00,457.24,458.04,456.79,457.5,7348.0,436.9249,437.6893,436.4949,437.1733,7348.0
2020-12-10 10:10:00,457.68,457.99,457.11,457.12,4554.0,437.3453,437.6415,436.8006,436.8102,4554.0
2020-12-10 10:15:00,457.13,457.13,456.21,456.21,8438.0,436.8198,436.8198,435.9406,435.9406,8438.0
2020-12-10 10:20:00,456.3,456.78,456.03,456.03,5500.0,436.0266,436.4853,435.7686,435.7686,5500.0
2020-12-10 10:25:00,456.14,456.16,455.6,455.66,3288.0,435.8737,435.8929,435.3577,435.4151,3288.0
2020-12-10 10:30:00,455.67,455.78,454.8,454.92,3879.0,435.4246,435.5297,434.5933,434.7079,3879.0
2020-12-10 10:35:00,454.88,456.85,454.88,456.85,3019.0,434.6697,436.5522,434.6697,436.5522,3019.0
2020-12-10 10:40:00,456.71,457.3,456.53,457.06,2000.0,436.4184,436.9822,436.2464,436.7529,2000.0
2020-12-10 10:45:00,457.03,457.43,456.41,456.54,4252.0,436.7242,437.1064,436.1317,436.256,4252.0
2020-12-10 10:50:00,457.09,457.39,457.01,457.26,3225.0,436.7815,437.0682,436.7051,436.944,3225.0
2020-12-10 10:55:00,457.1,457.46,456.82,457.18,1300.0,436.7911,437.1351,436.5235,436.8675,1300.0
2020-12-10 11:00:00,457.35,457.35,456.76,456.9,3286.0,437.03,437.03,436.4662,436.6,3286.0
2020-12-10 11:05:00,457.07,457.46,456.71,456.79,2602.0,436.7624,437.1351,436.4184,436.4949,2602.0
2020-12-10 11:10:00,456.89,457.42,456.75,457.42,1800.0,436.5904,437.0969,436.4566,437.0969,1800.0
2020-12-10 11:15:00,457.98,458.35,457.68,458.14,2554.0,437.632,437.9855,437.3453,437.7849,2554.0
2020-12-10 11:20:00,458.33,458.33,458.15,458.2,1800.0,437.9664,437.9664,437.7944,437.8422,1800.0
2020-12-10 11:25:00,458.28,458.28,457.77,457.79,5185.0,437.9187,437.9187,437.4313,437.4504,5185.0
2020-12-10 11:30:00,457.39,457.61,456.78,457.0,6707.0,437.0682,437.2784,436.4853,436.6955,6707.0
2020-12-10 11:35:00,456.88,457.53,456.78,457.53,400.0,436.5809,437.202,436.4853,437.202,400.0
2020-12-10 11:40:00,457.61,457.61,457.3,457.39,1200.0,437.2784,437.2784,436.9822,437.0682,1200.0
2020-12-10 11:45:00,457.61,457.93,457.05,457.05,700.0,437.2784,437.5842,436.7433,436.7433,700.0
2020-12-10 11:50:00,457.65,457.71,456.55,456.55,2541.0,437.3167,437.374,436.2655,436.2655,2541.0
2020-12-10 11:55:00,456.03,456.03,455.77,455.96,500.0,435.7686,435.7686,435.5202,435.7017,500.0
2020-12-10 12:00:00,456.1,456.18,456.1,456.18,200.0,435.8355,435.912,435.8355,435.912,200.0
2020-12-10 12:05:00,456.35,456.6,456.35,456.54,400.0,436.0744,436.3133,436.0744,436.256,400.0
2020-12-10 12:10:00,456.68,456.87,456.4,456.4,1000.0,436.3897,436.5713,436.1222,436.1222,1000.0
2020-12-10 12:15:00,456.39,457.02,456.39,456.55,600.0,436.1126,436.7146,436.1126,436.2655,600.0
2020-12-10 12:20:00,456.63,456.68,456.03,456.03,900.0,436.342,436.3897,435.7686,435.7686,900.0
2020-12-10 12:25:00,456.52,456.52,456.16,456.2,400.0,436.2369,436.2369,435.8929,435.9311,400.0
2020-12-10 12:30:00,456.14,456.2,456.14,456.19,2895.0,435.8737,435.9311,435.8737,435.9215,2895.0
2020-12-10 12:35:00,456.39,456.97,456.39,456.79,1045.0,436.1126,436.6669,436.1126,436.4949,1045.0
2020-12-10 12:40:00,456.41,456.7,456.4,456.7,400.0,436.1317,436.4089,436.1222,436.4089,400.0
2020-12-10 12:45:00,456.66,456.72,455.94,456.0,3174.0,436.3706,436.428,435.6826,435.74,3174.0
2020-12-10 12:50:00,455.99,456.03,455.85,455.85,350.0,435.7304,435.7686,435.5966,435.5966,350.0
2020-12-10 12:55:00,455.98,455.98,455.6,455.93,727.0,435.7208,435.7208,435.3577,435.6731,727.0
2020-12-10 13:00:00,455.81,456.14,455.81,456.14,596.0,435.5584,435.8737,435.5584,435.8737,596.0
2020-12-10 13:05:00,456.35,456.39,456.35,456.39,200.0,436.0744,436.1126,436.0744,436.1126,200.0
2020-12-10 13:10:00,456.28,456.68,456.19,456.67,628.0,436.0075,436.3897,435.9215,436.3802,628.0
2020-12-10 13:15:00,456.45,456.69,455.92,456.16,1879.0,436.17,436.3993,435.6635,435.8929,1879.0
2020-12-10 13:20:00,456.43,456.5,456.24,456.5,670.0,436.1509,436.2177,435.9693,436.2177,670.0
2020-12-10 13:25:00,456.54,456.95,456.5,456.65,758.0,436.256,436.6478,436.2177,436.3611,758.0
2020-12-10 13:30:00,456.66,456.82,456.56,456.68,895.0,436.3706,436.5235,436.2751,436.3897,895.0
2020-12-10 13:35:00,456.41,456.65,456.1,456.65,880.0,436.1317,436.3611,435.8355,436.3611,880.0
2020-12-10 13:40:00,456.1,456.1,456.1,456.1,100.0,435.8355,435.8355,435.8355,435.8355,100.0
2020-12-10 13:45:00,456.45,456.9,456.31,456.38,1247.0,436.17,436.6,436.0362,436.1031,1247.0
2020-12-10 13:50:00,456.38,456.9,456.38,456.63,638.0,436.1031,436.6,436.1031,436.342,638.0
2020-12-10 13:55:00,456.64,456.78,456.34,456.53,500.0,436.3515,436.4853,436.0649,436.2464,500.0
2020-12-10 14:00:00,456.71,456.86,456.35,456.69,800.0,436.4184,436.5617,436.0744,436.3993,800.0
2020-12-10 14:05:00,456.97,456.98,456.43,456.53,1530.0,436.6669,436.6764,436.1509,436.2464,1530.0
2020-12-10 14:10:00,456.92,456.92,456.13,456.56,2106.0,436.6191,436.6191,435.8642,436.2751,2106.0
2020-12-10 14:15:00,456.17,456.33,456.09,456.33,1146.0,435.9024,436.0553,435.826,436.0553,1146.0
2020-12-10 14:20:00,456.1,456.51,456.1,456.35,1400.0,435.8355,436.2273,435.8355,436.0744,1400.0
2020-12-10 14:25:00,456.74,456.74,456.11,456.45,1400.0,436.4471,436.4471,435.8451,436.17,1400.0
2020-12-10 14:30:00,456.77,456.82,456.73,456.82,530.0,436.4757,436.5235,436.4375,436.5235,530.0
2020-12-10 14:35:00,456.8,456.8,456.34,456.34,1476.0,436.5044,436.5044,436.0649,436.0649,1476.0
2020-12-10 14:40:00,456.25,456.36,456.07,456.36,1057.0,435.9789,436.084,435.8068,436.084,1057.0
2020-12-10 14:45:00,456.53,456.54,456.39,456.39,900.0,436.2464,436.256,436.1126,436.1126,900.0
2020-12-10 14:50:00,456.25,456.48,456.21,456.37,987.0,435.9789,436.1986,435.9406,436.0935,987.0
2020-12-10 14:55:00,456.2,456.21,455.86,455.99,1500.0,435.9311,435.9406,435.6062,435.7304,1500.0
2020-12-10 15:00:00,455.82,456.13,455.82,456.13,570.0,435.568,435.8642,435.568,435.8642,570.0
2020-12-10 15:05:00,455.98,456.32,455.85,456.05,900.0,435.7208,436.0457,435.5966,435.7877,900.0
2020-12-10 15:10:00,455.78,456.34,455.77,456.2,900.0,435.5297,436.0649,435.5202,435.9311,900.0
2020-12-10 15:15:00,456.35,456.57,456.31,456.55,1500.0,436.0744,436.2846,436.0362,436.2655,1500.0
2020-12-10 15:20:00,456.74,456.74,456.57,456.57,700.0,436.4471,436.4471,436.2846,436.2846,700.0
2020-12-10 15:25:00,456.57,456.7,456.34,456.7,1800.0,436.2846,436.4089,436.0649,436.4089,1800.0
2020-12-10 15:30:00,456.7,456.8,456.61,456.66,1700.0,436.4089,436.5044,436.3229,436.3706,1700.0
2020-12-10 15:35:00,456.7,457.52,456.7,457.13,2403.0,436.4089,437.1924,436.4089,436.8198,2403.0
2020-12-10 15:40:00,457.45,457.89,457.24,457.69,4200.0,437.1255,437.546,436.9249,437.3549,4200.0
2020-12-10 15:45:00,457.55,458.19,457.54,457.91,9505.0,437.2211,437.8327,437.2115,437.5651,9505.0
2020-12-10 15:50:00,457.88,458.88,457.88,458.79,14851.0,437.5364,438.492,437.5364,438.406,14851.0
2020-12-10 15:55:00,458.66,458.77,457.09,457.74,19203.0,438.2818,438.3869,436.7815,437.4027,19203.0
2020-12-11 09:30:00,453.81,454.42,452.65,453.89,22684.0,433.6473,434.2302,432.5388,433.7237,22684.0
2020-12-11 09:35:00,453.77,455.02,453.67,454.69,15728.0,433.609,434.8035,433.5135,434.4882,15728.0
2020-12-11 09:40:00,454.46,454.46,453.24,453.33,7081.0,434.2684,434.2684,433.1026,433.1886,7081.0
2020-12-11 09:45:00,453.26,454.32,453.26,454.09,8092.0,433.1217,434.1346,433.1217,433.9148,8092.0
2020-12-11 09:50:00,453.91,454.84,453.34,454.44,7336.0,433.7428,434.6315,433.1981,434.2493,7336.0
2020-12-11 09:55:00,454.62,454.68,454.02,454.09,10250.0,434.4213,434.4786,433.8479,433.9148,10250.0
2020-12-11 10:00:00,454.29,454.8,454.16,454.78,3465.0,434.1059,434.5933,433.9817,434.5742,3465.0
2020-12-11 10:05:00,454.76,455.17,454.5,455.05,4000.0,434.5551,434.9468,434.3066,434.8322,4000.0
2020-12-11 10:10:00,455.25,457.04,455.25,456.95,8346.0,435.0233,436.7338,435.0233,436.6478,8346.0
2020-12-11 10:15:00,456.87,457.15,456.69,456.76,6289.0,436.5713,436.8389,436.3993,436.4662,6289.0
2020-12-11 10:20:00,456.71,456.71,455.93,455.95,3103.0,436.4184,436.4184,435.6731,435.6922,3103.0
2020-12-11 10:25:00,455.69,456.1,455.63,456.1,1100.0,435.4437,435.8355,435.3864,435.8355,1100.0
2020-12-11 10:30:00,456.0,456.0,455.48,455.67,2800.0,435.74,435.74,435.2431,435.4246,2800.0
2020-12-11 10:35:00,455.35,455.51,454.95,454.96,993.0,435.1188,435.2717,434.7366,434.7462,993.0
2020-12-11 10:40:00,454.6,454.87,454.4,454.86,2234.0,434.4022,434.6602,434.211,434.6506,2234.0
2020-12-11 10:45:00,454.87,454.96,453.29,453.29,1430.0,434.6602,434.7462,433.1504,433.1504,1430.0
2020-12-11 10:50:00,453.1,453.1,452.63,452.88,2300.0,432.9688,432.9688,432.5197,432.7586,2300.0
2020-12-11 10:55:00,452.79,453.0,452.71,453.0,900.0,432.6726,432.8732,432.5961,432.8732,900.0
2020-12-11 11:00:00,453.49,453.49,453.49,453.49,100.0,433.3415,433.3415,433.3415,433.3415,100.0
2020-12-11 11:05:00,453.54,453.67,453.28,453.36,900.0,433.3893,433.5135,433.1408,433.2173,900.0
2020-12-11 11:10:00,453.26,453.46,453.02,453.46,2300.0,433.1217,433.3128,432.8924,433.3128,2300.0
2020-12-11 11:15:00,453.27,453.34,452.91,453.17,1497.0,433.1313,433.1981,432.7872,433.0357,1497.0
2020-12-11 11:20:00,452.67,452.75,452.47,452.55,797.0,432.5579,432.6344,432.3668,432.4432,797.0
2020-12-11 11:25:00,452.62,452.75,452.59,452.59,795.0,432.5101,432.6344,432.4815,432.4815,795.0
2020-12-11 11:30:00,452.46,452.96,452.33,452.88,5997.0,432.3572,432.835,432.233,432.7586,5997.0
2020-12-11 11:35:00,452.92,452.92,452.31,452.6,2236.0,432.7968,432.7968,432.2139,432.491,2236.0
2020-12-11 11:40:00,452.43,452.43,452.12,452.13,800.0,432.3286,432.3286,432.0323,432.0419,800.0
2020-12-11 11:45:00,452.0,452.24,451.84,452.24,400.0,431.9177,432.147,431.7648,432.147,400.0
2020-12-11 11:50:00,452.49,452.61,452.35,452.61,500.0,432.3859,432.5006,432.2521,432.5006,500.0
2020-12-11 11:55:00,452.22,452.29,452.22,452.22,671.0,432.1279,432.1948,432.1279,432.1279,671.0
2020-12-11 12:00:00,452.53,452.82,452.53,452.81,200.0,432.4241,432.7012,432.4241,432.6917,200.0
2020-12-11 12:05:00,452.5,452.5,452.5,452.5,100.0,432.3955,432.3955,432.3955,432.3955,100.0
2020-12-11 12:10:00,453.0,453.0,452.18,452.33,600.0,432.8732,432.8732,432.0897,432.233,600.0
2020-12-11 12:15:00,452.33,452.51,452.17,452.46,1656.0,432.233,432.405,432.0801,432.3572,1656.0
2020-12-11 12:20:00,452.06,452.56,452.06,452.43,4700.0,431.975,432.4528,431.975,432.3286,4700.0
2020-12-11 12:25:00,452.34,452.35,452.07,452.15,500.0,432.2426,432.2521,431.9846,432.061,500.0
2020-12-11 12:30:00,452.46,452.47,452.46,452.47,200.0,432.3572,432.3668,432.3572,432.3668,200.0
2020-12-11 12:35:00,452.57,452.62,452.48,452.48,400.0,432.4624,432.5101,432.3764,432.3764,400.0
2020-12-11 12:40:00,452.61,452.63,452.4,452.41,992.0,432.5006,432.5197,432.2999,432.3095,992.0
2020-12-11 12:45:00,452.43,452.43,451.92,451.92,600.0,432.3286,432.3286,431.8412,431.8412,600.0
2020-12-11 12:50:00,452.5,452.98,452.16,452.98,2227.0,432.3955,432.8541,432.0706,432.8541,2227.0
2020-12-11 12:55:00,452.98,452.98,452.98,452.98,0.0,432.8541,432.8541,432.8541,432.8541,0.0
2020-12-11 13:00:00,452.84,452.98,452.75,452.98,800.0,432.7204,432.8541,432.6344,432.8541,800.0
2020-12-11 13:05:00,453.09,453.1,453.09,453.1,440.0,432.9593,432.9688,432.9593,432.9688,440.0
2020-12-11 13:10:00,453.17,454.0,453.17,453.79,1600.0,433.0357,433.8288,433.0357,433.6281,1600.0
2020-12-11 13:15:00,453.77,453.77,453.11,453.42,1124.0,433.609,433.609,432.9784,433.2746,1124.0
2020-12-11 13:20:00,453.35,453.35,452.61,452.61,400.0,433.2077,433.2077,432.5006,432.5006,400.0
2020-12-11 13:25:00,452.89,452.91,452.67,452.91,400.0,432.7681,432.7872,432.5579,432.7872,400.0
2020-12-11 13:30:00,453.07,453.48,453.07,453.48,1100.0,432.9401,433.3319,432.9401,433.3319,1100.0
2020-12-11 13:35:00,453.63,453.67,453.3,453.37,1400.0,433.4753,433.5135,433.1599,433.2268,1400.0
2020-12-11 13:40:00,453.28,453.49,453.28,453.46,2107.0,433.1408,433.3415,433.1408,433.3128,2107.0
2020-12-11 13:45:00,453.57,453.57,453.38,453.42,849.0,433.4179,433.4179,433.2364,433.2746,849.0
2020-12-11 13:50:00,453.64,454.07,453.64,454.07,1824.0,433.4848,433.8957,433.4848,433.8957,1824.0
2020-12-11 13:55:00,453.95,454.16,453.54,453.54,1700.0,433.781,433.9817,433.3893,433.3893,1700.0
2020-12-11 14:00:00,453.59,453.59,453.35,453.36,860.0,433.437,433.437,433.2077,433.2173,860.0
2020-12-11 14:05:00,453.36,453.8,453.32,453.51,2100.0,433.2173,433.6377,433.179,433.3606,2100.0
2020-12-11 14:10:00,453.51,453.51,453.37,453.37,680.0,433.3606,433.3606,433.2268,433.2268,680.0
2020-12-11 14:15:00,453.3,453.45,452.96,452.97,1416.0,433.1599,433.3033,432.835,432.8446,1416.0
2020-12-11 14:20:00,453.36,453.36,452.68,453.25,1198.0,433.2173,433.2173,432.5675,433.1121,1198.0
2020-12-11 14:25:00,453.18,453.18,452.76,452.76,500.0,433.0453,433.0453,432.6439,432.6439,500.0
2020-12-11 14:30:00,452.93,453.22,452.76,453.09,4132.0,432.8064,433.0835,432.6439,432.9593,4132.0
2020-12-11 14:35:00,453.18,453.31,453.15,453.23,10600.0,433.0453,433.1695,433.0166,433.093,10600.0
2020-12-11 14:40:00,453.49,453.58,453.29,453.29,1900.0,433.3415,433.4275,433.1504,433.1504,1900.0
2020-12-11 14:45:00,453.27,453.43,453.27,453.34,499.0,433.1313,433.2841,433.1313,433.1981,499.0
2020-12-11 14:50:00,453.2,453.38,453.2,453.38,400.0,433.0644,433.2364,433.0644,433.2364,400.0
2020-12-11 14:55:00,453.2,453.36,453.18,453.31,1432.0,433.0644,433.2173,433.0453,433.1695,1432.0
2020-12-11 15:00:00,453.34,453.46,452.83,452.83,1860.0,433.1981,433.3128,432.7108,432.7108,1860.0
2020-12-11 15:05:00,452.99,453.02,452.95,452.95,734.0,432.8637,432.8924,432.8255,432.8255,734.0
2020-12-11 15:10:00,453.09,453.09,452.6,452.7,2100.0,432.9593,432.9593,432.491,432.5866,2100.0
2020-12-11 15:15:00,452.95,453.58,452.88,453.46,4398.0,432.8255,433.4275,432.7586,433.3128,4398.0
2020-12-11 15:20:00,453.48,453.59,453.06,453.08,1695.0,433.3319,433.437,432.9306,432.9497,1695.0
2020-12-11 15:25:00,453.31,453.31,453.11,453.11,200.0,433.1695,433.1695,432.9784,432.9784,200.0
2020-12-11 15:30:00,453.27,453.57,453.11,453.38,3396.0,433.1313,433.4179,432.9784,433.2364,3396.0
2020-12-11 15:35:00,453.33,453.7,453.19,453.46,2900.0,433.1886,433.5421,433.0548,433.3128,2900.0
2020-12-11 15:40:00,453.46,453.74,453.31,453.31,4850.0,433.3128,433.5804,433.1695,433.1695,4850.0
2020-12-11 15:45:00,453.02,453.02,452.75,452.77,2307.0,432.8924,432.8924,432.6344,432.6535,2307.0
2020-12-11 15:50:00,452.71,453.05,452.61,452.72,6216.0,432.5961,432.921,432.5006,432.6057,6216.0
2020-12-11 15:55:00,452.83,453.08,452.61,452.77,29787.0,432.7108,432.9497,432.5006,432.6535,29787.0
2020-12-14 09:30:00,452.34,453.5,452.17,453.03,22892.0,432.2426,433.351,432.0801,432.9019,22892.0
2020-12-14 09:35:00,452.89,454.21,452.89,454.11,14777.0,432.7681,434.0295,432.7681,433.9339,14777.0
2020-12-14 09:40:00,453.91,453.98,453.18,453.18,6057.0,433.7428,433.8097,433.0453,433.0453,6057.0
2020-12-14 09:45:00,453.29,453.44,452.48,452.63,5883.0,433.1504,433.2937,432.3764,432.5197,5883.0
2020-12-14 09:50:00,452.51,453.1,452.39,453.1,2400.0,432.405,432.9688,432.2904,432.9688,2400.0
2020-12-14 09:55:00,453.14,453.36,452.73,453.2,5166.0,433.007,433.2173,432.6152,433.0644,5166.0
2020-12-14 10:00:00,453.3,453.95,453.0,453.31,2522.0,433.1599,433.781,432.8732,433.1695,2522.0
2020-12-14 10:05:00,453.57,453.57,452.91,453.02,1207.0,433.4179,433.4179,432.7872,432.8924,1207.0
2020-12-14 10:10:00,453.03,453.19,452.25,453.19,4131.0,432.9019,433.0548,432.1566,433.0548,4131.0
2020-12-14 10:15:00,452.97,453.59,452.76,453.33,18047.0,432.8446,433.437,432.6439,433.1886,18047.0
2020-12-14 10:20:00,453.26,454.04,453.26,453.92,1650.0,433.1217,433.867,433.1217,433.7524,1650.0
2020-12-14 10:25:00,453.77,454.16,453.58,454.16,1859.0,433.609,433.9817,433.4275,433.9817,1859.0
2020-12-14 10:30:00,454.05,454.29,453.7,453.7,2000.0,433.8766,434.1059,433.5421,433.5421,2000.0
2020-12-14 10:35:00,453.85,454.58,453.78,454.58,2246.0,433.6855,434.383,433.6186,434.383,2246.0
2020-12-14 10:40:00,454.77,455.24,454.77,454.98,2760.0,434.5646,435.0137,434.5646,434.7653,2760.0
2020-12-14 10:45:00,455.38,455.46,454.8,455.22,4836.0,435.1475,435.224,434.5933,434.9946,4836.0
2020-12-14 10:50:00,455.41,456.49,455.41,456.12,4394.0,435.1762,436.2082,435.1762,435.8546,4394.0
2020-12-14 10:55:00,456.11,456.33,455.27,455.27,2300.0,435.8451,436.0553,435.0424,435.0424,2300.0
2020-12-14 11:00:00,455.41,455.41,455.12,455.24,799.0,435.1762,435.1762,434.8991,435.0137,799.0
2020-12-14 11:05:00,455.23,456.17,455.14,455.78,2522.0,435.0042,435.9024,434.9182,435.5297,2522.0
2020-12-14 11:10:00,455.89,456.49,455.89,456.23,1695.0,435.6348,436.2082,435.6348,435.9597,1695.0
2020-12-14 11:15:00,456.45,456.71,456.29,456.71,3790.0,436.17,436.4184,436.0171,436.4184,3790.0
2020-12-14 11:20:00,456.82,456.82,456.51,456.62,2300.0,436.5235,436.5235,436.2273,436.3324,2300.0
2020-12-14 11:25:00,456.52,456.59,455.92,456.2,3100.0,436.2369,436.3037,435.6635,435.9311,3100.0
2020-12-14 11:30:00,455.9,456.45,455.48,456.4,4600.0,435.6444,436.17,435.2431,436.1222,4600.0
2020-12-14 11:35:00,456.34,456.34,455.47,455.47,951.0,436.0649,436.0649,435.2335,435.2335,951.0
2020-12-14 11:40:00,455.85,456.15,455.8,456.15,400.0,435.5966,435.8833,435.5488,435.8833,400.0
2020-12-14 11:45:00,456.2,456.2,455.98,455.98,700.0,435.9311,435.9311,435.7208,435.7208,700.0
2020-12-14 11:50:00,456.11,456.11,455.86,455.86,200.0,435.8451,435.8451,435.6062,435.6062,200.0
2020-12-14 11:55:00,455.76,455.9,455.68,455.69,809.0,435.5106,435.6444,435.4342,435.4437,809.0
2020-12-14 12:00:00,455.75,455.76,455.4,455.71,1100.0,435.5011,435.5106,435.1666,435.4628,1100.0
2020-12-14 12:05:00,455.71,455.98,455.7,455.94,2100.0,435.4628,435.7208,435.4533,435.6826,2100.0
2020-12-14 12:10:00,455.86,456.48,455.86,456.48,1000.0,435.6062,436.1986,435.6062,436.1986,1000.0
2020-12-14 12:15:00,456.0,456.28,455.99,456.0,800.0,435.74,436.0075,435.7304,435.74,800.0
2020-12-14 12:20:00,456.1,456.22,455.63,456.09,869.0,435.8355,435.9502,435.3864,435.826,869.0
2020-12-14 12:25:00,455.93,456.11,455.87,456.11,600.0,435.6731,435.8451,435.6157,435.8451,600.0
2020-12-14 12:30:00,455.97,456.16,455.76,456.1,1400.0,435.7113,435.8929,435.5106,435.8355,1400.0
2020-12-14 12:35:00,456.0,456.14,455.83,455.83,1000.0,435.74,435.8737,435.5775,435.5775,1000.0
2020-12-14 12:40:00,455.83,455.88,455.21,455.36,2895.0,435.5775,435.6253,434.9851,435.1284,2895.0
2020-12-14 12:45:00,455.38,455.72,455.38,455.42,2400.0,435.1475,435.4724,435.1475,435.1857,2400.0
2020-12-14 12:50:00,455.42,455.61,455.06,455.15,2546.0,435.1857,435.3673,434.8417,434.9277,2546.0
2020-12-14 12:55:00,455.29,455.29,454.48,454.82,6900.0,435.0615,435.0615,434.2875,434.6124,6900.0
2020-12-14 13:00:00,454.54,455.17,454.54,454.62,4391.0,434.3448,434.9468,434.3448,434.4213,4391.0
2020-12-14 13:05:00,454.54,454.75,453.67,453.88,4829.0,434.3448,434.5455,433.5135,433.7142,4829.0
2020-12-14 13:10:00,453.88,453.88,453.43,453.54,3875.0,433.7142,433.7142,433.2841,433.3893,3875.0
2020-12-14 13:15:00,453.53,453.64,453.14,453.64,2600.0,433.3797,433.4848,433.007,433.4848,2600.0
2020-12-14 13:20:00,453.85,454.09,453.36,453.36,1380.0,433.6855,433.9148,433.2173,433.2173,1380.0
2020-12-14 13:25:00,453.45,453.57,453.27,453.27,2577.0,433.3033,433.4179,433.1313,433.1313,2577.0
2020-12-14 13:30:00,453.36,453.91,453.26,453.9,1800.0,433.2173,433.7428,433.1217,433.7333,1800.0
2020-12-14 13:35:00,453.63,453.77,453.63,453.73,700.0,433.4753,433.609,433.4753,433.5708,700.0
2020-12-14 13:40:00,454.09,454.14,453.88,453.98,1815.0,433.9148,433.9626,433.7142,433.8097,1815.0
2020-12-14 13:45:00,453.79,454.32,453.69,454.31,1092.0,433.6281,434.1346,433.5326,434.125,1092.0
2020-12-14 13:50:00,454.4,454.51,454.39,454.51,396.0,434.211,434.3162,434.2015,434.3162,396.0
2020-12-14 13:55:00,454.87,454.88,454.56,454.56,800.0,434.6602,434.6697,434.3639,434.3639,800.0
2020-12-14 14:00:00,454.87,454.87,454.29,454.46,807.0,434.6602,434.6602,434.1059,434.2684,807.0
2020-12-14 14:05:00,454.43,454.7,454.26,454.64,1688.0,434.2397,434.4977,434.0773,434.4404,1688.0
2020-12-14 14:10:00,454.65,454.78,454.56,454.64,1500.0,434.4499,434.5742,434.3639,434.4404,1500.0
2020-12-14 14:15:00,454.16,454.76,454.16,454.76,1074.0,433.9817,434.5551,433.9817,434.5551,1074.0
2020-12-14 14:20:00,454.33,454.59,454.33,454.36,574.0,434.1442,434.3926,434.1442,434.1728,574.0
2020-12-14 14:25:00,454.68,454.71,454.37,454.71,743.0,434.4786,434.5073,434.1824,434.5073,743.0
2020-12-14 14:30:00,454.45,454.45,453.43,453.55,1684.0,434.2588,434.2588,433.2841,433.3988,1684.0
2020-12-14 14:35:00,453.57,453.58,453.17,453.31,2868.0,433.4179,433.4275,433.0357,433.1695,2868.0
2020-12-14 14:40:00,453.35,453.72,453.13,453.72,1204.0,433.2077,433.5613,432.9975,433.5613,1204.0
2020-12-14 14:45:00,453.72,453.89,453.72,453.89,500.0,433.5613,433.7237,433.5613,433.7237,500.0
2020-12-14 14:50:00,454.13,454.44,454.13,454.44,1000.0,433.953,434.2493,433.953,434.2493,1000.0
2020-12-14 14:55:00,454.48,454.52,453.74,454.32,4751.0,434.2875,434.3257,433.5804,434.1346,4751.0
2020-12-14 15:00:00,454.25,454.28,453.75,454.21,3300.0,434.0677,434.0964,433.5899,434.0295,3300.0
2020-12-14 15:05:00,453.87,454.02,453.42,453.54,2854.0,433.7046,433.8479,433.2746,433.3893,2854.0
2020-12-14 15:10:00,453.55,454.08,453.43,453.52,3929.0,433.3988,433.9053,433.2841,433.3701,3929.0
2020-12-14 15:15:00,453.76,453.76,453.11,453.6,3500.0,433.5995,433.5995,432.9784,433.4466,3500.0
2020-12-14 15:20:00,453.57,454.48,453.46,453.65,4600.0,433.4179,434.2875,433.3128,433.4944,4600.0
2020-12-14 15:25:00,453.69,454.06,453.47,453.59,4400.0,433.5326,433.8862,433.3224,433.437,4400.0
2020-12-14 15:30:00,453.55,453.58,452.4,452.87,4271.0,433.3988,433.4275,432.2999,432.749,4271.0
2020-12-14 15:35:00,452.7,453.24,452.46,452.58,5408.0,432.5866,433.1026,432.3572,432.4719,5408.0
2020-12-14 15:40:00,452.58,452.97,452.58,452.59,1300.0,432.4719,432.8446,432.4719,432.4815,1300.0
2020-12-14 15:45:00,452.59,453.3,452.42,453.26,3478.0,432.4815,433.1599,432.319,433.1217,3478.0
2020-12-14 15:50:00,453.26,454.26,452.6,454.17,4921.0,433.1217,434.0773,432.491,433.9913,4921.0
2020-12-14 15:55:00,454.1,454.16,452.67,453.06,9952.0,433.9244,433.9817,432.5579,432.9306,9952.0
2020-12-15 09:30:00,464.66,464.83,463.45,463.55,24085.0,444.0152,444.1776,442.859,442.9545,24085.0
2020-12-15 09:35:00,463.49,463.78,461.88,462.84,16066.0,442.8972,443.1743,441.3587,442.2761,16066.0
2020-12-15 09:40:00,462.83,463.16,462.34,462.78,6904.0,442.2665,442.5818,441.7983,442.2187,6904.0
2020-12-15 09:45:00,462.68,463.42,462.49,463.42,9762.0,442.1232,442.8303,441.9416,442.8303,9762.0
2020-12-15 09:50:00,463.77,464.21,463.54,463.54,7044.0,443.1647,443.5852,442.945,442.945,7044.0
2020-12-15 09:55:00,463.63,464.05,463.2,463.27,6300.0,443.031,443.4323,442.6201,442.687,6300.0
2020-12-15 10:00:00,463.38,463.94,463.06,463.06,3733.0,442.7921,443.3272,442.4863,442.4863,3733.0
2020-12-15 10:05:00,463.24,463.67,463.0,463.08,4303.0,442.6583,443.0692,442.429,442.5054,4303.0
2020-12-15 10:10:00,463.04,463.86,462.99,463.84,5508.0,442.4672,443.2507,442.4194,443.2316,5508.0
2020-12-15 10:15:00,463.72,463.72,463.05,463.41,4931.0,443.117,443.117,442.4767,442.8207,4931.0
2020-12-15 10:20:00,463.33,464.29,463.33,464.03,3324.0,442.7443,443.6616,442.7443,443.4132,3324.0
2020-12-15 10:25:00,463.52,463.52,462.93,463.0,2050.0,442.9258,442.9258,442.3621,442.429,2050.0
2020-12-15 10:30:00,462.91,463.56,462.4,463.56,5033.0,442.3429,442.9641,441.8556,442.9641,5033.0
2020-12-15 10:35:00,463.5,463.59,462.93,462.93,2507.0,442.9067,442.9927,442.3621,442.3621,2507.0
2020-12-15 10:40:00,463.1,463.85,463.02,463.74,3457.0,442.5245,443.2412,442.4481,443.1361,3457.0
2020-12-15 10:45:00,464.03,464.17,463.89,463.9,1608.0,443.4132,443.547,443.2794,443.289,1608.0
2020-12-15 10:50:00,464.05,464.91,463.83,464.91,2323.0,443.4323,444.2541,443.2221,444.2541,2323.0
2020-12-15 10:55:00,464.76,464.84,464.14,464.37,3540.0,444.1108,444.1872,443.5183,443.7381,3540.0
2020-12-15 11:00:00,464.38,464.38,463.96,464.33,2400.0,443.7476,443.7476,443.3463,443.6999,2400.0
2020-12-15 11:05:00,463.95,464.25,463.45,463.65,12658.0,443.3367,443.6234,442.859,443.0501,12658.0
2020-12-15 11:10:00,463.57,464.21,463.47,464.15,2687.0,442.9736,443.5852,442.8781,443.5279,2687.0
2020-12-15 11:15:00,464.2,464.96,464.03,464.96,3731.0,443.5756,444.3019,443.4132,444.3019,3731.0
2020-12-15 11:20:00,465.15,465.15,464.38,464.46,5640.0,444.4834,444.4834,443.7476,443.8241,5640.0
2020-12-15 11:25:00,464.35,464.83,464.19,464.83,4350.0,443.719,444.1776,443.5661,444.1776,4350.0
2020-12-15 11:30:00,464.82,465.17,464.2,464.41,10870.0,444.1681,444.5025,443.5756,443.7763,10870.0
2020-12-15 11:35:00,464.33,465.46,464.27,465.46,9348.0,443.6999,444.7797,443.6425,444.7797,9348.0
2020-12-15 11:40:00,465.26,465.47,465.09,465.09,3467.0,444.5885,444.7892,444.4261,444.4261,3467.0
2020-12-15 11:45:00,465.01,465.01,464.14,464.67,1128.0,444.3496,444.3496,443.5183,444.0248,1128.0
2020-12-15 11:50:00,464.54,464.61,464.15,464.18,3530.0,443.9005,443.9674,443.5279,443.5565,3530.0
2020-12-15 11:55:00,464.19,464.8,464.19,464.59,1500.0,443.5661,444.149,443.5661,443.9483,1500.0
2020-12-15 12:00:00,464.81,465.5,464.63,465.49,2867.0,444.1585,444.8179,443.9865,444.8083,2867.0
2020-12-15 12:05:00,465.5,465.97,465.42,465.64,2840.0,444.8179,445.267,444.7414,444.9517,2840.0
2020-12-15 12:10:00,465.83,466.35,465.83,466.21,3300.0,445.1332,445.6301,445.1332,445.4963,3300.0
2020-12-15 12:15:00,465.89,466.42,465.77,466.31,2000.0,445.1905,445.697,445.0759,445.5919,2000.0
2020-12-15 12:20:00,466.07,466.32,465.93,466.14,2129.0,445.3626,445.6014,445.2288,445.4294,2129.0
2020-12-15 12:25:00,466.03,466.16,465.91,465.96,2487.0,445.3243,445.4486,445.2097,445.2574,2487.0
2020-12-15 12:30:00,466.09,466.09,465.5,465.5,1583.0,445.3817,445.3817,444.8179,444.8179,1583.0
2020-12-15 12:35:00,465.72,466.14,465.53,466.07,2661.0,445.0281,445.4294,444.8465,445.3626,2661.0
2020-12-15 12:40:00,465.84,465.99,465.44,465.47,2520.0,445.1428,445.2861,444.7605,444.7892,2520.0
2020-12-15 12:45:00,465.31,465.63,465.31,465.34,2084.0,444.6363,444.9421,444.6363,444.665,2084.0
2020-12-15 12:50:00,465.3,465.69,465.04,465.53,3525.0,444.6268,444.9994,444.3783,444.8465,3525.0
2020-12-15 12:55:00,465.69,465.96,465.42,465.96,2401.0,444.9994,445.2574,444.7414,445.2574,2401.0
2020-12-15 13:00:00,465.98,466.11,465.53,465.53,6286.0,445.2765,445.4008,444.8465,444.8465,6286.0
2020-12-15 13:05:00,465.79,466.09,465.65,466.07,2300.0,445.095,445.3817,444.9612,445.3626,2300.0
2020-12-15 13:10:00,466.06,466.09,465.73,465.87,2200.0,445.353,445.3817,445.0377,445.1714,2200.0
2020-12-15 13:15:00,465.87,466.17,465.65,466.02,3051.0,445.1714,445.4581,444.9612,445.3148,3051.0
2020-12-15 13:20:00,465.85,466.0,465.76,465.87,1700.0,445.1523,445.2957,445.0663,445.1714,1700.0
2020-12-15 13:25:00,465.87,465.87,465.55,465.55,3995.0,445.1714,445.1714,444.8657,444.8657,3995.0
2020-12-15 13:30:00,465.64,466.12,465.64,466.03,2772.0,444.9517,445.4103,444.9517,445.3243,2772.0
2020-12-15 13:35:00,466.03,466.49,466.03,466.49,800.0,445.3243,445.7639,445.3243,445.7639,800.0
2020-12-15 13:40:00,466.32,466.69,466.32,466.49,3566.0,445.6014,445.955,445.6014,445.7639,3566.0
2020-12-15 13:45:00,466.53,466.7,466.48,466.58,2632.0,445.8021,445.9646,445.7543,445.8499,2632.0
2020-12-15 13:50:00,466.56,466.82,466.28,466.56,15390.0,445.8308,446.0792,445.5632,445.8308,15390.0
2020-12-15 13:55:00,466.71,467.17,466.56,466.76,5151.0,445.9741,446.4137,445.8308,446.0219,5151.0
2020-12-15 14:00:00,466.44,466.77,465.8,466.48,3386.0,445.7161,446.0314,445.1045,445.7543,3386.0
2020-12-15 14:05:00,466.64,466.81,466.32,466.69,3821.0,445.9072,446.0697,445.6014,445.955,3821.0
2020-12-15 14:10:00,466.7,467.31,466.63,467.23,4762.0,445.9646,446.5475,445.8977,446.471,4762.0
2020-12-15 14:15:00,467.11,467.49,467.11,467.31,4438.0,446.3563,446.7195,446.3563,446.5475,4438.0
2020-12-15 14:20:00,467.29,467.5,467.21,467.41,3605.0,446.5283,446.729,446.4519,446.643,3605.0
2020-12-15 14:25:00,467.31,467.68,467.2,467.28,2410.0,446.5475,446.901,446.4423,446.5188,2410.0
2020-12-15 14:30:00,467.34,467.66,467.2,467.38,2191.0,446.5761,446.8819,446.4423,446.6143,2191.0
2020-12-15 14:35:00,467.28,467.71,467.28,467.66,4044.0,446.5188,446.9297,446.5188,446.8819,4044.0
2020-12-15 14:40:00,467.5,467.96,467.5,467.96,5705.0,446.729,447.1686,446.729,447.1686,5705.0
2020-12-15 14:45:00,468.06,468.11,467.81,468.11,5398.0,447.2641,447.3119,447.0252,447.3119,5398.0
2020-12-15 14:50:00,467.97,468.25,467.85,468.25,4210.0,447.1781,447.4457,447.0635,447.4457,4210.0
2020-12-15 14:55:00,468.39,468.74,468.21,468.74,4345.0,447.5795,447.9139,447.4075,447.9139,4345.0
2020-12-15 15:00:00,468.55,468.82,468.27,468.45,10336.0,447.7324,447.9904,447.4648,447.6368,10336.0
2020-12-15 15:05:00,468.1,468.56,468.1,468.4,2568.0,447.3024,447.7419,447.3024,447.589,2568.0
2020-12-15 15:10:00,468.07,468.39,468.01,468.33,3815.0,447.2737,447.5795,447.2164,447.5221,3815.0
2020-12-15 15:15:00,468.33,468.67,468.21,468.3,3928.0,447.5221,447.847,447.4075,447.4935,3928.0
2020-12-15 15:20:00,468.39,468.59,468.11,468.59,2738.0,447.5795,447.7706,447.3119,447.7706,2738.0
2020-12-15 15:25:00,468.58,468.59,467.92,468.03,3800.0,447.761,447.7706,447.1304,447.2355,3800.0
2020-12-15 15:30:00,468.09,468.09,467.61,467.81,6011.0,447.2928,447.2928,446.8341,447.0252,6011.0
2020-12-15 15:35:00,467.82,468.38,467.61,468.38,7250.0,447.0348,447.5699,446.8341,447.5699,7250.0
2020-12-15 15:40:00,468.21,468.59,468.07,468.56,4979.0,447.4075,447.7706,447.2737,447.7419,4979.0
2020-12-15 15:45:00,468.59,468.6,468.31,468.39,5011.0,447.7706,447.7801,447.503,447.5795,5011.0
2020-12-15 15:50:00,468.57,469.05,468.3,468.99,10390.0,447.7515,448.2101,447.4935,448.1528,10390.0
2020-12-15 15:55:00,469.22,469.62,468.72,469.62,18386.0,448.3726,448.7548,447.8948,448.7548,18386.0
2020-12-16 09:30:00,467.99,469.02,467.96,469.02,28429.0,447.1972,448.1815,447.1686,448.1815,28429.0
2020-12-16 09:35:00,468.88,468.88,467.66,468.18,20413.0,448.0477,448.0477,446.8819,447.3788,20413.0
2020-12-16 09:40:00,468.23,468.7,467.89,468.42,12276.0,447.4266,447.8757,447.1017,447.6081,12276.0
2020-12-16 09:45:00,468.48,468.85,468.15,468.51,4500.0,447.6655,448.019,447.3501,447.6941,4500.0
2020-12-16 09:50:00,468.47,469.05,468.47,468.72,5984.0,447.6559,448.2101,447.6559,447.8948,5984.0
2020-12-16 09:55:00,468.78,468.9,467.76,468.46,7009.0,447.9521,448.0668,446.9775,447.6464,7009.0
2020-12-16 10:00:00,468.94,469.02,468.13,469.02,3394.0,448.105,448.1815,447.331,448.1815,3394.0
2020-12-16 10:05:00,468.99,469.29,468.76,469.29,2600.0,448.1528,448.4395,447.933,448.4395,2600.0
2020-12-16 10:10:00,469.1,469.1,467.79,468.12,2600.0,448.2579,448.2579,447.0061,447.3215,2600.0
2020-12-16 10:15:00,468.34,468.8,468.32,468.46,3783.0,447.5317,447.9713,447.5126,447.6464,3783.0
2020-12-16 10:20:00,468.66,468.72,467.93,468.32,6200.0,447.8375,447.8948,447.1399,447.5126,6200.0
2020-12-16 10:25:00,468.44,468.76,468.33,468.33,5159.0,447.6273,447.933,447.5221,447.5221,5159.0
2020-12-16 10:30:00,468.54,468.61,468.16,468.41,3156.0,447.7228,447.7897,447.3597,447.5986,3156.0
2020-12-16 10:35:00,468.41,469.1,468.41,468.87,3733.0,447.5986,448.2579,447.5986,448.0381,3733.0
2020-12-16 10:40:00,469.12,469.54,469.12,469.54,2124.0,448.277,448.6784,448.277,448.6784,2124.0
2020-12-16 10:45:00,469.37,469.51,469.1,469.51,2300.0,448.5159,448.6497,448.2579,448.6497,2300.0
2020-12-16 10:50:00,469.52,469.74,469.44,469.69,1593.0,448.6593,448.8695,448.5828,448.8217,1593.0
2020-12-16 10:55:00,469.72,469.91,469.52,469.54,6256.0,448.8504,449.0319,448.6593,448.6784,6256.0
2020-12-16 11:00:00,469.55,470.4,469.54,470.27,2709.0,448.6879,449.5002,448.6784,449.3759,2709.0
2020-12-16 11:05:00,470.35,470.4,469.91,469.91,1500.0,449.4524,449.5002,449.0319,449.0319,1500.0
2020-12-16 11:10:00,469.63,469.89,469.05,469.86,3060.0,448.7644,449.0128,448.2101,448.9842,3060.0
2020-12-16 11:15:00,469.91,469.97,468.99,469.25,1700.0,449.0319,449.0893,448.1528,448.4013,1700.0
2020-12-16 11:20:00,468.91,469.0,468.81,469.0,600.0,448.0764,448.1624,447.9808,448.1624,600.0
2020-12-16 11:25:00,468.99,469.2,468.67,469.08,1404.0,448.1528,448.3535,447.847,448.2388,1404.0
2020-12-16 11:30:00,468.9,468.9,467.82,468.81,6551.0,448.0668,448.0668,447.0348,447.9808,6551.0
2020-12-16 11:35:00,468.98,468.99,468.67,468.77,800.0,448.1433,448.1528,447.847,447.9426,800.0
2020-12-16 11:40:00,468.67,468.86,468.35,468.4,800.0,447.847,448.0286,447.5413,447.589,800.0
2020-12-16 11:45:00,468.65,468.66,468.47,468.47,400.0,447.8279,447.8375,447.6559,447.6559,400.0
2020-12-16 11:50:00,468.5,468.64,468.5,468.6,636.0,447.6846,447.8184,447.6846,447.7801,636.0
2020-12-16 11:55:00,468.34,468.66,467.74,467.74,1600.0,447.5317,447.8375,446.9584,446.9584,1600.0
2020-12-16 12:00:00,468.01,468.1,467.48,467.48,1912.0,447.2164,447.3024,446.7099,446.7099,1912.0
2020-12-16 12:05:00,467.48,467.64,467.04,467.05,2600.0,446.7099,446.8628,446.2895,446.299,2600.0
2020-12-16 12:10:00,467.19,467.19,466.74,466.74,3280.0,446.4328,446.4328,446.0028,446.0028,3280.0
2020-12-16 12:15:00,466.72,466.81,466.53,466.77,1600.0,445.9837,446.0697,445.8021,446.0314,1600.0
2020-12-16 12:20:00,466.57,466.6,465.67,465.67,900.0,445.8403,445.869,444.9803,444.9803,900.0
2020-12-16 12:25:00,465.67,465.71,465.31,465.71,2962.0,444.9803,445.0185,444.6363,445.0185,2962.0
2020-12-16 12:30:00,465.62,465.62,465.01,465.42,1720.0,444.9325,444.9325,444.3496,444.7414,1720.0
2020-12-16 12:35:00,465.39,465.97,465.2,465.78,2700.0,444.7128,445.267,444.5312,445.0854,2700.0
2020-12-16 12:40:00,465.74,465.8,465.56,465.8,2266.0,445.0472,445.1045,444.8752,445.1045,2266.0
2020-12-16 12:45:00,465.64,465.7,465.32,465.58,1902.0,444.9517,445.009,444.6459,444.8943,1902.0
2020-12-16 12:50:00,465.23,465.77,465.19,465.77,2000.0,444.5599,445.0759,444.5216,445.0759,2000.0
2020-12-16 12:55:00,465.84,466.43,465.81,466.42,1800.0,445.1428,445.7066,445.1141,445.697,1800.0
2020-12-16 13:00:00,466.58,466.58,466.01,466.13,2000.0,445.8499,445.8499,445.3052,445.4199,2000.0
2020-12-16 13:05:00,466.09,466.09,465.16,465.17,2202.0,445.3817,445.3817,444.493,444.5025,2202.0
2020-12-16 13:10:00,465.32,466.47,465.32,466.47,12045.0,444.6459,445.7448,444.6459,445.7448,12045.0
2020-12-16 13:15:00,466.25,466.56,466.17,466.32,1630.0,445.5346,445.8308,445.4581,445.6014,1630.0
2020-12-16 13:20:00,466.14,466.57,466.14,466.33,1200.0,445.4294,445.8403,445.4294,445.611,1200.0
2020-12-16 13:25:00,466.45,466.52,466.14,466.26,3552.0,445.7257,445.7926,445.4294,445.5441,3552.0
2020-12-16 13:30:00,466.31,466.8,466.31,466.67,2070.0,445.5919,446.0601,445.5919,445.9359,2070.0
2020-12-16 13:35:00,466.58,467.6,466.49,467.29,2800.0,445.8499,446.8246,445.7639,446.5283,2800.0
2020-12-16 13:40:00,467.43,467.59,467.23,467.34,2244.0,446.6621,446.815,446.471,446.5761,2244.0
2020-12-16 13:45:00,467.35,467.46,467.17,467.46,1800.0,446.5857,446.6908,446.4137,446.6908,1800.0
2020-12-16 13:50:00,467.49,467.49,467.33,467.36,1200.0,446.7195,446.7195,446.5666,446.5952,1200.0
2020-12-16 13:55:00,467.45,467.58,467.01,467.01,2246.0,446.6812,446.8055,446.2608,446.2608,2246.0
2020-12-16 14:00:00,467.0,467.99,466.73,467.45,3800.0,446.2512,447.1972,445.9932,446.6812,3800.0
2020-12-16 14:05:00,467.48,467.75,466.0,466.39,2540.0,446.7099,446.9679,445.2957,445.6683,2540.0
2020-12-16 14:10:00,466.5,466.93,465.65,466.93,3889.0,445.7734,446.1843,444.9612,446.1843,3889.0
2020-12-16 14:15:00,466.54,466.81,465.86,466.2,3800.0,445.8117,446.0697,445.1619,445.4868,3800.0
2020-12-16 14:20:00,466.49,466.64,466.28,466.64,1804.0,445.7639,445.9072,445.5632,445.9072,1804.0
2020-12-16 14:25:00,466.79,467.08,466.45,466.69,8500.0,446.0506,446.3277,445.7257,445.955,8500.0
2020-12-16 14:30:00,466.91,467.07,466.9,466.9,1040.0,446.1652,446.3181,446.1557,446.1557,1040.0
2020-12-16 14:35:00,466.9,468.66,466.9,468.66,1800.0,446.1557,447.8375,446.1557,447.8375,1800.0
2020-12-16 14:40:00,468.48,468.93,468.47,468.93,500.0,447.6655,448.0955,447.6559,448.0955,500.0
2020-12-16 14:45:00,468.62,468.8,468.49,468.66,2308.0,447.7993,447.9713,447.675,447.8375,2308.0
2020-12-16 14:50:00,468.73,469.19,468.73,469.13,3243.0,447.9044,448.3439,447.9044,448.2866,3243.0
2020-12-16 14:55:00,469.06,469.24,469.06,469.17,700.0,448.2197,448.3917,448.2197,448.3248,700.0
2020-12-16 15:00:00,469.42,469.79,468.85,469.72,2699.0,448.5637,448.9173,448.019,448.8504,2699.0
2020-12-16 15:05:00,470.07,470.09,469.65,469.65,1499.0,449.1848,449.2039,448.7835,448.7835,1499.0
2020-12-16 15:10:00,469.94,470.17,469.61,469.76,1500.0,449.0606,449.2804,448.7453,448.8886,1500.0
2020-12-16 15:15:00,470.06,470.25,469.94,470.1,2137.0,449.1753,449.3568,449.0606,449.2135,2137.0
2020-12-16 15:20:00,470.29,470.94,470.29,470.94,4134.0,449.3951,450.0162,449.3951,450.0162,4134.0
2020-12-16 15:25:00,470.99,471.19,470.69,470.8,2597.0,450.064,450.2551,449.7773,449.8824,2597.0
2020-12-16 15:30:00,470.93,471.31,470.85,471.31,3461.0,450.0066,450.3697,449.9302,450.3697,3461.0
2020-12-16 15:35:00,471.36,471.5,470.85,471.46,4842.0,450.4175,450.5513,449.9302,450.5131,4842.0
2020-12-16 15:40:00,471.09,471.69,470.77,471.41,5642.0,450.1595,450.7329,449.8537,450.4653,5642.0
2020-12-16 15:45:00,471.31,471.83,471.06,471.83,3751.0,450.3697,450.8666,450.1308,450.8666,3751.0
2020-12-16 15:50:00,471.5,471.8,471.04,471.8,12321.0,450.5513,450.838,450.1117,450.838,12321.0
2020-12-16 15:55:00,471.86,472.24,471.01,471.01,19562.0,450.8953,451.2584,450.0831,450.0831,19562.0
2020-12-17 09:30:00,478.73,479.18,477.25,478.09,27491.0,457.4601,457.8901,456.0458,456.8485,27491.0
2020-12-17 09:35:00,478.33,479.08,477.79,478.9,9255.0,457.0778,457.7945,456.5618,457.6225,9255.0
2020-12-17 09:40:00,478.85,480.16,478.7,480.02,12418.0,457.5747,458.8265,457.4314,458.6928,12418.0
2020-12-17 09:45:00,479.89,480.89,479.81,480.89,8532.0,458.5685,459.5241,458.4921,459.5241,8532.0
2020-12-17 09:50:00,481.08,481.32,480.21,480.41,8911.0,459.7057,459.935,458.8743,459.0654,8911.0
2020-12-17 09:55:00,480.43,480.59,479.81,480.14,4539.0,459.0845,459.2374,458.4921,458.8074,4539.0
2020-12-17 10:00:00,480.19,480.28,479.6,479.6,4697.0,458.8552,458.9412,458.2914,458.2914,4697.0
2020-12-17 10:05:00,479.59,480.9,479.58,480.9,5725.0,458.2819,459.5337,458.2723,459.5337,5725.0
2020-12-17 10:10:00,481.03,481.12,480.33,480.7,4415.0,459.6579,459.7439,458.989,459.3425,4415.0
2020-12-17 10:15:00,480.46,480.7,479.74,480.57,5819.0,459.1132,459.3425,458.4252,459.2183,5819.0
2020-12-17 10:20:00,480.65,480.65,480.09,480.17,2599.0,459.2948,459.2948,458.7596,458.8361,2599.0
2020-12-17 10:25:00,480.1,480.51,479.94,480.48,4197.0,458.7692,459.161,458.6163,459.1323,4197.0
2020-12-17 10:30:00,480.37,480.6,480.36,480.46,2071.0,459.0272,459.247,459.0176,459.1132,2071.0
2020-12-17 10:35:00,480.32,480.9,480.26,480.48,6718.0,458.9794,459.5337,458.9221,459.1323,6718.0
2020-12-17 10:40:00,480.54,480.54,480.09,480.27,5021.0,459.1896,459.1896,458.7596,458.9316,5021.0
2020-12-17 10:45:00,480.61,480.63,479.88,479.88,2520.0,459.2565,459.2757,458.559,458.559,2520.0
2020-12-17 10:50:00,479.75,479.9,479.19,479.2,1018.0,458.4347,458.5781,457.8996,457.9092,1018.0
2020-12-17 10:55:00,479.58,479.72,478.85,478.9,4221.0,458.2723,458.4061,457.5747,457.6225,4221.0
2020-12-17 11:00:00,479.02,479.33,478.67,478.73,2135.0,457.7372,458.0334,457.4027,457.4601,2135.0
2020-12-17 11:05:00,478.79,479.02,478.76,478.88,3429.0,457.5174,457.7372,457.4887,457.6034,3429.0
2020-12-17 11:10:00,478.96,479.15,478.95,479.0,1700.0,457.6798,457.8614,457.6703,457.7181,1700.0
2020-12-17 11:15:00,479.0,479.29,479.0,479.25,4285.0,457.7181,457.9952,457.7181,457.957,4285.0
2020-12-17 11:20:00,478.92,479.14,478.89,479.06,1500.0,457.6416,457.8519,457.613,457.7754,1500.0
2020-12-17 11:25:00,478.97,479.08,478.83,478.98,2601.0,457.6894,457.7945,457.5556,457.699,2601.0
2020-12-17 11:30:00,478.99,478.99,478.25,478.25,5670.0,457.7085,457.7085,457.0014,457.0014,5670.0
2020-12-17 11:35:00,478.32,478.42,478.09,478.28,4547.0,457.0683,457.1638,456.8485,457.0301,4547.0
2020-12-17 11:40:00,478.18,478.3,478.16,478.3,800.0,456.9345,457.0492,456.9154,457.0492,800.0
2020-12-17 11:45:00,478.46,478.46,477.27,477.39,2820.0,457.2021,457.2021,456.0649,456.1796,2820.0
2020-12-17 11:50:00,477.28,477.34,476.4,476.42,2121.0,456.0745,456.1318,455.2336,455.2527,2121.0
2020-12-17 11:55:00,476.13,476.55,476.1,476.51,1000.0,454.9756,455.3769,454.9469,455.3387,1000.0
2020-12-17 12:00:00,476.95,477.57,476.95,477.47,733.0,455.7592,456.3516,455.7592,456.256,733.0
2020-12-17 12:05:00,477.44,477.47,476.69,476.69,1681.0,456.2274,456.256,455.5107,455.5107,1681.0
2020-12-17 12:10:00,476.5,476.57,476.36,476.36,501.0,455.3291,455.396,455.1954,455.1954,501.0
2020-12-17 12:15:00,476.27,476.45,476.03,476.23,1510.0,455.1094,455.2814,454.88,455.0711,1510.0
2020-12-17 12:20:00,476.01,476.21,476.01,476.2,2137.0,454.8609,455.052,454.8609,455.0425,2137.0
2020-12-17 12:25:00,476.19,476.84,476.03,476.84,1300.0,455.0329,455.654,454.88,455.654,1300.0
2020-12-17 12:30:00,477.2,477.2,476.41,476.51,1000.0,455.998,455.998,455.2431,455.3387,1000.0
2020-12-17 12:35:00,476.51,476.51,476.51,476.51,0.0,455.3387,455.3387,455.3387,455.3387,0.0
2020-12-17 12:40:00,476.67,476.71,476.67,476.71,300.0,455.4916,455.5298,455.4916,455.5298,300.0
2020-12-17 12:45:00,476.89,477.11,476.89,477.11,700.0,455.7018,455.912,455.7018,455.912,700.0
2020-12-17 12:50:00,477.21,477.21,477.2,477.2,200.0,456.0076,456.0076,455.998,455.998,200.0
2020-12-17 12:55:00,477.39,477.4,476.85,476.85,326.0,456.1796,456.1892,455.6636,455.6636,326.0
2020-12-17 13:00:00,476.56,477.08,476.56,477.08,869.0,455.3865,455.8834,455.3865,455.8834,869.0
2020-12-17 13:05:00,477.14,477.14,477.03,477.04,200.0,455.9407,455.9407,455.8356,455.8452,200.0
2020-12-17 13:10:00,476.88,477.14,476.61,476.79,900.0,455.6923,455.9407,455.4343,455.6063,900.0
2020-12-17 13:15:00,476.55,476.72,476.39,476.72,800.0,455.3769,455.5394,455.224,455.5394,800.0
2020-12-17 13:20:00,476.75,476.81,476.55,476.81,952.0,455.568,455.6254,455.3769,455.6254,952.0
2020-12-17 13:25:00,476.77,476.77,476.55,476.66,2110.0,455.5872,455.5872,455.3769,455.482,2110.0
2020-12-17 13:30:00,476.63,476.79,476.42,476.62,500.0,455.4534,455.6063,455.2527,455.4438,500.0
2020-12-17 13:35:00,476.7,477.0,476.66,476.68,1000.0,455.5203,455.8069,455.482,455.5011,1000.0
2020-12-17 13:40:00,476.82,476.82,476.39,476.55,600.0,455.6349,455.6349,455.224,455.3769,600.0
2020-12-17 13:45:00,476.59,476.7,476.36,476.43,3511.0,455.4151,455.5203,455.1954,455.2623,3511.0
2020-12-17 13:50:00,476.71,477.2,476.48,477.2,1284.0,455.5298,455.998,455.31,455.998,1284.0
2020-12-17 13:55:00,477.0,477.0,476.43,476.74,3408.0,455.8069,455.8069,455.2623,455.5585,3408.0
2020-12-17 14:00:00,476.71,477.0,476.71,476.81,1200.0,455.5298,455.8069,455.5298,455.6254,1200.0
2020-12-17 14:05:00,476.81,476.95,476.81,476.95,311.0,455.6254,455.7592,455.6254,455.7592,311.0
2020-12-17 14:10:00,477.08,477.61,477.08,477.59,5864.0,455.8834,456.3898,455.8834,456.3707,5864.0
2020-12-17 14:15:00,477.63,478.2,477.63,477.96,2059.0,456.4089,456.9536,456.4089,456.7243,2059.0
2020-12-17 14:20:00,477.65,478.44,477.65,478.22,3540.0,456.4281,457.183,456.4281,456.9727,3540.0
2020-12-17 14:25:00,478.14,478.36,477.99,478.01,3467.0,456.8963,457.1065,456.7529,456.7721,3467.0
2020-12-17 14:30:00,478.0,478.29,477.94,478.0,2093.0,456.7625,457.0396,456.7052,456.7625,2093.0
2020-12-17 14:35:00,477.79,477.87,477.74,477.86,1465.0,456.5618,456.6383,456.5141,456.6287,1465.0
2020-12-17 14:40:00,477.98,477.98,477.3,477.46,2430.0,456.7434,456.7434,456.0936,456.2465,2430.0
2020-12-17 14:45:00,477.64,478.13,477.63,478.13,800.0,456.4185,456.8867,456.4089,456.8867,800.0
2020-12-17 14:50:00,478.19,478.2,477.76,477.76,1460.0,456.9441,456.9536,456.5332,456.5332,1460.0
2020-12-17 14:55:00,477.34,477.79,477.34,477.45,1210.0,456.1318,456.5618,456.1318,456.2369,1210.0
2020-12-17 15:00:00,477.7,477.71,477.09,477.09,808.0,456.4758,456.4854,455.8929,455.8929,808.0
2020-12-17 15:05:00,477.11,477.19,476.7,476.93,1591.0,455.912,455.9885,455.5203,455.74,1591.0
2020-12-17 15:10:00,476.87,477.3,476.84,477.24,1600.0,455.6827,456.0936,455.654,456.0363,1600.0
2020-12-17 15:15:00,477.44,477.64,477.28,477.64,1600.0,456.2274,456.4185,456.0745,456.4185,1600.0
2020-12-17 15:20:00,477.68,477.8,477.56,477.57,1739.0,456.4567,456.5714,456.3421,456.3516,1739.0
2020-12-17 15:25:00,477.69,477.69,477.24,477.44,800.0,456.4663,456.4663,456.0363,456.2274,800.0
2020-12-17 15:30:00,477.3,477.3,476.88,476.94,3114.0,456.0936,456.0936,455.6923,455.7496,3114.0
2020-12-17 15:35:00,477.06,477.59,476.89,476.94,5642.0,455.8643,456.3707,455.7018,455.7496,5642.0
2020-12-17 15:40:00,476.83,477.17,476.83,476.88,2982.0,455.6445,455.9694,455.6445,455.6923,2982.0
2020-12-17 15:45:00,477.01,477.17,476.71,476.89,13589.0,455.8165,455.9694,455.5298,455.7018,13589.0
2020-12-17 15:50:00,477.14,477.33,476.86,477.25,21987.0,455.9407,456.1223,455.6732,456.0458,21987.0
2020-12-17 15:55:00,477.29,477.69,477.15,477.32,20587.0,456.084,456.4663,455.9503,456.1127,20587.0
2020-12-18 09:30:00,478.49,479.0,476.94,476.97,70304.0,457.2307,457.7181,455.7496,455.7783,70304.0
2020-12-18 09:35:00,476.91,478.36,476.89,477.61,10005.0,455.7209,457.1065,455.7018,456.3898,10005.0
2020-12-18 09:40:00,477.65,477.87,476.89,477.33,9671.0,456.4281,456.6383,455.7018,456.1223,9671.0
2020-12-18 09:45:00,477.3,477.87,477.08,477.3,4614.0,456.0936,456.6383,455.8834,456.0936,4614.0
2020-12-18 09:50:00,477.47,477.69,476.59,476.9,5744.0,456.256,456.4663,455.4151,455.7114,5744.0
2020-12-18 09:55:00,477.03,477.39,477.03,477.05,2700.0,455.8356,456.1796,455.8356,455.8547,2700.0
2020-12-18 10:00:00,476.81,476.94,475.96,476.13,4407.0,455.6254,455.7496,454.8131,454.9756,4407.0
2020-12-18 10:05:00,476.36,477.76,476.36,477.6,4488.0,455.1954,456.5332,455.1954,456.3803,4488.0
2020-12-18 10:10:00,477.65,478.35,477.27,478.35,7700.0,456.4281,457.097,456.0649,457.097,7700.0
2020-12-18 10:15:00,478.23,478.29,477.68,477.86,8273.0,456.9823,457.0396,456.4567,456.6287,8273.0
2020-12-18 10:20:00,477.83,478.39,477.83,478.37,3479.0,456.6001,457.1352,456.6001,457.1161,3479.0
2020-12-18 10:25:00,478.55,478.77,478.12,478.43,5389.0,457.2881,457.4983,456.8772,457.1734,5389.0
2020-12-18 10:30:00,478.59,479.21,478.5,478.79,7429.0,457.3263,457.9187,457.2403,457.5174,7429.0
2020-12-18 10:35:00,478.89,479.45,478.03,478.64,10520.0,457.613,458.1481,456.7912,457.3741,10520.0
2020-12-18 10:40:00,478.75,479.1,478.54,479.01,3900.0,457.4792,457.8136,457.2785,457.7276,3900.0
2020-12-18 10:45:00,479.01,479.08,478.62,478.77,3800.0,457.7276,457.7945,457.355,457.4983,3800.0
2020-12-18 10:50:00,478.76,478.76,478.25,478.33,2967.0,457.4887,457.4887,457.0014,457.0778,2967.0
2020-12-18 10:55:00,478.36,479.16,478.31,478.82,3254.0,457.1065,457.871,457.0587,457.5461,3254.0
2020-12-18 11:00:00,478.88,479.1,478.85,478.93,2648.0,457.6034,457.8136,457.5747,457.6512,2648.0
2020-12-18 11:05:00,478.67,478.67,478.6,478.6,200.0,457.4027,457.4027,457.3358,457.3358,200.0
2020-12-18 11:10:00,478.61,478.67,477.96,478.17,7077.0,457.3454,457.4027,456.7243,456.9249,7077.0
2020-12-18 11:15:00,478.04,478.23,477.77,478.23,3250.0,456.8007,456.9823,456.5427,456.9823,3250.0
2020-12-18 11:20:00,478.3,478.42,477.89,478.42,2684.0,457.0492,457.1638,456.6574,457.1638,2684.0
2020-12-18 11:25:00,478.2,478.37,478.07,478.37,3050.0,456.9536,457.1161,456.8294,457.1161,3050.0
2020-12-18 11:30:00,478.23,478.47,476.52,476.58,15580.0,456.9823,457.2116,455.3483,455.4056,15580.0
2020-12-18 11:35:00,476.59,477.16,476.34,477.16,3438.0,455.4151,455.9598,455.1763,455.9598,3438.0
2020-12-18 11:40:00,477.4,477.63,477.36,477.46,600.0,456.1892,456.4089,456.1509,456.2465,600.0
2020-12-18 11:45:00,478.0,478.31,477.84,478.25,1751.0,456.7625,457.0587,456.6096,457.0014,1751.0
2020-12-18 11:50:00,478.27,478.32,477.93,478.0,809.0,457.0205,457.0683,456.6956,456.7625,809.0
2020-12-18 11:55:00,477.7,478.18,477.7,478.18,300.0,456.4758,456.9345,456.4758,456.9345,300.0
2020-12-18 12:00:00,477.96,478.12,477.9,477.99,1279.0,456.7243,456.8772,456.6669,456.7529,1279.0
2020-12-18 12:05:00,478.28,478.28,478.1,478.1,969.0,457.0301,457.0301,456.8581,456.8581,969.0
2020-12-18 12:10:00,478.29,478.73,478.29,478.73,512.0,457.0396,457.4601,457.0396,457.4601,512.0
2020-12-18 12:15:00,478.64,478.64,478.64,478.64,100.0,457.3741,457.3741,457.3741,457.3741,100.0
2020-12-18 12:20:00,478.78,478.78,478.63,478.74,700.0,457.5078,457.5078,457.3645,457.4696,700.0
2020-12-18 12:25:00,478.74,478.75,478.7,478.75,300.0,457.4696,457.4792,457.4314,457.4792,300.0
2020-12-18 12:30:00,478.55,478.71,478.5,478.71,420.0,457.2881,457.441,457.2403,457.441,420.0
2020-12-18 12:35:00,478.72,478.85,478.56,478.56,300.0,457.4505,457.5747,457.2976,457.2976,300.0
2020-12-18 12:40:00,478.82,479.03,478.82,479.03,4082.0,457.5461,457.7467,457.5461,457.7467,4082.0
2020-12-18 12:45:00,479.05,479.05,479.0,479.0,526.0,457.7659,457.7659,457.7181,457.7181,526.0
2020-12-18 12:50:00,478.91,478.91,478.0,478.55,2377.0,457.6321,457.6321,456.7625,457.2881,2377.0
2020-12-18 12:55:00,478.34,478.51,478.33,478.51,515.0,457.0874,457.2498,457.0778,457.2498,515.0
2020-12-18 13:00:00,478.62,478.62,478.62,478.62,100.0,457.355,457.355,457.355,457.355,100.0
2020-12-18 13:05:00,478.62,478.62,478.62,478.62,0.0,457.355,457.355,457.355,457.355,0.0
2020-12-18 13:10:00,479.0,479.0,479.0,479.0,100.0,457.7181,457.7181,457.7181,457.7181,100.0
2020-12-18 13:15:00,478.91,479.03,478.8,478.82,600.0,457.6321,457.7467,457.527,457.5461,600.0
2020-12-18 13:20:00,478.59,478.59,478.0,478.0,600.0,457.3263,457.3263,456.7625,456.7625,600.0
2020-12-18 13:25:00,478.4,478.45,478.39,478.39,300.0,457.1447,457.1925,457.1352,457.1352,300.0
2020-12-18 13:30:00,478.35,478.47,478.21,478.21,707.0,457.097,457.2116,456.9632,456.9632,707.0
2020-12-18 13:35:00,478.52,478.76,478.5,478.52,2628.0,457.2594,457.4887,457.2403,457.2594,2628.0
2020-12-18 13:40:00,478.43,478.81,477.97,478.75,1600.0,457.1734,457.5365,456.7338,457.4792,1600.0
2020-12-18 13:45:00,478.7,478.78,478.66,478.71,1203.0,457.4314,457.5078,457.3932,457.441,1203.0
2020-12-18 13:50:00,478.52,478.99,478.5,478.99,892.0,457.2594,457.7085,457.2403,457.7085,892.0
2020-12-18 13:55:00,478.87,479.05,478.87,479.04,300.0,457.5938,457.7659,457.5938,457.7563,300.0
2020-12-18 14:00:00,478.93,478.93,478.16,478.16,2913.0,457.6512,457.6512,456.9154,456.9154,2913.0
2020-12-18 14:05:00,478.34,478.67,478.22,478.38,700.0,457.0874,457.4027,456.9727,457.1256,700.0
2020-12-18 14:10:00,478.68,478.68,478.43,478.5,1214.0,457.4123,457.4123,457.1734,457.2403,1214.0
2020-12-18 14:15:00,478.28,478.28,478.03,478.27,864.0,457.0301,457.0301,456.7912,457.0205,864.0
2020-12-18 14:20:00,478.02,478.34,478.01,478.18,400.0,456.7816,457.0874,456.7721,456.9345,400.0
2020-12-18 14:25:00,478.24,478.4,478.23,478.25,710.0,456.9918,457.1447,456.9823,457.0014,710.0
2020-12-18 14:30:00,478.17,478.26,478.05,478.26,2088.0,456.9249,457.0109,456.8103,457.0109,2088.0
2020-12-18 14:35:00,478.27,478.44,477.99,477.99,830.0,457.0205,457.183,456.7529,456.7529,830.0
2020-12-18 14:40:00,477.71,477.86,477.57,477.76,7039.0,456.4854,456.6287,456.3516,456.5332,7039.0
2020-12-18 14:45:00,477.84,477.84,477.48,477.48,359.0,456.6096,456.6096,456.2656,456.2656,359.0
2020-12-18 14:50:00,477.33,477.41,477.07,477.07,1100.0,456.1223,456.1987,455.8738,455.8738,1100.0
2020-12-18 14:55:00,477.35,477.36,476.86,476.99,1296.0,456.1414,456.1509,455.6732,455.7974,1296.0
2020-12-18 15:00:00,477.04,477.04,476.42,476.65,700.0,455.8452,455.8452,455.2527,455.4725,700.0
2020-12-18 15:05:00,476.55,476.88,476.4,476.88,1471.0,455.3769,455.6923,455.2336,455.6923,1471.0
2020-12-18 15:10:00,476.58,476.61,476.47,476.56,1212.0,455.4056,455.4343,455.3005,455.3865,1212.0
2020-12-18 15:15:00,476.64,476.99,476.63,476.99,1481.0,455.4629,455.7974,455.4534,455.7974,1481.0
2020-12-18 15:20:00,477.04,477.04,476.2,476.48,2288.0,455.8452,455.8452,455.0425,455.31,2288.0
2020-12-18 15:25:00,476.7,476.7,475.98,476.17,2811.0,455.5203,455.5203,454.8322,455.0138,2811.0
2020-12-18 15:30:00,475.96,476.97,475.44,476.74,3229.0,454.8131,455.7783,454.3162,455.5585,3229.0
2020-12-18 15:35:00,476.69,476.7,475.8,475.8,3119.0,455.5107,455.5203,454.6602,454.6602,3119.0
2020-12-18 15:40:00,475.63,476.97,475.63,476.97,3261.0,454.4978,455.7783,454.4978,455.7783,3261.0
2020-12-18 15:45:00,476.89,477.07,476.43,476.44,3468.0,455.7018,455.8738,455.2623,455.2718,3468.0
2020-12-18 15:50:00,476.27,476.27,474.32,474.66,27493.0,455.1094,455.1094,453.246,453.5709,27493.0
2020-12-18 15:55:00,475.38,478.06,474.52,477.62,25834.0,454.2589,456.8198,453.4371,456.3994,25834.0
2020-12-21 09:30:00,460.53,464.23,459.48,464.18,47925.0,440.0687,443.6043,439.0653,443.5565,47925.0
2020-12-21 09:35:00,464.26,464.94,463.83,464.27,12651.0,443.633,444.2828,443.2221,443.6425,12651.0
2020-12-21 09:40:00,464.15,464.17,462.73,463.09,13010.0,443.5279,443.547,442.1709,442.515,13010.0
2020-12-21 09:45:00,462.94,463.45,461.26,461.73,15676.0,442.3716,442.859,440.7663,441.2154,15676.0
2020-12-21 09:50:00,461.36,463.09,461.36,462.45,9252.0,440.8618,442.515,440.8618,441.9034,9252.0
2020-12-21 09:55:00,462.49,463.42,462.49,462.62,6738.0,441.9416,442.8303,441.9416,442.0658,6738.0
2020-12-21 10:00:00,462.35,463.57,461.53,461.73,10537.0,441.8078,442.9736,441.0243,441.2154,10537.0
2020-12-21 10:05:00,461.67,461.8,460.25,460.26,6982.0,441.158,441.2823,439.8011,439.8107,6982.0
2020-12-21 10:10:00,460.71,461.46,460.19,460.2,6098.0,440.2407,440.9574,439.7438,439.7534,6098.0
2020-12-21 10:15:00,460.16,461.13,460.07,460.36,10431.0,439.7151,440.642,439.6291,439.9062,10431.0
2020-12-21 10:20:00,460.4,461.53,460.35,461.48,5045.0,439.9445,441.0243,439.8967,440.9765,5045.0
2020-12-21 10:25:00,461.4,462.03,461.17,462.03,3225.0,440.9,441.502,440.6803,441.502,3225.0
2020-12-21 10:30:00,461.93,463.07,461.53,462.89,6231.0,441.4065,442.4958,441.0243,442.3238,6231.0
2020-12-21 10:35:00,462.9,463.19,462.08,462.75,5095.0,442.3334,442.6105,441.5498,442.1901,5095.0
2020-12-21 10:40:00,462.85,463.32,462.65,463.32,4714.0,442.2856,442.7347,442.0945,442.7347,4714.0
2020-12-21 10:45:00,463.23,463.35,462.24,463.04,2625.0,442.6487,442.7634,441.7027,442.4672,2625.0
2020-12-21 10:50:00,463.08,463.85,463.01,463.28,1800.0,442.5054,443.2412,442.4385,442.6965,1800.0
2020-12-21 10:55:00,463.47,464.31,463.47,463.86,2031.0,442.8781,443.6807,442.8781,443.2507,2031.0
2020-12-21 11:00:00,463.85,465.22,463.85,465.22,2172.0,443.2412,444.5503,443.2412,444.5503,2172.0
2020-12-21 11:05:00,465.23,465.72,464.79,465.72,3648.0,444.5599,445.0281,444.1394,445.0281,3648.0
2020-12-21 11:10:00,465.6,465.76,464.91,465.32,4400.0,444.9134,445.0663,444.2541,444.6459,4400.0
2020-12-21 11:15:00,465.33,465.76,464.9,465.62,7327.0,444.6554,445.0663,444.2445,444.9325,7327.0
2020-12-21 11:20:00,465.71,466.07,465.71,466.07,3300.0,445.0185,445.3626,445.0185,445.3626,3300.0
2020-12-21 11:25:00,466.0,466.37,465.89,466.1,1200.0,445.2957,445.6492,445.1905,445.3912,1200.0
2020-12-21 11:30:00,466.09,466.09,465.13,465.13,11171.0,445.3817,445.3817,444.4643,444.4643,11171.0
2020-12-21 11:35:00,465.16,466.8,465.16,466.53,3337.0,444.493,446.0601,444.493,445.8021,3337.0
2020-12-21 11:40:00,466.66,467.04,466.41,466.75,7453.0,445.9263,446.2895,445.6874,446.0123,7453.0
2020-12-21 11:45:00,466.66,467.15,466.66,467.15,2300.0,445.9263,446.3946,445.9263,446.3946,2300.0
2020-12-21 11:50:00,467.05,467.31,466.94,467.0,4097.0,446.299,446.5475,446.1939,446.2512,4097.0
2020-12-21 11:55:00,466.8,466.8,466.46,466.75,1600.0,446.0601,446.0601,445.7352,446.0123,1600.0
2020-12-21 12:00:00,466.61,467.5,466.59,467.5,1700.0,445.8786,446.729,445.8594,446.729,1700.0
2020-12-21 12:05:00,467.11,467.31,467.11,467.31,251.0,446.3563,446.5475,446.3563,446.5475,251.0
2020-12-21 12:10:00,467.05,467.11,466.9,466.9,500.0,446.299,446.3563,446.1557,446.1557,500.0
2020-12-21 12:15:00,467.19,467.19,466.32,466.32,1000.0,446.4328,446.4328,445.6014,445.6014,1000.0
2020-12-21 12:20:00,466.18,466.61,466.0,466.45,1422.0,445.4677,445.8786,445.2957,445.7257,1422.0
2020-12-21 12:25:00,466.58,466.94,466.58,466.94,500.0,445.8499,446.1939,445.8499,446.1939,500.0
2020-12-21 12:30:00,466.92,467.87,466.92,467.87,2132.0,446.1748,447.0826,446.1748,447.0826,2132.0
2020-12-21 12:35:00,467.69,467.71,467.19,467.46,1000.0,446.9106,446.9297,446.4328,446.6908,1000.0
2020-12-21 12:40:00,467.47,467.53,467.3,467.47,400.0,446.7003,446.7577,446.5379,446.7003,400.0
2020-12-21 12:45:00,467.53,467.58,467.24,467.25,1300.0,446.7577,446.8055,446.4806,446.4901,1300.0
2020-12-21 12:50:00,467.57,468.28,467.57,467.93,1700.0,446.7959,447.4744,446.7959,447.1399,1700.0
2020-12-21 12:55:00,467.83,467.99,467.47,467.54,2300.0,447.0444,447.1972,446.7003,446.7672,2300.0
2020-12-21 13:00:00,467.67,467.88,467.49,467.67,3500.0,446.8915,447.0921,446.7195,446.8915,3500.0
2020-12-21 13:05:00,467.68,468.71,467.67,468.71,1500.0,446.901,447.8853,446.8915,447.8853,1500.0
2020-12-21 13:10:00,468.66,468.88,468.45,468.88,1000.0,447.8375,448.0477,447.6368,448.0477,1000.0
2020-12-21 13:15:00,469.09,469.14,469.08,469.14,600.0,448.2484,448.2962,448.2388,448.2962,600.0
2020-12-21 13:20:00,469.08,469.08,468.34,468.66,1700.0,448.2388,448.2388,447.5317,447.8375,1700.0
2020-12-21 13:25:00,469.1,469.26,468.89,469.25,812.0,448.2579,448.4108,448.0573,448.4013,812.0
2020-12-21 13:30:00,469.15,469.52,469.14,469.52,5233.0,448.3057,448.6593,448.2962,448.6593,5233.0
2020-12-21 13:35:00,469.43,469.75,469.35,469.75,3557.0,448.5733,448.879,448.4968,448.879,3557.0
2020-12-21 13:40:00,469.75,470.24,469.75,470.23,1100.0,448.879,449.3473,448.879,449.3377,1100.0
2020-12-21 13:45:00,470.19,470.23,469.76,470.04,3238.0,449.2995,449.3377,448.8886,449.1562,3238.0
2020-12-21 13:50:00,470.25,470.74,470.25,470.69,1900.0,449.3568,449.8251,449.3568,449.7773,1900.0
2020-12-21 13:55:00,470.71,471.06,470.28,470.33,6761.0,449.7964,450.1308,449.3855,449.4333,6761.0
2020-12-21 14:00:00,470.34,470.58,470.06,470.06,3143.0,449.4428,449.6722,449.1753,449.1753,3143.0
2020-12-21 14:05:00,470.06,470.14,469.36,469.69,1300.0,449.1753,449.2517,448.5064,448.8217,1300.0
2020-12-21 14:10:00,469.75,470.1,469.64,470.0,2138.0,448.879,449.2135,448.7739,449.1179,2138.0
2020-12-21 14:15:00,470.12,470.33,469.86,470.24,2000.0,449.2326,449.4333,448.9842,449.3473,2000.0
2020-12-21 14:20:00,470.09,470.29,469.85,470.17,2381.0,449.2039,449.3951,448.9746,449.2804,2381.0
2020-12-21 14:25:00,470.27,470.53,470.27,470.42,1500.0,449.3759,449.6244,449.3759,449.5193,1500.0
2020-12-21 14:30:00,470.59,470.68,470.43,470.68,3300.0,449.6817,449.7677,449.5288,449.7677,3300.0
2020-12-21 14:35:00,470.81,471.04,470.71,470.81,3457.0,449.892,450.1117,449.7964,449.892,3457.0
2020-12-21 14:40:00,470.89,471.03,470.68,470.89,3364.0,449.9684,450.1022,449.7677,449.9684,3364.0
2020-12-21 14:45:00,471.09,471.09,470.62,470.74,1101.0,450.1595,450.1595,449.7104,449.8251,1101.0
2020-12-21 14:50:00,470.8,470.8,470.35,470.49,1500.0,449.8824,449.8824,449.4524,449.5862,1500.0
2020-12-21 14:55:00,470.59,471.28,470.59,471.28,2202.0,449.6817,450.3411,449.6817,450.3411,2202.0
2020-12-21 15:00:00,471.28,471.63,471.12,471.39,2327.0,450.3411,450.6755,450.1882,450.4462,2327.0
2020-12-21 15:05:00,471.47,471.49,470.68,470.71,803.0,450.5226,450.5417,449.7677,449.7964,803.0
2020-12-21 15:10:00,470.61,471.1,470.53,471.1,2820.0,449.7008,450.1691,449.6244,450.1691,2820.0
2020-12-21 15:15:00,471.04,471.04,470.37,470.84,4337.0,450.1117,450.1117,449.4715,449.9206,4337.0
2020-12-21 15:20:00,470.61,470.88,470.59,470.67,1569.0,449.7008,449.9588,449.6817,449.7582,1569.0
2020-12-21 15:25:00,470.7,470.87,470.33,470.45,2500.0,449.7868,449.9493,449.4333,449.5479,2500.0
2020-12-21 15:30:00,470.56,470.59,469.34,469.4,3200.0,449.6531,449.6817,448.4873,448.5446,3200.0
2020-12-21 15:35:00,469.51,470.45,469.51,470.27,3408.0,448.6497,449.5479,448.6497,449.3759,3408.0
2020-12-21 15:40:00,470.54,470.81,470.28,470.49,4070.0,449.6339,449.892,449.3855,449.5862,4070.0
2020-12-21 15:45:00,470.65,471.11,470.09,470.41,10890.0,449.7391,450.1786,449.2039,449.5097,10890.0
2020-12-21 15:50:00,470.09,471.14,469.57,471.14,7776.0,449.2039,450.2073,448.707,450.2073,7776.0
2020-12-21 15:55:00,470.85,472.23,470.84,472.13,20363.0,449.9302,451.2489,449.9206,451.1533,20363.0
2020-12-22 09:30:00,473.48,474.39,472.95,474.29,16162.0,452.4433,453.3129,451.9369,453.2173,16162.0
2020-12-22 09:35:00,474.2,475.0,473.9,474.89,6544.0,453.1313,453.8958,452.8447,453.7907,6544.0
2020-12-22 09:40:00,474.94,475.08,474.36,474.36,2526.0,453.8385,453.9722,453.2842,453.2842,2526.0
2020-12-22 09:45:00,474.25,474.83,474.25,474.76,4900.0,453.1791,453.7333,453.1791,453.6665,4900.0
2020-12-22 09:50:00,474.83,475.12,474.56,475.12,2885.0,453.7333,454.0105,453.4753,454.0105,2885.0
2020-12-22 09:55:00,475.23,475.68,475.05,475.05,1839.0,454.1156,454.5456,453.9436,453.9436,1839.0
2020-12-22 10:00:00,475.0,475.31,474.43,475.31,3000.0,453.8958,454.192,453.3511,454.192,3000.0
2020-12-22 10:05:00,475.34,476.29,475.34,476.29,4294.0,454.2207,455.1285,454.2207,455.1285,4294.0
2020-12-22 10:10:00,476.14,476.14,474.85,475.44,2500.0,454.9851,454.9851,453.7525,454.3162,2500.0
2020-12-22 10:15:00,475.46,476.52,475.37,475.84,4408.0,454.3354,455.3483,454.2494,454.6985,4408.0
2020-12-22 10:20:00,475.86,476.3,475.74,476.08,3810.0,454.7176,455.138,454.6029,454.9278,3810.0
2020-12-22 10:25:00,476.12,476.29,476.05,476.21,1800.0,454.966,455.1285,454.8991,455.052,1800.0
2020-12-22 10:30:00,476.11,476.78,476.11,476.72,1500.0,454.9565,455.5967,454.9565,455.5394,1500.0
2020-12-22 10:35:00,476.71,476.95,476.55,476.72,5966.0,455.5298,455.7592,455.3769,455.5394,5966.0
2020-12-22 10:40:00,476.56,476.65,476.4,476.55,2871.0,455.3865,455.4725,455.2336,455.3769,2871.0
2020-12-22 10:45:00,476.64,477.22,476.6,476.67,21203.0,455.4629,456.0172,455.4247,455.4916,21203.0
2020-12-22 10:50:00,476.61,476.61,476.1,476.35,2846.0,455.4343,455.4343,454.9469,455.1858,2846.0
2020-12-22 10:55:00,476.44,476.7,475.99,476.22,4787.0,455.2718,455.5203,454.8418,455.0616,4787.0
2020-12-22 11:00:00,476.24,476.47,475.68,476.26,3500.0,455.0807,455.3005,454.5456,455.0998,3500.0
2020-12-22 11:05:00,475.95,477.33,475.95,477.33,3687.0,454.8036,456.1223,454.8036,456.1223,3687.0
2020-12-22 11:10:00,477.74,477.75,477.3,477.61,2325.0,456.5141,456.5236,456.0936,456.3898,2325.0
2020-12-22 11:15:00,477.74,478.39,477.59,478.38,2860.0,456.5141,457.1352,456.3707,457.1256,2860.0
2020-12-22 11:20:00,478.58,478.62,477.77,478.0,3669.0,457.3167,457.355,456.5427,456.7625,3669.0
2020-12-22 11:25:00,478.03,478.47,478.03,478.34,2232.0,456.7912,457.2116,456.7912,457.0874,2232.0
2020-12-22 11:30:00,478.48,478.48,476.63,476.73,16415.0,457.2212,457.2212,455.4534,455.5489,16415.0
2020-12-22 11:35:00,476.43,476.43,475.4,475.61,1000.0,455.2623,455.2623,454.278,454.4787,1000.0
2020-12-22 11:40:00,476.16,476.31,475.13,475.15,1479.0,455.0043,455.1476,454.02,454.0391,1479.0
2020-12-22 11:45:00,475.69,476.07,475.68,476.07,300.0,454.5551,454.9183,454.5456,454.9183,300.0
2020-12-22 11:50:00,475.96,476.29,475.87,475.92,2300.0,454.8131,455.1285,454.7271,454.7749,2300.0
2020-12-22 11:55:00,475.83,476.3,475.78,476.3,1533.0,454.6889,455.138,454.6411,455.138,1533.0
2020-12-22 12:00:00,476.22,476.44,476.21,476.31,1816.0,455.0616,455.2718,455.052,455.1476,1816.0
2020-12-22 12:05:00,476.13,476.13,475.51,475.51,1738.0,454.9756,454.9756,454.3831,454.3831,1738.0
2020-12-22 12:10:00,475.44,476.24,475.43,476.24,1171.0,454.3162,455.0807,454.3067,455.0807,1171.0
2020-12-22 12:15:00,476.3,476.3,476.0,476.06,400.0,455.138,455.138,454.8514,454.9087,400.0
2020-12-22 12:20:00,475.92,476.35,475.91,476.35,900.0,454.7749,455.1858,454.7654,455.1858,900.0
2020-12-22 12:25:00,476.22,476.39,476.08,476.08,1240.0,455.0616,455.224,454.9278,454.9278,1240.0
2020-12-22 12:30:00,476.39,476.62,476.36,476.36,1426.0,455.224,455.4438,455.1954,455.1954,1426.0
2020-12-22 12:35:00,476.39,476.4,476.04,476.04,2071.0,455.224,455.2336,454.8896,454.8896,2071.0
2020-12-22 12:40:00,475.97,476.2,475.34,476.18,1881.0,454.8227,455.0425,454.2207,455.0234,1881.0
2020-12-22 12:45:00,476.31,476.58,476.07,476.07,522.0,455.1476,455.4056,454.9183,454.9183,522.0
2020-12-22 12:50:00,476.07,476.11,475.43,475.57,2044.0,454.9183,454.9565,454.3067,454.4405,2044.0
2020-12-22 12:55:00,475.58,476.14,475.54,475.91,2017.0,454.45,454.9851,454.4118,454.7654,2017.0
2020-12-22 13:00:00,475.96,476.08,475.65,475.84,2500.0,454.8131,454.9278,454.5169,454.6985,2500.0
2020-12-22 13:05:00,475.63,475.87,475.27,475.27,1300.0,454.4978,454.7271,454.1538,454.1538,1300.0
2020-12-22 13:10:00,475.16,475.68,475.16,475.54,600.0,454.0487,454.5456,454.0487,454.4118,600.0
2020-12-22 13:15:00,475.67,476.11,475.67,476.11,500.0,454.536,454.9565,454.536,454.9565,500.0
2020-12-22 13:20:00,476.23,476.3,476.03,476.18,1500.0,455.0711,455.138,454.88,455.0234,1500.0
2020-12-22 13:25:00,476.05,476.11,475.55,475.76,1600.0,454.8991,454.9565,454.4214,454.622,1600.0
2020-12-22 13:30:00,476.05,476.05,475.67,475.99,1100.0,454.8991,454.8991,454.536,454.8418,1100.0
2020-12-22 13:35:00,475.67,476.12,475.67,476.1,2400.0,454.536,454.966,454.536,454.9469,2400.0
2020-12-22 13:40:00,475.88,475.96,475.78,475.95,814.0,454.7367,454.8131,454.6411,454.8036,814.0
2020-12-22 13:45:00,475.86,475.9,475.0,475.28,2700.0,454.7176,454.7558,453.8958,454.1634,2700.0
2020-12-22 13:50:00,475.27,476.04,475.26,475.6,2121.0,454.1538,454.8896,454.1442,454.4691,2121.0
2020-12-22 13:55:00,475.43,475.83,475.43,475.8,1400.0,454.3067,454.6889,454.3067,454.6602,1400.0
2020-12-22 14:00:00,475.8,475.99,475.68,475.99,1818.0,454.6602,454.8418,454.5456,454.8418,1818.0
2020-12-22 14:05:00,476.07,476.07,475.67,475.67,1600.0,454.9183,454.9183,454.536,454.536,1600.0
2020-12-22 14:10:00,475.84,475.86,475.84,475.86,200.0,454.6985,454.7176,454.6985,454.7176,200.0
2020-12-22 14:15:00,475.9,475.93,475.74,475.87,1000.0,454.7558,454.7845,454.6029,454.7271,1000.0
2020-12-22 14:20:00,476.07,476.19,475.81,475.81,1627.0,454.9183,455.0329,454.6698,454.6698,1627.0
2020-12-22 14:25:00,475.95,476.14,475.94,476.14,500.0,454.8036,454.9851,454.794,454.9851,500.0
2020-12-22 14:30:00,475.77,475.97,475.67,475.96,1243.0,454.6316,454.8227,454.536,454.8131,1243.0
2020-12-22 14:35:00,475.64,475.64,475.24,475.24,1156.0,454.5074,454.5074,454.1251,454.1251,1156.0
2020-12-22 14:40:00,474.96,475.06,474.84,475.06,800.0,453.8576,453.9531,453.7429,453.9531,800.0
2020-12-22 14:45:00,474.76,474.97,474.59,474.97,1877.0,453.6665,453.8671,453.504,453.8671,1877.0
2020-12-22 14:50:00,475.08,475.22,474.93,474.94,1906.0,453.9722,454.106,453.8289,453.8385,1906.0
2020-12-22 14:55:00,474.97,475.46,474.97,475.46,1667.0,453.8671,454.3354,453.8671,454.3354,1667.0
2020-12-22 15:00:00,475.31,475.73,475.31,475.65,1100.0,454.192,454.5934,454.192,454.5169,1100.0
2020-12-22 15:05:00,475.56,475.89,475.39,475.89,2200.0,454.4309,454.7462,454.2685,454.7462,2200.0
2020-12-22 15:10:00,475.86,476.18,475.86,476.07,800.0,454.7176,455.0234,454.7176,454.9183,800.0
2020-12-22 15:15:00,475.87,476.59,475.8,476.28,2310.0,454.7271,455.4151,454.6602,455.1189,2310.0
2020-12-22 15:20:00,476.21,476.43,475.11,475.11,4823.0,455.052,455.2623,454.0009,454.0009,4823.0
2020-12-22 15:25:00,475.35,475.36,474.59,474.85,14418.0,454.2302,454.2398,453.504,453.7525,14418.0
2020-12-22 15:30:00,474.97,475.64,474.94,475.11,9246.0,453.8671,454.5074,453.8385,454.0009,9246.0
2020-12-22 15:35:00,474.96,475.25,474.83,474.85,4331.0,453.8576,454.1347,453.7333,453.7525,4331.0
2020-12-22 15:40:00,474.96,475.65,474.82,475.65,3382.0,453.8576,454.5169,453.7238,454.5169,3382.0
2020-12-22 15:45:00,475.5,475.88,475.45,475.49,3973.0,454.3736,454.7367,454.3258,454.364,3973.0
2020-12-22 15:50:00,475.3,475.76,475.08,475.62,4556.0,454.1825,454.622,453.9722,454.4882,4556.0
2020-12-22 15:55:00,475.73,476.94,475.62,476.78,19002.0,454.5934,455.7496,454.4882,455.5967,19002.0
2020-12-23 09:30:00,479.07,480.39,478.7,479.83,26070.0,457.785,459.0463,457.4314,458.5112,26070.0
2020-12-23 09:35:00,479.79,479.98,478.07,478.48,12691.0,458.473,458.6545,456.8294,457.2212,12691.0
2020-12-23 09:40:00,478.91,479.27,478.25,478.37,6960.0,457.6321,457.9761,457.0014,457.1161,6960.0
2020-12-23 09:45:00,478.51,478.51,477.18,477.79,13831.0,457.2498,457.2498,455.9789,456.5618,13831.0
2020-12-23 09:50:00,477.66,477.83,476.79,477.15,7400.0,456.4376,456.6001,455.6063,455.9503,7400.0
2020-12-23 09:55:00,477.01,478.18,476.74,477.89,9009.0,455.8165,456.9345,455.5585,456.6574,9009.0
2020-12-23 10:00:00,478.13,478.13,477.23,477.95,3477.0,456.8867,456.8867,456.0267,456.7147,3477.0
2020-12-23 10:05:00,477.68,478.17,476.59,477.81,4504.0,456.4567,456.9249,455.4151,456.5809,4504.0
2020-12-23 10:10:00,477.45,478.04,477.29,477.31,5200.0,456.2369,456.8007,456.084,456.1032,5200.0
2020-12-23 10:15:00,477.53,477.7,476.4,476.4,3200.0,456.3134,456.4758,455.2336,455.2336,3200.0
2020-12-23 10:20:00,476.54,476.59,475.17,475.18,4450.0,455.3674,455.4151,454.0582,454.0678,4450.0
2020-12-23 10:25:00,475.24,475.79,475.24,475.71,980.0,454.1251,454.6507,454.1251,454.5742,980.0
2020-12-23 10:30:00,475.43,476.29,475.41,476.29,2700.0,454.3067,455.1285,454.2876,455.1285,2700.0
2020-12-23 10:35:00,476.47,476.47,476.1,476.26,1600.0,455.3005,455.3005,454.9469,455.0998,1600.0
2020-12-23 10:40:00,475.97,476.17,475.88,476.17,1025.0,454.8227,455.0138,454.7367,455.0138,1025.0
2020-12-23 10:45:00,475.92,476.22,475.67,475.76,2445.0,454.7749,455.0616,454.536,454.622,2445.0
2020-12-23 10:50:00,476.1,476.16,475.45,475.48,5315.0,454.9469,455.0043,454.3258,454.3545,5315.0
2020-12-23 10:55:00,475.4,476.16,475.35,475.96,2069.0,454.278,455.0043,454.2302,454.8131,2069.0
2020-12-23 11:00:00,476.05,476.89,476.01,476.89,3094.0,454.8991,455.7018,454.8609,455.7018,3094.0
2020-12-23 11:05:00,477.03,477.03,476.12,476.12,1143.0,455.8356,455.8356,454.966,454.966,1143.0
2020-12-23 11:10:00,476.2,476.75,476.17,476.75,1040.0,455.0425,455.568,455.0138,455.568,1040.0
2020-12-23 11:15:00,476.65,477.06,476.36,476.58,4002.0,455.4725,455.8643,455.1954,455.4056,4002.0
2020-12-23 11:20:00,476.93,477.0,476.84,476.85,900.0,455.74,455.8069,455.654,455.6636,900.0
2020-12-23 11:25:00,476.86,477.37,476.83,476.83,2382.0,455.6732,456.1605,455.6445,455.6445,2382.0
2020-12-23 11:30:00,477.03,477.06,476.25,476.28,11559.0,455.8356,455.8643,455.0903,455.1189,11559.0
2020-12-23 11:35:00,476.18,477.46,476.01,477.46,6436.0,455.0234,456.2465,454.8609,456.2465,6436.0
2020-12-23 11:40:00,477.66,477.92,477.62,477.83,1424.0,456.4376,456.6861,456.3994,456.6001,1424.0
2020-12-23 11:45:00,477.92,478.01,477.53,478.01,1000.0,456.6861,456.7721,456.3134,456.7721,1000.0
2020-12-23 11:50:00,477.79,478.25,477.66,478.25,1700.0,456.5618,457.0014,456.4376,457.0014,1700.0
2020-12-23 11:55:00,478.1,478.75,478.09,478.75,1438.0,456.8581,457.4792,456.8485,457.4792,1438.0
2020-12-23 12:00:00,478.34,478.4,478.03,478.12,1700.0,457.0874,457.1447,456.7912,456.8772,1700.0
2020-12-23 12:05:00,477.95,478.09,477.59,477.59,1104.0,456.7147,456.8485,456.3707,456.3707,1104.0
2020-12-23 12:10:00,478.11,478.11,478.11,478.11,100.0,456.8676,456.8676,456.8676,456.8676,100.0
2020-12-23 12:15:00,478.02,478.1,477.87,477.92,1200.0,456.7816,456.8581,456.6383,456.6861,1200.0
2020-12-23 12:20:00,477.61,478.25,477.6,478.0,1550.0,456.3898,457.0014,456.3803,456.7625,1550.0
2020-12-23 12:25:00,477.96,478.35,477.77,478.35,2650.0,456.7243,457.097,456.5427,457.097,2650.0
2020-12-23 12:30:00,478.41,479.36,478.41,478.92,1965.0,457.1543,458.0621,457.1543,457.6416,1965.0
2020-12-23 12:35:00,478.87,478.87,478.86,478.87,318.0,457.5938,457.5938,457.5843,457.5938,318.0
2020-12-23 12:40:00,479.22,479.22,479.22,479.22,100.0,457.9283,457.9283,457.9283,457.9283,100.0
2020-12-23 12:45:00,478.92,478.92,478.59,478.75,754.0,457.6416,457.6416,457.3263,457.4792,754.0
2020-12-23 12:50:00,478.14,478.14,477.86,477.87,300.0,456.8963,456.8963,456.6287,456.6383,300.0
2020-12-23 12:55:00,478.12,478.34,477.65,478.34,417.0,456.8772,457.0874,456.4281,457.0874,417.0
2020-12-23 13:00:00,478.63,478.7,478.58,478.66,2011.0,457.3645,457.4314,457.3167,457.3932,2011.0
2020-12-23 13:05:00,478.51,478.7,477.85,478.7,1773.0,457.2498,457.4314,456.6192,457.4314,1773.0
2020-12-23 13:10:00,478.71,478.71,478.63,478.64,200.0,457.441,457.441,457.3645,457.3741,200.0
2020-12-23 13:15:00,478.28,478.49,478.26,478.26,300.0,457.0301,457.2307,457.0109,457.0109,300.0
2020-12-23 13:20:00,478.29,478.66,478.29,478.66,200.0,457.0396,457.3932,457.0396,457.3932,200.0
2020-12-23 13:25:00,478.65,478.99,478.63,478.75,1027.0,457.3836,457.7085,457.3645,457.4792,1027.0
2020-12-23 13:30:00,478.5,478.61,478.48,478.61,530.0,457.2403,457.3454,457.2212,457.3454,530.0
2020-12-23 13:35:00,478.89,478.92,478.32,478.85,3398.0,457.613,457.6416,457.0683,457.5747,3398.0
2020-12-23 13:40:00,479.0,479.0,478.9,478.9,400.0,457.7181,457.7181,457.6225,457.6225,400.0
2020-12-23 13:45:00,479.0,479.0,478.76,478.76,452.0,457.7181,457.7181,457.4887,457.4887,452.0
2020-12-23 13:50:00,478.76,478.76,478.76,478.76,0.0,457.4887,457.4887,457.4887,457.4887,0.0
2020-12-23 13:55:00,478.92,478.92,478.92,478.92,202.0,457.6416,457.6416,457.6416,457.6416,202.0
2020-12-23 14:00:00,478.77,478.85,478.39,478.78,1242.0,457.4983,457.5747,457.1352,457.5078,1242.0
2020-12-23 14:05:00,478.72,478.88,478.48,478.65,600.0,457.4505,457.6034,457.2212,457.3836,600.0
2020-12-23 14:10:00,478.66,478.66,478.47,478.47,818.0,457.3932,457.3932,457.2116,457.2116,818.0
2020-12-23 14:15:00,478.68,478.68,478.5,478.52,1001.0,457.4123,457.4123,457.2403,457.2594,1001.0
2020-12-23 14:20:00,478.47,478.74,478.39,478.74,500.0,457.2116,457.4696,457.1352,457.4696,500.0
2020-12-23 14:25:00,478.52,478.52,478.51,478.52,224.0,457.2594,457.2594,457.2498,457.2594,224.0
2020-12-23 14:30:00,479.0,479.19,479.0,479.03,571.0,457.7181,457.8996,457.7181,457.7467,571.0
2020-12-23 14:35:00,478.93,478.93,478.93,478.93,100.0,457.6512,457.6512,457.6512,457.6512,100.0
2020-12-23 14:40:00,478.86,478.97,478.35,478.35,2502.0,457.5843,457.6894,457.097,457.097,2502.0
2020-12-23 14:45:00,478.3,478.3,478.01,478.01,1200.0,457.0492,457.0492,456.7721,456.7721,1200.0
2020-12-23 14:50:00,478.23,478.23,477.7,477.7,500.0,456.9823,456.9823,456.4758,456.4758,500.0
2020-12-23 14:55:00,477.84,477.84,477.29,477.41,700.0,456.6096,456.6096,456.084,456.1987,700.0
2020-12-23 15:00:00,477.35,477.55,477.35,477.55,345.0,456.1414,456.3325,456.1414,456.3325,345.0
2020-12-23 15:05:00,477.7,477.93,477.42,477.42,3950.0,456.4758,456.6956,456.2083,456.2083,3950.0
2020-12-23 15:10:00,477.38,478.0,477.38,477.88,12473.0,456.17,456.7625,456.17,456.6478,12473.0
2020-12-23 15:15:00,478.01,478.22,477.97,477.97,600.0,456.7721,456.9727,456.7338,456.7338,600.0
2020-12-23 15:20:00,478.13,478.19,477.49,477.49,1500.0,456.8867,456.9441,456.2752,456.2752,1500.0
2020-12-23 15:25:00,477.0,477.26,476.58,476.58,2109.0,455.8069,456.0554,455.4056,455.4056,2109.0
2020-12-23 15:30:00,476.88,477.48,476.88,477.29,1903.0,455.6923,456.2656,455.6923,456.084,1903.0
2020-12-23 15:35:00,477.38,477.59,476.98,476.98,2700.0,456.17,456.3707,455.7878,455.7878,2700.0
2020-12-23 15:40:00,476.98,476.98,476.59,476.73,1300.0,455.7878,455.7878,455.4151,455.5489,1300.0
2020-12-23 15:45:00,476.73,476.98,476.46,476.68,3591.0,455.5489,455.7878,455.2909,455.5011,3591.0
2020-12-23 15:50:00,476.55,476.58,475.25,475.25,9891.0,455.3769,455.4056,454.1347,454.1347,9891.0
2020-12-23 15:55:00,475.42,475.73,474.2,474.2,12785.0,454.2971,454.5934,453.1313,453.1313,12785.0
2020-12-24 09:30:00,478.74,478.98,477.08,477.98,8866.0,457.4696,457.699,455.8834,456.7434,8866.0
2020-12-24 09:35:00,478.89,479.9,478.46,479.31,9524.0,457.613,458.5781,457.2021,458.0143,9524.0
2020-12-24 09:40:00,479.15,482.16,479.15,481.94,4257.0,457.8614,460.7377,457.8614,460.5274,4257.0
2020-12-24 09:45:00,482.36,482.98,482.24,482.97,5124.0,460.9288,461.5212,460.8141,461.5117,5124.0
2020-12-24 09:50:00,482.68,483.43,482.54,483.34,7446.0,461.2346,461.9512,461.1008,461.8652,7446.0
2020-12-24 09:55:00,483.52,483.62,482.87,483.29,4702.0,462.0372,462.1328,461.4161,461.8175,4702.0
2020-12-24 10:00:00,482.81,483.35,482.77,482.78,5481.0,461.3588,461.8748,461.3206,461.3301,5481.0
2020-12-24 10:05:00,482.82,483.3,482.82,483.3,2170.0,461.3683,461.827,461.3683,461.827,2170.0
2020-12-24 10:10:00,483.36,483.39,482.87,482.87,1338.0,461.8844,461.913,461.4161,461.4161,1338.0
2020-12-24 10:15:00,482.65,483.11,482.56,482.56,500.0,461.2059,461.6455,461.1199,461.1199,500.0
2020-12-24 10:20:00,482.99,483.0,482.66,483.0,1100.0,461.5308,461.5404,461.2155,461.5404,1100.0
2020-12-24 10:25:00,483.53,484.16,483.21,483.98,1119.0,462.0468,462.6488,461.741,462.4768,1119.0
2020-12-24 10:30:00,483.38,484.4,483.19,484.4,2450.0,461.9035,462.8781,461.7219,462.8781,2450.0
2020-12-24 10:35:00,484.35,484.6,483.87,483.87,3200.0,462.8304,463.0693,462.3717,462.3717,3200.0
2020-12-24 10:40:00,483.99,483.99,483.37,483.5,606.0,462.4864,462.4864,461.8939,462.0181,606.0
2020-12-24 10:45:00,483.2,483.2,482.83,482.83,314.0,461.7315,461.7315,461.3779,461.3779,314.0
2020-12-24 10:50:00,483.16,483.16,482.86,482.9,600.0,461.6932,461.6932,461.4066,461.4448,600.0
2020-12-24 10:55:00,483.12,483.12,481.24,481.24,1628.0,461.655,461.655,459.8585,459.8585,1628.0
2020-12-24 11:00:00,481.54,482.48,481.24,482.0,1400.0,460.1452,461.0435,459.8585,460.5848,1400.0
2020-12-24 11:05:00,482.23,482.23,481.76,482.13,1562.0,460.8046,460.8046,460.3554,460.709,1562.0
2020-12-24 11:10:00,481.32,482.13,481.32,481.91,753.0,459.935,460.709,459.935,460.4988,753.0
2020-12-24 11:15:00,481.64,481.88,481.55,481.55,1539.0,460.2408,460.4701,460.1548,460.1548,1539.0
2020-12-24 11:20:00,481.82,482.25,481.69,482.0,2601.0,460.4128,460.8237,460.2886,460.5848,2601.0
2020-12-24 11:25:00,481.04,481.08,480.88,480.88,800.0,459.6674,459.7057,459.5145,459.5145,800.0
2020-12-24 11:30:00,480.86,481.34,480.65,481.08,1803.0,459.4954,459.9541,459.2948,459.7057,1803.0
2020-12-24 11:35:00,481.77,481.86,481.31,481.32,1017.0,460.365,460.451,459.9254,459.935,1017.0
2020-12-24 11:40:00,481.11,481.96,481.11,481.84,1222.0,459.7343,460.5466,459.7343,460.4319,1222.0
2020-12-24 11:45:00,481.82,481.84,481.82,481.84,300.0,460.4128,460.4319,460.4128,460.4319,300.0
2020-12-24 11:50:00,481.89,481.89,481.36,481.37,938.0,460.4797,460.4797,459.9732,459.9828,938.0
2020-12-24 11:55:00,481.45,481.81,481.26,481.26,964.0,460.0592,460.4032,459.8777,459.8777,964.0
2020-12-24 12:00:00,481.79,481.9,480.89,481.12,2690.0,460.3841,460.4892,459.5241,459.7439,2690.0
2020-12-24 12:05:00,481.36,481.97,481.16,481.68,5045.0,459.9732,460.5561,459.7821,460.279,5045.0
2020-12-24 12:10:00,481.74,482.63,481.74,482.39,1591.0,460.3363,461.1868,460.3363,460.9575,1591.0
2020-12-24 12:15:00,482.4,482.43,481.8,481.81,2909.0,460.967,460.9957,460.3937,460.4032,2909.0
2020-12-24 12:20:00,482.15,482.49,482.15,482.49,1200.0,460.7281,461.053,460.7281,461.053,1200.0
2020-12-24 12:25:00,482.45,483.01,482.44,483.01,1733.0,461.0148,461.5499,461.0052,461.5499,1733.0
2020-12-24 12:30:00,483.13,483.2,482.81,482.99,2111.0,461.6646,461.7315,461.3588,461.5308,2111.0
2020-12-24 12:35:00,482.94,483.12,482.34,482.36,2600.0,461.483,461.655,460.9097,460.9288,2600.0
2020-12-24 12:40:00,482.2,482.64,482.11,482.52,1400.0,460.7759,461.1963,460.6899,461.0817,1400.0
2020-12-24 12:45:00,482.58,482.59,481.88,481.89,4195.0,461.139,461.1486,460.4701,460.4797,4195.0
2020-12-24 12:50:00,482.0,482.58,481.7,482.24,9850.0,460.5848,461.139,460.2981,460.8141,9850.0
2020-12-24 12:55:00,481.99,483.78,481.99,483.32,12877.0,460.5752,462.2857,460.5752,461.8461,12877.0
2020-12-28 09:30:00,487.14,488.05,486.84,487.5,19694.0,465.4964,466.366,465.2097,465.8404,19694.0
2020-12-28 09:35:00,487.52,487.84,486.99,487.71,14740.0,465.8595,466.1653,465.3531,466.0411,14740.0
2020-12-28 09:40:00,487.81,488.08,487.5,487.77,9277.0,466.1366,466.3946,465.8404,466.0984,9277.0
2020-12-28 09:45:00,487.75,488.5,487.28,488.41,6051.0,466.0793,466.796,465.6302,466.71,6051.0
2020-12-28 09:50:00,487.56,487.83,487.22,487.33,2500.0,465.8978,466.1558,465.5729,465.678,2500.0
2020-12-28 09:55:00,487.6,488.72,487.6,488.62,3600.0,465.936,467.0062,465.936,466.9107,3600.0
2020-12-28 10:00:00,488.31,488.46,487.47,487.51,3476.0,466.6144,466.7578,465.8118,465.85,3476.0
2020-12-28 10:05:00,487.11,487.11,486.31,486.46,5300.0,465.4677,465.4677,464.7033,464.8466,5300.0
2020-12-28 10:10:00,486.36,486.74,485.6,485.7,8501.0,464.7511,465.1142,464.0248,464.1204,8501.0
2020-12-28 10:15:00,485.57,485.69,484.47,485.0,6437.0,463.9962,464.1108,462.945,463.4515,6437.0
2020-12-28 10:20:00,484.68,485.42,484.28,485.18,5493.0,463.1457,463.8528,462.7635,463.6235,5493.0
2020-12-28 10:25:00,484.87,485.16,483.87,484.2,9087.0,463.3273,463.6044,462.3717,462.687,9087.0
2020-12-28 10:30:00,484.24,484.66,484.16,484.44,3674.0,462.7253,463.1266,462.6488,462.9164,3674.0
2020-12-28 10:35:00,484.59,485.31,484.59,485.19,2371.0,463.0597,463.7477,463.0597,463.6331,2371.0
2020-12-28 10:40:00,485.62,485.62,484.63,484.63,3858.0,464.0439,464.0439,463.0979,463.0979,3858.0
2020-12-28 10:45:00,484.71,484.99,484.47,484.77,2222.0,463.1744,463.4419,462.945,463.2317,2222.0
2020-12-28 10:50:00,484.67,484.99,484.56,484.56,1969.0,463.1362,463.4419,463.031,463.031,1969.0
2020-12-28 10:55:00,484.48,485.15,484.48,485.02,1400.0,462.9546,463.5948,462.9546,463.4706,1400.0
2020-12-28 11:00:00,485.08,485.13,484.87,484.89,2294.0,463.5279,463.5757,463.3273,463.3464,2294.0
2020-12-28 11:05:00,484.82,485.14,484.79,485.14,1120.0,463.2795,463.5853,463.2508,463.5853,1120.0
2020-12-28 11:10:00,485.08,485.08,484.81,484.99,1922.0,463.5279,463.5279,463.2699,463.4419,1922.0
2020-12-28 11:15:00,484.85,484.85,484.19,484.51,701.0,463.3082,463.3082,462.6775,462.9833,701.0
2020-12-28 11:20:00,484.41,485.38,484.35,485.38,10599.0,462.8877,463.8146,462.8304,463.8146,10599.0
2020-12-28 11:25:00,485.31,485.39,484.86,485.23,4900.0,463.7477,463.8242,463.3177,463.6713,4900.0
2020-12-28 11:30:00,485.2,485.85,485.04,485.06,8855.0,463.6426,464.2637,463.4897,463.5088,8855.0
2020-12-28 11:35:00,485.04,485.04,484.2,484.2,4669.0,463.4897,463.4897,462.687,462.687,4669.0
2020-12-28 11:40:00,484.2,484.2,483.12,483.23,13474.0,462.687,462.687,461.655,461.7601,13474.0
2020-12-28 11:45:00,483.23,483.25,482.64,482.95,1000.0,461.7601,461.7792,461.1963,461.4926,1000.0
2020-12-28 11:50:00,482.65,482.65,482.01,482.01,1205.0,461.2059,461.2059,460.5943,460.5943,1205.0
2020-12-28 11:55:00,482.0,482.01,481.63,481.71,3065.0,460.5848,460.5943,460.2312,460.3077,3065.0
2020-12-28 12:00:00,481.59,481.59,481.19,481.35,900.0,460.193,460.193,459.8108,459.9637,900.0
2020-12-28 12:05:00,481.36,481.89,481.33,481.45,828.0,459.9732,460.4797,459.9445,460.0592,828.0
2020-12-28 12:10:00,481.47,481.83,481.27,481.55,1600.0,460.0783,460.4223,459.8872,460.1548,1600.0
2020-12-28 12:15:00,481.59,481.86,481.59,481.86,900.0,460.193,460.451,460.193,460.451,900.0
2020-12-28 12:20:00,481.8,481.9,481.73,481.73,500.0,460.3937,460.4892,460.3268,460.3268,500.0
2020-12-28 12:25:00,481.75,481.81,481.41,481.56,1709.0,460.3459,460.4032,460.021,460.1643,1709.0
2020-12-28 12:30:00,481.62,481.62,481.23,481.4,1200.0,460.2217,460.2217,459.849,460.0114,1200.0
2020-12-28 12:35:00,481.52,481.99,481.52,481.99,1200.0,460.1261,460.5752,460.1261,460.5752,1200.0
2020-12-28 12:40:00,481.54,481.6,481.13,481.13,700.0,460.1452,460.2026,459.7534,459.7534,700.0
2020-12-28 12:45:00,481.35,481.35,480.79,480.88,8429.0,459.9637,459.9637,459.4285,459.5145,8429.0
2020-12-28 12:50:00,480.63,480.68,480.0,480.2,7637.0,459.2757,459.3234,458.6736,458.8648,7637.0
2020-12-28 12:55:00,480.22,480.22,479.53,479.81,1750.0,458.8839,458.8839,458.2245,458.4921,1750.0
2020-12-28 13:00:00,479.79,479.96,479.76,479.76,500.0,458.473,458.6354,458.4443,458.4443,500.0
2020-12-28 13:05:00,479.59,479.76,479.54,479.65,1603.0,458.2819,458.4443,458.2341,458.3392,1603.0
2020-12-28 13:10:00,479.63,479.63,479.21,479.21,600.0,458.3201,458.3201,457.9187,457.9187,600.0
2020-12-28 13:15:00,479.2,479.2,479.19,479.19,756.0,457.9092,457.9092,457.8996,457.8996,756.0
2020-12-28 13:20:00,479.47,479.47,479.32,479.36,700.0,458.1672,458.1672,458.0239,458.0621,700.0
2020-12-28 13:25:00,479.36,479.46,479.05,479.08,1909.0,458.0621,458.1576,457.7659,457.7945,1909.0
2020-12-28 13:30:00,479.06,479.06,478.57,478.58,1400.0,457.7754,457.7754,457.3072,457.3167,1400.0
2020-12-28 13:35:00,478.58,479.21,478.58,478.92,2239.0,457.3167,457.9187,457.3167,457.6416,2239.0
2020-12-28 13:40:00,478.78,478.92,478.57,478.61,1845.0,457.5078,457.6416,457.3072,457.3454,1845.0
2020-12-28 13:45:00,478.45,478.45,478.45,478.45,200.0,457.1925,457.1925,457.1925,457.1925,200.0
2020-12-28 13:50:00,478.43,478.78,478.42,478.78,2262.0,457.1734,457.5078,457.1638,457.5078,2262.0
2020-12-28 13:55:00,478.75,478.89,478.75,478.88,740.0,457.4792,457.613,457.4792,457.6034,740.0
2020-12-28 14:00:00,478.68,478.9,478.68,478.71,400.0,457.4123,457.6225,457.4123,457.441,400.0
2020-12-28 14:05:00,478.95,478.95,478.53,478.71,750.0,457.6703,457.6703,457.269,457.441,750.0
2020-12-28 14:10:00,478.88,478.95,478.86,478.95,905.0,457.6034,457.6703,457.5843,457.6703,905.0
2020-12-28 14:15:00,479.08,479.54,479.06,479.54,1702.0,457.7945,458.2341,457.7754,458.2341,1702.0
2020-12-28 14:20:00,479.53,479.56,479.41,479.5,821.0,458.2245,458.2532,458.1099,458.1959,821.0
2020-12-28 14:25:00,479.57,479.57,479.32,479.55,1395.0,458.2627,458.2627,458.0239,458.2436,1395.0
2020-12-28 14:30:00,479.56,479.66,479.44,479.66,550.0,458.2532,458.3487,458.1385,458.3487,550.0
2020-12-28 14:35:00,479.62,479.98,479.6,479.88,2009.0,458.3105,458.6545,458.2914,458.559,2009.0
2020-12-28 14:40:00,479.82,480.06,479.73,480.04,1100.0,458.5016,458.731,458.4156,458.7119,1100.0
2020-12-28 14:45:00,480.19,480.33,480.07,480.23,1300.0,458.8552,458.989,458.7405,458.8934,1300.0
2020-12-28 14:50:00,480.32,480.8,480.32,480.53,1608.0,458.9794,459.4381,458.9794,459.1801,1608.0
2020-12-28 14:55:00,480.78,481.23,480.78,481.21,1669.0,459.419,459.849,459.419,459.8299,1669.0
2020-12-28 15:00:00,481.0,481.92,480.99,481.92,1130.0,459.6292,460.5083,459.6197,460.5083,1130.0
2020-12-28 15:05:00,481.89,481.89,481.42,481.5,4334.0,460.4797,460.4797,460.0306,460.107,4334.0
2020-12-28 15:10:00,481.35,481.65,481.25,481.41,2208.0,459.9637,460.2503,459.8681,460.021,2208.0
2020-12-28 15:15:00,481.54,481.68,481.48,481.64,1300.0,460.1452,460.279,460.0879,460.2408,1300.0
2020-12-28 15:20:00,481.74,482.1,481.47,481.85,2416.0,460.3363,460.6803,460.0783,460.4414,2416.0
2020-12-28 15:25:00,481.85,481.91,481.36,481.36,2811.0,460.4414,460.4988,459.9732,459.9732,2811.0
2020-12-28 15:30:00,481.38,481.62,481.17,481.17,1356.0,459.9923,460.2217,459.7917,459.7917,1356.0
2020-12-28 15:35:00,481.06,481.21,480.3,480.32,5223.0,459.6865,459.8299,458.9603,458.9794,5223.0
2020-12-28 15:40:00,480.22,480.38,480.12,480.19,3805.0,458.8839,459.0368,458.7883,458.8552,3805.0
2020-12-28 15:45:00,480.2,480.36,479.98,480.36,4075.0,458.8648,459.0176,458.6545,459.0176,4075.0
2020-12-28 15:50:00,480.36,480.43,479.97,480.27,5848.0,459.0176,459.0845,458.645,458.9316,5848.0
2020-12-28 15:55:00,480.15,480.91,480.15,480.91,11724.0,458.817,459.5432,458.817,459.5432,11724.0
2020-12-29 09:30:00,489.45,489.45,488.21,488.34,17869.0,467.7038,467.7038,466.5189,466.6431,17869.0
2020-12-29 09:35:00,488.51,488.51,487.18,487.32,9650.0,466.8055,466.8055,465.5346,465.6684,9650.0
2020-12-29 09:40:00,487.27,487.68,486.78,487.32,11701.0,465.6206,466.0124,465.1524,465.6684,11701.0
2020-12-29 09:45:00,487.47,487.76,486.54,486.64,22505.0,465.8118,466.0889,464.9231,465.0186,22505.0
2020-12-29 09:50:00,486.79,487.65,486.79,487.18,6769.0,465.162,465.9838,465.162,465.5346,6769.0
2020-12-29 09:55:00,487.18,487.25,485.64,485.92,16535.0,465.5346,465.6015,464.0631,464.3306,16535.0
2020-12-29 10:00:00,486.1,486.5,485.18,486.5,22057.0,464.5026,464.8848,463.6235,464.8848,22057.0
2020-12-29 10:05:00,486.2,486.2,485.0,485.3,6340.0,464.5982,464.5982,463.4515,463.7382,6340.0
2020-12-29 10:10:00,485.38,485.38,483.36,483.45,4911.0,463.8146,463.8146,461.8844,461.9704,4911.0
2020-12-29 10:15:00,483.76,483.98,483.39,483.93,2509.0,462.2666,462.4768,461.913,462.429,2509.0
2020-12-29 10:20:00,484.58,486.06,484.48,485.64,5060.0,463.0502,464.4644,462.9546,464.0631,5060.0
2020-12-29 10:25:00,485.59,485.59,484.02,484.02,2812.0,464.0153,464.0153,462.515,462.515,2812.0
2020-12-29 10:30:00,484.02,484.93,484.02,484.79,1771.0,462.515,463.3846,462.515,463.2508,1771.0
2020-12-29 10:35:00,484.93,485.49,484.76,485.44,2501.0,463.3846,463.9197,463.2222,463.8719,2501.0
2020-12-29 10:40:00,485.37,486.1,485.37,485.97,2052.0,463.8051,464.5026,463.8051,464.3784,2052.0
2020-12-29 10:45:00,485.85,485.9,485.61,485.9,6107.0,464.2637,464.3115,464.0344,464.3115,6107.0
2020-12-29 10:50:00,485.2,486.12,485.2,486.12,800.0,463.6426,464.5217,463.6426,464.5217,800.0
2020-12-29 10:55:00,485.97,486.49,485.93,486.36,1002.0,464.3784,464.8753,464.3402,464.7511,1002.0
2020-12-29 11:00:00,486.25,486.62,485.98,485.98,900.0,464.646,464.9995,464.388,464.388,900.0
2020-12-29 11:05:00,486.36,486.41,486.01,486.34,1735.0,464.7511,464.7988,464.4166,464.732,1735.0
2020-12-29 11:10:00,486.66,486.89,486.66,486.78,2162.0,465.0377,465.2575,465.0377,465.1524,2162.0
2020-12-29 11:15:00,485.61,485.7,485.08,485.46,1049.0,464.0344,464.1204,463.5279,463.8911,1049.0
2020-12-29 11:20:00,485.71,486.24,485.71,486.14,1825.0,464.1299,464.6364,464.1299,464.5408,1825.0
2020-12-29 11:25:00,486.22,486.5,486.22,486.5,861.0,464.6173,464.8848,464.6173,464.8848,861.0
2020-12-29 11:30:00,486.39,486.39,485.73,485.75,1883.0,464.7797,464.7797,464.1491,464.1682,1883.0
2020-12-29 11:35:00,485.77,485.79,485.36,485.36,1950.0,464.1873,464.2064,463.7955,463.7955,1950.0
2020-12-29 11:40:00,484.96,484.96,484.4,484.41,1182.0,463.4133,463.4133,462.8781,462.8877,1182.0
2020-12-29 11:45:00,484.06,484.06,483.46,483.79,900.0,462.5533,462.5533,461.9799,462.2953,900.0
2020-12-29 11:50:00,483.5,483.52,483.46,483.47,600.0,462.0181,462.0372,461.9799,461.9895,600.0
2020-12-29 11:55:00,483.28,483.6,483.11,483.6,900.0,461.8079,462.1137,461.6455,462.1137,900.0
2020-12-29 12:00:00,483.59,483.61,483.17,483.4,2718.0,462.1041,462.1232,461.7028,461.9226,2718.0
2020-12-29 12:05:00,483.32,483.35,483.1,483.2,900.0,461.8461,461.8748,461.6359,461.7315,900.0
2020-12-29 12:10:00,483.25,483.34,482.62,483.11,2110.0,461.7792,461.8652,461.1772,461.6455,2110.0
2020-12-29 12:15:00,483.1,483.51,482.82,482.86,2200.0,461.6359,462.0277,461.3683,461.4066,2200.0
2020-12-29 12:20:00,483.06,483.24,482.6,482.65,800.0,461.5977,461.7697,461.1581,461.2059,800.0
2020-12-29 12:25:00,482.66,484.08,482.51,484.08,2314.0,461.2155,462.5724,461.0721,462.5724,2314.0
2020-12-29 12:30:00,483.89,484.62,483.49,484.17,1900.0,462.3908,463.0884,462.0086,462.6584,1900.0
2020-12-29 12:35:00,484.07,484.5,484.07,484.5,413.0,462.5628,462.9737,462.5628,462.9737,413.0
2020-12-29 12:40:00,484.07,484.55,483.83,484.55,900.0,462.5628,463.0215,462.3335,463.0215,900.0
2020-12-29 12:45:00,484.15,484.27,483.95,483.95,1100.0,462.6393,462.7539,462.4481,462.4481,1100.0
2020-12-29 12:50:00,483.49,484.25,483.49,484.25,600.0,462.0086,462.7348,462.0086,462.7348,600.0
2020-12-29 12:55:00,484.16,484.16,483.93,483.93,600.0,462.6488,462.6488,462.429,462.429,600.0
2020-12-29 13:00:00,483.93,483.93,483.93,483.93,0.0,462.429,462.429,462.429,462.429,0.0
2020-12-29 13:05:00,484.49,484.49,483.66,483.89,1300.0,462.9642,462.9642,462.171,462.3908,1300.0
2020-12-29 13:10:00,483.69,483.94,483.66,483.92,3400.0,462.1997,462.4386,462.171,462.4195,3400.0
2020-12-29 13:15:00,484.3,484.39,484.26,484.39,1042.0,462.7826,462.8686,462.7444,462.8686,1042.0
2020-12-29 13:20:00,484.13,484.63,484.12,484.48,800.0,462.6201,463.0979,462.6106,462.9546,800.0
2020-12-29 13:25:00,484.42,484.42,484.42,484.42,100.0,462.8973,462.8973,462.8973,462.8973,100.0
2020-12-29 13:30:00,484.29,484.6,484.29,484.5,1400.0,462.773,463.0693,462.773,462.9737,1400.0
2020-12-29 13:35:00,484.51,484.52,483.71,483.71,1111.0,462.9833,462.9928,462.2188,462.2188,1111.0
2020-12-29 13:40:00,483.79,484.22,483.79,483.89,631.0,462.2953,462.7061,462.2953,462.3908,631.0
2020-12-29 13:45:00,484.0,484.38,484.0,484.06,2915.0,462.4959,462.859,462.4959,462.5533,2915.0
2020-12-29 13:50:00,484.14,484.88,483.98,484.88,1189.0,462.6297,463.3368,462.4768,463.3368,1189.0
2020-12-29 13:55:00,484.93,484.96,484.6,484.76,733.0,463.3846,463.4133,463.0693,463.2222,733.0
2020-12-29 14:00:00,484.66,484.66,484.55,484.55,400.0,463.1266,463.1266,463.0215,463.0215,400.0
2020-12-29 14:05:00,484.65,484.8,484.22,484.23,1040.0,463.117,463.2604,462.7061,462.7157,1040.0
2020-12-29 14:10:00,484.33,484.33,484.07,484.2,400.0,462.8113,462.8113,462.5628,462.687,400.0
2020-12-29 14:15:00,483.9,483.96,483.81,483.95,700.0,462.4004,462.4577,462.3144,462.4481,700.0
2020-12-29 14:20:00,483.86,483.86,483.64,483.64,600.0,462.3621,462.3621,462.1519,462.1519,600.0
2020-12-29 14:25:00,483.63,483.63,483.2,483.36,500.0,462.1424,462.1424,461.7315,461.8844,500.0
2020-12-29 14:30:00,483.25,483.25,483.08,483.16,1005.0,461.7792,461.7792,461.6168,461.6932,1005.0
2020-12-29 14:35:00,483.3,483.41,483.01,483.33,2393.0,461.827,461.9321,461.5499,461.8557,2393.0
2020-12-29 14:40:00,483.29,483.64,483.29,483.64,632.0,461.8175,462.1519,461.8175,462.1519,632.0
2020-12-29 14:45:00,483.46,483.58,483.46,483.47,500.0,461.9799,462.0946,461.9799,461.9895,500.0
2020-12-29 14:50:00,483.77,483.84,483.77,483.78,500.0,462.2761,462.343,462.2761,462.2857,500.0
2020-12-29 14:55:00,483.72,484.07,483.69,484.07,700.0,462.2284,462.5628,462.1997,462.5628,700.0
2020-12-29 15:00:00,483.78,484.08,483.77,483.86,600.0,462.2857,462.5724,462.2761,462.3621,600.0
2020-12-29 15:05:00,484.07,484.07,483.67,483.67,500.0,462.5628,462.5628,462.1806,462.1806,500.0
2020-12-29 15:10:00,484.28,484.28,484.08,484.13,461.0,462.7635,462.7635,462.5724,462.6201,461.0
2020-12-29 15:15:00,484.25,484.61,484.12,484.44,2410.0,462.7348,463.0788,462.6106,462.9164,2410.0
2020-12-29 15:20:00,484.35,484.98,484.35,484.98,1030.0,462.8304,463.4324,462.8304,463.4324,1030.0
2020-12-29 15:25:00,484.95,485.01,484.62,484.71,1000.0,463.4037,463.461,463.0884,463.1744,1000.0
2020-12-29 15:30:00,484.72,484.89,484.59,484.73,1900.0,463.1839,463.3464,463.0597,463.1935,1900.0
2020-12-29 15:35:00,484.9,485.18,484.8,485.18,1000.0,463.3559,463.6235,463.2604,463.6235,1000.0
2020-12-29 15:40:00,485.3,485.51,485.01,485.51,1500.0,463.7382,463.9388,463.461,463.9388,1500.0
2020-12-29 15:45:00,485.23,485.42,485.0,485.0,1342.0,463.6713,463.8528,463.4515,463.4515,1342.0
2020-12-29 15:50:00,484.78,484.96,484.58,484.63,3453.0,463.2413,463.4133,463.0502,463.0979,3453.0
2020-12-29 15:55:00,484.31,484.44,483.88,484.03,4588.0,462.7921,462.9164,462.3813,462.5246,4588.0
2020-12-30 09:30:00,488.11,489.84,488.0,488.16,12074.0,466.4233,468.0765,466.3182,466.4711,12074.0
2020-12-30 09:35:00,488.14,489.04,488.14,488.96,7218.0,466.452,467.312,466.452,467.2355,7218.0
2020-12-30 09:40:00,488.76,489.28,488.53,488.89,8289.0,467.0444,467.5413,466.8247,467.1687,8289.0
2020-12-30 09:45:00,488.85,489.37,488.14,489.18,4981.0,467.1304,467.6273,466.452,467.4458,4981.0
2020-12-30 09:50:00,489.21,490.78,489.21,490.63,16684.0,467.4744,468.9747,467.4744,468.8314,16684.0
2020-12-30 09:55:00,490.86,491.41,490.32,491.41,5916.0,469.0511,469.5767,468.5351,469.5767,5916.0
2020-12-30 10:00:00,491.31,491.44,490.9,491.03,3402.0,469.4811,469.6054,469.0894,469.2136,3402.0
2020-12-30 10:05:00,491.14,491.58,490.83,490.97,3982.0,469.3187,469.7391,469.0225,469.1562,3982.0
2020-12-30 10:10:00,491.31,491.66,490.98,490.98,5459.0,469.4811,469.8156,469.1658,469.1658,5459.0
2020-12-30 10:15:00,491.09,491.53,490.89,491.53,2610.0,469.2709,469.6914,469.0798,469.6914,2610.0
2020-12-30 10:20:00,491.49,492.63,491.49,492.44,14101.0,469.6531,470.7425,469.6531,470.5609,14101.0
2020-12-30 10:25:00,492.57,492.61,492.07,492.18,2720.0,470.6852,470.7234,470.2074,470.3125,2720.0
2020-12-30 10:30:00,492.51,492.66,491.41,491.6,2300.0,470.6278,470.7712,469.5767,469.7583,2300.0
2020-12-30 10:35:00,491.17,491.32,490.52,490.72,3100.0,469.3474,469.4907,468.7262,468.9174,3100.0
2020-12-30 10:40:00,490.57,491.28,490.57,491.28,3513.0,468.774,469.4525,468.774,469.4525,3513.0
2020-12-30 10:45:00,490.96,491.4,490.9,491.34,1700.0,469.1467,469.5671,469.0894,469.5098,1700.0
2020-12-30 10:50:00,491.64,491.69,490.4,490.42,2213.0,469.7965,469.8443,468.6116,468.6307,2213.0
2020-12-30 10:55:00,490.38,491.07,490.38,490.66,1300.0,468.5925,469.2518,468.5925,468.86,1300.0
2020-12-30 11:00:00,490.64,490.92,490.44,490.5,4075.0,468.8409,469.1085,468.6498,468.7071,4075.0
2020-12-30 11:05:00,490.33,490.72,490.29,490.66,2748.0,468.5447,468.9174,468.5065,468.86,2748.0
2020-12-30 11:10:00,490.62,490.72,490.26,490.46,2201.0,468.8218,468.9174,468.4778,468.6689,2201.0
2020-12-30 11:15:00,490.3,490.5,489.83,489.9,6511.0,468.516,468.7071,468.0669,468.1338,6511.0
2020-12-30 11:20:00,489.85,490.23,489.81,490.03,1300.0,468.086,468.4491,468.0478,468.258,1300.0
2020-12-30 11:25:00,490.29,490.29,488.8,488.87,6011.0,468.5065,468.5065,467.0827,467.1495,6011.0
2020-12-30 11:30:00,489.04,489.57,488.72,489.57,15892.0,467.312,467.8184,467.0062,467.8184,15892.0
2020-12-30 11:35:00,489.95,490.25,489.48,489.57,5640.0,468.1816,468.4682,467.7324,467.8184,5640.0
2020-12-30 11:40:00,489.53,489.77,489.53,489.61,1400.0,467.7802,468.0096,467.7802,467.8567,1400.0
2020-12-30 11:45:00,489.62,489.62,489.32,489.32,240.0,467.8662,467.8662,467.5796,467.5796,240.0
2020-12-30 11:50:00,489.45,489.58,489.44,489.58,600.0,467.7038,467.828,467.6942,467.828,600.0
2020-12-30 11:55:00,489.65,489.65,489.41,489.58,1900.0,467.8949,467.8949,467.6656,467.828,1900.0
2020-12-30 12:00:00,489.57,489.58,489.01,489.16,3100.0,467.8184,467.828,467.2833,467.4267,3100.0
2020-12-30 12:05:00,488.95,489.05,488.95,489.05,600.0,467.226,467.3216,467.226,467.3216,600.0
2020-12-30 12:10:00,488.93,489.01,488.42,488.58,1511.0,467.2069,467.2833,466.7195,466.8724,1511.0
2020-12-30 12:15:00,488.58,488.58,488.58,488.58,0.0,466.8724,466.8724,466.8724,466.8724,0.0
2020-12-30 12:20:00,488.6,488.97,488.6,488.97,500.0,466.8915,467.2451,466.8915,467.2451,500.0
2020-12-30 12:25:00,488.62,488.88,488.2,488.64,2015.0,466.9107,467.1591,466.5093,466.9298,2015.0
2020-12-30 12:30:00,488.64,488.74,488.64,488.74,993.0,466.9298,467.0253,466.9298,467.0253,993.0
2020-12-30 12:35:00,488.74,488.74,488.74,488.74,300.0,467.0253,467.0253,467.0253,467.0253,300.0
2020-12-30 12:40:00,489.11,489.21,489.09,489.21,500.0,467.3789,467.4744,467.3598,467.4744,500.0
2020-12-30 12:45:00,489.42,489.42,489.39,489.39,200.0,467.6751,467.6751,467.6464,467.6464,200.0
2020-12-30 12:50:00,489.32,489.51,489.32,489.42,1300.0,467.5796,467.7611,467.5796,467.6751,1300.0
2020-12-30 12:55:00,489.61,489.84,489.49,489.49,1600.0,467.8567,468.0765,467.742,467.742,1600.0
2020-12-30 13:00:00,489.81,490.64,489.81,490.31,1557.0,468.0478,468.8409,468.0478,468.5256,1557.0
2020-12-30 13:05:00,490.61,490.62,490.0,490.01,343.0,468.8122,468.8218,468.2293,468.2389,343.0
2020-12-30 13:10:00,490.08,490.51,490.02,490.31,483.0,468.3058,468.7167,468.2485,468.5256,483.0
2020-12-30 13:15:00,490.58,490.63,490.47,490.49,883.0,468.7836,468.8314,468.6785,468.6976,883.0
2020-12-30 13:20:00,490.49,490.51,490.23,490.23,1400.0,468.6976,468.7167,468.4491,468.4491,1400.0
2020-12-30 13:25:00,490.32,490.32,489.84,489.84,532.0,468.5351,468.5351,468.0765,468.0765,532.0
2020-12-30 13:30:00,489.96,490.35,489.96,490.35,600.0,468.1911,468.5638,468.1911,468.5638,600.0
2020-12-30 13:35:00,490.32,490.35,490.02,490.02,1050.0,468.5351,468.5638,468.2485,468.2485,1050.0
2020-12-30 13:40:00,489.74,489.87,489.51,489.87,1425.0,467.9809,468.1051,467.7611,468.1051,1425.0
2020-12-30 13:45:00,489.92,489.92,489.61,489.91,1200.0,468.1529,468.1529,467.8567,468.1433,1200.0
2020-12-30 13:50:00,490.28,490.28,490.25,490.25,277.0,468.4969,468.4969,468.4682,468.4682,277.0
2020-12-30 13:55:00,490.26,490.28,489.74,489.74,806.0,468.4778,468.4969,467.9809,467.9809,806.0
2020-12-30 14:00:00,489.87,490.04,489.37,489.37,1090.0,468.1051,468.2676,467.6273,467.6273,1090.0
2020-12-30 14:05:00,489.59,489.59,489.46,489.46,200.0,467.8376,467.8376,467.7133,467.7133,200.0
2020-12-30 14:10:00,489.59,489.59,489.41,489.51,499.0,467.8376,467.8376,467.6656,467.7611,499.0
2020-12-30 14:15:00,489.49,489.79,489.37,489.79,600.0,467.742,468.0287,467.6273,468.0287,600.0
2020-12-30 14:20:00,489.39,489.93,489.39,489.67,1300.0,467.6464,468.1625,467.6464,467.914,1300.0
2020-12-30 14:25:00,489.67,489.86,489.61,489.61,400.0,467.914,468.0956,467.8567,467.8567,400.0
2020-12-30 14:30:00,489.75,489.75,489.23,489.24,1472.0,467.9904,467.9904,467.4936,467.5031,1472.0
2020-12-30 14:35:00,489.41,489.73,489.41,489.46,1960.0,467.6656,467.9713,467.6656,467.7133,1960.0
2020-12-30 14:40:00,489.45,489.98,489.45,489.59,1890.0,467.7038,468.2102,467.7038,467.8376,1890.0
2020-12-30 14:45:00,489.67,489.93,489.56,489.93,1400.0,467.914,468.1625,467.8089,468.1625,1400.0
2020-12-30 14:50:00,489.77,489.77,489.15,489.45,2706.0,468.0096,468.0096,467.4171,467.7038,2706.0
2020-12-30 14:55:00,489.39,489.7,489.39,489.61,771.0,467.6464,467.9427,467.6464,467.8567,771.0
2020-12-30 15:00:00,489.78,489.98,489.65,489.65,1400.0,468.0191,468.2102,467.8949,467.8949,1400.0
2020-12-30 15:05:00,489.48,489.75,489.25,489.39,3337.0,467.7324,467.9904,467.5127,467.6464,3337.0
2020-12-30 15:10:00,489.53,489.53,489.5,489.51,500.0,467.7802,467.7802,467.7516,467.7611,500.0
2020-12-30 15:15:00,489.37,489.48,488.69,489.06,1800.0,467.6273,467.7324,466.9775,467.3311,1800.0
2020-12-30 15:20:00,488.65,489.35,488.65,489.18,3306.0,466.9393,467.6082,466.9393,467.4458,3306.0
2020-12-30 15:25:00,489.28,489.34,489.05,489.08,2389.0,467.5413,467.5987,467.3216,467.3502,2389.0
2020-12-30 15:30:00,489.0,489.33,488.97,489.28,2000.0,467.2738,467.5891,467.2451,467.5413,2000.0
2020-12-30 15:35:00,489.21,489.57,489.2,489.57,2335.0,467.4744,467.8184,467.4649,467.8184,2335.0
2020-12-30 15:40:00,489.55,489.7,489.35,489.56,3125.0,467.7993,467.9427,467.6082,467.8089,3125.0
2020-12-30 15:45:00,489.5,489.67,489.34,489.62,2300.0,467.7516,467.914,467.5987,467.8662,2300.0
2020-12-30 15:50:00,489.74,490.4,489.73,490.15,4580.0,467.9809,468.6116,467.9713,468.3727,4580.0
2020-12-30 15:55:00,490.31,490.31,489.41,489.87,8522.0,468.5256,468.5256,467.6656,468.1051,8522.0
2020-12-31 09:30:00,490.0,490.52,487.57,487.57,7879.0,468.2293,468.7262,465.9073,465.9073,7879.0
2020-12-31 09:35:00,487.71,487.71,485.98,486.64,1400.0,466.0411,466.0411,464.388,465.0186,1400.0
2020-12-31 09:40:00,486.95,486.95,484.1,484.21,18240.0,465.3149,465.3149,462.5915,462.6966,18240.0
2020-12-31 09:45:00,484.83,485.53,484.24,484.24,3719.0,463.289,463.9579,462.7253,462.7253,3719.0
2020-12-31 09:50:00,484.15,485.5,483.44,485.5,2613.0,462.6393,463.9293,461.9608,463.9293,2613.0
2020-12-31 09:55:00,485.02,485.42,484.98,485.42,1300.0,463.4706,463.8528,463.4324,463.8528,1300.0
2020-12-31 10:00:00,485.28,486.16,485.28,485.98,2614.0,463.7191,464.56,463.7191,464.388,2614.0
2020-12-31 10:05:00,486.57,486.81,485.71,486.09,2521.0,464.9517,465.1811,464.1299,464.4931,2521.0
2020-12-31 10:10:00,486.14,486.14,485.13,485.27,2000.0,464.5408,464.5408,463.5757,463.7095,2000.0
2020-12-31 10:15:00,485.27,485.27,485.27,485.27,0.0,463.7095,463.7095,463.7095,463.7095,0.0
2020-12-31 10:20:00,486.0,486.78,485.88,486.65,4198.0,464.4071,465.1524,464.2924,465.0282,4198.0
2020-12-31 10:25:00,486.37,486.76,486.36,486.76,745.0,464.7606,465.1333,464.7511,465.1333,745.0
2020-12-31 10:30:00,487.18,487.41,486.88,487.29,1634.0,465.5346,465.7544,465.248,465.6397,1634.0
2020-12-31 10:35:00,487.22,487.56,487.22,487.56,1104.0,465.5729,465.8978,465.5729,465.8978,1104.0
2020-12-31 10:40:00,487.97,488.34,487.97,488.34,1622.0,466.2895,466.6431,466.2895,466.6431,1622.0
2020-12-31 10:45:00,488.42,488.47,487.99,488.18,2209.0,466.7195,466.7673,466.3086,466.4902,2209.0
2020-12-31 10:50:00,488.11,488.92,488.07,488.89,3000.0,466.4233,467.1973,466.3851,467.1687,3000.0
2020-12-31 10:55:00,488.67,489.24,488.67,488.87,2847.0,466.9584,467.5031,466.9584,467.1495,2847.0
2020-12-31 11:00:00,488.98,489.25,488.97,489.11,2713.0,467.2547,467.5127,467.2451,467.3789,2713.0
2020-12-31 11:05:00,488.97,488.97,488.51,488.61,1568.0,467.2451,467.2451,466.8055,466.9011,1568.0
2020-12-31 11:10:00,488.54,488.57,488.05,488.57,1466.0,466.8342,466.8629,466.366,466.8629,1466.0
2020-12-31 11:15:00,488.74,488.74,488.41,488.41,600.0,467.0253,467.0253,466.71,466.71,600.0
2020-12-31 11:20:00,488.6,488.95,488.38,488.94,500.0,466.8915,467.226,466.6813,467.2164,500.0
2020-12-31 11:25:00,488.96,488.96,488.41,488.54,583.0,467.2355,467.2355,466.71,466.8342,583.0
2020-12-31 11:30:00,488.64,488.65,488.45,488.6,400.0,466.9298,466.9393,466.7482,466.8915,400.0
2020-12-31 11:35:00,488.59,488.67,487.48,487.48,3324.0,466.882,466.9584,465.8213,465.8213,3324.0
2020-12-31 11:40:00,487.48,487.48,487.48,487.48,0.0,465.8213,465.8213,465.8213,465.8213,0.0
2020-12-31 11:45:00,487.49,487.49,486.65,486.88,1890.0,465.8309,465.8309,465.0282,465.248,1890.0
2020-12-31 11:50:00,486.93,487.22,486.58,487.22,6722.0,465.2957,465.5729,464.9613,465.5729,6722.0
2020-12-31 11:55:00,486.98,486.99,486.26,486.53,2203.0,465.3435,465.3531,464.6555,464.9135,2203.0
2020-12-31 12:00:00,486.52,486.52,485.84,486.11,2200.0,464.904,464.904,464.2542,464.5122,2200.0
2020-12-31 12:05:00,486.42,486.5,486.29,486.5,400.0,464.8084,464.8848,464.6842,464.8848,400.0
2020-12-31 12:10:00,486.52,486.52,485.91,485.93,1126.0,464.904,464.904,464.3211,464.3402,1126.0
2020-12-31 12:15:00,486.19,486.25,486.06,486.06,300.0,464.5886,464.646,464.4644,464.4644,300.0
2020-12-31 12:20:00,486.22,486.49,486.05,486.28,1700.0,464.6173,464.8753,464.4548,464.6746,1700.0
2020-12-31 12:25:00,486.2,486.22,486.02,486.06,1942.0,464.5982,464.6173,464.4262,464.4644,1942.0
2020-12-31 12:30:00,486.01,486.02,485.77,485.92,1300.0,464.4166,464.4262,464.1873,464.3306,1300.0
2020-12-31 12:35:00,485.56,485.56,485.29,485.29,1500.0,463.9866,463.9866,463.7286,463.7286,1500.0
2020-12-31 12:40:00,485.43,485.55,485.25,485.52,1078.0,463.8624,463.9771,463.6904,463.9484,1078.0
2020-12-31 12:45:00,485.73,486.52,485.73,486.0,2140.0,464.1491,464.904,464.1491,464.4071,2140.0
2020-12-31 12:50:00,486.15,486.18,485.62,485.62,906.0,464.5504,464.5791,464.0439,464.0439,906.0
2020-12-31 12:55:00,485.65,486.77,485.65,486.77,5308.0,464.0726,465.1429,464.0726,465.1429,5308.0
2020-12-31 13:00:00,486.3,486.3,486.25,486.25,618.0,464.6937,464.6937,464.646,464.646,618.0
2020-12-31 13:05:00,486.5,486.5,486.49,486.5,200.0,464.8848,464.8848,464.8753,464.8848,200.0
2020-12-31 13:10:00,486.26,486.26,486.11,486.11,400.0,464.6555,464.6555,464.5122,464.5122,400.0
2020-12-31 13:15:00,486.41,486.59,486.0,486.0,1608.0,464.7988,464.9708,464.4071,464.4071,1608.0
2020-12-31 13:20:00,486.13,486.13,485.47,485.47,995.0,464.5313,464.5313,463.9006,463.9006,995.0
2020-12-31 13:25:00,485.74,485.91,485.74,485.91,500.0,464.1586,464.3211,464.1586,464.3211,500.0
2020-12-31 13:30:00,486.02,486.02,485.5,485.54,4573.0,464.4262,464.4262,463.9293,463.9675,4573.0
2020-12-31 13:35:00,485.83,485.84,485.67,485.67,877.0,464.2446,464.2542,464.0917,464.0917,877.0
2020-12-31 13:40:00,485.67,485.67,485.67,485.67,0.0,464.0917,464.0917,464.0917,464.0917,0.0
2020-12-31 13:45:00,485.82,485.99,485.73,485.73,860.0,464.2351,464.3975,464.1491,464.1491,860.0
2020-12-31 13:50:00,485.66,485.66,485.5,485.6,766.0,464.0822,464.0822,463.9293,464.0248,766.0
2020-12-31 13:55:00,485.62,485.62,485.61,485.61,300.0,464.0439,464.0439,464.0344,464.0344,300.0
2020-12-31 14:00:00,485.61,485.61,485.2,485.3,1632.0,464.0344,464.0344,463.6426,463.7382,1632.0
2020-12-31 14:05:00,485.33,485.34,485.19,485.34,712.0,463.7668,463.7764,463.6331,463.7764,712.0
2020-12-31 14:10:00,485.37,485.38,485.37,485.38,200.0,463.8051,463.8146,463.8051,463.8146,200.0
2020-12-31 14:15:00,485.8,486.24,485.8,486.24,942.0,464.2159,464.6364,464.2159,464.6364,942.0
2020-12-31 14:20:00,486.53,486.53,486.33,486.34,300.0,464.9135,464.9135,464.7224,464.732,300.0
2020-12-31 14:25:00,486.55,486.82,486.48,486.48,1200.0,464.9326,465.1906,464.8657,464.8657,1200.0
2020-12-31 14:30:00,486.67,486.67,486.66,486.66,200.0,465.0473,465.0473,465.0377,465.0377,200.0
2020-12-31 14:35:00,486.85,486.85,486.59,486.59,1200.0,465.2193,465.2193,464.9708,464.9708,1200.0
2020-12-31 14:40:00,486.91,486.91,486.91,486.91,200.0,465.2766,465.2766,465.2766,465.2766,200.0
2020-12-31 14:45:00,486.98,487.3,486.97,487.25,1710.0,465.3435,465.6493,465.334,465.6015,1710.0
2020-12-31 14:50:00,487.57,487.64,487.18,487.23,1985.0,465.9073,465.9742,465.5346,465.5824,1985.0
2020-12-31 14:55:00,487.15,487.16,487.02,487.02,200.0,465.506,465.5155,465.3817,465.3817,200.0
2020-12-31 15:00:00,487.0,487.32,487.0,487.18,1329.0,465.3626,465.6684,465.3626,465.5346,1329.0
2020-12-31 15:05:00,487.18,487.36,487.13,487.13,848.0,465.5346,465.7066,465.4869,465.4869,848.0
2020-12-31 15:10:00,487.08,487.2,486.94,486.94,900.0,465.4391,465.5537,465.3053,465.3053,900.0
2020-12-31 15:15:00,486.97,486.97,486.49,486.49,600.0,465.334,465.334,464.8753,464.8753,600.0
2020-12-31 15:20:00,486.25,486.26,486.25,486.25,161.0,464.646,464.6555,464.646,464.646,161.0
2020-12-31 15:25:00,486.48,486.48,486.47,486.47,200.0,464.8657,464.8657,464.8562,464.8562,200.0
2020-12-31 15:30:00,486.21,486.27,486.14,486.14,1103.0,464.6077,464.6651,464.5408,464.5408,1103.0
2020-12-31 15:35:00,486.31,486.36,486.01,486.14,1800.0,464.7033,464.7511,464.4166,464.5408,1800.0
2020-12-31 15:40:00,485.99,486.67,485.85,486.67,1200.0,464.3975,465.0473,464.2637,465.0473,1200.0
2020-12-31 15:45:00,486.34,486.34,485.83,486.2,5050.0,464.732,464.732,464.2446,464.5982,5050.0
2020-12-31 15:50:00,486.37,487.04,486.0,486.7,8117.0,464.7606,465.4009,464.4071,465.076,8117.0
2020-12-31 15:55:00,486.7,487.95,486.51,487.1,19409.0,465.076,466.2704,464.8944,465.4582,19409.0
2021-01-04 09:30:00,499.99,500.5,499.0,500.39,64042.0,477.7755,478.2628,476.8295,478.1577,64042.0
2021-01-04 09:35:00,500.32,501.41,500.19,501.07,40944.0,478.0908,479.1324,477.9666,478.8075,40944.0
2021-01-04 09:40:00,501.09,502.78,501.01,502.78,24705.0,478.8266,480.4415,478.7502,480.4415,24705.0
2021-01-04 09:45:00,502.58,504.19,502.57,504.19,24740.0,480.2504,481.7889,480.2409,481.7889,24740.0
2021-01-04 09:50:00,504.1,504.16,501.88,503.08,23074.0,481.7029,481.7602,479.5815,480.7282,23074.0
2021-01-04 09:55:00,503.01,503.59,502.57,502.63,20208.0,480.6613,481.2155,480.2409,480.2982,20208.0
2021-01-04 10:00:00,502.68,503.39,502.38,503.1,19977.0,480.346,481.0244,480.0593,480.7473,19977.0
2021-01-04 10:05:00,503.23,504.37,503.19,504.08,16722.0,480.8715,481.9609,480.8333,481.6838,16722.0
2021-01-04 10:10:00,504.3,504.3,503.0,503.13,17873.0,481.894,481.894,480.6518,480.776,17873.0
2021-01-04 10:15:00,503.0,503.98,503.0,503.49,10265.0,480.6518,481.5882,480.6518,481.12,10265.0
2021-01-04 10:20:00,503.6,504.75,503.54,504.28,8546.0,481.2251,482.324,481.1678,481.8749,8546.0
2021-01-04 10:25:00,504.25,504.46,503.23,503.28,9001.0,481.8462,482.0469,480.8715,480.9193,9001.0
2021-01-04 10:30:00,503.39,503.58,502.98,503.58,14028.0,481.0244,481.206,480.6326,481.206,14028.0
2021-01-04 10:35:00,503.54,503.54,501.36,501.57,16638.0,481.1678,481.1678,479.0846,479.2853,16638.0
2021-01-04 10:40:00,501.66,502.88,501.45,502.5,14708.0,479.3713,480.5371,479.1706,480.174,14708.0
2021-01-04 10:45:00,502.5,502.5,501.5,501.82,19085.0,480.174,480.174,479.2184,479.5242,19085.0
2021-01-04 10:50:00,501.79,501.79,500.51,500.61,16290.0,479.4955,479.4955,478.2724,478.3679,16290.0
2021-01-04 10:55:00,501.0,501.1,499.18,499.21,29307.0,478.7406,478.8362,477.0015,477.0301,29307.0
2021-01-04 11:00:00,499.06,499.19,497.21,497.65,67543.0,476.8868,477.011,475.119,475.5395,67543.0
2021-01-04 11:05:00,497.77,497.95,496.86,497.37,8026.0,475.6541,475.8261,474.7846,475.2719,8026.0
2021-01-04 11:10:00,496.88,499.39,496.56,499.17,12403.0,474.8037,477.2021,474.4979,476.9919,12403.0
2021-01-04 11:15:00,499.12,499.8,498.95,499.8,10970.0,476.9441,477.5939,476.7817,477.5939,10970.0
2021-01-04 11:20:00,499.75,500.55,499.6,500.0,20635.0,477.5462,478.3106,477.4028,477.785,20635.0
2021-01-04 11:25:00,500.09,500.36,499.68,499.68,8622.0,477.871,478.129,477.4793,477.4793,8622.0
2021-01-04 11:30:00,499.5,499.85,497.76,498.29,28521.0,477.3073,477.6417,475.6446,476.151,28521.0
2021-01-04 11:35:00,498.24,498.56,497.76,498.51,6682.0,476.1032,476.409,475.6446,476.3612,6682.0
2021-01-04 11:40:00,498.5,498.69,498.1,498.1,13933.0,476.3517,476.5332,475.9695,475.9695,13933.0
2021-01-04 11:45:00,498.1,498.3,498.1,498.15,4700.0,475.9695,476.1606,475.9695,476.0172,4700.0
2021-01-04 11:50:00,498.0,498.19,496.33,496.57,2700.0,475.8739,476.0555,474.2781,474.5074,2700.0
2021-01-04 11:55:00,496.16,496.16,494.06,494.15,6381.0,474.1157,474.1157,472.109,472.195,6381.0
2021-01-04 12:00:00,494.08,494.36,493.48,493.48,6917.0,472.1281,472.3956,471.5547,471.5547,6917.0
2021-01-04 12:05:00,493.61,494.06,492.74,492.75,11525.0,471.679,472.109,470.8476,470.8572,11525.0
2021-01-04 12:10:00,492.91,492.99,491.0,491.07,12746.0,471.0101,471.0865,469.1849,469.2518,12746.0
2021-01-04 12:15:00,491.11,491.71,490.71,491.57,16118.0,469.29,469.8634,468.9078,469.7296,16118.0
2021-01-04 12:20:00,491.51,493.15,491.51,493.15,4910.0,469.6723,471.2394,469.6723,471.2394,4910.0
2021-01-04 12:25:00,492.85,492.88,492.04,492.88,5293.0,470.9527,470.9814,470.1787,470.9814,5293.0
2021-01-04 12:30:00,492.5,493.29,492.5,493.08,3214.0,470.6183,471.3732,470.6183,471.1725,3214.0
2021-01-04 12:35:00,493.17,493.35,492.57,493.26,4291.0,471.2585,471.4305,470.6852,471.3445,4291.0
2021-01-04 12:40:00,492.92,493.28,492.82,493.1,4642.0,471.0196,471.3636,470.9241,471.1916,4642.0
2021-01-04 12:45:00,492.95,493.18,492.67,492.68,8070.0,471.0483,471.2681,470.7807,470.7903,8070.0
2021-01-04 12:50:00,492.69,494.1,492.67,494.1,1500.0,470.7998,472.1472,470.7807,472.1472,1500.0
2021-01-04 12:55:00,494.63,495.29,494.61,494.81,2400.0,472.6536,473.2843,472.6345,472.8256,2400.0
2021-01-04 13:00:00,495.05,495.48,494.58,495.02,4608.0,473.055,473.4659,472.6059,473.0263,4608.0
2021-01-04 13:05:00,495.27,495.27,495.0,495.19,3540.0,473.2652,473.2652,473.0072,473.1888,3540.0
2021-01-04 13:10:00,495.35,496.36,495.31,496.36,2253.0,473.3416,474.3068,473.3034,474.3068,2253.0
2021-01-04 13:15:00,496.32,496.73,495.79,496.17,1800.0,474.2685,474.6603,473.7621,474.1252,1800.0
2021-01-04 13:20:00,495.57,496.04,495.57,495.98,1400.0,473.5519,474.001,473.5519,473.9437,1400.0
2021-01-04 13:25:00,496.44,497.77,496.44,497.31,6507.0,474.3832,475.6541,474.3832,475.2146,6507.0
2021-01-04 13:30:00,497.33,497.61,496.8,496.86,5402.0,475.2337,475.5012,474.7272,474.7846,5402.0
2021-01-04 13:35:00,497.0,497.7,496.98,497.65,2166.0,474.9183,475.5872,474.8992,475.5395,2166.0
2021-01-04 13:40:00,497.7,497.87,497.2,497.87,6296.0,475.5872,475.7497,475.1094,475.7497,6296.0
2021-01-04 13:45:00,497.76,497.89,497.6,497.87,2904.0,475.6446,475.7688,475.4917,475.7497,2904.0
2021-01-04 13:50:00,497.88,497.88,497.0,497.01,8815.0,475.7592,475.7592,474.9183,474.9279,8815.0
2021-01-04 13:55:00,497.15,497.33,497.0,497.0,6366.0,475.0617,475.2337,474.9183,474.9183,6366.0
2021-01-04 14:00:00,497.0,497.18,496.8,497.18,9396.0,474.9183,475.0903,474.7272,475.0903,9396.0
2021-01-04 14:05:00,497.18,497.18,495.85,496.04,4561.0,475.0903,475.0903,473.8194,474.001,4561.0
2021-01-04 14:10:00,495.92,496.05,495.55,496.05,8025.0,473.8863,474.0105,473.5328,474.0105,8025.0
2021-01-04 14:15:00,496.24,496.55,496.02,496.45,2405.0,474.1921,474.4883,473.9819,474.3928,2405.0
2021-01-04 14:20:00,495.89,496.19,495.84,496.17,1543.0,473.8577,474.1443,473.8099,474.1252,1543.0
2021-01-04 14:25:00,495.98,495.98,495.75,495.9,4909.0,473.9437,473.9437,473.7239,473.8672,4909.0
2021-01-04 14:30:00,495.9,496.02,495.57,495.58,1800.0,473.8672,473.9819,473.5519,473.5614,1800.0
2021-01-04 14:35:00,495.52,495.89,495.35,495.69,2349.0,473.5041,473.8577,473.3416,473.6665,2349.0
2021-01-04 14:40:00,495.36,495.67,495.35,495.67,2400.0,473.3512,473.6474,473.3416,473.6474,2400.0
2021-01-04 14:45:00,495.59,495.85,495.58,495.77,11815.0,473.571,473.8194,473.5614,473.743,11815.0
2021-01-04 14:50:00,495.78,495.87,495.0,495.08,4435.0,473.7525,473.8385,473.0072,473.0836,4435.0
2021-01-04 14:55:00,495.22,496.41,495.0,496.18,2100.0,473.2174,474.3545,473.0072,474.1348,2100.0
2021-01-04 15:00:00,496.21,496.33,496.0,496.05,4688.0,474.1634,474.2781,473.9628,474.0105,4688.0
2021-01-04 15:05:00,496.0,496.69,496.0,496.38,2450.0,473.9628,474.6221,473.9628,474.3259,2450.0
2021-01-04 15:10:00,496.26,496.74,496.04,496.74,2021.0,474.2112,474.6699,474.001,474.6699,2021.0
2021-01-04 15:15:00,496.63,496.77,496.0,496.15,2700.0,474.5648,474.6986,473.9628,474.1061,2700.0
2021-01-04 15:20:00,496.15,496.3,495.66,495.66,4447.0,474.1061,474.2494,473.6379,473.6379,4447.0
2021-01-04 15:25:00,495.5,496.07,495.5,495.79,3938.0,473.485,474.0297,473.485,473.7621,3938.0
2021-01-04 15:30:00,495.71,496.44,495.5,496.33,5300.0,473.6856,474.3832,473.485,474.2781,5300.0
2021-01-04 15:35:00,496.14,497.46,496.1,497.45,7127.0,474.0965,475.3579,474.0583,475.3483,7127.0
2021-01-04 15:40:00,497.35,498.16,497.1,498.16,17914.0,475.2528,476.0268,475.0139,476.0268,17914.0
2021-01-04 15:45:00,498.1,498.3,498.0,498.25,13085.0,475.9695,476.1606,475.8739,476.1128,13085.0
2021-01-04 15:50:00,498.55,499.55,498.02,498.75,29131.0,476.3995,477.355,475.893,476.5906,29131.0
2021-01-04 15:55:00,498.75,500.25,498.53,500.25,79864.0,476.5906,478.0239,476.3804,478.0239,79864.0
2021-01-05 09:30:00,493.76,497.29,493.76,497.22,58242.0,471.8223,475.1954,471.8223,475.1286,58242.0
2021-01-05 09:35:00,497.34,498.37,496.63,498.34,20756.0,475.2432,476.2275,474.5648,476.1988,20756.0
2021-01-05 09:40:00,498.51,499.87,498.45,499.08,20565.0,476.3612,477.6608,476.3039,476.9059,20565.0
2021-01-05 09:45:00,499.21,499.34,498.2,498.74,21568.0,477.0301,477.1544,476.065,476.581,21568.0
2021-01-05 09:50:00,499.11,499.39,498.59,499.13,7417.0,476.9346,477.2021,476.4377,476.9537,7417.0
2021-01-05 09:55:00,499.19,499.74,498.65,499.68,11464.0,477.011,477.5366,476.495,477.4793,11464.0
2021-01-05 10:00:00,499.83,500.56,498.3,500.56,23350.0,477.6226,478.3202,476.1606,478.3202,23350.0
2021-01-05 10:05:00,500.33,500.33,499.38,499.69,14038.0,478.1004,478.1004,477.1926,477.4888,14038.0
2021-01-05 10:10:00,499.81,500.29,499.49,500.06,5320.0,477.6035,478.0622,477.2977,477.8424,5320.0
2021-01-05 10:15:00,499.98,500.8,499.0,499.01,21374.0,477.7659,478.5495,476.8295,476.839,21374.0
2021-01-05 10:20:00,499.0,499.6,498.26,498.98,12276.0,476.8295,477.4028,476.1224,476.8104,12276.0
2021-01-05 10:25:00,499.09,500.08,499.04,500.04,6500.0,476.9155,477.8615,476.8677,477.8233,6500.0
2021-01-05 10:30:00,499.98,500.13,499.0,499.67,5656.0,477.7659,477.9093,476.8295,477.4697,5656.0
2021-01-05 10:35:00,499.64,500.2,499.61,499.97,6062.0,477.441,477.9762,477.4124,477.7564,6062.0
2021-01-05 10:40:00,499.96,500.2,499.22,499.23,5300.0,477.7468,477.9762,477.0397,477.0493,5300.0
2021-01-05 10:45:00,499.2,499.58,498.6,498.93,8031.0,477.0206,477.3837,476.4472,476.7626,8031.0
2021-01-05 10:50:00,498.66,499.15,498.49,498.79,4290.0,476.5046,476.9728,476.3421,476.6288,4290.0
2021-01-05 10:55:00,498.69,498.78,497.9,498.09,10620.0,476.5332,476.6192,475.7783,475.9599,10620.0
2021-01-05 11:00:00,498.0,498.39,497.96,498.28,3400.0,475.8739,476.2466,475.8357,476.1415,3400.0
2021-01-05 11:05:00,498.5,498.85,498.4,498.7,8707.0,476.3517,476.6861,476.2561,476.5428,8707.0
2021-01-05 11:10:00,498.64,498.79,498.0,498.66,8261.0,476.4855,476.6288,475.8739,476.5046,8261.0
2021-01-05 11:15:00,498.43,498.43,497.5,497.72,9790.0,476.2848,476.2848,475.3961,475.6063,9790.0
2021-01-05 11:20:00,497.66,497.89,497.5,497.85,6982.0,475.549,475.7688,475.3961,475.7306,6982.0
2021-01-05 11:25:00,497.99,498.38,497.66,498.2,5438.0,475.8643,476.237,475.549,476.065,5438.0
2021-01-05 11:30:00,498.03,500.01,498.02,499.9,11553.0,475.9026,477.7946,475.893,477.6895,11553.0
2021-01-05 11:35:00,499.63,499.74,499.02,499.07,4065.0,477.4315,477.5366,476.8486,476.8964,4065.0
2021-01-05 11:40:00,499.23,499.4,499.22,499.22,300.0,477.0493,477.2117,477.0397,477.0397,300.0
2021-01-05 11:45:00,499.44,499.86,499.27,499.35,3435.0,477.2499,477.6513,477.0875,477.1639,3435.0
2021-01-05 11:50:00,499.63,500.04,499.61,499.79,2435.0,477.4315,477.8233,477.4124,477.5844,2435.0
2021-01-05 11:55:00,500.0,500.75,500.0,500.43,3206.0,477.785,478.5017,477.785,478.1959,3206.0
2021-01-05 12:00:00,500.26,500.4,500.26,500.36,800.0,478.0335,478.1673,478.0335,478.129,800.0
2021-01-05 12:05:00,500.45,501.0,500.31,501.0,1500.0,478.215,478.7406,478.0813,478.7406,1500.0
2021-01-05 12:10:00,500.82,500.82,500.0,500.24,2992.0,478.5686,478.5686,477.785,478.0144,2992.0
2021-01-05 12:15:00,500.06,500.51,500.0,500.51,5496.0,477.8424,478.2724,477.785,478.2724,5496.0
2021-01-05 12:20:00,500.67,500.79,500.14,500.14,2000.0,478.4253,478.5399,477.9188,477.9188,2000.0
2021-01-05 12:25:00,500.28,500.4,500.01,500.01,1551.0,478.0526,478.1673,477.7946,477.7946,1551.0
2021-01-05 12:30:00,500.31,500.77,500.28,500.77,650.0,478.0813,478.5208,478.0526,478.5208,650.0
2021-01-05 12:35:00,500.46,500.63,500.4,500.4,600.0,478.2246,478.3871,478.1673,478.1673,600.0
2021-01-05 12:40:00,500.26,500.26,499.59,499.59,3508.0,478.0335,478.0335,477.3933,477.3933,3508.0
2021-01-05 12:45:00,499.5,499.5,499.5,499.5,100.0,477.3073,477.3073,477.3073,477.3073,100.0
2021-01-05 12:50:00,499.71,499.71,499.7,499.7,400.0,477.5079,477.5079,477.4984,477.4984,400.0
2021-01-05 12:55:00,499.75,500.76,499.75,500.58,2500.0,477.5462,478.5113,477.5462,478.3393,2500.0
2021-01-05 13:00:00,500.77,500.77,500.77,500.77,542.0,478.5208,478.5208,478.5208,478.5208,542.0
2021-01-05 13:05:00,500.5,500.73,500.47,500.73,1052.0,478.2628,478.4826,478.2342,478.4826,1052.0
2021-01-05 13:10:00,500.73,500.81,500.59,500.59,301.0,478.4826,478.5591,478.3488,478.3488,301.0
2021-01-05 13:15:00,500.54,500.54,500.54,500.54,100.0,478.3011,478.3011,478.3011,478.3011,100.0
2021-01-05 13:20:00,500.38,500.88,500.38,500.57,1647.0,478.1482,478.6259,478.1482,478.3297,1647.0
2021-01-05 13:25:00,500.65,500.79,500.52,500.78,497.0,478.4062,478.5399,478.2819,478.5304,497.0
2021-01-05 13:30:00,500.8,500.88,500.45,500.45,1050.0,478.5495,478.6259,478.215,478.215,1050.0
2021-01-05 13:35:00,500.73,500.74,500.57,500.74,300.0,478.4826,478.4922,478.3297,478.4922,300.0
2021-01-05 13:40:00,500.7,500.71,500.65,500.65,1000.0,478.4539,478.4635,478.4062,478.4062,1000.0
2021-01-05 13:45:00,500.85,501.0,500.69,500.89,1269.0,478.5973,478.7406,478.4444,478.6355,1269.0
2021-01-05 13:50:00,500.73,501.15,500.73,500.83,1157.0,478.4826,478.8839,478.4826,478.5782,1157.0
2021-01-05 13:55:00,500.71,501.23,500.71,501.13,2765.0,478.4635,478.9604,478.4635,478.8648,2765.0
2021-01-05 14:00:00,501.25,501.47,501.03,501.03,2723.0,478.9795,479.1897,478.7693,478.7693,2723.0
2021-01-05 14:05:00,501.05,501.43,501.04,501.43,1802.0,478.7884,479.1515,478.7788,479.1515,1802.0
2021-01-05 14:10:00,501.58,501.74,501.51,501.61,2290.0,479.2948,479.4477,479.228,479.3235,2290.0
2021-01-05 14:15:00,501.68,501.68,501.62,501.63,817.0,479.3904,479.3904,479.3331,479.3426,817.0
2021-01-05 14:20:00,501.63,501.81,501.33,501.81,7533.0,479.3426,479.5146,479.056,479.5146,7533.0
2021-01-05 14:25:00,501.81,501.94,501.65,501.93,4300.0,479.5146,479.6388,479.3617,479.6293,4300.0
2021-01-05 14:30:00,501.94,502.19,501.66,501.74,4000.0,479.6388,479.8777,479.3713,479.4477,4000.0
2021-01-05 14:35:00,501.83,502.35,501.79,502.14,5050.0,479.5337,480.0306,479.4955,479.83,5050.0
2021-01-05 14:40:00,502.21,502.44,502.21,502.22,1186.0,479.8969,480.1166,479.8969,479.9064,1186.0
2021-01-05 14:45:00,502.22,502.49,501.86,502.07,8088.0,479.9064,480.1644,479.5624,479.7631,8088.0
2021-01-05 14:50:00,501.96,502.38,501.87,501.88,6193.0,479.658,480.0593,479.572,479.5815,6193.0
2021-01-05 14:55:00,501.88,502.14,501.75,502.11,3300.0,479.5815,479.83,479.4573,479.8013,3300.0
2021-01-05 15:00:00,502.29,502.48,502.13,502.45,3833.0,479.9733,480.1549,479.8204,480.1262,3833.0
2021-01-05 15:05:00,502.61,503.09,502.52,503.09,3805.0,480.2791,480.7378,480.1931,480.7378,3805.0
2021-01-05 15:10:00,503.03,503.15,502.8,503.02,3111.0,480.6804,480.7951,480.4606,480.6709,3111.0
2021-01-05 15:15:00,502.98,502.99,502.8,502.9,4700.0,480.6326,480.6422,480.4606,480.5562,4700.0
2021-01-05 15:20:00,502.9,503.0,502.8,502.99,3739.0,480.5562,480.6518,480.4606,480.6422,3739.0
2021-01-05 15:25:00,502.91,502.91,502.5,502.5,3900.0,480.5658,480.5658,480.174,480.174,3900.0
2021-01-05 15:30:00,502.5,502.87,502.46,502.46,4955.0,480.174,480.5275,480.1357,480.1357,4955.0
2021-01-05 15:35:00,502.37,503.23,502.35,503.0,6818.0,480.0497,480.8715,480.0306,480.6518,6818.0
2021-01-05 15:40:00,503.0,503.54,503.0,503.31,4400.0,480.6518,481.1678,480.6518,480.948,4400.0
2021-01-05 15:45:00,503.57,504.1,502.92,503.05,11423.0,481.1964,481.7029,480.5753,480.6995,11423.0
2021-01-05 15:50:00,503.44,504.46,503.19,504.41,13548.0,481.0722,482.0469,480.8333,481.9991,13548.0
2021-01-05 15:55:00,504.23,505.35,504.0,505.3,65837.0,481.8271,482.8973,481.6073,482.8496,65837.0
2021-01-06 09:30:00,491.85,494.52,491.85,491.87,45396.0,469.9971,472.5485,469.9971,470.0163,45396.0
2021-01-06 09:35:00,492.03,496.53,491.51,496.11,16452.0,470.1691,474.4692,469.6723,474.0679,16452.0
2021-01-06 09:40:00,496.08,496.46,495.35,495.6,15120.0,474.0392,474.4023,473.3416,473.5805,15120.0
2021-01-06 09:45:00,495.45,497.24,495.45,497.24,14135.0,473.4372,475.1477,473.4372,475.1477,14135.0
2021-01-06 09:50:00,497.03,497.72,496.74,497.62,10875.0,474.947,475.6063,474.6699,475.5108,10875.0
2021-01-06 09:55:00,497.61,497.61,494.82,495.06,4502.0,475.5012,475.5012,472.8352,473.0645,4502.0
2021-01-06 10:00:00,495.23,495.23,493.36,493.64,14590.0,473.227,473.227,471.4401,471.7076,14590.0
2021-01-06 10:05:00,493.4,495.25,493.25,495.25,3417.0,471.4783,473.2461,471.3349,473.2461,3417.0
2021-01-06 10:10:00,495.34,495.97,495.17,495.17,4223.0,473.3321,473.9341,473.1696,473.1696,4223.0
2021-01-06 10:15:00,495.41,496.38,495.0,496.31,9527.0,473.399,474.3259,473.0072,474.259,9527.0
2021-01-06 10:20:00,496.24,497.08,496.24,496.82,5309.0,474.1921,474.9948,474.1921,474.7463,5309.0
2021-01-06 10:25:00,496.7,497.38,496.44,496.98,4968.0,474.6317,475.2814,474.3832,474.8992,4968.0
2021-01-06 10:30:00,497.16,497.88,497.01,497.65,5691.0,475.0712,475.7592,474.9279,475.5395,5691.0
2021-01-06 10:35:00,497.32,498.68,497.02,498.01,6210.0,475.2241,476.5237,474.9374,475.8835,6210.0
2021-01-06 10:40:00,497.93,498.01,497.54,497.88,4790.0,475.807,475.8835,475.4343,475.7592,4790.0
2021-01-06 10:45:00,497.83,498.4,497.77,498.22,5816.0,475.7115,476.2561,475.6541,476.0841,5816.0
2021-01-06 10:50:00,498.3,498.35,497.78,498.1,4607.0,476.1606,476.2084,475.6637,475.9695,4607.0
2021-01-06 10:55:00,498.11,498.33,497.33,497.33,5487.0,475.979,476.1892,475.2337,475.2337,5487.0
2021-01-06 11:00:00,497.32,497.48,496.27,497.26,8900.0,475.2241,475.377,474.2208,475.1668,8900.0
2021-01-06 11:05:00,496.92,497.65,496.55,497.63,4300.0,474.8419,475.5395,474.4883,475.5203,4300.0
2021-01-06 11:10:00,497.38,498.28,497.38,498.17,8040.0,475.2814,476.1415,475.2814,476.0364,8040.0
2021-01-06 11:15:00,498.17,498.75,497.98,498.59,4050.0,476.0364,476.5906,475.8548,476.4377,4050.0
2021-01-06 11:20:00,498.56,498.63,498.23,498.41,3098.0,476.409,476.4759,476.0937,476.2657,3098.0
2021-01-06 11:25:00,498.46,498.46,497.73,497.73,6091.0,476.3135,476.3135,475.6159,475.6159,6091.0
2021-01-06 11:30:00,497.75,497.75,495.03,495.03,24073.0,475.635,475.635,473.0359,473.0359,24073.0
2021-01-06 11:35:00,495.07,495.5,494.69,495.48,16412.0,473.0741,473.485,472.711,473.4659,16412.0
2021-01-06 11:40:00,495.51,496.0,495.34,495.69,6299.0,473.4945,473.9628,473.3321,473.6665,6299.0
2021-01-06 11:45:00,495.64,496.31,495.64,496.23,4499.0,473.6188,474.259,473.6188,474.1825,4499.0
2021-01-06 11:50:00,496.05,496.06,495.3,495.99,4600.0,474.0105,474.0201,473.2939,473.9532,4600.0
2021-01-06 11:55:00,495.49,496.28,495.49,496.26,8976.0,473.4754,474.2303,473.4754,474.2112,8976.0
2021-01-06 12:00:00,496.35,497.0,495.88,497.0,4500.0,474.2972,474.9183,473.8481,474.9183,4500.0
2021-01-06 12:05:00,497.21,497.65,496.4,496.51,5400.0,475.119,475.5395,474.345,474.4501,5400.0
2021-01-06 12:10:00,496.55,496.56,495.84,496.23,2810.0,474.4883,474.4979,473.8099,474.1825,2810.0
2021-01-06 12:15:00,496.19,496.67,496.19,496.21,4203.0,474.1443,474.603,474.1443,474.1634,4203.0
2021-01-06 12:20:00,496.21,496.38,495.99,496.06,2532.0,474.1634,474.3259,473.9532,474.0201,2532.0
2021-01-06 12:25:00,495.86,496.45,495.69,496.42,4716.0,473.829,474.3928,473.6665,474.3641,4716.0
2021-01-06 12:30:00,496.44,496.59,496.0,496.0,3523.0,474.3832,474.5265,473.9628,473.9628,3523.0
2021-01-06 12:35:00,496.09,496.1,495.37,495.39,4572.0,474.0488,474.0583,473.3608,473.3799,4572.0
2021-01-06 12:40:00,495.44,495.94,495.44,495.94,868.0,473.4276,473.9054,473.4276,473.9054,868.0
2021-01-06 12:45:00,495.6,496.02,495.39,495.61,2480.0,473.5805,473.9819,473.3799,473.5901,2480.0
2021-01-06 12:50:00,495.71,495.97,495.71,495.82,2402.0,473.6856,473.9341,473.6856,473.7908,2402.0
2021-01-06 12:55:00,496.04,496.07,495.38,495.39,1857.0,474.001,474.0297,473.3703,473.3799,1857.0
2021-01-06 13:00:00,495.23,495.42,494.8,494.87,2710.0,473.227,473.4085,472.8161,472.883,2710.0
2021-01-06 13:05:00,494.85,495.06,494.8,495.06,1738.0,472.8639,473.0645,472.8161,473.0645,1738.0
2021-01-06 13:10:00,494.66,495.68,494.66,495.68,952.0,472.6823,473.657,472.6823,473.657,952.0
2021-01-06 13:15:00,496.75,496.75,495.86,496.26,7301.0,474.6794,474.6794,473.829,474.2112,7301.0
2021-01-06 13:20:00,495.86,495.86,495.13,495.34,10564.0,473.829,473.829,473.1314,473.3321,10564.0
2021-01-06 13:25:00,495.44,495.44,495.12,495.15,1100.0,473.4276,473.4276,473.1219,473.1505,1100.0
2021-01-06 13:30:00,495.34,495.64,495.22,495.3,1700.0,473.3321,473.6188,473.2174,473.2939,1700.0
2021-01-06 13:35:00,495.3,495.98,495.15,495.85,3913.0,473.2939,473.9437,473.1505,473.8194,3913.0
2021-01-06 13:40:00,495.93,498.1,495.86,497.46,12828.0,473.8959,475.9695,473.829,475.3579,12828.0
2021-01-06 13:45:00,497.91,499.85,497.35,497.71,18563.0,475.7879,477.6417,475.2528,475.5968,18563.0
2021-01-06 13:50:00,497.36,498.27,497.36,498.23,12806.0,475.2623,476.1319,475.2623,476.0937,12806.0
2021-01-06 13:55:00,498.12,498.23,497.29,497.29,2926.0,475.9886,476.0937,475.1954,475.1954,2926.0
2021-01-06 14:00:00,497.34,498.09,497.34,497.94,1386.0,475.2432,475.9599,475.2432,475.8166,1386.0
2021-01-06 14:05:00,498.04,498.04,497.38,497.61,2708.0,475.9121,475.9121,475.2814,475.5012,2708.0
2021-01-06 14:10:00,497.38,497.56,497.03,497.04,3300.0,475.2814,475.4535,474.947,474.9566,3300.0
2021-01-06 14:15:00,497.05,497.06,495.59,495.59,3408.0,474.9661,474.9757,473.571,473.571,3408.0
2021-01-06 14:20:00,495.92,496.32,495.58,495.58,1865.0,473.8863,474.2685,473.5614,473.5614,1865.0
2021-01-06 14:25:00,495.24,495.24,494.09,494.16,2900.0,473.2365,473.2365,472.1376,472.2045,2900.0
2021-01-06 14:30:00,494.14,495.52,494.13,495.01,5362.0,472.1854,473.5041,472.1758,473.0167,5362.0
2021-01-06 14:35:00,494.92,494.92,493.13,493.92,3777.0,472.9307,472.9307,471.2203,471.9752,3777.0
2021-01-06 14:40:00,493.65,494.61,493.49,494.42,3155.0,471.7172,472.6345,471.5643,472.453,3155.0
2021-01-06 14:45:00,493.97,494.1,492.48,492.48,3800.0,472.023,472.1472,470.5992,470.5992,3800.0
2021-01-06 14:50:00,492.5,493.14,491.67,493.14,3915.0,470.6183,471.2298,469.8251,471.2298,3915.0
2021-01-06 14:55:00,493.27,493.84,493.07,493.32,4755.0,471.3541,471.8987,471.1629,471.4018,4755.0
2021-01-06 15:00:00,493.25,493.25,492.0,492.07,6642.0,471.3349,471.3349,470.1405,470.2074,6642.0
2021-01-06 15:05:00,492.71,493.32,492.12,493.03,12929.0,470.8189,471.4018,470.2552,471.1247,12929.0
2021-01-06 15:10:00,493.13,493.71,492.54,492.7,5540.0,471.2203,471.7745,470.6565,470.8094,5540.0
2021-01-06 15:15:00,492.75,492.85,492.2,492.47,4767.0,470.8572,470.9527,470.3316,470.5896,4767.0
2021-01-06 15:20:00,492.67,492.67,492.0,492.22,2614.0,470.7807,470.7807,470.1405,470.3507,2614.0
2021-01-06 15:25:00,491.85,492.83,491.54,492.71,3800.0,469.9971,470.9336,469.7009,470.8189,3800.0
2021-01-06 15:30:00,492.83,493.44,492.08,492.36,5797.0,470.9336,471.5165,470.2169,470.4845,5797.0
2021-01-06 15:35:00,493.23,493.31,490.88,490.88,5968.0,471.3158,471.3923,469.0702,469.0702,5968.0
2021-01-06 15:40:00,491.24,492.24,491.07,492.0,6800.0,469.4142,470.3698,469.2518,470.1405,6800.0
2021-01-06 15:45:00,492.03,492.34,490.96,492.3,13081.0,470.1691,470.4654,469.1467,470.4272,13081.0
2021-01-06 15:50:00,492.18,492.18,490.47,491.54,15422.0,470.3125,470.3125,468.6785,469.7009,15422.0
2021-01-06 15:55:00,491.81,492.02,489.74,489.8,46089.0,469.9589,470.1596,467.9809,468.0382,46089.0
2021-01-07 09:30:00,495.97,498.86,495.96,497.99,24338.0,473.9341,476.6957,473.9245,475.8643,24338.0
2021-01-07 09:35:00,497.98,498.6,497.64,497.64,14281.0,475.8548,476.4472,475.5299,475.5299,14281.0
2021-01-07 09:40:00,497.8,498.18,496.98,497.48,24912.0,475.6828,476.0459,474.8992,475.377,24912.0
2021-01-07 09:45:00,497.66,498.4,497.3,498.35,11212.0,475.549,476.2561,475.205,476.2084,11212.0
2021-01-07 09:50:00,498.41,498.89,498.41,498.8,13388.0,476.2657,476.7244,476.2657,476.6384,13388.0
2021-01-07 09:55:00,498.71,499.73,498.71,499.57,11276.0,476.5524,477.527,476.5524,477.3741,11276.0
2021-01-07 10:00:00,499.7,499.9,498.9,499.78,15695.0,477.4984,477.6895,476.7339,477.5748,15695.0
2021-01-07 10:05:00,499.71,500.19,499.33,499.66,11841.0,477.5079,477.9666,477.1448,477.4601,11841.0
2021-01-07 10:10:00,499.93,500.01,498.54,499.04,10416.0,477.7182,477.7946,476.3899,476.8677,10416.0
2021-01-07 10:15:00,499.14,499.18,498.01,498.03,7682.0,476.9633,477.0015,475.8835,475.9026,7682.0
2021-01-07 10:20:00,498.11,498.53,497.22,497.22,9123.0,475.979,476.3804,475.1286,475.1286,9123.0
2021-01-07 10:25:00,497.19,497.6,496.99,497.44,10174.0,475.0999,475.4917,474.9088,475.3388,10174.0
2021-01-07 10:30:00,497.5,497.63,497.13,497.49,9646.0,475.3961,475.5203,475.0426,475.3866,9646.0
2021-01-07 10:35:00,497.32,498.64,497.32,498.45,3500.0,475.2241,476.4855,475.2241,476.3039,3500.0
2021-01-07 10:40:00,498.39,499.31,498.39,498.71,10515.0,476.2466,477.1257,476.2466,476.5524,10515.0
2021-01-07 10:45:00,498.57,498.57,497.53,498.37,11147.0,476.4186,476.4186,475.4248,476.2275,11147.0
2021-01-07 10:50:00,498.33,498.33,496.7,497.1,7041.0,476.1892,476.1892,474.6317,475.0139,7041.0
2021-01-07 10:55:00,497.22,497.49,497.03,497.37,5000.0,475.1286,475.3866,474.947,475.2719,5000.0
2021-01-07 11:00:00,497.58,498.05,497.57,497.76,15495.0,475.4726,475.9217,475.463,475.6446,15495.0
2021-01-07 11:05:00,497.88,498.55,497.71,497.72,9394.0,475.7592,476.3995,475.5968,475.6063,9394.0
2021-01-07 11:10:00,497.98,498.06,496.64,496.64,7679.0,475.8548,475.9312,474.5743,474.5743,7679.0
2021-01-07 11:15:00,496.64,497.25,496.51,497.25,8889.0,474.5743,475.1572,474.4501,475.1572,8889.0
2021-01-07 11:20:00,497.35,497.38,496.67,497.01,8631.0,475.2528,475.2814,474.603,474.9279,8631.0
2021-01-07 11:25:00,497.01,497.34,496.46,496.51,9592.0,474.9279,475.2432,474.4023,474.4501,9592.0
2021-01-07 11:30:00,497.07,497.19,496.13,496.41,8312.0,474.9852,475.0999,474.087,474.3545,8312.0
2021-01-07 11:35:00,496.12,497.35,495.68,497.02,3060.0,474.0774,475.2528,473.657,474.9374,3060.0
2021-01-07 11:40:00,497.18,497.66,497.18,497.53,2717.0,475.0903,475.549,475.0903,475.4248,2717.0
2021-01-07 11:45:00,497.55,498.44,497.51,498.24,6375.0,475.4439,476.2944,475.4057,476.1032,6375.0
2021-01-07 11:50:00,497.8,497.82,496.81,496.89,1459.0,475.6828,475.7019,474.7368,474.8132,1459.0
2021-01-07 11:55:00,497.06,497.15,495.68,495.95,4939.0,474.9757,475.0617,473.657,473.915,4939.0
2021-01-07 12:00:00,495.99,496.79,495.99,496.24,4697.0,473.9532,474.7177,473.9532,474.1921,4697.0
2021-01-07 12:05:00,496.15,496.24,495.65,496.16,2424.0,474.1061,474.1921,473.6283,474.1157,2424.0
2021-01-07 12:10:00,496.31,496.59,495.52,495.52,3077.0,474.259,474.5265,473.5041,473.5041,3077.0
2021-01-07 12:15:00,495.8,496.35,495.8,495.98,569.0,473.7716,474.2972,473.7716,473.9437,569.0
2021-01-07 12:20:00,496.32,496.54,496.32,496.49,2011.0,474.2685,474.4788,474.2685,474.431,2011.0
2021-01-07 12:25:00,496.45,496.65,495.96,496.65,1627.0,474.3928,474.5839,473.9245,474.5839,1627.0
2021-01-07 12:30:00,496.77,497.47,496.34,497.44,4246.0,474.6986,475.3675,474.2877,475.3388,4246.0
2021-01-07 12:35:00,497.17,497.76,497.17,497.76,2946.0,475.0808,475.6446,475.0808,475.6446,2946.0
2021-01-07 12:40:00,497.93,498.17,497.82,498.06,1300.0,475.807,476.0364,475.7019,475.9312,1300.0
2021-01-07 12:45:00,498.05,498.49,498.04,498.07,6732.0,475.9217,476.3421,475.9121,475.9408,6732.0
2021-01-07 12:50:00,497.84,498.76,497.25,498.76,1500.0,475.721,476.6001,475.1572,476.6001,1500.0
2021-01-07 12:55:00,498.85,499.29,498.76,498.85,3122.0,476.6861,477.1066,476.6001,476.6861,3122.0
2021-01-07 13:00:00,498.86,499.0,498.55,498.55,1374.0,476.6957,476.8295,476.3995,476.3995,1374.0
2021-01-07 13:05:00,498.63,498.85,497.94,497.94,4601.0,476.4759,476.6861,475.8166,475.8166,4601.0
2021-01-07 13:10:00,498.1,499.49,498.09,499.49,2776.0,475.9695,477.2977,475.9599,477.2977,2776.0
2021-01-07 13:15:00,499.62,500.46,499.55,500.33,3940.0,477.4219,478.2246,477.355,478.1004,3940.0
2021-01-07 13:20:00,500.35,500.89,500.06,500.45,3486.0,478.1195,478.6355,477.8424,478.215,3486.0
2021-01-07 13:25:00,500.17,500.22,499.81,499.95,1500.0,477.9475,477.9953,477.6035,477.7373,1500.0
2021-01-07 13:30:00,499.63,500.61,499.63,500.42,3150.0,477.4315,478.3679,477.4315,478.1864,3150.0
2021-01-07 13:35:00,500.55,500.73,500.19,500.72,1009.0,478.3106,478.4826,477.9666,478.4731,1009.0
2021-01-07 13:40:00,500.98,501.32,500.8,501.05,3400.0,478.7215,479.0464,478.5495,478.7884,3400.0
2021-01-07 13:45:00,501.06,501.09,500.3,500.3,2834.0,478.7979,478.8266,478.0717,478.0717,2834.0
2021-01-07 13:50:00,500.63,500.97,500.47,500.96,700.0,478.3871,478.7119,478.2342,478.7024,700.0
2021-01-07 13:55:00,500.76,501.11,500.61,500.61,3031.0,478.5113,478.8457,478.3679,478.3679,3031.0
2021-01-07 14:00:00,500.78,500.78,500.78,500.78,150.0,478.5304,478.5304,478.5304,478.5304,150.0
2021-01-07 14:05:00,500.91,501.75,500.91,501.32,4227.0,478.6546,479.4573,478.6546,479.0464,4227.0
2021-01-07 14:10:00,500.88,501.07,500.82,500.99,1100.0,478.6259,478.8075,478.5686,478.7311,1100.0
2021-01-07 14:15:00,500.96,501.19,500.96,501.0,2214.0,478.7024,478.9222,478.7024,478.7406,2214.0
2021-01-07 14:20:00,501.24,501.65,500.97,500.98,3245.0,478.97,479.3617,478.7119,478.7215,3245.0
2021-01-07 14:25:00,501.01,501.02,500.34,500.71,1431.0,478.7502,478.7597,478.1099,478.4635,1431.0
2021-01-07 14:30:00,500.57,500.57,499.58,499.94,3750.0,478.3297,478.3297,477.3837,477.7277,3750.0
2021-01-07 14:35:00,499.95,500.11,499.79,499.86,867.0,477.7373,477.8902,477.5844,477.6513,867.0
2021-01-07 14:40:00,500.15,500.27,499.76,499.76,2000.0,477.9284,478.043,477.5557,477.5557,2000.0
2021-01-07 14:45:00,499.58,500.32,499.57,499.86,2535.0,477.3837,478.0908,477.3741,477.6513,2535.0
2021-01-07 14:50:00,499.99,500.27,499.6,500.11,1600.0,477.7755,478.043,477.4028,477.8902,1600.0
2021-01-07 14:55:00,500.18,500.34,499.92,500.05,2463.0,477.957,478.1099,477.7086,477.8328,2463.0
2021-01-07 15:00:00,500.17,500.56,500.07,500.52,3435.0,477.9475,478.3202,477.8519,478.2819,3435.0
2021-01-07 15:05:00,500.31,500.47,499.74,499.74,4620.0,478.0813,478.2342,477.5366,477.5366,4620.0
2021-01-07 15:10:00,499.86,500.08,499.49,499.63,12028.0,477.6513,477.8615,477.2977,477.4315,12028.0
2021-01-07 15:15:00,499.5,500.06,499.49,499.78,7306.0,477.3073,477.8424,477.2977,477.5748,7306.0
2021-01-07 15:20:00,499.83,500.27,499.83,500.15,4503.0,477.6226,478.043,477.6226,477.9284,4503.0
2021-01-07 15:25:00,500.26,501.09,500.15,500.97,8468.0,478.0335,478.8266,477.9284,478.7119,8468.0
2021-01-07 15:30:00,501.0,501.0,500.37,500.37,4910.0,478.7406,478.7406,478.1386,478.1386,4910.0
2021-01-07 15:35:00,500.38,500.62,500.12,500.62,4200.0,478.1482,478.3775,477.8997,478.3775,4200.0
2021-01-07 15:40:00,500.46,501.04,500.38,500.63,4238.0,478.2246,478.7788,478.1482,478.3871,4238.0
2021-01-07 15:45:00,500.66,501.3,500.57,501.05,6459.0,478.4157,479.0273,478.3297,478.7884,6459.0
2021-01-07 15:50:00,501.01,503.22,500.91,503.04,19065.0,478.7502,480.862,478.6546,480.69,19065.0
2021-01-07 15:55:00,503.04,503.19,501.01,501.39,34573.0,480.69,480.8333,478.7502,479.1133,34573.0
2021-01-08 09:30:00,512.59,514.28,511.61,511.95,30938.0,489.8157,491.4306,488.8792,489.2041,30938.0
2021-01-08 09:35:00,512.3,512.37,511.39,512.21,10514.0,489.5386,489.6054,488.669,489.4526,10514.0
2021-01-08 09:40:00,512.43,513.42,512.13,513.13,9844.0,489.6628,490.6088,489.3761,490.3317,9844.0
2021-01-08 09:45:00,513.22,513.95,512.37,512.58,11857.0,490.4177,491.1152,489.6054,489.8061,11857.0
2021-01-08 09:50:00,512.55,513.19,511.58,511.86,15312.0,489.7774,490.389,488.8505,489.1181,15312.0
2021-01-08 09:55:00,511.93,512.87,511.58,512.14,9505.0,489.185,490.0832,488.8505,489.3857,9505.0
2021-01-08 10:00:00,512.3,512.7,511.76,511.84,8624.0,489.5386,489.9208,489.0225,489.099,8624.0
2021-01-08 10:05:00,511.94,512.14,510.96,511.7,6230.0,489.1946,489.3857,488.2581,488.9652,6230.0
2021-01-08 10:10:00,511.54,511.95,511.01,511.01,2738.0,488.8123,489.2041,488.3059,488.3059,2738.0
2021-01-08 10:15:00,510.89,510.99,510.46,510.76,3698.0,488.1912,488.2868,487.7803,488.067,3698.0
2021-01-08 10:20:00,510.74,510.74,508.34,508.48,10110.0,488.0479,488.0479,485.7545,485.8883,10110.0
2021-01-08 10:25:00,508.25,508.46,505.55,505.73,17569.0,485.6685,485.8692,483.0885,483.2605,17569.0
2021-01-08 10:30:00,505.69,506.99,505.69,506.7,7624.0,483.2222,484.4645,483.2222,484.1874,7624.0
2021-01-08 10:35:00,506.24,507.22,506.07,507.01,2025.0,483.7478,484.6843,483.5854,484.4836,2025.0
2021-01-08 10:40:00,507.01,509.06,507.01,508.91,4725.0,484.4836,486.4425,484.4836,486.2992,4725.0
2021-01-08 10:45:00,509.03,509.81,508.74,509.81,4064.0,486.4138,487.1592,486.1367,487.1592,4064.0
2021-01-08 10:50:00,509.53,510.06,509.52,509.95,3200.0,486.8916,487.3981,486.8821,487.293,3200.0
2021-01-08 10:55:00,510.18,510.44,509.85,509.97,4032.0,487.5127,487.7612,487.1974,487.3121,4032.0
2021-01-08 11:00:00,510.04,510.14,509.47,510.1,6680.0,487.379,487.4745,486.8343,487.4363,6680.0
2021-01-08 11:05:00,510.01,510.01,509.54,509.58,3508.0,487.3503,487.3503,486.9012,486.9394,3508.0
2021-01-08 11:10:00,509.56,509.57,508.35,508.35,3600.0,486.9203,486.9298,485.7641,485.7641,3600.0
2021-01-08 11:15:00,508.2,508.36,507.62,508.08,3212.0,485.6207,485.7736,485.0665,485.506,3212.0
2021-01-08 11:20:00,508.43,508.5,507.85,508.25,4406.0,485.8405,485.9074,485.2863,485.6685,4406.0
2021-01-08 11:25:00,508.4,508.66,507.91,508.35,5450.0,485.8118,486.0603,485.3436,485.7641,5450.0
2021-01-08 11:30:00,508.34,509.56,508.34,509.53,9709.0,485.7545,486.9203,485.7545,486.8916,9709.0
2021-01-08 11:35:00,509.65,510.12,509.41,509.6,2214.0,487.0063,487.4554,486.777,486.9585,2214.0
2021-01-08 11:40:00,509.65,509.97,509.64,509.75,2200.0,487.0063,487.3121,486.9967,487.1019,2200.0
2021-01-08 11:45:00,509.99,510.19,509.51,509.51,4200.0,487.3312,487.5223,486.8725,486.8725,4200.0
2021-01-08 11:50:00,509.46,509.46,508.85,508.85,400.0,486.8247,486.8247,486.2418,486.2418,400.0
2021-01-08 11:55:00,509.01,509.5,509.01,509.5,1100.0,486.3947,486.863,486.3947,486.863,1100.0
2021-01-08 12:00:00,509.05,509.06,508.39,508.39,3000.0,486.433,486.4425,485.8023,485.8023,3000.0
2021-01-08 12:05:00,508.25,509.18,508.19,509.0,3975.0,485.6685,486.5572,485.6112,486.3852,3975.0
2021-01-08 12:10:00,509.0,509.52,509.0,509.44,4641.0,486.3852,486.8821,486.3852,486.8056,4641.0
2021-01-08 12:15:00,509.76,509.8,509.28,509.44,4422.0,487.1114,487.1496,486.6527,486.8056,4422.0
2021-01-08 12:20:00,509.05,509.26,509.0,509.07,800.0,486.433,486.6336,486.3852,486.4521,800.0
2021-01-08 12:25:00,509.36,509.85,509.13,509.62,2468.0,486.7292,487.1974,486.5094,486.9776,2468.0
2021-01-08 12:30:00,509.85,509.85,509.27,509.5,8615.0,487.1974,487.1974,486.6432,486.863,8615.0
2021-01-08 12:35:00,509.53,509.78,508.94,509.0,15649.0,486.8916,487.1305,486.3278,486.3852,15649.0
2021-01-08 12:40:00,509.03,509.12,508.96,508.96,1108.0,486.4138,486.4998,486.347,486.347,1108.0
2021-01-08 12:45:00,508.96,508.98,508.09,508.09,1485.0,486.347,486.3661,485.5156,485.5156,1485.0
2021-01-08 12:50:00,508.39,508.69,508.3,508.5,869.0,485.8023,486.0889,485.7163,485.9074,869.0
2021-01-08 12:55:00,508.51,508.63,508.31,508.31,900.0,485.9169,486.0316,485.7258,485.7258,900.0
2021-01-08 13:00:00,508.34,508.34,507.47,507.47,900.0,485.7545,485.7545,484.9232,484.9232,900.0
2021-01-08 13:05:00,507.49,508.04,507.49,508.04,400.0,484.9423,485.4678,484.9423,485.4678,400.0
2021-01-08 13:10:00,508.16,508.37,507.58,507.58,2100.0,485.5825,485.7832,485.0283,485.0283,2100.0
2021-01-08 13:15:00,507.71,507.71,506.19,506.47,1300.0,485.1525,485.1525,483.7,483.9676,1300.0
2021-01-08 13:20:00,506.3,506.36,504.69,505.22,1800.0,483.8051,483.8625,482.2667,482.7731,1800.0
2021-01-08 13:25:00,505.3,505.89,505.3,505.74,600.0,482.8496,483.4134,482.8496,483.27,600.0
2021-01-08 13:30:00,506.12,506.12,504.31,504.31,1664.0,483.6331,483.6331,481.9036,481.9036,1664.0
2021-01-08 13:35:00,504.44,504.88,503.37,504.66,3376.0,482.0278,482.4482,481.0053,482.238,3376.0
2021-01-08 13:40:00,504.15,504.15,503.2,503.54,2100.0,481.7507,481.7507,480.8429,481.1678,2100.0
2021-01-08 13:45:00,503.77,504.07,502.95,503.52,7548.0,481.3875,481.6742,480.604,481.1487,7548.0
2021-01-08 13:50:00,504.39,504.5,503.81,504.23,1529.0,481.98,482.0851,481.4258,481.8271,1529.0
2021-01-08 13:55:00,504.08,504.57,503.96,504.0,2300.0,481.6838,482.152,481.5691,481.6073,2300.0
2021-01-08 14:00:00,504.04,504.59,503.69,503.69,4366.0,481.6455,482.1711,481.3111,481.3111,4366.0
2021-01-08 14:05:00,503.7,504.41,503.7,503.89,4862.0,481.3207,481.9991,481.3207,481.5022,4862.0
2021-01-08 14:10:00,504.22,504.73,502.9,502.9,5511.0,481.8175,482.3049,480.5562,480.5562,5511.0
2021-01-08 14:15:00,502.72,503.15,502.65,502.96,3000.0,480.3842,480.7951,480.3173,480.6135,3000.0
2021-01-08 14:20:00,502.67,502.99,502.16,502.53,3932.0,480.3364,480.6422,479.8491,480.2026,3932.0
2021-01-08 14:25:00,502.63,503.48,502.32,503.29,2264.0,480.2982,481.1104,480.002,480.9289,2264.0
2021-01-08 14:30:00,503.34,503.48,502.71,502.92,4718.0,480.9766,481.1104,480.3746,480.5753,4718.0
2021-01-08 14:35:00,502.75,502.9,502.66,502.87,4378.0,480.4129,480.5562,480.3269,480.5275,4378.0
2021-01-08 14:40:00,502.98,503.0,501.77,501.93,6275.0,480.6326,480.6518,479.4764,479.6293,6275.0
2021-01-08 14:45:00,501.94,502.79,501.71,502.78,5468.0,479.6388,480.4511,479.4191,480.4415,5468.0
2021-01-08 14:50:00,502.43,503.67,502.43,503.67,2244.0,480.1071,481.292,480.1071,481.292,2244.0
2021-01-08 14:55:00,503.43,504.56,503.37,503.64,4300.0,481.0626,482.1424,481.0053,481.2633,4300.0
2021-01-08 15:00:00,503.62,504.15,503.37,503.92,5813.0,481.2442,481.7507,481.0053,481.5309,5813.0
2021-01-08 15:05:00,503.68,503.93,503.42,503.8,4600.0,481.3015,481.5404,481.0531,481.4162,4600.0
2021-01-08 15:10:00,503.53,504.06,503.53,503.82,4200.0,481.1582,481.6647,481.1582,481.4353,4200.0
2021-01-08 15:15:00,503.93,504.06,503.42,503.47,6408.0,481.5404,481.6647,481.0531,481.1009,6408.0
2021-01-08 15:20:00,503.54,503.71,503.0,503.0,2800.0,481.1678,481.3302,480.6518,480.6518,2800.0
2021-01-08 15:25:00,502.85,503.93,502.41,503.33,4700.0,480.5084,481.5404,480.088,480.9671,4700.0
2021-01-08 15:30:00,503.5,504.21,503.34,504.07,4650.0,481.1295,481.808,480.9766,481.6742,4650.0
2021-01-08 15:35:00,504.15,505.85,504.07,505.85,5050.0,481.7507,483.3751,481.6742,483.3751,5050.0
2021-01-08 15:40:00,505.21,505.89,505.21,505.56,7762.0,482.7636,483.4134,482.7636,483.098,7762.0
2021-01-08 15:45:00,505.46,506.56,505.46,506.42,8599.0,483.0025,484.0536,483.0025,483.9198,8599.0
2021-01-08 15:50:00,506.51,508.16,506.38,508.13,9285.0,484.0058,485.5825,483.8816,485.5538,9285.0
2021-01-08 15:55:00,507.95,508.75,507.63,508.75,27916.0,485.3818,486.1463,485.076,486.1463,27916.0
2021-01-11 09:30:00,500.5,501.58,500.02,500.65,24677.0,478.2628,479.2948,477.8042,478.4062,24677.0
2021-01-11 09:35:00,500.71,501.17,499.43,500.93,11240.0,478.4635,478.9031,477.2404,478.6737,11240.0
2021-01-11 09:40:00,501.05,501.52,500.21,501.22,4920.0,478.7884,479.2375,477.9857,478.9508,4920.0
2021-01-11 09:45:00,501.18,502.25,500.89,500.99,7342.0,478.9126,479.9351,478.6355,478.7311,7342.0
2021-01-11 09:50:00,500.87,502.66,500.41,502.33,2800.0,478.6164,480.3269,478.1768,480.0115,2800.0
2021-01-11 09:55:00,502.62,503.94,502.36,503.53,7017.0,480.2886,481.55,480.0402,481.1582,7017.0
2021-01-11 10:00:00,503.62,504.05,502.86,503.99,4576.0,481.2442,481.6551,480.518,481.5978,4576.0
2021-01-11 10:05:00,503.89,504.42,503.56,504.42,5000.0,481.5022,482.0087,481.1869,482.0087,5000.0
2021-01-11 10:10:00,504.17,504.43,503.47,504.3,4658.0,481.7698,482.0182,481.1009,481.894,4658.0
2021-01-11 10:15:00,504.43,505.34,504.35,504.37,5800.0,482.0182,482.8878,481.9418,481.9609,5800.0
2021-01-11 10:20:00,504.38,504.61,503.99,504.61,2200.0,481.9704,482.1902,481.5978,482.1902,2200.0
2021-01-11 10:25:00,504.62,505.15,504.56,505.02,5600.0,482.1998,482.7062,482.1424,482.582,5600.0
2021-01-11 10:30:00,505.21,505.33,504.67,504.67,4500.0,482.7636,482.8782,482.2476,482.2476,4500.0
2021-01-11 10:35:00,504.85,504.91,503.81,504.31,2970.0,482.4196,482.4769,481.4258,481.9036,2970.0
2021-01-11 10:40:00,504.56,504.57,504.0,504.05,4400.0,482.1424,482.152,481.6073,481.6551,4400.0
2021-01-11 10:45:00,503.84,504.14,503.13,503.36,1900.0,481.4544,481.7411,480.776,480.9958,1900.0
2021-01-11 10:50:00,503.09,504.24,503.0,503.52,3853.0,480.7378,481.8367,480.6518,481.1487,3853.0
2021-01-11 10:55:00,503.98,504.92,503.98,504.74,3187.0,481.5882,482.4864,481.5882,482.3144,3187.0
2021-01-11 11:00:00,504.86,505.16,504.49,504.93,8985.0,482.4291,482.7158,482.0756,482.496,8985.0
2021-01-11 11:05:00,505.04,505.07,504.04,504.04,4631.0,482.6011,482.6298,481.6455,481.6455,4631.0
2021-01-11 11:10:00,503.96,503.96,503.04,503.15,3956.0,481.5691,481.5691,480.69,480.7951,3956.0
2021-01-11 11:15:00,503.49,503.49,503.15,503.25,1293.0,481.12,481.12,480.7951,480.8906,1293.0
2021-01-11 11:20:00,503.84,504.77,503.54,504.62,1300.0,481.4544,482.3431,481.1678,482.1998,1300.0
2021-01-11 11:25:00,504.74,505.06,504.54,504.68,5300.0,482.3144,482.6202,482.1233,482.2571,5300.0
2021-01-11 11:30:00,504.49,504.49,504.26,504.35,4983.0,482.0756,482.0756,481.8558,481.9418,4983.0
2021-01-11 11:35:00,504.74,505.33,504.66,504.92,2217.0,482.3144,482.8782,482.238,482.4864,2217.0
2021-01-11 11:40:00,505.29,505.29,504.53,504.73,2095.0,482.84,482.84,482.1138,482.3049,2095.0
2021-01-11 11:45:00,504.83,505.15,504.76,505.15,1760.0,482.4004,482.7062,482.3336,482.7062,1760.0
2021-01-11 11:50:00,505.23,505.29,504.76,505.1,2098.0,482.7827,482.84,482.3336,482.6585,2098.0
2021-01-11 11:55:00,505.38,505.69,505.25,505.34,4600.0,482.926,483.2222,482.8018,482.8878,4600.0
2021-01-11 12:00:00,505.57,505.78,505.25,505.56,1651.0,483.1076,483.3082,482.8018,483.098,1651.0
2021-01-11 12:05:00,505.44,505.44,505.01,505.01,1109.0,482.9833,482.9833,482.5724,482.5724,1109.0
2021-01-11 12:10:00,505.53,505.53,505.02,505.02,436.0,483.0693,483.0693,482.582,482.582,436.0
2021-01-11 12:15:00,505.12,505.38,505.12,505.38,767.0,482.6776,482.926,482.6776,482.926,767.0
2021-01-11 12:20:00,505.5,506.09,505.49,506.06,2822.0,483.0407,483.6045,483.0311,483.5758,2822.0
2021-01-11 12:25:00,505.93,506.41,505.93,506.27,2200.0,483.4516,483.9102,483.4516,483.7765,2200.0
2021-01-11 12:30:00,506.48,506.64,505.94,506.44,6219.0,483.9771,484.13,483.4611,483.9389,6219.0
2021-01-11 12:35:00,506.34,506.34,506.04,506.04,569.0,483.8434,483.8434,483.5567,483.5567,569.0
2021-01-11 12:40:00,505.99,505.99,505.96,505.96,300.0,483.5089,483.5089,483.4802,483.4802,300.0
2021-01-11 12:45:00,505.64,506.11,505.6,506.11,1350.0,483.1745,483.6236,483.1362,483.6236,1350.0
2021-01-11 12:50:00,506.52,507.0,506.51,507.0,1528.0,484.0154,484.474,484.0058,484.474,1528.0
2021-01-11 12:55:00,506.79,507.14,506.39,506.39,3630.0,484.2734,484.6078,483.8911,483.8911,3630.0
2021-01-11 13:00:00,506.53,507.2,506.53,507.06,2858.0,484.0249,484.6651,484.0249,484.5314,2858.0
2021-01-11 13:05:00,507.06,507.1,506.85,507.06,3708.0,484.5314,484.5696,484.3307,484.5314,3708.0
2021-01-11 13:10:00,507.0,507.16,506.91,507.0,6000.0,484.474,484.6269,484.388,484.474,6000.0
2021-01-11 13:15:00,507.0,507.75,506.92,507.26,5009.0,484.474,485.1907,484.3976,484.7225,5009.0
2021-01-11 13:20:00,506.84,507.01,506.65,507.01,2000.0,484.3211,484.4836,484.1396,484.4836,2000.0
2021-01-11 13:25:00,506.45,506.91,506.35,506.83,1014.0,483.9485,484.388,483.8529,484.3116,1014.0
2021-01-11 13:30:00,506.99,507.18,506.81,507.0,3500.0,484.4645,484.646,484.2925,484.474,3500.0
2021-01-11 13:35:00,507.03,507.24,506.83,507.08,2000.0,484.5027,484.7034,484.3116,484.5505,2000.0
2021-01-11 13:40:00,506.91,507.02,506.49,506.99,3157.0,484.388,484.4931,483.9867,484.4645,3157.0
2021-01-11 13:45:00,506.76,506.84,506.44,506.83,2785.0,484.2447,484.3211,483.9389,484.3116,2785.0
2021-01-11 13:50:00,506.88,507.38,506.88,507.38,2708.0,484.3594,484.8372,484.3594,484.8372,2708.0
2021-01-11 13:55:00,507.3,507.3,506.85,507.02,1700.0,484.7607,484.7607,484.3307,484.4931,1700.0
2021-01-11 14:00:00,507.0,507.0,506.72,506.78,300.0,484.474,484.474,484.2065,484.2638,300.0
2021-01-11 14:05:00,506.59,507.06,506.47,506.8,3876.0,484.0823,484.5314,483.9676,484.2829,3876.0
2021-01-11 14:10:00,506.81,507.15,506.69,506.72,3872.0,484.2925,484.6174,484.1778,484.2065,3872.0
2021-01-11 14:15:00,506.85,506.99,506.51,506.62,2905.0,484.3307,484.4645,484.0058,484.1109,2905.0
2021-01-11 14:20:00,506.51,506.93,506.42,506.83,4466.0,484.0058,484.4071,483.9198,484.3116,4466.0
2021-01-11 14:25:00,507.03,507.03,506.5,506.64,1740.0,484.5027,484.5027,483.9962,484.13,1740.0
2021-01-11 14:30:00,506.5,506.98,506.36,506.54,2030.0,483.9962,484.4549,483.8625,484.0345,2030.0
2021-01-11 14:35:00,506.92,506.92,506.38,506.72,2500.0,484.3976,484.3976,483.8816,484.2065,2500.0
2021-01-11 14:40:00,506.89,507.44,506.89,506.92,3600.0,484.3689,484.8945,484.3689,484.3976,3600.0
2021-01-11 14:45:00,506.98,507.27,506.75,507.05,1635.0,484.4549,484.732,484.2351,484.5218,1635.0
2021-01-11 14:50:00,506.81,507.07,506.77,507.07,1000.0,484.2925,484.5409,484.2543,484.5409,1000.0
2021-01-11 14:55:00,507.16,507.34,507.0,507.02,4603.0,484.6269,484.7989,484.474,484.4931,4603.0
2021-01-11 15:00:00,506.83,507.39,506.83,507.39,13648.0,484.3116,484.8467,484.3116,484.8467,13648.0
2021-01-11 15:05:00,507.5,507.55,507.31,507.39,1200.0,484.9518,484.9996,484.7703,484.8467,1200.0
2021-01-11 15:10:00,507.31,507.31,506.68,506.68,1700.0,484.7703,484.7703,484.1683,484.1683,1700.0
2021-01-11 15:15:00,506.82,507.87,506.79,507.72,10754.0,484.302,485.3054,484.2734,485.162,10754.0
2021-01-11 15:20:00,507.67,507.67,506.82,507.0,10340.0,485.1143,485.1143,484.302,484.474,10340.0
2021-01-11 15:25:00,507.0,507.53,506.89,507.02,9816.0,484.474,484.9805,484.3689,484.4931,9816.0
2021-01-11 15:30:00,506.9,507.28,506.75,507.22,6586.0,484.3785,484.7416,484.2351,484.6843,6586.0
2021-01-11 15:35:00,507.36,507.93,506.92,506.92,4227.0,484.818,485.3627,484.3976,484.3976,4227.0
2021-01-11 15:40:00,506.99,507.69,506.99,507.37,1888.0,484.4645,485.1334,484.4645,484.8276,1888.0
2021-01-11 15:45:00,507.42,508.55,507.04,508.55,3255.0,484.8754,485.9552,484.5123,485.9552,3255.0
2021-01-11 15:50:00,508.58,508.91,507.97,508.02,15425.0,485.9838,486.2992,485.4009,485.4487,15425.0
2021-01-11 15:55:00,508.06,508.58,507.93,508.27,27967.0,485.4869,485.9838,485.3627,485.6876,27967.0
2021-01-12 09:30:00,507.1,508.53,507.1,507.76,26471.0,484.5696,485.9361,484.5696,485.2003,26471.0
2021-01-12 09:35:00,507.64,508.45,507.55,508.4,6200.0,485.0856,485.8596,484.9996,485.8118,6200.0
2021-01-12 09:40:00,508.44,508.45,506.26,506.53,4305.0,485.8501,485.8596,483.7669,484.0249,4305.0
2021-01-12 09:45:00,506.29,506.56,505.46,505.68,5497.0,483.7956,484.0536,483.0025,483.2127,5497.0
2021-01-12 09:50:00,505.71,505.79,503.5,504.62,16656.0,483.2413,483.3178,481.1295,482.1998,16656.0
2021-01-12 09:55:00,504.8,505.65,504.52,505.44,3700.0,482.3718,483.184,482.1042,482.9833,3700.0
2021-01-12 10:00:00,504.93,506.42,504.67,506.37,5575.0,482.496,483.9198,482.2476,483.872,5575.0
2021-01-12 10:05:00,506.42,506.5,505.6,506.5,2900.0,483.9198,483.9962,483.1362,483.9962,2900.0
2021-01-12 10:10:00,506.67,506.73,505.99,506.23,3100.0,484.1587,484.216,483.5089,483.7382,3100.0
2021-01-12 10:15:00,506.18,508.0,505.8,507.87,3400.0,483.6905,485.4296,483.3273,485.3054,3400.0
2021-01-12 10:20:00,507.78,508.19,507.32,508.18,5110.0,485.2194,485.6112,484.7798,485.6016,5110.0
2021-01-12 10:25:00,508.35,508.65,507.94,507.94,2700.0,485.7641,486.0507,485.3723,485.3723,2700.0
2021-01-12 10:30:00,507.64,508.29,507.48,508.28,2900.0,485.0856,485.7067,484.9327,485.6972,2900.0
2021-01-12 10:35:00,508.49,508.49,507.57,507.95,3061.0,485.8978,485.8978,485.0187,485.3818,3061.0
2021-01-12 10:40:00,507.78,509.04,507.69,508.17,5192.0,485.2194,486.4234,485.1334,485.5921,5192.0
2021-01-12 10:45:00,508.58,509.03,508.09,508.94,1800.0,485.9838,486.4138,485.5156,486.3278,1800.0
2021-01-12 10:50:00,509.01,509.01,508.45,508.65,3527.0,486.3947,486.3947,485.8596,486.0507,3527.0
2021-01-12 10:55:00,508.92,509.0,508.51,508.88,2500.0,486.3087,486.3852,485.9169,486.2705,2500.0
2021-01-12 11:00:00,508.53,509.8,508.38,509.41,7300.0,485.9361,487.1496,485.7927,486.777,7300.0
2021-01-12 11:05:00,509.5,509.69,509.16,509.34,2100.0,486.863,487.0445,486.5381,486.7101,2100.0
2021-01-12 11:10:00,509.34,510.35,509.19,510.35,3439.0,486.7101,487.6752,486.5667,487.6752,3439.0
2021-01-12 11:15:00,510.62,511.6,510.62,511.0,7832.0,487.9332,488.8697,487.9332,488.2963,7832.0
2021-01-12 11:20:00,510.96,511.25,510.72,510.88,4867.0,488.2581,488.5352,488.0288,488.1816,4867.0
2021-01-12 11:25:00,510.69,511.07,510.35,510.35,4000.0,488.0001,488.3632,487.6752,487.6752,4000.0
2021-01-12 11:30:00,510.26,510.46,509.5,509.56,23602.0,487.5892,487.7803,486.863,486.9203,23602.0
2021-01-12 11:35:00,509.88,509.91,509.21,509.56,7031.0,487.2261,487.2547,486.5858,486.9203,7031.0
2021-01-12 11:40:00,509.35,510.44,509.34,510.44,2168.0,486.7196,487.7612,486.7101,487.7612,2168.0
2021-01-12 11:45:00,510.6,510.62,509.77,510.01,4113.0,487.9141,487.9332,487.121,487.3503,4113.0
2021-01-12 11:50:00,510.25,510.25,509.16,509.27,2194.0,487.5796,487.5796,486.5381,486.6432,2194.0
2021-01-12 11:55:00,509.47,510.42,509.46,510.33,3892.0,486.8343,487.7421,486.8247,487.6561,3892.0
2021-01-12 12:00:00,510.43,510.43,508.93,508.93,3500.0,487.7516,487.7516,486.3183,486.3183,3500.0
2021-01-12 12:05:00,508.69,508.69,507.54,507.54,1680.0,486.0889,486.0889,484.99,484.99,1680.0
2021-01-12 12:10:00,507.54,507.59,506.88,507.13,5806.0,484.99,485.0378,484.3594,484.5983,5806.0
2021-01-12 12:15:00,507.06,507.87,506.83,507.87,6202.0,484.5314,485.3054,484.3116,485.3054,6202.0
2021-01-12 12:20:00,507.82,508.04,507.43,507.8,3689.0,485.2576,485.4678,484.8849,485.2385,3689.0
2021-01-12 12:25:00,507.8,508.95,507.73,508.95,3400.0,485.2385,486.3374,485.1716,486.3374,3400.0
2021-01-12 12:30:00,508.61,509.45,508.32,509.45,3494.0,486.0125,486.8152,485.7354,486.8152,3494.0
2021-01-12 12:35:00,509.43,509.78,509.18,509.59,3600.0,486.7961,487.1305,486.5572,486.949,3600.0
2021-01-12 12:40:00,509.53,509.84,509.06,509.81,2100.0,486.8916,487.1879,486.4425,487.1592,2100.0
2021-01-12 12:45:00,509.62,509.73,509.37,509.73,1100.0,486.9776,487.0827,486.7387,487.0827,1100.0
2021-01-12 12:50:00,509.86,510.87,509.84,510.85,4136.0,487.207,488.1721,487.1879,488.153,4136.0
2021-01-12 12:55:00,510.68,511.63,510.6,511.63,2607.0,487.9905,488.8983,487.9141,488.8983,2607.0
2021-01-12 13:00:00,511.31,511.58,511.11,511.48,1962.0,488.5925,488.8505,488.4014,488.755,1962.0
2021-01-12 13:05:00,511.51,511.85,511.45,511.79,2436.0,488.7837,489.1085,488.7263,489.0512,2436.0
2021-01-12 13:10:00,511.93,512.53,511.51,512.49,3279.0,489.185,489.7583,488.7837,489.7201,3279.0
2021-01-12 13:15:00,512.31,512.45,512.02,512.02,1900.0,489.5481,489.6819,489.271,489.271,1900.0
2021-01-12 13:20:00,511.75,512.01,511.75,512.01,1260.0,489.013,489.2614,489.013,489.2614,1260.0
2021-01-12 13:25:00,512.43,513.21,512.02,513.21,2897.0,489.6628,490.4081,489.271,490.4081,2897.0
2021-01-12 13:30:00,513.23,514.03,513.22,514.02,2573.0,490.4272,491.1917,490.4177,491.1821,2573.0
2021-01-12 13:35:00,513.88,514.36,513.81,514.25,2733.0,491.0484,491.507,490.9815,491.4019,2733.0
2021-01-12 13:40:00,514.0,514.33,513.68,513.69,1950.0,491.163,491.4784,490.8572,490.8668,1950.0
2021-01-12 13:45:00,513.75,514.21,513.74,514.03,1400.0,490.9241,491.3637,490.9146,491.1917,1400.0
2021-01-12 13:50:00,513.89,514.23,513.66,513.68,4050.0,491.0579,491.3828,490.8381,490.8572,4050.0
2021-01-12 13:55:00,513.89,513.89,513.43,513.43,1899.0,491.0579,491.0579,490.6183,490.6183,1899.0
2021-01-12 14:00:00,513.28,514.17,513.28,513.75,3400.0,490.475,491.3255,490.475,490.9241,3400.0
2021-01-12 14:05:00,513.85,514.17,513.68,514.09,3103.0,491.0197,491.3255,490.8572,491.249,3103.0
2021-01-12 14:10:00,513.68,513.69,512.49,512.92,1292.0,490.8572,490.8668,489.7201,490.131,1292.0
2021-01-12 14:15:00,512.49,513.74,512.49,513.62,4419.0,489.7201,490.9146,489.7201,490.7999,4419.0
2021-01-12 14:20:00,513.57,513.61,513.37,513.56,1980.0,490.7521,490.7904,490.561,490.7426,1980.0
2021-01-12 14:25:00,513.51,513.58,513.2,513.58,2589.0,490.6948,490.7617,490.3986,490.7617,2589.0
2021-01-12 14:30:00,513.75,514.64,513.75,514.29,4589.0,490.9241,491.7746,490.9241,491.4401,4589.0
2021-01-12 14:35:00,514.47,514.63,512.83,513.32,1647.0,491.6121,491.765,490.045,490.5132,1647.0
2021-01-12 14:40:00,513.07,513.37,512.92,512.97,3590.0,490.2743,490.561,490.131,490.1788,3590.0
2021-01-12 14:45:00,513.29,513.29,512.25,512.47,2436.0,490.4846,490.4846,489.4908,489.701,2436.0
2021-01-12 14:50:00,512.46,512.46,512.07,512.37,5654.0,489.6914,489.6914,489.3188,489.6054,5654.0
2021-01-12 14:55:00,512.58,513.36,512.58,513.17,700.0,489.8061,490.5515,489.8061,490.3699,700.0
2021-01-12 15:00:00,513.27,513.62,512.81,513.5,5220.0,490.4655,490.7999,490.0259,490.6852,5220.0
2021-01-12 15:05:00,513.52,513.52,512.53,512.99,3301.0,490.7044,490.7044,489.7583,490.1979,3301.0
2021-01-12 15:10:00,512.97,513.39,512.84,513.25,3604.0,490.1788,490.5801,490.0546,490.4463,3604.0
2021-01-12 15:15:00,513.25,513.52,512.73,513.13,3441.0,490.4463,490.7044,489.9495,490.3317,3441.0
2021-01-12 15:20:00,513.46,513.74,513.23,513.23,1922.0,490.647,490.9146,490.4272,490.4272,1922.0
2021-01-12 15:25:00,513.14,513.14,512.45,512.46,2343.0,490.3412,490.3412,489.6819,489.6914,2343.0
2021-01-12 15:30:00,512.45,513.23,512.44,513.07,8397.0,489.6819,490.4272,489.6723,490.2743,8397.0
2021-01-12 15:35:00,513.06,513.06,512.11,512.47,13353.0,490.2648,490.2648,489.357,489.701,13353.0
2021-01-12 15:40:00,512.62,512.88,512.43,512.56,4334.0,489.8443,490.0928,489.6628,489.787,4334.0
2021-01-12 15:45:00,512.42,513.59,512.35,513.59,4800.0,489.6532,490.7712,489.5863,490.7712,4800.0
2021-01-12 15:50:00,513.74,514.79,513.57,514.07,13276.0,490.9146,491.9179,490.7521,491.2299,13276.0
2021-01-12 15:55:00,514.01,514.43,513.63,514.1,18151.0,491.1726,491.5739,490.8095,491.2586,18151.0
2021-01-13 09:30:00,511.21,512.5,510.42,511.07,22721.0,488.497,489.7297,487.7421,488.3632,22721.0
2021-01-13 09:35:00,510.76,511.68,510.22,510.74,6200.0,488.067,488.9461,487.551,488.0479,6200.0
2021-01-13 09:40:00,510.58,511.45,510.08,510.95,4500.0,487.895,488.7263,487.4172,488.2485,4500.0
2021-01-13 09:45:00,510.72,511.99,510.56,511.33,7522.0,488.0288,489.2423,487.8759,488.6117,7522.0
2021-01-13 09:50:00,511.22,512.12,511.21,511.88,6550.0,488.5065,489.3666,488.497,489.1372,6550.0
2021-01-13 09:55:00,512.0,512.08,511.49,511.49,3306.0,489.2519,489.3283,488.7645,488.7645,3306.0
2021-01-13 10:00:00,511.58,512.31,509.68,509.68,6425.0,488.8505,489.5481,487.035,487.035,6425.0
2021-01-13 10:05:00,509.86,511.79,509.85,511.79,4519.0,487.207,489.0512,487.1974,489.0512,4519.0
2021-01-13 10:10:00,512.21,513.38,512.06,513.38,3900.0,489.4526,490.5706,489.3092,490.5706,3900.0
2021-01-13 10:15:00,513.55,514.56,513.23,514.3,6677.0,490.733,491.6981,490.4272,491.4497,6677.0
2021-01-13 10:20:00,514.44,514.99,514.06,514.99,3435.0,491.5835,492.109,491.2204,492.109,3435.0
2021-01-13 10:25:00,514.92,515.36,514.76,515.0,7732.0,492.0421,492.4626,491.8893,492.1186,7732.0
2021-01-13 10:30:00,514.96,515.04,514.34,514.74,4326.0,492.0804,492.1568,491.4879,491.8701,4326.0
2021-01-13 10:35:00,514.6,515.17,514.37,515.17,5121.0,491.7364,492.281,491.5166,492.281,5121.0
2021-01-13 10:40:00,515.29,515.29,514.56,514.81,2188.0,492.3957,492.3957,491.6981,491.937,2188.0
2021-01-13 10:45:00,515.13,515.61,515.12,515.38,3925.0,492.2428,492.7015,492.2333,492.4817,3925.0
2021-01-13 10:50:00,515.25,515.33,514.59,514.59,3642.0,492.3575,492.4339,491.7268,491.7268,3642.0
2021-01-13 10:55:00,514.35,514.8,514.28,514.62,1323.0,491.4975,491.9275,491.4306,491.7555,1323.0
2021-01-13 11:00:00,514.68,514.95,514.2,514.2,3244.0,491.8128,492.0708,491.3541,491.3541,3244.0
2021-01-13 11:05:00,514.35,515.24,514.35,515.24,2762.0,491.4975,492.3479,491.4975,492.3479,2762.0
2021-01-13 11:10:00,515.26,515.32,514.74,515.01,3600.0,492.367,492.4244,491.8701,492.1282,3600.0
2021-01-13 11:15:00,515.18,515.19,514.5,514.75,2100.0,492.2906,492.3002,491.6408,491.8797,2100.0
2021-01-13 11:20:00,514.64,514.74,513.98,514.25,7521.0,491.7746,491.8701,491.1439,491.4019,7521.0
2021-01-13 11:25:00,514.5,514.57,514.2,514.52,3932.0,491.6408,491.7077,491.3541,491.6599,3932.0
2021-01-13 11:30:00,514.19,514.5,513.93,513.97,9939.0,491.3446,491.6408,491.0961,491.1344,9939.0
2021-01-13 11:35:00,514.0,514.84,513.85,514.49,3327.0,491.163,491.9657,491.0197,491.6313,3327.0
2021-01-13 11:40:00,514.29,514.73,514.01,514.63,4610.0,491.4401,491.8606,491.1726,491.765,4610.0
2021-01-13 11:45:00,514.37,514.77,513.53,513.64,6593.0,491.5166,491.8988,490.7139,490.819,6593.0
2021-01-13 11:50:00,513.59,513.59,513.17,513.32,901.0,490.7712,490.7712,490.3699,490.5132,901.0
2021-01-13 11:55:00,512.98,513.02,512.9,512.99,1000.0,490.1883,490.2266,490.1119,490.1979,1000.0
2021-01-13 12:00:00,512.81,512.81,512.38,512.44,3300.0,490.0259,490.0259,489.615,489.6723,3300.0
2021-01-13 12:05:00,512.74,512.74,511.6,511.83,4951.0,489.959,489.959,488.8697,489.0894,4951.0
2021-01-13 12:10:00,511.8,511.8,511.18,511.18,2875.0,489.0608,489.0608,488.4683,488.4683,2875.0
2021-01-13 12:15:00,511.12,511.12,510.48,510.48,1490.0,488.411,488.411,487.7994,487.7994,1490.0
2021-01-13 12:20:00,510.46,510.46,509.63,509.63,2500.0,487.7803,487.7803,486.9872,486.9872,2500.0
2021-01-13 12:25:00,509.59,510.25,509.38,510.22,3111.0,486.949,487.5796,486.7483,487.551,3111.0
2021-01-13 12:30:00,510.59,510.64,510.3,510.3,2424.0,487.9045,487.9523,487.6274,487.6274,2424.0
2021-01-13 12:35:00,510.09,510.09,509.69,509.69,2616.0,487.4267,487.4267,487.0445,487.0445,2616.0
2021-01-13 12:40:00,509.81,510.09,509.74,510.09,4059.0,487.1592,487.4267,487.0923,487.4267,4059.0
2021-01-13 12:45:00,510.22,510.3,510.21,510.3,806.0,487.551,487.6274,487.5414,487.6274,806.0
2021-01-13 12:50:00,510.1,510.22,509.85,510.22,1802.0,487.4363,487.551,487.1974,487.551,1802.0
2021-01-13 12:55:00,510.36,510.5,510.18,510.19,700.0,487.6847,487.8185,487.5127,487.5223,700.0
2021-01-13 13:00:00,510.54,510.64,510.28,510.52,3150.0,487.8568,487.9523,487.6083,487.8376,3150.0
2021-01-13 13:05:00,510.47,510.47,509.71,509.71,900.0,487.7899,487.7899,487.0636,487.0636,900.0
2021-01-13 13:10:00,509.98,511.15,509.97,510.88,14700.0,487.3216,488.4396,487.3121,488.1816,14700.0
2021-01-13 13:15:00,511.15,511.52,511.14,511.52,700.0,488.4396,488.7932,488.4301,488.7932,700.0
2021-01-13 13:20:00,511.56,511.81,511.34,511.81,1030.0,488.8314,489.0703,488.6212,489.0703,1030.0
2021-01-13 13:25:00,512.0,512.0,511.72,511.95,690.0,489.2519,489.2519,488.9843,489.2041,690.0
2021-01-13 13:30:00,512.0,512.01,511.65,511.87,1789.0,489.2519,489.2614,488.9174,489.1277,1789.0
2021-01-13 13:35:00,511.75,511.89,511.75,511.89,900.0,489.013,489.1468,489.013,489.1468,900.0
2021-01-13 13:40:00,511.89,511.95,511.44,511.48,1100.0,489.1468,489.2041,488.7168,488.755,1100.0
2021-01-13 13:45:00,511.54,511.54,511.38,511.38,12600.0,488.8123,488.8123,488.6594,488.6594,12600.0
2021-01-13 13:50:00,511.5,512.75,511.49,512.71,6405.0,488.7741,489.9686,488.7645,489.9303,6405.0
2021-01-13 13:55:00,512.82,512.83,512.2,512.2,2339.0,490.0355,490.045,489.443,489.443,2339.0
2021-01-13 14:00:00,512.61,512.89,511.97,512.61,3000.0,489.8348,490.1023,489.2232,489.8348,3000.0
2021-01-13 14:05:00,512.81,513.24,512.6,512.71,1387.0,490.0259,490.4368,489.8252,489.9303,1387.0
2021-01-13 14:10:00,512.65,512.65,512.5,512.5,1300.0,489.873,489.873,489.7297,489.7297,1300.0
2021-01-13 14:15:00,512.52,512.87,512.27,512.62,2153.0,489.7488,490.0832,489.5099,489.8443,2153.0
2021-01-13 14:20:00,512.71,512.73,512.2,512.73,3900.0,489.9303,489.9495,489.443,489.9495,3900.0
2021-01-13 14:25:00,512.82,513.12,512.81,512.97,2704.0,490.0355,490.3221,490.0259,490.1788,2704.0
2021-01-13 14:30:00,512.96,513.51,512.96,513.34,1403.0,490.1692,490.6948,490.1692,490.5323,1403.0
2021-01-13 14:35:00,513.4,513.52,513.39,513.48,1300.0,490.5897,490.7044,490.5801,490.6661,1300.0
2021-01-13 14:40:00,513.68,513.85,513.25,513.26,2400.0,490.8572,491.0197,490.4463,490.4559,2400.0
2021-01-13 14:45:00,513.33,513.66,513.24,513.66,1914.0,490.5228,490.8381,490.4368,490.8381,1914.0
2021-01-13 14:50:00,514.05,514.12,513.72,513.72,1026.0,491.2108,491.2777,490.8955,490.8955,1026.0
2021-01-13 14:55:00,513.7,513.7,513.14,513.35,905.0,490.8764,490.8764,490.3412,490.5419,905.0
2021-01-13 15:00:00,513.62,513.78,513.44,513.73,803.0,490.7999,490.9528,490.6279,490.905,803.0
2021-01-13 15:05:00,513.49,513.61,513.19,513.24,1669.0,490.6757,490.7904,490.389,490.4368,1669.0
2021-01-13 15:10:00,513.25,513.67,513.25,513.67,1249.0,490.4463,490.8477,490.4463,490.8477,1249.0
2021-01-13 15:15:00,513.67,513.67,513.09,513.09,500.0,490.8477,490.8477,490.2935,490.2935,500.0
2021-01-13 15:20:00,513.42,513.43,512.87,512.88,3062.0,490.6088,490.6183,490.0832,490.0928,3062.0
2021-01-13 15:25:00,512.67,512.75,512.25,512.25,800.0,489.8921,489.9686,489.4908,489.4908,800.0
2021-01-13 15:30:00,511.99,512.71,511.59,512.55,2098.0,489.2423,489.9303,488.8601,489.7774,2098.0
2021-01-13 15:35:00,512.52,513.04,512.52,513.04,2563.0,489.7488,490.2457,489.7488,490.2457,2563.0
2021-01-13 15:40:00,512.94,513.64,512.94,513.37,1611.0,490.1501,490.819,490.1501,490.561,1611.0
2021-01-13 15:45:00,513.4,513.9,513.19,513.76,4332.0,490.5897,491.0675,490.389,490.9337,4332.0
2021-01-13 15:50:00,513.62,514.4,513.21,514.34,8124.0,490.7999,491.5453,490.4081,491.4879,8124.0
2021-01-13 15:55:00,514.2,514.41,513.76,514.06,15307.0,491.3541,491.5548,490.9337,491.2204,15307.0
2021-01-14 09:30:00,530.17,533.11,529.89,532.91,48020.0,506.6146,509.424,506.347,509.2329,48020.0
2021-01-14 09:35:00,532.88,534.98,532.75,534.47,49898.0,509.2042,511.2109,509.08,510.7235,49898.0
2021-01-14 09:40:00,534.48,537.22,534.2,537.1,36367.0,510.7331,513.3514,510.4655,513.2367,36367.0
2021-01-14 09:45:00,537.23,540.22,537.23,539.76,27952.0,513.3609,516.2181,513.3609,515.7785,27952.0
2021-01-14 09:50:00,539.76,539.93,537.56,537.95,18390.0,515.7785,515.941,513.6763,514.0489,18390.0
2021-01-14 09:55:00,537.94,539.75,537.63,538.98,36375.0,514.0394,515.769,513.7431,515.0332,36375.0
2021-01-14 10:00:00,538.96,540.29,538.54,539.87,24128.0,515.0141,516.285,514.6127,515.8836,24128.0
2021-01-14 10:05:00,539.94,540.62,538.77,539.91,18750.0,515.9505,516.6003,514.8325,515.9218,18750.0
2021-01-14 10:10:00,539.97,540.23,538.62,538.77,8973.0,515.9792,516.2276,514.6892,514.8325,8973.0
2021-01-14 10:15:00,538.2,539.51,537.87,539.41,17152.0,514.2878,515.5396,513.9725,515.4441,17152.0
2021-01-14 10:20:00,539.36,540.41,538.93,538.93,12933.0,515.3963,516.3996,514.9854,514.9854,12933.0
2021-01-14 10:25:00,538.68,539.16,538.22,539.03,12303.0,514.7465,515.2052,514.3069,515.0809,12303.0
2021-01-14 10:30:00,539.11,539.89,538.94,539.89,7377.0,515.1574,515.9027,514.9949,515.9027,7377.0
2021-01-14 10:35:00,539.96,540.51,539.19,540.01,10463.0,515.9696,516.4952,515.2338,516.0174,10463.0
2021-01-14 10:40:00,540.12,541.08,539.89,541.01,45968.0,516.1225,517.0399,515.9027,516.973,45968.0
2021-01-14 10:45:00,540.97,540.97,539.96,540.34,17027.0,516.9347,516.9347,515.9696,516.3327,17027.0
2021-01-14 10:50:00,540.13,540.53,539.99,540.21,6662.0,516.1321,516.5143,515.9983,516.2085,6662.0
2021-01-14 10:55:00,540.0,540.7,539.86,540.39,18808.0,516.0078,516.6767,515.8741,516.3805,18808.0
2021-01-14 11:00:00,540.37,540.94,540.37,540.79,6016.0,516.3614,516.9061,516.3614,516.7627,6016.0
2021-01-14 11:05:00,540.79,542.41,540.79,542.21,14244.0,516.7627,518.3108,516.7627,518.1197,14244.0
2021-01-14 11:10:00,542.2,543.68,542.2,543.63,5890.0,518.1101,519.5243,518.1101,519.4766,5890.0
2021-01-14 11:15:00,543.35,543.87,543.12,543.23,17639.0,519.209,519.7059,518.9892,519.0943,17639.0
2021-01-14 11:20:00,543.14,543.14,541.41,542.11,8809.0,519.0083,519.0083,517.3552,518.0241,8809.0
2021-01-14 11:25:00,542.06,543.21,542.06,542.97,5816.0,517.9763,519.0752,517.9763,518.8459,5816.0
2021-01-14 11:30:00,542.99,543.85,542.56,543.43,20293.0,518.865,519.6868,518.4541,519.2855,20293.0
2021-01-14 11:35:00,543.15,543.15,541.6,542.25,3063.0,519.0179,519.0179,517.5368,518.1579,3063.0
2021-01-14 11:40:00,542.33,543.6,542.3,543.59,3139.0,518.2343,519.4479,518.2057,519.4383,3139.0
2021-01-14 11:45:00,543.49,544.22,543.06,543.06,4439.0,519.3428,520.0404,518.9319,518.9319,4439.0
2021-01-14 11:50:00,543.21,543.26,543.02,543.26,1330.0,519.0752,519.123,518.8937,519.123,1330.0
2021-01-14 11:55:00,543.55,544.79,543.4,543.86,14013.0,519.4001,520.585,519.2568,519.6963,14013.0
2021-01-14 12:00:00,543.85,543.92,542.58,542.59,5296.0,519.6868,519.7537,518.4732,518.4828,5296.0
2021-01-14 12:05:00,542.35,543.04,542.02,542.02,4550.0,518.2534,518.9128,517.9381,517.9381,4550.0
2021-01-14 12:10:00,541.58,542.38,541.25,542.3,4674.0,517.5176,518.2821,517.2023,518.2057,4674.0
2021-01-14 12:15:00,542.08,542.98,542.07,542.87,2034.0,517.9954,518.8554,517.9859,518.7503,2034.0
2021-01-14 12:20:00,543.08,543.71,543.07,543.38,4010.0,518.951,519.553,518.9414,519.2377,4010.0
2021-01-14 12:25:00,543.59,543.9,543.41,543.9,600.0,519.4383,519.7346,519.2663,519.7346,600.0
2021-01-14 12:30:00,543.95,544.49,543.76,543.91,3502.0,519.7823,520.2984,519.6008,519.7441,3502.0
2021-01-14 12:35:00,543.97,543.97,543.12,543.12,3259.0,519.8015,519.8015,518.9892,518.9892,3259.0
2021-01-14 12:40:00,543.15,543.15,542.8,542.86,700.0,519.0179,519.0179,518.6834,518.7408,700.0
2021-01-14 12:45:00,542.69,542.9,542.24,542.78,2822.0,518.5783,518.779,518.1483,518.6643,2822.0
2021-01-14 12:50:00,543.04,543.47,542.99,543.47,2547.0,518.9128,519.3237,518.865,519.3237,2547.0
2021-01-14 12:55:00,543.83,544.29,543.44,543.44,3317.0,519.6677,520.1072,519.295,519.295,3317.0
2021-01-14 13:00:00,543.59,543.86,543.15,543.76,1392.0,519.4383,519.6963,519.0179,519.6008,1392.0
2021-01-14 13:05:00,543.41,543.41,542.22,542.71,3262.0,519.2663,519.2663,518.1292,518.5974,3262.0
2021-01-14 13:10:00,542.51,543.02,542.34,542.71,4097.0,518.4063,518.8937,518.2439,518.5974,4097.0
2021-01-14 13:15:00,542.71,542.89,542.3,542.3,1405.0,518.5974,518.7694,518.2057,518.2057,1405.0
2021-01-14 13:20:00,542.03,542.6,541.54,542.17,1800.0,517.9477,518.4923,517.4794,518.0814,1800.0
2021-01-14 13:25:00,541.92,542.14,541.23,541.51,4455.0,517.8425,518.0528,517.1832,517.4508,4455.0
2021-01-14 13:30:00,541.4,542.75,541.14,542.75,9735.0,517.3456,518.6357,517.0972,518.6357,9735.0
2021-01-14 13:35:00,542.7,542.7,541.86,541.86,3328.0,518.5879,518.5879,517.7852,517.7852,3328.0
2021-01-14 13:40:00,542.04,542.7,542.03,542.03,2881.0,517.9572,518.5879,517.9477,517.9477,2881.0
2021-01-14 13:45:00,541.67,541.96,541.31,541.96,3434.0,517.6036,517.8808,517.2596,517.8808,3434.0
2021-01-14 13:50:00,541.99,542.39,541.65,542.21,7281.0,517.9094,518.2917,517.5845,518.1197,7281.0
2021-01-14 13:55:00,542.13,543.25,541.81,541.81,5266.0,518.0432,519.1134,517.7374,517.7374,5266.0
2021-01-14 14:00:00,542.13,542.71,542.0,542.56,2953.0,518.0432,518.5974,517.919,518.4541,2953.0
2021-01-14 14:05:00,542.56,543.68,542.46,543.68,5780.0,518.4541,519.5243,518.3585,519.5243,5780.0
2021-01-14 14:10:00,544.0,544.37,543.53,544.37,6277.0,519.8301,520.1837,519.381,520.1837,6277.0
2021-01-14 14:15:00,544.62,544.88,544.44,544.57,4925.0,520.4226,520.671,520.2506,520.3748,4925.0
2021-01-14 14:20:00,544.57,544.66,543.87,544.19,10407.0,520.3748,520.4608,519.7059,520.0117,10407.0
2021-01-14 14:25:00,544.0,544.41,543.72,544.4,9156.0,519.8301,520.2219,519.5626,520.2124,9156.0
2021-01-14 14:30:00,544.38,544.8,544.13,544.8,1749.0,520.1932,520.5946,519.9544,520.5946,1749.0
2021-01-14 14:35:00,544.87,545.74,544.77,545.48,14710.0,520.6615,521.4928,520.5659,521.2444,14710.0
2021-01-14 14:40:00,545.59,546.24,545.59,546.19,11250.0,521.3495,521.9706,521.3495,521.9228,11250.0
2021-01-14 14:45:00,546.2,546.2,545.14,545.19,20862.0,521.9324,521.9324,520.9195,520.9673,20862.0
2021-01-14 14:50:00,545.15,545.5,545.02,545.29,12328.0,520.929,521.2635,520.8048,521.0628,12328.0
2021-01-14 14:55:00,545.36,545.53,545.0,545.35,5734.0,521.1297,521.2921,520.7857,521.1201,5734.0
2021-01-14 15:00:00,545.25,545.29,544.24,544.41,13116.0,521.0246,521.0628,520.0595,520.2219,13116.0
2021-01-14 15:05:00,544.54,544.88,544.31,544.74,13561.0,520.3461,520.671,520.1264,520.5372,13561.0
2021-01-14 15:10:00,544.87,545.64,544.81,545.33,21128.0,520.6615,521.3973,520.6041,521.101,21128.0
2021-01-14 15:15:00,545.25,545.96,545.0,545.12,20316.0,521.0246,521.703,520.7857,520.9004,20316.0
2021-01-14 15:20:00,544.96,546.06,544.8,545.54,19141.0,520.7475,521.7986,520.5946,521.3017,19141.0
2021-01-14 15:25:00,545.64,545.66,544.0,544.21,17245.0,521.3973,521.4164,519.8301,520.0308,17245.0
2021-01-14 15:30:00,544.4,545.23,543.81,545.02,10453.0,520.2124,521.0055,519.6486,520.8048,10453.0
2021-01-14 15:35:00,545.25,545.98,545.05,545.98,6853.0,521.0246,521.7222,520.8335,521.7222,6853.0
2021-01-14 15:40:00,546.04,546.21,545.87,546.07,12257.0,521.7795,521.9419,521.617,521.8082,12257.0
2021-01-14 15:45:00,546.0,546.4,545.15,545.2,23299.0,521.7413,522.1235,520.929,520.9768,23299.0
2021-01-14 15:50:00,545.23,545.5,544.09,544.2,22509.0,521.0055,521.2635,519.9161,520.0212,22509.0
2021-01-14 15:55:00,544.22,545.45,544.1,544.78,41457.0,520.0404,521.2157,519.9257,520.5755,41457.0
2021-01-15 09:30:00,532.23,536.11,532.17,536.06,44817.0,508.5831,512.2907,508.5257,512.2429,44817.0
2021-01-15 09:35:00,536.0,536.85,533.9,533.9,18415.0,512.1856,512.9978,510.1789,510.1789,18415.0
2021-01-15 09:40:00,533.83,534.37,533.32,533.89,8198.0,510.112,510.628,509.6246,510.1693,8198.0
2021-01-15 09:45:00,533.96,535.55,533.8,533.86,10981.0,510.2362,511.7556,510.0833,510.1406,10981.0
2021-01-15 09:50:00,534.21,535.52,534.21,534.77,13381.0,510.4751,511.7269,510.4751,511.0102,13381.0
2021-01-15 09:55:00,534.74,534.98,533.42,533.91,6728.0,510.9815,511.2109,509.7202,510.1884,6728.0
2021-01-15 10:00:00,534.0,534.0,531.92,532.17,16377.0,510.2744,510.2744,508.2868,508.5257,16377.0
2021-01-15 10:05:00,531.94,532.1,529.97,531.04,16839.0,508.306,508.4588,506.4235,507.4459,16839.0
2021-01-15 10:10:00,530.36,532.24,530.28,531.69,7618.0,506.7962,508.5926,506.7197,508.0671,7618.0
2021-01-15 10:15:00,531.07,531.39,528.48,528.75,5879.0,507.4746,507.7804,504.9997,505.2577,5879.0
2021-01-15 10:20:00,529.0,529.0,526.52,526.81,8684.0,505.4966,505.4966,503.1268,503.4039,8684.0
2021-01-15 10:25:00,526.56,528.49,526.27,528.29,8185.0,503.165,505.0092,502.8879,504.8181,8185.0
2021-01-15 10:30:00,528.51,530.09,528.0,529.94,6557.0,505.0283,506.5381,504.541,506.3948,6557.0
2021-01-15 10:35:00,530.2,530.54,529.6,530.39,4733.0,506.6433,506.9682,506.0699,506.8248,4733.0
2021-01-15 10:40:00,530.03,531.44,529.77,530.04,3215.0,506.4808,507.8282,506.2324,506.4904,3215.0
2021-01-15 10:45:00,529.95,529.95,528.05,528.35,2900.0,506.4044,506.4044,504.5888,504.8755,2900.0
2021-01-15 10:50:00,528.37,528.91,528.01,528.1,5464.0,504.8946,505.4106,504.5506,504.6366,5464.0
2021-01-15 10:55:00,527.97,528.38,527.67,528.03,3304.0,504.5123,504.9041,504.2257,504.5697,3304.0
2021-01-15 11:00:00,528.1,528.57,527.53,527.75,5150.0,504.6366,505.0857,504.0919,504.3021,5150.0
2021-01-15 11:05:00,527.44,527.67,526.73,527.21,6542.0,504.0059,504.2257,503.3274,503.7861,6542.0
2021-01-15 11:10:00,527.01,528.56,526.97,528.18,7428.0,503.595,505.0761,503.5568,504.713,7428.0
2021-01-15 11:15:00,528.03,529.28,527.55,529.28,6900.0,504.5697,505.7641,504.111,505.7641,6900.0
2021-01-15 11:20:00,529.11,529.11,527.85,527.88,5000.0,505.6017,505.6017,504.3977,504.4263,5000.0
2021-01-15 11:25:00,527.9,528.84,527.9,528.84,4259.0,504.4454,505.3437,504.4454,505.3437,4259.0
2021-01-15 11:30:00,529.12,529.22,528.04,528.04,16407.0,505.6112,505.7068,504.5792,504.5792,16407.0
2021-01-15 11:35:00,528.2,528.75,527.87,528.41,7044.0,504.7321,505.2577,504.4168,504.9328,7044.0
2021-01-15 11:40:00,528.73,528.98,528.47,528.47,3400.0,505.2386,505.4775,504.9901,504.9901,3400.0
2021-01-15 11:45:00,528.55,528.91,528.49,528.5,5005.0,505.0666,505.4106,505.0092,505.0188,5005.0
2021-01-15 11:50:00,528.5,528.5,527.82,528.09,1528.0,505.0188,505.0188,504.369,504.627,1528.0
2021-01-15 11:55:00,528.1,528.53,527.96,528.37,1375.0,504.6366,505.0475,504.5028,504.8946,1375.0
2021-01-15 12:00:00,528.26,528.37,527.79,528.33,12000.0,504.7895,504.8946,504.3403,504.8563,12000.0
2021-01-15 12:05:00,528.18,528.35,528.15,528.29,900.0,504.713,504.8755,504.6843,504.8181,900.0
2021-01-15 12:10:00,528.03,528.03,527.46,527.46,1635.0,504.5697,504.5697,504.025,504.025,1635.0
2021-01-15 12:15:00,527.65,528.39,527.65,528.14,1080.0,504.2066,504.9137,504.2066,504.6748,1080.0
2021-01-15 12:20:00,528.34,528.35,527.08,527.09,1400.0,504.8659,504.8755,503.6619,503.6714,1400.0
2021-01-15 12:25:00,526.6,526.79,526.12,526.12,908.0,503.2032,503.3848,502.7445,502.7445,908.0
2021-01-15 12:30:00,526.02,526.09,525.36,525.89,3612.0,502.649,502.7159,502.0183,502.5248,3612.0
2021-01-15 12:35:00,525.99,526.69,525.99,526.69,1864.0,502.6203,503.2892,502.6203,503.2892,1864.0
2021-01-15 12:40:00,526.84,528.09,526.75,527.86,7488.0,503.4325,504.627,503.3465,504.4072,7488.0
2021-01-15 12:45:00,527.88,528.4,527.87,528.05,3156.0,504.4263,504.9232,504.4168,504.5888,3156.0
2021-01-15 12:50:00,528.15,528.58,527.97,528.39,4156.0,504.6843,505.0952,504.5123,504.9137,4156.0
2021-01-15 12:55:00,528.59,528.82,528.24,528.25,1100.0,505.1048,505.3246,504.7703,504.7799,1100.0
2021-01-15 13:00:00,528.08,528.08,527.21,527.22,600.0,504.6175,504.6175,503.7861,503.7957,600.0
2021-01-15 13:05:00,527.31,528.2,527.31,528.2,1200.0,503.8817,504.7321,503.8817,504.7321,1200.0
2021-01-15 13:10:00,528.2,528.5,528.2,528.39,1049.0,504.7321,505.0188,504.7321,504.9137,1049.0
2021-01-15 13:15:00,528.79,529.47,528.79,528.94,9229.0,505.2959,505.9457,505.2959,505.4392,9229.0
2021-01-15 13:20:00,529.07,529.7,529.0,529.0,2555.0,505.5635,506.1655,505.4966,505.4966,2555.0
2021-01-15 13:25:00,529.1,529.38,528.81,528.83,1300.0,505.5921,505.8597,505.315,505.3341,1300.0
2021-01-15 13:30:00,528.97,529.25,528.8,528.8,1200.0,505.4679,505.7355,505.3055,505.3055,1200.0
2021-01-15 13:35:00,528.5,528.5,528.13,528.49,1229.0,505.0188,505.0188,504.6652,505.0092,1229.0
2021-01-15 13:40:00,528.5,528.74,528.27,528.67,1807.0,505.0188,505.2481,504.799,505.1812,1807.0
2021-01-15 13:45:00,528.71,529.55,528.53,529.15,11491.0,505.2195,506.0221,505.0475,505.6399,11491.0
2021-01-15 13:50:00,529.18,529.41,528.93,528.93,1312.0,505.6686,505.8884,505.4297,505.4297,1312.0
2021-01-15 13:55:00,529.0,530.04,529.0,530.04,12111.0,505.4966,506.4904,505.4966,506.4904,12111.0
2021-01-15 14:00:00,529.9,530.06,529.76,530.0,907.0,506.3566,506.5095,506.2228,506.4521,907.0
2021-01-15 14:05:00,529.77,529.95,529.45,529.6,1570.0,506.2324,506.4044,505.9266,506.0699,1570.0
2021-01-15 14:10:00,529.45,529.59,528.7,528.7,1700.0,505.9266,506.0604,505.2099,505.2099,1700.0
2021-01-15 14:15:00,529.0,529.45,528.78,528.78,3537.0,505.4966,505.9266,505.2864,505.2864,3537.0
2021-01-15 14:20:00,528.61,528.72,528.2,528.21,2239.0,505.1239,505.229,504.7321,504.7417,2239.0
2021-01-15 14:25:00,528.08,528.76,527.61,528.76,2678.0,504.6175,505.2672,504.1683,505.2672,2678.0
2021-01-15 14:30:00,528.76,529.14,528.76,529.14,431.0,505.2672,505.6304,505.2672,505.6304,431.0
2021-01-15 14:35:00,528.8,529.62,528.64,529.28,5020.0,505.3055,506.089,505.1526,505.7641,5020.0
2021-01-15 14:40:00,529.34,529.78,529.15,529.71,2300.0,505.8215,506.2419,505.6399,506.175,2300.0
2021-01-15 14:45:00,529.94,530.09,529.66,530.0,11403.0,506.3948,506.5381,506.1273,506.4521,11403.0
2021-01-15 14:50:00,529.92,530.06,529.22,529.6,10609.0,506.3757,506.5095,505.7068,506.0699,10609.0
2021-01-15 14:55:00,529.57,529.57,529.08,529.08,2500.0,506.0413,506.0413,505.573,505.573,2500.0
2021-01-15 15:00:00,528.93,528.96,528.45,528.64,2411.0,505.4297,505.4584,504.971,505.1526,2411.0
2021-01-15 15:05:00,528.5,528.5,526.92,527.0,2909.0,505.0188,505.0188,503.509,503.5854,2909.0
2021-01-15 15:10:00,527.12,528.11,527.11,528.04,6073.0,503.7001,504.6461,503.6905,504.5792,6073.0
2021-01-15 15:15:00,528.16,528.55,528.14,528.54,1381.0,504.6939,505.0666,504.6748,505.057,1381.0
2021-01-15 15:20:00,528.37,528.47,527.57,527.73,8208.0,504.8946,504.9901,504.1301,504.283,8208.0
2021-01-15 15:25:00,527.6,527.6,527.02,527.02,5965.0,504.1588,504.1588,503.6045,503.6045,5965.0
2021-01-15 15:30:00,527.01,527.22,526.67,526.89,6551.0,503.595,503.7957,503.2701,503.4803,6551.0
2021-01-15 15:35:00,527.11,527.83,526.79,527.45,13934.0,503.6905,504.3786,503.3848,504.0154,13934.0
2021-01-15 15:40:00,527.41,528.08,527.18,527.3,14929.0,503.9772,504.6175,503.7574,503.8721,14929.0
2021-01-15 15:45:00,527.33,527.99,527.01,527.06,25390.0,503.9008,504.5315,503.595,503.6428,25390.0
2021-01-15 15:50:00,527.0,527.59,526.38,527.02,16966.0,503.5854,504.1492,502.993,503.6045,16966.0
2021-01-15 15:55:00,527.0,528.05,527.0,527.57,23271.0,503.5854,504.5888,503.5854,504.1301,23271.0
2021-01-19 09:30:00,533.0,534.37,532.62,534.12,49617.0,509.3189,510.628,508.9557,510.3891,49617.0
2021-01-19 09:35:00,534.27,534.28,532.27,532.27,23981.0,510.5324,510.542,508.6213,508.6213,23981.0
2021-01-19 09:40:00,532.44,533.34,532.2,532.28,16355.0,508.7837,509.6438,508.5544,508.6308,16355.0
2021-01-19 09:45:00,532.19,532.98,531.23,531.3,14813.0,508.5448,509.2997,507.6275,507.6944,14813.0
2021-01-19 09:50:00,531.39,531.98,530.78,530.81,8105.0,507.7804,508.3442,507.1975,507.2262,8105.0
2021-01-19 09:55:00,530.79,532.4,530.61,532.29,33720.0,507.207,508.7455,507.035,508.6404,33720.0
2021-01-19 10:00:00,532.21,532.74,530.66,532.64,32509.0,508.564,509.0704,507.0828,508.9749,32509.0
2021-01-19 10:05:00,532.75,533.55,532.4,532.8,8451.0,509.08,509.8444,508.7455,509.1277,8451.0
2021-01-19 10:10:00,532.9,532.97,532.06,532.54,7941.0,509.2233,509.2902,508.4206,508.8793,7941.0
2021-01-19 10:15:00,532.73,533.2,532.59,532.72,11425.0,509.0609,509.51,508.9271,509.0513,11425.0
2021-01-19 10:20:00,532.79,533.42,532.2,532.77,5131.0,509.1182,509.7202,508.5544,509.0991,5131.0
2021-01-19 10:25:00,532.48,533.35,532.48,532.99,3631.0,508.822,509.6533,508.822,509.3093,3631.0
2021-01-19 10:30:00,533.13,534.33,532.91,534.05,9353.0,509.4431,510.5898,509.2329,510.3222,9353.0
2021-01-19 10:35:00,534.12,535.17,533.95,534.95,7216.0,510.3891,511.3924,510.2266,511.1822,7216.0
2021-01-19 10:40:00,535.04,536.82,534.97,536.65,13900.0,511.2682,512.9691,511.2013,512.8067,13900.0
2021-01-19 10:45:00,536.72,537.37,535.73,535.74,17138.0,512.8736,513.4947,511.9276,511.9371,17138.0
2021-01-19 10:50:00,535.83,535.94,534.72,534.94,8920.0,512.0231,512.1282,510.9624,511.1727,8920.0
2021-01-19 10:55:00,535.03,535.51,534.95,535.13,8564.0,511.2587,511.7173,511.1822,511.3542,8564.0
2021-01-19 11:00:00,535.23,535.76,534.78,535.29,19277.0,511.4498,511.9562,511.0198,511.5071,19277.0
2021-01-19 11:05:00,535.35,536.04,535.34,535.38,7800.0,511.5644,512.2238,511.5549,511.5931,7800.0
2021-01-19 11:10:00,535.5,535.93,535.36,535.57,6649.0,511.7078,512.1187,511.574,511.7747,6649.0
2021-01-19 11:15:00,535.53,535.89,534.53,534.64,12400.0,511.7364,512.0805,510.7809,510.886,12400.0
2021-01-19 11:20:00,534.64,535.61,534.45,535.3,49949.0,510.886,511.8129,510.7044,511.5167,49949.0
2021-01-19 11:25:00,535.31,535.32,533.42,533.95,9818.0,511.5262,511.5358,509.7202,510.2266,9818.0
2021-01-19 11:30:00,533.87,534.09,532.62,533.14,26711.0,510.1502,510.3604,508.9557,509.4526,26711.0
2021-01-19 11:35:00,533.23,534.93,533.09,534.71,13482.0,509.5386,511.1631,509.4049,510.9529,13482.0
2021-01-19 11:40:00,534.72,535.12,534.71,535.12,3481.0,510.9624,511.3447,510.9529,511.3447,3481.0
2021-01-19 11:45:00,535.37,535.86,535.28,535.28,5663.0,511.5836,512.0518,511.4976,511.4976,5663.0
2021-01-19 11:50:00,535.48,536.09,535.32,535.9,2803.0,511.6887,512.2716,511.5358,512.09,2803.0
2021-01-19 11:55:00,535.9,536.45,535.59,535.83,4960.0,512.09,512.6156,511.7938,512.0231,4960.0
2021-01-19 12:00:00,535.99,536.87,535.83,536.48,6315.0,512.176,513.0169,512.0231,512.6442,6315.0
2021-01-19 12:05:00,536.63,536.64,536.07,536.36,3275.0,512.7876,512.7971,512.2525,512.5296,3275.0
2021-01-19 12:10:00,536.34,536.81,536.31,536.69,1799.0,512.5105,512.9596,512.4818,512.8449,1799.0
2021-01-19 12:15:00,536.68,536.93,536.21,536.59,2700.0,512.8354,513.0742,512.3862,512.7494,2700.0
2021-01-19 12:20:00,536.78,537.31,536.77,537.14,3100.0,512.9309,513.4374,512.9214,513.2749,3100.0
2021-01-19 12:25:00,537.31,537.38,537.0,537.36,3817.0,513.4374,513.5043,513.1411,513.4851,3817.0
2021-01-19 12:30:00,537.76,538.68,537.62,538.38,4128.0,513.8674,514.7465,513.7336,514.4598,4128.0
2021-01-19 12:35:00,538.38,538.41,537.75,537.75,3398.0,514.4598,514.4885,513.8578,513.8578,3398.0
2021-01-19 12:40:00,537.76,537.81,537.24,537.79,5000.0,513.8674,513.9151,513.3705,513.896,5000.0
2021-01-19 12:45:00,538.13,538.35,537.61,538.13,6500.0,514.2209,514.4312,513.724,514.2209,6500.0
2021-01-19 12:50:00,538.23,539.5,537.97,539.02,23398.0,514.3165,515.5301,514.068,515.0714,23398.0
2021-01-19 12:55:00,538.97,539.15,538.34,538.69,3000.0,515.0236,515.1956,514.4216,514.756,3000.0
2021-01-19 13:00:00,538.64,539.24,538.61,539.15,7518.0,514.7083,515.2816,514.6796,515.1956,7518.0
2021-01-19 13:05:00,539.11,539.28,538.82,538.9,6908.0,515.1574,515.3198,514.8803,514.9567,6908.0
2021-01-19 13:10:00,538.91,540.99,538.73,540.96,20130.0,514.9663,516.9539,514.7943,516.9252,20130.0
2021-01-19 13:15:00,540.96,542.56,540.96,542.22,5659.0,516.9252,518.4541,516.9252,518.1292,5659.0
2021-01-19 13:20:00,542.2,542.2,540.91,541.82,5358.0,518.1101,518.1101,516.8774,517.747,5358.0
2021-01-19 13:25:00,542.01,543.48,541.91,542.95,11021.0,517.9285,519.3332,517.833,518.8268,11021.0
2021-01-19 13:30:00,542.94,543.27,541.95,542.14,3274.0,518.8172,519.1326,517.8712,518.0528,3274.0
2021-01-19 13:35:00,542.46,543.41,542.03,543.41,6796.0,518.3585,519.2663,517.9477,519.2663,6796.0
2021-01-19 13:40:00,543.44,544.74,543.44,544.49,10811.0,519.295,520.5372,519.295,520.2984,10811.0
2021-01-19 13:45:00,544.37,545.68,544.2,545.41,9835.0,520.1837,521.4355,520.0212,521.1775,9835.0
2021-01-19 13:50:00,545.09,545.99,545.01,545.99,11109.0,520.8717,521.7317,520.7953,521.7317,11109.0
2021-01-19 13:55:00,545.94,547.0,545.92,546.4,19399.0,521.6839,522.6968,521.6648,522.1235,19399.0
2021-01-19 14:00:00,546.26,546.31,545.01,545.05,6101.0,521.9897,522.0375,520.7953,520.8335,6101.0
2021-01-19 14:05:00,545.13,545.56,544.81,544.88,13271.0,520.9099,521.3208,520.6041,520.671,13271.0
2021-01-19 14:10:00,544.89,545.29,544.65,544.84,12302.0,520.6806,521.0628,520.4512,520.6328,12302.0
2021-01-19 14:15:00,544.83,545.58,544.82,545.5,4000.0,520.6233,521.3399,520.6137,521.2635,4000.0
2021-01-19 14:20:00,545.58,545.69,545.02,545.4,15909.0,521.3399,521.445,520.8048,521.1679,15909.0
2021-01-19 14:25:00,545.4,546.2,545.4,545.94,50299.0,521.1679,521.9324,521.1679,521.6839,50299.0
2021-01-19 14:30:00,546.08,546.93,545.79,545.87,6931.0,521.8177,522.6299,521.5406,521.617,6931.0
2021-01-19 14:35:00,546.04,546.3,545.84,545.94,6511.0,521.7795,522.0279,521.5884,521.6839,6511.0
2021-01-19 14:40:00,546.16,547.44,546.03,547.22,4122.0,521.8942,523.1173,521.7699,522.9071,4122.0
2021-01-19 14:45:00,547.42,547.73,547.02,547.17,6480.0,523.0982,523.3944,522.7159,522.8593,6480.0
2021-01-19 14:50:00,547.3,547.98,547.28,547.98,5700.0,522.9835,523.6333,522.9644,523.6333,5700.0
2021-01-19 14:55:00,548.0,549.12,548.0,548.89,12656.0,523.6524,524.7226,523.6524,524.5029,12656.0
2021-01-19 15:00:00,548.88,549.64,548.74,549.42,9922.0,524.4933,525.2195,524.3595,525.0093,9922.0
2021-01-19 15:05:00,549.42,549.42,548.15,548.92,31651.0,525.0093,525.0093,523.7957,524.5315,31651.0
2021-01-19 15:10:00,549.11,549.76,548.81,549.37,12564.0,524.7131,525.3342,524.4264,524.9615,12564.0
2021-01-19 15:15:00,549.31,549.57,548.65,549.09,6047.0,524.9042,525.1527,524.2735,524.694,6047.0
2021-01-19 15:20:00,549.18,549.23,547.74,548.63,15497.0,524.78,524.8278,523.404,524.2544,15497.0
2021-01-19 15:25:00,548.47,549.08,548.06,548.95,24524.0,524.1015,524.6844,523.7097,524.5602,24524.0
2021-01-19 15:30:00,548.93,549.21,548.55,548.68,20748.0,524.5411,524.8086,524.178,524.3022,20748.0
2021-01-19 15:35:00,548.76,549.29,548.35,549.28,12848.0,524.3786,524.8851,523.9869,524.8755,12848.0
2021-01-19 15:40:00,549.35,549.44,548.44,548.44,6898.0,524.9424,525.0284,524.0729,524.0729,6898.0
2021-01-19 15:45:00,548.57,549.19,548.43,549.13,11996.0,524.1971,524.7895,524.0633,524.7322,11996.0
2021-01-19 15:50:00,549.44,550.03,548.7,549.46,19217.0,525.0284,525.5922,524.3213,525.0475,19217.0
2021-01-19 15:55:00,549.57,550.48,548.58,548.58,31615.0,525.1527,526.0222,524.2066,524.2066,31615.0
2021-01-20 09:30:00,555.57,558.16,553.13,554.08,66120.0,530.8861,533.361,528.5545,529.4623,66120.0
2021-01-20 09:35:00,554.1,554.55,551.0,551.01,54842.0,529.4814,529.9114,526.5191,526.5287,54842.0
2021-01-20 09:40:00,551.49,554.0,550.96,552.6,14101.0,526.9873,529.3858,526.4809,528.048,14101.0
2021-01-20 09:45:00,552.5,552.68,550.11,551.8,18212.0,527.9525,528.1245,525.6687,527.2836,18212.0
2021-01-20 09:50:00,552.3,552.3,549.79,550.01,16606.0,527.7614,527.7614,525.3629,525.5731,16606.0
2021-01-20 09:55:00,550.08,551.26,547.64,547.72,38621.0,525.64,526.7676,523.3084,523.3848,38621.0
2021-01-20 10:00:00,548.12,548.46,546.67,547.36,11376.0,523.7671,524.092,522.3815,523.0408,11376.0
2021-01-20 10:05:00,547.19,549.82,547.19,549.74,10716.0,522.8784,525.3915,522.8784,525.3151,10716.0
2021-01-20 10:10:00,549.65,552.32,549.65,551.63,13353.0,525.2291,527.7805,525.2291,527.1211,13353.0
2021-01-20 10:15:00,551.49,552.0,550.7,551.55,9889.0,526.9873,527.4747,526.2324,527.0447,9889.0
2021-01-20 10:20:00,551.29,551.56,549.71,550.95,15274.0,526.7962,527.0542,525.2864,526.4713,15274.0
2021-01-20 10:25:00,550.98,551.55,549.46,549.75,24361.0,526.5,527.0447,525.0475,525.3247,24361.0
2021-01-20 10:30:00,549.76,550.7,549.45,550.29,6532.0,525.3342,526.2324,525.038,525.8407,6532.0
2021-01-20 10:35:00,550.41,551.33,550.41,550.81,11138.0,525.9553,526.8345,525.9553,526.3376,11138.0
2021-01-20 10:40:00,550.92,551.3,550.35,550.38,5112.0,526.4427,526.8058,525.898,525.9267,5112.0
2021-01-20 10:45:00,550.64,552.35,550.37,550.37,13305.0,526.1751,527.8091,525.9171,525.9171,13305.0
2021-01-20 10:50:00,550.17,550.31,549.06,549.06,5155.0,525.726,525.8598,524.6653,524.6653,5155.0
2021-01-20 10:55:00,549.18,550.05,549.13,549.77,8084.0,524.78,525.6113,524.7322,525.3438,8084.0
2021-01-20 11:00:00,549.68,549.99,548.7,548.73,8106.0,525.2578,525.554,524.3213,524.35,8106.0
2021-01-20 11:05:00,548.71,548.71,546.82,547.2,13790.0,524.3309,524.3309,522.5248,522.888,13790.0
2021-01-20 11:10:00,546.99,547.42,546.99,547.36,5000.0,522.6873,523.0982,522.6873,523.0408,5000.0
2021-01-20 11:15:00,547.39,548.33,547.32,547.45,5922.0,523.0695,523.9677,523.0026,523.1268,5922.0
2021-01-20 11:20:00,547.42,547.95,547.34,547.63,2514.0,523.0982,523.6046,523.0217,523.2988,2514.0
2021-01-20 11:25:00,547.54,547.7,547.14,547.59,10743.0,523.2128,523.3657,522.8306,523.2606,10743.0
2021-01-20 11:30:00,547.64,548.54,546.58,548.54,7801.0,523.3084,524.1684,522.2955,524.1684,7801.0
2021-01-20 11:35:00,548.54,548.83,548.06,548.34,4250.0,524.1684,524.4455,523.7097,523.9773,4250.0
2021-01-20 11:40:00,548.42,548.43,547.45,547.5,5219.0,524.0537,524.0633,523.1268,523.1746,5219.0
2021-01-20 11:45:00,547.68,547.68,547.19,547.43,1538.0,523.3466,523.3466,522.8784,523.1077,1538.0
2021-01-20 11:50:00,547.39,547.76,547.38,547.47,1350.0,523.0695,523.4231,523.06,523.146,1350.0
2021-01-20 11:55:00,547.0,547.89,547.0,547.75,823.0,522.6968,523.5473,522.6968,523.4135,823.0
2021-01-20 12:00:00,548.03,548.26,546.41,546.41,4150.0,523.6811,523.9009,522.1331,522.1331,4150.0
2021-01-20 12:05:00,546.54,546.68,546.02,546.17,1397.0,522.2573,522.3911,521.7604,521.9037,1397.0
2021-01-20 12:10:00,546.22,546.75,546.1,546.75,2780.0,521.9515,522.4579,521.8368,522.4579,2780.0
2021-01-20 12:15:00,546.75,547.01,546.54,546.86,1707.0,522.4579,522.7064,522.2573,522.5631,1707.0
2021-01-20 12:20:00,546.75,546.75,545.75,546.0,6406.0,522.4579,522.4579,521.5024,521.7413,6406.0
2021-01-20 12:25:00,545.82,546.07,545.25,545.38,2998.0,521.5693,521.8082,521.0246,521.1488,2998.0
2021-01-20 12:30:00,545.44,545.98,545.44,545.55,2091.0,521.2061,521.7222,521.2061,521.3113,2091.0
2021-01-20 12:35:00,545.46,545.6,545.02,545.02,1829.0,521.2253,521.359,520.8048,520.8048,1829.0
2021-01-20 12:40:00,545.16,545.16,544.61,544.92,2304.0,520.9386,520.9386,520.413,520.7093,2304.0
2021-01-20 12:45:00,544.79,545.73,544.17,545.73,13174.0,520.585,521.4833,519.9926,521.4833,13174.0
2021-01-20 12:50:00,545.43,545.45,544.71,544.81,2540.0,521.1966,521.2157,520.5086,520.6041,2540.0
2021-01-20 12:55:00,544.98,545.3,544.98,545.11,3859.0,520.7666,521.0724,520.7666,520.8908,3859.0
2021-01-20 13:00:00,545.4,546.4,545.4,546.39,2112.0,521.1679,522.1235,521.1679,522.1139,2112.0
2021-01-20 13:05:00,546.51,546.51,545.07,545.45,2400.0,522.2286,522.2286,520.8526,521.2157,2400.0
2021-01-20 13:10:00,545.74,546.0,545.04,545.31,1121.0,521.4928,521.7413,520.8239,521.0819,1121.0
2021-01-20 13:15:00,545.3,546.01,545.15,545.63,2200.0,521.0724,521.7508,520.929,521.3877,2200.0
2021-01-20 13:20:00,545.64,545.88,545.01,545.77,3028.0,521.3973,521.6266,520.7953,521.5215,3028.0
2021-01-20 13:25:00,545.2,545.42,545.02,545.02,6696.0,520.9768,521.187,520.8048,520.8048,6696.0
2021-01-20 13:30:00,545.29,546.18,545.15,545.93,3294.0,521.0628,521.9133,520.929,521.6744,3294.0
2021-01-20 13:35:00,545.95,545.95,545.16,545.16,3369.0,521.6935,521.6935,520.9386,520.9386,3369.0
2021-01-20 13:40:00,545.25,545.39,544.8,545.13,2332.0,521.0246,521.1584,520.5946,520.9099,2332.0
2021-01-20 13:45:00,544.93,545.15,544.39,544.73,1905.0,520.7188,520.929,520.2028,520.5277,1905.0
2021-01-20 13:50:00,544.54,544.55,544.0,544.27,4152.0,520.3461,520.3557,519.8301,520.0881,4152.0
2021-01-20 13:55:00,544.3,544.31,544.0,544.24,1674.0,520.1168,520.1264,519.8301,520.0595,1674.0
2021-01-20 14:00:00,544.0,544.26,543.96,544.17,2378.0,519.8301,520.0786,519.7919,519.9926,2378.0
2021-01-20 14:05:00,544.58,544.99,544.54,544.54,800.0,520.3844,520.7761,520.3461,520.3461,800.0
2021-01-20 14:10:00,544.07,544.07,543.16,543.5,5604.0,519.897,519.897,519.0274,519.3523,5604.0
2021-01-20 14:15:00,543.52,544.69,543.52,544.69,1933.0,519.3715,520.4895,519.3715,520.4895,1933.0
2021-01-20 14:20:00,544.69,545.34,544.31,545.16,2600.0,520.4895,521.1106,520.1264,520.9386,2600.0
2021-01-20 14:25:00,545.4,546.3,545.19,546.09,4400.0,521.1679,522.0279,520.9673,521.8273,4400.0
2021-01-20 14:30:00,546.13,546.4,545.38,545.38,7705.0,521.8655,522.1235,521.1488,521.1488,7705.0
2021-01-20 14:35:00,545.49,546.44,545.45,546.2,3248.0,521.2539,522.1617,521.2157,521.9324,3248.0
2021-01-20 14:40:00,546.35,546.87,545.92,546.35,5126.0,522.0757,522.5726,521.6648,522.0757,5126.0
2021-01-20 14:45:00,546.28,546.86,546.01,546.79,8456.0,522.0088,522.5631,521.7508,522.4962,8456.0
2021-01-20 14:50:00,546.85,546.85,545.97,546.11,2491.0,522.5535,522.5535,521.7126,521.8464,2491.0
2021-01-20 14:55:00,546.47,547.18,546.33,547.01,2878.0,522.1904,522.8688,522.0566,522.7064,2878.0
2021-01-20 15:00:00,547.0,547.58,546.62,546.77,3409.0,522.6968,523.2511,522.3337,522.4771,3409.0
2021-01-20 15:05:00,546.99,547.78,546.88,547.33,7765.0,522.6873,523.4422,522.5822,523.0122,7765.0
2021-01-20 15:10:00,547.19,547.97,546.94,546.95,8620.0,522.8784,523.6237,522.6395,522.6491,8620.0
2021-01-20 15:15:00,547.07,547.58,546.5,547.58,3550.0,522.7637,523.2511,522.2191,523.2511,3550.0
2021-01-20 15:20:00,547.63,549.1,547.33,548.56,18660.0,523.2988,524.7035,523.0122,524.1875,18660.0
2021-01-20 15:25:00,548.59,549.03,548.21,548.21,6080.0,524.2162,524.6366,523.8531,523.8531,6080.0
2021-01-20 15:30:00,548.15,549.35,548.15,549.35,3208.0,523.7957,524.9424,523.7957,524.9424,3208.0
2021-01-20 15:35:00,549.08,549.69,548.67,549.66,8035.0,524.6844,525.2673,524.2926,525.2387,8035.0
2021-01-20 15:40:00,549.65,550.16,549.38,550.15,9536.0,525.2291,525.7164,524.9711,525.7069,9536.0
2021-01-20 15:45:00,550.0,550.46,549.52,549.77,7560.0,525.5635,526.0031,525.1049,525.3438,7560.0
2021-01-20 15:50:00,549.8,549.8,548.66,549.03,8550.0,525.3724,525.3724,524.2831,524.6366,8550.0
2021-01-20 15:55:00,548.93,549.88,548.62,549.38,30207.0,524.5411,525.4489,524.2449,524.9711,30207.0
2021-01-21 09:30:00,567.82,569.18,565.82,566.11,58354.0,542.5918,543.8914,540.6807,540.9578,58354.0
2021-01-21 09:35:00,565.98,569.8,565.6,568.88,17014.0,540.8336,544.4838,540.4704,543.6047,17014.0
2021-01-21 09:40:00,568.95,570.21,566.19,567.96,27303.0,543.6716,544.8756,541.0342,542.7256,27303.0
2021-01-21 09:45:00,567.9,572.48,567.9,571.62,25496.0,542.6683,547.0448,542.6683,546.223,25496.0
2021-01-21 09:50:00,571.28,571.28,568.72,569.15,17395.0,545.8981,545.8981,543.4518,543.8627,17395.0
2021-01-21 09:55:00,568.79,570.06,568.34,568.54,9555.0,543.5187,544.7323,543.0887,543.2798,9555.0
2021-01-21 10:00:00,568.52,568.77,567.68,568.44,10618.0,543.2607,543.4996,542.458,543.1843,10618.0
2021-01-21 10:05:00,568.23,568.38,567.36,568.38,17947.0,542.9836,543.1269,542.1522,543.1269,17947.0
2021-01-21 10:10:00,568.33,570.04,568.28,569.67,11423.0,543.0791,544.7132,543.0314,544.3596,11423.0
2021-01-21 10:15:00,569.86,571.32,569.69,571.32,13633.0,544.5412,545.9363,544.3787,545.9363,13633.0
2021-01-21 10:20:00,571.19,571.19,569.41,569.8,11108.0,545.8121,545.8121,544.1112,544.4838,11108.0
2021-01-21 10:25:00,569.91,570.11,569.04,569.5,21725.0,544.5889,544.7801,543.7576,544.1972,21725.0
2021-01-21 10:30:00,569.46,570.25,568.87,569.1,17360.0,544.1589,544.9138,543.5952,543.8149,17360.0
2021-01-21 10:35:00,569.3,569.7,568.42,569.31,6350.0,544.0061,544.3883,543.1651,544.0156,6350.0
2021-01-21 10:40:00,569.59,570.31,568.78,570.3,9029.0,544.2832,544.9712,543.5092,544.9616,9029.0
2021-01-21 10:45:00,570.24,570.53,569.53,570.31,5425.0,544.9043,545.1814,544.2258,544.9712,5425.0
2021-01-21 10:50:00,570.6,571.32,570.16,571.13,5399.0,545.2483,545.9363,544.8278,545.7547,5399.0
2021-01-21 10:55:00,571.38,572.2,571.36,572.2,4900.0,545.9936,546.7772,545.9745,546.7772,4900.0
2021-01-21 11:00:00,572.33,572.56,571.53,571.54,9383.0,546.9014,547.1212,546.137,546.1465,9383.0
2021-01-21 11:05:00,571.94,572.72,570.91,571.08,16260.0,546.5288,547.2741,545.5445,545.707,16260.0
2021-01-21 11:10:00,571.08,571.45,570.61,571.45,5391.0,545.707,546.0605,545.2578,546.0605,5391.0
2021-01-21 11:15:00,571.71,572.25,571.35,571.94,3501.0,546.309,546.825,545.965,546.5288,3501.0
2021-01-21 11:20:00,572.16,573.05,572.14,572.67,4621.0,546.739,547.5894,546.7199,547.2263,4621.0
2021-01-21 11:25:00,572.82,572.86,571.84,572.4,5968.0,547.3697,547.4079,546.4332,546.9683,5968.0
2021-01-21 11:30:00,572.39,572.83,571.36,571.36,6572.0,546.9588,547.3792,545.9745,545.9745,6572.0
2021-01-21 11:35:00,571.07,571.5,570.74,571.05,5913.0,545.6974,546.1083,545.3821,545.6783,5913.0
2021-01-21 11:40:00,571.05,572.03,571.0,572.02,1914.0,545.6783,546.6148,545.6305,546.6052,1914.0
2021-01-21 11:45:00,572.27,572.8,572.0,572.55,3641.0,546.8441,547.3505,546.5861,547.1117,3641.0
2021-01-21 11:50:00,572.43,572.56,572.23,572.23,1695.0,546.997,547.1212,546.8059,546.8059,1695.0
2021-01-21 11:55:00,572.5,572.89,572.5,572.54,1363.0,547.0639,547.4365,547.0639,547.1021,1363.0
2021-01-21 12:00:00,572.54,572.58,572.53,572.57,600.0,547.1021,547.1403,547.0925,547.1308,600.0
2021-01-21 12:05:00,572.32,572.79,572.32,572.44,3806.0,546.8919,547.341,546.8919,547.0065,3806.0
2021-01-21 12:10:00,572.61,572.61,571.24,571.24,4431.0,547.169,547.169,545.8599,545.8599,4431.0
2021-01-21 12:15:00,570.66,570.66,569.53,569.53,3552.0,545.3056,545.3056,544.2258,544.2258,3552.0
2021-01-21 12:20:00,569.41,569.91,569.01,569.91,5618.0,544.1112,544.5889,543.7289,544.5889,5618.0
2021-01-21 12:25:00,569.95,569.95,569.5,569.77,4637.0,544.6272,544.6272,544.1972,544.4552,4637.0
2021-01-21 12:30:00,569.74,570.16,569.27,570.08,12496.0,544.4265,544.8278,543.9774,544.7514,12496.0
2021-01-21 12:35:00,569.98,570.16,568.66,569.06,22170.0,544.6558,544.8278,543.3945,543.7767,22170.0
2021-01-21 12:40:00,568.94,570.04,568.94,569.43,2915.0,543.662,544.7132,543.662,544.1303,2915.0
2021-01-21 12:45:00,569.66,570.46,569.66,570.22,2729.0,544.3501,545.1145,544.3501,544.8852,2729.0
2021-01-21 12:50:00,569.72,569.72,568.54,568.63,2700.0,544.4074,544.4074,543.2798,543.3658,2700.0
2021-01-21 12:55:00,568.65,570.23,568.65,570.16,1839.0,543.3849,544.8947,543.3849,544.8278,1839.0
2021-01-21 13:00:00,569.99,570.51,569.88,570.51,3182.0,544.6654,545.1623,544.5603,545.1623,3182.0
2021-01-21 13:05:00,570.55,571.01,570.54,571.01,400.0,545.2005,545.6401,545.191,545.6401,400.0
2021-01-21 13:10:00,571.11,571.39,571.05,571.14,2335.0,545.7356,546.0032,545.6783,545.7643,2335.0
2021-01-21 13:15:00,571.1,571.37,571.0,571.11,1961.0,545.7261,545.9841,545.6305,545.7356,1961.0
2021-01-21 13:20:00,571.38,572.42,571.11,572.35,2100.0,545.9936,546.9874,545.7356,546.9205,2100.0
2021-01-21 13:25:00,572.15,572.19,571.53,572.15,3200.0,546.7294,546.7676,546.137,546.7294,3200.0
2021-01-21 13:30:00,572.3,572.5,572.02,572.35,2016.0,546.8728,547.0639,546.6052,546.9205,2016.0
2021-01-21 13:35:00,572.64,573.13,572.13,572.8,8907.0,547.1977,547.6659,546.7103,547.3505,8907.0
2021-01-21 13:40:00,572.78,572.9,572.51,572.63,3250.0,547.3314,547.4461,547.0734,547.1881,3250.0
2021-01-21 13:45:00,573.0,573.21,572.86,572.86,3445.0,547.5417,547.7423,547.4079,547.4079,3445.0
2021-01-21 13:50:00,572.84,572.87,572.35,572.35,2200.0,547.3888,547.4174,546.9205,546.9205,2200.0
2021-01-21 13:55:00,572.72,573.52,572.71,573.21,3352.0,547.2741,548.0386,547.2645,547.7423,3352.0
2021-01-21 14:00:00,573.17,573.33,572.94,573.17,2127.0,547.7041,547.857,547.4843,547.7041,2127.0
2021-01-21 14:05:00,573.29,573.51,573.0,573.08,4650.0,547.8188,548.029,547.5417,547.6181,4650.0
2021-01-21 14:10:00,573.56,573.61,573.34,573.61,3080.0,548.0768,548.1246,547.8666,548.1246,3080.0
2021-01-21 14:15:00,573.8,573.8,573.4,573.54,2619.0,548.3061,548.3061,547.9239,548.0577,2619.0
2021-01-21 14:20:00,573.53,573.7,572.45,572.98,4703.0,548.0481,548.2106,547.0161,547.5225,4703.0
2021-01-21 14:25:00,572.94,572.95,571.34,571.47,8215.0,547.4843,547.4939,545.9554,546.0796,8215.0
2021-01-21 14:30:00,571.46,571.62,570.86,571.41,11966.0,546.0701,546.223,545.4967,546.0223,11966.0
2021-01-21 14:35:00,571.65,571.95,570.78,570.89,8034.0,546.2516,546.5383,545.4203,545.5254,8034.0
2021-01-21 14:40:00,570.99,571.57,570.66,570.79,4937.0,545.621,546.1752,545.3056,545.4298,4937.0
2021-01-21 14:45:00,570.65,570.91,570.27,570.68,2695.0,545.2961,545.5445,544.933,545.3247,2695.0
2021-01-21 14:50:00,570.72,570.99,570.59,570.82,6600.0,545.363,545.621,545.2387,545.4585,6600.0
2021-01-21 14:55:00,570.66,571.21,570.54,570.88,4926.0,545.3056,545.8312,545.191,545.5159,4926.0
2021-01-21 15:00:00,571.22,571.27,570.72,571.1,4720.0,545.8407,545.8885,545.363,545.7261,4720.0
2021-01-21 15:05:00,571.22,571.4,570.84,571.08,3144.0,545.8407,546.0127,545.4776,545.707,3144.0
2021-01-21 15:10:00,571.16,571.38,569.85,569.85,6435.0,545.7834,545.9936,544.5316,544.5316,6435.0
2021-01-21 15:15:00,569.88,570.32,569.32,569.56,7928.0,544.5603,544.9807,544.0252,544.2545,7928.0
2021-01-21 15:20:00,569.68,569.75,568.32,568.35,7024.0,544.3692,544.4361,543.0696,543.0983,7024.0
2021-01-21 15:25:00,568.43,568.63,568.0,568.07,6803.0,543.1747,543.3658,542.7638,542.8307,6803.0
2021-01-21 15:30:00,568.0,568.19,567.5,567.68,8828.0,542.7638,542.9454,542.286,542.458,8828.0
2021-01-21 15:35:00,568.0,568.05,567.26,567.55,19395.0,542.7638,542.8116,542.0567,542.3338,19395.0
2021-01-21 15:40:00,567.25,567.94,566.89,567.88,12244.0,542.0471,542.7065,541.7031,542.6491,12244.0
2021-01-21 15:45:00,567.73,569.71,567.63,569.47,27844.0,542.5058,544.3978,542.4102,544.1685,27844.0
2021-01-21 15:50:00,569.67,570.76,568.65,570.76,38329.0,544.3596,545.4012,543.3849,545.4012,38329.0
2021-01-21 15:55:00,570.39,571.89,570.08,570.74,67877.0,545.0476,546.481,544.7514,545.3821,67877.0
2021-01-22 09:30:00,563.49,565.48,562.79,564.37,42058.0,538.4542,540.3558,537.7853,539.2951,42058.0
2021-01-22 09:35:00,564.37,566.5,564.37,566.06,11577.0,539.2951,541.3305,539.2951,540.91,11577.0
2021-01-22 09:40:00,565.99,566.0,565.03,565.79,9741.0,540.8431,540.8527,539.9258,540.652,9741.0
2021-01-22 09:45:00,565.83,567.18,565.32,566.17,11637.0,540.6902,541.9802,540.2029,541.0151,11637.0
2021-01-22 09:50:00,566.2,567.13,565.9,566.55,8534.0,541.0438,541.9325,540.7571,541.3782,8534.0
2021-01-22 09:55:00,566.62,567.71,566.28,567.46,17969.0,541.4451,542.4867,541.1202,542.2478,17969.0
2021-01-22 10:00:00,567.34,567.82,566.37,566.37,22427.0,542.1331,542.5918,541.2062,541.2062,22427.0
2021-01-22 10:05:00,566.34,567.73,565.9,566.53,16554.0,541.1776,542.5058,540.7571,541.3591,16554.0
2021-01-22 10:10:00,566.46,566.62,566.0,566.48,8650.0,541.2922,541.4451,540.8527,541.3113,8650.0
2021-01-22 10:15:00,566.47,566.77,566.23,566.23,4906.0,541.3018,541.5885,541.0725,541.0725,4906.0
2021-01-22 10:20:00,566.44,566.9,565.36,565.36,3668.0,541.2731,541.7127,540.2411,540.2411,3668.0
2021-01-22 10:25:00,565.21,565.33,563.88,564.75,12279.0,540.0978,540.2124,538.8269,539.6582,12279.0
2021-01-22 10:30:00,564.98,565.95,564.62,564.71,8828.0,539.878,540.8049,539.534,539.62,8828.0
2021-01-22 10:35:00,564.84,565.19,564.49,564.72,6701.0,539.7442,540.0787,539.4098,539.6295,6701.0
2021-01-22 10:40:00,565.15,566.31,565.15,566.31,3980.0,540.0404,541.1489,540.0404,541.1489,3980.0
2021-01-22 10:45:00,566.21,566.36,564.91,564.91,3510.0,541.0533,541.1967,539.8111,539.8111,3510.0
2021-01-22 10:50:00,564.84,565.5,564.84,564.97,1010.0,539.7442,540.3749,539.7442,539.8684,1010.0
2021-01-22 10:55:00,565.4,565.84,565.02,565.02,3733.0,540.2793,540.6998,539.9162,539.9162,3733.0
2021-01-22 11:00:00,564.94,565.24,564.34,565.11,3041.0,539.8398,540.1264,539.2664,540.0022,3041.0
2021-01-22 11:05:00,565.19,565.33,565.0,565.15,6371.0,540.0787,540.2124,539.8971,540.0404,6371.0
2021-01-22 11:10:00,565.18,565.3,564.73,564.76,4235.0,540.0691,540.1838,539.6391,539.6678,4235.0
2021-01-22 11:15:00,564.69,564.85,564.24,564.43,3836.0,539.6009,539.7538,539.1709,539.3524,3836.0
2021-01-22 11:20:00,564.52,564.52,563.85,564.03,1385.0,539.4384,539.4384,538.7982,538.9702,1385.0
2021-01-22 11:25:00,564.24,564.88,564.24,564.86,3250.0,539.1709,539.7824,539.1709,539.7633,3250.0
2021-01-22 11:30:00,565.11,565.11,564.02,564.02,10520.0,540.0022,540.0022,538.9606,538.9606,10520.0
2021-01-22 11:35:00,564.35,564.35,563.88,564.1,6196.0,539.276,539.276,538.8269,539.0371,6196.0
2021-01-22 11:40:00,564.21,564.72,564.05,564.57,4407.0,539.1422,539.6295,538.9893,539.4862,4407.0
2021-01-22 11:45:00,564.45,565.06,564.42,565.06,2700.0,539.3715,539.9544,539.3429,539.9544,2700.0
2021-01-22 11:50:00,565.0,565.73,565.0,565.38,2718.0,539.8971,540.5947,539.8971,540.2602,2718.0
2021-01-22 11:55:00,565.75,565.76,565.15,565.51,1850.0,540.6138,540.6233,540.0404,540.3844,1850.0
2021-01-22 12:00:00,566.07,566.29,565.59,565.59,2872.0,540.9196,541.1298,540.4609,540.4609,2872.0
2021-01-22 12:05:00,565.77,566.07,565.52,565.67,1421.0,540.6329,540.9196,540.394,540.5373,1421.0
2021-01-22 12:10:00,565.81,566.15,565.65,565.65,3102.0,540.6711,540.996,540.5182,540.5182,3102.0
2021-01-22 12:15:00,565.6,566.09,565.44,565.45,3996.0,540.4704,540.9387,540.3175,540.3271,3996.0
2021-01-22 12:20:00,565.42,565.64,565.29,565.6,678.0,540.2984,540.5087,540.1742,540.4704,678.0
2021-01-22 12:25:00,565.64,565.65,565.05,565.05,1514.0,540.5087,540.5182,539.9449,539.9449,1514.0
2021-01-22 12:30:00,565.1,565.27,564.87,565.09,3423.0,539.9927,540.1551,539.7729,539.9831,3423.0
2021-01-22 12:35:00,565.07,565.33,565.07,565.32,1820.0,539.964,540.2124,539.964,540.2029,1820.0
2021-01-22 12:40:00,565.16,565.42,565.12,565.42,1534.0,540.05,540.2984,540.0118,540.2984,1534.0
2021-01-22 12:45:00,565.24,565.38,565.13,565.18,1202.0,540.1264,540.2602,540.0213,540.0691,1202.0
2021-01-22 12:50:00,565.38,565.38,565.18,565.34,1596.0,540.2602,540.2602,540.0691,540.222,1596.0
2021-01-22 12:55:00,565.27,565.5,564.72,565.0,1796.0,540.1551,540.3749,539.6295,539.8971,1796.0
2021-01-22 13:00:00,564.96,565.33,564.72,565.24,2995.0,539.8589,540.2124,539.6295,540.1264,2995.0
2021-01-22 13:05:00,565.29,565.29,564.93,565.0,5516.0,540.1742,540.1742,539.8302,539.8971,5516.0
2021-01-22 13:10:00,565.0,565.69,564.69,565.64,2100.0,539.8971,540.5564,539.6009,540.5087,2100.0
2021-01-22 13:15:00,565.39,565.39,564.8,565.06,1790.0,540.2698,540.2698,539.706,539.9544,1790.0
2021-01-22 13:20:00,565.07,565.74,564.93,565.74,1905.0,539.964,540.6042,539.8302,540.6042,1905.0
2021-01-22 13:25:00,565.65,566.32,565.65,566.17,5886.0,540.5182,541.1585,540.5182,541.0151,5886.0
2021-01-22 13:30:00,566.17,566.36,565.8,566.2,6438.0,541.0151,541.1967,540.6616,541.0438,6438.0
2021-01-22 13:35:00,566.55,567.52,566.47,567.2,3278.0,541.3782,542.3051,541.3018,541.9994,3278.0
2021-01-22 13:40:00,567.35,567.49,567.25,567.32,1702.0,542.1427,542.2765,542.0471,542.114,1702.0
2021-01-22 13:45:00,567.46,567.56,567.12,567.26,3352.0,542.2478,542.3434,541.9229,542.0567,3352.0
2021-01-22 13:50:00,567.2,567.23,566.32,566.44,5109.0,541.9994,542.028,541.1585,541.2731,5109.0
2021-01-22 13:55:00,566.33,567.05,566.32,566.99,1362.0,541.168,541.856,541.1585,541.7987,1362.0
2021-01-22 14:00:00,567.02,567.31,567.02,567.31,616.0,541.8274,542.1045,541.8274,542.1045,616.0
2021-01-22 14:05:00,567.67,567.94,567.26,567.26,6678.0,542.4485,542.7065,542.0567,542.0567,6678.0
2021-01-22 14:10:00,567.15,567.79,567.09,567.56,4200.0,541.9516,542.5631,541.8942,542.3434,4200.0
2021-01-22 14:15:00,568.01,568.19,567.76,567.97,1533.0,542.7734,542.9454,542.5345,542.7351,1533.0
2021-01-22 14:20:00,568.18,568.66,568.18,568.26,3300.0,542.9358,543.3945,542.9358,543.0123,3300.0
2021-01-22 14:25:00,568.21,569.32,568.08,569.32,9354.0,542.9645,544.0252,542.8403,544.0252,9354.0
2021-01-22 14:30:00,569.03,569.03,568.57,568.89,5200.0,543.748,543.748,543.3085,543.6143,5200.0
2021-01-22 14:35:00,568.93,569.57,568.92,569.57,3108.0,543.6525,544.2641,543.6429,544.2641,3108.0
2021-01-22 14:40:00,569.54,570.31,569.51,569.9,7738.0,544.2354,544.9712,544.2067,544.5794,7738.0
2021-01-22 14:45:00,570.05,570.47,569.53,570.03,4878.0,544.7227,545.1241,544.2258,544.7036,4878.0
2021-01-22 14:50:00,570.0,570.05,569.52,569.52,6029.0,544.6749,544.7227,544.2163,544.2163,6029.0
2021-01-22 14:55:00,569.61,569.99,569.61,569.93,3062.0,544.3023,544.6654,544.3023,544.6081,3062.0
2021-01-22 15:00:00,569.79,570.1,569.48,569.91,4057.0,544.4743,544.7705,544.1781,544.5889,4057.0
2021-01-22 15:05:00,569.95,570.72,569.95,570.32,3888.0,544.6272,545.363,544.6272,544.9807,3888.0
2021-01-22 15:10:00,570.44,570.44,568.99,568.99,4947.0,545.0954,545.0954,543.7098,543.7098,4947.0
2021-01-22 15:15:00,569.12,569.76,569.12,569.5,7931.0,543.834,544.4456,543.834,544.1972,7931.0
2021-01-22 15:20:00,569.64,570.26,569.64,570.12,6867.0,544.3309,544.9234,544.3309,544.7896,6867.0
2021-01-22 15:25:00,570.03,570.26,569.57,569.75,5404.0,544.7036,544.9234,544.2641,544.4361,5404.0
2021-01-22 15:30:00,569.91,569.91,569.05,569.91,7394.0,544.5889,544.5889,543.7672,544.5889,7394.0
2021-01-22 15:35:00,569.98,569.98,569.09,569.35,7765.0,544.6558,544.6558,543.8054,544.0538,7765.0
2021-01-22 15:40:00,569.36,569.46,568.68,569.13,5244.0,544.0634,544.1589,543.4136,543.8436,5244.0
2021-01-22 15:45:00,569.05,569.83,569.0,569.74,8498.0,543.7672,544.5125,543.7194,544.4265,8498.0
2021-01-22 15:50:00,569.84,570.23,569.73,570.01,24058.0,544.5221,544.8947,544.4169,544.6845,24058.0
2021-01-22 15:55:00,570.23,570.48,569.13,569.46,44098.0,544.8947,545.1336,543.8436,544.1589,44098.0
2021-01-25 09:30:00,562.67,567.88,562.15,565.63,45935.0,537.6706,542.6491,537.1737,540.4991,45935.0
2021-01-25 09:35:00,568.04,568.22,565.36,568.22,19858.0,542.802,542.974,540.2411,542.974,19858.0
2021-01-25 09:40:00,568.05,568.08,565.08,566.34,19072.0,542.8116,542.8403,539.9735,541.1776,19072.0
2021-01-25 09:45:00,566.37,567.6,564.31,565.42,11834.0,541.2062,542.3816,539.2378,540.2984,11834.0
2021-01-25 09:50:00,565.38,565.74,564.36,564.82,6708.0,540.2602,540.6042,539.2855,539.7251,6708.0
2021-01-25 09:55:00,564.91,566.77,564.4,566.26,8048.0,539.8111,541.5885,539.3238,541.1011,8048.0
2021-01-25 10:00:00,566.28,567.16,565.96,566.4,10703.0,541.1202,541.9611,540.8144,541.2349,10703.0
2021-01-25 10:05:00,566.92,566.97,565.4,565.85,6309.0,541.7318,541.7796,540.2793,540.7093,6309.0
2021-01-25 10:10:00,565.44,566.08,565.13,565.95,4250.0,540.3175,540.9291,540.0213,540.8049,4250.0
2021-01-25 10:15:00,566.25,566.9,565.72,566.9,7960.0,541.0916,541.7127,540.5851,541.7127,7960.0
2021-01-25 10:20:00,566.85,567.46,566.68,566.89,20956.0,541.6649,542.2478,541.5025,541.7031,20956.0
2021-01-25 10:25:00,567.06,567.06,565.11,565.76,14219.0,541.8656,541.8656,540.0022,540.6233,14219.0
2021-01-25 10:30:00,565.74,566.21,565.62,565.92,5511.0,540.6042,541.0533,540.4896,540.7762,5511.0
2021-01-25 10:35:00,565.37,565.69,564.85,565.03,2508.0,540.2507,540.5564,539.7538,539.9258,2508.0
2021-01-25 10:40:00,564.88,565.13,563.38,563.48,4098.0,539.7824,540.0213,538.3491,538.4446,4098.0
2021-01-25 10:45:00,563.41,563.7,562.23,562.23,5071.0,538.3777,538.6549,537.2502,537.2502,5071.0
2021-01-25 10:50:00,562.17,562.17,559.02,559.66,13899.0,537.1928,537.1928,534.1828,534.7944,13899.0
2021-01-25 10:55:00,559.56,560.42,557.83,557.99,9999.0,534.6988,535.5206,533.0457,533.1986,9999.0
2021-01-25 11:00:00,558.01,559.6,556.25,556.89,17944.0,533.2177,534.737,531.5359,532.1474,17944.0
2021-01-25 11:05:00,556.74,556.77,554.12,554.48,17740.0,532.0041,532.0328,529.5005,529.8445,17740.0
2021-01-25 11:10:00,554.45,558.55,554.26,558.5,14609.0,529.8158,533.7337,529.6343,533.6859,14609.0
2021-01-25 11:15:00,558.45,560.49,557.46,560.13,13802.0,533.6381,535.5875,532.6921,535.2435,13802.0
2021-01-25 11:20:00,559.78,560.44,559.09,560.21,5998.0,534.909,535.5397,534.2497,535.3199,5998.0
2021-01-25 11:25:00,560.42,560.42,558.61,558.79,3700.0,535.5206,535.5206,533.791,533.963,3700.0
2021-01-25 11:30:00,558.9,561.04,558.37,560.44,10574.0,534.0681,536.113,533.5617,535.5397,10574.0
2021-01-25 11:35:00,559.94,560.93,559.88,560.47,3838.0,535.0619,536.0079,535.0046,535.5684,3838.0
2021-01-25 11:40:00,560.69,562.31,560.65,562.18,2821.0,535.7786,537.3266,535.7404,537.2024,2821.0
2021-01-25 11:45:00,562.25,562.25,561.66,561.66,1495.0,537.2693,537.2693,536.7055,536.7055,1495.0
2021-01-25 11:50:00,561.55,562.13,561.54,562.03,400.0,536.6004,537.1546,536.5908,537.0591,400.0
2021-01-25 11:55:00,562.37,562.38,562.08,562.15,1190.0,537.3839,537.3935,537.1068,537.1737,1190.0
2021-01-25 12:00:00,562.92,563.69,562.78,563.22,1521.0,537.9095,538.6453,537.7757,538.1962,1521.0
2021-01-25 12:05:00,563.24,563.24,562.68,562.73,1681.0,538.2153,538.2153,537.6802,537.728,1681.0
2021-01-25 12:10:00,562.75,563.2,560.94,560.98,1509.0,537.7471,538.1771,536.0175,536.0557,1509.0
2021-01-25 12:15:00,560.78,560.82,558.1,558.31,2290.0,535.8646,535.9028,533.3037,533.5043,2290.0
2021-01-25 12:20:00,558.85,560.22,556.57,556.57,4668.0,534.0203,535.3295,531.8416,531.8416,4668.0
2021-01-25 12:25:00,556.61,557.53,556.43,557.07,3786.0,531.8799,532.759,531.7079,532.3194,3786.0
2021-01-25 12:30:00,558.22,560.0,557.88,560.0,1800.0,533.4183,535.1192,533.0934,535.1192,1800.0
2021-01-25 12:35:00,559.96,560.4,558.96,559.19,3899.0,535.081,535.5015,534.1255,534.3452,3899.0
2021-01-25 12:40:00,559.12,560.9,559.08,560.33,4798.0,534.2783,535.9793,534.2401,535.4346,4798.0
2021-01-25 12:45:00,559.36,560.92,559.35,560.92,2261.0,534.5077,535.9984,534.4981,535.9984,2261.0
2021-01-25 12:50:00,561.02,561.23,559.94,560.56,2800.0,536.0939,536.2946,535.0619,535.6544,2800.0
2021-01-25 12:55:00,560.74,561.24,560.57,561.24,1147.0,535.8264,536.3042,535.6639,536.3042,1147.0
2021-01-25 13:00:00,561.94,562.46,561.16,561.66,2440.0,536.9731,537.47,536.2277,536.7055,2440.0
2021-01-25 13:05:00,560.94,561.56,560.94,561.56,1425.0,536.0175,536.6099,536.0175,536.6099,1425.0
2021-01-25 13:10:00,561.51,562.18,561.29,561.58,6746.0,536.5622,537.2024,536.3519,536.629,6746.0
2021-01-25 13:15:00,561.0,561.62,560.92,561.62,2126.0,536.0748,536.6673,535.9984,536.6673,2126.0
2021-01-25 13:20:00,561.23,562.55,561.23,562.35,1305.0,536.2946,537.556,536.2946,537.3648,1305.0
2021-01-25 13:25:00,562.43,562.82,562.05,562.69,2101.0,537.4413,537.814,537.0782,537.6897,2101.0
2021-01-25 13:30:00,562.61,563.05,562.22,562.58,1700.0,537.6133,538.0337,537.2406,537.5846,1700.0
2021-01-25 13:35:00,562.87,563.1,562.22,562.66,3898.0,537.8617,538.0815,537.2406,537.6611,3898.0
2021-01-25 13:40:00,563.24,563.88,562.71,563.33,1911.0,538.2153,538.8269,537.7088,538.3013,1911.0
2021-01-25 13:45:00,563.69,563.88,563.05,563.24,3707.0,538.6453,538.8269,538.0337,538.2153,3707.0
2021-01-25 13:50:00,563.56,563.96,563.12,563.24,3274.0,538.5211,538.9033,538.1006,538.2153,3274.0
2021-01-25 13:55:00,563.08,563.8,563.08,563.71,1615.0,538.0624,538.7504,538.0624,538.6644,1615.0
2021-01-25 14:00:00,563.89,564.79,563.54,564.79,4100.0,538.8364,539.6964,538.502,539.6964,4100.0
2021-01-25 14:05:00,564.62,564.96,563.74,563.9,1925.0,539.534,539.8589,538.6931,538.846,1925.0
2021-01-25 14:10:00,563.9,563.9,563.05,563.58,2441.0,538.846,538.846,538.0337,538.5402,2441.0
2021-01-25 14:15:00,563.07,563.74,562.05,562.98,2884.0,538.0528,538.6931,537.0782,537.9668,2884.0
2021-01-25 14:20:00,563.45,563.45,562.25,563.38,2275.0,538.416,538.416,537.2693,538.3491,2275.0
2021-01-25 14:25:00,563.5,564.0,563.1,563.73,2515.0,538.4637,538.9415,538.0815,538.6835,2515.0
2021-01-25 14:30:00,564.14,564.74,563.89,564.74,1500.0,539.0753,539.6487,538.8364,539.6487,1500.0
2021-01-25 14:35:00,564.74,564.74,564.24,564.66,1979.0,539.6487,539.6487,539.1709,539.5722,1979.0
2021-01-25 14:40:00,564.68,564.73,564.05,564.05,2604.0,539.5913,539.6391,538.9893,538.9893,2604.0
2021-01-25 14:45:00,564.02,564.89,563.92,564.89,3342.0,538.9606,539.792,538.8651,539.792,3342.0
2021-01-25 14:50:00,564.62,564.62,563.52,564.12,3100.0,539.534,539.534,538.4829,539.0562,3100.0
2021-01-25 14:55:00,564.05,564.44,563.74,564.19,2205.0,538.9893,539.362,538.6931,539.1231,2205.0
2021-01-25 15:00:00,563.93,564.87,563.77,563.77,3200.0,538.8746,539.7729,538.7217,538.7217,3200.0
2021-01-25 15:05:00,564.03,564.43,563.73,564.43,1853.0,538.9702,539.3524,538.6835,539.3524,1853.0
2021-01-25 15:10:00,564.23,564.23,562.41,562.49,2200.0,539.1613,539.1613,537.4222,537.4986,2200.0
2021-01-25 15:15:00,562.53,563.48,562.07,563.11,3668.0,537.5368,538.4446,537.0973,538.0911,3668.0
2021-01-25 15:20:00,563.57,564.21,562.97,563.11,4164.0,538.5306,539.1422,537.9573,538.0911,4164.0
2021-01-25 15:25:00,562.92,563.68,562.83,563.01,2800.0,537.9095,538.6357,537.8235,537.9955,2800.0
2021-01-25 15:30:00,562.73,563.61,562.35,563.6,5662.0,537.728,538.5689,537.3648,538.5593,5662.0
2021-01-25 15:35:00,563.31,564.2,563.02,564.2,3302.0,538.2822,539.1326,538.0051,539.1326,3302.0
2021-01-25 15:40:00,563.87,564.88,562.99,564.53,8824.0,538.8173,539.7824,537.9764,539.448,8824.0
2021-01-25 15:45:00,564.49,565.2,564.32,565.2,12405.0,539.4098,540.0882,539.2473,540.0882,12405.0
2021-01-25 15:50:00,565.28,566.54,565.28,566.38,14193.0,540.1647,541.3687,540.1647,541.2158,14193.0
2021-01-25 15:55:00,566.5,567.98,566.5,567.18,25569.0,541.3305,542.7447,541.3305,541.9802,25569.0
2021-01-26 09:30:00,563.18,563.65,559.86,560.23,41489.0,538.158,538.6071,534.9855,535.339,41489.0
2021-01-26 09:35:00,560.25,560.69,558.3,558.65,16577.0,535.3581,535.7786,533.4948,533.8292,16577.0
2021-01-26 09:40:00,558.76,559.83,558.48,558.94,12249.0,533.9343,534.9568,533.6668,534.1063,12249.0
2021-01-26 09:45:00,558.92,560.27,558.61,559.02,10700.0,534.0872,535.3773,533.791,534.1828,10700.0
2021-01-26 09:50:00,558.94,559.54,558.05,558.91,5717.0,534.1063,534.6797,533.2559,534.0777,5717.0
2021-01-26 09:55:00,558.98,559.56,558.34,559.24,6715.0,534.1446,534.6988,533.533,534.393,6715.0
2021-01-26 10:00:00,559.34,560.12,559.34,560.02,9018.0,534.4886,535.2339,534.4886,535.1384,9018.0
2021-01-26 10:05:00,560.2,560.45,559.82,560.45,8400.0,535.3104,535.5493,534.9472,535.5493,8400.0
2021-01-26 10:10:00,560.09,560.29,559.6,560.03,5133.0,535.2052,535.3964,534.737,535.1479,5133.0
2021-01-26 10:15:00,559.84,560.5,559.56,559.56,4736.0,534.9664,535.597,534.6988,534.6988,4736.0
2021-01-26 10:20:00,559.53,560.0,558.41,558.41,6057.0,534.6701,535.1192,533.5999,533.5999,6057.0
2021-01-26 10:25:00,558.78,559.93,558.5,559.36,3539.0,533.9535,535.0524,533.6859,534.5077,3539.0
2021-01-26 10:30:00,559.03,559.77,558.93,559.77,2299.0,534.1923,534.8995,534.0968,534.8995,2299.0
2021-01-26 10:35:00,560.0,560.53,559.62,559.7,4700.0,535.1192,535.6257,534.7561,534.8326,4700.0
2021-01-26 10:40:00,559.83,560.26,559.39,559.64,5112.0,534.9568,535.3677,534.5364,534.7752,5112.0
2021-01-26 10:45:00,559.6,560.4,559.6,560.05,6056.0,534.737,535.5015,534.737,535.167,6056.0
2021-01-26 10:50:00,559.99,560.35,559.69,559.8,3300.0,535.1097,535.4537,534.823,534.9281,3300.0
2021-01-26 10:55:00,559.85,560.03,558.93,559.26,2542.0,534.9759,535.1479,534.0968,534.4121,2542.0
2021-01-26 11:00:00,559.53,560.11,558.6,559.2,6979.0,534.6701,535.2244,533.7815,534.3548,6979.0
2021-01-26 11:05:00,559.21,560.16,558.67,559.33,8247.0,534.3643,535.2721,533.8483,534.479,8247.0
2021-01-26 11:10:00,559.15,559.64,558.78,558.78,4727.0,534.307,534.7752,533.9535,533.9535,4727.0
2021-01-26 11:15:00,558.73,559.42,558.71,558.89,4496.0,533.9057,534.565,533.8866,534.0586,4496.0
2021-01-26 11:20:00,558.91,559.12,558.88,558.92,8037.0,534.0777,534.2783,534.049,534.0872,8037.0
2021-01-26 11:25:00,558.95,558.96,557.97,558.05,8404.0,534.1159,534.1255,533.1794,533.2559,8404.0
2021-01-26 11:30:00,557.63,557.67,556.88,557.44,6237.0,532.8545,532.8928,532.1379,532.673,6237.0
2021-01-26 11:35:00,557.47,557.74,557.05,557.17,3228.0,532.7017,532.9597,532.3003,532.415,3228.0
2021-01-26 11:40:00,557.41,557.56,557.28,557.46,800.0,532.6443,532.7877,532.5201,532.6921,800.0
2021-01-26 11:45:00,557.01,557.53,555.91,556.1,5123.0,532.2621,532.759,531.211,531.3925,5123.0
2021-01-26 11:50:00,556.22,556.56,554.52,554.68,7207.0,531.5072,531.8321,529.8827,530.0356,7207.0
2021-01-26 11:55:00,554.63,555.17,554.13,554.31,3300.0,529.9878,530.5038,529.5101,529.6821,3300.0
2021-01-26 12:00:00,554.39,554.46,553.82,554.04,7701.0,529.7585,529.8254,529.2138,529.4241,7701.0
2021-01-26 12:05:00,553.91,554.81,553.91,554.42,6902.0,529.2998,530.1598,529.2998,529.7872,6902.0
2021-01-26 12:10:00,554.35,554.85,554.16,554.85,3922.0,529.7203,530.1981,529.5387,530.1981,3922.0
2021-01-26 12:15:00,554.56,555.0,554.39,554.84,2400.0,529.9209,530.3414,529.7585,530.1885,2400.0
2021-01-26 12:20:00,554.83,554.91,554.83,554.91,400.0,530.179,530.2554,530.179,530.2554,400.0
2021-01-26 12:25:00,554.65,555.23,554.65,555.01,1500.0,530.0069,530.5612,530.0069,530.351,1500.0
2021-01-26 12:30:00,555.39,555.39,554.8,555.34,4876.0,530.7141,530.7141,530.1503,530.6663,4876.0
2021-01-26 12:35:00,554.91,554.91,554.21,554.26,1543.0,530.2554,530.2554,529.5865,529.6343,1543.0
2021-01-26 12:40:00,554.47,554.47,553.81,554.0,1162.0,529.8349,529.8349,529.2043,529.3858,1162.0
2021-01-26 12:45:00,554.18,554.5,554.01,554.5,4600.0,529.5578,529.8636,529.3954,529.8636,4600.0
2021-01-26 12:50:00,554.6,555.37,554.6,555.16,2759.0,529.9592,530.695,529.9592,530.4943,2759.0
2021-01-26 12:55:00,554.92,555.31,554.76,554.8,3848.0,530.265,530.6376,530.1121,530.1503,3848.0
2021-01-26 13:00:00,554.84,555.03,554.72,554.75,1790.0,530.1885,530.3701,530.0738,530.1025,1790.0
2021-01-26 13:05:00,554.73,554.98,554.31,554.54,6253.0,530.0834,530.3223,529.6821,529.9018,6253.0
2021-01-26 13:10:00,554.55,555.0,554.53,554.69,3205.0,529.9114,530.3414,529.8923,530.0452,3205.0
2021-01-26 13:15:00,554.93,555.05,554.77,554.86,2359.0,530.2745,530.3892,530.1216,530.2076,2359.0
2021-01-26 13:20:00,554.95,555.26,554.85,555.21,1700.0,530.2936,530.5898,530.1981,530.5421,1700.0
2021-01-26 13:25:00,555.45,555.6,555.16,555.16,6675.0,530.7714,530.9147,530.4943,530.4943,6675.0
2021-01-26 13:30:00,554.92,554.92,554.42,554.45,3280.0,530.265,530.265,529.7872,529.8158,3280.0
2021-01-26 13:35:00,554.69,554.69,554.0,554.11,3739.0,530.0452,530.0452,529.3858,529.4909,3739.0
2021-01-26 13:40:00,553.99,554.19,553.7,553.82,4074.0,529.3763,529.5674,529.0992,529.2138,4074.0
2021-01-26 13:45:00,553.98,554.08,553.7,553.72,2197.0,529.3667,529.4623,529.0992,529.1183,2197.0
2021-01-26 13:50:00,553.72,553.83,553.25,553.4,7643.0,529.1183,529.2234,528.6692,528.8125,7643.0
2021-01-26 13:55:00,553.15,553.19,552.0,552.78,7168.0,528.5736,528.6118,527.4747,528.22,7168.0
2021-01-26 14:00:00,552.29,552.8,552.08,552.75,1939.0,527.7518,528.2391,527.5511,528.1914,1939.0
2021-01-26 14:05:00,552.64,553.39,552.64,553.2,2625.0,528.0863,528.8029,528.0863,528.6214,2625.0
2021-01-26 14:10:00,552.97,553.64,552.85,552.85,3255.0,528.4016,529.0418,528.2869,528.2869,3255.0
2021-01-26 14:15:00,553.0,553.0,552.09,552.12,6305.0,528.4303,528.4303,527.5607,527.5894,6305.0
2021-01-26 14:20:00,552.55,552.81,552.24,552.62,3276.0,528.0003,528.2487,527.704,528.0671,3276.0
2021-01-26 14:25:00,552.43,552.43,552.12,552.35,1936.0,527.8856,527.8856,527.5894,527.8091,1936.0
2021-01-26 14:30:00,552.43,552.85,552.06,552.33,1867.0,527.8856,528.2869,527.532,527.79,1867.0
2021-01-26 14:35:00,552.34,552.56,550.97,551.15,8563.0,527.7996,528.0098,526.4905,526.6625,8563.0
2021-01-26 14:40:00,551.15,551.19,550.66,551.19,2306.0,526.6625,526.7007,526.1942,526.7007,2306.0
2021-01-26 14:45:00,551.53,551.7,551.03,551.5,2268.0,527.0256,527.188,526.5478,526.9969,2268.0
2021-01-26 14:50:00,551.02,551.36,551.0,551.0,2050.0,526.5382,526.8631,526.5191,526.5191,2050.0
2021-01-26 14:55:00,551.0,551.72,551.0,551.53,2304.0,526.5191,527.2071,526.5191,527.0256,2304.0
2021-01-26 15:00:00,551.45,551.83,551.08,551.47,4656.0,526.9491,527.3122,526.5956,526.9682,4656.0
2021-01-26 15:05:00,551.5,551.72,551.39,551.68,1998.0,526.9969,527.2071,526.8918,527.1689,1998.0
2021-01-26 15:10:00,551.89,552.23,551.87,552.15,3221.0,527.3696,527.6945,527.3505,527.618,3221.0
2021-01-26 15:15:00,552.25,552.27,551.57,551.68,6461.0,527.7136,527.7327,527.0638,527.1689,6461.0
2021-01-26 15:20:00,551.67,551.67,551.08,551.67,3565.0,527.1593,527.1593,526.5956,527.1593,3565.0
2021-01-26 15:25:00,551.95,552.51,551.59,551.6,15224.0,527.4269,527.962,527.0829,527.0925,15224.0
2021-01-26 15:30:00,551.58,552.06,551.17,551.21,3687.0,527.0733,527.532,526.6816,526.7198,3687.0
2021-01-26 15:35:00,551.05,551.17,550.27,550.5,18153.0,526.5669,526.6816,525.8216,526.0413,18153.0
2021-01-26 15:40:00,550.5,551.17,550.39,550.9,27452.0,526.0413,526.6816,525.9362,526.4236,27452.0
2021-01-26 15:45:00,550.99,551.14,549.33,549.33,19064.0,526.5096,526.6529,524.9233,524.9233,19064.0
2021-01-26 15:50:00,549.69,550.01,548.44,549.08,27397.0,525.2673,525.5731,524.0729,524.6844,27397.0
2021-01-26 15:55:00,549.16,549.91,548.67,548.96,64806.0,524.7609,525.4775,524.2926,524.5698,64806.0
2021-01-27 09:30:00,534.97,535.32,529.55,532.38,47305.0,511.2013,511.5358,506.0221,508.7264,47305.0
2021-01-27 09:35:00,532.21,532.21,529.78,530.88,27762.0,508.564,508.564,506.2419,507.293,27762.0
2021-01-27 09:40:00,530.43,530.47,528.59,529.11,22500.0,506.863,506.9013,505.1048,505.6017,22500.0
2021-01-27 09:45:00,528.97,530.72,528.6,529.89,21942.0,505.4679,507.1402,505.1143,506.347,21942.0
2021-01-27 09:50:00,529.69,530.26,528.8,530.2,15714.0,506.1559,506.7006,505.3055,506.6433,15714.0
2021-01-27 09:55:00,530.11,531.45,529.97,530.87,25159.0,506.5573,507.8377,506.4235,507.2835,25159.0
2021-01-27 10:00:00,530.6,532.63,530.39,532.63,27643.0,507.0255,508.9653,506.8248,508.9653,27643.0
2021-01-27 10:05:00,532.85,534.85,532.12,534.57,17776.0,509.1755,511.0867,508.478,510.8191,17776.0
2021-01-27 10:10:00,534.71,536.14,534.05,535.51,31818.0,510.9529,512.3193,510.3222,511.7173,31818.0
2021-01-27 10:15:00,535.68,536.77,534.37,536.57,18015.0,511.8798,512.9214,510.628,512.7302,18015.0
2021-01-27 10:20:00,536.61,538.45,536.53,538.02,7873.0,512.7685,514.5267,512.692,514.1158,7873.0
2021-01-27 10:25:00,537.82,538.0,537.41,537.81,6203.0,513.9247,514.0967,513.5329,513.9151,6203.0
2021-01-27 10:30:00,537.5,538.79,536.03,537.18,9263.0,513.6189,514.8516,512.2142,513.3131,9263.0
2021-01-27 10:35:00,537.29,537.48,535.35,536.07,3700.0,513.4183,513.5998,511.5644,512.2525,3700.0
2021-01-27 10:40:00,536.26,536.5,535.76,535.95,6471.0,512.434,512.6634,511.9562,512.1378,6471.0
2021-01-27 10:45:00,535.89,537.14,535.73,537.12,9226.0,512.0805,513.2749,511.9276,513.2558,9226.0
2021-01-27 10:50:00,536.86,537.83,536.39,537.2,14233.0,513.0074,513.9343,512.5582,513.3323,14233.0
2021-01-27 10:55:00,537.36,537.55,536.56,537.18,8481.0,513.4851,513.6667,512.7207,513.3131,8481.0
2021-01-27 11:00:00,537.19,537.28,535.82,536.42,5300.0,513.3227,513.4087,512.0136,512.5869,5300.0
2021-01-27 11:05:00,536.5,536.83,535.39,535.41,3896.0,512.6634,512.9787,511.6027,511.6218,3896.0
2021-01-27 11:10:00,535.59,535.85,534.53,534.67,8656.0,511.7938,512.0422,510.7809,510.9147,8656.0
2021-01-27 11:15:00,534.75,534.91,533.55,533.63,9900.0,510.9911,511.144,509.8444,509.9209,9900.0
2021-01-27 11:20:00,533.76,534.75,533.29,534.07,10318.0,510.0451,510.9911,509.596,510.3413,10318.0
2021-01-27 11:25:00,534.32,534.93,533.79,534.6,9875.0,510.5802,511.1631,510.0738,510.8478,9875.0
2021-01-27 11:30:00,534.64,534.95,533.13,533.3,13174.0,510.886,511.1822,509.4431,509.6055,13174.0
2021-01-27 11:35:00,533.39,534.33,533.02,533.02,4599.0,509.6915,510.5898,509.338,509.338,4599.0
2021-01-27 11:40:00,532.88,533.58,532.88,532.89,4747.0,509.2042,509.8731,509.2042,509.2137,4747.0
2021-01-27 11:45:00,532.83,533.79,531.69,532.05,6324.0,509.1564,510.0738,508.0671,508.4111,6324.0
2021-01-27 11:50:00,532.04,532.88,531.48,531.57,4003.0,508.4015,509.2042,507.8664,507.9524,4003.0
2021-01-27 11:55:00,531.37,531.37,530.2,530.48,2299.0,507.7613,507.7613,506.6433,506.9108,2299.0
2021-01-27 12:00:00,530.18,530.49,528.95,529.45,25993.0,506.6241,506.9204,505.4488,505.9266,25993.0
2021-01-27 12:05:00,529.64,530.38,529.64,529.85,8910.0,506.1081,506.8153,506.1081,506.3088,8910.0
2021-01-27 12:10:00,529.87,531.46,529.86,531.13,6580.0,506.3279,507.8473,506.3184,507.5319,6580.0
2021-01-27 12:15:00,531.51,533.75,531.51,533.09,6620.0,507.8951,510.0355,507.8951,509.4049,6620.0
2021-01-27 12:20:00,533.22,533.87,533.0,533.21,1500.0,509.5291,510.1502,509.3189,509.5195,1500.0
2021-01-27 12:25:00,533.71,533.99,533.51,533.59,2160.0,509.9973,510.2649,509.8062,509.8826,2160.0
2021-01-27 12:30:00,533.38,535.3,533.38,535.3,67244.0,509.682,511.5167,509.682,511.5167,67244.0
2021-01-27 12:35:00,534.79,536.23,534.26,536.2,2795.0,511.0293,512.4053,510.5229,512.3767,2795.0
2021-01-27 12:40:00,536.46,537.69,536.46,537.67,4461.0,512.6251,513.8005,512.6251,513.7814,4461.0
2021-01-27 12:45:00,537.82,538.3,537.12,538.3,5944.0,513.9247,514.3834,513.2558,514.3834,5944.0
2021-01-27 12:50:00,538.35,538.48,537.74,537.87,8548.0,514.4312,514.5554,513.8483,513.9725,8548.0
2021-01-27 12:55:00,538.36,539.22,538.35,538.85,5300.0,514.4407,515.2625,514.4312,514.9089,5300.0
2021-01-27 13:00:00,538.67,539.52,538.67,539.18,3560.0,514.7369,515.5492,514.7369,515.2243,3560.0
2021-01-27 13:05:00,538.75,538.83,538.05,538.18,4419.0,514.8134,514.8898,514.1445,514.2687,4419.0
2021-01-27 13:10:00,538.52,538.58,537.75,537.75,22323.0,514.5936,514.6509,513.8578,513.8578,22323.0
2021-01-27 13:15:00,537.75,538.18,537.14,537.34,2976.0,513.8578,514.2687,513.2749,513.466,2976.0
2021-01-27 13:20:00,537.3,537.3,536.34,536.83,2380.0,513.4278,513.4278,512.5105,512.9787,2380.0
2021-01-27 13:25:00,537.06,537.39,537.01,537.39,2200.0,513.1985,513.5138,513.1507,513.5138,2200.0
2021-01-27 13:30:00,537.12,537.41,536.48,536.48,3400.0,513.2558,513.5329,512.6442,512.6442,3400.0
2021-01-27 13:35:00,536.82,537.1,536.26,536.48,2700.0,512.9691,513.2367,512.434,512.6442,2700.0
2021-01-27 13:40:00,536.26,536.71,536.0,536.23,3658.0,512.434,512.864,512.1856,512.4053,3658.0
2021-01-27 13:45:00,535.47,536.52,535.35,535.6,2431.0,511.6791,512.6825,511.5644,511.8033,2431.0
2021-01-27 13:50:00,535.65,536.71,535.49,536.15,4526.0,511.8511,512.864,511.6982,512.3289,4526.0
2021-01-27 13:55:00,536.13,536.27,534.6,534.72,4702.0,512.3098,512.4436,510.8478,510.9624,4702.0
2021-01-27 14:00:00,535.18,536.34,534.51,535.41,5579.0,511.402,512.5105,510.7618,511.6218,5579.0
2021-01-27 14:05:00,534.99,535.05,533.92,535.05,5675.0,511.2204,511.2778,510.198,511.2778,5675.0
2021-01-27 14:10:00,535.21,535.21,534.77,534.83,2881.0,511.4307,511.4307,511.0102,511.0675,2881.0
2021-01-27 14:15:00,534.78,534.78,533.02,533.09,9552.0,511.0198,511.0198,509.338,509.4049,9552.0
2021-01-27 14:20:00,533.3,533.3,531.94,532.44,6867.0,509.6055,509.6055,508.306,508.7837,6867.0
2021-01-27 14:25:00,532.41,532.54,531.77,531.77,5710.0,508.7551,508.8793,508.1435,508.1435,5710.0
2021-01-27 14:30:00,531.95,532.38,530.7,530.97,7170.0,508.3155,508.7264,507.121,507.379,7170.0
2021-01-27 14:35:00,530.95,530.95,529.76,529.92,13175.0,507.3599,507.3599,506.2228,506.3757,13175.0
2021-01-27 14:40:00,530.11,531.16,530.1,530.28,5558.0,506.5573,507.5606,506.5477,506.7197,5558.0
2021-01-27 14:45:00,530.99,531.19,529.0,529.02,4099.0,507.3982,507.5893,505.4966,505.5157,4099.0
2021-01-27 14:50:00,529.43,530.17,528.0,528.8,6304.0,505.9075,506.6146,504.541,505.3055,6304.0
2021-01-27 14:55:00,528.72,529.69,528.51,528.82,2812.0,505.229,506.1559,505.0283,505.3246,2812.0
2021-01-27 15:00:00,528.77,529.31,528.01,528.51,11971.0,505.2768,505.7928,504.5506,505.0283,11971.0
2021-01-27 15:05:00,528.58,528.71,527.51,527.51,9517.0,505.0952,505.2195,504.0728,504.0728,9517.0
2021-01-27 15:10:00,527.71,527.94,526.83,527.65,9792.0,504.2639,504.4837,503.423,504.2066,9792.0
2021-01-27 15:15:00,527.56,527.75,526.25,526.9,9899.0,504.1206,504.3021,502.8688,503.4899,9899.0
2021-01-27 15:20:00,526.8,526.94,524.7,524.94,11104.0,503.3943,503.5281,501.3876,501.617,11104.0
2021-01-27 15:25:00,524.82,526.56,523.67,524.27,17399.0,501.5023,503.165,500.4034,500.9767,17399.0
2021-01-27 15:30:00,524.24,524.64,522.56,522.57,24256.0,500.9481,501.3303,499.3427,499.3523,24256.0
2021-01-27 15:35:00,522.78,524.05,522.5,524.04,14943.0,499.5529,500.7665,499.2854,500.7569,14943.0
2021-01-27 15:40:00,523.97,524.91,523.04,523.5,21596.0,500.6901,501.5883,499.8014,500.2409,21596.0
2021-01-27 15:45:00,523.11,525.0,522.78,524.14,10675.0,499.8683,501.6743,499.5529,500.8525,10675.0
2021-01-27 15:50:00,523.93,525.11,523.64,523.64,33550.0,500.6518,501.7794,500.3747,500.3747,33550.0
2021-01-27 15:55:00,523.58,525.39,523.09,524.63,30915.0,500.3174,502.047,499.8492,501.3207,30915.0
2021-01-28 09:30:00,542.11,542.51,540.01,540.73,28339.0,518.0241,518.4063,516.0174,516.7054,28339.0
2021-01-28 09:35:00,541.01,541.89,539.66,539.87,20437.0,516.973,517.8139,515.683,515.8836,20437.0
2021-01-28 09:40:00,539.87,543.77,539.58,543.46,9854.0,515.8836,519.6103,515.6065,519.3141,9854.0
2021-01-28 09:45:00,543.35,543.35,541.2,542.27,6176.0,519.209,519.209,517.1545,518.177,6176.0
2021-01-28 09:50:00,542.27,542.27,540.21,540.26,5026.0,518.177,518.177,516.2085,516.2563,5026.0
2021-01-28 09:55:00,540.31,540.97,537.83,538.19,17029.0,516.3041,516.9347,513.9343,514.2783,17029.0
2021-01-28 10:00:00,538.86,539.1,537.53,538.68,11749.0,514.9185,515.1478,513.6476,514.7465,11749.0
2021-01-28 10:05:00,538.13,539.0,537.38,537.75,7530.0,514.2209,515.0523,513.5043,513.8578,7530.0
2021-01-28 10:10:00,538.02,540.0,537.65,539.8,19408.0,514.1158,516.0078,513.7623,515.8167,19408.0
2021-01-28 10:15:00,539.75,540.15,539.36,539.63,27770.0,515.769,516.1512,515.3963,515.6543,27770.0
2021-01-28 10:20:00,539.96,541.46,539.31,540.63,20299.0,515.9696,517.403,515.3485,516.6099,20299.0
2021-01-28 10:25:00,540.01,540.62,539.67,540.58,5300.0,516.0174,516.6003,515.6925,516.5621,5300.0
2021-01-28 10:30:00,540.91,541.72,540.25,541.17,8500.0,516.8774,517.6514,516.2467,517.1259,8500.0
2021-01-28 10:35:00,540.93,542.29,540.93,542.12,6636.0,516.8965,518.1961,516.8965,518.0337,6636.0
2021-01-28 10:40:00,541.99,542.79,540.3,540.97,8988.0,517.9094,518.6739,516.2945,516.9347,8988.0
2021-01-28 10:45:00,541.69,542.97,541.69,542.58,6824.0,517.6228,518.8459,517.6228,518.4732,6824.0
2021-01-28 10:50:00,542.61,543.36,541.87,542.08,10790.0,518.5019,519.2186,517.7948,517.9954,10790.0
2021-01-28 10:55:00,542.4,543.85,542.39,543.25,5695.0,518.3012,519.6868,518.2917,519.1134,5695.0
2021-01-28 11:00:00,543.29,543.64,543.07,543.19,12526.0,519.1517,519.4861,518.9414,519.0561,12526.0
2021-01-28 11:05:00,543.06,543.63,542.85,543.47,24081.0,518.9319,519.4766,518.7312,519.3237,24081.0
2021-01-28 11:10:00,543.44,544.24,543.28,543.44,4800.0,519.295,520.0595,519.1421,519.295,4800.0
2021-01-28 11:15:00,543.51,544.27,543.51,544.06,5216.0,519.3619,520.0881,519.3619,519.8875,5216.0
2021-01-28 11:20:00,544.02,544.57,543.42,544.41,4702.0,519.8492,520.3748,519.2759,520.2219,4702.0
2021-01-28 11:25:00,544.45,544.6,543.34,543.58,5500.0,520.2601,520.4035,519.1995,519.4288,5500.0
2021-01-28 11:30:00,543.58,545.44,543.24,544.54,5708.0,519.4288,521.2061,519.1039,520.3461,5708.0
2021-01-28 11:35:00,544.67,544.99,544.57,544.99,838.0,520.4704,520.7761,520.3748,520.7761,838.0
2021-01-28 11:40:00,545.08,545.44,544.79,544.94,2700.0,520.8621,521.2061,520.585,520.7284,2700.0
2021-01-28 11:45:00,544.93,545.02,544.16,544.17,1620.0,520.7188,520.8048,519.983,519.9926,1620.0
2021-01-28 11:50:00,544.64,545.26,544.63,545.26,2900.0,520.4417,521.0341,520.4321,521.0341,2900.0
2021-01-28 11:55:00,544.99,546.6,544.99,546.42,1260.0,520.7761,522.3146,520.7761,522.1426,1260.0
2021-01-28 12:00:00,547.47,547.47,546.35,546.9,1000.0,523.146,523.146,522.0757,522.6013,1000.0
2021-01-28 12:05:00,546.96,547.7,546.65,547.16,2629.0,522.6586,523.3657,522.3624,522.8497,2629.0
2021-01-28 12:10:00,546.71,546.99,546.18,546.99,1500.0,522.4197,522.6873,521.9133,522.6873,1500.0
2021-01-28 12:15:00,546.34,547.15,546.33,547.06,2404.0,522.0662,522.8402,522.0566,522.7542,2404.0
2021-01-28 12:20:00,547.97,548.16,547.62,547.9,1529.0,523.6237,523.8053,523.2893,523.5569,1529.0
2021-01-28 12:25:00,547.65,548.42,547.65,548.4,1800.0,523.318,524.0537,523.318,524.0346,1800.0
2021-01-28 12:30:00,548.49,549.39,548.3,548.98,3560.0,524.1206,524.9806,523.9391,524.5889,3560.0
2021-01-28 12:35:00,548.99,549.48,548.95,549.05,2300.0,524.5984,525.0667,524.5602,524.6558,2300.0
2021-01-28 12:40:00,549.08,549.9,548.92,549.4,3335.0,524.6844,525.468,524.5315,524.9902,3335.0
2021-01-28 12:45:00,549.61,550.86,549.6,550.78,3117.0,525.1909,526.3853,525.1813,526.3089,3117.0
2021-01-28 12:50:00,550.96,551.55,550.95,551.28,4724.0,526.4809,527.0447,526.4713,526.7867,4724.0
2021-01-28 12:55:00,551.21,551.89,550.65,551.22,3153.0,526.7198,527.3696,526.1847,526.7293,3153.0
2021-01-28 13:00:00,551.32,552.0,551.24,551.76,4933.0,526.8249,527.4747,526.7485,527.2454,4933.0
2021-01-28 13:05:00,551.65,551.78,549.64,550.23,4307.0,527.1402,527.2645,525.2195,525.7833,4307.0
2021-01-28 13:10:00,549.89,550.63,549.89,550.01,1627.0,525.4584,526.1656,525.4584,525.5731,1627.0
2021-01-28 13:15:00,550.87,551.33,550.36,551.24,2700.0,526.3949,526.8345,525.9076,526.7485,2700.0
2021-01-28 13:20:00,551.3,552.0,550.97,552.0,2617.0,526.8058,527.4747,526.4905,527.4747,2617.0
2021-01-28 13:25:00,552.17,552.93,552.17,552.59,1955.0,527.6371,528.3634,527.6371,528.0385,1955.0
2021-01-28 13:30:00,552.61,553.23,552.61,553.23,2400.0,528.0576,528.65,528.0576,528.65,2400.0
2021-01-28 13:35:00,553.48,553.84,552.8,553.36,5000.0,528.8889,529.2329,528.2391,528.7743,5000.0
2021-01-28 13:40:00,553.63,553.72,553.11,553.26,5600.0,529.0323,529.1183,528.5354,528.6787,5600.0
2021-01-28 13:45:00,553.3,553.4,552.97,553.27,2678.0,528.7169,528.8125,528.4016,528.6883,2678.0
2021-01-28 13:50:00,553.05,553.38,552.66,553.38,1200.0,528.478,528.7934,528.1054,528.7934,1200.0
2021-01-28 13:55:00,553.2,553.58,553.2,553.58,2223.0,528.6214,528.9845,528.6214,528.9845,2223.0
2021-01-28 14:00:00,553.65,553.66,552.57,553.02,2722.0,529.0514,529.0609,528.0194,528.4494,2722.0
2021-01-28 14:05:00,552.85,553.17,552.0,552.0,1635.0,528.2869,528.5927,527.4747,527.4747,1635.0
2021-01-28 14:10:00,552.19,553.22,552.19,553.12,2529.0,527.6562,528.6405,527.6562,528.5449,2529.0
2021-01-28 14:15:00,553.38,553.38,551.99,552.18,2057.0,528.7934,528.7934,527.4651,527.6467,2057.0
2021-01-28 14:20:00,551.71,552.43,551.71,551.84,1400.0,527.1976,527.8856,527.1976,527.3218,1400.0
2021-01-28 14:25:00,552.1,552.9,552.09,552.82,1200.0,527.5702,528.3347,527.5607,528.2583,1200.0
2021-01-28 14:30:00,552.69,552.69,551.74,551.88,4082.0,528.134,528.134,527.2262,527.36,4082.0
2021-01-28 14:35:00,551.76,551.76,550.32,551.72,5485.0,527.2454,527.2454,525.8693,527.2071,5485.0
2021-01-28 14:40:00,552.1,552.22,551.17,551.5,6360.0,527.5702,527.6849,526.6816,526.9969,6360.0
2021-01-28 14:45:00,551.5,552.15,551.47,552.01,4000.0,526.9969,527.618,526.9682,527.4842,4000.0
2021-01-28 14:50:00,552.13,552.37,551.66,551.72,5047.0,527.5989,527.8282,527.1498,527.2071,5047.0
2021-01-28 14:55:00,551.14,551.75,550.77,551.72,1950.0,526.6529,527.2358,526.2993,527.2071,1950.0
2021-01-28 15:00:00,551.28,551.62,551.13,551.44,1200.0,526.7867,527.1116,526.6433,526.9396,1200.0
2021-01-28 15:05:00,551.01,551.49,551.01,551.16,4436.0,526.5287,526.9873,526.5287,526.672,4436.0
2021-01-28 15:10:00,551.22,552.21,551.2,552.21,3039.0,526.7293,527.6754,526.7102,527.6754,3039.0
2021-01-28 15:15:00,552.18,552.18,550.15,550.85,5697.0,527.6467,527.6467,525.7069,526.3758,5697.0
2021-01-28 15:20:00,550.85,551.24,550.32,550.85,4501.0,526.3758,526.7485,525.8693,526.3758,4501.0
2021-01-28 15:25:00,550.97,551.22,550.0,550.0,2500.0,526.4905,526.7293,525.5635,525.5635,2500.0
2021-01-28 15:30:00,550.06,551.28,549.83,550.01,4821.0,525.6209,526.7867,525.4011,525.5731,4821.0
2021-01-28 15:35:00,549.71,551.06,549.48,551.06,5774.0,525.2864,526.5765,525.0667,526.5765,5774.0
2021-01-28 15:40:00,550.66,550.8,550.06,550.4,6002.0,526.1942,526.328,525.6209,525.9458,6002.0
2021-01-28 15:45:00,550.29,550.53,549.5,550.19,16329.0,525.8407,526.07,525.0858,525.7451,16329.0
2021-01-28 15:50:00,550.17,550.3,548.76,548.83,13982.0,525.726,525.8502,524.3786,524.4455,13982.0
2021-01-28 15:55:00,548.65,548.67,547.14,547.81,43826.0,524.2735,524.2926,522.8306,523.4708,43826.0
2021-01-29 09:30:00,541.2,541.81,539.03,540.0,39223.0,517.1545,517.7374,515.0809,516.0078,39223.0
2021-01-29 09:35:00,539.53,539.53,537.67,538.6,12700.0,515.5587,515.5587,513.7814,514.67,12700.0
2021-01-29 09:40:00,538.42,538.65,536.43,537.2,16820.0,514.498,514.7178,512.5965,513.3323,16820.0
2021-01-29 09:45:00,537.31,538.21,536.47,536.47,8700.0,513.4374,514.2974,512.6347,512.6347,8700.0
2021-01-29 09:50:00,535.97,536.46,535.5,535.55,13124.0,512.1569,512.6251,511.7078,511.7556,13124.0
2021-01-29 09:55:00,535.94,538.58,535.94,537.91,15506.0,512.1282,514.6509,512.1282,514.0107,15506.0
2021-01-29 10:00:00,538.22,539.89,538.04,539.83,10871.0,514.3069,515.9027,514.1349,515.8454,10871.0
2021-01-29 10:05:00,539.65,539.65,536.92,538.84,9238.0,515.6734,515.6734,513.0647,514.8994,9238.0
2021-01-29 10:10:00,538.85,540.74,538.85,540.58,10267.0,514.9089,516.715,514.9089,516.5621,10267.0
2021-01-29 10:15:00,540.76,541.17,539.8,541.06,6849.0,516.7341,517.1259,515.8167,517.0208,6849.0
2021-01-29 10:20:00,541.14,542.71,541.07,542.63,6060.0,517.0972,518.5974,517.0303,518.521,6060.0
2021-01-29 10:25:00,542.56,543.3,542.0,542.55,8080.0,518.4541,519.1612,517.919,518.4446,8080.0
2021-01-29 10:30:00,542.79,543.5,541.86,542.4,9844.0,518.6739,519.3523,517.7852,518.3012,9844.0
2021-01-29 10:35:00,542.33,542.54,540.59,540.87,7140.0,518.2343,518.435,516.5716,516.8392,7140.0
2021-01-29 10:40:00,540.93,541.51,539.59,539.59,4800.0,516.8965,517.4508,515.6161,515.6161,4800.0
2021-01-29 10:45:00,539.44,541.17,539.16,541.13,5890.0,515.4727,517.1259,515.2052,517.0876,5890.0
2021-01-29 10:50:00,541.06,541.93,540.59,541.68,5461.0,517.0208,517.8521,516.5716,517.6132,5461.0
2021-01-29 10:55:00,541.73,542.59,541.15,542.59,4900.0,517.661,518.4828,517.1068,518.4828,4900.0
2021-01-29 11:00:00,543.16,543.39,540.42,540.9,6700.0,519.0274,519.2472,516.4092,516.8679,6700.0
2021-01-29 11:05:00,540.72,540.73,539.81,540.37,3500.0,516.6959,516.7054,515.8263,516.3614,3500.0
2021-01-29 11:10:00,539.97,539.97,538.48,538.69,4110.0,515.9792,515.9792,514.5554,514.756,4110.0
2021-01-29 11:15:00,538.46,538.88,537.62,537.74,6505.0,514.5363,514.9376,513.7336,513.8483,6505.0
2021-01-29 11:20:00,537.44,537.44,536.2,536.89,5500.0,513.5616,513.5616,512.3767,513.036,5500.0
2021-01-29 11:25:00,537.02,537.52,535.32,535.61,7911.0,513.1602,513.638,511.5358,511.8129,7911.0
2021-01-29 11:30:00,535.87,535.99,533.36,533.54,20785.0,512.0613,512.176,509.6629,509.8349,20785.0
2021-01-29 11:35:00,533.54,534.45,532.81,534.45,12178.0,509.8349,510.7044,509.1373,510.7044,12178.0
2021-01-29 11:40:00,534.96,535.95,534.31,535.46,3119.0,511.1918,512.1378,510.5707,511.6696,3119.0
2021-01-29 11:45:00,535.4,535.4,534.73,535.35,2734.0,511.6122,511.6122,510.972,511.5644,2734.0
2021-01-29 11:50:00,535.14,535.22,534.4,535.08,1600.0,511.3638,511.4402,510.6567,511.3064,1600.0
2021-01-29 11:55:00,535.26,536.96,535.26,536.69,2500.0,511.4784,513.1029,511.4784,512.8449,2500.0
2021-01-29 12:00:00,536.6,536.85,536.0,536.85,1300.0,512.7589,512.9978,512.1856,512.9978,1300.0
2021-01-29 12:05:00,536.46,537.2,536.36,536.92,1300.0,512.6251,513.3323,512.5296,513.0647,1300.0
2021-01-29 12:10:00,536.83,537.19,535.67,535.68,4004.0,512.9787,513.3227,511.8702,511.8798,4004.0
2021-01-29 12:15:00,535.31,535.42,534.24,534.74,4603.0,511.5262,511.6313,510.5038,510.9815,4603.0
2021-01-29 12:20:00,534.24,535.07,533.51,534.05,3602.0,510.5038,511.2969,509.8062,510.3222,3602.0
2021-01-29 12:25:00,534.07,534.42,533.75,534.11,3993.0,510.3413,510.6758,510.0355,510.3795,3993.0
2021-01-29 12:30:00,534.33,534.33,532.32,532.32,2701.0,510.5898,510.5898,508.6691,508.6691,2701.0
2021-01-29 12:35:00,532.31,533.35,531.17,531.36,3083.0,508.6595,509.6533,507.5702,507.7517,3083.0
2021-01-29 12:40:00,531.6,532.5,531.39,532.27,2890.0,507.9811,508.8411,507.7804,508.6213,2890.0
2021-01-29 12:45:00,532.4,532.4,530.72,530.73,4532.0,508.7455,508.7455,507.1402,507.1497,4532.0
2021-01-29 12:50:00,531.03,531.63,530.8,531.55,10107.0,507.4364,508.0097,507.2166,507.9333,10107.0
2021-01-29 12:55:00,531.33,531.33,528.88,528.88,9908.0,507.7231,507.7231,505.3819,505.3819,9908.0
2021-01-29 13:00:00,528.54,530.9,528.51,530.83,4170.0,505.057,507.3122,505.0283,507.2453,4170.0
2021-01-29 13:05:00,530.01,530.17,529.19,529.61,7703.0,506.4617,506.6146,505.6781,506.0795,7703.0
2021-01-29 13:10:00,529.46,530.17,529.32,529.32,1850.0,505.9361,506.6146,505.8024,505.8024,1850.0
2021-01-29 13:15:00,528.51,528.95,528.3,528.89,5662.0,505.0283,505.4488,504.8277,505.3915,5662.0
2021-01-29 13:20:00,528.86,530.65,528.86,530.12,1200.0,505.3628,507.0733,505.3628,506.5668,1200.0
2021-01-29 13:25:00,530.38,532.4,530.12,532.4,3901.0,506.8153,508.7455,506.5668,508.7455,3901.0
2021-01-29 13:30:00,532.61,532.64,531.72,531.83,2350.0,508.9462,508.9749,508.0957,508.2008,2350.0
2021-01-29 13:35:00,532.13,533.49,532.13,533.13,1279.0,508.4875,509.7871,508.4875,509.4431,1279.0
2021-01-29 13:40:00,532.82,533.43,532.78,533.0,2400.0,509.1469,509.7298,509.1086,509.3189,2400.0
2021-01-29 13:45:00,533.27,533.44,531.9,532.0,1300.0,509.5769,509.7393,508.2677,508.3633,1300.0
2021-01-29 13:50:00,531.77,533.22,531.75,532.74,6733.0,508.1435,509.5291,508.1244,509.0704,6733.0
2021-01-29 13:55:00,532.88,532.97,531.86,532.04,7620.0,509.2042,509.2902,508.2295,508.4015,7620.0
2021-01-29 14:00:00,532.36,533.94,532.36,533.53,5460.0,508.7073,510.2171,508.7073,509.8253,5460.0
2021-01-29 14:05:00,533.38,535.25,533.29,535.25,3553.0,509.682,511.4689,509.596,511.4689,3553.0
2021-01-29 14:10:00,535.22,535.4,534.54,535.2,2613.0,511.4402,511.6122,510.7904,511.4211,2613.0
2021-01-29 14:15:00,534.75,535.34,534.41,534.97,1550.0,510.9911,511.5549,510.6662,511.2013,1550.0
2021-01-29 14:20:00,535.18,535.2,534.52,534.65,2200.0,511.402,511.4211,510.7713,510.8955,2200.0
2021-01-29 14:25:00,534.47,535.01,533.92,533.92,3661.0,510.7235,511.2396,510.198,510.198,3661.0
2021-01-29 14:30:00,533.8,533.98,532.92,533.08,3800.0,510.0833,510.2553,509.2424,509.3953,3800.0
2021-01-29 14:35:00,533.0,533.56,532.52,532.66,5779.0,509.3189,509.854,508.8602,508.994,5779.0
2021-01-29 14:40:00,532.54,533.28,531.88,533.28,2387.0,508.8793,509.5864,508.2486,509.5864,2387.0
2021-01-29 14:45:00,533.12,533.28,532.4,532.4,3340.0,509.4335,509.5864,508.7455,508.7455,3340.0
2021-01-29 14:50:00,532.83,533.0,532.23,532.23,1850.0,509.1564,509.3189,508.5831,508.5831,1850.0
2021-01-29 14:55:00,532.69,533.75,532.69,533.31,4804.0,509.0226,510.0355,509.0226,509.6151,4804.0
2021-01-29 15:00:00,533.6,535.75,533.6,535.75,5100.0,509.8922,511.9467,509.8922,511.9467,5100.0
2021-01-29 15:05:00,535.71,536.3,535.07,536.3,4500.0,511.9085,512.4722,511.2969,512.4722,4500.0
2021-01-29 15:10:00,536.53,537.26,536.52,536.87,7150.0,512.692,513.3896,512.6825,513.0169,7150.0
2021-01-29 15:15:00,537.04,537.34,536.8,537.32,5047.0,513.1794,513.466,512.95,513.4469,5047.0
2021-01-29 15:20:00,537.5,538.0,537.48,537.97,4826.0,513.6189,514.0967,513.5998,514.068,4826.0
2021-01-29 15:25:00,538.01,538.27,536.49,536.51,3400.0,514.1063,514.3547,512.6538,512.6729,3400.0
2021-01-29 15:30:00,536.66,538.49,536.66,537.82,10400.0,512.8162,514.5649,512.8162,513.9247,10400.0
2021-01-29 15:35:00,537.63,537.85,536.34,536.59,2900.0,513.7431,513.9534,512.5105,512.7494,2900.0
2021-01-29 15:40:00,536.61,536.68,535.32,535.71,17099.0,512.7685,512.8354,511.5358,511.9085,17099.0
2021-01-29 15:45:00,535.62,536.02,534.5,535.74,8732.0,511.8224,512.2047,510.7522,511.9371,8732.0
2021-01-29 15:50:00,536.1,537.85,535.67,537.04,13388.0,512.2811,513.9534,511.8702,513.1794,13388.0
2021-01-29 15:55:00,537.03,537.03,533.55,533.55,20618.0,513.1698,513.1698,509.8444,509.8444,20618.0
2021-02-01 09:30:00,547.4,548.05,546.14,547.26,35452.0,523.0791,523.7002,521.875,522.9453,35452.0
2021-02-01 09:35:00,547.21,548.18,546.78,547.58,20773.0,522.8975,523.8244,522.4866,523.2511,20773.0
2021-02-01 09:40:00,547.82,547.83,546.09,547.02,10523.0,523.4804,523.49,521.8273,522.7159,10523.0
2021-02-01 09:45:00,547.16,547.37,545.52,546.0,15075.0,522.8497,523.0504,521.2826,521.7413,15075.0
2021-02-01 09:50:00,545.89,546.77,544.53,545.25,20416.0,521.6362,522.4771,520.3366,521.0246,20416.0
2021-02-01 09:55:00,545.4,548.55,545.4,546.69,12489.0,521.1679,524.178,521.1679,522.4006,12489.0
2021-02-01 10:00:00,546.95,548.43,546.62,548.43,8820.0,522.6491,524.0633,522.3337,524.0633,8820.0
2021-02-01 10:05:00,548.56,548.65,546.74,546.74,2700.0,524.1875,524.2735,522.4484,522.4484,2700.0
2021-02-01 10:10:00,546.3,547.71,546.3,547.71,5858.0,522.0279,523.3753,522.0279,523.3753,5858.0
2021-02-01 10:15:00,547.53,548.81,547.53,548.4,4511.0,523.2033,524.4264,523.2033,524.0346,4511.0
2021-02-01 10:20:00,548.5,550.03,548.2,549.85,7996.0,524.1302,525.5922,523.8435,525.4202,7996.0
2021-02-01 10:25:00,549.92,549.93,548.69,548.69,8140.0,525.4871,525.4967,524.3118,524.3118,8140.0
2021-02-01 10:30:00,549.06,550.07,549.0,549.95,5108.0,524.6653,525.6304,524.608,525.5158,5108.0
2021-02-01 10:35:00,550.15,550.15,548.88,549.17,7974.0,525.7069,525.7069,524.4933,524.7704,7974.0
2021-02-01 10:40:00,549.12,550.3,548.63,550.22,7931.0,524.7226,525.8502,524.2544,525.7738,7931.0
2021-02-01 10:45:00,550.13,550.74,549.55,549.55,11159.0,525.6878,526.2707,525.1335,525.1335,11159.0
2021-02-01 10:50:00,549.74,549.74,547.91,548.36,7000.0,525.3151,525.3151,523.5664,523.9964,7000.0
2021-02-01 10:55:00,548.37,548.53,547.69,547.88,2500.0,524.006,524.1589,523.3562,523.5377,2500.0
2021-02-01 11:00:00,548.32,548.32,546.86,547.24,4848.0,523.9582,523.9582,522.5631,522.9262,4848.0
2021-02-01 11:05:00,547.39,548.03,547.16,547.6,8669.0,523.0695,523.6811,522.8497,523.2702,8669.0
2021-02-01 11:10:00,547.7,548.8,547.48,547.71,5524.0,523.3657,524.4169,523.1555,523.3753,5524.0
2021-02-01 11:15:00,547.75,548.99,547.65,548.96,7491.0,523.4135,524.5984,523.318,524.5698,7491.0
2021-02-01 11:20:00,549.55,550.32,549.46,550.15,5000.0,525.1335,525.8693,525.0475,525.7069,5000.0
2021-02-01 11:25:00,550.4,551.0,550.2,550.62,8113.0,525.9458,526.5191,525.7547,526.156,8113.0
2021-02-01 11:30:00,550.74,550.96,549.33,549.33,26599.0,526.2707,526.4809,524.9233,524.9233,26599.0
2021-02-01 11:35:00,549.35,550.72,549.24,550.27,3082.0,524.9424,526.2516,524.8373,525.8216,3082.0
2021-02-01 11:40:00,550.72,551.67,550.63,551.2,5645.0,526.2516,527.1593,526.1656,526.7102,5645.0
2021-02-01 11:45:00,551.43,551.72,551.23,551.45,3351.0,526.93,527.2071,526.7389,526.9491,3351.0
2021-02-01 11:50:00,551.67,551.67,550.79,551.35,1400.0,527.1593,527.1593,526.3184,526.8536,1400.0
2021-02-01 11:55:00,550.81,551.0,550.32,550.52,1700.0,526.3376,526.5191,525.8693,526.0604,1700.0
2021-02-01 12:00:00,550.91,551.97,550.91,551.67,4000.0,526.4331,527.446,526.4331,527.1593,4000.0
2021-02-01 12:05:00,550.96,552.14,550.96,551.67,6195.0,526.4809,527.6085,526.4809,527.1593,6195.0
2021-02-01 12:10:00,551.83,552.75,551.83,552.66,3437.0,527.3122,528.1914,527.3122,528.1054,3437.0
2021-02-01 12:15:00,552.81,553.41,552.45,552.55,5990.0,528.2487,528.822,527.9047,528.0003,5990.0
2021-02-01 12:20:00,552.94,553.0,552.38,552.44,3120.0,528.3729,528.4303,527.8378,527.8951,3120.0
2021-02-01 12:25:00,552.95,553.27,552.42,552.85,2900.0,528.3825,528.6883,527.876,528.2869,2900.0
2021-02-01 12:30:00,553.07,553.07,552.44,552.44,3639.0,528.4971,528.4971,527.8951,527.8951,3639.0
2021-02-01 12:35:00,552.63,552.92,552.3,552.73,2000.0,528.0767,528.3538,527.7614,528.1723,2000.0
2021-02-01 12:40:00,552.84,554.09,552.61,552.61,4156.0,528.2774,529.4718,528.0576,528.0576,4156.0
2021-02-01 12:45:00,552.82,553.06,552.59,553.05,2078.0,528.2583,528.4876,528.0385,528.478,2078.0
2021-02-01 12:50:00,553.54,554.45,553.49,554.41,3600.0,528.9463,529.8158,528.8985,529.7776,3600.0
2021-02-01 12:55:00,554.31,554.44,554.13,554.44,2612.0,529.6821,529.8063,529.5101,529.8063,2612.0
2021-02-01 13:00:00,554.88,554.88,554.06,554.06,4594.0,530.2267,530.2267,529.4432,529.4432,4594.0
2021-02-01 13:05:00,553.88,554.56,553.88,554.04,4856.0,529.2712,529.9209,529.2712,529.4241,4856.0
2021-02-01 13:10:00,553.6,553.91,553.24,553.56,1200.0,529.0036,529.2998,528.6596,528.9654,1200.0
2021-02-01 13:15:00,553.57,554.09,553.57,553.8,1900.0,528.9749,529.4718,528.9749,529.1947,1900.0
2021-02-01 13:20:00,554.09,554.56,554.09,554.25,2605.0,529.4718,529.9209,529.4718,529.6247,2605.0
2021-02-01 13:25:00,554.43,554.53,554.01,554.32,1620.0,529.7967,529.8923,529.3954,529.6916,1620.0
2021-02-01 13:30:00,554.18,554.49,554.11,554.36,1600.0,529.5578,529.8541,529.4909,529.7298,1600.0
2021-02-01 13:35:00,554.02,554.34,553.5,553.6,1600.0,529.4049,529.7107,528.908,529.0036,1600.0
2021-02-01 13:40:00,553.4,553.53,553.4,553.53,300.0,528.8125,528.9367,528.8125,528.9367,300.0
2021-02-01 13:45:00,553.5,553.5,552.59,552.89,3836.0,528.908,528.908,528.0385,528.3251,3836.0
2021-02-01 13:50:00,552.73,553.33,552.73,553.13,2400.0,528.1723,528.7456,528.1723,528.5545,2400.0
2021-02-01 13:55:00,553.41,553.6,553.23,553.31,3417.0,528.822,529.0036,528.65,528.7265,3417.0
2021-02-01 14:00:00,553.23,553.58,552.63,552.95,2700.0,528.65,528.9845,528.0767,528.3825,2700.0
2021-02-01 14:05:00,552.66,552.75,552.22,552.75,3290.0,528.1054,528.1914,527.6849,528.1914,3290.0
2021-02-01 14:10:00,553.41,553.44,552.8,553.19,4540.0,528.822,528.8507,528.2391,528.6118,4540.0
2021-02-01 14:15:00,553.37,553.89,552.82,552.91,3357.0,528.7838,529.2807,528.2583,528.3443,3357.0
2021-02-01 14:20:00,553.22,553.72,552.56,552.68,2378.0,528.6405,529.1183,528.0098,528.1245,2378.0
2021-02-01 14:25:00,552.66,553.6,552.58,553.31,3550.0,528.1054,529.0036,528.0289,528.7265,3550.0
2021-02-01 14:30:00,552.96,553.11,552.55,552.79,2884.0,528.392,528.5354,528.0003,528.2296,2884.0
2021-02-01 14:35:00,553.03,553.28,552.23,552.23,1774.0,528.4589,528.6978,527.6945,527.6945,1774.0
2021-02-01 14:40:00,552.58,553.01,552.57,552.82,3306.0,528.0289,528.4398,528.0194,528.2583,3306.0
2021-02-01 14:45:00,552.97,553.54,552.83,553.49,2770.0,528.4016,528.9463,528.2678,528.8985,2770.0
2021-02-01 14:50:00,553.79,554.42,553.36,553.86,2800.0,529.1852,529.7872,528.7743,529.252,2800.0
2021-02-01 14:55:00,553.88,553.88,552.25,552.66,3744.0,529.2712,529.2712,527.7136,528.1054,3744.0
2021-02-01 15:00:00,552.75,554.36,552.74,554.36,1091.0,528.1914,529.7298,528.1818,529.7298,1091.0
2021-02-01 15:05:00,554.07,554.29,553.78,554.03,3816.0,529.4527,529.6629,529.1756,529.4145,3816.0
2021-02-01 15:10:00,553.9,553.96,553.39,553.96,2767.0,529.2903,529.3476,528.8029,529.3476,2767.0
2021-02-01 15:15:00,554.12,554.33,553.56,554.04,2580.0,529.5005,529.7012,528.9654,529.4241,2580.0
2021-02-01 15:20:00,554.11,554.11,553.63,554.03,2303.0,529.4909,529.4909,529.0323,529.4145,2303.0
2021-02-01 15:25:00,554.3,554.52,553.84,554.15,2722.0,529.6725,529.8827,529.2329,529.5292,2722.0
2021-02-01 15:30:00,554.14,554.17,553.57,554.0,4871.0,529.5196,529.5483,528.9749,529.3858,4871.0
2021-02-01 15:35:00,554.04,554.13,553.74,553.94,4871.0,529.4241,529.5101,529.1374,529.3285,4871.0
2021-02-01 15:40:00,554.02,554.21,553.41,554.02,8269.0,529.4049,529.5865,528.822,529.4049,8269.0
2021-02-01 15:45:00,554.04,554.36,553.19,554.17,8272.0,529.4241,529.7298,528.6118,529.5483,8272.0
2021-02-01 15:50:00,554.18,554.73,553.45,554.65,16440.0,529.5578,530.0834,528.8603,530.0069,16440.0
2021-02-01 15:55:00,554.85,555.47,554.28,554.48,23373.0,530.1981,530.7905,529.6534,529.8445,23373.0
2021-02-02 09:30:00,553.78,554.46,552.97,553.64,33289.0,529.1756,529.8254,528.4016,529.0418,33289.0
2021-02-02 09:35:00,553.68,553.68,552.85,553.23,6300.0,529.08,529.08,528.2869,528.65,6300.0
2021-02-02 09:40:00,553.37,554.29,553.07,554.28,3968.0,528.7838,529.6629,528.4971,529.6534,3968.0
2021-02-02 09:45:00,554.35,554.45,552.74,553.28,3600.0,529.7203,529.8158,528.1818,528.6978,3600.0
2021-02-02 09:50:00,553.29,553.45,551.43,551.43,3523.0,528.7074,528.8603,526.93,526.93,3523.0
2021-02-02 09:55:00,551.51,551.92,551.15,551.89,4816.0,527.0065,527.3982,526.6625,527.3696,4816.0
2021-02-02 10:00:00,552.02,552.61,551.14,551.18,4012.0,527.4938,528.0576,526.6529,526.6911,4012.0
2021-02-02 10:05:00,551.5,551.58,550.76,551.3,9883.0,526.9969,527.0733,526.2898,526.8058,9883.0
2021-02-02 10:10:00,551.68,552.75,551.58,552.17,3100.0,527.1689,528.1914,527.0733,527.6371,3100.0
2021-02-02 10:15:00,552.29,553.56,552.29,553.4,3076.0,527.7518,528.9654,527.7518,528.8125,3076.0
2021-02-02 10:20:00,553.04,553.04,550.83,550.83,3510.0,528.4685,528.4685,526.3567,526.3567,3510.0
2021-02-02 10:25:00,550.91,551.1,549.62,550.4,4952.0,526.4331,526.6147,525.2004,525.9458,4952.0
2021-02-02 10:30:00,550.31,550.39,549.45,549.69,1804.0,525.8598,525.9362,525.038,525.2673,1804.0
2021-02-02 10:35:00,550.21,552.04,550.09,552.04,2294.0,525.7642,527.5129,525.6495,527.5129,2294.0
2021-02-02 10:40:00,552.27,552.27,550.4,550.48,3401.0,527.7327,527.7327,525.9458,526.0222,3401.0
2021-02-02 10:45:00,551.07,551.51,549.98,551.25,2900.0,526.586,527.0065,525.5444,526.758,2900.0
2021-02-02 10:50:00,551.41,551.64,551.19,551.19,1600.0,526.9109,527.1307,526.7007,526.7007,1600.0
2021-02-02 10:55:00,551.23,551.59,551.11,551.11,1600.0,526.7389,527.0829,526.6242,526.6242,1600.0
2021-02-02 11:00:00,550.79,551.77,550.0,551.66,4506.0,526.3184,527.2549,525.5635,527.1498,4506.0
2021-02-02 11:05:00,551.54,552.45,551.3,552.08,4688.0,527.0351,527.9047,526.8058,527.5511,4688.0
2021-02-02 11:10:00,552.09,552.21,551.47,551.47,2936.0,527.5607,527.6754,526.9682,526.9682,2936.0
2021-02-02 11:15:00,551.57,551.75,551.38,551.68,1732.0,527.0638,527.2358,526.8822,527.1689,1732.0
2021-02-02 11:20:00,551.69,551.69,551.11,551.28,3320.0,527.1785,527.1785,526.6242,526.7867,3320.0
2021-02-02 11:25:00,551.39,551.82,551.15,551.24,4100.0,526.8918,527.3027,526.6625,526.7485,4100.0
2021-02-02 11:30:00,551.5,551.5,550.5,550.55,3476.0,526.9969,526.9969,526.0413,526.0891,3476.0
2021-02-02 11:35:00,550.55,550.77,550.36,550.77,3189.0,526.0891,526.2993,525.9076,526.2993,3189.0
2021-02-02 11:40:00,550.67,551.63,550.67,551.63,1450.0,526.2038,527.1211,526.2038,527.1211,1450.0
2021-02-02 11:45:00,552.77,552.77,551.66,551.85,351.0,528.2105,528.2105,527.1498,527.3314,351.0
2021-02-02 11:50:00,551.72,552.1,551.69,552.1,1398.0,527.2071,527.5702,527.1785,527.5702,1398.0
2021-02-02 11:55:00,552.09,553.0,552.06,552.55,5932.0,527.5607,528.4303,527.532,528.0003,5932.0
2021-02-02 12:00:00,552.84,553.48,552.84,553.1,10081.0,528.2774,528.8889,528.2774,528.5258,10081.0
2021-02-02 12:05:00,553.1,554.03,553.07,553.79,4126.0,528.5258,529.4145,528.4971,529.1852,4126.0
2021-02-02 12:10:00,553.93,555.45,553.88,554.98,10738.0,529.3189,530.7714,529.2712,530.3223,10738.0
2021-02-02 12:15:00,555.24,555.63,554.97,555.39,6874.0,530.5707,530.9434,530.3127,530.7141,6874.0
2021-02-02 12:20:00,555.53,555.77,555.41,555.54,1989.0,530.8479,531.0772,530.7332,530.8574,1989.0
2021-02-02 12:25:00,555.49,555.57,554.97,555.0,2696.0,530.8096,530.8861,530.3127,530.3414,2696.0
2021-02-02 12:30:00,555.24,555.35,554.91,555.35,1400.0,530.5707,530.6758,530.2554,530.6758,1400.0
2021-02-02 12:35:00,555.97,556.0,555.48,555.49,5521.0,531.2683,531.297,530.8001,530.8096,5521.0
2021-02-02 12:40:00,555.56,556.14,555.56,556.14,1027.0,530.8765,531.4307,530.8765,531.4307,1027.0
2021-02-02 12:45:00,556.5,556.52,556.27,556.27,1000.0,531.7748,531.7939,531.555,531.555,1000.0
2021-02-02 12:50:00,556.27,556.79,555.8,555.8,4453.0,531.555,532.0519,531.1059,531.1059,4453.0
2021-02-02 12:55:00,555.49,555.56,555.48,555.49,1960.0,530.8096,530.8765,530.8001,530.8096,1960.0
2021-02-02 13:00:00,555.84,555.98,555.46,555.55,1200.0,531.1441,531.2779,530.781,530.867,1200.0
2021-02-02 13:05:00,555.55,555.55,555.14,555.16,1200.0,530.867,530.867,530.4752,530.4943,1200.0
2021-02-02 13:10:00,555.04,555.42,555.01,555.25,1000.0,530.3796,530.7427,530.351,530.5803,1000.0
2021-02-02 13:15:00,555.13,555.13,553.9,553.9,7028.0,530.4656,530.4656,529.2903,529.2903,7028.0
2021-02-02 13:20:00,553.96,554.42,553.85,554.41,455.0,529.3476,529.7872,529.2425,529.7776,455.0
2021-02-02 13:25:00,554.55,554.85,554.16,554.85,1134.0,529.9114,530.1981,529.5387,530.1981,1134.0
2021-02-02 13:30:00,554.59,555.38,554.4,554.97,1314.0,529.9496,530.7045,529.7681,530.3127,1314.0
2021-02-02 13:35:00,555.24,555.54,555.11,555.54,1400.0,530.5707,530.8574,530.4465,530.8574,1400.0
2021-02-02 13:40:00,555.57,556.0,555.52,555.64,1294.0,530.8861,531.297,530.8383,530.953,1294.0
2021-02-02 13:45:00,556.23,556.23,555.97,555.98,1300.0,531.5167,531.5167,531.2683,531.2779,1300.0
2021-02-02 13:50:00,556.09,556.11,555.52,555.61,2148.0,531.383,531.4021,530.8383,530.9243,2148.0
2021-02-02 13:55:00,555.39,555.8,555.33,555.33,1700.0,530.7141,531.1059,530.6567,530.6567,1700.0
2021-02-02 14:00:00,555.47,555.5,555.09,555.1,800.0,530.7905,530.8192,530.4274,530.437,800.0
2021-02-02 14:05:00,555.35,555.68,555.3,555.35,2615.0,530.6758,530.9912,530.6281,530.6758,2615.0
2021-02-02 14:10:00,555.38,555.39,555.11,555.26,1219.0,530.7045,530.7141,530.4465,530.5898,1219.0
2021-02-02 14:15:00,555.51,555.68,555.04,555.56,1600.0,530.8287,530.9912,530.3796,530.8765,1600.0
2021-02-02 14:20:00,555.6,555.64,555.39,555.39,1865.0,530.9147,530.953,530.7141,530.7141,1865.0
2021-02-02 14:25:00,555.12,555.31,554.87,555.23,2583.0,530.4561,530.6376,530.2172,530.5612,2583.0
2021-02-02 14:30:00,555.63,555.88,555.36,555.47,4142.0,530.9434,531.1823,530.6854,530.7905,4142.0
2021-02-02 14:35:00,555.27,555.54,554.97,555.34,2033.0,530.5994,530.8574,530.3127,530.6663,2033.0
2021-02-02 14:40:00,555.32,555.63,555.32,555.47,1800.0,530.6472,530.9434,530.6472,530.7905,1800.0
2021-02-02 14:45:00,555.47,555.71,555.47,555.65,3181.0,530.7905,531.0199,530.7905,530.9625,3181.0
2021-02-02 14:50:00,555.97,555.97,555.51,555.51,1817.0,531.2683,531.2683,530.8287,530.8287,1817.0
2021-02-02 14:55:00,555.4,555.59,555.14,555.45,2572.0,530.7236,530.9052,530.4752,530.7714,2572.0
2021-02-02 15:00:00,555.37,555.4,554.7,555.39,3407.0,530.695,530.7236,530.0547,530.7141,3407.0
2021-02-02 15:05:00,555.43,555.45,555.13,555.18,1211.0,530.7523,530.7714,530.4656,530.5134,1211.0
2021-02-02 15:10:00,555.27,555.35,554.82,554.82,4300.0,530.5994,530.6758,530.1694,530.1694,4300.0
2021-02-02 15:15:00,555.04,555.24,554.74,555.12,1600.0,530.3796,530.5707,530.0929,530.4561,1600.0
2021-02-02 15:20:00,555.24,555.44,554.81,554.81,3119.0,530.5707,530.7618,530.1598,530.1598,3119.0
2021-02-02 15:25:00,554.83,555.82,554.81,555.43,4439.0,530.179,531.125,530.1598,530.7523,4439.0
2021-02-02 15:30:00,555.41,555.74,555.22,555.74,1794.0,530.7332,531.0485,530.5516,531.0485,1794.0
2021-02-02 15:35:00,555.74,556.35,555.53,555.69,9547.0,531.0485,531.6314,530.8479,531.0007,9547.0
2021-02-02 15:40:00,555.35,555.69,554.54,554.66,8603.0,530.6758,531.0007,529.9018,530.0165,8603.0
2021-02-02 15:45:00,554.49,554.82,554.0,554.65,7593.0,529.8541,530.1694,529.3858,530.0069,7593.0
2021-02-02 15:50:00,554.38,555.79,554.22,555.52,29172.0,529.7489,531.0963,529.5961,530.8383,29172.0
2021-02-02 15:55:00,555.11,555.39,553.24,553.5,59324.0,530.4465,530.7141,528.6596,528.908,59324.0
2021-02-03 09:30:00,551.28,551.72,548.64,550.5,22802.0,526.7867,527.2071,524.264,526.0413,22802.0
2021-02-03 09:35:00,551.02,551.42,549.52,549.7,12366.0,526.5382,526.9205,525.1049,525.2769,12366.0
2021-02-03 09:40:00,549.98,550.42,549.7,550.05,9174.0,525.5444,525.9649,525.2769,525.6113,9174.0
2021-02-03 09:45:00,549.83,551.13,549.63,550.32,10200.0,525.4011,526.6433,525.21,525.8693,10200.0
2021-02-03 09:50:00,550.45,550.53,549.21,549.22,5912.0,525.9936,526.07,524.8086,524.8182,5912.0
2021-02-03 09:55:00,549.28,550.97,549.28,550.06,9142.0,524.8755,526.4905,524.8755,525.6209,9142.0
2021-02-03 10:00:00,550.3,550.41,548.47,549.27,5265.0,525.8502,525.9553,524.1015,524.866,5265.0
2021-02-03 10:05:00,549.45,549.98,548.54,549.01,5300.0,525.038,525.5444,524.1684,524.6175,5300.0
2021-02-03 10:10:00,549.34,549.34,547.89,548.14,7911.0,524.9329,524.9329,523.5473,523.7862,7911.0
2021-02-03 10:15:00,548.3,549.01,547.27,547.27,4119.0,523.9391,524.6175,522.9548,522.9548,4119.0
2021-02-03 10:20:00,547.22,547.24,546.1,546.18,5940.0,522.9071,522.9262,521.8368,521.9133,5940.0
2021-02-03 10:25:00,546.21,546.21,545.06,545.12,3501.0,521.9419,521.9419,520.843,520.9004,3501.0
2021-02-03 10:30:00,545.24,547.23,545.08,546.7,3756.0,521.015,522.9166,520.8621,522.4102,3756.0
2021-02-03 10:35:00,547.05,547.72,546.77,547.67,4852.0,522.7446,523.3848,522.4771,523.3371,4852.0
2021-02-03 10:40:00,547.58,549.21,547.58,548.87,1400.0,523.2511,524.8086,523.2511,524.4838,1400.0
2021-02-03 10:45:00,549.03,549.94,549.03,549.51,8256.0,524.6366,525.5062,524.6366,525.0953,8256.0
2021-02-03 10:50:00,549.26,550.19,548.71,549.52,4800.0,524.8564,525.7451,524.3309,525.1049,4800.0
2021-02-03 10:55:00,549.72,549.84,549.04,549.28,2416.0,525.296,525.4107,524.6462,524.8755,2416.0
2021-02-03 11:00:00,549.27,550.2,549.27,550.18,2400.0,524.866,525.7547,524.866,525.7356,2400.0
2021-02-03 11:05:00,550.19,550.51,549.58,550.21,4308.0,525.7451,526.0509,525.1622,525.7642,4308.0
2021-02-03 11:10:00,550.06,550.1,548.8,549.28,3779.0,525.6209,525.6591,524.4169,524.8755,3779.0
2021-02-03 11:15:00,549.55,549.76,548.8,549.02,1922.0,525.1335,525.3342,524.4169,524.6271,1922.0
2021-02-03 11:20:00,549.35,550.28,549.31,549.57,2909.0,524.9424,525.8311,524.9042,525.1527,2909.0
2021-02-03 11:25:00,549.11,549.65,548.37,548.78,1800.0,524.7131,525.2291,524.006,524.3978,1800.0
2021-02-03 11:30:00,549.32,550.46,548.36,549.7,11618.0,524.9138,526.0031,523.9964,525.2769,11618.0
2021-02-03 11:35:00,548.97,549.54,548.75,549.5,2900.0,524.5793,525.124,524.3691,525.0858,2900.0
2021-02-03 11:40:00,549.45,549.62,549.12,549.5,3100.0,525.038,525.2004,524.7226,525.0858,3100.0
2021-02-03 11:45:00,549.13,549.86,549.09,549.18,2094.0,524.7322,525.4298,524.694,524.78,2094.0
2021-02-03 11:50:00,549.1,549.5,548.92,549.26,2398.0,524.7035,525.0858,524.5315,524.8564,2398.0
2021-02-03 11:55:00,549.25,549.7,549.21,549.57,1797.0,524.8469,525.2769,524.8086,525.1527,1797.0
2021-02-03 12:00:00,549.58,549.58,549.08,549.09,2799.0,525.1622,525.1622,524.6844,524.694,2799.0
2021-02-03 12:05:00,549.57,549.57,548.23,548.36,2400.0,525.1527,525.1527,523.8722,523.9964,2400.0
2021-02-03 12:10:00,547.99,548.1,547.45,547.45,1145.0,523.6429,523.748,523.1268,523.1268,1145.0
2021-02-03 12:15:00,547.62,547.71,547.19,547.37,1524.0,523.2893,523.3753,522.8784,523.0504,1524.0
2021-02-03 12:20:00,547.21,547.47,546.88,546.89,1720.0,522.8975,523.146,522.5822,522.5917,1720.0
2021-02-03 12:25:00,546.77,547.0,546.69,547.0,1800.0,522.4771,522.6968,522.4006,522.6968,1800.0
2021-02-03 12:30:00,547.0,547.37,546.73,546.73,1661.0,522.6968,523.0504,522.4388,522.4388,1661.0
2021-02-03 12:35:00,546.99,547.48,546.99,547.48,300.0,522.6873,523.1555,522.6873,523.1555,300.0
2021-02-03 12:40:00,547.23,548.24,547.22,547.34,4997.0,522.9166,523.8817,522.9071,523.0217,4997.0
2021-02-03 12:45:00,547.5,547.93,547.5,547.76,3100.0,523.1746,523.5855,523.1746,523.4231,3100.0
2021-02-03 12:50:00,547.75,548.14,547.69,547.86,2407.0,523.4135,523.7862,523.3562,523.5186,2407.0
2021-02-03 12:55:00,547.88,547.88,547.41,547.58,1700.0,523.5377,523.5377,523.0886,523.2511,1700.0
2021-02-03 13:00:00,547.79,547.8,547.44,547.8,701.0,523.4517,523.4613,523.1173,523.4613,701.0
2021-02-03 13:05:00,547.36,547.94,546.93,546.96,3726.0,523.0408,523.5951,522.6299,522.6586,3726.0
2021-02-03 13:10:00,547.24,547.37,546.94,547.08,620.0,522.9262,523.0504,522.6395,522.7733,620.0
2021-02-03 13:15:00,546.8,547.2,546.75,546.75,1200.0,522.5057,522.888,522.4579,522.4579,1200.0
2021-02-03 13:20:00,546.64,547.27,546.63,546.7,900.0,522.3528,522.9548,522.3433,522.4102,900.0
2021-02-03 13:25:00,546.68,546.71,546.15,546.15,1713.0,522.3911,522.4197,521.8846,521.8846,1713.0
2021-02-03 13:30:00,546.12,546.42,545.39,545.45,1421.0,521.8559,522.1426,521.1584,521.2157,1421.0
2021-02-03 13:35:00,545.7,546.94,545.7,546.28,3266.0,521.4546,522.6395,521.4546,522.0088,3266.0
2021-02-03 13:40:00,546.33,547.44,546.31,546.96,4508.0,522.0566,523.1173,522.0375,522.6586,4508.0
2021-02-03 13:45:00,546.88,547.12,546.26,546.26,1491.0,522.5822,522.8115,521.9897,521.9897,1491.0
2021-02-03 13:50:00,546.25,546.43,546.03,546.13,1587.0,521.9802,522.1522,521.7699,521.8655,1587.0
2021-02-03 13:55:00,545.94,546.77,545.77,546.55,4336.0,521.6839,522.4771,521.5215,522.2668,4336.0
2021-02-03 14:00:00,546.84,546.84,546.54,546.63,1300.0,522.5439,522.5439,522.2573,522.3433,1300.0
2021-02-03 14:05:00,546.73,546.73,546.38,546.58,5026.0,522.4388,522.4388,522.1044,522.2955,5026.0
2021-02-03 14:10:00,546.68,546.74,546.36,546.48,2400.0,522.3911,522.4484,522.0853,522.1999,2400.0
2021-02-03 14:15:00,546.48,546.5,545.94,546.23,8000.0,522.1999,522.2191,521.6839,521.961,8000.0
2021-02-03 14:20:00,546.01,546.05,545.84,546.04,7253.0,521.7508,521.789,521.5884,521.7795,7253.0
2021-02-03 14:25:00,545.87,545.87,545.6,545.86,1170.0,521.617,521.617,521.359,521.6075,1170.0
2021-02-03 14:30:00,545.79,545.9,545.28,545.65,5483.0,521.5406,521.6457,521.0533,521.4068,5483.0
2021-02-03 14:35:00,545.38,545.87,545.25,545.41,4175.0,521.1488,521.617,521.0246,521.1775,4175.0
2021-02-03 14:40:00,545.45,545.45,544.23,544.54,3562.0,521.2157,521.2157,520.0499,520.3461,3562.0
2021-02-03 14:45:00,544.56,544.56,543.96,544.06,4391.0,520.3652,520.3652,519.7919,519.8875,4391.0
2021-02-03 14:50:00,544.0,544.18,543.56,543.84,4003.0,519.8301,520.0021,519.4097,519.6772,4003.0
2021-02-03 14:55:00,543.84,544.2,543.76,543.89,1662.0,519.6772,520.0212,519.6008,519.725,1662.0
2021-02-03 15:00:00,543.57,543.99,543.13,543.33,2358.0,519.4192,519.8206,518.9988,519.1899,2358.0
2021-02-03 15:05:00,543.5,543.62,543.29,543.29,1943.0,519.3523,519.467,519.1517,519.1517,1943.0
2021-02-03 15:10:00,543.59,543.59,542.93,543.43,3021.0,519.4383,519.4383,518.8077,519.2855,3021.0
2021-02-03 15:15:00,543.27,543.77,542.11,542.41,4687.0,519.1326,519.6103,518.0241,518.3108,4687.0
2021-02-03 15:20:00,542.42,543.47,541.95,542.91,8042.0,518.3203,519.3237,517.8712,518.7886,8042.0
2021-02-03 15:25:00,543.11,543.33,542.32,542.61,5231.0,518.9797,519.1899,518.2248,518.5019,5231.0
2021-02-03 15:30:00,542.73,543.24,542.16,543.24,3705.0,518.6166,519.1039,518.0719,519.1039,3705.0
2021-02-03 15:35:00,543.07,543.2,542.79,543.1,7253.0,518.9414,519.0657,518.6739,518.9701,7253.0
2021-02-03 15:40:00,543.07,543.97,542.85,543.6,8748.0,518.9414,519.8015,518.7312,519.4479,8748.0
2021-02-03 15:45:00,543.61,544.18,542.93,543.64,16200.0,519.4575,520.0021,518.8077,519.4861,16200.0
2021-02-03 15:50:00,543.91,543.91,542.97,543.75,12511.0,519.7441,519.7441,518.8459,519.5912,12511.0
2021-02-03 15:55:00,543.77,544.59,542.98,542.98,18270.0,519.6103,520.3939,518.8554,518.8554,18270.0
2021-02-04 09:30:00,546.92,547.99,544.61,545.4,23813.0,522.6204,523.6429,520.413,521.1679,23813.0
2021-02-04 09:35:00,545.76,545.92,544.28,545.6,8430.0,521.5119,521.6648,520.0977,521.359,8430.0
2021-02-04 09:40:00,545.73,546.8,545.32,546.49,3615.0,521.4833,522.5057,521.0915,522.2095,3615.0
2021-02-04 09:45:00,546.47,548.41,546.47,548.41,10669.0,522.1904,524.0442,522.1904,524.0442,10669.0
2021-02-04 09:50:00,548.27,548.3,546.44,547.75,5846.0,523.9104,523.9391,522.1617,523.4135,5846.0
2021-02-04 09:55:00,547.79,548.3,547.71,547.94,4046.0,523.4517,523.9391,523.3753,523.5951,4046.0
2021-02-04 10:00:00,547.97,547.97,546.59,547.14,4200.0,523.6237,523.6237,522.3051,522.8306,4200.0
2021-02-04 10:05:00,547.73,549.0,547.61,547.69,4823.0,523.3944,524.608,523.2797,523.3562,4823.0
2021-02-04 10:10:00,547.62,549.42,547.62,549.42,3900.0,523.2893,525.0093,523.2893,525.0093,3900.0
2021-02-04 10:15:00,549.43,550.49,549.37,550.06,5473.0,525.0189,526.0318,524.9615,525.6209,5473.0
2021-02-04 10:20:00,549.87,550.72,549.87,550.4,3700.0,525.4393,526.2516,525.4393,525.9458,3700.0
2021-02-04 10:25:00,550.4,550.4,547.91,548.85,4492.0,525.9458,525.9458,523.5664,524.4646,4492.0
2021-02-04 10:30:00,548.68,548.95,548.36,548.36,2600.0,524.3022,524.5602,523.9964,523.9964,2600.0
2021-02-04 10:35:00,548.57,548.96,548.56,548.83,3369.0,524.1971,524.5698,524.1875,524.4455,3369.0
2021-02-04 10:40:00,549.16,549.41,548.83,549.33,7587.0,524.7609,524.9998,524.4455,524.9233,7587.0
2021-02-04 10:45:00,549.39,550.34,549.3,550.34,3510.0,524.9806,525.8884,524.8946,525.8884,3510.0
2021-02-04 10:50:00,550.4,552.04,550.2,552.0,8812.0,525.9458,527.5129,525.7547,527.4747,8812.0
2021-02-04 10:55:00,551.88,552.24,550.65,550.85,5466.0,527.36,527.704,526.1847,526.3758,5466.0
2021-02-04 11:00:00,550.63,551.5,550.54,551.5,4053.0,526.1656,526.9969,526.0796,526.9969,4053.0
2021-02-04 11:05:00,551.36,552.0,551.25,551.27,3867.0,526.8631,527.4747,526.758,526.7771,3867.0
2021-02-04 11:10:00,551.47,551.5,550.13,550.31,1801.0,526.9682,526.9969,525.6878,525.8598,1801.0
2021-02-04 11:15:00,550.62,550.95,550.13,550.44,2300.0,526.156,526.4713,525.6878,525.984,2300.0
2021-02-04 11:20:00,550.29,550.8,549.91,550.17,4235.0,525.8407,526.328,525.4775,525.726,4235.0
2021-02-04 11:25:00,550.29,550.39,549.79,549.88,2800.0,525.8407,525.9362,525.3629,525.4489,2800.0
2021-02-04 11:30:00,550.59,551.08,550.26,550.26,9291.0,526.1273,526.5956,525.812,525.812,9291.0
2021-02-04 11:35:00,550.37,551.0,550.37,550.5,1850.0,525.9171,526.5191,525.9171,526.0413,1850.0
2021-02-04 11:40:00,550.31,552.0,550.31,551.69,6381.0,525.8598,527.4747,525.8598,527.1785,6381.0
2021-02-04 11:45:00,551.93,552.52,551.71,552.51,700.0,527.4078,527.9716,527.1976,527.962,700.0
2021-02-04 11:50:00,552.53,552.53,551.44,551.45,2300.0,527.9811,527.9811,526.9396,526.9491,2300.0
2021-02-04 11:55:00,552.08,552.24,551.92,552.23,2125.0,527.5511,527.704,527.3982,527.6945,2125.0
2021-02-04 12:00:00,552.37,552.55,552.36,552.47,1050.0,527.8282,528.0003,527.8187,527.9238,1050.0
2021-02-04 12:05:00,552.12,552.31,551.72,552.27,2049.0,527.5894,527.7709,527.2071,527.7327,2049.0
2021-02-04 12:10:00,552.3,552.43,552.06,552.43,1800.0,527.7614,527.8856,527.532,527.8856,1800.0
2021-02-04 12:15:00,552.37,553.07,552.37,552.99,2089.0,527.8282,528.4971,527.8282,528.4207,2089.0
2021-02-04 12:20:00,552.73,553.02,552.61,552.99,2350.0,528.1723,528.4494,528.0576,528.4207,2350.0
2021-02-04 12:25:00,552.98,553.35,552.07,552.19,2000.0,528.4111,528.7647,527.5416,527.6562,2000.0
2021-02-04 12:30:00,552.24,552.65,552.24,552.62,1500.0,527.704,528.0958,527.704,528.0671,1500.0
2021-02-04 12:35:00,552.9,553.19,552.45,552.84,1137.0,528.3347,528.6118,527.9047,528.2774,1137.0
2021-02-04 12:40:00,552.13,552.25,552.01,552.25,700.0,527.5989,527.7136,527.4842,527.7136,700.0
2021-02-04 12:45:00,552.72,552.72,552.2,552.59,950.0,528.1627,528.1627,527.6658,528.0385,950.0
2021-02-04 12:50:00,551.79,552.4,551.79,552.4,1500.0,527.274,527.8569,527.274,527.8569,1500.0
2021-02-04 12:55:00,552.35,552.71,552.33,552.5,2812.0,527.8091,528.1531,527.79,527.9525,2812.0
2021-02-04 13:00:00,552.29,553.32,552.28,553.31,1652.0,527.7518,528.736,527.7422,528.7265,1652.0
2021-02-04 13:05:00,553.14,553.45,553.0,553.0,1900.0,528.564,528.8603,528.4303,528.4303,1900.0
2021-02-04 13:10:00,552.91,553.0,552.86,553.0,400.0,528.3443,528.4303,528.2965,528.4303,400.0
2021-02-04 13:15:00,553.01,553.01,552.61,552.61,600.0,528.4398,528.4398,528.0576,528.0576,600.0
2021-02-04 13:20:00,551.89,552.45,551.86,552.45,1556.0,527.3696,527.9047,527.3409,527.9047,1556.0
2021-02-04 13:25:00,552.5,553.07,552.5,552.89,5100.0,527.9525,528.4971,527.9525,528.3251,5100.0
2021-02-04 13:30:00,553.04,553.04,552.5,552.6,2250.0,528.4685,528.4685,527.9525,528.048,2250.0
2021-02-04 13:35:00,552.62,552.62,552.0,552.0,1025.0,528.0671,528.0671,527.4747,527.4747,1025.0
2021-02-04 13:40:00,552.08,552.71,552.08,552.33,1042.0,527.5511,528.1531,527.5511,527.79,1042.0
2021-02-04 13:45:00,552.11,552.16,551.92,552.11,933.0,527.5798,527.6276,527.3982,527.5798,933.0
2021-02-04 13:50:00,552.05,552.27,551.83,552.27,572.0,527.5225,527.7327,527.3122,527.7327,572.0
2021-02-04 13:55:00,552.22,552.22,552.02,552.02,300.0,527.6849,527.6849,527.4938,527.4938,300.0
2021-02-04 14:00:00,552.12,552.12,551.69,551.75,1100.0,527.5894,527.5894,527.1785,527.2358,1100.0
2021-02-04 14:05:00,551.51,551.61,551.24,551.25,700.0,527.0065,527.102,526.7485,526.758,700.0
2021-02-04 14:10:00,551.38,551.94,551.38,551.5,600.0,526.8822,527.4174,526.8822,526.9969,600.0
2021-02-04 14:15:00,551.04,551.04,550.82,550.82,1123.0,526.5573,526.5573,526.3471,526.3471,1123.0
2021-02-04 14:20:00,550.85,550.91,550.69,550.71,2343.0,526.3758,526.4331,526.2229,526.242,2343.0
2021-02-04 14:25:00,551.13,551.26,550.96,550.96,700.0,526.6433,526.7676,526.4809,526.4809,700.0
2021-02-04 14:30:00,551.09,551.11,550.89,551.11,1509.0,526.6051,526.6242,526.414,526.6242,1509.0
2021-02-04 14:35:00,550.97,551.1,550.86,550.92,2646.0,526.4905,526.6147,526.3853,526.4427,2646.0
2021-02-04 14:40:00,551.23,551.39,551.08,551.39,986.0,526.7389,526.8918,526.5956,526.8918,986.0
2021-02-04 14:45:00,551.83,552.08,551.37,551.38,3758.0,527.3122,527.5511,526.8727,526.8822,3758.0
2021-02-04 14:50:00,551.41,551.55,551.09,551.27,881.0,526.9109,527.0447,526.6051,526.7771,881.0
2021-02-04 14:55:00,552.12,552.12,552.06,552.1,725.0,527.5894,527.5894,527.532,527.5702,725.0
2021-02-04 15:00:00,552.12,552.67,552.11,552.54,1100.0,527.5894,528.1149,527.5798,527.9907,1100.0
2021-02-04 15:05:00,552.55,552.95,552.51,552.51,2209.0,528.0003,528.3825,527.962,527.962,2209.0
2021-02-04 15:10:00,552.46,552.47,552.03,552.28,557.0,527.9143,527.9238,527.5034,527.7422,557.0
2021-02-04 15:15:00,552.27,552.47,552.1,552.2,1400.0,527.7327,527.9238,527.5702,527.6658,1400.0
2021-02-04 15:20:00,552.53,552.9,552.15,552.37,4834.0,527.9811,528.3347,527.618,527.8282,4834.0
2021-02-04 15:25:00,552.16,552.74,552.0,552.66,1500.0,527.6276,528.1818,527.4747,528.1054,1500.0
2021-02-04 15:30:00,552.91,552.91,552.51,552.56,1300.0,528.3443,528.3443,527.962,528.0098,1300.0
2021-02-04 15:35:00,552.71,553.88,552.71,553.37,5408.0,528.1531,529.2712,528.1531,528.7838,5408.0
2021-02-04 15:40:00,553.21,553.47,552.81,552.87,2972.0,528.6309,528.8794,528.2487,528.306,2972.0
2021-02-04 15:45:00,552.73,553.26,552.73,553.19,1970.0,528.1723,528.6787,528.1723,528.6118,1970.0
2021-02-04 15:50:00,552.98,554.24,552.77,554.24,10839.0,528.4111,529.6152,528.2105,529.6152,10839.0
2021-02-04 15:55:00,553.93,555.98,553.56,555.71,32593.0,529.3189,531.2779,528.9654,531.0199,32593.0
2021-02-05 09:30:00,554.86,555.41,554.27,554.42,21657.0,530.2076,530.7332,529.6438,529.7872,21657.0
2021-02-05 09:35:00,554.29,554.98,553.58,554.34,12534.0,529.6629,530.3223,528.9845,529.7107,12534.0
2021-02-05 09:40:00,554.21,555.77,554.21,555.66,10221.0,529.5865,531.0772,529.5865,530.9721,10221.0
2021-02-05 09:45:00,555.4,556.14,555.2,555.24,5800.0,530.7236,531.4307,530.5325,530.5707,5800.0
2021-02-05 09:50:00,555.01,555.16,553.76,553.79,4389.0,530.351,530.4943,529.1565,529.1852,4389.0
2021-02-05 09:55:00,553.67,553.67,552.94,553.22,4456.0,529.0705,529.0705,528.3729,528.6405,4456.0
2021-02-05 10:00:00,553.22,553.68,552.56,553.53,4770.0,528.6405,529.08,528.0098,528.9367,4770.0
2021-02-05 10:05:00,553.27,553.88,553.02,553.44,2638.0,528.6883,529.2712,528.4494,528.8507,2638.0
2021-02-05 10:10:00,553.21,553.31,552.0,552.46,3320.0,528.6309,528.7265,527.4747,527.9143,3320.0
2021-02-05 10:15:00,552.07,552.58,551.8,552.18,2800.0,527.5416,528.0289,527.2836,527.6467,2800.0
2021-02-05 10:20:00,552.48,552.72,552.21,552.4,2900.0,527.9334,528.1627,527.6754,527.8569,2900.0
2021-02-05 10:25:00,552.7,553.04,552.52,552.52,1700.0,528.1436,528.4685,527.9716,527.9716,1700.0
2021-02-05 10:30:00,552.64,552.92,551.78,552.7,8703.0,528.0863,528.3538,527.2645,528.1436,8703.0
2021-02-05 10:35:00,552.8,553.02,551.79,551.79,7053.0,528.2391,528.4494,527.274,527.274,7053.0
2021-02-05 10:40:00,551.87,551.87,551.05,551.62,1700.0,527.3505,527.3505,526.5669,527.1116,1700.0
2021-02-05 10:45:00,551.69,552.2,551.69,552.13,1000.0,527.1785,527.6658,527.1785,527.5989,1000.0
2021-02-05 10:50:00,552.19,552.6,551.8,552.54,2364.0,527.6562,528.048,527.2836,527.9907,2364.0
2021-02-05 10:55:00,552.64,553.5,552.64,553.2,5200.0,528.0863,528.908,528.0863,528.6214,5200.0
2021-02-05 11:00:00,553.33,553.85,553.29,553.4,4202.0,528.7456,529.2425,528.7074,528.8125,4202.0
2021-02-05 11:05:00,553.43,553.81,553.31,553.32,1453.0,528.8412,529.2043,528.7265,528.736,1453.0
2021-02-05 11:10:00,552.86,553.12,552.25,552.51,2600.0,528.2965,528.5449,527.7136,527.962,2600.0
2021-02-05 11:15:00,552.19,552.19,551.58,551.69,3230.0,527.6562,527.6562,527.0733,527.1785,3230.0
2021-02-05 11:20:00,551.46,552.0,551.46,551.71,2400.0,526.9587,527.4747,526.9587,527.1976,2400.0
2021-02-05 11:25:00,551.54,551.75,551.41,551.48,3256.0,527.0351,527.2358,526.9109,526.9778,3256.0
2021-02-05 11:30:00,551.43,553.02,551.34,552.98,13303.0,526.93,528.4494,526.844,528.4111,13303.0
2021-02-05 11:35:00,553.0,553.29,552.17,552.17,5008.0,528.4303,528.7074,527.6371,527.6371,5008.0
2021-02-05 11:40:00,552.17,552.25,551.86,552.0,4600.0,527.6371,527.7136,527.3409,527.4747,4600.0
2021-02-05 11:45:00,551.86,552.53,551.85,552.19,4000.0,527.3409,527.9811,527.3314,527.6562,4000.0
2021-02-05 11:50:00,552.53,552.82,552.53,552.66,600.0,527.9811,528.2583,527.9811,528.1054,600.0
2021-02-05 11:55:00,552.38,552.38,552.02,552.02,500.0,527.8378,527.8378,527.4938,527.4938,500.0
2021-02-05 12:00:00,551.84,552.31,551.84,552.15,2704.0,527.3218,527.7709,527.3218,527.618,2704.0
2021-02-05 12:05:00,552.27,552.45,551.72,551.72,2426.0,527.7327,527.9047,527.2071,527.2071,2426.0
2021-02-05 12:10:00,552.18,552.26,551.87,551.87,2370.0,527.6467,527.7231,527.3505,527.3505,2370.0
2021-02-05 12:15:00,552.25,552.25,551.03,551.32,4162.0,527.7136,527.7136,526.5478,526.8249,4162.0
2021-02-05 12:20:00,551.23,551.49,551.02,551.4,2002.0,526.7389,526.9873,526.5382,526.9013,2002.0
2021-02-05 12:25:00,551.33,551.48,551.13,551.48,1337.0,526.8345,526.9778,526.6433,526.9778,1337.0
2021-02-05 12:30:00,551.73,551.9,551.72,551.9,800.0,527.2167,527.3791,527.2071,527.3791,800.0
2021-02-05 12:35:00,551.73,551.73,551.73,551.73,100.0,527.2167,527.2167,527.2167,527.2167,100.0
2021-02-05 12:40:00,552.22,552.5,552.22,552.5,400.0,527.6849,527.9525,527.6849,527.9525,400.0
2021-02-05 12:45:00,552.77,552.77,552.74,552.74,577.0,528.2105,528.2105,528.1818,528.1818,577.0
2021-02-05 12:50:00,552.74,552.77,552.39,552.43,2700.0,528.1818,528.2105,527.8474,527.8856,2700.0
2021-02-05 12:55:00,552.68,552.92,552.65,552.92,1110.0,528.1245,528.3538,528.0958,528.3538,1110.0
2021-02-05 13:00:00,552.7,553.0,552.7,553.0,600.0,528.1436,528.4303,528.1436,528.4303,600.0
2021-02-05 13:05:00,552.74,553.01,552.61,552.72,3369.0,528.1818,528.4398,528.0576,528.1627,3369.0
2021-02-05 13:10:00,552.66,552.66,552.48,552.49,2557.0,528.1054,528.1054,527.9334,527.9429,2557.0
2021-02-05 13:15:00,552.59,552.86,552.49,552.74,1500.0,528.0385,528.2965,527.9429,528.1818,1500.0
2021-02-05 13:20:00,553.41,553.5,552.94,553.06,2885.0,528.822,528.908,528.3729,528.4876,2885.0
2021-02-05 13:25:00,553.25,553.25,553.21,553.21,200.0,528.6692,528.6692,528.6309,528.6309,200.0
2021-02-05 13:30:00,553.17,553.29,552.73,553.26,1200.0,528.5927,528.7074,528.1723,528.6787,1200.0
2021-02-05 13:35:00,553.44,553.79,553.44,553.67,1371.0,528.8507,529.1852,528.8507,529.0705,1371.0
2021-02-05 13:40:00,553.79,553.79,553.48,553.55,1700.0,529.1852,529.1852,528.8889,528.9558,1700.0
2021-02-05 13:45:00,553.59,553.73,553.36,553.62,2626.0,528.994,529.1278,528.7743,529.0227,2626.0
2021-02-05 13:50:00,553.16,553.29,552.82,552.82,1275.0,528.5831,528.7074,528.2583,528.2583,1275.0
2021-02-05 13:55:00,553.0,553.08,552.84,553.08,1500.0,528.4303,528.5067,528.2774,528.5067,1500.0
2021-02-05 14:00:00,553.11,553.37,553.11,553.37,300.0,528.5354,528.7838,528.5354,528.7838,300.0
2021-02-05 14:05:00,553.48,553.59,553.12,553.59,1254.0,528.8889,528.994,528.5449,528.994,1254.0
2021-02-05 14:10:00,553.5,553.77,553.31,553.77,1200.0,528.908,529.166,528.7265,529.166,1200.0
2021-02-05 14:15:00,553.49,553.54,553.21,553.36,1875.0,528.8985,528.9463,528.6309,528.7743,1875.0
2021-02-05 14:20:00,553.06,553.57,553.06,553.37,700.0,528.4876,528.9749,528.4876,528.7838,700.0
2021-02-05 14:25:00,553.44,553.83,553.44,553.83,500.0,528.8507,529.2234,528.8507,529.2234,500.0
2021-02-05 14:30:00,553.88,554.61,553.88,554.14,1300.0,529.2712,529.9687,529.2712,529.5196,1300.0
2021-02-05 14:35:00,554.1,554.42,553.79,553.9,1200.0,529.4814,529.7872,529.1852,529.2903,1200.0
2021-02-05 14:40:00,554.26,554.42,554.01,554.42,2268.0,529.6343,529.7872,529.3954,529.7872,2268.0
2021-02-05 14:45:00,554.23,554.44,554.08,554.44,1505.0,529.6056,529.8063,529.4623,529.8063,1505.0
2021-02-05 14:50:00,554.07,554.07,553.83,553.89,800.0,529.4527,529.4527,529.2234,529.2807,800.0
2021-02-05 14:55:00,553.93,553.93,553.93,553.93,100.0,529.3189,529.3189,529.3189,529.3189,100.0
2021-02-05 15:00:00,554.19,554.19,553.58,553.9,2005.0,529.5674,529.5674,528.9845,529.2903,2005.0
2021-02-05 15:05:00,553.9,553.9,553.3,553.3,1100.0,529.2903,529.2903,528.7169,528.7169,1100.0
2021-02-05 15:10:00,553.24,553.43,553.14,553.43,1073.0,528.6596,528.8412,528.564,528.8412,1073.0
2021-02-05 15:15:00,553.56,553.6,553.2,553.6,1698.0,528.9654,529.0036,528.6214,529.0036,1698.0
2021-02-05 15:20:00,553.47,553.83,553.46,553.65,1009.0,528.8794,529.2234,528.8698,529.0514,1009.0
2021-02-05 15:25:00,553.56,553.86,553.16,553.16,1500.0,528.9654,529.252,528.5831,528.5831,1500.0
2021-02-05 15:30:00,553.09,553.43,553.09,553.33,800.0,528.5163,528.8412,528.5163,528.7456,800.0
2021-02-05 15:35:00,553.52,553.88,553.18,553.18,1291.0,528.9272,529.2712,528.6023,528.6023,1291.0
2021-02-05 15:40:00,553.3,553.96,553.2,553.75,3300.0,528.7169,529.3476,528.6214,529.1469,3300.0
2021-02-05 15:45:00,553.95,554.39,553.58,553.78,3348.0,529.338,529.7585,528.9845,529.1756,3348.0
2021-02-05 15:50:00,553.6,553.9,552.8,552.8,9459.0,529.0036,529.2903,528.2391,528.2391,9459.0
2021-02-05 15:55:00,552.71,553.5,552.52,553.06,17614.0,528.1531,528.908,527.9716,528.4876,17614.0
2021-02-08 09:30:00,557.97,560.65,557.97,559.58,26744.0,533.1794,535.7404,533.1794,534.7179,26744.0
2021-02-08 09:35:00,559.85,560.7,559.46,560.68,10105.0,534.9759,535.7881,534.6032,535.769,10105.0
2021-02-08 09:40:00,560.61,561.29,560.0,560.9,7093.0,535.7021,536.3519,535.1192,535.9793,7093.0
2021-02-08 09:45:00,561.02,561.91,560.84,561.91,7128.0,536.0939,536.9444,535.9219,536.9444,7128.0
2021-02-08 09:50:00,561.93,562.54,561.29,562.42,9771.0,536.9635,537.5464,536.3519,537.4317,9771.0
2021-02-08 09:55:00,562.25,563.0,561.39,561.39,5302.0,537.2693,537.986,536.4475,536.4475,5302.0
2021-02-08 10:00:00,561.84,562.93,561.18,562.89,4500.0,536.8775,537.9191,536.2468,537.8808,4500.0
2021-02-08 10:05:00,563.04,563.58,562.93,562.99,10987.0,538.0242,538.5402,537.9191,537.9764,10987.0
2021-02-08 10:10:00,563.07,563.18,562.29,562.29,5267.0,538.0528,538.158,537.3075,537.3075,5267.0
2021-02-08 10:15:00,562.51,562.65,562.13,562.38,3670.0,537.5177,537.6515,537.1546,537.3935,3670.0
2021-02-08 10:20:00,562.14,562.35,560.6,560.67,3400.0,537.1642,537.3648,535.6926,535.7595,3400.0
2021-02-08 10:25:00,560.61,561.59,560.44,561.56,5061.0,535.7021,536.6386,535.5397,536.6099,5061.0
2021-02-08 10:30:00,561.42,562.1,561.42,561.75,4100.0,536.4762,537.1259,536.4762,536.7915,4100.0
2021-02-08 10:35:00,561.69,562.05,561.45,561.98,2900.0,536.7342,537.0782,536.5048,537.0113,2900.0
2021-02-08 10:40:00,562.03,563.35,561.75,563.23,3538.0,537.0591,538.3204,536.7915,538.2057,3538.0
2021-02-08 10:45:00,563.03,563.21,562.72,562.85,4017.0,538.0146,538.1866,537.7184,537.8426,4017.0
2021-02-08 10:50:00,562.82,563.5,562.82,563.15,3728.0,537.814,538.4637,537.814,538.1293,3728.0
2021-02-08 10:55:00,563.21,563.86,562.96,563.64,3164.0,538.1866,538.8077,537.9477,538.5975,3164.0
2021-02-08 11:00:00,563.67,563.67,562.88,563.24,2500.0,538.6262,538.6262,537.8713,538.2153,2500.0
2021-02-08 11:05:00,563.18,563.18,562.26,562.39,5960.0,538.158,538.158,537.2788,537.4031,5960.0
2021-02-08 11:10:00,562.43,562.67,561.5,561.52,6423.0,537.4413,537.6706,536.5526,536.5717,6423.0
2021-02-08 11:15:00,561.23,561.58,561.2,561.45,2148.0,536.2946,536.629,536.2659,536.5048,2148.0
2021-02-08 11:20:00,561.61,561.66,561.18,561.3,2120.0,536.6577,536.7055,536.2468,536.3615,2120.0
2021-02-08 11:25:00,561.35,561.96,561.05,561.95,2881.0,536.4093,536.9922,536.1226,536.9826,2881.0
2021-02-08 11:30:00,562.04,562.87,561.65,562.79,16380.0,537.0686,537.8617,536.6959,537.7853,16380.0
2021-02-08 11:35:00,562.53,562.53,561.81,562.52,1048.0,537.5368,537.5368,536.8488,537.5273,1048.0
2021-02-08 11:40:00,562.81,562.81,562.39,562.39,582.0,537.8044,537.8044,537.4031,537.4031,582.0
2021-02-08 11:45:00,562.75,564.78,562.65,564.19,14797.0,537.7471,539.6869,537.6515,539.1231,14797.0
2021-02-08 11:50:00,564.17,564.64,563.99,564.16,2130.0,539.104,539.5531,538.932,539.0944,2130.0
2021-02-08 11:55:00,563.86,564.16,563.86,564.03,1300.0,538.8077,539.0944,538.8077,538.9702,1300.0
2021-02-08 12:00:00,564.08,564.3,564.0,564.3,1989.0,539.018,539.2282,538.9415,539.2282,1989.0
2021-02-08 12:05:00,564.41,564.61,564.3,564.48,1494.0,539.3333,539.5244,539.2282,539.4002,1494.0
2021-02-08 12:10:00,564.53,564.65,564.24,564.62,700.0,539.448,539.5626,539.1709,539.534,700.0
2021-02-08 12:15:00,564.4,564.72,564.37,564.71,2414.0,539.3238,539.6295,539.2951,539.62,2414.0
2021-02-08 12:20:00,564.58,565.17,564.41,565.16,2818.0,539.4958,540.0595,539.3333,540.05,2818.0
2021-02-08 12:25:00,565.23,565.64,565.13,565.53,3059.0,540.1169,540.5087,540.0213,540.4036,3059.0
2021-02-08 12:30:00,565.67,566.14,565.19,565.82,6452.0,540.5373,540.9864,540.0787,540.6807,6452.0
2021-02-08 12:35:00,565.84,566.32,565.8,566.32,1641.0,540.6998,541.1585,540.6616,541.1585,1641.0
2021-02-08 12:40:00,566.18,566.19,565.72,566.02,1261.0,541.0247,541.0342,540.5851,540.8718,1261.0
2021-02-08 12:45:00,566.16,566.93,566.16,566.59,4892.0,541.0056,541.7413,541.0056,541.4165,4892.0
2021-02-08 12:50:00,566.28,566.28,565.79,565.84,550.0,541.1202,541.1202,540.652,540.6998,550.0
2021-02-08 12:55:00,565.69,565.69,565.0,565.4,3431.0,540.5564,540.5564,539.8971,540.2793,3431.0
2021-02-08 13:00:00,565.55,565.78,565.19,565.21,1357.0,540.4227,540.6424,540.0787,540.0978,1357.0
2021-02-08 13:05:00,565.31,565.89,565.31,565.88,1247.0,540.1933,540.7476,540.1933,540.738,1247.0
2021-02-08 13:10:00,565.9,565.9,565.67,565.67,325.0,540.7571,540.7571,540.5373,540.5373,325.0
2021-02-08 13:15:00,565.91,566.3,565.72,566.3,972.0,540.7667,541.1393,540.5851,541.1393,972.0
2021-02-08 13:20:00,566.3,566.47,565.71,565.91,1100.0,541.1393,541.3018,540.5756,540.7667,1100.0
2021-02-08 13:25:00,565.84,566.09,565.32,565.32,2902.0,540.6998,540.9387,540.2029,540.2029,2902.0
2021-02-08 13:30:00,565.28,565.45,564.82,565.43,4303.0,540.1647,540.3271,539.7251,540.308,4303.0
2021-02-08 13:35:00,565.69,565.85,565.23,565.23,1935.0,540.5564,540.7093,540.1169,540.1169,1935.0
2021-02-08 13:40:00,565.29,565.29,564.74,565.05,2414.0,540.1742,540.1742,539.6487,539.9449,2414.0
2021-02-08 13:45:00,565.08,565.21,564.72,564.89,3067.0,539.9735,540.0978,539.6295,539.792,3067.0
2021-02-08 13:50:00,564.69,564.69,564.32,564.32,590.0,539.6009,539.6009,539.2473,539.2473,590.0
2021-02-08 13:55:00,564.08,564.38,563.93,564.27,1770.0,539.018,539.3046,538.8746,539.1995,1770.0
2021-02-08 14:00:00,564.25,564.44,564.15,564.15,500.0,539.1804,539.362,539.0849,539.0849,500.0
2021-02-08 14:05:00,564.55,565.1,564.43,565.04,1200.0,539.4671,539.9927,539.3524,539.9353,1200.0
2021-02-08 14:10:00,564.95,565.2,564.27,564.71,4399.0,539.8493,540.0882,539.1995,539.62,4399.0
2021-02-08 14:15:00,564.36,564.37,563.61,564.15,4501.0,539.2855,539.2951,538.5689,539.0849,4501.0
2021-02-08 14:20:00,564.2,564.77,564.2,564.29,1432.0,539.1326,539.6773,539.1326,539.2186,1432.0
2021-02-08 14:25:00,564.95,564.95,564.84,564.85,259.0,539.8493,539.8493,539.7442,539.7538,259.0
2021-02-08 14:30:00,564.61,564.96,564.46,564.96,879.0,539.5244,539.8589,539.3811,539.8589,879.0
2021-02-08 14:35:00,564.85,565.46,564.73,565.46,980.0,539.7538,540.3367,539.6391,540.3367,980.0
2021-02-08 14:40:00,565.48,565.48,564.87,564.91,4500.0,540.3558,540.3558,539.7729,539.8111,4500.0
2021-02-08 14:45:00,565.11,565.11,564.8,564.87,975.0,540.0022,540.0022,539.706,539.7729,975.0
2021-02-08 14:50:00,564.52,565.54,564.52,565.1,2220.0,539.4384,540.4131,539.4384,539.9927,2220.0
2021-02-08 14:55:00,565.29,565.65,564.97,564.97,8295.0,540.1742,540.5182,539.8684,539.8684,8295.0
2021-02-08 15:00:00,564.95,565.2,564.82,565.02,2504.0,539.8493,540.0882,539.7251,539.9162,2504.0
2021-02-08 15:05:00,565.27,565.27,565.02,565.21,3957.0,540.1551,540.1551,539.9162,540.0978,3957.0
2021-02-08 15:10:00,565.24,565.77,565.19,565.56,4914.0,540.1264,540.6329,540.0787,540.4322,4914.0
2021-02-08 15:15:00,565.79,565.79,565.02,565.03,3358.0,540.652,540.652,539.9162,539.9258,3358.0
2021-02-08 15:20:00,565.28,565.32,564.75,565.08,5319.0,540.1647,540.2029,539.6582,539.9735,5319.0
2021-02-08 15:25:00,565.08,565.27,564.84,565.19,5894.0,539.9735,540.1551,539.7442,540.0787,5894.0
2021-02-08 15:30:00,565.32,565.35,565.01,565.22,3914.0,540.2029,540.2315,539.9067,540.1073,3914.0
2021-02-08 15:35:00,565.2,566.0,565.1,565.78,7118.0,540.0882,540.8527,539.9927,540.6424,7118.0
2021-02-08 15:40:00,565.65,565.65,564.89,565.07,5900.0,540.5182,540.5182,539.792,539.964,5900.0
2021-02-08 15:45:00,565.02,565.48,564.85,564.88,9911.0,539.9162,540.3558,539.7538,539.7824,9911.0
2021-02-08 15:50:00,565.06,565.16,564.81,564.86,15226.0,539.9544,540.05,539.7155,539.7633,15226.0
2021-02-08 15:55:00,564.88,564.91,563.84,563.85,75600.0,539.7824,539.8111,538.7886,538.7982,75600.0
2021-02-09 09:30:00,566.54,569.56,565.92,568.82,27480.0,541.3687,544.2545,540.7762,543.5474,27480.0
2021-02-09 09:35:00,568.83,569.21,566.83,567.06,13084.0,543.5569,543.92,541.6458,541.8656,13084.0
2021-02-09 09:40:00,567.2,568.38,565.83,568.21,7175.0,541.9994,543.1269,540.6902,542.9645,7175.0
2021-02-09 09:45:00,568.21,569.13,568.14,568.64,5520.0,542.9645,543.8436,542.8976,543.3754,5520.0
2021-02-09 09:50:00,569.05,569.42,567.59,568.0,4428.0,543.7672,544.1207,542.372,542.7638,4428.0
2021-02-09 09:55:00,567.9,568.72,567.77,568.25,3400.0,542.6683,543.4518,542.544,543.0027,3400.0
2021-02-09 10:00:00,568.34,569.91,568.34,569.53,5219.0,543.0887,544.5889,543.0887,544.2258,5219.0
2021-02-09 10:05:00,569.27,570.96,569.15,570.88,3027.0,543.9774,545.5923,543.8627,545.5159,3027.0
2021-02-09 10:10:00,571.09,571.82,570.92,570.92,10756.0,545.7165,546.4141,545.5541,545.5541,10756.0
2021-02-09 10:15:00,570.88,571.21,570.55,571.11,3400.0,545.5159,545.8312,545.2005,545.7356,3400.0
2021-02-09 10:20:00,571.13,571.78,570.46,571.61,10709.0,545.7547,546.3759,545.1145,546.2134,10709.0
2021-02-09 10:25:00,571.86,571.93,571.26,571.58,4138.0,546.4523,546.5192,545.879,546.1848,4138.0
2021-02-09 10:30:00,571.34,571.34,570.3,570.3,3300.0,545.9554,545.9554,544.9616,544.9616,3300.0
2021-02-09 10:35:00,570.63,570.7,570.02,570.09,1280.0,545.277,545.3438,544.6941,544.761,1280.0
2021-02-09 10:40:00,569.35,570.17,568.9,569.31,5360.0,544.0538,544.8374,543.6238,544.0156,5360.0
2021-02-09 10:45:00,568.97,570.16,568.97,570.16,1920.0,543.6907,544.8278,543.6907,544.8278,1920.0
2021-02-09 10:50:00,570.25,570.82,570.25,570.74,13900.0,544.9138,545.4585,544.9138,545.3821,13900.0
2021-02-09 10:55:00,570.56,570.85,570.29,570.72,2073.0,545.2101,545.4872,544.9521,545.363,2073.0
2021-02-09 11:00:00,570.96,570.96,569.65,570.07,3600.0,545.5923,545.5923,544.3405,544.7418,3600.0
2021-02-09 11:05:00,570.0,570.01,569.19,569.19,3978.0,544.6749,544.6845,543.9009,543.9009,3978.0
2021-02-09 11:10:00,569.01,569.34,568.83,569.07,5382.0,543.7289,544.0443,543.5569,543.7863,5382.0
2021-02-09 11:15:00,569.19,569.19,567.34,567.88,7689.0,543.9009,543.9009,542.1331,542.6491,7689.0
2021-02-09 11:20:00,567.95,568.27,567.64,568.27,2533.0,542.716,543.0218,542.4198,543.0218,2533.0
2021-02-09 11:25:00,568.28,568.4,567.71,567.86,5557.0,543.0314,543.146,542.4867,542.63,5557.0
2021-02-09 11:30:00,567.7,568.05,566.67,567.98,9661.0,542.4771,542.8116,541.4929,542.7447,9661.0
2021-02-09 11:35:00,567.95,568.62,567.95,568.48,3750.0,542.716,543.3563,542.716,543.2225,3750.0
2021-02-09 11:40:00,568.22,568.53,568.08,568.35,1650.0,542.974,543.2703,542.8403,543.0983,1650.0
2021-02-09 11:45:00,568.27,568.79,568.27,568.79,394.0,543.0218,543.5187,543.0218,543.5187,394.0
2021-02-09 11:50:00,568.27,568.39,568.27,568.39,200.0,543.0218,543.1365,543.0218,543.1365,200.0
2021-02-09 11:55:00,568.76,568.92,568.45,568.92,1350.0,543.49,543.6429,543.1938,543.6429,1350.0
2021-02-09 12:00:00,568.92,569.17,568.4,568.47,1847.0,543.6429,543.8818,543.146,543.2129,1847.0
2021-02-09 12:05:00,568.72,569.21,568.72,569.11,1450.0,543.4518,543.92,543.4518,543.8245,1450.0
2021-02-09 12:10:00,569.11,569.34,569.0,569.34,1026.0,543.8245,544.0443,543.7194,544.0443,1026.0
2021-02-09 12:15:00,569.34,569.34,569.34,569.34,0.0,544.0443,544.0443,544.0443,544.0443,0.0
2021-02-09 12:20:00,568.34,568.84,568.34,568.83,1885.0,543.0887,543.5665,543.0887,543.5569,1885.0
2021-02-09 12:25:00,568.25,568.51,567.79,567.85,2304.0,543.0027,543.2511,542.5631,542.6205,2304.0
2021-02-09 12:30:00,567.86,567.86,567.45,567.79,4421.0,542.63,542.63,542.2382,542.5631,4421.0
2021-02-09 12:35:00,567.41,567.64,567.41,567.64,300.0,542.2,542.4198,542.2,542.4198,300.0
2021-02-09 12:40:00,566.94,567.21,566.94,567.21,200.0,541.7509,542.0089,541.7509,542.0089,200.0
2021-02-09 12:45:00,567.31,567.31,566.93,566.93,200.0,542.1045,542.1045,541.7413,541.7413,200.0
2021-02-09 12:50:00,566.81,567.14,566.81,566.87,1300.0,541.6267,541.942,541.6267,541.684,1300.0
2021-02-09 12:55:00,566.91,566.91,566.45,566.84,1913.0,541.7222,541.7222,541.2827,541.6553,1913.0
2021-02-09 13:00:00,566.48,566.67,566.35,566.5,1450.0,541.3113,541.4929,541.1871,541.3305,1450.0
2021-02-09 13:05:00,566.66,566.79,566.43,566.57,1088.0,541.4833,541.6076,541.2636,541.3973,1088.0
2021-02-09 13:10:00,566.53,566.87,566.53,566.73,1403.0,541.3591,541.684,541.3591,541.5502,1403.0
2021-02-09 13:15:00,566.54,566.54,566.24,566.45,450.0,541.3687,541.3687,541.082,541.2827,450.0
2021-02-09 13:20:00,566.1,566.12,566.1,566.12,200.0,540.9482,540.9673,540.9482,540.9673,200.0
2021-02-09 13:25:00,566.12,566.12,566.12,566.12,0.0,540.9673,540.9673,540.9673,540.9673,0.0
2021-02-09 13:30:00,566.12,566.41,566.12,566.41,411.0,540.9673,541.2445,540.9673,541.2445,411.0
2021-02-09 13:35:00,566.87,566.87,566.25,566.25,339.0,541.684,541.684,541.0916,541.0916,339.0
2021-02-09 13:40:00,566.62,566.67,566.6,566.6,600.0,541.4451,541.4929,541.426,541.426,600.0
2021-02-09 13:45:00,566.26,566.31,565.81,566.01,2310.0,541.1011,541.1489,540.6711,540.8622,2310.0
2021-02-09 13:50:00,565.79,566.5,565.62,566.49,2948.0,540.652,541.3305,540.4896,541.3209,2948.0
2021-02-09 13:55:00,566.49,566.49,566.49,566.49,0.0,541.3209,541.3209,541.3209,541.3209,0.0
2021-02-09 14:00:00,566.12,566.12,565.64,565.67,742.0,540.9673,540.9673,540.5087,540.5373,742.0
2021-02-09 14:05:00,566.21,566.41,566.21,566.41,500.0,541.0533,541.2445,541.0533,541.2445,500.0
2021-02-09 14:10:00,566.43,566.56,566.43,566.56,223.0,541.2636,541.3878,541.2636,541.3878,223.0
2021-02-09 14:15:00,566.82,566.82,566.46,566.53,1705.0,541.6362,541.6362,541.2922,541.3591,1705.0
2021-02-09 14:20:00,566.64,567.31,566.5,567.26,2196.0,541.4642,542.1045,541.3305,542.0567,2196.0
2021-02-09 14:25:00,567.67,567.69,567.11,567.11,1494.0,542.4485,542.4676,541.9134,541.9134,1494.0
2021-02-09 14:30:00,567.11,567.24,566.44,566.45,1867.0,541.9134,542.0376,541.2731,541.2827,1867.0
2021-02-09 14:35:00,566.75,566.75,566.46,566.46,300.0,541.5693,541.5693,541.2922,541.2922,300.0
2021-02-09 14:40:00,566.58,566.89,566.57,566.73,500.0,541.4069,541.7031,541.3973,541.5502,500.0
2021-02-09 14:45:00,566.48,566.48,566.45,566.46,477.0,541.3113,541.3113,541.2827,541.2922,477.0
2021-02-09 14:50:00,566.53,566.65,566.43,566.65,780.0,541.3591,541.4738,541.2636,541.4738,780.0
2021-02-09 14:55:00,566.68,566.85,566.68,566.84,1200.0,541.5025,541.6649,541.5025,541.6553,1200.0
2021-02-09 15:00:00,566.81,566.84,566.39,566.56,3324.0,541.6267,541.6553,541.2253,541.3878,3324.0
2021-02-09 15:05:00,566.48,566.77,566.48,566.75,1324.0,541.3113,541.5885,541.3113,541.5693,1324.0
2021-02-09 15:10:00,566.77,567.11,566.54,567.06,1076.0,541.5885,541.9134,541.3687,541.8656,1076.0
2021-02-09 15:15:00,567.29,567.37,567.19,567.37,3216.0,542.0854,542.1618,541.9898,542.1618,3216.0
2021-02-09 15:20:00,567.29,567.37,566.79,566.79,2400.0,542.0854,542.1618,541.6076,541.6076,2400.0
2021-02-09 15:25:00,566.93,566.93,566.52,566.57,600.0,541.7413,541.7413,541.3496,541.3973,600.0
2021-02-09 15:30:00,566.72,567.29,566.64,567.21,3808.0,541.5407,542.0854,541.4642,542.0089,3808.0
2021-02-09 15:35:00,567.22,568.14,567.07,568.14,6278.0,542.0185,542.8976,541.8751,542.8976,6278.0
2021-02-09 15:40:00,568.03,568.29,567.73,567.76,5800.0,542.7925,543.0409,542.5058,542.5345,5800.0
2021-02-09 15:45:00,567.76,568.01,566.63,566.92,8027.0,542.5345,542.7734,541.4547,541.7318,8027.0
2021-02-09 15:50:00,566.76,567.1,566.0,566.0,5650.0,541.5789,541.9038,540.8527,540.8527,5650.0
2021-02-09 15:55:00,566.27,566.38,565.49,565.55,11251.0,541.1107,541.2158,540.3653,540.4227,11251.0
2021-02-10 09:30:00,571.65,571.67,569.42,569.44,14290.0,546.2516,546.2708,544.1207,544.1398,14290.0
2021-02-10 09:35:00,569.68,570.71,569.44,570.7,2400.0,544.3692,545.3534,544.1398,545.3438,2400.0
2021-02-10 09:40:00,570.8,571.67,570.5,570.83,3818.0,545.4394,546.2708,545.1527,545.4681,3818.0
2021-02-10 09:45:00,571.02,572.86,570.72,572.36,3627.0,545.6496,547.4079,545.363,546.9301,3627.0
2021-02-10 09:50:00,572.0,572.16,571.43,572.06,4775.0,546.5861,546.739,546.0414,546.6434,4775.0
2021-02-10 09:55:00,571.71,572.2,571.57,572.14,2500.0,546.309,546.7772,546.1752,546.7199,2500.0
2021-02-10 10:00:00,572.23,573.06,572.16,573.03,3840.0,546.8059,547.599,546.739,547.5703,3840.0
2021-02-10 10:05:00,572.87,572.88,571.09,571.09,5009.0,547.4174,547.427,545.7165,545.7165,5009.0
2021-02-10 10:10:00,571.4,571.56,569.77,570.09,2799.0,546.0127,546.1656,544.4552,544.761,2799.0
2021-02-10 10:15:00,569.96,570.29,568.31,568.35,4160.0,544.6367,544.9521,543.06,543.0983,4160.0
2021-02-10 10:20:00,568.19,568.2,565.34,565.68,12443.0,542.9454,542.9549,540.222,540.5469,12443.0
2021-02-10 10:25:00,565.69,567.51,564.61,565.72,8631.0,540.5564,542.2956,539.5244,540.5851,8631.0
2021-02-10 10:30:00,565.69,566.41,564.44,564.58,5458.0,540.5564,541.2445,539.362,539.4958,5458.0
2021-02-10 10:35:00,564.86,565.67,564.32,564.56,4735.0,539.7633,540.5373,539.2473,539.4766,4735.0
2021-02-10 10:40:00,564.16,564.68,560.0,560.11,8719.0,539.0944,539.5913,535.1192,535.2244,8719.0
2021-02-10 10:45:00,560.04,562.33,559.7,562.2,7700.0,535.1575,537.3457,534.8326,537.2215,7700.0
2021-02-10 10:50:00,562.51,565.03,562.37,564.59,3180.0,537.5177,539.9258,537.3839,539.5053,3180.0
2021-02-10 10:55:00,564.38,564.89,563.5,564.82,5600.0,539.3046,539.792,538.4637,539.7251,5600.0
2021-02-10 11:00:00,564.67,565.5,563.75,563.75,7200.0,539.5818,540.3749,538.7026,538.7026,7200.0
2021-02-10 11:05:00,563.42,564.25,562.83,564.01,8102.0,538.3873,539.1804,537.8235,538.9511,8102.0
2021-02-10 11:10:00,563.94,565.49,563.78,565.2,4500.0,538.8842,540.3653,538.7313,540.0882,4500.0
2021-02-10 11:15:00,565.13,565.69,564.83,565.34,2900.0,540.0213,540.5564,539.7347,540.222,2900.0
2021-02-10 11:20:00,565.01,565.26,564.72,564.82,2950.0,539.9067,540.1455,539.6295,539.7251,2950.0
2021-02-10 11:25:00,564.94,564.94,563.33,563.63,6030.0,539.8398,539.8398,538.3013,538.588,6030.0
2021-02-10 11:30:00,563.7,563.83,561.97,563.11,5204.0,538.6549,538.7791,537.0017,538.0911,5204.0
2021-02-10 11:35:00,563.6,564.19,563.3,564.19,2900.0,538.5593,539.1231,538.2726,539.1231,2900.0
2021-02-10 11:40:00,564.57,564.99,564.56,564.94,1200.0,539.4862,539.8875,539.4766,539.8398,1200.0
2021-02-10 11:45:00,564.94,565.75,564.89,565.74,1449.0,539.8398,540.6138,539.792,540.6042,1449.0
2021-02-10 11:50:00,565.76,566.03,565.69,566.0,2039.0,540.6233,540.8813,540.5564,540.8527,2039.0
2021-02-10 11:55:00,566.57,566.57,566.11,566.18,1016.0,541.3973,541.3973,540.9578,541.0247,1016.0
2021-02-10 12:00:00,565.64,565.64,564.95,564.95,1013.0,540.5087,540.5087,539.8493,539.8493,1013.0
2021-02-10 12:05:00,564.76,565.12,564.76,565.12,300.0,539.6678,540.0118,539.6678,540.0118,300.0
2021-02-10 12:10:00,564.88,566.13,564.88,566.11,900.0,539.7824,540.9769,539.7824,540.9578,900.0
2021-02-10 12:15:00,566.18,566.18,565.01,565.01,808.0,541.0247,541.0247,539.9067,539.9067,808.0
2021-02-10 12:20:00,565.76,565.76,564.19,564.44,2061.0,540.6233,540.6233,539.1231,539.362,2061.0
2021-02-10 12:25:00,564.23,566.56,564.04,566.56,2555.0,539.1613,541.3878,538.9798,541.3878,2555.0
2021-02-10 12:30:00,566.0,566.78,566.0,566.03,1129.0,540.8527,541.598,540.8527,540.8813,1129.0
2021-02-10 12:35:00,566.14,566.33,565.66,565.92,1800.0,540.9864,541.168,540.5278,540.7762,1800.0
2021-02-10 12:40:00,566.21,566.32,566.2,566.3,600.0,541.0533,541.1585,541.0438,541.1393,600.0
2021-02-10 12:45:00,566.2,566.51,566.2,566.51,200.0,541.0438,541.34,541.0438,541.34,200.0
2021-02-10 12:50:00,566.86,566.86,566.85,566.86,100.0,541.6745,541.6745,541.6649,541.6745,100.0
2021-02-10 12:55:00,566.93,567.62,566.92,566.96,1895.0,541.7413,542.4007,541.7318,541.77,1895.0
2021-02-10 13:00:00,566.96,566.96,566.96,566.96,0.0,541.77,541.77,541.77,541.77,0.0
2021-02-10 13:05:00,567.1,567.53,567.1,567.31,1299.0,541.9038,542.3147,541.9038,542.1045,1299.0
2021-02-10 13:10:00,566.97,567.33,566.97,567.33,1000.0,541.7796,542.1236,541.7796,542.1236,1000.0
2021-02-10 13:15:00,567.24,567.24,566.93,566.94,459.0,542.0376,542.0376,541.7413,541.7509,459.0
2021-02-10 13:20:00,567.07,567.07,567.07,567.07,100.0,541.8751,541.8751,541.8751,541.8751,100.0
2021-02-10 13:25:00,567.35,568.25,567.35,568.25,1289.0,542.1427,543.0027,542.1427,543.0027,1289.0
2021-02-10 13:30:00,568.19,568.6,568.0,568.6,1300.0,542.9454,543.3372,542.7638,543.3372,1300.0
2021-02-10 13:35:00,568.26,568.51,568.01,568.25,860.0,543.0123,543.2511,542.7734,543.0027,860.0
2021-02-10 13:40:00,568.05,568.25,567.75,567.75,1085.0,542.8116,543.0027,542.5249,542.5249,1085.0
2021-02-10 13:45:00,568.31,568.31,566.74,566.74,1253.0,543.06,543.06,541.5598,541.5598,1253.0
2021-02-10 13:50:00,566.78,567.73,566.62,567.73,1700.0,541.598,542.5058,541.4451,542.5058,1700.0
2021-02-10 13:55:00,567.16,567.34,567.11,567.33,722.0,541.9611,542.1331,541.9134,542.1236,722.0
2021-02-10 14:00:00,567.4,568.5,567.22,567.56,2807.0,542.1905,543.2416,542.0185,542.3434,2807.0
2021-02-10 14:05:00,567.15,568.0,567.15,567.47,803.0,541.9516,542.7638,541.9516,542.2574,803.0
2021-02-10 14:10:00,567.58,567.97,567.26,567.7,1700.0,542.3625,542.7351,542.0567,542.4771,1700.0
2021-02-10 14:15:00,567.55,568.54,567.55,568.03,1790.0,542.3338,543.2798,542.3338,542.7925,1790.0
2021-02-10 14:20:00,568.0,568.27,567.5,568.26,1900.0,542.7638,543.0218,542.286,543.0123,1900.0
2021-02-10 14:25:00,567.86,569.17,567.86,569.17,400.0,542.63,543.8818,542.63,543.8818,400.0
2021-02-10 14:30:00,569.08,570.33,569.08,570.33,2135.0,543.7958,544.9903,543.7958,544.9903,2135.0
2021-02-10 14:35:00,570.18,570.39,569.33,570.39,6743.0,544.847,545.0476,544.0347,545.0476,6743.0
2021-02-10 14:40:00,570.41,572.01,569.93,570.99,12954.0,545.0667,546.5956,544.6081,545.621,12954.0
2021-02-10 14:45:00,571.2,571.73,571.06,571.14,4931.0,545.8216,546.3281,545.6879,545.7643,4931.0
2021-02-10 14:50:00,571.1,571.1,570.48,570.48,4000.0,545.7261,545.7261,545.1336,545.1336,4000.0
2021-02-10 14:55:00,570.17,570.42,569.56,569.84,1900.0,544.8374,545.0763,544.2545,544.5221,1900.0
2021-02-10 15:00:00,571.05,571.05,570.06,570.06,400.0,545.6783,545.6783,544.7323,544.7323,400.0
2021-02-10 15:05:00,570.13,570.73,569.43,569.79,3786.0,544.7992,545.3725,544.1303,544.4743,3786.0
2021-02-10 15:10:00,569.95,569.95,569.46,569.61,1611.0,544.6272,544.6272,544.1589,544.3023,1611.0
2021-02-10 15:15:00,569.61,569.86,568.91,569.3,1786.0,544.3023,544.5412,543.6334,544.0061,1786.0
2021-02-10 15:20:00,569.17,569.17,568.17,568.17,5490.0,543.8818,543.8818,542.9263,542.9263,5490.0
2021-02-10 15:25:00,568.39,568.39,566.97,566.97,2985.0,543.1365,543.1365,541.7796,541.7796,2985.0
2021-02-10 15:30:00,567.53,568.02,566.56,566.56,3533.0,542.3147,542.7829,541.3878,541.3878,3533.0
2021-02-10 15:35:00,566.33,566.51,565.56,565.62,2967.0,541.168,541.34,540.4322,540.4896,2967.0
2021-02-10 15:40:00,565.91,566.38,565.62,565.62,1500.0,540.7667,541.2158,540.4896,540.4896,1500.0
2021-02-10 15:45:00,565.4,566.0,565.3,565.84,4017.0,540.2793,540.8527,540.1838,540.6998,4017.0
2021-02-10 15:50:00,565.79,566.41,565.37,565.71,3515.0,540.652,541.2445,540.2507,540.5756,3515.0
2021-02-10 15:55:00,565.68,566.95,565.46,566.06,6345.0,540.5469,541.7605,540.3367,540.91,6345.0
2021-02-11 09:30:00,574.63,576.79,574.63,575.91,21600.0,549.0992,551.1633,549.0992,550.3224,21600.0
2021-02-11 09:35:00,575.85,576.42,574.68,575.92,8666.0,550.265,550.8097,549.147,550.3319,8666.0
2021-02-11 09:40:00,575.32,575.51,574.78,575.33,13650.0,549.7586,549.9401,549.2426,549.7681,13650.0
2021-02-11 09:45:00,576.0,577.26,576.0,576.58,9809.0,550.4084,551.6124,550.4084,550.9626,9809.0
2021-02-11 09:50:00,576.65,576.7,574.28,574.64,20416.0,551.0295,551.0773,548.7648,549.1088,20416.0
2021-02-11 09:55:00,574.36,576.32,573.83,575.25,9543.0,548.8412,550.7142,548.3348,549.6917,9543.0
2021-02-11 10:00:00,575.29,575.74,574.94,575.13,3769.0,549.7299,550.1599,549.3955,549.577,3769.0
2021-02-11 10:05:00,575.52,575.52,574.54,574.67,1702.0,549.9497,549.9497,549.0132,549.1375,1702.0
2021-02-11 10:10:00,574.67,575.47,574.15,575.47,2912.0,549.1375,549.9019,548.6406,549.9019,2912.0
2021-02-11 10:15:00,575.68,576.54,575.68,576.24,4437.0,550.1026,550.9244,550.1026,550.6377,4437.0
2021-02-11 10:20:00,576.75,578.63,576.75,578.07,9408.0,551.125,552.9215,551.125,552.3864,9408.0
2021-02-11 10:25:00,577.9,579.3,577.9,579.13,12143.0,552.224,553.5618,552.224,553.3993,12143.0
2021-02-11 10:30:00,579.23,579.7,579.12,579.42,5854.0,553.4949,553.944,553.3897,553.6764,5854.0
2021-02-11 10:35:00,579.19,580.15,579.13,579.13,9673.0,553.4566,554.374,553.3993,553.3993,9673.0
2021-02-11 10:40:00,579.28,579.69,578.89,579.02,10346.0,553.5426,553.9344,553.17,553.2942,10346.0
2021-02-11 10:45:00,579.17,579.97,578.99,579.93,4799.0,553.4375,554.202,553.2655,554.1638,4799.0
2021-02-11 10:50:00,579.85,580.76,579.76,580.76,7552.0,554.0873,554.9569,554.0013,554.9569,7552.0
2021-02-11 10:55:00,580.64,581.04,579.59,579.6,7001.0,554.8422,555.2244,553.8389,553.8484,7001.0
2021-02-11 11:00:00,579.93,581.39,579.76,580.79,11897.0,554.1638,555.5589,554.0013,554.9856,11897.0
2021-02-11 11:05:00,580.63,581.35,580.63,581.07,12240.0,554.8327,555.5207,554.8327,555.2531,12240.0
2021-02-11 11:10:00,581.39,582.31,581.25,581.97,16700.0,555.5589,556.438,555.4251,556.1131,16700.0
2021-02-11 11:15:00,581.8,582.03,581.31,581.64,3600.0,555.9507,556.1705,555.4824,555.7978,3600.0
2021-02-11 11:20:00,581.7,582.0,581.06,581.84,13483.0,555.8551,556.1418,555.2436,555.9889,13483.0
2021-02-11 11:25:00,581.96,582.33,581.6,581.73,6119.0,556.1036,556.4571,555.7596,555.8838,6119.0
2021-02-11 11:30:00,582.39,582.8,581.7,582.33,23811.0,556.5145,556.9062,555.8551,556.4571,23811.0
2021-02-11 11:35:00,582.47,583.0,582.19,582.19,5765.0,556.5909,557.0974,556.3233,556.3233,5765.0
2021-02-11 11:40:00,582.47,582.68,582.14,582.29,5319.0,556.5909,556.7916,556.2756,556.4189,5319.0
2021-02-11 11:45:00,582.67,583.32,582.63,582.89,2088.0,556.782,557.4031,556.7438,556.9922,2088.0
2021-02-11 11:50:00,583.11,583.49,581.68,581.68,5306.0,557.2025,557.5656,555.836,555.836,5306.0
2021-02-11 11:55:00,581.95,582.78,581.68,582.78,9376.0,556.094,556.8871,555.836,556.8871,9376.0
2021-02-11 12:00:00,583.26,583.96,583.0,583.96,3856.0,557.3458,558.0147,557.0974,558.0147,3856.0
2021-02-11 12:05:00,583.98,584.33,583.61,583.61,3738.0,558.0338,558.3683,557.6803,557.6803,3738.0
2021-02-11 12:10:00,583.69,584.12,583.6,583.69,3178.0,557.7567,558.1676,557.6707,557.7567,3178.0
2021-02-11 12:15:00,583.69,583.92,581.76,581.76,4440.0,557.7567,557.9765,555.9125,555.9125,4440.0
2021-02-11 12:20:00,581.74,582.51,580.94,582.51,13755.0,555.8933,556.6291,555.1289,556.6291,13755.0
2021-02-11 12:25:00,581.72,581.93,579.99,579.99,9509.0,555.8742,556.0749,554.2211,554.2211,9509.0
2021-02-11 12:30:00,579.72,579.72,578.01,579.0,14765.0,553.9631,553.9631,552.3291,553.2751,14765.0
2021-02-11 12:35:00,580.23,582.2,580.12,581.99,8560.0,554.4504,556.3329,554.3453,556.1322,8560.0
2021-02-11 12:40:00,581.62,581.62,580.93,580.93,4300.0,555.7787,555.7787,555.1193,555.1193,4300.0
2021-02-11 12:45:00,580.87,580.87,579.54,580.5,6300.0,555.062,555.062,553.7911,554.7084,6300.0
2021-02-11 12:50:00,580.55,580.98,580.5,580.98,920.0,554.7562,555.1671,554.7084,555.1671,920.0
2021-02-11 12:55:00,581.5,582.8,581.22,582.8,3287.0,555.664,556.9062,555.3964,556.9062,3287.0
2021-02-11 13:00:00,582.64,583.86,582.64,583.86,2708.0,556.7534,557.9192,556.7534,557.9192,2708.0
2021-02-11 13:05:00,583.87,584.27,583.63,583.76,4954.0,557.9287,558.3109,557.6994,557.8236,4954.0
2021-02-11 13:10:00,583.79,585.23,583.79,585.23,4758.0,557.8523,559.2283,557.8523,559.2283,4758.0
2021-02-11 13:15:00,585.23,586.99,585.01,586.45,14290.0,559.2283,560.9101,559.0181,560.3941,14290.0
2021-02-11 13:20:00,586.31,587.41,586.3,587.41,8112.0,560.2603,561.3114,560.2507,561.3114,8112.0
2021-02-11 13:25:00,587.13,587.46,586.28,587.0,16497.0,561.0439,561.3592,560.2316,560.9196,16497.0
2021-02-11 13:30:00,586.95,587.5,586.9,587.46,1613.0,560.8719,561.3974,560.8241,561.3592,1613.0
2021-02-11 13:35:00,587.18,588.69,587.14,588.28,6431.0,561.0916,562.5346,561.0534,562.1428,6431.0
2021-02-11 13:40:00,588.5,589.5,588.5,589.14,8016.0,562.353,563.3086,562.353,562.9646,8016.0
2021-02-11 13:45:00,588.63,588.67,587.22,587.79,8944.0,562.4772,562.5154,561.1299,561.6745,8944.0
2021-02-11 13:50:00,587.61,590.43,587.6,590.33,24198.0,561.5025,564.1972,561.493,564.1017,24198.0
2021-02-11 13:55:00,590.36,590.96,589.69,589.69,6047.0,564.1304,564.7037,563.4901,563.4901,6047.0
2021-02-11 14:00:00,589.57,589.57,588.01,588.09,6604.0,563.3755,563.3755,561.8848,561.9612,6604.0
2021-02-11 14:05:00,588.08,588.76,587.87,588.22,2455.0,561.9517,562.6014,561.751,562.0854,2455.0
2021-02-11 14:10:00,588.22,588.27,587.08,587.88,4809.0,562.0854,562.1332,560.9961,561.7605,4809.0
2021-02-11 14:15:00,588.03,588.93,588.03,588.69,2748.0,561.9039,562.7639,561.9039,562.5346,2748.0
2021-02-11 14:20:00,588.92,589.37,587.99,588.96,4400.0,562.7543,563.1843,561.8657,562.7926,4400.0
2021-02-11 14:25:00,588.83,589.95,588.55,589.4,4080.0,562.6683,563.7386,562.4008,563.213,4080.0
2021-02-11 14:30:00,589.3,589.32,589.0,589.04,2901.0,563.1175,563.1366,562.8308,562.869,2901.0
2021-02-11 14:35:00,589.0,589.0,587.67,588.15,2169.0,562.8308,562.8308,561.5599,562.0185,2169.0
2021-02-11 14:40:00,588.3,589.29,588.29,589.17,1034.0,562.1619,563.1079,562.1523,562.9932,1034.0
2021-02-11 14:45:00,589.47,590.1,589.02,589.78,3410.0,563.2799,563.8819,562.8499,563.5761,3410.0
2021-02-11 14:50:00,589.71,590.31,589.7,589.94,500.0,563.5092,564.0826,563.4997,563.729,500.0
2021-02-11 14:55:00,589.65,589.88,589.02,589.79,5513.0,563.4519,563.6717,562.8499,563.5857,5513.0
2021-02-11 15:00:00,589.35,589.36,588.31,588.83,5424.0,563.1652,563.1748,562.1714,562.6683,5424.0
2021-02-11 15:05:00,589.15,590.01,589.0,590.0,2247.0,562.9741,563.7959,562.8308,563.7864,2247.0
2021-02-11 15:10:00,589.72,590.37,589.53,590.3,3631.0,563.5188,564.1399,563.3372,564.073,3631.0
2021-02-11 15:15:00,590.18,590.28,589.83,590.14,4950.0,563.9584,564.0539,563.6239,563.9201,4950.0
2021-02-11 15:20:00,589.9,590.54,589.87,590.27,6089.0,563.6908,564.3024,563.6621,564.0444,6089.0
2021-02-11 15:25:00,590.11,590.55,589.9,589.9,2600.0,563.8915,564.3119,563.6908,563.6908,2600.0
2021-02-11 15:30:00,590.38,590.42,589.3,589.3,5507.0,564.1495,564.1877,563.1175,563.1175,5507.0
2021-02-11 15:35:00,589.74,589.76,587.62,588.0,7411.0,563.5379,563.557,561.5121,561.8752,7411.0
2021-02-11 15:40:00,588.09,589.39,588.09,589.1,12641.0,561.9612,563.2035,561.9612,562.9263,12641.0
2021-02-11 15:45:00,589.08,590.68,589.01,590.27,9820.0,562.9072,564.4361,562.8403,564.0444,9820.0
2021-02-11 15:50:00,590.39,591.56,589.96,591.29,21923.0,564.159,565.277,563.7481,565.019,21923.0
2021-02-11 15:55:00,591.67,591.79,590.35,590.98,49708.0,565.3822,565.4968,564.1208,564.7228,49708.0
2021-02-12 09:30:00,591.42,592.32,589.36,589.42,39603.0,565.1433,566.0033,563.1748,563.2321,39603.0
2021-02-12 09:35:00,589.67,591.77,589.15,591.14,12550.0,563.471,565.4777,562.9741,564.8757,12550.0
2021-02-12 09:40:00,591.54,593.55,591.22,593.55,8182.0,565.2579,567.1786,564.9521,567.1786,8182.0
2021-02-12 09:45:00,593.78,595.64,593.78,594.09,17567.0,567.3984,569.1758,567.3984,567.6946,17567.0
2021-02-12 09:50:00,593.86,594.08,592.77,592.93,6359.0,567.4749,567.6851,566.4333,566.5862,6359.0
2021-02-12 09:55:00,592.88,594.53,592.88,594.53,6165.0,566.5384,568.1151,566.5384,568.1151,6165.0
2021-02-12 10:00:00,594.13,595.22,593.97,594.65,6049.0,567.7329,568.7744,567.58,568.2298,6049.0
2021-02-12 10:05:00,595.0,596.57,594.76,596.31,8653.0,568.5642,570.0644,568.3349,569.816,8653.0
2021-02-12 10:10:00,596.23,597.52,595.88,597.2,6725.0,569.7396,570.9722,569.4051,570.6665,6725.0
2021-02-12 10:15:00,597.47,598.52,595.95,596.26,12779.0,570.9245,571.9278,569.472,569.7682,12779.0
2021-02-12 10:20:00,595.97,598.19,595.68,597.96,5300.0,569.4911,571.6125,569.214,571.3927,5300.0
2021-02-12 10:25:00,598.08,599.7,597.76,599.23,9675.0,571.5074,573.0554,571.2016,572.6063,9675.0
2021-02-12 10:30:00,599.04,599.04,596.87,598.08,11940.0,572.4247,572.4247,570.3511,571.5074,11940.0
2021-02-12 10:35:00,598.0,600.41,598.0,599.77,17951.0,571.4309,573.7338,571.4309,573.1223,17951.0
2021-02-12 10:40:00,599.65,600.1,599.5,600.1,9319.0,573.0076,573.4376,572.8643,573.4376,9319.0
2021-02-12 10:45:00,600.17,601.47,599.81,600.59,8104.0,573.5045,574.7467,573.1605,573.9058,8104.0
2021-02-12 10:50:00,600.63,600.86,600.19,600.72,9580.0,573.9441,574.1638,573.5236,574.0301,9580.0
2021-02-12 10:55:00,600.72,601.02,599.98,600.35,7589.0,574.0301,574.3167,573.3229,573.6765,7589.0
2021-02-12 11:00:00,600.4,600.64,599.63,599.92,5500.0,573.7243,573.9536,572.9885,573.2656,5500.0
2021-02-12 11:05:00,599.86,600.26,599.47,599.47,2410.0,573.2083,573.5905,572.8356,572.8356,2410.0
2021-02-12 11:10:00,599.36,600.87,599.15,600.35,6832.0,572.7305,574.1734,572.5298,573.6765,6832.0
2021-02-12 11:15:00,600.4,600.48,599.56,599.56,5127.0,573.7243,573.8007,572.9216,572.9216,5127.0
2021-02-12 11:20:00,599.58,599.58,598.97,599.51,4505.0,572.9407,572.9407,572.3578,572.8738,4505.0
2021-02-12 11:25:00,599.59,600.07,599.29,599.74,6744.0,572.9503,573.4089,572.6636,573.0936,6744.0
2021-02-12 11:30:00,600.04,600.73,599.76,599.81,9576.0,573.3803,574.0396,573.1127,573.1605,9576.0
2021-02-12 11:35:00,599.77,599.83,599.4,599.42,1107.0,573.1223,573.1796,572.7687,572.7878,1107.0
2021-02-12 11:40:00,599.41,599.57,598.41,598.49,5489.0,572.7783,572.9312,571.8227,571.8991,5489.0
2021-02-12 11:45:00,598.77,600.14,598.76,599.67,2555.0,572.1667,573.4758,572.1571,573.0267,2555.0
2021-02-12 11:50:00,599.91,599.91,598.78,598.79,4000.0,573.2561,573.2561,572.1763,572.1858,4000.0
2021-02-12 11:55:00,599.2,599.43,598.2,598.72,7617.0,572.5776,572.7974,571.622,572.1189,7617.0
2021-02-12 12:00:00,598.72,599.58,598.72,599.18,3738.0,572.1189,572.9407,572.1189,572.5585,3738.0
2021-02-12 12:05:00,599.0,599.18,598.47,598.48,3047.0,572.3865,572.5585,571.88,571.8896,3047.0
2021-02-12 12:10:00,598.7,599.24,598.68,599.14,1200.0,572.0998,572.6158,572.0807,572.5203,1200.0
2021-02-12 12:15:00,598.87,598.87,598.5,598.75,2576.0,572.2623,572.2623,571.9087,572.1476,2576.0
2021-02-12 12:20:00,598.52,598.53,598.47,598.5,700.0,571.9278,571.9374,571.88,571.9087,700.0
2021-02-12 12:25:00,599.13,599.45,598.71,599.45,4000.0,572.5107,572.8165,572.1094,572.8165,4000.0
2021-02-12 12:30:00,598.99,599.23,598.82,599.01,2200.0,572.3769,572.6063,572.2145,572.396,2200.0
2021-02-12 12:35:00,598.83,599.23,598.12,598.12,975.0,572.224,572.6063,571.5456,571.5456,975.0
2021-02-12 12:40:00,598.12,598.12,597.34,597.82,1560.0,571.5456,571.5456,570.8002,571.2589,1560.0
2021-02-12 12:45:00,597.97,598.78,597.95,598.78,700.0,571.4022,572.1763,571.3831,572.1763,700.0
2021-02-12 12:50:00,598.28,599.0,598.28,598.35,5008.0,571.6985,572.3865,571.6985,571.7654,5008.0
2021-02-12 12:55:00,597.78,598.23,597.78,598.21,1200.0,571.2207,571.6507,571.2207,571.6316,1200.0
2021-02-12 13:00:00,598.49,598.79,598.36,598.79,1312.0,571.8991,572.1858,571.7749,572.1858,1312.0
2021-02-12 13:05:00,598.77,599.05,598.49,598.68,1600.0,572.1667,572.4343,571.8991,572.0807,1600.0
2021-02-12 13:10:00,599.09,599.24,598.54,598.78,3393.0,572.4725,572.6158,571.9469,572.1763,3393.0
2021-02-12 13:15:00,598.44,598.71,597.53,597.59,4100.0,571.8514,572.1094,570.9818,571.0391,4100.0
2021-02-12 13:20:00,597.01,597.67,596.8,597.67,2229.0,570.4849,571.1156,570.2842,571.1156,2229.0
2021-02-12 13:25:00,597.83,597.83,597.18,597.48,3125.0,571.2685,571.2685,570.6473,570.934,3125.0
2021-02-12 13:30:00,598.13,598.78,598.13,598.54,500.0,571.5551,572.1763,571.5551,571.9469,500.0
2021-02-12 13:35:00,598.98,598.98,597.76,597.76,3300.0,572.3674,572.3674,571.2016,571.2016,3300.0
2021-02-12 13:40:00,597.82,598.2,597.28,597.28,1024.0,571.2589,571.622,570.7429,570.7429,1024.0
2021-02-12 13:45:00,597.31,597.31,596.18,596.18,3086.0,570.7716,570.7716,569.6918,569.6918,3086.0
2021-02-12 13:50:00,596.33,596.88,596.01,596.01,3188.0,569.8351,570.3607,569.5293,569.5293,3188.0
2021-02-12 13:55:00,596.01,596.01,595.0,595.0,2275.0,569.5293,569.5293,568.5642,568.5642,2275.0
2021-02-12 14:00:00,595.22,595.35,595.21,595.21,400.0,568.7744,568.8987,568.7649,568.7649,400.0
2021-02-12 14:05:00,595.19,595.94,594.54,595.93,2253.0,568.7458,569.4624,568.1246,569.4529,2253.0
2021-02-12 14:10:00,595.61,595.74,595.3,595.3,800.0,569.1471,569.2713,568.8509,568.8509,800.0
2021-02-12 14:15:00,595.43,596.11,595.43,596.11,2876.0,568.9751,569.6249,568.9751,569.6249,2876.0
2021-02-12 14:20:00,596.26,596.26,595.59,595.71,2204.0,569.7682,569.7682,569.128,569.2427,2204.0
2021-02-12 14:25:00,596.2,596.9,595.76,595.76,2500.0,569.7109,570.3798,569.2904,569.2904,2500.0
2021-02-12 14:30:00,596.09,596.09,595.38,595.75,2717.0,569.6058,569.6058,568.9273,569.2809,2717.0
2021-02-12 14:35:00,595.16,595.66,594.74,595.34,4336.0,568.7171,569.1949,568.3158,568.8891,4336.0
2021-02-12 14:40:00,595.6,595.6,595.6,595.6,100.0,569.1375,569.1375,569.1375,569.1375,100.0
2021-02-12 14:45:00,595.63,596.56,595.63,596.53,4158.0,569.1662,570.0549,569.1662,570.0262,4158.0
2021-02-12 14:50:00,596.24,596.45,595.7,595.72,1700.0,569.7491,569.9498,569.2331,569.2522,1700.0
2021-02-12 14:55:00,595.54,595.76,595.28,595.28,2120.0,569.0802,569.2904,568.8318,568.8318,2120.0
2021-02-12 15:00:00,595.59,595.61,595.14,595.59,1819.0,569.128,569.1471,568.698,569.128,1819.0
2021-02-12 15:05:00,595.6,595.69,595.17,595.49,3118.0,569.1375,569.2235,568.7266,569.0324,3118.0
2021-02-12 15:10:00,595.34,595.72,594.91,594.91,1660.0,568.8891,569.2522,568.4782,568.4782,1660.0
2021-02-12 15:15:00,595.43,595.63,595.22,595.26,2200.0,568.9751,569.1662,568.7744,568.8126,2200.0
2021-02-12 15:20:00,595.22,595.31,595.01,595.31,1810.0,568.7744,568.8604,568.5738,568.8604,1810.0
2021-02-12 15:25:00,595.24,595.94,595.24,595.94,988.0,568.7935,569.4624,568.7935,569.4624,988.0
2021-02-12 15:30:00,595.45,596.44,595.45,596.44,2300.0,568.9942,569.9402,568.9942,569.9402,2300.0
2021-02-12 15:35:00,596.53,597.29,596.5,596.5,8560.0,570.0262,570.7525,569.9976,569.9976,8560.0
2021-02-12 15:40:00,596.5,596.79,596.36,596.58,3400.0,569.9976,570.2747,569.8638,570.074,3400.0
2021-02-12 15:45:00,596.36,596.95,596.24,596.29,7115.0,569.8638,570.4276,569.7491,569.7969,7115.0
2021-02-12 15:50:00,596.79,597.84,596.4,597.69,14942.0,570.2747,571.278,569.902,571.1347,14942.0
2021-02-12 15:55:00,597.52,598.0,596.79,597.52,35252.0,570.9722,571.4309,570.2747,570.9722,35252.0
2021-02-16 09:30:00,605.48,606.96,605.0,606.46,32594.0,578.5786,579.9928,578.1199,579.515,32594.0
2021-02-16 09:35:00,607.0,607.0,602.76,605.18,14423.0,580.031,580.031,575.9794,578.2919,14423.0
2021-02-16 09:40:00,605.17,606.84,605.04,606.76,7493.0,578.2823,579.8782,578.1581,579.8017,7493.0
2021-02-16 09:45:00,606.96,607.24,606.18,606.32,5120.0,579.9928,580.2604,579.2475,579.3813,5120.0
2021-02-16 09:50:00,606.28,606.28,604.82,604.96,9928.0,579.343,579.343,577.9479,578.0817,9928.0
2021-02-16 09:55:00,605.79,605.8,605.03,605.26,9898.0,578.8748,578.8844,578.1486,578.3684,9898.0
2021-02-16 10:00:00,605.1,605.93,604.75,605.5,5056.0,578.2155,579.0086,577.881,578.5977,5056.0
2021-02-16 10:05:00,606.19,606.27,605.64,605.73,3620.0,579.257,579.3335,578.7315,578.8175,3620.0
2021-02-16 10:10:00,605.43,605.54,604.47,604.71,6301.0,578.5308,578.6359,577.6135,577.8428,6301.0
2021-02-16 10:15:00,604.7,606.0,604.52,605.33,7000.0,577.8332,579.0755,577.6612,578.4352,7000.0
2021-02-16 10:20:00,605.6,607.88,605.59,607.66,6726.0,578.6932,580.8719,578.6837,580.6617,6726.0
2021-02-16 10:25:00,607.6,608.32,607.36,608.19,5080.0,580.6044,581.2924,580.375,581.1682,5080.0
2021-02-16 10:30:00,608.32,608.71,607.87,608.25,3017.0,581.2924,581.6651,580.8624,581.2255,3017.0
2021-02-16 10:35:00,608.38,608.61,608.01,608.14,4350.0,581.3497,581.5695,580.9962,581.1204,4350.0
2021-02-16 10:40:00,608.63,608.71,607.16,607.19,5412.0,581.5886,581.6651,580.1839,580.2126,5412.0
2021-02-16 10:45:00,607.54,607.85,606.72,606.99,5530.0,580.5471,580.8433,579.7635,580.0215,5530.0
2021-02-16 10:50:00,607.24,607.28,605.78,605.78,4613.0,580.2604,580.2986,578.8652,578.8652,4613.0
2021-02-16 10:55:00,605.84,607.0,605.51,606.65,3393.0,578.9226,580.031,578.6072,579.6966,3393.0
2021-02-16 11:00:00,606.75,606.93,606.53,606.81,2107.0,579.7922,579.9642,579.5819,579.8495,2107.0
2021-02-16 11:05:00,606.8,607.03,606.04,606.13,4544.0,579.8399,580.0597,579.1137,579.1997,4544.0
2021-02-16 11:10:00,606.46,607.16,606.46,606.89,2225.0,579.515,580.1839,579.515,579.9259,2225.0
2021-02-16 11:15:00,606.81,606.81,606.06,606.16,2900.0,579.8495,579.8495,579.1328,579.2284,2900.0
2021-02-16 11:20:00,606.26,606.3,605.0,605.0,6767.0,579.3239,579.3621,578.1199,578.1199,6767.0
2021-02-16 11:25:00,604.93,605.59,604.37,605.05,7160.0,578.053,578.6837,577.5179,578.1677,7160.0
2021-02-16 11:30:00,604.67,605.23,604.45,605.05,3173.0,577.8046,578.3397,577.5943,578.1677,3173.0
2021-02-16 11:35:00,605.64,606.35,605.58,605.76,3002.0,578.7315,579.4099,578.6741,578.8461,3002.0
2021-02-16 11:40:00,606.58,607.13,606.2,606.67,2703.0,579.6297,580.1553,579.2666,579.7157,2703.0
2021-02-16 11:45:00,606.62,606.91,604.14,604.14,3150.0,579.6679,579.945,577.2981,577.2981,3150.0
2021-02-16 11:50:00,604.98,604.98,604.0,604.0,3210.0,578.1008,578.1008,577.1643,577.1643,3210.0
2021-02-16 11:55:00,604.03,604.03,603.01,603.18,1532.0,577.193,577.193,576.2183,576.3808,1532.0
2021-02-16 12:00:00,603.18,604.43,603.01,603.35,1660.0,576.3808,577.5752,576.2183,576.5432,1660.0
2021-02-16 12:05:00,603.06,603.53,600.95,600.95,5646.0,576.2661,576.7152,574.2498,574.2498,5646.0
2021-02-16 12:10:00,600.9,603.8,600.9,603.8,2668.0,574.2021,576.9732,574.2021,576.9732,2668.0
2021-02-16 12:15:00,603.06,603.11,602.6,602.61,400.0,576.2661,576.3139,575.8265,575.8361,400.0
2021-02-16 12:20:00,602.83,603.21,602.66,603.12,1400.0,576.0463,576.4094,575.8839,576.3234,1400.0
2021-02-16 12:25:00,603.36,603.65,602.71,603.22,5385.0,576.5528,576.8299,575.9316,576.419,5385.0
2021-02-16 12:30:00,603.7,603.71,602.74,602.94,1224.0,576.8777,576.8872,575.9603,576.1514,1224.0
2021-02-16 12:35:00,602.91,603.35,602.24,602.24,1800.0,576.1228,576.5432,575.4825,575.4825,1800.0
2021-02-16 12:40:00,602.57,602.61,602.22,602.61,600.0,575.7979,575.8361,575.4634,575.8361,600.0
2021-02-16 12:45:00,602.44,602.97,601.92,602.97,971.0,575.6736,576.1801,575.1767,576.1801,971.0
2021-02-16 12:50:00,602.97,602.97,602.97,602.97,0.0,576.1801,576.1801,576.1801,576.1801,0.0
2021-02-16 12:55:00,603.56,604.09,603.43,603.83,2900.0,576.7439,577.2503,576.6197,577.0019,2900.0
2021-02-16 13:00:00,603.66,604.1,603.66,603.85,900.0,576.8394,577.2599,576.8394,577.021,900.0
2021-02-16 13:05:00,604.45,604.8,603.91,603.91,3942.0,577.5943,577.9288,577.0783,577.0783,3942.0
2021-02-16 13:10:00,604.02,604.93,604.02,604.51,881.0,577.1834,578.053,577.1834,577.6517,881.0
2021-02-16 13:15:00,604.08,604.72,603.94,603.94,1000.0,577.2408,577.8523,577.107,577.107,1000.0
2021-02-16 13:20:00,603.94,603.94,603.94,603.94,0.0,577.107,577.107,577.107,577.107,0.0
2021-02-16 13:25:00,603.8,603.8,602.6,602.63,1209.0,576.9732,576.9732,575.8265,575.8552,1209.0
2021-02-16 13:30:00,602.4,602.4,601.65,601.84,2400.0,575.6354,575.6354,574.9187,575.1003,2400.0
2021-02-16 13:35:00,601.85,602.38,600.54,600.54,7085.0,575.1099,575.6163,573.8581,573.8581,7085.0
2021-02-16 13:40:00,600.98,602.19,600.02,600.02,9245.0,574.2785,575.4348,573.3612,573.3612,9245.0
2021-02-16 13:45:00,600.23,601.16,599.82,599.82,3500.0,573.5618,574.4505,573.17,573.17,3500.0
2021-02-16 13:50:00,599.92,599.98,599.5,599.67,1800.0,573.2656,573.3229,572.8643,573.0267,1800.0
2021-02-16 13:55:00,599.5,599.82,599.17,599.82,1991.0,572.8643,573.17,572.5489,573.17,1991.0
2021-02-16 14:00:00,600.11,600.15,599.76,599.76,1000.0,573.4472,573.4854,573.1127,573.1127,1000.0
2021-02-16 14:05:00,600.0,601.0,599.96,600.97,1228.0,573.3421,574.2976,573.3038,574.269,1228.0
2021-02-16 14:10:00,600.26,600.97,600.01,600.9,2101.0,573.5905,574.269,573.3516,574.2021,2101.0
2021-02-16 14:15:00,601.34,602.14,601.34,602.14,400.0,574.6225,575.387,574.6225,575.387,400.0
2021-02-16 14:20:00,602.15,602.15,601.55,601.87,1498.0,575.3965,575.3965,574.8232,575.129,1498.0
2021-02-16 14:25:00,601.64,601.85,601.49,601.74,865.0,574.9092,575.1099,574.7659,575.0047,865.0
2021-02-16 14:30:00,601.76,602.5,601.76,602.38,800.0,575.0239,575.731,575.0239,575.6163,800.0
2021-02-16 14:35:00,602.63,602.69,601.96,601.96,600.0,575.8552,575.9125,575.215,575.215,600.0
2021-02-16 14:40:00,602.72,602.74,602.26,602.26,701.0,575.9412,575.9603,575.5016,575.5016,701.0
2021-02-16 14:45:00,602.41,602.41,601.6,601.87,941.0,575.645,575.645,574.871,575.129,941.0
2021-02-16 14:50:00,601.8,601.8,600.84,600.84,652.0,575.0621,575.0621,574.1447,574.1447,652.0
2021-02-16 14:55:00,600.94,601.64,600.92,601.4,3043.0,574.2403,574.9092,574.2212,574.6799,3043.0
2021-02-16 15:00:00,601.51,601.57,601.28,601.29,400.0,574.785,574.8423,574.5652,574.5747,400.0
2021-02-16 15:05:00,602.28,602.49,601.98,602.04,500.0,575.5208,575.7214,575.2341,575.2914,500.0
2021-02-16 15:10:00,602.71,602.83,602.0,602.0,1744.0,575.9316,576.0463,575.2532,575.2532,1744.0
2021-02-16 15:15:00,602.33,602.33,600.93,601.05,2813.0,575.5685,575.5685,574.2307,574.3454,2813.0
2021-02-16 15:20:00,602.27,602.28,600.79,601.25,1150.0,575.5112,575.5208,574.097,574.5365,1150.0
2021-02-16 15:25:00,601.99,602.32,601.26,601.26,2000.0,575.2436,575.559,574.5461,574.5461,2000.0
2021-02-16 15:30:00,601.87,602.12,601.1,602.01,1900.0,575.129,575.3679,574.3932,575.2627,1900.0
2021-02-16 15:35:00,601.88,602.65,601.61,601.61,1909.0,575.1385,575.8743,574.8805,574.8805,1909.0
2021-02-16 15:40:00,601.65,602.41,600.82,602.41,7427.0,574.9187,575.645,574.1256,575.645,7427.0
2021-02-16 15:45:00,601.81,602.06,601.2,601.4,2980.0,575.0716,575.3105,574.4887,574.6799,2980.0
2021-02-16 15:50:00,601.4,603.4,601.37,603.38,18894.0,574.6799,576.591,574.6512,576.5719,18894.0
2021-02-16 15:55:00,603.57,603.71,602.62,603.31,19042.0,576.7534,576.8872,575.8456,576.505,19042.0
2021-02-17 09:30:00,598.21,598.48,593.88,595.52,37051.0,571.6316,571.8896,567.494,569.0611,37051.0
2021-02-17 09:35:00,595.52,597.21,594.57,595.36,15459.0,569.0611,570.676,568.1533,568.9082,15459.0
2021-02-17 09:40:00,595.62,596.41,595.12,596.03,19920.0,569.1567,569.9116,568.6789,569.5484,19920.0
2021-02-17 09:45:00,595.94,596.65,595.72,596.65,11344.0,569.4624,570.1409,569.2522,570.1409,11344.0
2021-02-17 09:50:00,596.9,597.75,595.5,595.78,12505.0,570.3798,571.192,569.042,569.3095,12505.0
2021-02-17 09:55:00,596.5,596.56,594.13,594.84,11871.0,569.9976,570.0549,567.7329,568.4113,11871.0
2021-02-17 10:00:00,594.44,595.36,592.74,592.74,16964.0,568.0291,568.9082,566.4046,566.4046,16964.0
2021-02-17 10:05:00,592.72,593.15,590.89,593.09,17844.0,566.3855,566.7964,564.6368,566.7391,17844.0
2021-02-17 10:10:00,592.8,593.56,591.24,591.63,4300.0,566.4619,567.1882,564.9713,565.3439,4300.0
2021-02-17 10:15:00,591.15,591.33,590.51,591.02,11878.0,564.8853,565.0573,564.2737,564.761,11878.0
2021-02-17 10:20:00,591.15,591.22,588.4,589.14,6918.0,564.8853,564.9521,562.2574,562.9646,6918.0
2021-02-17 10:25:00,588.82,589.82,587.86,588.96,3514.0,562.6588,563.6143,561.7414,562.7926,3514.0
2021-02-17 10:30:00,588.34,588.34,586.0,586.77,6047.0,562.2001,562.2001,559.9641,560.6999,6047.0
2021-02-17 10:35:00,587.15,588.6,586.51,587.72,6979.0,561.063,562.4486,560.4514,561.6077,6979.0
2021-02-17 10:40:00,587.15,588.1,586.67,586.82,5300.0,561.063,561.9708,560.6043,560.7476,5300.0
2021-02-17 10:45:00,586.62,587.31,585.58,587.24,7876.0,560.5565,561.2159,559.5627,561.149,7876.0
2021-02-17 10:50:00,586.99,587.41,586.41,586.95,8342.0,560.9101,561.3114,560.3559,560.8719,8342.0
2021-02-17 10:55:00,586.79,587.37,586.66,586.97,4579.0,560.719,561.2732,560.5947,560.891,4579.0
2021-02-17 11:00:00,586.98,586.98,585.38,585.64,6774.0,560.9005,560.9005,559.3716,559.6201,6774.0
2021-02-17 11:05:00,585.29,586.23,584.5,585.57,4738.0,559.2856,560.1839,558.5307,559.5532,4738.0
2021-02-17 11:10:00,585.65,585.65,584.58,585.28,4904.0,559.6296,559.6296,558.6072,559.2761,4904.0
2021-02-17 11:15:00,584.94,585.2,583.41,583.49,12124.0,558.9512,559.1996,557.4891,557.5656,12124.0
2021-02-17 11:20:00,583.59,585.66,583.5,584.38,6600.0,557.6611,559.6392,557.5751,558.416,6600.0
2021-02-17 11:25:00,584.38,585.29,584.04,584.83,9596.0,558.416,559.2856,558.0912,558.8461,9596.0
2021-02-17 11:30:00,584.19,584.55,582.34,582.92,6197.0,558.2345,558.5785,556.4667,557.0209,6197.0
2021-02-17 11:35:00,582.87,583.35,582.37,582.97,2350.0,556.9731,557.4318,556.4954,557.0687,2350.0
2021-02-17 11:40:00,582.63,583.61,581.8,582.1,4914.0,556.7438,557.6803,555.9507,556.2373,4914.0
2021-02-17 11:45:00,581.52,583.99,581.46,583.8,2322.0,555.6831,558.0434,555.6258,557.8618,2322.0
2021-02-17 11:50:00,583.85,585.23,583.85,584.74,1200.0,557.9096,559.2283,557.9096,558.7601,1200.0
2021-02-17 11:55:00,584.47,585.24,584.36,584.85,5673.0,558.502,559.2378,558.3969,558.8652,5673.0
2021-02-17 12:00:00,584.87,585.41,584.85,585.37,3751.0,558.8843,559.4003,558.8652,559.3621,3751.0
2021-02-17 12:05:00,586.05,586.05,584.87,584.87,400.0,560.0118,560.0118,558.8843,558.8843,400.0
2021-02-17 12:10:00,586.0,586.0,584.68,585.11,4499.0,559.9641,559.9641,558.7027,559.1136,4499.0
2021-02-17 12:15:00,585.41,586.35,585.11,585.13,4841.0,559.4003,560.2985,559.1136,559.1327,4841.0
2021-02-17 12:20:00,584.93,585.25,583.76,584.49,4862.0,558.9416,559.2474,557.8236,558.5212,4862.0
2021-02-17 12:25:00,584.4,585.3,583.75,585.3,6572.0,558.4352,559.2952,557.814,559.2952,6572.0
2021-02-17 12:30:00,586.49,586.49,585.04,585.09,6985.0,560.4323,560.4323,559.0467,559.0945,6985.0
2021-02-17 12:35:00,585.11,585.91,585.09,585.52,3417.0,559.1136,559.8781,559.0945,559.5054,3417.0
2021-02-17 12:40:00,586.19,586.73,585.55,586.45,5586.0,560.1456,560.6616,559.5341,560.3941,5586.0
2021-02-17 12:45:00,585.97,586.46,585.51,585.93,3907.0,559.9354,560.4036,559.4958,559.8972,3907.0
2021-02-17 12:50:00,586.33,586.33,585.01,585.08,3975.0,560.2794,560.2794,559.0181,559.0849,3975.0
2021-02-17 12:55:00,584.77,585.84,584.73,584.85,4260.0,558.7887,559.8112,558.7505,558.8652,4260.0
2021-02-17 13:00:00,584.78,585.11,584.22,584.77,6488.0,558.7983,559.1136,558.2632,558.7887,6488.0
2021-02-17 13:05:00,585.59,586.17,585.06,586.17,4665.0,559.5723,560.1265,559.0658,560.1265,4665.0
2021-02-17 13:10:00,585.52,586.03,585.37,585.5,1732.0,559.5054,559.9927,559.3621,559.4863,1732.0
2021-02-17 13:15:00,585.37,585.89,585.14,585.88,2600.0,559.3621,559.859,559.1423,559.8494,2600.0
2021-02-17 13:20:00,585.56,585.87,585.15,585.46,5105.0,559.5436,559.8398,559.1518,559.4481,5105.0
2021-02-17 13:25:00,585.56,585.8,585.0,585.62,2403.0,559.5436,559.773,559.0085,559.601,2403.0
2021-02-17 13:30:00,586.21,586.53,585.47,586.3,3830.0,560.1647,560.4705,559.4576,560.2507,3830.0
2021-02-17 13:35:00,586.0,586.77,585.43,585.67,4308.0,559.9641,560.6999,559.4194,559.6487,4308.0
2021-02-17 13:40:00,585.69,586.63,585.42,586.57,6943.0,559.6678,560.5661,559.4098,560.5087,6943.0
2021-02-17 13:45:00,585.58,586.73,584.51,585.65,12323.0,559.5627,560.6616,558.5403,559.6296,12323.0
2021-02-17 13:50:00,585.65,587.03,585.14,586.98,3138.0,559.6296,560.9483,559.1423,560.9005,3138.0
2021-02-17 13:55:00,586.8,588.08,586.8,587.1,1667.0,560.7285,561.9517,560.7285,561.0152,1667.0
2021-02-17 14:00:00,587.93,588.08,587.69,588.07,301.0,561.8083,561.9517,561.579,561.9421,301.0
2021-02-17 14:05:00,588.24,589.09,588.24,588.71,905.0,562.1045,562.9168,562.1045,562.5537,905.0
2021-02-17 14:10:00,588.98,589.05,588.5,588.99,6296.0,562.8117,562.8786,562.353,562.8212,6296.0
2021-02-17 14:15:00,588.88,588.88,588.2,588.51,1115.0,562.7161,562.7161,562.0663,562.3626,1115.0
2021-02-17 14:20:00,588.57,588.57,587.25,587.49,1461.0,562.4199,562.4199,561.1585,561.3879,1461.0
2021-02-17 14:25:00,587.21,588.13,586.77,586.77,3440.0,561.1203,561.9994,560.6999,560.6999,3440.0
2021-02-17 14:30:00,586.86,587.53,586.79,587.45,1670.0,560.7859,561.4261,560.719,561.3496,1670.0
2021-02-17 14:35:00,587.99,587.99,587.05,587.76,1000.0,561.8657,561.8657,560.9674,561.6459,1000.0
2021-02-17 14:40:00,588.25,588.26,587.51,587.51,1324.0,562.1141,562.1237,561.407,561.407,1324.0
2021-02-17 14:45:00,588.17,588.71,587.85,588.51,2000.0,562.0377,562.5537,561.7319,562.3626,2000.0
2021-02-17 14:50:00,588.44,588.44,587.63,587.63,700.0,562.2957,562.2957,561.5217,561.5217,700.0
2021-02-17 14:55:00,588.04,588.14,587.22,587.9,3389.0,561.9134,562.009,561.1299,561.7797,3389.0
2021-02-17 15:00:00,587.38,588.41,587.0,588.41,3850.0,561.2828,562.267,560.9196,562.267,3850.0
2021-02-17 15:05:00,588.22,588.62,587.69,588.48,4870.0,562.0854,562.4677,561.579,562.3339,4870.0
2021-02-17 15:10:00,588.51,588.51,587.25,587.35,4466.0,562.3626,562.3626,561.1585,561.2541,4466.0
2021-02-17 15:15:00,587.39,588.09,587.38,588.07,2006.0,561.2923,561.9612,561.2828,561.9421,2006.0
2021-02-17 15:20:00,587.93,589.55,587.92,589.5,3819.0,561.8083,563.3563,561.7988,563.3086,3819.0
2021-02-17 15:25:00,589.61,589.61,589.2,589.33,3991.0,563.4137,563.4137,563.0219,563.1461,3991.0
2021-02-17 15:30:00,589.56,590.63,589.56,590.13,4771.0,563.3659,564.3884,563.3659,563.9106,4771.0
2021-02-17 15:35:00,590.37,590.51,589.0,589.24,5754.0,564.1399,564.2737,562.8308,563.0601,5754.0
2021-02-17 15:40:00,589.36,589.79,588.61,588.91,13033.0,563.1748,563.5857,562.4581,562.7448,13033.0
2021-02-17 15:45:00,588.82,590.38,588.82,590.0,5173.0,562.6588,564.1495,562.6588,563.7864,5173.0
2021-02-17 15:50:00,590.0,590.21,589.44,589.6,7609.0,563.7864,563.987,563.2512,563.4041,7609.0
2021-02-17 15:55:00,588.9,589.72,587.15,587.69,23250.0,562.7352,563.5188,561.063,561.579,23250.0
2021-02-18 09:30:00,584.54,585.29,582.09,585.29,50090.0,558.5689,559.2856,556.2278,559.2856,50090.0
2021-02-18 09:35:00,585.37,586.8,583.35,583.35,16507.0,559.3621,560.7285,557.4318,557.4318,16507.0
2021-02-18 09:40:00,583.35,583.55,582.57,582.6,8531.0,557.4318,557.6229,556.6865,556.7151,8531.0
2021-02-18 09:45:00,582.47,584.08,582.31,583.3,6771.0,556.5909,558.1294,556.438,557.384,6771.0
2021-02-18 09:50:00,583.25,583.73,582.82,582.98,3230.0,557.3363,557.7949,556.9254,557.0782,3230.0
2021-02-18 09:55:00,582.99,583.85,582.62,582.77,5722.0,557.0878,557.9096,556.7342,556.8776,5722.0
2021-02-18 10:00:00,582.56,583.24,582.23,582.23,4400.0,556.6769,557.3267,556.3616,556.3616,4400.0
2021-02-18 10:05:00,582.0,582.07,579.61,579.94,10579.0,556.1418,556.2087,553.858,554.1733,10579.0
2021-02-18 10:10:00,580.09,581.27,579.56,579.84,3400.0,554.3167,555.4442,553.8102,554.0778,3400.0
2021-02-18 10:15:00,579.59,579.85,577.37,577.62,3700.0,553.8389,554.0873,551.7175,551.9564,3700.0
2021-02-18 10:20:00,577.94,578.79,576.2,577.03,4773.0,552.2622,553.0744,550.5995,551.3926,4773.0
2021-02-18 10:25:00,576.82,577.21,576.26,577.05,10400.0,551.1919,551.5646,550.6568,551.4117,10400.0
2021-02-18 10:30:00,576.82,577.5,576.05,577.5,11211.0,551.1919,551.8417,550.4561,551.8417,11211.0
2021-02-18 10:35:00,577.7,580.63,577.7,580.06,19400.0,552.0328,554.8327,552.0328,554.288,19400.0
2021-02-18 10:40:00,580.13,580.75,579.69,580.45,2930.0,554.3549,554.9473,553.9344,554.6607,2930.0
2021-02-18 10:45:00,580.16,580.95,579.55,580.87,4800.0,554.3835,555.1384,553.8006,555.062,4800.0
2021-02-18 10:50:00,580.46,581.01,579.56,580.23,6633.0,554.6702,555.1958,553.8102,554.4504,6633.0
2021-02-18 10:55:00,580.22,580.34,579.0,579.0,5094.0,554.4409,554.5555,553.2751,553.2751,5094.0
2021-02-18 11:00:00,579.11,580.17,579.11,580.01,6349.0,553.3802,554.3931,553.3802,554.2402,6349.0
2021-02-18 11:05:00,580.62,580.7,579.76,579.88,10077.0,554.8231,554.8995,554.0013,554.116,10077.0
2021-02-18 11:10:00,580.08,580.65,579.42,579.8,3208.0,554.3071,554.8518,553.6764,554.0395,3208.0
2021-02-18 11:15:00,580.88,582.0,580.39,581.09,9032.0,555.0716,556.1418,554.6033,555.2722,9032.0
2021-02-18 11:20:00,581.14,581.14,579.41,579.41,3501.0,555.32,555.32,553.6669,553.6669,3501.0
2021-02-18 11:25:00,579.91,580.14,579.22,579.48,3096.0,554.1446,554.3644,553.4853,553.7338,3096.0
2021-02-18 11:30:00,579.36,581.57,578.8,581.14,5887.0,553.6191,555.7309,553.084,555.32,5887.0
2021-02-18 11:35:00,581.34,581.45,579.85,579.85,2041.0,555.5111,555.6162,554.0873,554.0873,2041.0
2021-02-18 11:40:00,580.05,580.11,579.44,580.11,4693.0,554.2784,554.3358,553.6955,554.3358,4693.0
2021-02-18 11:45:00,580.16,580.16,579.8,579.8,516.0,554.3835,554.3835,554.0395,554.0395,516.0
2021-02-18 11:50:00,579.65,580.47,579.65,580.47,2100.0,553.8962,554.6798,553.8962,554.6798,2100.0
2021-02-18 11:55:00,580.54,580.54,579.79,580.4,1275.0,554.7467,554.7467,554.03,554.6129,1275.0
2021-02-18 12:00:00,580.4,580.41,579.41,579.41,900.0,554.6129,554.6224,553.6669,553.6669,900.0
2021-02-18 12:05:00,579.24,579.45,578.61,579.31,3517.0,553.5044,553.7051,552.9024,553.5713,3517.0
2021-02-18 12:10:00,579.31,580.01,579.28,580.01,1966.0,553.5713,554.2402,553.5426,554.2402,1966.0
2021-02-18 12:15:00,579.56,580.01,579.55,579.89,970.0,553.8102,554.2402,553.8006,554.1255,970.0
2021-02-18 12:20:00,579.9,581.21,579.83,581.14,1623.0,554.1351,555.3869,554.0682,555.32,1623.0
2021-02-18 12:25:00,581.29,582.22,581.28,581.28,3200.0,555.4633,556.352,555.4538,555.4538,3200.0
2021-02-18 12:30:00,581.98,582.01,580.88,581.25,3530.0,556.1227,556.1513,555.0716,555.4251,3530.0
2021-02-18 12:35:00,581.35,581.79,581.04,581.04,1031.0,555.5207,555.9411,555.2244,555.2244,1031.0
2021-02-18 12:40:00,581.0,581.8,580.85,580.99,3660.0,555.1862,555.9507,555.0429,555.1767,3660.0
2021-02-18 12:45:00,580.53,581.62,580.53,581.33,2391.0,554.7371,555.7787,554.7371,555.5016,2391.0
2021-02-18 12:50:00,581.6,581.99,581.23,581.37,2909.0,555.7596,556.1322,555.406,555.5398,2909.0
2021-02-18 12:55:00,581.37,582.2,581.37,582.0,722.0,555.5398,556.3329,555.5398,556.1418,722.0
2021-02-18 13:00:00,582.13,582.34,581.65,581.96,1430.0,556.266,556.4667,555.8073,556.1036,1430.0
2021-02-18 13:05:00,581.96,582.68,581.96,582.07,1200.0,556.1036,556.7916,556.1036,556.2087,1200.0
2021-02-18 13:10:00,582.18,582.22,581.75,582.04,2489.0,556.3138,556.352,555.9029,556.18,2489.0
2021-02-18 13:15:00,582.51,583.58,582.51,583.58,1000.0,556.6291,557.6516,556.6291,557.6516,1000.0
2021-02-18 13:20:00,583.61,585.43,583.61,585.43,1719.0,557.6803,559.4194,557.6803,559.4194,1719.0
2021-02-18 13:25:00,585.24,585.98,585.11,585.65,2200.0,559.2378,559.945,559.1136,559.6296,2200.0
2021-02-18 13:30:00,585.98,586.38,585.98,586.38,1400.0,559.945,560.3272,559.945,560.3272,1400.0
2021-02-18 13:35:00,586.18,587.11,586.07,586.87,3050.0,560.1361,561.0248,560.031,560.7954,3050.0
2021-02-18 13:40:00,586.63,587.56,586.3,586.54,3995.0,560.5661,561.4548,560.2507,560.4801,3995.0
2021-02-18 13:45:00,587.42,588.86,587.42,588.09,2804.0,561.321,562.697,561.321,561.9612,2804.0
2021-02-18 13:50:00,588.08,588.47,587.57,588.44,3775.0,561.9517,562.3243,561.4643,562.2957,3775.0
2021-02-18 13:55:00,587.8,588.49,587.8,588.02,1701.0,561.6841,562.3434,561.6841,561.8943,1701.0
2021-02-18 14:00:00,588.27,589.47,587.82,588.84,3648.0,562.1332,563.2799,561.7032,562.6779,3648.0
2021-02-18 14:05:00,588.89,588.92,588.1,588.18,2242.0,562.7257,562.7543,561.9708,562.0472,2242.0
2021-02-18 14:10:00,588.0,588.87,588.0,588.53,3624.0,561.8752,562.7066,561.8752,562.3817,3624.0
2021-02-18 14:15:00,588.19,588.75,587.2,587.24,1978.0,562.0568,562.5919,561.1108,561.149,1978.0
2021-02-18 14:20:00,587.21,587.21,586.1,586.1,3998.0,561.1203,561.1203,560.0596,560.0596,3998.0
2021-02-18 14:25:00,586.06,586.06,584.92,585.42,5148.0,560.0214,560.0214,558.9321,559.4098,5148.0
2021-02-18 14:30:00,585.21,586.25,585.21,586.2,1900.0,559.2092,560.203,559.2092,560.1552,1900.0
2021-02-18 14:35:00,585.91,585.91,585.45,585.45,700.0,559.8781,559.8781,559.4385,559.4385,700.0
2021-02-18 14:40:00,585.65,585.8,585.25,585.35,1500.0,559.6296,559.773,559.2474,559.343,1500.0
2021-02-18 14:45:00,585.0,585.52,584.77,584.93,2900.0,559.0085,559.5054,558.7887,558.9416,2900.0
2021-02-18 14:50:00,584.95,585.23,584.67,584.7,2050.0,558.9607,559.2283,558.6932,558.7218,2050.0
2021-02-18 14:55:00,584.72,586.69,584.72,586.69,2292.0,558.7409,560.6234,558.7409,560.6234,2292.0
2021-02-18 15:00:00,586.31,586.31,585.62,585.76,2014.0,560.2603,560.2603,559.601,559.7347,2014.0
2021-02-18 15:05:00,586.56,586.82,586.2,586.82,2000.0,560.4992,560.7476,560.1552,560.7476,2000.0
2021-02-18 15:10:00,586.94,587.15,586.62,587.11,500.0,560.8623,561.063,560.5565,561.0248,500.0
2021-02-18 15:15:00,586.93,587.18,586.09,586.52,1542.0,560.8528,561.0916,560.0501,560.461,1542.0
2021-02-18 15:20:00,586.37,587.6,586.36,587.35,3900.0,560.3176,561.493,560.3081,561.2541,3900.0
2021-02-18 15:25:00,587.05,587.9,587.01,587.36,2850.0,560.9674,561.7797,560.9292,561.2636,2850.0
2021-02-18 15:30:00,587.07,588.03,587.07,587.59,4518.0,560.9865,561.9039,560.9865,561.4834,4518.0
2021-02-18 15:35:00,587.35,588.68,587.35,588.03,9964.0,561.2541,562.525,561.2541,561.9039,9964.0
2021-02-18 15:40:00,587.74,588.28,587.13,587.14,4200.0,561.6268,562.1428,561.0439,561.0534,4200.0
2021-02-18 15:45:00,587.14,587.14,585.0,585.53,11400.0,561.0534,561.0534,559.0085,559.515,11400.0
2021-02-18 15:50:00,585.47,585.67,583.18,583.57,21994.0,559.4576,559.6487,557.2694,557.642,21994.0
2021-02-18 15:55:00,583.49,584.24,582.21,582.22,46494.0,557.5656,558.2823,556.3425,556.352,46494.0
2021-02-19 09:30:00,591.84,593.85,591.18,593.13,62700.0,565.5446,567.4653,564.9139,566.7773,62700.0
2021-02-19 09:35:00,592.85,594.72,592.83,594.72,33480.0,566.5097,568.2966,566.4906,568.2966,33480.0
2021-02-19 09:40:00,594.28,594.95,593.49,594.15,12942.0,567.8762,568.5164,567.1213,567.752,12942.0
2021-02-19 09:45:00,593.95,594.89,593.54,594.62,9154.0,567.5609,568.4591,567.1691,568.2011,9154.0
2021-02-19 09:50:00,594.35,596.1,594.33,595.07,7027.0,567.9431,569.6153,567.924,568.6311,7027.0
2021-02-19 09:55:00,594.85,596.6,594.66,596.47,17510.0,568.4209,570.0931,568.2393,569.9689,17510.0
2021-02-19 10:00:00,596.62,597.32,596.44,596.57,15922.0,570.1122,570.7811,569.9402,570.0644,15922.0
2021-02-19 10:05:00,596.52,597.08,596.18,596.62,6485.0,570.0167,570.5518,569.6918,570.1122,6485.0
2021-02-19 10:10:00,596.73,597.18,596.03,597.18,20800.0,570.2173,570.6473,569.5484,570.6473,20800.0
2021-02-19 10:15:00,597.41,598.63,597.39,597.5,7595.0,570.8671,572.0329,570.848,570.9531,7595.0
2021-02-19 10:20:00,597.42,597.42,596.66,597.08,4200.0,570.8767,570.8767,570.1504,570.5518,4200.0
2021-02-19 10:25:00,597.05,598.08,596.41,598.08,4850.0,570.5231,571.5074,569.9116,571.5074,4850.0
2021-02-19 10:30:00,598.72,599.11,598.12,599.01,8984.0,572.1189,572.4916,571.5456,572.396,8984.0
2021-02-19 10:35:00,599.14,599.27,598.93,598.94,2984.0,572.5203,572.6445,572.3196,572.3291,2984.0
2021-02-19 10:40:00,599.34,600.03,598.92,599.21,3806.0,572.7114,573.3707,572.31,572.5872,3806.0
2021-02-19 10:45:00,599.31,599.51,598.79,598.79,2200.0,572.6827,572.8738,572.1858,572.1858,2200.0
2021-02-19 10:50:00,598.75,599.14,598.55,598.62,2200.0,572.1476,572.5203,571.9565,572.0234,2200.0
2021-02-19 10:55:00,598.51,599.21,598.49,599.04,3569.0,571.9183,572.5872,571.8991,572.4247,3569.0
2021-02-19 11:00:00,598.91,599.57,598.91,599.36,5278.0,572.3005,572.9312,572.3005,572.7305,5278.0
2021-02-19 11:05:00,599.16,599.61,599.05,599.43,2783.0,572.5394,572.9694,572.4343,572.7974,2783.0
2021-02-19 11:10:00,599.52,599.52,599.11,599.31,2400.0,572.8834,572.8834,572.4916,572.6827,2400.0
2021-02-19 11:15:00,599.43,599.77,599.11,599.63,3608.0,572.7974,573.1223,572.4916,572.9885,3608.0
2021-02-19 11:20:00,599.7,599.91,599.23,599.85,3004.0,573.0554,573.2561,572.6063,573.1987,3004.0
2021-02-19 11:25:00,600.04,600.48,599.82,600.36,4300.0,573.3803,573.8007,573.17,573.6861,4300.0
2021-02-19 11:30:00,600.49,600.75,599.5,599.61,19173.0,573.8103,574.0587,572.8643,572.9694,19173.0
2021-02-19 11:35:00,599.8,600.03,599.28,599.29,5835.0,573.1509,573.3707,572.654,572.6636,5835.0
2021-02-19 11:40:00,599.5,600.05,599.5,600.05,3267.0,572.8643,573.3898,572.8643,573.3898,3267.0
2021-02-19 11:45:00,599.89,600.56,599.39,599.92,8079.0,573.2369,573.8772,572.7592,573.2656,8079.0
2021-02-19 11:50:00,599.38,599.39,598.61,598.71,900.0,572.7496,572.7592,572.0138,572.1094,900.0
2021-02-19 11:55:00,598.71,599.1,598.09,598.49,1200.0,572.1094,572.482,571.5169,571.8991,1200.0
2021-02-19 12:00:00,597.95,598.65,597.95,598.36,2697.0,571.3831,572.052,571.3831,571.7749,2697.0
2021-02-19 12:05:00,598.05,598.05,596.54,596.55,2036.0,571.4787,571.4787,570.0358,570.0453,2036.0
2021-02-19 12:10:00,596.75,596.75,595.71,596.18,1510.0,570.2364,570.2364,569.2427,569.6918,1510.0
2021-02-19 12:15:00,596.11,596.65,595.48,595.71,2004.0,569.6249,570.1409,569.0229,569.2427,2004.0
2021-02-19 12:20:00,595.03,595.39,594.1,594.25,4353.0,568.5929,568.9369,567.7042,567.8475,4353.0
2021-02-19 12:25:00,594.1,594.68,593.62,593.96,5373.0,567.7042,568.2584,567.2455,567.5704,5373.0
2021-02-19 12:30:00,593.93,594.46,593.01,593.32,4679.0,567.5417,568.0482,566.6626,566.9588,4679.0
2021-02-19 12:35:00,593.3,593.9,592.8,593.48,4840.0,566.9397,567.5131,566.4619,567.1117,4840.0
2021-02-19 12:40:00,593.31,594.01,593.11,594.01,7883.0,566.9493,567.6182,566.7582,567.6182,7883.0
2021-02-19 12:45:00,594.26,594.56,593.58,593.58,2960.0,567.8571,568.1438,567.2073,567.2073,2960.0
2021-02-19 12:50:00,593.58,593.83,591.46,592.45,5610.0,567.2073,567.4462,565.1815,566.1275,5610.0
2021-02-19 12:55:00,592.18,593.53,592.0,593.53,6318.0,565.8695,567.1595,565.6975,567.1595,6318.0
2021-02-19 13:00:00,593.83,593.83,592.51,592.51,3202.0,567.4462,567.4462,566.1848,566.1848,3202.0
2021-02-19 13:05:00,592.15,592.16,590.85,590.85,6874.0,565.8408,565.8504,564.5986,564.5986,6874.0
2021-02-19 13:10:00,590.6,591.25,590.2,590.93,6365.0,564.3597,564.9808,563.9775,564.675,6365.0
2021-02-19 13:15:00,591.05,591.09,590.73,590.76,1700.0,564.7897,564.8279,564.4839,564.5126,1700.0
2021-02-19 13:20:00,590.26,590.74,589.39,590.68,3668.0,564.0348,564.4935,563.2035,564.4361,3668.0
2021-02-19 13:25:00,590.58,591.74,590.53,591.74,3303.0,564.3406,565.449,564.2928,565.449,3303.0
2021-02-19 13:30:00,592.0,592.08,590.29,590.87,3273.0,565.6975,565.7739,564.0635,564.6177,3273.0
2021-02-19 13:35:00,591.13,591.82,590.5,591.63,2435.0,564.8661,565.5255,564.2641,565.3439,2435.0
2021-02-19 13:40:00,591.81,592.49,591.29,592.41,1300.0,565.5159,566.1657,565.019,566.0893,1300.0
2021-02-19 13:45:00,592.3,592.82,592.12,592.6,4659.0,565.9842,566.4811,565.8122,566.2708,4659.0
2021-02-19 13:50:00,592.44,592.51,591.69,592.13,2814.0,566.1179,566.1848,565.4013,565.8217,2814.0
2021-02-19 13:55:00,592.43,592.7,591.76,592.25,2212.0,566.1084,566.3664,565.4682,565.9364,2212.0
2021-02-19 14:00:00,592.05,592.49,592.03,592.41,900.0,565.7453,566.1657,565.7262,566.0893,900.0
2021-02-19 14:05:00,591.66,592.12,591.39,591.39,800.0,565.3726,565.8122,565.1146,565.1146,800.0
2021-02-19 14:10:00,591.78,592.62,591.78,592.0,1774.0,565.4873,566.2899,565.4873,565.6975,1774.0
2021-02-19 14:15:00,592.38,592.49,591.82,592.22,1986.0,566.0606,566.1657,565.5255,565.9077,1986.0
2021-02-19 14:20:00,592.48,592.48,591.42,591.42,1724.0,566.1562,566.1562,565.1433,565.1433,1724.0
2021-02-19 14:25:00,591.22,591.38,590.56,590.56,2195.0,564.9521,565.105,564.3215,564.3215,2195.0
2021-02-19 14:30:00,590.36,591.45,590.36,591.44,2596.0,564.1304,565.1719,564.1304,565.1624,2596.0
2021-02-19 14:35:00,591.17,591.63,591.16,591.35,3117.0,564.9044,565.3439,564.8948,565.0764,3117.0
2021-02-19 14:40:00,591.49,592.04,591.41,592.04,1710.0,565.2102,565.7357,565.1337,565.7357,1710.0
2021-02-19 14:45:00,592.02,593.17,591.94,592.49,3388.0,565.7166,566.8155,565.6402,566.1657,3388.0
2021-02-19 14:50:00,592.45,593.11,591.9,592.31,3200.0,566.1275,566.7582,565.6019,565.9937,3200.0
2021-02-19 14:55:00,592.7,593.94,592.55,593.51,2200.0,566.3664,567.5513,566.2231,567.1404,2200.0
2021-02-19 15:00:00,593.53,594.17,593.37,593.75,2723.0,567.1595,567.7711,567.0066,567.3697,2723.0
2021-02-19 15:05:00,593.64,593.9,593.19,593.61,3200.0,567.2646,567.5131,566.8346,567.236,3200.0
2021-02-19 15:10:00,593.69,594.67,593.69,594.05,6196.0,567.3124,568.2489,567.3124,567.6564,6196.0
2021-02-19 15:15:00,594.06,594.7,593.76,594.7,2110.0,567.666,568.2775,567.3793,568.2775,2110.0
2021-02-19 15:20:00,594.58,594.62,594.07,594.55,1100.0,568.1629,568.2011,567.6755,568.1342,1100.0
2021-02-19 15:25:00,594.74,594.84,593.66,593.95,2816.0,568.3158,568.4113,567.2837,567.5609,2816.0
2021-02-19 15:30:00,593.72,594.6,593.22,594.15,6458.0,567.3411,568.182,566.8633,567.752,6458.0
2021-02-19 15:35:00,594.25,594.25,593.13,593.77,4208.0,567.8475,567.8475,566.7773,567.3889,4208.0
2021-02-19 15:40:00,593.46,593.71,593.12,593.64,3719.0,567.0926,567.3315,566.7677,567.2646,3719.0
2021-02-19 15:45:00,593.3,593.99,593.3,593.5,5613.0,566.9397,567.5991,566.9397,567.1308,5613.0
2021-02-19 15:50:00,593.71,594.18,592.84,593.98,7467.0,567.3315,567.7806,566.5002,567.5895,7467.0
2021-02-19 15:55:00,593.99,594.4,593.17,594.4,20466.0,567.5991,567.9909,566.8155,567.9909,20466.0
2021-02-22 09:30:00,587.62,587.7,585.32,585.45,27625.0,561.5121,561.5885,559.3143,559.4385,27625.0
2021-02-22 09:35:00,585.44,588.39,585.38,587.02,14033.0,559.429,562.2479,559.3716,560.9388,14033.0
2021-02-22 09:40:00,587.17,587.2,585.41,586.87,11512.0,561.0821,561.1108,559.4003,560.7954,11512.0
2021-02-22 09:45:00,587.38,588.34,586.52,588.33,7290.0,561.2828,562.2001,560.461,562.1905,7290.0
2021-02-22 09:50:00,587.94,588.58,587.72,588.2,7709.0,561.8179,562.4294,561.6077,562.0663,7709.0
2021-02-22 09:55:00,588.52,589.14,588.01,588.76,13391.0,562.3721,562.9646,561.8848,562.6014,13391.0
2021-02-22 10:00:00,588.71,589.25,588.37,588.8,8422.0,562.5537,563.0697,562.2288,562.6397,8422.0
2021-02-22 10:05:00,588.51,589.07,587.37,587.81,10310.0,562.3626,562.8977,561.2732,561.6937,10310.0
2021-02-22 10:10:00,587.8,589.0,587.74,588.74,6912.0,561.6841,562.8308,561.6268,562.5823,6912.0
2021-02-22 10:15:00,588.48,589.06,587.41,588.31,6497.0,562.3339,562.8881,561.3114,562.1714,6497.0
2021-02-22 10:20:00,588.37,588.75,587.39,588.09,22481.0,562.2288,562.5919,561.2923,561.9612,22481.0
2021-02-22 10:25:00,588.16,588.98,588.07,588.98,3324.0,562.0281,562.8117,561.9421,562.8117,3324.0
2021-02-22 10:30:00,588.88,588.99,587.93,587.96,6463.0,562.7161,562.8212,561.8083,561.837,6463.0
2021-02-22 10:35:00,588.41,589.24,588.34,588.91,3924.0,562.267,563.0601,562.2001,562.7448,3924.0
2021-02-22 10:40:00,588.76,589.65,588.37,589.65,3150.0,562.6014,563.4519,562.2288,563.4519,3150.0
2021-02-22 10:45:00,589.66,589.98,589.4,589.98,3283.0,563.4615,563.7672,563.213,563.7672,3283.0
2021-02-22 10:50:00,589.49,589.63,588.38,588.89,9025.0,563.299,563.4328,562.2383,562.7257,9025.0
2021-02-22 10:55:00,588.79,589.09,588.43,588.85,5700.0,562.6301,562.9168,562.2861,562.6874,5700.0
2021-02-22 11:00:00,588.93,589.4,588.53,588.88,3400.0,562.7639,563.213,562.3817,562.7161,3400.0
2021-02-22 11:05:00,588.83,589.68,588.5,589.38,7514.0,562.6683,563.4806,562.353,563.1939,7514.0
2021-02-22 11:10:00,589.02,589.81,589.02,589.73,4287.0,562.8499,563.6048,562.8499,563.5283,4287.0
2021-02-22 11:15:00,589.33,589.69,588.85,589.61,5600.0,563.1461,563.4901,562.6874,563.4137,5600.0
2021-02-22 11:20:00,589.33,589.79,589.33,589.72,6012.0,563.1461,563.5857,563.1461,563.5188,6012.0
2021-02-22 11:25:00,589.89,590.12,588.69,588.79,6149.0,563.6812,563.901,562.5346,562.6301,6149.0
2021-02-22 11:30:00,588.58,588.59,587.01,587.28,14251.0,562.4294,562.439,560.9292,561.1872,14251.0
2021-02-22 11:35:00,587.34,588.0,587.33,587.93,1600.0,561.2445,561.8752,561.235,561.8083,1600.0
2021-02-22 11:40:00,587.96,588.07,587.57,587.58,2100.0,561.837,561.9421,561.4643,561.4739,2100.0
2021-02-22 11:45:00,587.34,588.37,585.74,585.74,4825.0,561.2445,562.2288,559.7156,559.7156,4825.0
2021-02-22 11:50:00,586.01,587.72,586.01,586.73,2270.0,559.9736,561.6077,559.9736,560.6616,2270.0
2021-02-22 11:55:00,585.72,585.78,584.67,585.1,2930.0,559.6965,559.7538,558.6932,559.1041,2930.0
2021-02-22 12:00:00,585.11,585.52,584.43,584.98,2319.0,559.1136,559.5054,558.4638,558.9894,2319.0
2021-02-22 12:05:00,585.26,585.29,583.93,584.16,4326.0,559.2569,559.2856,557.986,558.2058,4326.0
2021-02-22 12:10:00,583.73,583.94,583.15,583.71,3520.0,557.7949,557.9956,557.2407,557.7758,3520.0
2021-02-22 12:15:00,583.35,584.2,583.33,583.73,1800.0,557.4318,558.244,557.4127,557.7949,1800.0
2021-02-22 12:20:00,584.17,584.83,583.78,583.9,2177.0,558.2154,558.8461,557.8427,557.9574,2177.0
2021-02-22 12:25:00,583.8,584.16,583.61,583.89,1931.0,557.8618,558.2058,557.6803,557.9478,1931.0
2021-02-22 12:30:00,583.7,583.9,582.85,583.9,4484.0,557.7663,557.9574,556.954,557.9574,4484.0
2021-02-22 12:35:00,584.46,585.27,584.46,584.82,2833.0,558.4925,559.2665,558.4925,558.8365,2833.0
2021-02-22 12:40:00,584.71,585.9,584.7,585.08,2693.0,558.7314,559.8685,558.7218,559.0849,2693.0
2021-02-22 12:45:00,585.16,585.58,584.95,584.95,2300.0,559.1614,559.5627,558.9607,558.9607,2300.0
2021-02-22 12:50:00,585.11,585.98,585.1,585.55,2318.0,559.1136,559.945,559.1041,559.5341,2318.0
2021-02-22 12:55:00,585.41,585.6,585.13,585.37,1000.0,559.4003,559.5818,559.1327,559.3621,1000.0
2021-02-22 13:00:00,585.26,585.26,584.33,584.45,1860.0,559.2569,559.2569,558.3683,558.4829,1860.0
2021-02-22 13:05:00,584.28,584.45,584.03,584.45,1816.0,558.3205,558.4829,558.0816,558.4829,1816.0
2021-02-22 13:10:00,584.48,585.14,584.4,584.4,1532.0,558.5116,559.1423,558.4352,558.4352,1532.0
2021-02-22 13:15:00,584.13,584.51,584.13,584.27,600.0,558.1772,558.5403,558.1772,558.3109,600.0
2021-02-22 13:20:00,584.28,585.21,584.28,584.93,1400.0,558.3205,559.2092,558.3205,558.9416,1400.0
2021-02-22 13:25:00,584.74,585.46,584.74,585.46,1284.0,558.7601,559.4481,558.7601,559.4481,1284.0
2021-02-22 13:30:00,585.43,585.83,585.22,585.56,1100.0,559.4194,559.8016,559.2187,559.5436,1100.0
2021-02-22 13:35:00,586.0,586.17,585.8,585.8,2149.0,559.9641,560.1265,559.773,559.773,2149.0
2021-02-22 13:40:00,586.07,586.07,585.02,585.41,900.0,560.031,560.031,559.0276,559.4003,900.0
2021-02-22 13:45:00,585.44,585.44,585.03,585.04,800.0,559.429,559.429,559.0372,559.0467,800.0
2021-02-22 13:50:00,584.88,585.84,584.87,584.87,1600.0,558.8938,559.8112,558.8843,558.8843,1600.0
2021-02-22 13:55:00,584.97,585.42,584.97,585.1,800.0,558.9798,559.4098,558.9798,559.1041,800.0
2021-02-22 14:00:00,584.68,585.26,584.68,584.79,1300.0,558.7027,559.2569,558.7027,558.8078,1300.0
2021-02-22 14:05:00,584.72,584.89,584.62,584.73,960.0,558.7409,558.9034,558.6454,558.7505,960.0
2021-02-22 14:10:00,584.61,584.97,584.3,584.59,2935.0,558.6358,558.9798,558.3396,558.6167,2935.0
2021-02-22 14:15:00,584.59,585.5,584.58,585.07,1545.0,558.6167,559.4863,558.6072,559.0754,1545.0
2021-02-22 14:20:00,584.97,585.02,584.5,584.5,1600.0,558.9798,559.0276,558.5307,558.5307,1600.0
2021-02-22 14:25:00,584.53,584.78,584.43,584.43,1425.0,558.5594,558.7983,558.4638,558.4638,1425.0
2021-02-22 14:30:00,584.33,584.64,583.89,583.89,2000.0,558.3683,558.6645,557.9478,557.9478,2000.0
2021-02-22 14:35:00,583.88,584.05,583.3,583.64,2483.0,557.9383,558.1007,557.384,557.7089,2483.0
2021-02-22 14:40:00,583.63,583.67,583.03,583.57,2147.0,557.6994,557.7376,557.126,557.642,2147.0
2021-02-22 14:45:00,584.0,584.59,583.55,584.26,3551.0,558.0529,558.6167,557.6229,558.3014,3551.0
2021-02-22 14:50:00,584.3,584.71,583.42,583.95,2771.0,558.3396,558.7314,557.4987,558.0052,2771.0
2021-02-22 14:55:00,583.32,584.52,583.29,584.4,1150.0,557.4031,558.5498,557.3745,558.4352,1150.0
2021-02-22 15:00:00,584.18,584.59,583.13,583.24,3400.0,558.2249,558.6167,557.2216,557.3267,3400.0
2021-02-22 15:05:00,583.22,583.38,582.59,582.6,2600.0,557.3076,557.4605,556.7056,556.7151,2600.0
2021-02-22 15:10:00,582.66,582.81,581.19,581.19,5810.0,556.7725,556.9158,555.3678,555.3678,5810.0
2021-02-22 15:15:00,581.13,582.42,581.13,581.24,3250.0,555.3104,556.5431,555.3104,555.4156,3250.0
2021-02-22 15:20:00,581.63,581.78,580.15,580.35,2400.0,555.7882,555.9316,554.374,554.5651,2400.0
2021-02-22 15:25:00,580.15,580.85,579.52,579.52,4100.0,554.374,555.0429,553.772,553.772,4100.0
2021-02-22 15:30:00,579.79,580.56,579.01,579.01,4100.0,554.03,554.7658,553.2846,553.2846,4100.0
2021-02-22 15:35:00,578.66,579.39,577.73,578.5,7707.0,552.9502,553.6478,552.0615,552.7973,7707.0
2021-02-22 15:40:00,578.35,578.67,576.5,578.47,11843.0,552.654,552.9597,550.8862,552.7686,11843.0
2021-02-22 15:45:00,578.91,579.53,578.65,578.8,7453.0,553.1891,553.7815,552.9406,553.084,7453.0
2021-02-22 15:50:00,578.47,579.34,578.15,578.55,8183.0,552.7686,553.6,552.4628,552.8451,8183.0
2021-02-22 15:55:00,578.1,579.37,577.6,578.84,31023.0,552.4151,553.6286,551.9373,553.1222,31023.0
2021-02-23 09:30:00,571.77,571.93,567.13,567.13,36503.0,546.3663,546.5192,541.9325,541.9325,36503.0
2021-02-23 09:35:00,566.78,568.78,565.73,566.78,14980.0,541.598,543.5092,540.5947,541.598,14980.0
2021-02-23 09:40:00,566.5,567.32,562.8,562.92,27316.0,541.3305,542.114,537.7948,537.9095,27316.0
2021-02-23 09:45:00,562.72,564.04,560.13,562.51,26405.0,537.7184,538.9798,535.2435,537.5177,26405.0
2021-02-23 09:50:00,562.45,564.87,561.0,564.79,23732.0,537.4604,539.7729,536.0748,539.6964,23732.0
2021-02-23 09:55:00,564.53,566.53,564.24,566.5,11590.0,539.448,541.3591,539.1709,541.3305,11590.0
2021-02-23 10:00:00,566.78,566.78,564.57,565.93,15508.0,541.598,541.598,539.4862,540.7858,15508.0
2021-02-23 10:05:00,565.81,569.45,564.36,568.49,14683.0,540.6711,544.1494,539.2855,543.232,14683.0
2021-02-23 10:10:00,568.57,570.2,568.13,569.56,14396.0,543.3085,544.8661,542.888,544.2545,14396.0
2021-02-23 10:15:00,569.25,569.25,567.58,568.18,12665.0,543.9583,543.9583,542.3625,542.9358,12665.0
2021-02-23 10:20:00,568.54,571.86,567.27,571.86,13657.0,543.2798,546.4523,542.0662,546.4523,13657.0
2021-02-23 10:25:00,571.54,571.72,570.0,570.69,9020.0,546.1465,546.3185,544.6749,545.3343,9020.0
2021-02-23 10:30:00,570.59,570.96,569.34,570.34,11099.0,545.2387,545.5923,544.0443,544.9998,11099.0
2021-02-23 10:35:00,570.25,571.14,569.82,570.87,7472.0,544.9138,545.7643,544.5029,545.5063,7472.0
2021-02-23 10:40:00,570.75,573.68,570.56,573.68,11453.0,545.3916,548.1914,545.2101,548.1914,11453.0
2021-02-23 10:45:00,573.26,576.41,573.26,574.95,9621.0,547.7901,550.8002,547.7901,549.405,9621.0
2021-02-23 10:50:00,575.13,576.25,573.65,576.23,13111.0,549.577,550.6473,548.1628,550.6282,13111.0
2021-02-23 10:55:00,576.3,576.3,574.62,576.02,7158.0,550.695,550.695,549.0897,550.4275,7158.0
2021-02-23 11:00:00,576.52,579.18,575.83,578.99,7916.0,550.9053,553.4471,550.2459,553.2655,7916.0
2021-02-23 11:05:00,579.06,579.06,577.04,578.16,6350.0,553.3324,553.3324,551.4022,552.4724,6350.0
2021-02-23 11:10:00,578.09,578.65,577.0,577.0,7583.0,552.4055,552.9406,551.3639,551.3639,7583.0
2021-02-23 11:15:00,577.19,577.6,574.1,574.1,3980.0,551.5455,551.9373,548.5928,548.5928,3980.0
2021-02-23 11:20:00,574.07,574.78,573.52,573.9,5384.0,548.5641,549.2426,548.0386,548.4017,5384.0
2021-02-23 11:25:00,574.06,574.56,573.58,574.11,3914.0,548.5546,549.0323,548.0959,548.6023,3914.0
2021-02-23 11:30:00,574.08,575.26,573.63,574.94,14254.0,548.5737,549.7012,548.1437,549.3955,14254.0
2021-02-23 11:35:00,574.81,574.94,571.82,572.3,1938.0,549.2712,549.3955,546.4141,546.8728,1938.0
2021-02-23 11:40:00,572.26,572.49,570.12,570.37,4226.0,546.8345,547.0543,544.7896,545.0285,4226.0
2021-02-23 11:45:00,570.01,570.26,568.84,569.09,5262.0,544.6845,544.9234,543.5665,543.8054,5262.0
2021-02-23 11:50:00,569.12,570.0,568.67,570.0,1075.0,543.834,544.6749,543.404,544.6749,1075.0
2021-02-23 11:55:00,570.07,570.07,568.5,568.5,700.0,544.7418,544.7418,543.2416,543.2416,700.0
2021-02-23 12:00:00,568.19,568.19,567.45,568.19,1926.0,542.9454,542.9454,542.2382,542.9454,1926.0
2021-02-23 12:05:00,567.1,568.19,567.1,568.19,208.0,541.9038,542.9454,541.9038,542.9454,208.0
2021-02-23 12:10:00,567.22,567.62,566.44,567.24,2178.0,542.0185,542.4007,541.2731,542.0376,2178.0
2021-02-23 12:15:00,566.58,569.24,566.18,569.24,2240.0,541.4069,543.9487,541.0247,543.9487,2240.0
2021-02-23 12:20:00,568.82,568.82,568.82,568.82,100.0,543.5474,543.5474,543.5474,543.5474,100.0
2021-02-23 12:25:00,569.46,570.61,569.46,570.24,2600.0,544.1589,545.2578,544.1589,544.9043,2600.0
2021-02-23 12:30:00,569.52,570.0,568.52,568.75,2289.0,544.2163,544.6749,543.2607,543.4805,2289.0
2021-02-23 12:35:00,568.34,568.34,565.0,565.09,2549.0,543.0887,543.0887,539.8971,539.9831,2549.0
2021-02-23 12:40:00,565.22,566.65,565.0,565.01,5612.0,540.1073,541.4738,539.8971,539.9067,5612.0
2021-02-23 12:45:00,565.45,566.42,565.01,566.42,2900.0,540.3271,541.254,539.9067,541.254,2900.0
2021-02-23 12:50:00,565.81,567.92,565.2,567.87,1600.0,540.6711,542.6874,540.0882,542.6396,1600.0
2021-02-23 12:55:00,568.05,568.05,564.8,564.8,3042.0,542.8116,542.8116,539.706,539.706,3042.0
2021-02-23 13:00:00,565.08,567.04,565.07,566.06,600.0,539.9735,541.8465,539.964,540.91,600.0
2021-02-23 13:05:00,566.86,567.11,566.56,567.03,1214.0,541.6745,541.9134,541.3878,541.8369,1214.0
2021-02-23 13:10:00,567.04,568.5,566.35,566.69,23971.0,541.8465,543.2416,541.1871,541.512,23971.0
2021-02-23 13:15:00,566.69,568.24,566.68,567.68,9415.0,541.512,542.9931,541.5025,542.458,9415.0
2021-02-23 13:20:00,567.05,568.88,567.05,568.68,2300.0,541.856,543.6047,541.856,543.4136,2300.0
2021-02-23 13:25:00,568.69,569.36,568.69,569.32,2100.0,543.4232,544.0634,543.4232,544.0252,2100.0
2021-02-23 13:30:00,569.55,569.85,568.94,569.85,864.0,544.2449,544.5316,543.662,544.5316,864.0
2021-02-23 13:35:00,569.74,569.75,569.24,569.55,1125.0,544.4265,544.4361,543.9487,544.2449,1125.0
2021-02-23 13:40:00,569.33,569.33,567.54,567.54,2830.0,544.0347,544.0347,542.3242,542.3242,2830.0
2021-02-23 13:45:00,568.78,568.78,567.84,567.84,1788.0,543.5092,543.5092,542.6109,542.6109,1788.0
2021-02-23 13:50:00,567.77,568.6,567.76,568.3,1345.0,542.544,543.3372,542.5345,543.0505,1345.0
2021-02-23 13:55:00,568.19,569.99,568.19,569.64,986.0,542.9454,544.6654,542.9454,544.3309,986.0
2021-02-23 14:00:00,569.32,569.34,568.83,568.83,1650.0,544.0252,544.0443,543.5569,543.5569,1650.0
2021-02-23 14:05:00,569.62,570.4,569.61,569.91,3068.0,544.3118,545.0572,544.3023,544.5889,3068.0
2021-02-23 14:10:00,569.87,570.65,569.69,570.64,10322.0,544.5507,545.2961,544.3787,545.2865,10322.0
2021-02-23 14:15:00,570.79,571.16,568.69,569.44,3817.0,545.4298,545.7834,543.4232,544.1398,3817.0
2021-02-23 14:20:00,569.59,570.49,569.54,570.14,4524.0,544.2832,545.1432,544.2354,544.8087,4524.0
2021-02-23 14:25:00,570.54,571.89,570.1,571.76,3474.0,545.191,546.481,544.7705,546.3568,3474.0
2021-02-23 14:30:00,571.6,571.6,569.96,569.99,2761.0,546.2039,546.2039,544.6367,544.6654,2761.0
2021-02-23 14:35:00,569.39,569.61,568.68,568.88,1007.0,544.0921,544.3023,543.4136,543.6047,1007.0
2021-02-23 14:40:00,569.38,571.19,569.38,570.94,1300.0,544.0825,545.8121,544.0825,545.5732,1300.0
2021-02-23 14:45:00,570.69,571.98,570.69,571.96,6551.0,545.3343,546.567,545.3343,546.5479,6551.0
2021-02-23 14:50:00,571.79,572.37,571.54,571.97,5287.0,546.3854,546.9397,546.1465,546.5574,5287.0
2021-02-23 14:55:00,572.15,573.56,572.14,573.09,2097.0,546.7294,548.0768,546.7199,547.6277,2097.0
2021-02-23 15:00:00,573.46,574.29,573.03,574.24,7819.0,547.9812,548.7743,547.5703,548.7266,7819.0
2021-02-23 15:05:00,574.42,575.93,574.4,575.67,3218.0,548.8986,550.3415,548.8795,550.093,3218.0
2021-02-23 15:10:00,576.55,576.58,575.73,576.54,2300.0,550.9339,550.9626,550.1504,550.9244,2300.0
2021-02-23 15:15:00,576.55,577.43,576.53,577.43,3300.0,550.9339,551.7748,550.9148,551.7748,3300.0
2021-02-23 15:20:00,577.21,577.77,576.98,577.13,4501.0,551.5646,552.0997,551.3448,551.4882,4501.0
2021-02-23 15:25:00,577.87,579.13,577.5,578.61,11621.0,552.1953,553.3993,551.8417,552.9024,11621.0
2021-02-23 15:30:00,578.68,578.94,577.72,577.99,6700.0,552.9693,553.2177,552.052,552.31,6700.0
2021-02-23 15:35:00,578.1,578.85,578.01,578.01,9838.0,552.4151,553.1317,552.3291,552.3291,9838.0
2021-02-23 15:40:00,578.05,578.5,576.79,576.8,9717.0,552.3673,552.7973,551.1633,551.1728,9717.0
2021-02-23 15:45:00,576.84,577.28,576.3,576.3,5154.0,551.211,551.6315,550.695,550.695,5154.0
2021-02-23 15:50:00,576.23,576.86,575.64,576.69,17412.0,550.6282,551.2302,550.0644,551.0677,17412.0
2021-02-23 15:55:00,576.34,576.71,575.32,576.07,22520.0,550.7333,551.0868,549.7586,550.4753,22520.0
2021-02-24 09:30:00,573.34,574.36,571.57,571.82,43453.0,547.8666,548.8412,546.1752,546.4141,43453.0
2021-02-24 09:35:00,571.71,573.09,568.65,572.85,12553.0,546.309,547.6277,543.3849,547.3983,12553.0
2021-02-24 09:40:00,573.02,573.13,570.64,571.11,11117.0,547.5608,547.6659,545.2865,545.7356,11117.0
2021-02-24 09:45:00,570.4,573.66,570.4,573.2,11807.0,545.0572,548.1723,545.0572,547.7328,11807.0
2021-02-24 09:50:00,572.47,572.98,570.23,570.47,12318.0,547.0352,547.5225,544.8947,545.1241,12318.0
2021-02-24 09:55:00,570.32,571.68,567.54,568.52,10578.0,544.9807,546.2803,542.3242,543.2607,10578.0
2021-02-24 10:00:00,568.72,569.77,565.88,566.19,11800.0,543.4518,544.4552,540.738,541.0342,11800.0
2021-02-24 10:05:00,566.25,567.19,565.55,566.54,6203.0,541.0916,541.9898,540.4227,541.3687,6203.0
2021-02-24 10:10:00,566.1,568.06,566.01,566.77,4459.0,540.9482,542.8211,540.8622,541.5885,4459.0
2021-02-24 10:15:00,567.0,567.94,566.1,567.5,12331.0,541.8082,542.7065,540.9482,542.286,12331.0
2021-02-24 10:20:00,567.5,569.81,567.23,569.81,8604.0,542.286,544.4934,542.028,544.4934,8604.0
2021-02-24 10:25:00,569.73,570.63,569.53,570.12,12430.0,544.4169,545.277,544.2258,544.7896,12430.0
2021-02-24 10:30:00,570.18,570.85,569.08,570.81,7229.0,544.847,545.4872,543.7958,545.449,7229.0
2021-02-24 10:35:00,570.45,570.91,569.54,570.05,4846.0,545.105,545.5445,544.2354,544.7227,4846.0
2021-02-24 10:40:00,569.92,571.21,569.47,571.2,5944.0,544.5985,545.8312,544.1685,545.8216,5944.0
2021-02-24 10:45:00,571.25,571.53,570.2,571.22,10102.0,545.8694,546.137,544.8661,545.8407,10102.0
2021-02-24 10:50:00,571.08,571.52,570.59,571.44,9166.0,545.707,546.1274,545.2387,546.051,9166.0
2021-02-24 10:55:00,571.54,573.39,571.4,573.04,6879.0,546.1465,547.9143,546.0127,547.5799,6879.0
2021-02-24 11:00:00,573.3,573.41,571.86,572.78,5800.0,547.8283,547.9334,546.4523,547.3314,5800.0
2021-02-24 11:05:00,573.06,573.14,571.81,572.29,10129.0,547.599,547.6754,546.4045,546.8632,10129.0
2021-02-24 11:10:00,572.26,573.44,572.26,573.26,6800.0,546.8345,547.9621,546.8345,547.7901,6800.0
2021-02-24 11:15:00,573.37,573.54,572.31,572.78,5857.0,547.8952,548.0577,546.8823,547.3314,5857.0
2021-02-24 11:20:00,572.74,573.84,572.74,573.72,5500.0,547.2932,548.3443,547.2932,548.2297,5500.0
2021-02-24 11:25:00,573.79,574.44,573.39,573.55,16161.0,548.2966,548.9177,547.9143,548.0672,16161.0
2021-02-24 11:30:00,573.81,575.71,573.7,574.88,12968.0,548.3157,550.1313,548.2106,549.3381,12968.0
2021-02-24 11:35:00,574.65,576.2,574.61,576.14,4634.0,549.1184,550.5995,549.0801,550.5421,4634.0
2021-02-24 11:40:00,576.14,576.46,575.0,575.0,13289.0,550.5421,550.8479,549.4528,549.4528,13289.0
2021-02-24 11:45:00,575.33,577.0,574.82,576.91,2958.0,549.7681,551.3639,549.2808,551.2779,2958.0
2021-02-24 11:50:00,577.03,578.4,577.03,578.13,3849.0,551.3926,552.7017,551.3926,552.4437,3849.0
2021-02-24 11:55:00,578.63,579.88,578.52,579.68,2387.0,552.9215,554.116,552.8164,553.9249,2387.0
2021-02-24 12:00:00,579.99,581.72,579.99,581.18,3355.0,554.2211,555.8742,554.2211,555.3582,3355.0
2021-02-24 12:05:00,580.71,580.71,580.71,580.71,100.0,554.9091,554.9091,554.9091,554.9091,100.0
2021-02-24 12:10:00,581.0,583.4,581.0,583.4,2695.0,555.1862,557.4796,555.1862,557.4796,2695.0
2021-02-24 12:15:00,582.63,583.77,582.1,583.77,3384.0,556.7438,557.8331,556.2373,557.8331,3384.0
2021-02-24 12:20:00,583.4,584.0,583.26,584.0,7147.0,557.4796,558.0529,557.3458,558.0529,7147.0
2021-02-24 12:25:00,583.37,584.0,583.33,583.86,1722.0,557.4509,558.0529,557.4127,557.9192,1722.0
2021-02-24 12:30:00,584.64,586.18,584.28,586.18,8053.0,558.6645,560.1361,558.3205,560.1361,8053.0
2021-02-24 12:35:00,585.77,585.85,585.01,585.54,4950.0,559.7443,559.8207,559.0181,559.5245,4950.0
2021-02-24 12:40:00,585.39,585.4,583.88,583.94,5240.0,559.3812,559.3907,557.9383,557.9956,5240.0
2021-02-24 12:45:00,583.99,584.11,583.0,583.28,2409.0,558.0434,558.158,557.0974,557.3649,2409.0
2021-02-24 12:50:00,583.29,585.0,583.29,584.21,1500.0,557.3745,559.0085,557.3745,558.2536,1500.0
2021-02-24 12:55:00,583.79,583.99,582.93,582.95,2800.0,557.8523,558.0434,557.0305,557.0496,2800.0
2021-02-24 13:00:00,582.49,582.77,581.6,581.71,2838.0,556.61,556.8776,555.7596,555.8647,2838.0
2021-02-24 13:05:00,581.6,583.81,581.6,583.81,6773.0,555.7596,557.8714,555.7596,557.8714,6773.0
2021-02-24 13:10:00,583.73,585.8,583.73,585.35,1075.0,557.7949,559.773,557.7949,559.343,1075.0
2021-02-24 13:15:00,585.59,586.2,584.72,585.65,3500.0,559.5723,560.1552,558.7409,559.6296,3500.0
2021-02-24 13:20:00,585.29,586.59,585.29,586.44,3123.0,559.2856,560.5279,559.2856,560.3845,3123.0
2021-02-24 13:25:00,586.72,586.96,586.22,586.96,2900.0,560.6521,560.8814,560.1743,560.8814,2900.0
2021-02-24 13:30:00,586.47,589.52,586.4,589.21,10355.0,560.4132,563.3277,560.3463,563.0315,10355.0
2021-02-24 13:35:00,589.24,589.88,588.6,589.32,5549.0,563.0601,563.6717,562.4486,563.1366,5549.0
2021-02-24 13:40:00,589.47,590.15,588.42,589.99,5286.0,563.2799,563.9297,562.2766,563.7768,5286.0
2021-02-24 13:45:00,590.07,590.07,588.7,589.23,4150.0,563.8532,563.8532,562.5441,563.0506,4150.0
2021-02-24 13:50:00,589.2,589.58,588.55,588.84,2280.0,563.0219,563.385,562.4008,562.6779,2280.0
2021-02-24 13:55:00,589.51,589.52,588.22,588.51,5832.0,563.3181,563.3277,562.0854,562.3626,5832.0
2021-02-24 14:00:00,588.85,589.0,587.63,588.96,3996.0,562.6874,562.8308,561.5217,562.7926,3996.0
2021-02-24 14:05:00,588.59,588.79,587.27,587.81,1900.0,562.439,562.6301,561.1776,561.6937,1900.0
2021-02-24 14:10:00,588.64,588.69,587.04,587.04,1915.0,562.4868,562.5346,560.9579,560.9579,1915.0
2021-02-24 14:15:00,587.89,588.51,587.88,588.51,720.0,561.7701,562.3626,561.7605,562.3626,720.0
2021-02-24 14:20:00,588.11,589.78,588.1,589.26,8499.0,561.9803,563.5761,561.9708,563.0792,8499.0
2021-02-24 14:25:00,589.36,590.63,589.3,590.29,4800.0,563.1748,564.3884,563.1175,564.0635,4800.0
2021-02-24 14:30:00,590.29,591.43,590.23,591.21,4667.0,564.0635,565.1528,564.0061,564.9426,4667.0
2021-02-24 14:35:00,590.91,591.97,590.8,591.23,1880.0,564.6559,565.6688,564.5508,564.9617,1880.0
2021-02-24 14:40:00,591.6,592.52,591.37,591.38,3476.0,565.3153,566.1944,565.0955,565.105,3476.0
2021-02-24 14:45:00,591.31,591.33,590.34,590.41,3087.0,565.0381,565.0573,564.1112,564.1781,3087.0
2021-02-24 14:50:00,590.2,591.62,590.13,591.49,4177.0,563.9775,565.3344,563.9106,565.2102,4177.0
2021-02-24 14:55:00,591.39,591.98,590.9,591.0,4296.0,565.1146,565.6784,564.6464,564.7419,4296.0
2021-02-24 15:00:00,590.77,591.83,590.54,590.54,3050.0,564.5221,565.535,564.3024,564.3024,3050.0
2021-02-24 15:05:00,590.83,591.37,590.7,590.81,2000.0,564.5795,565.0955,564.4553,564.5604,2000.0
2021-02-24 15:10:00,590.31,590.68,589.76,590.57,3400.0,564.0826,564.4361,563.557,564.331,3400.0
2021-02-24 15:15:00,590.57,590.57,589.71,590.24,3400.0,564.331,564.331,563.5092,564.0157,3400.0
2021-02-24 15:20:00,590.25,590.95,590.01,590.95,3643.0,564.0252,564.6941,563.7959,564.6941,3643.0
2021-02-24 15:25:00,591.28,592.43,591.28,592.42,2777.0,565.0095,566.1084,565.0095,566.0988,2777.0
2021-02-24 15:30:00,592.52,593.14,592.14,592.6,5963.0,566.1944,566.7868,565.8313,566.2708,5963.0
2021-02-24 15:35:00,592.58,593.29,592.04,593.29,5543.0,566.2517,566.9302,565.7357,566.9302,5543.0
2021-02-24 15:40:00,592.66,593.73,592.13,593.73,5946.0,566.3282,567.3506,565.8217,567.3506,5946.0
2021-02-24 15:45:00,592.78,594.6,592.78,593.75,8830.0,566.4428,568.182,566.4428,567.3697,8830.0
2021-02-24 15:50:00,593.81,595.73,593.41,595.57,10722.0,567.4271,569.2618,567.0448,569.1089,10722.0
2021-02-24 15:55:00,595.84,595.96,593.85,595.02,51587.0,569.3669,569.4815,567.4653,568.5833,51587.0
2021-02-25 09:30:00,582.37,584.55,581.45,584.17,44124.0,556.4954,558.5785,555.6162,558.2154,44124.0
2021-02-25 09:35:00,584.97,586.4,584.87,585.81,13194.0,558.9798,560.3463,558.8843,559.7825,13194.0
2021-02-25 09:40:00,585.94,586.16,584.16,584.23,7240.0,559.9067,560.117,558.2058,558.2727,7240.0
2021-02-25 09:45:00,584.41,584.71,582.54,582.96,6620.0,558.4447,558.7314,556.6578,557.0591,6620.0
2021-02-25 09:50:00,583.41,584.68,583.0,583.62,6713.0,557.4891,558.7027,557.0974,557.6898,6713.0
2021-02-25 09:55:00,583.38,583.79,582.83,583.12,6103.0,557.4605,557.8523,556.9349,557.212,6103.0
2021-02-25 10:00:00,583.43,583.5,580.13,580.62,11576.0,557.5083,557.5751,554.3549,554.8231,11576.0
2021-02-25 10:05:00,580.26,581.81,579.33,581.16,9022.0,554.4791,555.9602,553.5904,555.3391,9022.0
2021-02-25 10:10:00,581.27,581.91,580.27,580.92,10159.0,555.4442,556.0558,554.4887,555.1098,10159.0
2021-02-25 10:15:00,581.15,582.54,580.49,581.35,16267.0,555.3296,556.6578,554.6989,555.5207,16267.0
2021-02-25 10:20:00,581.54,583.52,581.31,582.03,40019.0,555.7022,557.5943,555.4824,556.1705,40019.0
2021-02-25 10:25:00,581.4,581.59,579.49,581.41,7574.0,555.5684,555.75,553.7433,555.578,7574.0
2021-02-25 10:30:00,581.16,581.46,580.04,580.72,4800.0,555.3391,555.6258,554.2689,554.9187,4800.0
2021-02-25 10:35:00,580.68,580.68,578.95,580.1,4400.0,554.8804,554.8804,553.2273,554.3262,4400.0
2021-02-25 10:40:00,579.31,581.26,579.2,581.02,7892.0,553.5713,555.4347,553.4662,555.2053,7892.0
2021-02-25 10:45:00,581.07,581.2,578.99,579.36,18345.0,555.2531,555.3773,553.2655,553.6191,18345.0
2021-02-25 10:50:00,579.14,581.02,578.56,579.85,9410.0,553.4089,555.2053,552.8546,554.0873,9410.0
2021-02-25 10:55:00,580.28,583.07,580.28,583.07,4202.0,554.4982,557.1643,554.4982,557.1643,4202.0
2021-02-25 11:00:00,583.17,583.72,582.47,583.0,6065.0,557.2598,557.7854,556.5909,557.0974,6065.0
2021-02-25 11:05:00,582.92,583.7,582.07,583.59,4840.0,557.0209,557.7663,556.2087,557.6611,4840.0
2021-02-25 11:10:00,583.49,583.56,582.52,583.1,2000.0,557.5656,557.6325,556.6387,557.1929,2000.0
2021-02-25 11:15:00,582.5,584.29,581.85,583.96,3456.0,556.6196,558.33,555.9985,558.0147,3456.0
2021-02-25 11:20:00,584.12,584.55,581.9,582.32,4010.0,558.1676,558.5785,556.0462,556.4476,4010.0
2021-02-25 11:25:00,582.1,583.58,582.08,582.37,6429.0,556.2373,557.6516,556.2182,556.4954,6429.0
2021-02-25 11:30:00,582.52,582.61,580.26,580.28,3880.0,556.6387,556.7247,554.4791,554.4982,3880.0
2021-02-25 11:35:00,580.56,580.56,578.8,578.88,3356.0,554.7658,554.7658,553.084,553.1604,3356.0
2021-02-25 11:40:00,578.51,578.86,576.9,578.2,5400.0,552.8069,553.1413,551.2684,552.5106,5400.0
2021-02-25 11:45:00,577.7,578.35,576.4,576.94,2477.0,552.0328,552.654,550.7906,551.3066,2477.0
2021-02-25 11:50:00,576.0,577.58,575.68,577.53,2050.0,550.4084,551.9182,550.1026,551.8704,2050.0
2021-02-25 11:55:00,576.85,576.85,574.41,574.73,3700.0,551.2206,551.2206,548.889,549.1948,3700.0
2021-02-25 12:00:00,574.23,574.56,572.28,573.1,10018.0,548.717,549.0323,546.8536,547.6372,10018.0
2021-02-25 12:05:00,573.56,574.02,572.94,573.51,3200.0,548.0768,548.5163,547.4843,548.029,3200.0
2021-02-25 12:10:00,573.51,574.29,572.03,574.0,5100.0,548.029,548.7743,546.6148,548.4972,5100.0
2021-02-25 12:15:00,574.02,574.96,573.56,573.57,6922.0,548.5163,549.4146,548.0768,548.0863,6922.0
2021-02-25 12:20:00,572.62,573.26,572.34,572.82,4230.0,547.1785,547.7901,546.911,547.3697,4230.0
2021-02-25 12:25:00,572.63,572.63,570.11,570.4,3680.0,547.1881,547.1881,544.7801,545.0572,3680.0
2021-02-25 12:30:00,570.49,570.8,568.86,569.29,5908.0,545.1432,545.4394,543.5856,543.9965,5908.0
2021-02-25 12:35:00,569.34,569.7,568.74,568.74,4862.0,544.0443,544.3883,543.4709,543.4709,4862.0
2021-02-25 12:40:00,568.52,568.52,566.33,566.76,14743.0,543.2607,543.2607,541.168,541.5789,14743.0
2021-02-25 12:45:00,566.45,568.4,564.62,566.88,22782.0,541.2827,543.146,539.534,541.6936,22782.0
2021-02-25 12:50:00,566.49,567.12,564.01,564.02,13504.0,541.3209,541.9229,538.9511,538.9606,13504.0
2021-02-25 12:55:00,564.87,565.02,563.23,564.37,17821.0,539.7729,539.9162,538.2057,539.2951,17821.0
2021-02-25 13:00:00,563.96,565.39,562.16,564.01,15532.0,538.9033,540.2698,537.1833,538.9511,15532.0
2021-02-25 13:05:00,563.56,564.72,562.81,564.3,7891.0,538.5211,539.6295,537.8044,539.2282,7891.0
2021-02-25 13:10:00,564.33,564.95,562.71,564.32,8487.0,539.2569,539.8493,537.7088,539.2473,8487.0
2021-02-25 13:15:00,565.39,567.0,565.08,566.55,6694.0,540.2698,541.8082,539.9735,541.3782,6694.0
2021-02-25 13:20:00,566.98,568.76,566.42,567.7,5400.0,541.7891,543.49,541.254,542.4771,5400.0
2021-02-25 13:25:00,568.01,568.85,566.48,568.06,8446.0,542.7734,543.576,541.3113,542.8211,8446.0
2021-02-25 13:30:00,568.45,568.52,566.26,566.26,3600.0,543.1938,543.2607,541.1011,541.1011,3600.0
2021-02-25 13:35:00,566.77,567.65,565.07,566.77,8657.0,541.5885,542.4294,539.964,541.5885,8657.0
2021-02-25 13:40:00,566.76,568.2,565.37,565.76,17311.0,541.5789,542.9549,540.2507,540.6233,17311.0
2021-02-25 13:45:00,565.48,565.6,563.11,564.38,12409.0,540.3558,540.4704,538.0911,539.3046,12409.0
2021-02-25 13:50:00,564.01,564.01,561.43,561.43,6704.0,538.9511,538.9511,536.4857,536.4857,6704.0
2021-02-25 13:55:00,561.8,563.13,561.62,562.52,7634.0,536.8393,538.1102,536.6673,537.5273,7634.0
2021-02-25 14:00:00,562.52,565.1,561.97,565.1,6823.0,537.5273,539.9927,537.0017,539.9927,6823.0
2021-02-25 14:05:00,564.48,568.74,564.48,567.97,8864.0,539.4002,543.4709,539.4002,542.7351,8864.0
2021-02-25 14:10:00,568.6,569.07,567.0,567.0,5185.0,543.3372,543.7863,541.8082,541.8082,5185.0
2021-02-25 14:15:00,567.43,568.6,566.83,568.28,2423.0,542.2191,543.3372,541.6458,543.0314,2423.0
2021-02-25 14:20:00,569.14,570.13,569.14,570.0,11214.0,543.8532,544.7992,543.8532,544.6749,11214.0
2021-02-25 14:25:00,569.7,570.43,569.63,570.12,2257.0,544.3883,545.0858,544.3214,544.7896,2257.0
2021-02-25 14:30:00,569.91,570.11,568.43,568.83,2443.0,544.5889,544.7801,543.1747,543.5569,2443.0
2021-02-25 14:35:00,568.25,568.25,565.98,565.98,3525.0,543.0027,543.0027,540.8336,540.8336,3525.0
2021-02-25 14:40:00,566.62,568.04,565.98,567.0,5578.0,541.4451,542.802,540.8336,541.8082,5578.0
2021-02-25 14:45:00,567.08,567.63,566.49,566.58,2520.0,541.8847,542.4102,541.3209,541.4069,2520.0
2021-02-25 14:50:00,566.88,566.99,565.58,565.58,5200.0,541.6936,541.7987,540.4513,540.4513,5200.0
2021-02-25 14:55:00,565.83,567.55,565.82,567.55,7105.0,540.6902,542.3338,540.6807,542.3338,7105.0
2021-02-25 15:00:00,567.62,567.78,566.7,566.7,10985.0,542.4007,542.5536,541.5216,541.5216,10985.0
2021-02-25 15:05:00,566.8,566.97,564.99,565.27,14526.0,541.6171,541.7796,539.8875,540.1551,14526.0
2021-02-25 15:10:00,565.18,566.49,564.55,564.55,11947.0,540.0691,541.3209,539.4671,539.4671,11947.0
2021-02-25 15:15:00,564.76,565.69,564.25,565.5,12532.0,539.6678,540.5564,539.1804,540.3749,12532.0
2021-02-25 15:20:00,565.46,566.61,563.6,563.6,9931.0,540.3367,541.4356,538.5593,538.5593,9931.0
2021-02-25 15:25:00,564.17,564.74,563.0,563.36,10887.0,539.104,539.6487,537.986,538.33,10887.0
2021-02-25 15:30:00,563.36,564.94,562.4,562.49,8140.0,538.33,539.8398,537.4126,537.4986,8140.0
2021-02-25 15:35:00,562.09,562.88,560.83,561.43,10299.0,537.1164,537.8713,535.9124,536.4857,10299.0
2021-02-25 15:40:00,561.05,563.43,560.47,563.43,6618.0,536.1226,538.3969,535.5684,538.3969,6618.0
2021-02-25 15:45:00,563.44,565.46,563.25,565.3,8962.0,538.4064,540.3367,538.2249,540.1838,8962.0
2021-02-25 15:50:00,564.94,565.07,562.28,563.21,19340.0,539.8398,539.964,537.2979,538.1866,19340.0
2021-02-25 15:55:00,562.01,563.13,559.66,559.66,33146.0,537.0399,538.1102,534.7944,534.7944,33146.0
2021-02-26 09:30:00,572.62,572.9,569.42,572.3,32542.0,547.1785,547.4461,544.1207,546.8728,32542.0
2021-02-26 09:35:00,571.84,572.67,570.5,571.76,10234.0,546.4332,547.2263,545.1527,546.3568,10234.0
2021-02-26 09:40:00,572.08,573.49,570.52,571.46,14895.0,546.6625,548.0099,545.1718,546.0701,14895.0
2021-02-26 09:45:00,571.69,571.69,568.59,568.83,9894.0,546.2899,546.2899,543.3276,543.5569,9894.0
2021-02-26 09:50:00,568.71,568.97,566.27,566.8,10900.0,543.4423,543.6907,541.1107,541.6171,10900.0
2021-02-26 09:55:00,565.86,567.44,564.64,566.99,6736.0,540.7189,542.2287,539.5531,541.7987,6736.0
2021-02-26 10:00:00,566.44,566.58,564.64,566.58,11780.0,541.2731,541.4069,539.5531,541.4069,11780.0
2021-02-26 10:05:00,566.37,567.74,563.45,563.45,11600.0,541.2062,542.5154,538.416,538.416,11600.0
2021-02-26 10:10:00,563.69,565.41,562.11,565.06,11517.0,538.6453,540.2889,537.1355,539.9544,11517.0
2021-02-26 10:15:00,565.53,566.45,563.5,565.48,7210.0,540.4036,541.2827,538.4637,540.3558,7210.0
2021-02-26 10:20:00,565.67,565.98,563.92,564.47,4300.0,540.5373,540.8336,538.8651,539.3906,4300.0
2021-02-26 10:25:00,564.35,565.87,560.74,560.74,10132.0,539.276,540.7284,535.8264,535.8264,10132.0
2021-02-26 10:30:00,561.12,563.77,560.7,562.94,10720.0,536.1895,538.7217,535.7881,537.9286,10720.0
2021-02-26 10:35:00,562.92,566.47,561.69,566.47,10620.0,537.9095,541.3018,536.7342,541.3018,10620.0
2021-02-26 10:40:00,565.94,568.27,565.38,568.24,11725.0,540.7953,543.0218,540.2602,542.9931,11725.0
2021-02-26 10:45:00,568.62,569.76,568.16,568.55,16265.0,543.3563,544.4456,542.9167,543.2894,16265.0
2021-02-26 10:50:00,568.38,569.76,567.19,568.6,12621.0,543.1269,544.4456,541.9898,543.3372,12621.0
2021-02-26 10:55:00,568.33,568.55,567.56,567.61,6502.0,543.0791,543.2894,542.3434,542.3911,6502.0
2021-02-26 11:00:00,568.26,568.65,566.13,568.65,10622.0,543.0123,543.3849,540.9769,543.3849,10622.0
2021-02-26 11:05:00,568.61,569.81,568.01,569.17,5525.0,543.3467,544.4934,542.7734,543.8818,5525.0
2021-02-26 11:10:00,569.1,569.6,567.81,568.5,6531.0,543.8149,544.2927,542.5823,543.2416,6531.0
2021-02-26 11:15:00,568.5,569.96,567.6,567.9,5424.0,543.2416,544.6367,542.3816,542.6683,5424.0
2021-02-26 11:20:00,567.74,568.01,564.69,564.91,8300.0,542.5154,542.7734,539.6009,539.8111,8300.0
2021-02-26 11:25:00,565.6,566.36,564.82,565.97,10700.0,540.4704,541.1967,539.7251,540.824,10700.0
2021-02-26 11:30:00,566.0,567.52,565.55,565.72,33213.0,540.8527,542.3051,540.4227,540.5851,33213.0
2021-02-26 11:35:00,566.0,568.22,565.26,567.02,29556.0,540.8527,542.974,540.1455,541.8274,29556.0
2021-02-26 11:40:00,567.58,569.5,567.58,568.0,14700.0,542.3625,544.1972,542.3625,542.7638,14700.0
2021-02-26 11:45:00,568.07,568.36,565.49,568.34,9376.0,542.8307,543.1078,540.3653,543.0887,9376.0
2021-02-26 11:50:00,567.94,568.2,567.61,567.99,1877.0,542.7065,542.9549,542.3911,542.7543,1877.0
2021-02-26 11:55:00,567.36,568.79,567.36,568.78,1377.0,542.1522,543.5187,542.1522,543.5092,1377.0
2021-02-26 12:00:00,568.94,569.35,568.21,568.97,4106.0,543.662,544.0538,542.9645,543.6907,4106.0
2021-02-26 12:05:00,568.06,569.84,567.22,569.83,3200.0,542.8211,544.5221,542.0185,544.5125,3200.0
2021-02-26 12:10:00,570.0,572.29,569.8,572.21,5081.0,544.6749,546.8632,544.4838,546.7868,5081.0
2021-02-26 12:15:00,571.74,573.12,571.66,572.16,6908.0,546.3376,547.6563,546.2612,546.739,6908.0
2021-02-26 12:20:00,571.66,571.66,570.87,571.05,1010.0,546.2612,546.2612,545.5063,545.6783,1010.0
2021-02-26 12:25:00,571.83,571.83,569.96,570.33,1300.0,546.4236,546.4236,544.6367,544.9903,1300.0
2021-02-26 12:30:00,570.41,571.16,570.39,570.52,3123.0,545.0667,545.7834,545.0476,545.1718,3123.0
2021-02-26 12:35:00,570.53,570.53,569.58,569.74,1200.0,545.1814,545.1814,544.2736,544.4265,1200.0
2021-02-26 12:40:00,569.0,569.92,569.0,569.61,2628.0,543.7194,544.5985,543.7194,544.3023,2628.0
2021-02-26 12:45:00,569.74,571.1,569.67,571.1,1600.0,544.4265,545.7261,544.3596,545.7261,1600.0
2021-02-26 12:50:00,570.37,572.57,569.87,572.02,4334.0,545.0285,547.1308,544.5507,546.6052,4334.0
2021-02-26 12:55:00,570.78,571.87,569.5,569.87,2485.0,545.4203,546.4619,544.1972,544.5507,2485.0
2021-02-26 13:00:00,569.61,569.88,567.72,567.72,5115.0,544.3023,544.5603,542.4962,542.4962,5115.0
2021-02-26 13:05:00,567.39,570.52,567.39,570.22,2354.0,542.1809,545.1718,542.1809,544.8852,2354.0
2021-02-26 13:10:00,570.35,571.02,569.67,569.67,3112.0,545.0094,545.6496,544.3596,544.3596,3112.0
2021-02-26 13:15:00,570.43,570.78,570.09,570.48,750.0,545.0858,545.4203,544.761,545.1336,750.0
2021-02-26 13:20:00,570.73,571.84,570.64,571.11,1952.0,545.3725,546.4332,545.2865,545.7356,1952.0
2021-02-26 13:25:00,571.89,572.25,570.75,571.01,3908.0,546.481,546.825,545.3916,545.6401,3908.0
2021-02-26 13:30:00,571.47,571.55,569.17,569.18,4284.0,546.0796,546.1561,543.8818,543.8914,4284.0
2021-02-26 13:35:00,569.27,569.27,568.32,568.59,2522.0,543.9774,543.9774,543.0696,543.3276,2522.0
2021-02-26 13:40:00,568.21,569.75,568.21,569.57,3095.0,542.9645,544.4361,542.9645,544.2641,3095.0
2021-02-26 13:45:00,570.34,570.67,568.0,568.12,2820.0,544.9998,545.3152,542.7638,542.8785,2820.0
2021-02-26 13:50:00,568.13,568.13,567.51,567.93,1217.0,542.888,542.888,542.2956,542.6969,1217.0
2021-02-26 13:55:00,567.25,568.7,567.25,568.39,3570.0,542.0471,543.4327,542.0471,543.1365,3570.0
2021-02-26 14:00:00,568.18,568.73,567.05,567.07,6731.0,542.9358,543.4614,541.856,541.8751,6731.0
2021-02-26 14:05:00,567.07,567.74,566.03,566.78,3785.0,541.8751,542.5154,540.8813,541.598,3785.0
2021-02-26 14:10:00,566.86,567.36,566.3,567.3,1150.0,541.6745,542.1522,541.1393,542.0949,1150.0
2021-02-26 14:15:00,567.66,568.34,567.45,567.54,1814.0,542.4389,543.0887,542.2382,542.3242,1814.0
2021-02-26 14:20:00,566.05,567.76,566.04,567.76,1250.0,540.9004,542.5345,540.8909,542.5345,1250.0
2021-02-26 14:25:00,567.67,567.68,567.5,567.5,200.0,542.4485,542.458,542.286,542.286,200.0
2021-02-26 14:30:00,567.28,568.14,567.03,567.97,1637.0,542.0758,542.8976,541.8369,542.7351,1637.0
2021-02-26 14:35:00,569.31,569.31,568.12,569.2,606.0,544.0156,544.0156,542.8785,543.9105,606.0
2021-02-26 14:40:00,568.73,568.93,568.3,568.3,2478.0,543.4614,543.6525,543.0505,543.0505,2478.0
2021-02-26 14:45:00,568.14,569.57,568.0,569.57,1612.0,542.8976,544.2641,542.7638,544.2641,1612.0
2021-02-26 14:50:00,569.82,569.99,569.55,569.55,600.0,544.5029,544.6654,544.2449,544.2449,600.0
2021-02-26 14:55:00,569.6,570.05,568.91,570.05,1272.0,544.2927,544.7227,543.6334,544.7227,1272.0
2021-02-26 15:00:00,570.09,570.15,569.58,569.61,670.0,544.761,544.8183,544.2736,544.3023,670.0
2021-02-26 15:05:00,570.03,570.84,569.55,570.35,5929.0,544.7036,545.4776,544.2449,545.0094,5929.0
2021-02-26 15:10:00,569.91,570.44,568.17,568.33,2405.0,544.5889,545.0954,542.9263,543.0791,2405.0
2021-02-26 15:15:00,568.62,569.73,568.16,569.29,2604.0,543.3563,544.4169,542.9167,543.9965,2604.0
2021-02-26 15:20:00,569.14,569.15,567.71,567.71,3459.0,543.8532,543.8627,542.4867,542.4867,3459.0
2021-02-26 15:25:00,567.13,567.28,566.02,566.02,1800.0,541.9325,542.0758,540.8718,540.8718,1800.0
2021-02-26 15:30:00,566.66,567.15,566.27,567.05,2357.0,541.4833,541.9516,541.1107,541.856,2357.0
2021-02-26 15:35:00,567.46,568.41,567.37,568.03,1220.0,542.2478,543.1556,542.1618,542.7925,1220.0
2021-02-26 15:40:00,568.43,570.44,568.15,569.75,4356.0,543.1747,545.0954,542.9071,544.4361,4356.0
2021-02-26 15:45:00,570.25,571.58,569.58,570.75,5925.0,544.9138,546.1848,544.2736,545.3916,5925.0
2021-02-26 15:50:00,570.12,570.35,567.53,567.53,21301.0,544.7896,545.0094,542.3147,542.3147,21301.0
2021-02-26 15:55:00,567.2,567.87,566.05,567.09,27407.0,541.9994,542.6396,540.9004,541.8942,27407.0
2021-03-01 09:30:00,572.27,576.13,571.9,573.47,41829.0,546.8441,550.5326,546.4905,547.9908,41829.0
2021-03-01 09:35:00,572.74,574.39,571.34,571.43,20740.0,547.2932,548.8699,545.9554,546.0414,20740.0
2021-03-01 09:40:00,571.68,573.14,570.0,572.51,12827.0,546.2803,547.6754,544.6749,547.0734,12827.0
2021-03-01 09:45:00,572.64,573.51,570.45,570.45,9453.0,547.1977,548.029,545.105,545.105,9453.0
2021-03-01 09:50:00,570.12,572.02,570.04,570.96,6852.0,544.7896,546.6052,544.7132,545.5923,6852.0
2021-03-01 09:55:00,571.13,571.48,570.12,570.22,5600.0,545.7547,546.0892,544.7896,544.8852,5600.0
2021-03-01 10:00:00,570.39,571.53,568.86,570.59,7251.0,545.0476,546.137,543.5856,545.2387,7251.0
2021-03-01 10:05:00,570.84,571.99,570.41,571.99,5129.0,545.4776,546.5765,545.0667,546.5765,5129.0
2021-03-01 10:10:00,572.03,572.5,570.62,571.08,3850.0,546.6148,547.0639,545.2674,545.707,3850.0
2021-03-01 10:15:00,572.01,573.55,571.96,573.36,2300.0,546.5956,548.0672,546.5479,547.8857,2300.0
2021-03-01 10:20:00,573.82,574.69,573.67,574.61,2589.0,548.3252,549.1566,548.1819,549.0801,2589.0
2021-03-01 10:25:00,574.34,574.98,573.92,574.43,3730.0,548.8221,549.4337,548.4208,548.9081,3730.0
2021-03-01 10:30:00,574.61,575.47,573.56,575.32,4586.0,549.0801,549.9019,548.0768,549.7586,4586.0
2021-03-01 10:35:00,575.2,576.26,575.2,576.05,2500.0,549.6439,550.6568,549.6439,550.4561,2500.0
2021-03-01 10:40:00,576.52,576.73,576.19,576.46,3300.0,550.9053,551.1059,550.5899,550.8479,3300.0
2021-03-01 10:45:00,576.59,576.97,576.25,576.73,1946.0,550.9722,551.3353,550.6473,551.1059,1946.0
2021-03-01 10:50:00,576.97,577.53,576.89,577.53,1350.0,551.3353,551.8704,551.2588,551.8704,1350.0
2021-03-01 10:55:00,577.51,577.61,576.37,576.37,3950.0,551.8513,551.9468,550.7619,550.7619,3950.0
2021-03-01 11:00:00,576.6,577.61,576.15,577.61,5160.0,550.9817,551.9468,550.5517,551.9468,5160.0
2021-03-01 11:05:00,577.68,579.24,577.39,579.11,3100.0,552.0137,553.5044,551.7366,553.3802,3100.0
2021-03-01 11:10:00,579.15,579.37,578.46,579.24,3935.0,553.4184,553.6286,552.7591,553.5044,3935.0
2021-03-01 11:15:00,579.71,581.24,579.42,581.22,9245.0,553.9535,555.4156,553.6764,555.3964,9245.0
2021-03-01 11:20:00,581.14,581.14,579.81,579.81,1800.0,555.32,555.32,554.0491,554.0491,1800.0
2021-03-01 11:25:00,579.74,579.74,578.66,578.77,5600.0,553.9822,553.9822,552.9502,553.0553,5600.0
2021-03-01 11:30:00,579.0,579.86,578.61,579.39,6725.0,553.2751,554.0969,552.9024,553.6478,6725.0
2021-03-01 11:35:00,579.55,581.09,579.51,580.26,1860.0,553.8006,555.2722,553.7624,554.4791,1860.0
2021-03-01 11:40:00,580.77,582.43,580.35,582.42,4082.0,554.9664,556.5527,554.5651,556.5431,4082.0
2021-03-01 11:45:00,582.43,582.98,581.77,582.87,2500.0,556.5527,557.0782,555.922,556.9731,2500.0
2021-03-01 11:50:00,583.0,583.0,582.17,582.17,1223.0,557.0974,557.0974,556.3042,556.3042,1223.0
2021-03-01 11:55:00,582.12,582.31,581.7,581.7,3076.0,556.2565,556.438,555.8551,555.8551,3076.0
2021-03-01 12:00:00,581.49,581.75,580.5,581.0,3111.0,555.6544,555.9029,554.7084,555.1862,3111.0
2021-03-01 12:05:00,580.57,582.29,580.54,581.9,1130.0,554.7753,556.4189,554.7467,556.0462,1130.0
2021-03-01 12:10:00,582.39,582.39,581.84,581.84,300.0,556.5145,556.5145,555.9889,555.9889,300.0
2021-03-01 12:15:00,581.41,581.8,580.32,581.55,2070.0,555.578,555.9507,554.5364,555.7118,2070.0
2021-03-01 12:20:00,581.59,582.02,581.25,581.91,1200.0,555.75,556.1609,555.4251,556.0558,1200.0
2021-03-01 12:25:00,581.9,581.91,580.26,580.5,5300.0,556.0462,556.0558,554.4791,554.7084,5300.0
2021-03-01 12:30:00,580.39,581.0,580.23,580.79,914.0,554.6033,555.1862,554.4504,554.9856,914.0
2021-03-01 12:35:00,580.9,581.44,580.87,581.16,900.0,555.0907,555.6067,555.062,555.3391,900.0
2021-03-01 12:40:00,581.12,581.12,581.12,581.12,100.0,555.3009,555.3009,555.3009,555.3009,100.0
2021-03-01 12:45:00,581.17,581.97,581.17,581.97,1000.0,555.3487,556.1131,555.3487,556.1131,1000.0
2021-03-01 12:50:00,581.86,581.86,581.21,581.23,500.0,556.008,556.008,555.3869,555.406,500.0
2021-03-01 12:55:00,580.88,580.97,579.72,580.0,2599.0,555.0716,555.1576,553.9631,554.2307,2599.0
2021-03-01 13:00:00,580.43,580.43,579.74,579.99,400.0,554.6415,554.6415,553.9822,554.2211,400.0
2021-03-01 13:05:00,579.82,580.18,578.88,578.9,3897.0,554.0586,554.4027,553.1604,553.1795,3897.0
2021-03-01 13:10:00,578.88,578.88,578.2,578.68,1458.0,553.1604,553.1604,552.5106,552.9693,1458.0
2021-03-01 13:15:00,578.49,578.96,578.06,578.55,5475.0,552.7877,553.2369,552.3768,552.8451,5475.0
2021-03-01 13:20:00,578.89,579.18,578.54,578.93,3200.0,553.17,553.4471,552.8355,553.2082,3200.0
2021-03-01 13:25:00,578.5,578.72,578.0,578.0,3220.0,552.7973,553.0075,552.3195,552.3195,3220.0
2021-03-01 13:30:00,577.99,578.2,577.97,578.17,800.0,552.31,552.5106,552.2908,552.482,800.0
2021-03-01 13:35:00,577.95,578.31,577.95,578.09,2517.0,552.2717,552.6157,552.2717,552.4055,2517.0
2021-03-01 13:40:00,578.21,579.0,578.2,578.74,3005.0,552.5202,553.2751,552.5106,553.0266,3005.0
2021-03-01 13:45:00,578.48,578.48,577.4,577.99,2280.0,552.7782,552.7782,551.7462,552.31,2280.0
2021-03-01 13:50:00,578.06,579.2,578.06,579.2,3096.0,552.3768,553.4662,552.3768,553.4662,3096.0
2021-03-01 13:55:00,578.61,578.61,578.5,578.5,234.0,552.9024,552.9024,552.7973,552.7973,234.0
2021-03-01 14:00:00,578.88,579.51,578.43,578.5,1700.0,553.1604,553.7624,552.7304,552.7973,1700.0
2021-03-01 14:05:00,578.5,579.83,578.5,578.84,2100.0,552.7973,554.0682,552.7973,553.1222,2100.0
2021-03-01 14:10:00,578.41,580.5,578.41,580.48,5463.0,552.7113,554.7084,552.7113,554.6893,5463.0
2021-03-01 14:15:00,580.24,580.87,580.01,580.4,9300.0,554.46,555.062,554.2402,554.6129,9300.0
2021-03-01 14:20:00,580.67,580.73,580.1,580.48,2142.0,554.8709,554.9282,554.3262,554.6893,2142.0
2021-03-01 14:25:00,580.6,580.95,580.01,580.9,10725.0,554.804,555.1384,554.2402,555.0907,10725.0
2021-03-01 14:30:00,580.99,581.27,580.53,580.65,4395.0,555.1767,555.4442,554.7371,554.8518,4395.0
2021-03-01 14:35:00,580.63,580.63,580.01,580.18,585.0,554.8327,554.8327,554.2402,554.4027,585.0
2021-03-01 14:40:00,580.45,581.07,580.44,581.07,1919.0,554.6607,555.2531,554.6511,555.2531,1919.0
2021-03-01 14:45:00,581.11,581.48,580.76,581.28,3449.0,555.2913,555.6449,554.9569,555.4538,3449.0
2021-03-01 14:50:00,581.27,582.56,581.27,582.11,3589.0,555.4442,556.6769,555.4442,556.2469,3589.0
2021-03-01 14:55:00,582.05,582.52,581.7,581.87,3561.0,556.1896,556.6387,555.8551,556.0176,3561.0
2021-03-01 15:00:00,582.0,582.16,581.88,582.0,1210.0,556.1418,556.2947,556.0271,556.1418,1210.0
2021-03-01 15:05:00,582.04,582.37,581.79,581.79,2016.0,556.18,556.4954,555.9411,555.9411,2016.0
2021-03-01 15:10:00,582.16,582.16,581.07,581.2,3529.0,556.2947,556.2947,555.2531,555.3773,3529.0
2021-03-01 15:15:00,580.86,581.39,580.58,580.83,1243.0,555.0524,555.5589,554.7849,555.0238,1243.0
2021-03-01 15:20:00,581.01,581.48,580.81,581.48,2356.0,555.1958,555.6449,555.0047,555.6449,2356.0
2021-03-01 15:25:00,581.2,582.13,580.91,582.13,3760.0,555.3773,556.266,555.1002,556.266,3760.0
2021-03-01 15:30:00,582.27,582.54,581.54,581.77,1900.0,556.3998,556.6578,555.7022,555.922,1900.0
2021-03-01 15:35:00,581.86,582.17,581.58,581.82,3439.0,556.008,556.3042,555.7405,555.9698,3439.0
2021-03-01 15:40:00,581.87,581.9,581.3,581.8,1540.0,556.0176,556.0462,555.4729,555.9507,1540.0
2021-03-01 15:45:00,581.34,582.22,581.12,581.33,4820.0,555.5111,556.352,555.3009,555.5016,4820.0
2021-03-01 15:50:00,581.05,582.1,580.23,582.1,22350.0,555.234,556.2373,554.4504,556.2373,22350.0
2021-03-01 15:55:00,582.1,584.36,581.79,584.2,33378.0,556.2373,558.3969,555.9411,558.244,33378.0
2021-03-02 09:30:00,579.25,579.87,576.68,576.85,24970.0,553.514,554.1064,551.0582,551.2206,24970.0
2021-03-02 09:35:00,576.91,577.16,574.95,577.05,7847.0,551.2779,551.5168,549.405,551.4117,7847.0
2021-03-02 09:40:00,577.22,577.22,574.73,576.02,7637.0,551.5742,551.5742,549.1948,550.4275,7637.0
2021-03-02 09:45:00,576.15,576.61,573.35,573.35,5550.0,550.5517,550.9913,547.8761,547.8761,5550.0
2021-03-02 09:50:00,573.96,575.48,573.85,575.27,8099.0,548.459,549.9115,548.3539,549.7108,8099.0
2021-03-02 09:55:00,575.61,578.0,575.39,578.0,5658.0,550.0357,552.3195,549.8255,552.3195,5658.0
2021-03-02 10:00:00,577.56,578.22,575.99,576.22,12800.0,551.8991,552.5297,550.3988,550.6186,12800.0
2021-03-02 10:05:00,576.21,577.85,575.95,577.72,7173.0,550.609,552.1762,550.3606,552.052,7173.0
2021-03-02 10:10:00,577.22,577.77,574.19,574.56,4000.0,551.5742,552.0997,548.6788,549.0323,4000.0
2021-03-02 10:15:00,575.04,575.55,574.72,574.72,1602.0,549.491,549.9784,549.1852,549.1852,1602.0
2021-03-02 10:20:00,574.7,575.24,573.18,574.04,3700.0,549.1661,549.6821,547.7137,548.5355,3700.0
2021-03-02 10:25:00,573.84,574.3,571.66,571.92,5748.0,548.3443,548.7839,546.2612,546.5096,5748.0
2021-03-02 10:30:00,571.83,573.41,571.81,573.17,3729.0,546.4236,547.9334,546.4045,547.7041,3729.0
2021-03-02 10:35:00,573.46,573.94,571.73,572.06,4663.0,547.9812,548.4399,546.3281,546.6434,4663.0
2021-03-02 10:40:00,572.02,572.07,570.79,571.38,5020.0,546.6052,546.653,545.4298,545.9936,5020.0
2021-03-02 10:45:00,570.57,572.29,570.25,572.01,6326.0,545.2196,546.8632,544.9138,546.5956,6326.0
2021-03-02 10:50:00,572.56,573.18,571.76,571.9,2747.0,547.1212,547.7137,546.3568,546.4905,2747.0
2021-03-02 10:55:00,571.98,572.27,571.14,571.63,1491.0,546.567,546.8441,545.7643,546.2325,1491.0
2021-03-02 11:00:00,571.23,571.54,569.96,571.52,5834.0,545.8503,546.1465,544.6367,546.1274,5834.0
2021-03-02 11:05:00,571.54,572.25,571.1,571.43,5300.0,546.1465,546.825,545.7261,546.0414,5300.0
2021-03-02 11:10:00,571.43,571.43,569.75,570.15,4424.0,546.0414,546.0414,544.4361,544.8183,4424.0
2021-03-02 11:15:00,569.92,569.95,568.83,569.0,7872.0,544.5985,544.6272,543.5569,543.7194,7872.0
2021-03-02 11:20:00,569.15,569.66,568.4,568.57,4700.0,543.8627,544.3501,543.146,543.3085,4700.0
2021-03-02 11:25:00,568.23,569.62,568.14,568.93,5566.0,542.9836,544.3118,542.8976,543.6525,5566.0
2021-03-02 11:30:00,569.36,570.31,568.38,569.44,2947.0,544.0634,544.9712,543.1269,544.1398,2947.0
2021-03-02 11:35:00,569.25,569.48,568.58,568.95,2975.0,543.9583,544.1781,543.318,543.6716,2975.0
2021-03-02 11:40:00,568.59,568.59,567.76,568.52,1601.0,543.3276,543.3276,542.5345,543.2607,1601.0
2021-03-02 11:45:00,567.58,567.81,567.57,567.81,600.0,542.3625,542.5823,542.3529,542.5823,600.0
2021-03-02 11:50:00,569.09,570.37,569.09,570.36,1341.0,543.8054,545.0285,543.8054,545.019,1341.0
2021-03-02 11:55:00,570.04,570.52,569.77,570.52,900.0,544.7132,545.1718,544.4552,545.1718,900.0
2021-03-02 12:00:00,569.46,570.1,569.01,569.64,1812.0,544.1589,544.7705,543.7289,544.3309,1812.0
2021-03-02 12:05:00,570.01,570.53,570.01,570.53,200.0,544.6845,545.1814,544.6845,545.1814,200.0
2021-03-02 12:10:00,570.55,570.55,569.0,569.54,9850.0,545.2005,545.2005,543.7194,544.2354,9850.0
2021-03-02 12:15:00,569.15,569.59,569.07,569.51,4491.0,543.8627,544.2832,543.7863,544.2067,4491.0
2021-03-02 12:20:00,569.55,569.55,568.54,568.54,1901.0,544.2449,544.2449,543.2798,543.2798,1901.0
2021-03-02 12:25:00,568.12,568.44,567.87,568.02,2231.0,542.8785,543.1843,542.6396,542.7829,2231.0
2021-03-02 12:30:00,568.56,569.03,568.15,568.15,1325.0,543.2989,543.748,542.9071,542.9071,1325.0
2021-03-02 12:35:00,568.07,570.0,568.06,570.0,7605.0,542.8307,544.6749,542.8211,544.6749,7605.0
2021-03-02 12:40:00,570.04,571.76,570.03,570.64,3330.0,544.7132,546.3568,544.7036,545.2865,3330.0
2021-03-02 12:45:00,570.39,570.39,569.6,569.89,1006.0,545.0476,545.0476,544.2927,544.5698,1006.0
2021-03-02 12:50:00,569.84,569.84,569.19,569.19,1667.0,544.5221,544.5221,543.9009,543.9009,1667.0
2021-03-02 12:55:00,569.47,569.52,569.01,569.33,2730.0,544.1685,544.2163,543.7289,544.0347,2730.0
2021-03-02 13:00:00,569.38,570.35,568.85,569.81,3127.0,544.0825,545.0094,543.576,544.4934,3127.0
2021-03-02 13:05:00,569.79,570.11,569.1,569.66,3000.0,544.4743,544.7801,543.8149,544.3501,3000.0
2021-03-02 13:10:00,569.99,570.52,569.85,570.0,4951.0,544.6654,545.1718,544.5316,544.6749,4951.0
2021-03-02 13:15:00,570.19,570.34,569.09,569.1,2734.0,544.8565,544.9998,543.8054,543.8149,2734.0
2021-03-02 13:20:00,569.0,569.62,569.0,569.62,700.0,543.7194,544.3118,543.7194,544.3118,700.0
2021-03-02 13:25:00,569.34,569.34,568.4,568.45,879.0,544.0443,544.0443,543.146,543.1938,879.0
2021-03-02 13:30:00,570.09,570.19,569.2,569.5,4030.0,544.761,544.8565,543.9105,544.1972,4030.0
2021-03-02 13:35:00,568.94,570.13,568.89,569.51,3400.0,543.662,544.7992,543.6143,544.2067,3400.0
2021-03-02 13:40:00,569.42,569.51,568.79,569.14,2400.0,544.1207,544.2067,543.5187,543.8532,2400.0
2021-03-02 13:45:00,568.77,569.71,568.73,569.62,3203.0,543.4996,544.3978,543.4614,544.3118,3203.0
2021-03-02 13:50:00,569.71,569.71,568.37,568.37,1831.0,544.3978,544.3978,543.1174,543.1174,1831.0
2021-03-02 13:55:00,568.93,568.93,568.24,568.89,907.0,543.6525,543.6525,542.9931,543.6143,907.0
2021-03-02 14:00:00,568.64,569.27,568.3,568.31,1375.0,543.3754,543.9774,543.0505,543.06,1375.0
2021-03-02 14:05:00,568.13,568.67,567.35,568.33,1200.0,542.888,543.404,542.1427,543.0791,1200.0
2021-03-02 14:10:00,567.69,568.15,567.16,567.47,2270.0,542.4676,542.9071,541.9611,542.2574,2270.0
2021-03-02 14:15:00,567.06,567.98,566.9,567.97,2097.0,541.8656,542.7447,541.7127,542.7351,2097.0
2021-03-02 14:20:00,567.23,568.38,566.95,568.13,1962.0,542.028,543.1269,541.7605,542.888,1962.0
2021-03-02 14:25:00,567.48,568.01,566.33,567.59,1825.0,542.2669,542.7734,541.168,542.372,1825.0
2021-03-02 14:30:00,567.69,567.83,566.55,566.78,2090.0,542.4676,542.6014,541.3782,541.598,2090.0
2021-03-02 14:35:00,566.91,567.54,566.69,566.9,2900.0,541.7222,542.3242,541.512,541.7127,2900.0
2021-03-02 14:40:00,566.93,567.4,566.25,566.78,2942.0,541.7413,542.1905,541.0916,541.598,2942.0
2021-03-02 14:45:00,566.05,567.93,566.05,567.03,4131.0,540.9004,542.6969,540.9004,541.8369,4131.0
2021-03-02 14:50:00,567.08,568.15,566.91,567.62,2402.0,541.8847,542.9071,541.7222,542.4007,2402.0
2021-03-02 14:55:00,567.56,567.96,566.88,567.0,2913.0,542.3434,542.7256,541.6936,541.8082,2913.0
2021-03-02 15:00:00,566.91,568.0,566.63,567.0,3800.0,541.7222,542.7638,541.4547,541.8082,3800.0
2021-03-02 15:05:00,566.99,569.12,566.93,567.86,4300.0,541.7987,543.834,541.7413,542.63,4300.0
2021-03-02 15:10:00,568.47,568.91,567.18,567.26,3030.0,543.2129,543.6334,541.9802,542.0567,3030.0
2021-03-02 15:15:00,567.22,567.22,565.71,565.71,4137.0,542.0185,542.0185,540.5756,540.5756,4137.0
2021-03-02 15:20:00,565.96,566.59,565.82,566.23,3051.0,540.8144,541.4165,540.6807,541.0725,3051.0
2021-03-02 15:25:00,566.35,566.67,565.83,566.32,3000.0,541.1871,541.4929,540.6902,541.1585,3000.0
2021-03-02 15:30:00,566.03,567.89,565.3,567.57,4978.0,540.8813,542.6587,540.1838,542.3529,4978.0
2021-03-02 15:35:00,566.69,567.04,565.54,565.9,6200.0,541.512,541.8465,540.4131,540.7571,6200.0
2021-03-02 15:40:00,565.62,566.08,564.42,564.91,8614.0,540.4896,540.9291,539.3429,539.8111,8614.0
2021-03-02 15:45:00,565.05,567.17,564.88,565.5,7377.0,539.9449,541.9707,539.7824,540.3749,7377.0
2021-03-02 15:50:00,565.58,565.77,563.28,563.77,15854.0,540.4513,540.6329,538.2535,538.7217,15854.0
2021-03-02 15:55:00,563.65,565.09,563.0,563.0,29467.0,538.6071,539.9831,537.986,537.986,29467.0
2021-03-03 09:30:00,564.18,565.95,563.87,564.9,31768.0,539.1135,540.8049,538.8173,539.8015,31768.0
2021-03-03 09:35:00,563.83,564.86,561.2,562.17,10364.0,538.7791,539.7633,536.2659,537.1928,10364.0
2021-03-03 09:40:00,561.99,562.47,559.65,560.27,8862.0,537.0208,537.4795,534.7848,535.3773,8862.0
2021-03-03 09:45:00,560.0,560.54,558.83,558.83,6870.0,535.1192,535.6353,534.0012,534.0012,6870.0
2021-03-03 09:50:00,559.39,561.93,559.39,560.62,4365.0,534.5364,536.9635,534.5364,535.7117,4365.0
2021-03-03 09:55:00,560.33,560.76,557.98,559.44,9065.0,535.4346,535.8455,533.189,534.5841,9065.0
2021-03-03 10:00:00,559.84,560.59,558.95,559.77,5800.0,534.9664,535.683,534.1159,534.8995,5800.0
2021-03-03 10:05:00,559.8,560.31,558.76,559.29,4571.0,534.9281,535.4155,533.9343,534.4408,4571.0
2021-03-03 10:10:00,560.0,560.01,555.72,556.41,8050.0,535.1192,535.1288,531.0294,531.6888,8050.0
2021-03-03 10:15:00,556.58,556.91,555.37,555.58,13948.0,531.8512,532.1665,530.695,530.8956,13948.0
2021-03-03 10:20:00,555.48,556.7,554.49,556.64,8439.0,530.8001,531.9659,529.8541,531.9085,8439.0
2021-03-03 10:25:00,556.13,557.51,555.42,555.78,7753.0,531.4212,532.7399,530.7427,531.0867,7753.0
2021-03-03 10:30:00,554.9,556.46,554.5,555.97,7815.0,530.2458,531.7365,529.8636,531.2683,7815.0
2021-03-03 10:35:00,556.08,556.42,555.47,556.39,5191.0,531.3734,531.6983,530.7905,531.6696,5191.0
2021-03-03 10:40:00,556.12,556.2,555.01,555.01,4900.0,531.4116,531.4881,530.351,530.351,4900.0
2021-03-03 10:45:00,554.97,557.22,554.7,556.55,7084.0,530.3127,532.4628,530.0547,531.8225,7084.0
2021-03-03 10:50:00,556.32,556.94,556.08,556.52,4800.0,531.6028,532.1952,531.3734,531.7939,4800.0
2021-03-03 10:55:00,556.14,557.99,555.93,557.81,7367.0,531.4307,533.1986,531.2301,533.0266,7367.0
2021-03-03 11:00:00,557.76,558.81,557.52,558.81,4690.0,532.9788,533.9821,532.7494,533.9821,4690.0
2021-03-03 11:05:00,559.04,560.13,559.04,559.74,3300.0,534.2019,535.2435,534.2019,534.8708,3300.0
2021-03-03 11:10:00,559.75,559.75,558.5,558.64,1800.0,534.8804,534.8804,533.6859,533.8197,1800.0
2021-03-03 11:15:00,558.22,559.56,557.79,559.56,1927.0,533.4183,534.6988,533.0074,534.6988,1927.0
2021-03-03 11:20:00,559.5,560.61,559.5,560.5,3186.0,534.6415,535.7021,534.6415,535.597,3186.0
2021-03-03 11:25:00,560.58,560.87,560.19,560.86,5498.0,535.6735,535.9506,535.3008,535.941,5498.0
2021-03-03 11:30:00,560.77,561.51,560.2,560.42,7422.0,535.855,536.5622,535.3104,535.5206,7422.0
2021-03-03 11:35:00,560.44,560.44,559.87,560.2,500.0,535.5397,535.5397,534.995,535.3104,500.0
2021-03-03 11:40:00,559.56,559.56,557.24,557.24,3750.0,534.6988,534.6988,532.4819,532.4819,3750.0
2021-03-03 11:45:00,557.4,557.89,556.83,557.33,1778.0,532.6348,533.103,532.0901,532.5679,1778.0
2021-03-03 11:50:00,558.29,558.51,557.2,558.51,2351.0,533.4852,533.6954,532.4437,533.6954,2351.0
2021-03-03 11:55:00,558.65,558.65,555.98,555.98,3550.0,533.8292,533.8292,531.2779,531.2779,3550.0
2021-03-03 12:00:00,555.37,556.26,555.02,555.65,3295.0,530.695,531.5454,530.3605,530.9625,3295.0
2021-03-03 12:05:00,555.57,555.58,555.29,555.29,511.0,530.8861,530.8956,530.6185,530.6185,511.0
2021-03-03 12:10:00,554.79,555.26,554.34,555.26,9444.0,530.1407,530.5898,529.7107,530.5898,9444.0
2021-03-03 12:15:00,555.1,555.1,553.52,553.56,4084.0,530.437,530.437,528.9272,528.9654,4084.0
2021-03-03 12:20:00,553.51,553.62,552.66,553.0,5165.0,528.9176,529.0227,528.1054,528.4303,5165.0
2021-03-03 12:25:00,553.1,553.47,552.75,553.14,3091.0,528.5258,528.8794,528.1914,528.564,3091.0
2021-03-03 12:30:00,552.5,552.96,551.75,551.8,2626.0,527.9525,528.392,527.2358,527.2836,2626.0
2021-03-03 12:35:00,551.8,552.99,551.15,552.99,5565.0,527.2836,528.4207,526.6625,528.4207,5565.0
2021-03-03 12:40:00,551.07,552.49,551.0,551.09,1849.0,526.586,527.9429,526.5191,526.6051,1849.0
2021-03-03 12:45:00,550.81,552.05,550.81,552.05,1600.0,526.3376,527.5225,526.3376,527.5225,1600.0
2021-03-03 12:50:00,552.07,552.07,550.96,551.35,900.0,527.5416,527.5416,526.4809,526.8536,900.0
2021-03-03 12:55:00,550.68,550.85,550.32,550.48,1400.0,526.2133,526.3758,525.8693,526.0222,1400.0
2021-03-03 13:00:00,550.28,550.46,549.59,550.44,8752.0,525.8311,526.0031,525.1718,525.984,8752.0
2021-03-03 13:05:00,550.84,550.89,549.71,549.73,1461.0,526.3662,526.414,525.2864,525.3055,1461.0
2021-03-03 13:10:00,549.9,551.31,549.87,550.25,1129.0,525.468,526.8153,525.4393,525.8024,1129.0
2021-03-03 13:15:00,549.82,552.87,549.78,552.87,1300.0,525.3915,528.306,525.3533,528.306,1300.0
2021-03-03 13:20:00,552.77,553.13,552.75,552.75,305.0,528.2105,528.5545,528.1914,528.1914,305.0
2021-03-03 13:25:00,552.75,553.6,552.75,553.42,3261.0,528.1914,529.0036,528.1914,528.8316,3261.0
2021-03-03 13:30:00,552.96,553.12,551.46,552.01,2800.0,528.392,528.5449,526.9587,527.4842,2800.0
2021-03-03 13:35:00,551.89,553.06,551.5,551.58,7060.0,527.3696,528.4876,526.9969,527.0733,7060.0
2021-03-03 13:40:00,551.29,551.76,550.78,550.78,1349.0,526.7962,527.2454,526.3089,526.3089,1349.0
2021-03-03 13:45:00,550.55,550.81,549.57,549.84,2622.0,526.0891,526.3376,525.1527,525.4107,2622.0
2021-03-03 13:50:00,550.17,550.8,549.42,549.42,4100.0,525.726,526.328,525.0093,525.0093,4100.0
2021-03-03 13:55:00,549.06,549.06,547.31,548.2,5324.0,524.6653,524.6653,522.9931,523.8435,5324.0
2021-03-03 14:00:00,547.94,548.26,546.24,546.25,6102.0,523.5951,523.9009,521.9706,521.9802,6102.0
2021-03-03 14:05:00,546.23,546.9,545.77,546.28,12316.0,521.961,522.6013,521.5215,522.0088,12316.0
2021-03-03 14:10:00,546.06,546.82,545.21,546.73,6894.0,521.7986,522.5248,520.9864,522.4388,6894.0
2021-03-03 14:15:00,546.74,546.74,543.54,544.15,11328.0,522.4484,522.4484,519.3906,519.9735,11328.0
2021-03-03 14:20:00,544.15,544.44,543.26,543.47,11581.0,519.9735,520.2506,519.123,519.3237,11581.0
2021-03-03 14:25:00,543.4,544.33,541.23,542.0,13596.0,519.2568,520.1455,517.1832,517.919,13596.0
2021-03-03 14:30:00,542.29,542.53,541.19,541.22,9824.0,518.1961,518.4254,517.145,517.1736,9824.0
2021-03-03 14:35:00,541.58,545.83,541.39,545.02,9907.0,517.5176,521.5788,517.3361,520.8048,9907.0
2021-03-03 14:40:00,545.07,545.76,544.38,545.71,5729.0,520.8526,521.5119,520.1932,521.4642,5729.0
2021-03-03 14:45:00,545.5,545.91,542.86,543.71,8139.0,521.2635,521.6553,518.7408,519.553,8139.0
2021-03-03 14:50:00,543.54,547.89,543.53,547.59,9715.0,519.3906,523.5473,519.381,523.2606,9715.0
2021-03-03 14:55:00,547.13,548.23,546.61,547.78,5881.0,522.8211,523.8722,522.3242,523.4422,5881.0
2021-03-03 15:00:00,547.27,548.5,546.57,548.13,4902.0,522.9548,524.1302,522.2859,523.7766,4902.0
2021-03-03 15:05:00,547.68,547.83,545.61,545.93,6601.0,523.3466,523.49,521.3686,521.6744,6601.0
2021-03-03 15:10:00,546.01,547.48,546.01,547.09,1925.0,521.7508,523.1555,521.7508,522.7828,1925.0
2021-03-03 15:15:00,546.82,546.98,545.58,546.22,8218.0,522.5248,522.6777,521.3399,521.9515,8218.0
2021-03-03 15:20:00,546.62,546.62,544.37,544.42,7933.0,522.3337,522.3337,520.1837,520.2315,7933.0
2021-03-03 15:25:00,544.57,545.6,543.47,545.25,11480.0,520.3748,521.359,519.3237,521.0246,11480.0
2021-03-03 15:30:00,545.4,546.26,544.57,546.01,13057.0,521.1679,521.9897,520.3748,521.7508,13057.0
2021-03-03 15:35:00,545.75,546.71,544.9,545.92,13285.0,521.5024,522.4197,520.6901,521.6648,13285.0
2021-03-03 15:40:00,546.29,547.32,545.87,547.32,20348.0,522.0184,523.0026,521.617,523.0026,20348.0
2021-03-03 15:45:00,547.28,548.5,546.75,547.83,11184.0,522.9644,524.1302,522.4579,523.49,11184.0
2021-03-03 15:50:00,547.33,547.35,544.35,544.35,17327.0,523.0122,523.0313,520.1646,520.1646,17327.0
2021-03-03 15:55:00,544.08,546.09,543.02,543.72,37190.0,519.9066,521.8273,518.8937,519.5626,37190.0
2021-03-04 09:30:00,538.18,540.15,536.66,540.09,39123.0,514.2687,516.1512,512.8162,516.0938,39123.0
2021-03-04 09:35:00,540.39,541.33,537.61,538.14,16258.0,516.3805,517.2788,513.724,514.2305,16258.0
2021-03-04 09:40:00,539.06,539.08,537.49,537.49,12385.0,515.1096,515.1287,513.6094,513.6094,12385.0
2021-03-04 09:45:00,537.23,537.23,531.02,531.02,21420.0,513.3609,513.3609,507.4268,507.4268,21420.0
2021-03-04 09:50:00,530.96,533.68,530.96,532.06,14585.0,507.3695,509.9686,507.3695,508.4206,14585.0
2021-03-04 09:55:00,531.54,532.51,528.54,530.05,17855.0,507.9237,508.8506,505.057,506.4999,17855.0
2021-03-04 10:00:00,530.11,530.67,527.89,527.96,20038.0,506.5573,507.0924,504.4359,504.5028,20038.0
2021-03-04 10:05:00,527.83,529.55,526.5,527.27,26170.0,504.3786,506.0221,503.1077,503.8434,26170.0
2021-03-04 10:10:00,527.23,528.14,525.26,526.86,32981.0,503.8052,504.6748,501.9227,503.4517,32981.0
2021-03-04 10:15:00,526.73,526.74,523.58,523.96,14241.0,503.3274,503.337,500.3174,500.6805,14241.0
2021-03-04 10:20:00,523.22,527.68,522.67,527.22,8775.0,499.9734,504.2352,499.4478,503.7957,8775.0
2021-03-04 10:25:00,526.55,526.55,524.5,526.42,14839.0,503.1554,503.1554,501.1965,503.0312,14839.0
2021-03-04 10:30:00,526.27,527.52,525.5,527.52,8499.0,502.8879,504.0823,502.1521,504.0823,8499.0
2021-03-04 10:35:00,527.99,529.05,527.66,528.63,10640.0,504.5315,505.5444,504.2161,505.143,10640.0
2021-03-04 10:40:00,528.71,530.85,528.28,530.75,9440.0,505.2195,507.2644,504.8086,507.1688,9440.0
2021-03-04 10:45:00,530.72,534.22,530.71,533.17,12921.0,507.1402,510.4847,507.1306,509.4813,12921.0
2021-03-04 10:50:00,533.38,533.53,528.59,528.77,8999.0,509.682,509.8253,505.1048,505.2768,8999.0
2021-03-04 10:55:00,528.74,530.89,528.73,529.48,14588.0,505.2481,507.3026,505.2386,505.9552,14588.0
2021-03-04 11:00:00,529.86,530.72,529.05,530.08,8010.0,506.3184,507.1402,505.5444,506.5286,8010.0
2021-03-04 11:05:00,529.91,530.21,527.02,527.76,9787.0,506.3661,506.6528,503.6045,504.3117,9787.0
2021-03-04 11:10:00,528.13,528.13,524.48,524.91,9360.0,504.6652,504.6652,501.1774,501.5883,9360.0
2021-03-04 11:15:00,524.89,525.95,524.87,525.75,9519.0,501.5692,502.5821,501.5501,502.391,9519.0
2021-03-04 11:20:00,525.6,526.29,525.2,525.84,4277.0,502.2476,502.907,501.8654,502.477,4277.0
2021-03-04 11:25:00,525.97,526.23,524.61,525.37,7191.0,502.6012,502.8496,501.3016,502.0279,7191.0
2021-03-04 11:30:00,527.07,528.12,524.81,524.81,17027.0,503.6523,504.6557,501.4927,501.4927,17027.0
2021-03-04 11:35:00,524.78,526.91,524.74,526.91,3120.0,501.4641,503.4994,501.4258,503.4994,3120.0
2021-03-04 11:40:00,526.94,529.63,526.94,529.25,9527.0,503.5281,506.0986,503.5281,505.7355,9527.0
2021-03-04 11:45:00,529.49,529.9,528.59,528.86,6196.0,505.9648,506.3566,505.1048,505.3628,6196.0
2021-03-04 11:50:00,529.01,529.01,527.61,527.61,5923.0,505.5061,505.5061,504.1683,504.1683,5923.0
2021-03-04 11:55:00,527.53,527.82,525.59,525.72,6612.0,504.0919,504.369,502.2381,502.3623,6612.0
2021-03-04 12:00:00,525.94,527.7,525.5,527.7,3875.0,502.5725,504.2543,502.1521,504.2543,3875.0
2021-03-04 12:05:00,528.01,528.17,527.0,527.55,3465.0,504.5506,504.7035,503.5854,504.111,3465.0
2021-03-04 12:10:00,528.43,528.48,523.59,524.42,8037.0,504.9519,504.9997,500.3269,501.1201,8037.0
2021-03-04 12:15:00,524.32,527.89,523.73,526.24,11380.0,501.0245,504.4359,500.4607,502.8592,11380.0
2021-03-04 12:20:00,526.52,526.53,521.09,521.87,9211.0,503.1268,503.1363,497.938,498.6834,9211.0
2021-03-04 12:25:00,521.43,521.43,518.1,519.53,15477.0,498.2629,498.2629,495.0809,496.4473,15477.0
2021-03-04 12:30:00,520.01,520.06,516.73,517.27,8299.0,496.906,496.9538,493.7717,494.2877,8299.0
2021-03-04 12:35:00,517.46,519.27,516.52,518.54,7530.0,494.4693,496.1989,493.5711,495.5013,7530.0
2021-03-04 12:40:00,519.83,521.07,518.01,518.2,3623.0,496.734,497.9189,494.9949,495.1764,3623.0
2021-03-04 12:45:00,517.81,518.8,516.14,516.94,7713.0,494.8037,495.7498,493.2079,493.9724,7713.0
2021-03-04 12:50:00,517.32,518.07,515.76,515.88,11846.0,494.3355,495.0522,492.8448,492.9595,11846.0
2021-03-04 12:55:00,516.2,516.2,514.4,515.44,10946.0,493.2653,493.2653,491.5453,492.539,10946.0
2021-03-04 13:00:00,515.19,516.51,515.18,516.36,3600.0,492.3002,493.5615,492.2906,493.4182,3600.0
2021-03-04 13:05:00,516.31,516.31,512.08,512.44,21136.0,493.3704,493.3704,489.3283,489.6723,21136.0
2021-03-04 13:10:00,512.35,512.35,509.42,510.0,23802.0,489.5863,489.5863,486.7865,487.3407,23802.0
2021-03-04 13:15:00,510.5,511.66,510.19,510.95,16417.0,487.8185,488.927,487.5223,488.2485,16417.0
2021-03-04 13:20:00,510.43,510.6,507.46,508.5,16135.0,487.7516,487.9141,484.9136,485.9074,16135.0
2021-03-04 13:25:00,507.84,509.58,506.25,509.48,16897.0,485.2767,486.9394,483.7574,486.8438,16897.0
2021-03-04 13:30:00,509.07,509.86,506.03,506.97,8055.0,486.4521,487.207,483.5471,484.4454,8055.0
2021-03-04 13:35:00,506.92,509.02,506.69,508.25,14416.0,484.3976,486.4043,484.1778,485.6685,14416.0
2021-03-04 13:40:00,508.57,508.84,506.35,506.86,8209.0,485.9743,486.2323,483.8529,484.3403,8209.0
2021-03-04 13:45:00,506.5,506.87,503.61,506.36,17986.0,483.9962,484.3498,481.2347,483.8625,17986.0
2021-03-04 13:50:00,505.73,506.4,502.39,504.07,16398.0,483.2605,483.9007,480.0689,481.6742,16398.0
2021-03-04 13:55:00,504.45,504.94,502.08,502.09,13273.0,482.0373,482.5056,479.7726,479.7822,13273.0
2021-03-04 14:00:00,502.77,504.77,502.64,504.43,8557.0,480.432,482.3431,480.3077,482.0182,8557.0
2021-03-04 14:05:00,504.84,507.92,504.33,507.71,6107.0,482.41,485.3532,481.9227,485.1525,6107.0
2021-03-04 14:10:00,508.15,508.15,505.64,505.64,6000.0,485.5729,485.5729,483.1745,483.1745,6000.0
2021-03-04 14:15:00,505.85,506.0,503.39,505.09,8232.0,483.3751,483.5185,481.0244,482.6489,8232.0
2021-03-04 14:20:00,505.09,507.66,505.09,507.0,10450.0,482.6489,485.1047,482.6489,484.474,10450.0
2021-03-04 14:25:00,508.0,511.51,508.0,510.86,9161.0,485.4296,488.7837,485.4296,488.1625,9161.0
2021-03-04 14:30:00,511.57,511.67,509.62,510.54,12906.0,488.841,488.9365,486.9776,487.8568,12906.0
2021-03-04 14:35:00,510.02,511.55,509.21,510.85,6725.0,487.3599,488.8219,486.5858,488.153,6725.0
2021-03-04 14:40:00,510.92,514.0,510.16,513.49,2776.0,488.2199,491.163,487.4936,490.6757,2776.0
2021-03-04 14:45:00,513.48,515.47,512.25,514.5,5866.0,490.6661,492.5677,489.4908,491.6408,5866.0
2021-03-04 14:50:00,514.09,515.1,512.07,514.0,9989.0,491.249,492.2142,489.3188,491.163,9989.0
2021-03-04 14:55:00,513.54,514.36,513.1,513.14,4144.0,490.7235,491.507,490.303,490.3412,4144.0
2021-03-04 15:00:00,513.49,514.29,511.83,511.83,4696.0,490.6757,491.4401,489.0894,489.0894,4696.0
2021-03-04 15:05:00,511.74,513.66,511.74,512.34,8254.0,489.0034,490.8381,489.0034,489.5768,8254.0
2021-03-04 15:10:00,512.47,512.47,510.69,512.38,4100.0,489.701,489.701,488.0001,489.615,4100.0
2021-03-04 15:15:00,511.7,512.73,510.68,511.45,6419.0,488.9652,489.9495,487.9905,488.7263,6419.0
2021-03-04 15:20:00,512.14,512.14,509.67,509.67,9239.0,489.3857,489.3857,487.0254,487.0254,9239.0
2021-03-04 15:25:00,509.85,512.27,509.3,511.59,8121.0,487.1974,489.5099,486.6718,488.8601,8121.0
2021-03-04 15:30:00,511.61,514.44,511.3,514.05,5425.0,488.8792,491.5835,488.583,491.2108,5425.0
2021-03-04 15:35:00,514.1,514.98,512.0,512.23,6943.0,491.2586,492.0995,489.2519,489.4717,6943.0
2021-03-04 15:40:00,512.98,515.78,512.97,515.78,5732.0,490.1883,492.8639,490.1788,492.8639,5732.0
2021-03-04 15:45:00,515.3,515.89,513.92,514.37,8905.0,492.4053,492.9691,491.0866,491.5166,8905.0
2021-03-04 15:50:00,514.29,515.82,510.17,510.17,22081.0,491.4401,492.9022,487.5032,487.5032,22081.0
2021-03-04 15:55:00,509.61,511.82,509.01,510.25,43538.0,486.9681,489.0799,486.3947,487.5796,43538.0
2021-03-05 09:30:00,527.55,527.97,520.65,520.72,61071.0,504.111,504.5123,497.5176,497.5845,61071.0
2021-03-05 09:35:00,520.25,522.03,518.59,518.77,27032.0,497.1353,498.8363,495.5491,495.7211,27032.0
2021-03-05 09:40:00,519.45,522.43,518.74,521.79,22817.0,496.3709,499.2185,495.6924,498.6069,22817.0
2021-03-05 09:45:00,522.02,522.03,517.9,517.91,20092.0,498.8267,498.8363,494.8897,494.8993,20092.0
2021-03-05 09:50:00,517.85,520.12,516.51,516.86,17739.0,494.842,497.0111,493.5615,493.896,17739.0
2021-03-05 09:55:00,517.29,517.65,515.29,516.46,22851.0,494.3069,494.6509,492.3957,493.5137,22851.0
2021-03-05 10:00:00,516.09,519.28,514.98,518.34,18537.0,493.1602,496.2084,492.0995,495.3102,18537.0
2021-03-05 10:05:00,518.85,521.07,517.0,518.37,19923.0,495.7975,497.9189,494.0297,495.3389,19923.0
2021-03-05 10:10:00,518.38,519.25,516.37,516.97,15426.0,495.3484,496.1798,493.4277,494.0011,15426.0
2021-03-05 10:15:00,517.33,518.22,515.19,516.76,13498.0,494.3451,495.1955,492.3002,493.8004,13498.0
2021-03-05 10:20:00,516.38,516.97,514.59,514.74,16797.0,493.4373,494.0011,491.7268,491.8701,16797.0
2021-03-05 10:25:00,515.17,518.22,514.43,514.44,21522.0,492.281,495.1955,491.5739,491.5835,21522.0
2021-03-05 10:30:00,514.59,515.65,514.08,515.36,21571.0,491.7268,492.7397,491.2395,492.4626,21571.0
2021-03-05 10:35:00,515.04,516.77,514.42,514.71,12700.0,492.1568,493.81,491.5644,491.8415,12700.0
2021-03-05 10:40:00,514.34,516.31,514.23,514.85,15864.0,491.4879,493.3704,491.3828,491.9753,15864.0
2021-03-05 10:45:00,514.71,515.89,513.61,515.46,6254.0,491.8415,492.9691,490.7904,492.5582,6254.0
2021-03-05 10:50:00,515.31,517.77,515.13,517.31,7369.0,492.4148,494.7655,492.2428,494.326,7369.0
2021-03-05 10:55:00,516.84,516.84,514.61,514.63,9260.0,493.8768,493.8768,491.7459,491.765,9260.0
2021-03-05 11:00:00,514.51,515.11,512.83,513.48,9614.0,491.6504,492.2237,490.045,490.6661,9614.0
2021-03-05 11:05:00,513.62,514.35,512.74,512.8,13639.0,490.7999,491.4975,489.959,490.0163,13639.0
2021-03-05 11:10:00,512.59,513.55,510.63,511.05,20711.0,489.8157,490.733,487.9428,488.3441,20711.0
2021-03-05 11:15:00,510.95,511.77,508.75,510.34,16826.0,488.2485,489.0321,486.1463,487.6656,16826.0
2021-03-05 11:20:00,510.24,511.19,508.87,509.7,14014.0,487.5701,488.4779,486.2609,487.0541,14014.0
2021-03-05 11:25:00,509.7,510.5,508.33,508.78,9892.0,487.0541,487.8185,485.7449,486.1749,9892.0
2021-03-05 11:30:00,509.83,511.14,509.82,510.87,13529.0,487.1783,488.4301,487.1687,488.1721,13529.0
2021-03-05 11:35:00,510.42,512.85,510.34,512.68,5572.0,487.7421,490.0641,487.6656,489.9017,5572.0
2021-03-05 11:40:00,512.81,514.02,511.07,512.98,4756.0,490.0259,491.1821,488.3632,490.1883,4756.0
2021-03-05 11:45:00,514.0,514.39,512.39,513.25,1200.0,491.163,491.5357,489.6246,490.4463,1200.0
2021-03-05 11:50:00,512.15,512.9,511.06,511.73,5302.0,489.3952,490.1119,488.3536,488.9939,5302.0
2021-03-05 11:55:00,512.01,514.13,512.01,514.0,3001.0,489.2614,491.2872,489.2614,491.163,3001.0
2021-03-05 12:00:00,514.28,516.49,514.05,516.14,3602.0,491.4306,493.5424,491.2108,493.2079,3602.0
2021-03-05 12:05:00,516.21,516.21,513.65,513.66,2738.0,493.2748,493.2748,490.8286,490.8381,2738.0
2021-03-05 12:10:00,514.45,515.6,513.88,514.96,2325.0,491.593,492.6919,491.0484,492.0804,2325.0
2021-03-05 12:15:00,515.67,518.24,515.67,518.24,4157.0,492.7588,495.2146,492.7588,495.2146,4157.0
2021-03-05 12:20:00,517.79,522.38,517.79,521.81,6433.0,494.7846,499.1707,494.7846,498.626,6433.0
2021-03-05 12:25:00,522.05,523.32,520.31,522.64,6668.0,498.8554,500.0689,497.1927,499.4192,6668.0
2021-03-05 12:30:00,522.28,524.47,522.12,524.0,4193.0,499.0751,501.1678,498.9223,500.7187,4193.0
2021-03-05 12:35:00,523.05,524.6,521.3,524.6,5138.0,499.8109,501.2921,498.1387,501.2921,5138.0
2021-03-05 12:40:00,524.17,525.0,523.42,524.99,4792.0,500.8812,501.6743,500.1645,501.6647,4792.0
2021-03-05 12:45:00,524.22,525.44,523.92,524.1,3710.0,500.929,502.0947,500.6423,500.8143,3710.0
2021-03-05 12:50:00,523.61,525.77,523.15,524.5,4050.0,500.3461,502.4101,499.9065,501.1965,4050.0
2021-03-05 12:55:00,524.12,525.83,524.1,524.58,3457.0,500.8334,502.4674,500.8143,501.273,3457.0
2021-03-05 13:00:00,525.17,526.39,522.06,522.06,4170.0,501.8367,503.0025,498.8649,498.8649,4170.0
2021-03-05 13:05:00,522.25,525.21,522.25,524.99,2904.0,499.0465,501.875,499.0465,501.6647,2904.0
2021-03-05 13:10:00,525.55,525.55,524.75,525.0,2436.0,502.1999,502.1999,501.4354,501.6743,2436.0
2021-03-05 13:15:00,524.83,529.14,524.81,529.13,2816.0,501.5118,505.6304,501.4927,505.6208,2816.0
2021-03-05 13:20:00,529.53,529.53,526.35,527.91,8374.0,506.003,506.003,502.9643,504.455,8374.0
2021-03-05 13:25:00,527.52,528.56,526.36,527.36,4489.0,504.0823,505.0761,502.9739,503.9294,4489.0
2021-03-05 13:30:00,529.23,529.77,528.12,529.26,4721.0,505.7164,506.2324,504.6557,505.745,4721.0
2021-03-05 13:35:00,528.62,530.0,528.01,529.69,5631.0,505.1335,506.4521,504.5506,506.1559,5631.0
2021-03-05 13:40:00,530.0,530.85,527.75,527.75,15693.0,506.4521,507.2644,504.3021,504.3021,15693.0
2021-03-05 13:45:00,528.97,529.01,527.49,528.16,5671.0,505.4679,505.5061,504.0537,504.6939,5671.0
2021-03-05 13:50:00,528.17,529.53,525.77,526.49,5816.0,504.7035,506.003,502.4101,503.0981,5816.0
2021-03-05 13:55:00,525.36,527.21,525.06,527.21,2000.0,502.0183,503.7861,501.7316,503.7861,2000.0
2021-03-05 14:00:00,526.39,528.34,526.0,526.0,3423.0,503.0025,504.8659,502.6299,502.6299,3423.0
2021-03-05 14:05:00,526.65,526.65,524.49,525.3,9101.0,503.251,503.251,501.187,501.961,9101.0
2021-03-05 14:10:00,525.3,526.18,524.55,525.64,2853.0,501.961,502.8019,501.2443,502.2859,2853.0
2021-03-05 14:15:00,525.39,526.63,523.81,524.09,5282.0,502.047,503.2319,500.5372,500.8047,5282.0
2021-03-05 14:20:00,524.16,525.12,523.63,524.83,1800.0,500.8716,501.789,500.3652,501.5118,1800.0
2021-03-05 14:25:00,525.66,527.04,525.66,527.04,2066.0,502.305,503.6237,502.305,503.6237,2066.0
2021-03-05 14:30:00,527.28,529.36,526.41,529.36,4190.0,503.853,505.8406,503.0216,505.8406,4190.0
2021-03-05 14:35:00,530.51,530.51,528.45,528.51,3100.0,506.9395,506.9395,504.971,505.0283,3100.0
2021-03-05 14:40:00,528.26,528.79,525.89,527.02,1691.0,504.7895,505.2959,502.5248,503.6045,1691.0
2021-03-05 14:45:00,526.48,527.83,526.37,527.83,1900.0,503.0885,504.3786,502.9834,504.3786,1900.0
2021-03-05 14:50:00,527.83,528.51,527.01,528.38,2767.0,504.3786,505.0283,503.595,504.9041,2767.0
2021-03-05 14:55:00,528.4,530.26,528.4,530.26,2258.0,504.9232,506.7006,504.9232,506.7006,2258.0
2021-03-05 15:00:00,530.6,530.82,528.38,529.32,3405.0,507.0255,507.2357,504.9041,505.8024,3405.0
2021-03-05 15:05:00,529.39,529.4,527.61,528.5,6182.0,505.8692,505.8788,504.1683,505.0188,6182.0
2021-03-05 15:10:00,527.45,527.95,526.6,527.68,3800.0,504.0154,504.4932,503.2032,504.2352,3800.0
2021-03-05 15:15:00,527.22,528.95,526.73,526.73,2658.0,503.7957,505.4488,503.3274,503.3274,2658.0
2021-03-05 15:20:00,526.92,528.15,526.92,527.38,2050.0,503.509,504.6843,503.509,503.9486,2050.0
2021-03-05 15:25:00,527.6,528.49,527.17,527.97,3800.0,504.1588,505.0092,503.7479,504.5123,3800.0
2021-03-05 15:30:00,527.41,528.4,526.47,528.27,5584.0,503.9772,504.9232,503.079,504.799,5584.0
2021-03-05 15:35:00,527.6,529.33,527.28,529.17,7025.0,504.1588,505.8119,503.853,505.659,7025.0
2021-03-05 15:40:00,528.47,529.17,526.88,527.07,5530.0,504.9901,505.659,503.4708,503.6523,5530.0
2021-03-05 15:45:00,527.39,528.49,525.95,527.76,9675.0,503.9581,505.0092,502.5821,504.3117,9675.0
2021-03-05 15:50:00,527.23,527.32,525.63,526.47,18456.0,503.8052,503.8912,502.2763,503.079,18456.0
2021-03-05 15:55:00,526.17,527.05,525.53,527.05,23196.0,502.7923,503.6332,502.1807,503.6332,23196.0
2021-03-08 09:30:00,526.27,526.59,520.33,520.87,30188.0,502.8879,503.1937,497.2118,497.7278,30188.0
2021-03-08 09:35:00,521.6,526.57,521.6,526.49,14986.0,498.4254,503.1745,498.4254,503.0981,14986.0
2021-03-08 09:40:00,526.54,529.05,526.16,528.1,13220.0,503.1459,505.5444,502.7828,504.6366,13220.0
2021-03-08 09:45:00,528.47,529.17,524.83,524.83,15021.0,504.9901,505.659,501.5118,501.5118,15021.0
2021-03-08 09:50:00,524.74,525.23,522.69,523.87,13959.0,501.4258,501.8941,499.4669,500.5945,13959.0
2021-03-08 09:55:00,524.73,526.62,521.72,523.95,13600.0,501.4163,503.2223,498.54,500.6709,13600.0
2021-03-08 10:00:00,523.84,524.8,521.58,523.54,6340.0,500.5658,501.4832,498.4062,500.2792,6340.0
2021-03-08 10:05:00,523.15,527.13,523.04,527.0,3000.0,499.9065,503.7097,499.8014,503.5854,3000.0
2021-03-08 10:10:00,527.13,527.33,524.53,525.99,7955.0,503.7097,503.9008,501.2252,502.6203,7955.0
2021-03-08 10:15:00,525.88,527.21,524.83,526.51,9189.0,502.5152,503.7861,501.5118,503.1172,9189.0
2021-03-08 10:20:00,526.69,527.53,523.79,523.79,10150.0,503.2892,504.0919,500.5181,500.5181,10150.0
2021-03-08 10:25:00,524.0,526.87,524.0,525.83,6882.0,500.7187,503.4612,500.7187,502.4674,6882.0
2021-03-08 10:30:00,526.35,527.22,525.75,526.3,4172.0,502.9643,503.7957,502.391,502.9165,4172.0
2021-03-08 10:35:00,527.25,527.25,524.43,525.35,3757.0,503.8243,503.8243,501.1296,502.0087,3757.0
2021-03-08 10:40:00,525.54,526.72,524.99,525.62,4500.0,502.1903,503.3179,501.6647,502.2667,4500.0
2021-03-08 10:45:00,525.64,526.21,523.94,523.94,5950.0,502.2859,502.8305,500.6614,500.6614,5950.0
2021-03-08 10:50:00,524.02,524.55,521.61,522.03,8024.0,500.7378,501.2443,498.4349,498.8363,8024.0
2021-03-08 10:55:00,522.17,524.24,522.12,523.02,6800.0,498.97,500.9481,498.9223,499.7823,6800.0
2021-03-08 11:00:00,523.67,524.57,523.16,523.22,5337.0,500.4034,501.2634,499.916,499.9734,5337.0
2021-03-08 11:05:00,523.21,523.59,521.75,522.03,6499.0,499.9638,500.3269,498.5687,498.8363,6499.0
2021-03-08 11:10:00,521.83,522.04,520.5,520.52,6610.0,498.6451,498.8458,497.3742,497.3933,6610.0
2021-03-08 11:15:00,520.43,522.87,520.34,522.72,3900.0,497.3073,499.6389,497.2213,499.4956,3900.0
2021-03-08 11:20:00,522.94,523.67,522.76,523.11,5341.0,499.7058,500.4034,499.5338,499.8683,5341.0
2021-03-08 11:25:00,522.77,523.12,521.23,522.25,8216.0,499.5434,499.8778,498.0718,499.0465,8216.0
2021-03-08 11:30:00,520.73,520.93,517.97,520.63,42517.0,497.594,497.7851,494.9566,497.4985,42517.0
2021-03-08 11:35:00,520.64,520.75,517.57,517.73,16990.0,497.508,497.6131,494.5744,494.7273,16990.0
2021-03-08 11:40:00,517.86,518.3,514.84,514.84,7193.0,494.8515,495.272,491.9657,491.9657,7193.0
2021-03-08 11:45:00,514.21,515.79,514.2,515.7,7163.0,491.3637,492.8735,491.3541,492.7875,7163.0
2021-03-08 11:50:00,515.58,515.59,513.66,513.66,2997.0,492.6728,492.6824,490.8381,490.8381,2997.0
2021-03-08 11:55:00,513.42,514.76,513.04,513.08,5102.0,490.6088,491.8893,490.2457,490.2839,5102.0
2021-03-08 12:00:00,512.87,514.04,512.46,513.0,5174.0,490.0832,491.2012,489.6914,490.2075,5174.0
2021-03-08 12:05:00,512.75,513.61,512.51,513.05,4550.0,489.9686,490.7904,489.7392,490.2552,4550.0
2021-03-08 12:10:00,512.81,513.82,511.54,512.35,4340.0,490.0259,490.991,488.8123,489.5863,4340.0
2021-03-08 12:15:00,512.23,513.0,511.19,512.05,6100.0,489.4717,490.2075,488.4779,489.2997,6100.0
2021-03-08 12:20:00,512.05,514.62,512.05,514.35,3682.0,489.2997,491.7555,489.2997,491.4975,3682.0
2021-03-08 12:25:00,514.82,514.99,513.85,514.21,5664.0,491.9466,492.109,491.0197,491.3637,5664.0
2021-03-08 12:30:00,514.1,514.45,513.54,514.45,2900.0,491.2586,491.593,490.7235,491.593,2900.0
2021-03-08 12:35:00,513.99,514.53,513.59,513.59,535.0,491.1535,491.6695,490.7712,490.7712,535.0
2021-03-08 12:40:00,512.87,514.06,512.86,513.0,3036.0,490.0832,491.2204,490.0737,490.2075,3036.0
2021-03-08 12:45:00,514.07,514.8,513.42,514.58,4127.0,491.2299,491.9275,490.6088,491.7173,4127.0
2021-03-08 12:50:00,514.63,515.11,513.28,513.67,3600.0,491.765,492.2237,490.475,490.8477,3600.0
2021-03-08 12:55:00,513.5,513.51,512.0,512.0,1300.0,490.6852,490.6948,489.2519,489.2519,1300.0
2021-03-08 13:00:00,511.51,513.52,511.51,512.51,3825.0,488.7837,490.7044,488.7837,489.7392,3825.0
2021-03-08 13:05:00,512.97,513.58,512.61,512.78,2142.0,490.1788,490.7617,489.8348,489.9972,2142.0
2021-03-08 13:10:00,512.31,512.4,511.63,511.83,1950.0,489.5481,489.6341,488.8983,489.0894,1950.0
2021-03-08 13:15:00,511.82,512.7,511.64,511.82,2763.0,489.0799,489.9208,488.9079,489.0799,2763.0
2021-03-08 13:20:00,511.88,512.1,510.94,511.6,5805.0,489.1372,489.3474,488.239,488.8697,5805.0
2021-03-08 13:25:00,511.45,511.7,511.29,511.34,2880.0,488.7263,488.9652,488.5734,488.6212,2880.0
2021-03-08 13:30:00,511.66,511.66,509.49,509.54,4677.0,488.927,488.927,486.8534,486.9012,4677.0
2021-03-08 13:35:00,509.93,510.87,509.3,509.59,5893.0,487.2739,488.1721,486.6718,486.949,5893.0
2021-03-08 13:40:00,509.01,509.42,507.77,507.95,6116.0,486.3947,486.7865,485.2098,485.3818,6116.0
2021-03-08 13:45:00,507.58,507.59,506.3,506.41,8297.0,485.0283,485.0378,483.8051,483.9102,8297.0
2021-03-08 13:50:00,506.92,507.15,505.38,507.15,5348.0,484.3976,484.6174,482.926,484.6174,5348.0
2021-03-08 13:55:00,506.67,506.7,505.61,505.66,5459.0,484.1587,484.1874,483.1458,483.1936,5459.0
2021-03-08 14:00:00,505.61,505.77,504.52,505.48,15009.0,483.1458,483.2987,482.1042,483.0216,15009.0
2021-03-08 14:05:00,505.29,508.1,505.2,506.35,7982.0,482.84,485.5252,482.754,483.8529,7982.0
2021-03-08 14:10:00,506.34,508.85,505.89,508.18,6403.0,483.8434,486.2418,483.4134,485.6016,6403.0
2021-03-08 14:15:00,508.08,508.82,506.96,507.27,2823.0,485.506,486.2132,484.4358,484.732,2823.0
2021-03-08 14:20:00,507.33,507.6,506.14,507.6,1700.0,484.7894,485.0474,483.6522,485.0474,1700.0
2021-03-08 14:25:00,507.01,508.48,507.0,508.47,1660.0,484.4836,485.8883,484.474,485.8787,1660.0
2021-03-08 14:30:00,508.34,509.75,508.32,508.84,3865.0,485.7545,487.1019,485.7354,486.2323,3865.0
2021-03-08 14:35:00,508.84,509.22,507.5,507.5,4095.0,486.2323,486.5954,484.9518,484.9518,4095.0
2021-03-08 14:40:00,506.83,507.37,505.28,506.78,4988.0,484.3116,484.8276,482.8305,484.2638,4988.0
2021-03-08 14:45:00,506.89,506.94,504.74,505.4,11362.0,484.3689,484.4167,482.3144,482.9451,11362.0
2021-03-08 14:50:00,505.45,505.89,504.42,505.29,7086.0,482.9929,483.4134,482.0087,482.84,7086.0
2021-03-08 14:55:00,505.04,506.04,505.04,505.54,3473.0,482.6011,483.5567,482.6011,483.0789,3473.0
2021-03-08 15:00:00,505.26,505.27,503.36,503.84,6402.0,482.8113,482.8209,480.9958,481.4544,6402.0
2021-03-08 15:05:00,503.48,504.0,503.1,503.11,9460.0,481.1104,481.6073,480.7473,480.7569,9460.0
2021-03-08 15:10:00,503.58,504.59,502.9,504.59,6686.0,481.206,482.1711,480.5562,482.1711,6686.0
2021-03-08 15:15:00,504.59,504.59,502.0,502.0,12953.0,482.1711,482.1711,479.6962,479.6962,12953.0
2021-03-08 15:20:00,502.68,504.28,502.45,504.05,9770.0,480.346,481.8749,480.1262,481.6551,9770.0
2021-03-08 15:25:00,503.79,505.5,503.77,504.66,4862.0,481.4067,483.0407,481.3875,482.238,4862.0
2021-03-08 15:30:00,504.16,506.6,503.67,506.35,8193.0,481.7602,484.0918,481.292,483.8529,8193.0
2021-03-08 15:35:00,506.35,507.14,505.67,506.98,8518.0,483.8529,484.6078,483.2031,484.4549,8518.0
2021-03-08 15:40:00,506.8,507.6,506.26,507.56,11906.0,484.2829,485.0474,483.7669,485.0092,11906.0
2021-03-08 15:45:00,507.5,508.1,505.28,506.07,17000.0,484.9518,485.5252,482.8305,483.5854,17000.0
2021-03-08 15:50:00,506.24,506.27,502.67,503.64,30794.0,483.7478,483.7765,480.3364,481.2633,30794.0
2021-03-08 15:55:00,503.11,503.69,501.11,502.36,46396.0,480.7569,481.3111,478.8457,480.0402,46396.0
2021-03-09 09:30:00,527.64,531.4,524.95,529.22,64045.0,504.197,507.7899,501.6265,505.7068,64045.0
2021-03-09 09:35:00,529.54,531.51,528.7,529.78,26355.0,506.0126,507.8951,505.2099,506.2419,26355.0
2021-03-09 09:40:00,529.91,530.14,525.51,526.17,16583.0,506.3661,506.5859,502.1616,502.7923,16583.0
2021-03-09 09:45:00,525.85,529.54,525.48,529.54,19273.0,502.4865,506.0126,502.133,506.0126,19273.0
2021-03-09 09:50:00,529.56,530.58,528.85,530.21,8556.0,506.0317,507.0064,505.3532,506.6528,8556.0
2021-03-09 09:55:00,530.53,532.96,530.53,531.91,15434.0,506.9586,509.2806,506.9586,508.2773,15434.0
2021-03-09 10:00:00,531.86,533.89,531.13,533.08,15764.0,508.2295,510.1693,507.5319,509.3953,15764.0
2021-03-09 10:05:00,533.65,534.88,532.72,533.92,15765.0,509.94,511.1153,509.0513,510.198,15765.0
2021-03-09 10:10:00,534.53,534.98,533.68,534.08,10374.0,510.7809,511.2109,509.9686,510.3509,10374.0
2021-03-09 10:15:00,534.59,536.12,534.4,534.4,16473.0,510.8382,512.3002,510.6567,510.6567,16473.0
2021-03-09 10:20:00,534.76,535.68,533.63,534.23,12294.0,511.0007,511.8798,509.9209,510.4942,12294.0
2021-03-09 10:25:00,534.37,535.69,534.37,535.36,13102.0,510.628,511.8893,510.628,511.574,13102.0
2021-03-09 10:30:00,535.67,536.03,534.37,534.49,14645.0,511.8702,512.2142,510.628,510.7427,14645.0
2021-03-09 10:35:00,534.47,536.36,534.3,535.9,13461.0,510.7235,512.5296,510.5611,512.09,13461.0
2021-03-09 10:40:00,535.9,537.8,535.85,537.31,14105.0,512.09,513.9056,512.0422,513.4374,14105.0
2021-03-09 10:45:00,537.61,538.02,533.6,533.87,9702.0,513.724,514.1158,509.8922,510.1502,9702.0
2021-03-09 10:50:00,533.69,534.66,532.91,532.99,8680.0,509.9782,510.9051,509.2329,509.3093,8680.0
2021-03-09 10:55:00,533.15,534.0,532.31,533.07,8687.0,509.4622,510.2744,508.6595,509.3857,8687.0
2021-03-09 11:00:00,534.03,534.46,532.73,534.42,6930.0,510.3031,510.714,509.0609,510.6758,6930.0
2021-03-09 11:05:00,534.41,535.23,533.78,534.91,7454.0,510.6662,511.4498,510.0642,511.144,7454.0
2021-03-09 11:10:00,534.94,535.75,533.94,535.38,6116.0,511.1727,511.9467,510.2171,511.5931,6116.0
2021-03-09 11:15:00,535.03,535.8,534.64,535.62,4100.0,511.2587,511.9945,510.886,511.8224,4100.0
2021-03-09 11:20:00,535.88,536.54,535.57,536.11,5246.0,512.0709,512.7016,511.7747,512.2907,5246.0
2021-03-09 11:25:00,536.27,537.38,536.27,536.59,5674.0,512.4436,513.5043,512.4436,512.7494,5674.0
2021-03-09 11:30:00,536.46,536.96,534.7,534.75,5134.0,512.6251,513.1029,510.9433,510.9911,5134.0
2021-03-09 11:35:00,534.42,534.65,534.01,534.25,4149.0,510.6758,510.8955,510.284,510.5133,4149.0
2021-03-09 11:40:00,534.18,535.61,534.18,535.51,3259.0,510.4464,511.8129,510.4464,511.7173,3259.0
2021-03-09 11:45:00,535.76,535.76,534.05,534.05,900.0,511.9562,511.9562,510.3222,510.3222,900.0
2021-03-09 11:50:00,534.38,535.85,534.29,534.36,2208.0,510.6375,512.0422,510.5515,510.6184,2208.0
2021-03-09 11:55:00,534.65,535.85,534.65,535.18,2700.0,510.8955,512.0422,510.8955,511.402,2700.0
2021-03-09 12:00:00,535.5,535.5,535.13,535.44,1050.0,511.7078,511.7078,511.3542,511.6504,1050.0
2021-03-09 12:05:00,535.87,536.35,535.87,536.29,1800.0,512.0613,512.52,512.0613,512.4627,1800.0
2021-03-09 12:10:00,536.29,536.68,535.78,535.8,2400.0,512.4627,512.8354,511.9753,511.9945,2400.0
2021-03-09 12:15:00,536.25,536.31,534.76,534.76,2400.0,512.4245,512.4818,511.0007,511.0007,2400.0
2021-03-09 12:20:00,534.05,535.75,533.68,535.26,4100.0,510.3222,511.9467,509.9686,511.4784,4100.0
2021-03-09 12:25:00,535.72,535.73,534.7,535.19,2350.0,511.918,511.9276,510.9433,511.4116,2350.0
2021-03-09 12:30:00,535.43,536.11,535.12,535.9,2789.0,511.6409,512.2907,511.3447,512.09,2789.0
2021-03-09 12:35:00,535.84,536.14,535.43,535.43,1796.0,512.0327,512.3193,511.6409,511.6409,1796.0
2021-03-09 12:40:00,535.42,535.96,535.36,535.6,2964.0,511.6313,512.1473,511.574,511.8033,2964.0
2021-03-09 12:45:00,535.49,535.66,535.35,535.48,2000.0,511.6982,511.8607,511.5644,511.6887,2000.0
2021-03-09 12:50:00,535.32,535.32,534.27,535.04,1900.0,511.5358,511.5358,510.5324,511.2682,1900.0
2021-03-09 12:55:00,534.89,535.74,534.89,535.74,300.0,511.1249,511.9371,511.1249,511.9371,300.0
2021-03-09 13:00:00,535.8,538.07,535.21,537.56,3316.0,511.9945,514.1636,511.4307,513.6763,3316.0
2021-03-09 13:05:00,537.65,538.36,537.64,538.36,4085.0,513.7623,514.4407,513.7527,514.4407,4085.0
2021-03-09 13:10:00,538.35,538.39,536.7,537.58,4233.0,514.4312,514.4694,512.8545,513.6954,4233.0
2021-03-09 13:15:00,537.92,538.1,537.09,537.09,2200.0,514.0203,514.1923,513.2271,513.2271,2200.0
2021-03-09 13:20:00,537.91,538.71,537.1,537.95,5455.0,514.0107,514.7752,513.2367,514.0489,5455.0
2021-03-09 13:25:00,538.14,538.2,537.38,537.38,1449.0,514.2305,514.2878,513.5043,513.5043,1449.0
2021-03-09 13:30:00,537.88,538.71,537.6,538.11,2258.0,513.982,514.7752,513.7145,514.2018,2258.0
2021-03-09 13:35:00,538.09,539.13,538.05,538.63,2197.0,514.1827,515.1765,514.1445,514.6987,2197.0
2021-03-09 13:40:00,539.46,539.47,538.38,539.0,3107.0,515.4918,515.5014,514.4598,515.0523,3107.0
2021-03-09 13:45:00,538.7,538.7,537.82,538.57,2275.0,514.7656,514.7656,513.9247,514.6414,2275.0
2021-03-09 13:50:00,538.64,538.7,537.78,538.57,3679.0,514.7083,514.7656,513.8865,514.6414,3679.0
2021-03-09 13:55:00,538.74,539.52,538.58,539.3,2866.0,514.8038,515.5492,514.6509,515.3389,2866.0
2021-03-09 14:00:00,539.49,539.77,538.6,539.14,5048.0,515.5205,515.7881,514.67,515.1861,5048.0
2021-03-09 14:05:00,539.09,539.36,538.69,539.08,2485.0,515.1383,515.3963,514.756,515.1287,2485.0
2021-03-09 14:10:00,539.34,539.63,539.1,539.46,2062.0,515.3772,515.6543,515.1478,515.4918,2062.0
2021-03-09 14:15:00,539.21,539.34,538.05,538.05,1636.0,515.2529,515.3772,514.1445,514.1445,1636.0
2021-03-09 14:20:00,537.7,537.94,537.52,537.52,2148.0,513.81,514.0394,513.638,513.638,2148.0
2021-03-09 14:25:00,537.52,537.69,536.8,537.25,2900.0,513.638,513.8005,512.95,513.38,2900.0
2021-03-09 14:30:00,537.14,537.6,536.26,536.51,6176.0,513.2749,513.7145,512.434,512.6729,6176.0
2021-03-09 14:35:00,536.53,536.68,536.09,536.59,5805.0,512.692,512.8354,512.2716,512.7494,5805.0
2021-03-09 14:40:00,537.08,537.99,537.08,537.44,8295.0,513.2176,514.0872,513.2176,513.5616,8295.0
2021-03-09 14:45:00,537.55,538.51,537.19,538.01,3710.0,513.6667,514.584,513.3227,514.1063,3710.0
2021-03-09 14:50:00,537.89,540.17,537.89,539.92,5159.0,513.9916,516.1703,513.9916,515.9314,5159.0
2021-03-09 14:55:00,540.09,540.65,538.9,539.02,4494.0,516.0938,516.629,514.9567,515.0714,4494.0
2021-03-09 15:00:00,539.45,540.24,539.28,540.24,1753.0,515.4823,516.2372,515.3198,516.2372,1753.0
2021-03-09 15:05:00,540.36,540.88,539.88,540.46,5211.0,516.3519,516.8487,515.8932,516.4474,5211.0
2021-03-09 15:10:00,540.19,541.47,540.19,541.46,2631.0,516.1894,517.4125,516.1894,517.403,2631.0
2021-03-09 15:15:00,541.54,541.77,541.05,541.34,8927.0,517.4794,517.6992,517.0112,517.2883,8927.0
2021-03-09 15:20:00,541.73,541.86,541.08,541.32,4416.0,517.661,517.7852,517.0399,517.2692,4416.0
2021-03-09 15:25:00,541.56,541.94,541.35,541.65,5328.0,517.4985,517.8617,517.2979,517.5845,5328.0
2021-03-09 15:30:00,541.8,543.21,541.59,542.92,6996.0,517.7279,519.0752,517.5272,518.7981,6996.0
2021-03-09 15:35:00,542.88,542.95,539.32,540.01,17318.0,518.7599,518.8268,515.3581,516.0174,17318.0
2021-03-09 15:40:00,540.36,540.36,538.35,539.57,11650.0,516.3519,516.3519,514.4312,515.597,11650.0
2021-03-09 15:45:00,539.31,539.77,538.69,539.5,11257.0,515.3485,515.7881,514.756,515.5301,11257.0
2021-03-09 15:50:00,539.47,540.97,537.46,540.96,32101.0,515.5014,516.9347,513.5807,516.9252,32101.0
2021-03-09 15:55:00,540.94,540.97,538.73,539.52,40533.0,516.9061,516.9347,514.7943,515.5492,40533.0
2021-03-10 09:30:00,540.07,541.82,537.09,537.21,43675.0,516.0747,517.747,513.2271,513.3418,43675.0
2021-03-10 09:35:00,537.03,537.18,534.0,536.41,13124.0,513.1698,513.3131,510.2744,512.5774,13124.0
2021-03-10 09:40:00,536.13,538.42,535.56,537.91,8600.0,512.3098,514.498,511.7651,514.0107,8600.0
2021-03-10 09:45:00,537.92,538.86,536.94,538.16,7400.0,514.0203,514.9185,513.0838,514.2496,7400.0
2021-03-10 09:50:00,538.2,540.9,538.07,540.54,7300.0,514.2878,516.8679,514.1636,516.5239,7300.0
2021-03-10 09:55:00,540.41,540.41,534.71,535.35,16125.0,516.3996,516.3996,510.9529,511.5644,16125.0
2021-03-10 10:00:00,535.02,536.76,534.36,535.75,14877.0,511.2491,512.9118,510.6184,511.9467,14877.0
2021-03-10 10:05:00,535.73,537.38,534.53,534.93,8184.0,511.9276,513.5043,510.7809,511.1631,8184.0
2021-03-10 10:10:00,534.83,535.47,533.86,534.08,9882.0,511.0675,511.6791,510.1406,510.3509,9882.0
2021-03-10 10:15:00,534.33,534.92,534.05,534.86,5925.0,510.5898,511.1536,510.3222,511.0962,5925.0
2021-03-10 10:20:00,534.89,534.89,531.11,531.61,7774.0,511.1249,511.1249,507.5128,507.9906,7774.0
2021-03-10 10:25:00,531.71,531.71,527.61,527.76,14346.0,508.0862,508.0862,504.1683,504.3117,14346.0
2021-03-10 10:30:00,528.04,531.54,528.04,530.99,8674.0,504.5792,507.9237,504.5792,507.3982,8674.0
2021-03-10 10:35:00,530.87,531.03,528.4,528.57,5300.0,507.2835,507.4364,504.9232,505.0857,5300.0
2021-03-10 10:40:00,529.02,530.94,528.07,530.11,8823.0,505.5157,507.3504,504.6079,506.5573,8823.0
2021-03-10 10:45:00,530.14,530.18,528.68,528.83,11696.0,506.5859,506.6241,505.1908,505.3341,11696.0
2021-03-10 10:50:00,528.53,528.53,526.04,527.85,13302.0,505.0475,505.0475,502.6681,504.3977,13302.0
2021-03-10 10:55:00,527.28,529.32,526.75,528.98,10969.0,503.853,505.8024,503.3465,505.4775,10969.0
2021-03-10 11:00:00,529.11,530.37,528.38,529.84,11784.0,505.6017,506.8057,504.9041,506.2993,11784.0
2021-03-10 11:05:00,529.83,529.83,528.5,528.99,4700.0,506.2897,506.2897,505.0188,505.487,4700.0
2021-03-10 11:10:00,528.39,529.76,528.36,529.63,4583.0,504.9137,506.2228,504.885,506.0986,4583.0
2021-03-10 11:15:00,529.52,529.87,528.61,528.99,6989.0,505.9935,506.3279,505.1239,505.487,6989.0
2021-03-10 11:20:00,529.03,529.79,527.95,528.4,4684.0,505.5252,506.2515,504.4932,504.9232,4684.0
2021-03-10 11:25:00,528.61,530.1,528.61,529.58,4411.0,505.1239,506.5477,505.1239,506.0508,4411.0
2021-03-10 11:30:00,530.25,530.3,528.73,528.73,22971.0,506.691,506.7388,505.2386,505.2386,22971.0
2021-03-10 11:35:00,528.62,528.8,528.62,528.8,200.0,505.1335,505.3055,505.1335,505.3055,200.0
2021-03-10 11:40:00,527.5,527.68,525.76,525.86,2092.0,504.0632,504.2352,502.4005,502.4961,2092.0
2021-03-10 11:45:00,525.81,527.84,525.54,527.84,1896.0,502.4483,504.3881,502.1903,504.3881,1896.0
2021-03-10 11:50:00,528.28,529.57,528.28,529.57,416.0,504.8086,506.0413,504.8086,506.0413,416.0
2021-03-10 11:55:00,530.18,530.99,529.85,529.85,1344.0,506.6241,507.3982,506.3088,506.3088,1344.0
2021-03-10 12:00:00,529.69,529.69,528.95,529.35,1789.0,506.1559,506.1559,505.4488,505.831,1789.0
2021-03-10 12:05:00,529.31,529.31,528.69,528.7,900.0,505.7928,505.7928,505.2003,505.2099,900.0
2021-03-10 12:10:00,528.7,529.48,528.7,529.48,600.0,505.2099,505.9552,505.2099,505.9552,600.0
2021-03-10 12:15:00,529.4,529.55,528.3,528.31,1430.0,505.8788,506.0221,504.8277,504.8372,1430.0
2021-03-10 12:20:00,528.28,528.28,528.28,528.28,100.0,504.8086,504.8086,504.8086,504.8086,100.0
2021-03-10 12:25:00,527.9,527.95,526.41,526.62,1500.0,504.4454,504.4932,503.0216,503.2223,1500.0
2021-03-10 12:30:00,527.24,527.86,526.83,527.24,3238.0,503.8148,504.4072,503.423,503.8148,3238.0
2021-03-10 12:35:00,527.88,527.88,525.26,525.26,4718.0,504.4263,504.4263,501.9227,501.9227,4718.0
2021-03-10 12:40:00,525.52,526.26,525.49,526.1,2600.0,502.1712,502.8783,502.1425,502.7254,2600.0
2021-03-10 12:45:00,526.56,528.04,526.37,527.96,3368.0,503.165,504.5792,502.9834,504.5028,3368.0
2021-03-10 12:50:00,528.38,528.38,527.33,527.33,300.0,504.9041,504.9041,503.9008,503.9008,300.0
2021-03-10 12:55:00,527.63,527.99,526.5,527.72,837.0,504.1874,504.5315,503.1077,504.2734,837.0
2021-03-10 13:00:00,527.51,527.51,525.0,526.55,4356.0,504.0728,504.0728,501.6743,503.1554,4356.0
2021-03-10 13:05:00,526.04,527.04,524.51,527.04,5137.0,502.6681,503.6237,501.2061,503.6237,5137.0
2021-03-10 13:10:00,526.83,526.88,525.09,525.22,1500.0,503.423,503.4708,501.7603,501.8845,1500.0
2021-03-10 13:15:00,525.7,525.7,523.58,525.02,4700.0,502.3432,502.3432,500.3174,501.6934,4700.0
2021-03-10 13:20:00,524.73,525.71,524.54,525.0,2204.0,501.4163,502.3528,501.2347,501.6743,2204.0
2021-03-10 13:25:00,524.53,526.09,524.38,526.09,2634.0,501.2252,502.7159,501.0818,502.7159,2634.0
2021-03-10 13:30:00,526.08,526.46,523.84,523.98,2386.0,502.7063,503.0694,500.5658,500.6996,2386.0
2021-03-10 13:35:00,524.12,524.12,522.16,522.76,3420.0,500.8334,500.8334,498.9605,499.5338,3420.0
2021-03-10 13:40:00,522.22,523.64,522.04,522.93,5202.0,499.0178,500.3747,498.8458,499.6963,5202.0
2021-03-10 13:45:00,522.51,522.97,521.32,522.97,5916.0,499.2949,499.7345,498.1578,499.7345,5916.0
2021-03-10 13:50:00,521.79,523.31,521.78,523.17,2004.0,498.6069,500.0594,498.5974,499.9256,2004.0
2021-03-10 13:55:00,523.0,523.0,522.15,522.37,4362.0,499.7632,499.7632,498.9509,499.1611,4362.0
2021-03-10 14:00:00,521.9,523.5,521.82,523.5,11186.0,498.712,500.2409,498.6356,500.2409,11186.0
2021-03-10 14:05:00,523.57,524.65,523.23,524.05,5015.0,500.3078,501.3398,499.9829,500.7665,5015.0
2021-03-10 14:10:00,524.33,525.46,524.33,525.17,3120.0,501.0341,502.1139,501.0341,501.8367,3120.0
2021-03-10 14:15:00,524.84,524.93,524.5,524.5,600.0,501.5214,501.6074,501.1965,501.1965,600.0
2021-03-10 14:20:00,524.25,524.29,521.89,522.18,5504.0,500.9576,500.9958,498.7025,498.9796,5504.0
2021-03-10 14:25:00,522.07,522.75,521.92,522.31,3360.0,498.8745,499.5243,498.7311,499.1038,3360.0
2021-03-10 14:30:00,522.56,522.75,522.01,522.22,3000.0,499.3427,499.5243,498.8171,499.0178,3000.0
2021-03-10 14:35:00,521.74,522.11,521.46,521.57,3637.0,498.5591,498.9127,498.2916,498.3967,3637.0
2021-03-10 14:40:00,521.11,522.4,521.11,522.4,7651.0,497.9571,499.1898,497.9571,499.1898,7651.0
2021-03-10 14:45:00,522.07,525.59,521.96,525.29,5027.0,498.8745,502.2381,498.7694,501.9514,5027.0
2021-03-10 14:50:00,525.59,525.62,524.81,525.18,4437.0,502.2381,502.2667,501.4927,501.8463,4437.0
2021-03-10 14:55:00,525.35,525.38,524.81,525.17,2238.0,502.0087,502.0374,501.4927,501.8367,2238.0
2021-03-10 15:00:00,525.48,526.1,523.97,523.97,3800.0,502.133,502.7254,500.6901,500.6901,3800.0
2021-03-10 15:05:00,523.66,524.81,523.54,524.8,2100.0,500.3938,501.4927,500.2792,501.4832,2100.0
2021-03-10 15:10:00,525.13,525.17,523.73,523.75,3151.0,501.7985,501.8367,500.4607,500.4798,3151.0
2021-03-10 15:15:00,523.98,525.41,523.97,524.58,2300.0,500.6996,502.0661,500.6901,501.273,2300.0
2021-03-10 15:20:00,525.09,525.85,524.69,524.89,3404.0,501.7603,502.4865,501.3781,501.5692,3404.0
2021-03-10 15:25:00,524.58,525.25,524.08,524.08,4096.0,501.273,501.9132,500.7952,500.7952,4096.0
2021-03-10 15:30:00,524.72,524.76,523.98,524.21,4400.0,501.4067,501.445,500.6996,500.9194,4400.0
2021-03-10 15:35:00,524.21,525.92,524.21,525.38,8795.0,500.9194,502.5534,500.9194,502.0374,8795.0
2021-03-10 15:40:00,525.28,526.68,525.2,525.75,6650.0,501.9419,503.2797,501.8654,502.391,6650.0
2021-03-10 15:45:00,525.83,527.04,525.5,526.34,7891.0,502.4674,503.6237,502.1521,502.9548,7891.0
2021-03-10 15:50:00,526.34,526.6,525.08,525.25,10990.0,502.9548,503.2032,501.7507,501.9132,10990.0
2021-03-10 15:55:00,525.42,525.75,522.9,523.23,39711.0,502.0756,502.391,499.6676,499.9829,39711.0
2021-03-11 09:30:00,547.0,548.49,545.47,547.67,34979.0,522.6968,524.1206,521.2348,523.3371,34979.0
2021-03-11 09:35:00,547.82,547.82,544.09,546.69,26334.0,523.4804,523.4804,519.9161,522.4006,26334.0
2021-03-11 09:40:00,546.94,546.94,542.31,542.31,12070.0,522.6395,522.6395,518.2152,518.2152,12070.0
2021-03-11 09:45:00,542.6,544.93,540.88,542.39,10091.0,518.4923,520.7188,516.8487,518.2917,10091.0
2021-03-11 09:50:00,542.63,545.05,542.19,544.09,15286.0,518.521,520.8335,518.1005,519.9161,15286.0
2021-03-11 09:55:00,544.48,544.48,542.85,544.29,8520.0,520.2888,520.2888,518.7312,520.1072,8520.0
2021-03-11 10:00:00,544.67,546.75,544.67,545.95,10838.0,520.4704,522.4579,520.4704,521.6935,10838.0
2021-03-11 10:05:00,546.16,546.91,545.7,546.8,8971.0,521.8942,522.6108,521.4546,522.5057,8971.0
2021-03-11 10:10:00,546.91,547.37,544.89,544.99,5707.0,522.6108,523.0504,520.6806,520.7761,5707.0
2021-03-11 10:15:00,545.44,545.7,540.64,541.24,7948.0,521.2061,521.4546,516.6194,517.1928,7948.0
2021-03-11 10:20:00,540.63,542.43,540.01,541.72,7700.0,516.6099,518.3299,516.0174,517.6514,7700.0
2021-03-11 10:25:00,542.11,543.15,541.52,542.19,3400.0,518.0241,519.0179,517.4603,518.1005,3400.0
2021-03-11 10:30:00,542.42,543.94,541.34,543.56,9588.0,518.3203,519.7728,517.2883,519.4097,9588.0
2021-03-11 10:35:00,543.52,544.34,542.42,543.29,14385.0,519.3715,520.155,518.3203,519.1517,14385.0
2021-03-11 10:40:00,543.49,545.52,543.38,545.52,13983.0,519.3428,521.2826,519.2377,521.2826,13983.0
2021-03-11 10:45:00,545.65,545.7,544.19,545.67,6903.0,521.4068,521.4546,520.0117,521.4259,6903.0
2021-03-11 10:50:00,545.81,546.19,544.54,544.76,4700.0,521.5597,521.9228,520.3461,520.5564,4700.0
2021-03-11 10:55:00,544.56,544.87,543.63,544.66,4011.0,520.3652,520.6615,519.4766,520.4608,4011.0
2021-03-11 11:00:00,545.14,545.38,544.69,544.69,2993.0,520.9195,521.1488,520.4895,520.4895,2993.0
2021-03-11 11:05:00,544.7,545.08,544.26,544.37,2100.0,520.499,520.8621,520.0786,520.1837,2100.0
2021-03-11 11:10:00,544.4,545.16,544.4,545.16,2500.0,520.2124,520.9386,520.2124,520.9386,2500.0
2021-03-11 11:15:00,545.05,545.99,544.76,545.55,3884.0,520.8335,521.7317,520.5564,521.3113,3884.0
2021-03-11 11:20:00,545.59,546.56,545.54,546.1,3766.0,521.3495,522.2764,521.3017,521.8368,3766.0
2021-03-11 11:25:00,546.27,546.47,545.69,545.69,8090.0,521.9993,522.1904,521.445,521.445,8090.0
2021-03-11 11:30:00,545.3,546.51,544.92,546.51,7138.0,521.0724,522.2286,520.7093,522.2286,7138.0
2021-03-11 11:35:00,546.52,547.28,546.47,547.14,4049.0,522.2382,522.9644,522.1904,522.8306,4049.0
2021-03-11 11:40:00,547.58,548.07,547.29,547.5,1460.0,523.2511,523.7193,522.974,523.1746,1460.0
2021-03-11 11:45:00,547.05,547.52,547.03,547.31,1086.0,522.7446,523.1937,522.7255,522.9931,1086.0
2021-03-11 11:50:00,547.26,547.64,546.96,546.99,6535.0,522.9453,523.3084,522.6586,522.6873,6535.0
2021-03-11 11:55:00,546.39,547.13,546.37,546.37,3647.0,522.1139,522.8211,522.0948,522.0948,3647.0
2021-03-11 12:00:00,546.67,546.67,545.44,546.39,2190.0,522.3815,522.3815,521.2061,522.1139,2190.0
2021-03-11 12:05:00,546.36,546.69,545.94,546.66,1750.0,522.0853,522.4006,521.6839,522.3719,1750.0
2021-03-11 12:10:00,546.51,546.99,546.16,546.98,2900.0,522.2286,522.6873,521.8942,522.6777,2900.0
2021-03-11 12:15:00,546.98,547.12,546.7,546.79,1710.0,522.6777,522.8115,522.4102,522.4962,1710.0
2021-03-11 12:20:00,547.32,547.46,546.71,546.81,2000.0,523.0026,523.1364,522.4197,522.5153,2000.0
2021-03-11 12:25:00,546.62,546.88,546.29,546.29,1104.0,522.3337,522.5822,522.0184,522.0184,1104.0
2021-03-11 12:30:00,546.83,546.85,545.31,545.31,2006.0,522.5344,522.5535,521.0819,521.0819,2006.0
2021-03-11 12:35:00,545.48,546.57,545.17,546.57,1300.0,521.2444,522.2859,520.9481,522.2859,1300.0
2021-03-11 12:40:00,546.89,546.89,545.47,545.68,4300.0,522.5917,522.5917,521.2348,521.4355,4300.0
2021-03-11 12:45:00,545.5,546.56,545.49,546.38,1100.0,521.2635,522.2764,521.2539,522.1044,1100.0
2021-03-11 12:50:00,546.24,546.24,545.33,545.33,1000.0,521.9706,521.9706,521.101,521.101,1000.0
2021-03-11 12:55:00,545.11,545.94,544.95,545.94,2000.0,520.8908,521.6839,520.7379,521.6839,2000.0
2021-03-11 13:00:00,545.39,547.15,545.34,547.15,3400.0,521.1584,522.8402,521.1106,522.8402,3400.0
2021-03-11 13:05:00,546.94,547.15,546.41,546.41,3697.0,522.6395,522.8402,522.1331,522.1331,3697.0
2021-03-11 13:10:00,546.13,547.05,545.79,547.03,4320.0,521.8655,522.7446,521.5406,522.7255,4320.0
2021-03-11 13:15:00,546.61,546.61,545.96,546.27,1404.0,522.3242,522.3242,521.703,521.9993,1404.0
2021-03-11 13:20:00,546.33,546.46,546.11,546.11,600.0,522.0566,522.1808,521.8464,521.8464,600.0
2021-03-11 13:25:00,546.11,546.11,545.45,545.81,2400.0,521.8464,521.8464,521.2157,521.5597,2400.0
2021-03-11 13:30:00,545.86,546.8,545.55,545.56,1900.0,521.6075,522.5057,521.3113,521.3208,1900.0
2021-03-11 13:35:00,545.42,545.78,545.16,545.22,1700.0,521.187,521.531,520.9386,520.9959,1700.0
2021-03-11 13:40:00,545.65,545.87,544.94,545.11,1700.0,521.4068,521.617,520.7284,520.8908,1700.0
2021-03-11 13:45:00,545.49,546.08,545.49,545.75,745.0,521.2539,521.8177,521.2539,521.5024,745.0
2021-03-11 13:50:00,546.02,546.22,545.44,545.44,1800.0,521.7604,521.9515,521.2061,521.2061,1800.0
2021-03-11 13:55:00,545.61,545.8,544.48,545.37,4436.0,521.3686,521.5502,520.2888,521.1393,4436.0
2021-03-11 14:00:00,545.53,546.78,545.53,546.78,1100.0,521.2921,522.4866,521.2921,522.4866,1100.0
2021-03-11 14:05:00,546.62,546.73,546.22,546.38,2600.0,522.3337,522.4388,521.9515,522.1044,2600.0
2021-03-11 14:10:00,546.22,546.71,546.1,546.2,1612.0,521.9515,522.4197,521.8368,521.9324,1612.0
2021-03-11 14:15:00,546.01,547.05,546.01,546.66,4193.0,521.7508,522.7446,521.7508,522.3719,4193.0
2021-03-11 14:20:00,546.49,546.7,546.32,546.7,1801.0,522.2095,522.4102,522.047,522.4102,1801.0
2021-03-11 14:25:00,546.48,546.48,545.77,545.78,1700.0,522.1999,522.1999,521.5215,521.531,1700.0
2021-03-11 14:30:00,546.04,546.4,545.85,546.15,2272.0,521.7795,522.1235,521.5979,521.8846,2272.0
2021-03-11 14:35:00,546.35,546.76,545.93,546.7,2730.0,522.0757,522.4675,521.6744,522.4102,2730.0
2021-03-11 14:40:00,546.5,547.05,546.49,546.51,3019.0,522.2191,522.7446,522.2095,522.2286,3019.0
2021-03-11 14:45:00,546.48,546.77,546.07,546.08,3353.0,522.1999,522.4771,521.8082,521.8177,3353.0
2021-03-11 14:50:00,545.88,546.49,545.82,546.49,2159.0,521.6266,522.2095,521.5693,522.2095,2159.0
2021-03-11 14:55:00,546.3,546.53,546.08,546.24,1423.0,522.0279,522.2477,521.8177,521.9706,1423.0
2021-03-11 15:00:00,546.36,546.75,545.92,546.65,1700.0,522.0853,522.4579,521.6648,522.3624,1700.0
2021-03-11 15:05:00,546.76,547.0,546.47,546.65,3683.0,522.4675,522.6968,522.1904,522.3624,3683.0
2021-03-11 15:10:00,546.6,546.6,545.71,545.75,1100.0,522.3146,522.3146,521.4642,521.5024,1100.0
2021-03-11 15:15:00,545.58,546.14,545.52,545.52,3700.0,521.3399,521.875,521.2826,521.2826,3700.0
2021-03-11 15:20:00,545.89,546.12,545.25,545.28,5574.0,521.6362,521.8559,521.0246,521.0533,5574.0
2021-03-11 15:25:00,545.1,546.6,544.53,546.58,5868.0,520.8813,522.3146,520.3366,522.2955,5868.0
2021-03-11 15:30:00,546.57,547.11,545.84,546.2,5385.0,522.2859,522.802,521.5884,521.9324,5385.0
2021-03-11 15:35:00,546.05,546.69,545.96,546.69,4568.0,521.789,522.4006,521.703,522.4006,4568.0
2021-03-11 15:40:00,546.63,547.05,546.23,546.5,7700.0,522.3433,522.7446,521.961,522.2191,7700.0
2021-03-11 15:45:00,546.35,546.5,545.08,545.37,12384.0,522.0757,522.2191,520.8621,521.1393,12384.0
2021-03-11 15:50:00,544.94,545.46,543.16,544.38,31258.0,520.7284,521.2253,519.0274,520.1932,31258.0
2021-03-11 15:55:00,543.9,544.98,543.74,544.4,56075.0,519.7346,520.7666,519.5817,520.2124,56075.0
2021-03-12 09:30:00,534.12,534.42,530.79,533.05,45052.0,510.3891,510.6758,507.207,509.3666,45052.0
2021-03-12 09:35:00,532.56,532.65,529.19,529.92,19669.0,508.8984,508.9844,505.6781,506.3757,19669.0
2021-03-12 09:40:00,529.98,534.89,529.98,534.44,10355.0,506.433,511.1249,506.433,510.6949,10355.0
2021-03-12 09:45:00,534.65,535.59,532.68,534.53,10107.0,510.8955,511.7938,509.0131,510.7809,10107.0
2021-03-12 09:50:00,535.07,536.07,534.79,535.21,8100.0,511.2969,512.2525,511.0293,511.4307,8100.0
2021-03-12 09:55:00,535.17,536.51,534.88,536.4,6422.0,511.3924,512.6729,511.1153,512.5678,6422.0
2021-03-12 10:00:00,536.36,536.56,534.79,536.4,9617.0,512.5296,512.7207,511.0293,512.5678,9617.0
2021-03-12 10:05:00,536.54,537.56,535.95,536.39,7785.0,512.7016,513.6763,512.1378,512.5582,7785.0
2021-03-12 10:10:00,536.37,536.37,533.72,534.97,7765.0,512.5391,512.5391,510.0069,511.2013,7765.0
2021-03-12 10:15:00,534.52,534.99,533.15,533.79,9174.0,510.7713,511.2204,509.4622,510.0738,9174.0
2021-03-12 10:20:00,533.45,534.09,532.37,532.37,7000.0,509.7489,510.3604,508.7168,508.7168,7000.0
2021-03-12 10:25:00,532.7,532.82,530.53,532.15,9100.0,509.0322,509.1469,506.9586,508.5066,9100.0
2021-03-12 10:30:00,532.05,532.36,531.27,531.29,6625.0,508.4111,508.7073,507.6657,507.6848,6625.0
2021-03-12 10:35:00,531.18,531.39,530.64,531.14,10760.0,507.5797,507.7804,507.0637,507.5415,10760.0
2021-03-12 10:40:00,531.35,531.35,530.0,530.71,10130.0,507.7422,507.7422,506.4521,507.1306,10130.0
2021-03-12 10:45:00,530.63,531.55,529.89,531.54,10796.0,507.0542,507.9333,506.347,507.9237,10796.0
2021-03-12 10:50:00,531.32,531.32,528.6,529.05,11979.0,507.7135,507.7135,505.1143,505.5444,11979.0
2021-03-12 10:55:00,529.14,530.29,529.03,529.85,6972.0,505.6304,506.7293,505.5252,506.3088,6972.0
2021-03-12 11:00:00,529.53,531.98,528.92,530.73,9334.0,506.003,508.3442,505.4201,507.1497,9334.0
2021-03-12 11:05:00,530.9,532.54,530.78,531.82,7912.0,507.3122,508.8793,507.1975,508.1913,7912.0
2021-03-12 11:10:00,531.96,532.78,531.46,531.46,3800.0,508.3251,509.1086,507.8473,507.8473,3800.0
2021-03-12 11:15:00,532.04,532.64,531.4,531.4,5800.0,508.4015,508.9749,507.7899,507.7899,5800.0
2021-03-12 11:20:00,531.71,532.41,531.45,532.4,2500.0,508.0862,508.7551,507.8377,508.7455,2500.0
2021-03-12 11:25:00,532.3,533.54,532.29,533.5,3300.0,508.65,509.8349,508.6404,509.7966,3300.0
2021-03-12 11:30:00,533.89,534.01,533.5,533.59,2144.0,510.1693,510.284,509.7966,509.8826,2144.0
2021-03-12 11:35:00,533.76,533.85,532.7,533.09,2603.0,510.0451,510.1311,509.0322,509.4049,2603.0
2021-03-12 11:40:00,533.12,533.9,533.11,533.19,797.0,509.4335,510.1789,509.424,509.5004,797.0
2021-03-12 11:45:00,533.92,534.4,533.26,533.95,1300.0,510.198,510.6567,509.5673,510.2266,1300.0
2021-03-12 11:50:00,534.08,534.36,534.08,534.36,950.0,510.3509,510.6184,510.3509,510.6184,950.0
2021-03-12 11:55:00,534.16,534.16,532.98,533.52,1900.0,510.4273,510.4273,509.2997,509.8158,1900.0
2021-03-12 12:00:00,534.03,534.03,533.09,533.09,1100.0,510.3031,510.3031,509.4049,509.4049,1100.0
2021-03-12 12:05:00,533.09,533.09,533.09,533.09,0.0,509.4049,509.4049,509.4049,509.4049,0.0
2021-03-12 12:10:00,533.6,534.37,533.59,534.24,1500.0,509.8922,510.628,509.8826,510.5038,1500.0
2021-03-12 12:15:00,535.26,535.64,534.29,535.46,4337.0,511.4784,511.8416,510.5515,511.6696,4337.0
2021-03-12 12:20:00,535.29,536.0,535.22,535.27,2139.0,511.5071,512.1856,511.4402,511.488,2139.0
2021-03-12 12:25:00,535.49,536.17,535.34,536.01,1635.0,511.6982,512.348,511.5549,512.1951,1635.0
2021-03-12 12:30:00,536.3,537.17,536.3,536.75,1075.0,512.4722,513.3036,512.4722,512.9022,1075.0
2021-03-12 12:35:00,536.79,537.42,536.0,536.6,2100.0,512.9405,513.5425,512.1856,512.7589,2100.0
2021-03-12 12:40:00,536.7,536.7,534.43,534.43,3106.0,512.8545,512.8545,510.6853,510.6853,3106.0
2021-03-12 12:45:00,534.88,534.99,534.41,534.76,1950.0,511.1153,511.2204,510.6662,511.0007,1950.0
2021-03-12 12:50:00,534.32,534.35,533.46,534.2,2500.0,510.5802,510.6089,509.7584,510.4655,2500.0
2021-03-12 12:55:00,533.77,534.11,533.57,534.11,3452.0,510.0546,510.3795,509.8635,510.3795,3452.0
2021-03-12 13:00:00,534.3,534.72,534.3,534.72,200.0,510.5611,510.9624,510.5611,510.9624,200.0
2021-03-12 13:05:00,535.35,535.8,535.34,535.4,2123.0,511.5644,511.9945,511.5549,511.6122,2123.0
2021-03-12 13:10:00,534.97,535.49,534.95,535.48,953.0,511.2013,511.6982,511.1822,511.6887,953.0
2021-03-12 13:15:00,535.79,535.79,535.16,535.18,1100.0,511.9849,511.9849,511.3829,511.402,1100.0
2021-03-12 13:20:00,535.66,536.53,535.66,535.87,1000.0,511.8607,512.692,511.8607,512.0613,1000.0
2021-03-12 13:25:00,535.7,536.36,535.5,535.61,910.0,511.8989,512.5296,511.7078,511.8129,910.0
2021-03-12 13:30:00,535.89,536.72,535.89,536.13,950.0,512.0805,512.8736,512.0805,512.3098,950.0
2021-03-12 13:35:00,535.87,535.93,535.87,535.92,900.0,512.0613,512.1187,512.0613,512.1091,900.0
2021-03-12 13:40:00,536.34,537.06,535.91,535.91,2099.0,512.5105,513.1985,512.0996,512.0996,2099.0
2021-03-12 13:45:00,536.02,536.21,534.72,534.9,3206.0,512.2047,512.3862,510.9624,511.1344,3206.0
2021-03-12 13:50:00,535.14,536.15,535.14,536.15,3128.0,511.3638,512.3289,511.3638,512.3289,3128.0
2021-03-12 13:55:00,536.02,537.01,535.89,536.38,6631.0,512.2047,513.1507,512.0805,512.5487,6631.0
2021-03-12 14:00:00,536.23,536.71,535.72,536.01,3317.0,512.4053,512.864,511.918,512.1951,3317.0
2021-03-12 14:05:00,536.01,536.8,535.95,536.8,1500.0,512.1951,512.95,512.1378,512.95,1500.0
2021-03-12 14:10:00,536.32,536.59,535.72,536.04,4011.0,512.4913,512.7494,511.918,512.2238,4011.0
2021-03-12 14:15:00,536.25,536.26,535.4,535.4,4038.0,512.4245,512.434,511.6122,511.6122,4038.0
2021-03-12 14:20:00,535.61,535.85,535.2,535.75,829.0,511.8129,512.0422,511.4211,511.9467,829.0
2021-03-12 14:25:00,535.48,535.74,534.92,535.47,1792.0,511.6887,511.9371,511.1536,511.6791,1792.0
2021-03-12 14:30:00,536.36,536.41,535.66,535.83,1195.0,512.5296,512.5774,511.8607,512.0231,1195.0
2021-03-12 14:35:00,535.74,535.95,534.82,535.86,2610.0,511.9371,512.1378,511.058,512.0518,2610.0
2021-03-12 14:40:00,536.04,537.17,536.02,537.17,707.0,512.2238,513.3036,512.2047,513.3036,707.0
2021-03-12 14:45:00,537.53,537.96,537.41,537.49,1500.0,513.6476,514.0585,513.5329,513.6094,1500.0
2021-03-12 14:50:00,537.45,538.37,537.19,537.78,1500.0,513.5711,514.4503,513.3227,513.8865,1500.0
2021-03-12 14:55:00,537.13,537.19,537.13,537.15,400.0,513.2654,513.3227,513.2654,513.2845,400.0
2021-03-12 15:00:00,537.21,537.21,535.59,536.39,2900.0,513.3418,513.3418,511.7938,512.5582,2900.0
2021-03-12 15:05:00,536.64,536.65,536.05,536.42,2100.0,512.7971,512.8067,512.2333,512.5869,2100.0
2021-03-12 15:10:00,536.09,536.93,535.92,536.3,3677.0,512.2716,513.0742,512.1091,512.4722,3677.0
2021-03-12 15:15:00,536.55,537.83,536.55,537.81,800.0,512.7111,513.9343,512.7111,513.9151,800.0
2021-03-12 15:20:00,537.62,537.86,537.16,537.43,4274.0,513.7336,513.9629,513.294,513.552,4274.0
2021-03-12 15:25:00,537.47,537.6,536.54,537.07,3200.0,513.5903,513.7145,512.7016,513.208,3200.0
2021-03-12 15:30:00,537.09,537.61,536.94,537.59,2620.0,513.2271,513.724,513.0838,513.7049,2620.0
2021-03-12 15:35:00,537.58,538.63,537.3,538.29,6744.0,513.6954,514.6987,513.4278,514.3738,6744.0
2021-03-12 15:40:00,538.19,539.08,538.03,538.75,6851.0,514.2783,515.1287,514.1254,514.8134,6851.0
2021-03-12 15:45:00,538.73,538.77,537.81,537.81,7084.0,514.7943,514.8325,513.9151,513.9151,7084.0
2021-03-12 15:50:00,538.32,538.85,537.72,537.73,11421.0,514.4025,514.9089,513.8291,513.8387,11421.0
2021-03-12 15:55:00,537.95,538.58,537.05,537.62,16951.0,514.0489,514.6509,513.1889,513.7336,16951.0
2021-03-15 09:30:00,538.67,539.26,536.71,537.76,17897.0,514.7369,515.3007,512.864,513.8674,17897.0
2021-03-15 09:35:00,537.67,539.39,536.99,537.04,10047.0,513.7814,515.4249,513.1316,513.1794,10047.0
2021-03-15 09:40:00,537.38,538.4,536.84,538.12,9608.0,513.5043,514.4789,512.9882,514.2114,9608.0
2021-03-15 09:45:00,537.97,538.82,536.96,537.73,9168.0,514.068,514.8803,513.1029,513.8387,9168.0
2021-03-15 09:50:00,537.66,540.1,537.66,539.52,4564.0,513.7718,516.1034,513.7718,515.5492,4564.0
2021-03-15 09:55:00,539.62,540.27,539.07,539.82,4855.0,515.6447,516.2659,515.1192,515.8358,4855.0
2021-03-15 10:00:00,540.09,541.66,539.95,541.66,2991.0,516.0938,517.5941,515.9601,517.5941,2991.0
2021-03-15 10:05:00,541.91,542.0,540.13,540.41,2800.0,517.833,517.919,516.1321,516.3996,2800.0
2021-03-15 10:10:00,540.94,543.05,540.84,542.01,8398.0,516.9061,518.9223,516.8105,517.9285,8398.0
2021-03-15 10:15:00,541.39,541.83,541.0,541.83,5419.0,517.3361,517.7565,516.9634,517.7565,5419.0
2021-03-15 10:20:00,541.47,541.7,539.31,539.81,5609.0,517.4125,517.6323,515.3485,515.8263,5609.0
2021-03-15 10:25:00,539.9,540.21,538.76,539.18,5699.0,515.9123,516.2085,514.8229,515.2243,5699.0
2021-03-15 10:30:00,539.26,540.3,538.56,540.1,4132.0,515.3007,516.2945,514.6318,516.1034,4132.0
2021-03-15 10:35:00,539.98,540.46,538.69,539.08,5100.0,515.9887,516.4474,514.756,515.1287,5100.0
2021-03-15 10:40:00,538.74,540.9,538.74,540.62,4228.0,514.8038,516.8679,514.8038,516.6003,4228.0
2021-03-15 10:45:00,541.1,542.2,540.91,541.69,7010.0,517.059,518.1101,516.8774,517.6228,7010.0
2021-03-15 10:50:00,541.78,542.3,541.23,541.62,3778.0,517.7088,518.2057,517.1832,517.5559,3778.0
2021-03-15 10:55:00,541.47,542.03,541.4,542.03,3273.0,517.4125,517.9477,517.3456,517.9477,3273.0
2021-03-15 11:00:00,542.11,542.53,541.9,542.37,2932.0,518.0241,518.4254,517.8234,518.2725,2932.0
2021-03-15 11:05:00,542.4,542.49,541.98,541.99,1200.0,518.3012,518.3872,517.8999,517.9094,1200.0
2021-03-15 11:10:00,542.69,542.9,541.98,542.14,2000.0,518.5783,518.779,517.8999,518.0528,2000.0
2021-03-15 11:15:00,542.16,542.16,541.04,541.76,3628.0,518.0719,518.0719,517.0016,517.6897,3628.0
2021-03-15 11:20:00,541.74,541.74,539.82,540.14,4628.0,517.6705,517.6705,515.8358,516.1416,4628.0
2021-03-15 11:25:00,540.31,540.31,538.68,539.52,4930.0,516.3041,516.3041,514.7465,515.5492,4930.0
2021-03-15 11:30:00,539.39,539.39,537.79,537.86,8728.0,515.4249,515.4249,513.896,513.9629,8728.0
2021-03-15 11:35:00,538.08,538.08,536.01,536.71,10320.0,514.1732,514.1732,512.1951,512.864,10320.0
2021-03-15 11:40:00,537.02,537.94,536.93,537.67,2949.0,513.1602,514.0394,513.0742,513.7814,2949.0
2021-03-15 11:45:00,538.22,538.59,538.0,538.44,2643.0,514.3069,514.6605,514.0967,514.5172,2643.0
2021-03-15 11:50:00,537.95,538.96,537.69,538.96,2700.0,514.0489,515.0141,513.8005,515.0141,2700.0
2021-03-15 11:55:00,539.43,539.9,539.43,539.68,3300.0,515.4632,515.9123,515.4632,515.7021,3300.0
2021-03-15 12:00:00,539.83,539.83,539.19,539.19,500.0,515.8454,515.8454,515.2338,515.2338,500.0
2021-03-15 12:05:00,539.74,539.83,539.46,539.79,3058.0,515.7594,515.8454,515.4918,515.8072,3058.0
2021-03-15 12:10:00,539.69,539.69,538.92,538.93,1891.0,515.7116,515.7116,514.9758,514.9854,1891.0
2021-03-15 12:15:00,539.95,540.26,539.59,540.24,852.0,515.9601,516.2563,515.6161,516.2372,852.0
2021-03-15 12:20:00,540.53,540.78,540.12,540.65,1100.0,516.5143,516.7532,516.1225,516.629,1100.0
2021-03-15 12:25:00,540.8,540.89,540.24,540.68,1600.0,516.7723,516.8583,516.2372,516.6576,1600.0
2021-03-15 12:30:00,540.96,542.34,540.69,541.61,3563.0,516.9252,518.2439,516.6672,517.5463,3563.0
2021-03-15 12:35:00,541.39,541.82,541.1,541.11,1272.0,517.3361,517.747,517.059,517.0685,1272.0
2021-03-15 12:40:00,540.66,540.66,540.2,540.4,686.0,516.6385,516.6385,516.199,516.3901,686.0
2021-03-15 12:45:00,540.09,540.1,539.91,539.98,400.0,516.0938,516.1034,515.9218,515.9887,400.0
2021-03-15 12:50:00,540.01,540.15,540.01,540.15,300.0,516.0174,516.1512,516.0174,516.1512,300.0
2021-03-15 12:55:00,540.02,540.46,539.85,539.95,700.0,516.027,516.4474,515.8645,515.9601,700.0
2021-03-15 13:00:00,540.39,540.94,540.39,540.78,500.0,516.3805,516.9061,516.3805,516.7532,500.0
2021-03-15 13:05:00,541.43,541.68,540.39,540.47,3830.0,517.3743,517.6132,516.3805,516.457,3830.0
2021-03-15 13:10:00,539.7,539.96,539.51,539.51,1530.0,515.7212,515.9696,515.5396,515.5396,1530.0
2021-03-15 13:15:00,539.24,539.96,539.24,539.96,1623.0,515.2816,515.9696,515.2816,515.9696,1623.0
2021-03-15 13:20:00,539.75,539.98,539.61,539.82,1059.0,515.769,515.9887,515.6352,515.8358,1059.0
2021-03-15 13:25:00,539.86,540.55,539.75,540.54,1427.0,515.8741,516.5334,515.769,516.5239,1427.0
2021-03-15 13:30:00,540.43,540.68,540.24,540.26,500.0,516.4187,516.6576,516.2372,516.2563,500.0
2021-03-15 13:35:00,540.86,540.86,540.19,540.35,400.0,516.8296,516.8296,516.1894,516.3423,400.0
2021-03-15 13:40:00,540.7,540.99,540.53,540.99,1190.0,516.6767,516.9539,516.5143,516.9539,1190.0
2021-03-15 13:45:00,541.44,541.68,540.88,541.68,2801.0,517.3839,517.6132,516.8487,517.6132,2801.0
2021-03-15 13:50:00,541.32,541.56,541.17,541.56,625.0,517.2692,517.4985,517.1259,517.4985,625.0
2021-03-15 13:55:00,541.27,541.35,540.97,541.27,1054.0,517.2214,517.2979,516.9347,517.2214,1054.0
2021-03-15 14:00:00,541.6,542.19,541.45,541.94,1300.0,517.5368,518.1005,517.3934,517.8617,1300.0
2021-03-15 14:05:00,541.29,541.4,541.09,541.39,960.0,517.2405,517.3456,517.0494,517.3361,960.0
2021-03-15 14:10:00,540.9,541.4,540.9,541.4,1200.0,516.8679,517.3456,516.8679,517.3456,1200.0
2021-03-15 14:15:00,541.55,542.47,541.54,542.2,2407.0,517.489,518.3681,517.4794,518.1101,2407.0
2021-03-15 14:20:00,542.67,543.58,542.67,543.47,1800.0,518.5592,519.4288,518.5592,519.3237,1800.0
2021-03-15 14:25:00,543.49,544.02,543.38,543.5,4188.0,519.3428,519.8492,519.2377,519.3523,4188.0
2021-03-15 14:30:00,543.76,544.64,543.49,544.64,2600.0,519.6008,520.4417,519.3428,520.4417,2600.0
2021-03-15 14:35:00,544.16,544.44,543.73,544.44,1500.0,519.983,520.2506,519.5721,520.2506,1500.0
2021-03-15 14:40:00,544.52,544.84,543.96,543.98,1299.0,520.327,520.6328,519.7919,519.811,1299.0
2021-03-15 14:45:00,543.88,544.21,543.61,543.67,2582.0,519.7155,520.0308,519.4575,519.5148,2582.0
2021-03-15 14:50:00,544.19,544.37,543.33,543.45,1942.0,520.0117,520.1837,519.1899,519.3046,1942.0
2021-03-15 14:55:00,543.62,543.73,542.76,542.9,2960.0,519.467,519.5721,518.6452,518.779,2960.0
2021-03-15 15:00:00,543.08,543.6,542.82,543.04,3220.0,518.951,519.4479,518.7026,518.9128,3220.0
2021-03-15 15:05:00,542.88,543.97,542.88,543.97,2300.0,518.7599,519.8015,518.7599,519.8015,2300.0
2021-03-15 15:10:00,543.97,544.02,543.43,543.44,2258.0,519.8015,519.8492,519.2855,519.295,2258.0
2021-03-15 15:15:00,543.18,543.62,543.02,543.02,1651.0,519.0466,519.467,518.8937,518.8937,1651.0
2021-03-15 15:20:00,543.36,543.48,542.33,542.94,3501.0,519.2186,519.3332,518.2343,518.8172,3501.0
2021-03-15 15:25:00,543.37,543.8,542.4,543.09,3288.0,519.2281,519.639,518.3012,518.9606,3288.0
2021-03-15 15:30:00,543.09,543.09,542.47,542.75,2300.0,518.9606,518.9606,518.3681,518.6357,2300.0
2021-03-15 15:35:00,542.72,543.84,542.71,543.72,3772.0,518.607,519.6772,518.5974,519.5626,3772.0
2021-03-15 15:40:00,543.95,544.42,543.67,544.33,5324.0,519.7823,520.2315,519.5148,520.1455,5324.0
2021-03-15 15:45:00,544.51,545.13,544.5,544.83,6674.0,520.3175,520.9099,520.3079,520.6233,6674.0
2021-03-15 15:50:00,544.87,545.57,544.11,545.49,12953.0,520.6615,521.3304,519.9352,521.2539,12953.0
2021-03-15 15:55:00,545.89,547.8,545.55,547.7,31780.0,521.6362,523.4613,521.3113,523.3657,31780.0
2021-03-16 09:30:00,546.17,549.69,546.17,548.93,36610.0,521.9037,525.2673,521.9037,524.5411,36610.0
2021-03-16 09:35:00,549.14,549.61,547.2,547.47,9575.0,524.7418,525.1909,522.888,523.146,9575.0
2021-03-16 09:40:00,547.44,549.0,547.44,549.0,3225.0,523.1173,524.608,523.1173,524.608,3225.0
2021-03-16 09:45:00,548.95,549.36,548.08,548.8,4325.0,524.5602,524.952,523.7289,524.4169,4325.0
2021-03-16 09:50:00,548.65,548.92,547.05,547.23,6312.0,524.2735,524.5315,522.7446,522.9166,6312.0
2021-03-16 09:55:00,547.66,549.54,547.49,548.84,12263.0,523.3275,525.124,523.1651,524.4551,12263.0
2021-03-16 10:00:00,548.94,549.88,548.09,549.8,13190.0,524.5506,525.4489,523.7384,525.3724,13190.0
2021-03-16 10:05:00,549.74,550.22,549.0,550.0,8301.0,525.3151,525.7738,524.608,525.5635,8301.0
2021-03-16 10:10:00,550.03,551.46,550.01,551.4,9680.0,525.5922,526.9587,525.5731,526.9013,9680.0
2021-03-16 10:15:00,551.28,551.93,550.86,551.46,6486.0,526.7867,527.4078,526.3853,526.9587,6486.0
2021-03-16 10:20:00,552.07,553.38,552.07,552.71,7449.0,527.5416,528.7934,527.5416,528.1531,7449.0
2021-03-16 10:25:00,552.52,554.24,552.52,553.97,4696.0,527.9716,529.6152,527.9716,529.3572,4696.0
2021-03-16 10:30:00,554.17,554.56,553.67,554.37,5324.0,529.5483,529.9209,529.0705,529.7394,5324.0
2021-03-16 10:35:00,554.2,554.86,553.7,554.86,4047.0,529.5769,530.2076,529.0992,530.2076,4047.0
2021-03-16 10:40:00,554.79,555.6,554.57,555.37,3813.0,530.1407,530.9147,529.9305,530.695,3813.0
2021-03-16 10:45:00,555.14,555.21,554.25,555.02,3818.0,530.4752,530.5421,529.6247,530.3605,3818.0
2021-03-16 10:50:00,555.05,555.73,554.99,554.99,3362.0,530.3892,531.039,530.3318,530.3318,3362.0
2021-03-16 10:55:00,555.05,555.26,553.86,553.87,2510.0,530.3892,530.5898,529.252,529.2616,2510.0
2021-03-16 11:00:00,554.1,554.3,553.33,553.58,7968.0,529.4814,529.6725,528.7456,528.9845,7968.0
2021-03-16 11:05:00,553.73,554.3,553.55,553.7,1900.0,529.1278,529.6725,528.9558,529.0992,1900.0
2021-03-16 11:10:00,553.45,554.75,553.45,553.93,4959.0,528.8603,530.1025,528.8603,529.3189,4959.0
2021-03-16 11:15:00,554.02,554.62,553.25,553.35,2400.0,529.4049,529.9783,528.6692,528.7647,2400.0
2021-03-16 11:20:00,553.75,553.78,553.42,553.5,1212.0,529.1469,529.1756,528.8316,528.908,1212.0
2021-03-16 11:25:00,553.44,553.47,552.65,553.07,4587.0,528.8507,528.8794,528.0958,528.4971,4587.0
2021-03-16 11:30:00,553.2,553.9,553.13,553.6,7300.0,528.6214,529.2903,528.5545,529.0036,7300.0
2021-03-16 11:35:00,553.57,553.79,552.97,552.97,3017.0,528.9749,529.1852,528.4016,528.4016,3017.0
2021-03-16 11:40:00,553.21,554.11,553.21,554.11,4135.0,528.6309,529.4909,528.6309,529.4909,4135.0
2021-03-16 11:45:00,554.11,554.19,553.6,553.96,1854.0,529.4909,529.5674,529.0036,529.3476,1854.0
2021-03-16 11:50:00,553.5,553.5,552.45,552.87,3100.0,528.908,528.908,527.9047,528.306,3100.0
2021-03-16 11:55:00,552.2,552.51,552.19,552.41,1100.0,527.6658,527.962,527.6562,527.8665,1100.0
2021-03-16 12:00:00,552.48,552.85,552.32,552.6,2400.0,527.9334,528.2869,527.7805,528.048,2400.0
2021-03-16 12:05:00,552.71,552.82,552.4,552.44,3067.0,528.1531,528.2583,527.8569,527.8951,3067.0
2021-03-16 12:10:00,552.67,552.67,552.08,552.08,2158.0,528.1149,528.1149,527.5511,527.5511,2158.0
2021-03-16 12:15:00,552.13,552.3,551.75,551.75,3150.0,527.5989,527.7614,527.2358,527.2358,3150.0
2021-03-16 12:20:00,552.16,552.78,551.46,551.63,8047.0,527.6276,528.22,526.9587,527.1211,8047.0
2021-03-16 12:25:00,551.53,551.57,549.92,551.26,10260.0,527.0256,527.0638,525.4871,526.7676,10260.0
2021-03-16 12:30:00,551.73,552.11,551.22,551.22,16670.0,527.2167,527.5798,526.7293,526.7293,16670.0
2021-03-16 12:35:00,551.3,551.43,551.07,551.07,1060.0,526.8058,526.93,526.586,526.586,1060.0
2021-03-16 12:40:00,551.13,552.5,551.13,552.33,1564.0,526.6433,527.9525,526.6433,527.79,1564.0
2021-03-16 12:45:00,552.27,552.57,551.86,551.86,1578.0,527.7327,528.0194,527.3409,527.3409,1578.0
2021-03-16 12:50:00,551.73,552.21,551.36,552.21,719.0,527.2167,527.6754,526.8631,527.6754,719.0
2021-03-16 12:55:00,552.08,552.08,552.08,552.08,100.0,527.5511,527.5511,527.5511,527.5511,100.0
2021-03-16 13:00:00,552.47,553.69,552.47,553.69,900.0,527.9238,529.0896,527.9238,529.0896,900.0
2021-03-16 13:05:00,554.0,554.09,553.31,554.09,1451.0,529.3858,529.4718,528.7265,529.4718,1451.0
2021-03-16 13:10:00,554.43,554.57,554.0,554.0,1310.0,529.7967,529.9305,529.3858,529.3858,1310.0
2021-03-16 13:15:00,554.0,554.0,553.98,553.98,300.0,529.3858,529.3858,529.3667,529.3667,300.0
2021-03-16 13:20:00,554.03,554.41,553.76,553.77,1758.0,529.4145,529.7776,529.1565,529.166,1758.0
2021-03-16 13:25:00,553.69,553.78,553.53,553.78,400.0,529.0896,529.1756,528.9367,529.1756,400.0
2021-03-16 13:30:00,553.32,553.32,552.3,552.68,1800.0,528.736,528.736,527.7614,528.1245,1800.0
2021-03-16 13:35:00,552.04,552.4,551.55,551.99,1089.0,527.5129,527.8569,527.0447,527.4651,1089.0
2021-03-16 13:40:00,551.96,552.43,551.59,551.89,1565.0,527.4365,527.8856,527.0829,527.3696,1565.0
2021-03-16 13:45:00,551.79,552.04,551.65,551.9,1049.0,527.274,527.5129,527.1402,527.3791,1049.0
2021-03-16 13:50:00,551.97,551.97,551.08,551.29,800.0,527.446,527.446,526.5956,526.7962,800.0
2021-03-16 13:55:00,550.9,551.56,550.9,551.56,500.0,526.4236,527.0542,526.4236,527.0542,500.0
2021-03-16 14:00:00,550.94,550.94,550.84,550.84,225.0,526.4618,526.4618,526.3662,526.3662,225.0
2021-03-16 14:05:00,550.64,550.64,548.9,549.01,5800.0,526.1751,526.1751,524.5124,524.6175,5800.0
2021-03-16 14:10:00,549.48,550.0,549.22,549.96,2000.0,525.0667,525.5635,524.8182,525.5253,2000.0
2021-03-16 14:15:00,550.87,550.91,550.56,550.56,600.0,526.3949,526.4331,526.0987,526.0987,600.0
2021-03-16 14:20:00,550.76,550.77,549.19,549.46,1833.0,526.2898,526.2993,524.7895,525.0475,1833.0
2021-03-16 14:25:00,548.53,548.61,547.2,547.2,1400.0,524.1589,524.2353,522.888,522.888,1400.0
2021-03-16 14:30:00,547.04,547.91,547.04,547.21,1613.0,522.7351,523.5664,522.7351,522.8975,1613.0
2021-03-16 14:35:00,547.59,547.65,546.48,547.0,1700.0,523.2606,523.318,522.1999,522.6968,1700.0
2021-03-16 14:40:00,546.93,546.93,545.96,546.0,718.0,522.6299,522.6299,521.703,521.7413,718.0
2021-03-16 14:45:00,546.13,547.71,546.11,547.2,3290.0,521.8655,523.3753,521.8464,522.888,3290.0
2021-03-16 14:50:00,547.34,547.9,547.16,547.55,1811.0,523.0217,523.5569,522.8497,523.2224,1811.0
2021-03-16 14:55:00,547.37,548.2,546.81,547.13,2156.0,523.0504,523.8435,522.5153,522.8211,2156.0
2021-03-16 15:00:00,547.13,547.76,546.46,547.76,1040.0,522.8211,523.4231,522.1808,523.4231,1040.0
2021-03-16 15:05:00,547.86,548.8,547.44,548.43,1211.0,523.5186,524.4169,523.1173,524.0633,1211.0
2021-03-16 15:10:00,548.43,549.54,548.42,549.54,1140.0,524.0633,525.124,524.0537,525.124,1140.0
2021-03-16 15:15:00,549.72,550.67,549.28,550.42,4175.0,525.296,526.2038,524.8755,525.9649,4175.0
2021-03-16 15:20:00,550.45,551.7,550.36,551.03,2650.0,525.9936,527.188,525.9076,526.5478,2650.0
2021-03-16 15:25:00,551.27,551.83,550.41,550.41,2534.0,526.7771,527.3122,525.9553,525.9553,2534.0
2021-03-16 15:30:00,550.61,551.45,550.6,551.33,2757.0,526.1464,526.9491,526.1369,526.8345,2757.0
2021-03-16 15:35:00,551.94,552.09,550.68,551.7,2966.0,527.4174,527.5607,526.2133,527.188,2966.0
2021-03-16 15:40:00,551.7,552.19,550.55,551.0,2370.0,527.188,527.6562,526.0891,526.5191,2370.0
2021-03-16 15:45:00,550.4,550.88,548.85,548.85,3824.0,525.9458,526.4044,524.4646,524.4646,3824.0
2021-03-16 15:50:00,549.49,549.72,548.65,548.65,4970.0,525.0762,525.296,524.2735,524.2735,4970.0
2021-03-16 15:55:00,548.35,549.46,547.26,549.46,13924.0,523.9869,525.0475,522.9453,525.0475,13924.0
2021-03-17 09:30:00,548.57,548.57,543.7,543.85,46260.0,524.1971,524.1971,519.5435,519.6868,46260.0
2021-03-17 09:35:00,543.52,546.05,542.86,545.48,28098.0,519.3715,521.789,518.7408,521.2444,28098.0
2021-03-17 09:40:00,545.73,549.19,544.55,548.69,14932.0,521.4833,524.7895,520.3557,524.3118,14932.0
2021-03-17 09:45:00,549.19,550.74,548.42,550.74,17452.0,524.7895,526.2707,524.0537,526.2707,17452.0
2021-03-17 09:50:00,550.69,551.59,549.84,550.59,11564.0,526.2229,527.0829,525.4107,526.1273,11564.0
2021-03-17 09:55:00,550.46,551.47,549.75,551.28,8137.0,526.0031,526.9682,525.3247,526.7867,8137.0
2021-03-17 10:00:00,550.9,552.12,550.77,551.45,7419.0,526.4236,527.5894,526.2993,526.9491,7419.0
2021-03-17 10:05:00,550.94,551.46,549.82,550.67,4217.0,526.4618,526.9587,525.3915,526.2038,4217.0
2021-03-17 10:10:00,550.56,552.65,550.53,552.29,4460.0,526.0987,528.0958,526.07,527.7518,4460.0
2021-03-17 10:15:00,551.93,552.74,551.59,552.74,4292.0,527.4078,528.1818,527.0829,528.1818,4292.0
2021-03-17 10:20:00,552.72,553.55,552.47,553.35,4526.0,528.1627,528.9558,527.9238,528.7647,4526.0
2021-03-17 10:25:00,553.32,553.43,552.5,552.5,1963.0,528.736,528.8412,527.9525,527.9525,1963.0
2021-03-17 10:30:00,552.23,553.33,551.4,553.02,4882.0,527.6945,528.7456,526.9013,528.4494,4882.0
2021-03-17 10:35:00,553.56,553.62,553.01,553.01,3071.0,528.9654,529.0227,528.4398,528.4398,3071.0
2021-03-17 10:40:00,552.45,552.5,550.93,551.34,6212.0,527.9047,527.9525,526.4522,526.844,6212.0
2021-03-17 10:45:00,550.85,552.37,550.4,552.37,4331.0,526.3758,527.8282,525.9458,527.8282,4331.0
2021-03-17 10:50:00,551.91,552.67,551.25,552.49,3456.0,527.3887,528.1149,526.758,527.9429,3456.0
2021-03-17 10:55:00,552.52,552.77,551.15,551.72,2770.0,527.9716,528.2105,526.6625,527.2071,2770.0
2021-03-17 11:00:00,551.75,551.75,549.11,549.5,8581.0,527.2358,527.2358,524.7131,525.0858,8581.0
2021-03-17 11:05:00,549.64,549.82,548.89,548.92,6800.0,525.2195,525.3915,524.5029,524.5315,6800.0
2021-03-17 11:10:00,549.04,549.8,548.56,549.42,2670.0,524.6462,525.3724,524.1875,525.0093,2670.0
2021-03-17 11:15:00,549.29,549.84,549.0,549.84,3021.0,524.8851,525.4107,524.608,525.4107,3021.0
2021-03-17 11:20:00,550.49,550.96,549.8,549.8,2264.0,526.0318,526.4809,525.3724,525.3724,2264.0
2021-03-17 11:25:00,549.85,550.16,549.2,550.15,1866.0,525.4202,525.7164,524.7991,525.7069,1866.0
2021-03-17 11:30:00,550.02,550.02,549.0,549.28,10042.0,525.5827,525.5827,524.608,524.8755,10042.0
2021-03-17 11:35:00,549.75,549.75,548.24,548.43,7092.0,525.3247,525.3247,523.8817,524.0633,7092.0
2021-03-17 11:40:00,548.48,548.85,547.73,548.46,8874.0,524.1111,524.4646,523.3944,524.092,8874.0
2021-03-17 11:45:00,548.63,550.49,548.63,550.19,6896.0,524.2544,526.0318,524.2544,525.7451,6896.0
2021-03-17 11:50:00,550.39,550.91,550.22,550.7,3910.0,525.9362,526.4331,525.7738,526.2324,3910.0
2021-03-17 11:55:00,550.47,550.47,549.57,549.89,3148.0,526.0127,526.0127,525.1527,525.4584,3148.0
2021-03-17 12:00:00,549.67,549.67,548.15,548.38,5264.0,525.2482,525.2482,523.7957,524.0155,5264.0
2021-03-17 12:05:00,548.71,549.49,548.6,549.24,8168.0,524.3309,525.0762,524.2257,524.8373,8168.0
2021-03-17 12:10:00,549.27,550.03,549.08,550.03,4523.0,524.866,525.5922,524.6844,525.5922,4523.0
2021-03-17 12:15:00,550.25,550.89,550.15,550.52,4329.0,525.8024,526.414,525.7069,526.0604,4329.0
2021-03-17 12:20:00,550.31,550.46,550.06,550.45,3923.0,525.8598,526.0031,525.6209,525.9936,3923.0
2021-03-17 12:25:00,550.54,551.34,550.27,550.92,4125.0,526.0796,526.844,525.8216,526.4427,4125.0
2021-03-17 12:30:00,550.55,550.69,548.87,548.87,6322.0,526.0891,526.2229,524.4838,524.4838,6322.0
2021-03-17 12:35:00,548.97,548.98,548.01,548.01,2224.0,524.5793,524.5889,523.662,523.662,2224.0
2021-03-17 12:40:00,547.8,548.35,547.64,547.69,2159.0,523.4613,523.9869,523.3084,523.3562,2159.0
2021-03-17 12:45:00,546.52,547.8,546.52,547.56,2903.0,522.2382,523.4613,522.2382,523.232,2903.0
2021-03-17 12:50:00,547.41,548.13,547.41,547.95,1152.0,523.0886,523.7766,523.0886,523.6046,1152.0
2021-03-17 12:55:00,548.1,548.1,546.08,546.22,2489.0,523.748,523.748,521.8177,521.9515,2489.0
2021-03-17 13:00:00,546.19,546.27,545.39,546.15,2300.0,521.9228,521.9993,521.1584,521.8846,2300.0
2021-03-17 13:05:00,545.78,546.92,545.78,546.62,1750.0,521.531,522.6204,521.531,522.3337,1750.0
2021-03-17 13:10:00,546.56,546.56,546.35,546.36,300.0,522.2764,522.2764,522.0757,522.0853,300.0
2021-03-17 13:15:00,545.95,546.96,545.84,546.96,850.0,521.6935,522.6586,521.5884,522.6586,850.0
2021-03-17 13:20:00,546.82,547.27,546.65,546.65,700.0,522.5248,522.9548,522.3624,522.3624,700.0
2021-03-17 13:25:00,546.12,547.24,546.12,547.21,800.0,521.8559,522.9262,521.8559,522.8975,800.0
2021-03-17 13:30:00,547.2,547.53,546.11,546.11,1962.0,522.888,523.2033,521.8464,521.8464,1962.0
2021-03-17 13:35:00,546.56,546.87,546.39,546.7,1800.0,522.2764,522.5726,522.1139,522.4102,1800.0
2021-03-17 13:40:00,546.47,547.52,546.47,547.47,3307.0,522.1904,523.1937,522.1904,523.146,3307.0
2021-03-17 13:45:00,547.15,547.16,547.15,547.15,100.0,522.8402,522.8497,522.8402,522.8402,100.0
2021-03-17 13:50:00,545.99,546.23,545.0,545.0,2342.0,521.7317,521.961,520.7857,520.7857,2342.0
2021-03-17 13:55:00,545.16,546.07,545.16,546.07,1101.0,520.9386,521.8082,520.9386,521.8082,1101.0
2021-03-17 14:00:00,546.07,551.79,546.07,548.31,3200.0,521.8082,527.274,521.8082,523.9486,3200.0
2021-03-17 14:05:00,549.33,551.85,549.33,551.45,1100.0,524.9233,527.3314,524.9233,526.9491,1100.0
2021-03-17 14:10:00,553.95,554.71,553.93,554.56,700.0,529.338,530.0643,529.3189,529.9209,700.0
2021-03-17 14:15:00,554.4,554.59,553.13,553.63,1650.0,529.7681,529.9496,528.5545,529.0323,1650.0
2021-03-17 14:20:00,554.17,554.17,553.2,553.5,1085.0,529.5483,529.5483,528.6214,528.908,1085.0
2021-03-17 14:25:00,552.45,553.98,552.15,552.47,1274.0,527.9047,529.3667,527.618,527.9238,1274.0
2021-03-17 14:30:00,551.81,553.4,551.56,552.41,2037.0,527.2931,528.8125,527.0542,527.8665,2037.0
2021-03-17 14:35:00,553.12,556.69,553.12,556.69,2311.0,528.5449,531.9563,528.5449,531.9563,2311.0
2021-03-17 14:40:00,556.78,560.84,556.64,560.84,6211.0,532.0423,535.9219,531.9085,535.9219,6211.0
2021-03-17 14:45:00,560.15,561.06,559.28,560.27,9519.0,535.2626,536.1322,534.4312,535.3773,9519.0
2021-03-17 14:50:00,559.59,560.92,558.91,560.87,4641.0,534.7275,535.9984,534.0777,535.9506,4641.0
2021-03-17 14:55:00,560.98,562.06,559.93,561.95,9005.0,536.0557,537.0877,535.0524,536.9826,9005.0
2021-03-17 15:00:00,561.68,564.12,561.54,564.11,6651.0,536.7246,539.0562,536.5908,539.0466,6651.0
2021-03-17 15:05:00,564.31,566.05,564.26,564.53,14462.0,539.2378,540.9004,539.19,539.448,14462.0
2021-03-17 15:10:00,564.58,565.03,561.87,562.72,10053.0,539.4958,539.9258,536.9062,537.7184,10053.0
2021-03-17 15:15:00,562.82,563.42,562.0,562.19,5819.0,537.814,538.3873,537.0304,537.2119,5819.0
2021-03-17 15:20:00,562.22,562.22,559.55,560.13,3283.0,537.2406,537.2406,534.6892,535.2435,3283.0
2021-03-17 15:25:00,560.35,562.51,560.06,561.99,9191.0,535.4537,537.5177,535.1766,537.0208,9191.0
2021-03-17 15:30:00,562.03,563.02,561.87,563.01,5350.0,537.0591,538.0051,536.9062,537.9955,5350.0
2021-03-17 15:35:00,563.0,563.01,559.19,559.52,7403.0,537.986,537.9955,534.3452,534.6606,7403.0
2021-03-17 15:40:00,559.13,561.95,559.13,559.52,9418.0,534.2879,536.9826,534.2879,534.6606,9418.0
2021-03-17 15:45:00,559.42,559.89,558.69,559.89,7815.0,534.565,535.0141,533.8675,535.0141,7815.0
2021-03-17 15:50:00,559.38,560.39,557.67,558.57,12735.0,534.5268,535.4919,532.8928,533.7528,12735.0
2021-03-17 15:55:00,558.12,560.1,557.8,559.78,27102.0,533.3228,535.2148,533.017,534.909,27102.0
2021-03-18 09:30:00,547.66,548.33,546.34,548.12,24327.0,523.3275,523.9677,522.0662,523.7671,24327.0
2021-03-18 09:35:00,547.42,547.93,546.35,547.44,3100.0,523.0982,523.5855,522.0757,523.1173,3100.0
2021-03-18 09:40:00,547.78,547.89,546.21,546.69,5300.0,523.4422,523.5473,521.9419,522.4006,5300.0
2021-03-18 09:45:00,546.29,546.66,544.86,546.38,8438.0,522.0184,522.3719,520.6519,522.1044,8438.0
2021-03-18 09:50:00,546.23,548.85,545.85,548.31,6404.0,521.961,524.4646,521.5979,523.9486,6404.0
2021-03-18 09:55:00,547.95,549.14,547.46,548.41,5686.0,523.6046,524.7418,523.1364,524.0442,5686.0
2021-03-18 10:00:00,548.54,548.68,547.25,548.36,3849.0,524.1684,524.3022,522.9357,523.9964,3849.0
2021-03-18 10:05:00,547.92,548.55,546.08,546.51,3727.0,523.576,524.178,521.8177,522.2286,3727.0
2021-03-18 10:10:00,546.62,546.7,545.58,546.7,6962.0,522.3337,522.4102,521.3399,522.4102,6962.0
2021-03-18 10:15:00,546.73,546.99,545.73,546.55,4668.0,522.4388,522.6873,521.4833,522.2668,4668.0
2021-03-18 10:20:00,546.36,546.38,545.46,545.51,2925.0,522.0853,522.1044,521.2253,521.273,2925.0
2021-03-18 10:25:00,545.5,546.98,545.5,546.68,2723.0,521.2635,522.6777,521.2635,522.3911,2723.0
2021-03-18 10:30:00,546.56,546.61,545.18,546.04,3228.0,522.2764,522.3242,520.9577,521.7795,3228.0
2021-03-18 10:35:00,545.88,549.17,545.19,548.85,6324.0,521.6266,524.7704,520.9673,524.4646,6324.0
2021-03-18 10:40:00,548.74,548.74,547.45,547.45,3171.0,524.3595,524.3595,523.1268,523.1268,3171.0
2021-03-18 10:45:00,547.56,547.96,547.23,547.66,3525.0,523.232,523.6142,522.9166,523.3275,3525.0
2021-03-18 10:50:00,547.46,549.47,546.85,549.26,2997.0,523.1364,525.0571,522.5535,524.8564,2997.0
2021-03-18 10:55:00,549.55,549.75,548.56,549.14,5384.0,525.1335,525.3247,524.1875,524.7418,5384.0
2021-03-18 11:00:00,549.35,549.82,548.3,548.82,7037.0,524.9424,525.3915,523.9391,524.436,7037.0
2021-03-18 11:05:00,548.87,549.66,548.74,549.58,2110.0,524.4838,525.2387,524.3595,525.1622,2110.0
2021-03-18 11:10:00,549.24,549.26,548.0,548.06,3531.0,524.8373,524.8564,523.6524,523.7097,3531.0
2021-03-18 11:15:00,548.05,548.39,547.85,548.36,2170.0,523.7002,524.0251,523.5091,523.9964,2170.0
2021-03-18 11:20:00,548.15,548.68,547.95,548.01,1603.0,523.7957,524.3022,523.6046,523.662,1603.0
2021-03-18 11:25:00,547.73,549.32,547.68,548.93,2866.0,523.3944,524.9138,523.3466,524.5411,2866.0
2021-03-18 11:30:00,549.05,549.05,548.04,548.47,2677.0,524.6558,524.6558,523.6906,524.1015,2677.0
2021-03-18 11:35:00,548.13,549.2,547.99,548.64,3830.0,523.7766,524.7991,523.6429,524.264,3830.0
2021-03-18 11:40:00,548.5,548.64,548.14,548.29,3305.0,524.1302,524.264,523.7862,523.9295,3305.0
2021-03-18 11:45:00,548.66,548.82,548.11,548.68,3987.0,524.2831,524.436,523.7575,524.3022,3987.0
2021-03-18 11:50:00,548.37,548.9,548.18,548.18,3100.0,524.006,524.5124,523.8244,523.8244,3100.0
2021-03-18 11:55:00,548.57,548.57,547.3,547.6,6057.0,524.1971,524.1971,522.9835,523.2702,6057.0
2021-03-18 12:00:00,547.63,549.41,547.41,549.41,5630.0,523.2988,524.9998,523.0886,524.9998,5630.0
2021-03-18 12:05:00,549.53,550.69,549.36,550.69,4250.0,525.1144,526.2229,524.952,526.2229,4250.0
2021-03-18 12:10:00,550.66,551.7,550.66,551.44,5248.0,526.1942,527.188,526.1942,526.9396,5248.0
2021-03-18 12:15:00,551.63,551.77,551.05,551.05,4314.0,527.1211,527.2549,526.5669,526.5669,4314.0
2021-03-18 12:20:00,551.07,551.61,550.78,551.51,2791.0,526.586,527.102,526.3089,527.0065,2791.0
2021-03-18 12:25:00,551.55,552.25,551.49,552.23,5493.0,527.0447,527.7136,526.9873,527.6945,5493.0
2021-03-18 12:30:00,552.11,552.48,550.01,550.27,18309.0,527.5798,527.9334,525.5731,525.8216,18309.0
2021-03-18 12:35:00,550.27,550.78,549.94,550.4,6523.0,525.8216,526.3089,525.5062,525.9458,6523.0
2021-03-18 12:40:00,549.98,550.28,549.42,549.72,3159.0,525.5444,525.8311,525.0093,525.296,3159.0
2021-03-18 12:45:00,549.08,549.65,546.98,547.5,4159.0,524.6844,525.2291,522.6777,523.1746,4159.0
2021-03-18 12:50:00,547.43,547.43,545.14,545.43,7213.0,523.1077,523.1077,520.9195,521.1966,7213.0
2021-03-18 12:55:00,545.11,545.45,542.47,542.47,4127.0,520.8908,521.2157,518.3681,518.3681,4127.0
2021-03-18 13:00:00,542.81,545.45,542.76,545.45,3037.0,518.693,521.2157,518.6452,521.2157,3037.0
2021-03-18 13:05:00,545.85,546.39,544.8,545.1,6842.0,521.5979,522.1139,520.5946,520.8813,6842.0
2021-03-18 13:10:00,544.71,546.05,544.7,545.8,926.0,520.5086,521.789,520.499,521.5502,926.0
2021-03-18 13:15:00,545.67,546.62,545.67,546.62,1813.0,521.4259,522.3337,521.4259,522.3337,1813.0
2021-03-18 13:20:00,546.92,547.34,546.75,547.17,2850.0,522.6204,523.0217,522.4579,522.8593,2850.0
2021-03-18 13:25:00,547.34,547.9,546.99,547.52,5716.0,523.0217,523.5569,522.6873,523.1937,5716.0
2021-03-18 13:30:00,547.23,547.38,546.85,546.85,1980.0,522.9166,523.06,522.5535,522.5535,1980.0
2021-03-18 13:35:00,546.5,547.83,546.5,547.8,1150.0,522.2191,523.49,522.2191,523.4613,1150.0
2021-03-18 13:40:00,547.52,547.95,547.0,547.84,700.0,523.1937,523.6046,522.6968,523.4995,700.0
2021-03-18 13:45:00,547.89,547.89,547.19,547.74,1053.0,523.5473,523.5473,522.8784,523.404,1053.0
2021-03-18 13:50:00,547.74,548.68,547.74,548.68,3300.0,523.404,524.3022,523.404,524.3022,3300.0
2021-03-18 13:55:00,548.5,548.93,548.24,548.93,1029.0,524.1302,524.5411,523.8817,524.5411,1029.0
2021-03-18 14:00:00,548.53,548.61,547.42,547.71,1550.0,524.1589,524.2353,523.0982,523.3753,1550.0
2021-03-18 14:05:00,547.97,547.97,547.21,547.21,300.0,523.6237,523.6237,522.8975,522.8975,300.0
2021-03-18 14:10:00,547.01,547.01,546.01,546.01,13800.0,522.7064,522.7064,521.7508,521.7508,13800.0
2021-03-18 14:15:00,545.54,546.0,544.4,544.68,3946.0,521.3017,521.7413,520.2124,520.4799,3946.0
2021-03-18 14:20:00,545.0,545.84,545.0,545.84,900.0,520.7857,521.5884,520.7857,521.5884,900.0
2021-03-18 14:25:00,544.85,544.85,543.82,544.12,1947.0,520.6424,520.6424,519.6581,519.9448,1947.0
2021-03-18 14:30:00,543.69,543.98,541.95,542.64,3335.0,519.5339,519.811,517.8712,518.5306,3335.0
2021-03-18 14:35:00,542.5,543.13,542.02,542.79,8727.0,518.3968,518.9988,517.9381,518.6739,8727.0
2021-03-18 14:40:00,542.24,542.24,540.55,541.33,1760.0,518.1483,518.1483,516.5334,517.2788,1760.0
2021-03-18 14:45:00,541.09,542.19,540.58,542.19,1741.0,517.0494,518.1005,516.5621,518.1005,1741.0
2021-03-18 14:50:00,541.43,541.82,540.33,541.48,2940.0,517.3743,517.747,516.3232,517.4221,2940.0
2021-03-18 14:55:00,541.96,542.09,541.86,541.99,2030.0,517.8808,518.005,517.7852,517.9094,2030.0
2021-03-18 15:00:00,541.49,542.51,541.47,541.98,4536.0,517.4316,518.4063,517.4125,517.8999,4536.0
2021-03-18 15:05:00,542.26,542.76,541.32,542.75,1612.0,518.1674,518.6452,517.2692,518.6357,1612.0
2021-03-18 15:10:00,542.7,543.43,542.7,542.81,803.0,518.5879,519.2855,518.5879,518.693,803.0
2021-03-18 15:15:00,542.54,542.54,541.66,542.25,3000.0,518.435,518.435,517.5941,518.1579,3000.0
2021-03-18 15:20:00,542.14,542.37,541.07,541.5,2022.0,518.0528,518.2725,517.0303,517.4412,2022.0
2021-03-18 15:25:00,541.19,542.48,541.01,542.48,5100.0,517.145,518.3777,516.973,518.3777,5100.0
2021-03-18 15:30:00,543.38,543.38,541.85,541.97,4340.0,519.2377,519.2377,517.7757,517.8903,4340.0
2021-03-18 15:35:00,542.04,542.77,541.27,541.27,3101.0,517.9572,518.6548,517.2214,517.2214,3101.0
2021-03-18 15:40:00,541.46,542.17,541.01,541.28,3500.0,517.403,518.0814,516.973,517.231,3500.0
2021-03-18 15:45:00,541.28,541.74,540.84,541.1,12705.0,517.231,517.6705,516.8105,517.059,12705.0
2021-03-18 15:50:00,540.66,541.42,540.34,540.92,27393.0,516.6385,517.3648,516.3327,516.887,27393.0
2021-03-18 15:55:00,540.34,541.24,539.02,539.05,29816.0,516.3327,517.1928,515.0714,515.1001,29816.0
2021-03-19 09:30:00,544.69,546.86,543.22,545.58,48928.0,520.4895,522.5631,519.0848,521.3399,48928.0
2021-03-19 09:35:00,545.91,546.69,545.04,545.05,9646.0,521.6553,522.4006,520.8239,520.8335,9646.0
2021-03-19 09:40:00,544.52,544.52,542.1,542.73,12576.0,520.327,520.327,518.0145,518.6166,12576.0
2021-03-19 09:45:00,542.8,544.71,541.93,543.86,8797.0,518.6834,520.5086,517.8521,519.6963,8797.0
2021-03-19 09:50:00,543.84,548.46,543.84,547.46,8990.0,519.6772,524.092,519.6772,523.1364,8990.0
2021-03-19 09:55:00,545.39,547.02,544.89,545.37,7622.0,521.1584,522.7159,520.6806,521.1393,7622.0
2021-03-19 10:00:00,544.92,545.09,542.13,542.14,8037.0,520.7093,520.8717,518.0432,518.0528,8037.0
2021-03-19 10:05:00,541.71,543.52,541.31,543.52,9103.0,517.6419,519.3715,517.2596,519.3715,9103.0
2021-03-19 10:10:00,543.69,546.35,542.95,546.03,12406.0,519.5339,522.0757,518.8268,521.7699,12406.0
2021-03-19 10:15:00,545.76,547.66,544.93,547.66,10260.0,521.5119,523.3275,520.7188,523.3275,10260.0
2021-03-19 10:20:00,547.81,549.67,547.73,549.37,4496.0,523.4708,525.2482,523.3944,524.9615,4496.0
2021-03-19 10:25:00,549.47,549.98,548.44,549.57,4185.0,525.0571,525.5444,524.0729,525.1527,4185.0
2021-03-19 10:30:00,550.12,550.42,548.04,548.48,10881.0,525.6782,525.9649,523.6906,524.1111,10881.0
2021-03-19 10:35:00,548.35,551.58,548.34,551.4,10525.0,523.9869,527.0733,523.9773,526.9013,10525.0
2021-03-19 10:40:00,551.54,552.79,551.35,552.57,4981.0,527.0351,528.2296,526.8536,528.0194,4981.0
2021-03-19 10:45:00,552.81,552.9,550.97,551.0,6419.0,528.2487,528.3347,526.4905,526.5191,6419.0
2021-03-19 10:50:00,550.93,553.13,550.87,552.23,6664.0,526.4522,528.5545,526.3949,527.6945,6664.0
2021-03-19 10:55:00,552.43,552.8,550.68,552.27,11133.0,527.8856,528.2391,526.2133,527.7327,11133.0
2021-03-19 11:00:00,552.46,553.42,552.01,552.67,8333.0,527.9143,528.8316,527.4842,528.1149,8333.0
2021-03-19 11:05:00,552.43,552.7,550.88,550.99,6632.0,527.8856,528.1436,526.4044,526.5096,6632.0
2021-03-19 11:10:00,551.13,551.52,550.01,550.28,3892.0,526.6433,527.016,525.5731,525.8311,3892.0
2021-03-19 11:15:00,550.88,552.21,550.4,551.03,6355.0,526.4044,527.6754,525.9458,526.5478,6355.0
2021-03-19 11:20:00,550.86,551.34,549.84,549.85,5014.0,526.3853,526.844,525.4107,525.4202,5014.0
2021-03-19 11:25:00,549.58,550.67,548.32,550.67,5592.0,525.1622,526.2038,523.9582,526.2038,5592.0
2021-03-19 11:30:00,550.51,550.52,549.68,550.29,5700.0,526.0509,526.0604,525.2578,525.8407,5700.0
2021-03-19 11:35:00,550.54,551.6,550.3,551.49,4011.0,526.0796,527.0925,525.8502,526.9873,4011.0
2021-03-19 11:40:00,551.9,552.02,551.15,551.42,2600.0,527.3791,527.4938,526.6625,526.9205,2600.0
2021-03-19 11:45:00,551.31,551.82,551.08,551.63,3600.0,526.8153,527.3027,526.5956,527.1211,3600.0
2021-03-19 11:50:00,551.53,552.71,551.07,552.71,2496.0,527.0256,528.1531,526.586,528.1531,2496.0
2021-03-19 11:55:00,552.37,552.58,551.73,552.14,3767.0,527.8282,528.0289,527.2167,527.6085,3767.0
2021-03-19 12:00:00,552.33,552.94,552.33,552.63,2100.0,527.79,528.3729,527.79,528.0767,2100.0
2021-03-19 12:05:00,552.88,553.76,552.27,553.29,3000.0,528.3156,529.1565,527.7327,528.7074,3000.0
2021-03-19 12:10:00,553.37,553.37,552.5,552.97,3563.0,528.7838,528.7838,527.9525,528.4016,3563.0
2021-03-19 12:15:00,552.63,552.9,552.33,552.77,2991.0,528.0767,528.3347,527.79,528.2105,2991.0
2021-03-19 12:20:00,552.31,553.09,552.02,552.11,2781.0,527.7709,528.5163,527.4938,527.5798,2781.0
2021-03-19 12:25:00,551.89,552.07,551.43,551.59,4006.0,527.3696,527.5416,526.93,527.0829,4006.0
2021-03-19 12:30:00,551.75,552.88,551.75,552.59,5149.0,527.2358,528.3156,527.2358,528.0385,5149.0
2021-03-19 12:35:00,553.29,553.4,552.67,552.72,1100.0,528.7074,528.8125,528.1149,528.1627,1100.0
2021-03-19 12:40:00,553.34,553.49,553.01,553.49,500.0,528.7552,528.8985,528.4398,528.8985,500.0
2021-03-19 12:45:00,554.05,555.24,553.99,555.24,2580.0,529.4336,530.5707,529.3763,530.5707,2580.0
2021-03-19 12:50:00,555.26,555.5,554.27,554.77,5652.0,530.5898,530.8192,529.6438,530.1216,5652.0
2021-03-19 12:55:00,554.71,555.64,554.7,555.63,1906.0,530.0643,530.953,530.0547,530.9434,1906.0
2021-03-19 13:00:00,555.09,555.2,553.91,553.91,830.0,530.4274,530.5325,529.2998,529.2998,830.0
2021-03-19 13:05:00,553.19,553.46,552.59,553.03,800.0,528.6118,528.8698,528.0385,528.4589,800.0
2021-03-19 13:10:00,553.38,554.19,552.97,554.19,434.0,528.7934,529.5674,528.4016,529.5674,434.0
2021-03-19 13:15:00,555.14,555.26,555.14,555.14,300.0,530.4752,530.5898,530.4752,530.4752,300.0
2021-03-19 13:20:00,555.2,555.43,554.94,555.42,3000.0,530.5325,530.7523,530.2841,530.7427,3000.0
2021-03-19 13:25:00,556.04,556.19,555.66,555.72,700.0,531.3352,531.4785,530.9721,531.0294,700.0
2021-03-19 13:30:00,556.85,556.85,555.44,556.45,2545.0,532.1092,532.1092,530.7618,531.727,2545.0
2021-03-19 13:35:00,556.58,556.82,555.4,556.59,2100.0,531.8512,532.0805,530.7236,531.8608,2100.0
2021-03-19 13:40:00,556.09,556.32,555.89,556.32,600.0,531.383,531.6028,531.1919,531.6028,600.0
2021-03-19 13:45:00,556.13,556.5,555.72,556.5,5565.0,531.4212,531.7748,531.0294,531.7748,5565.0
2021-03-19 13:50:00,556.94,557.09,556.09,556.09,2900.0,532.1952,532.3385,531.383,531.383,2900.0
2021-03-19 13:55:00,556.27,556.27,555.11,555.77,2326.0,531.555,531.555,530.4465,531.0772,2326.0
2021-03-19 14:00:00,556.05,556.65,555.5,555.54,525.0,531.3447,531.9181,530.8192,530.8574,525.0
2021-03-19 14:05:00,556.13,556.63,554.88,554.88,2738.0,531.4212,531.899,530.2267,530.2267,2738.0
2021-03-19 14:10:00,554.41,556.73,554.41,556.37,3758.0,529.7776,531.9945,529.7776,531.6505,3758.0
2021-03-19 14:15:00,556.37,556.37,554.97,555.3,3839.0,531.6505,531.6505,530.3127,530.6281,3839.0
2021-03-19 14:20:00,554.73,554.99,553.28,554.04,15150.0,530.0834,530.3318,528.6978,529.4241,15150.0
2021-03-19 14:25:00,555.32,555.62,555.0,555.49,500.0,530.6472,530.9339,530.3414,530.8096,500.0
2021-03-19 14:30:00,555.4,555.64,554.92,555.39,2107.0,530.7236,530.953,530.265,530.7141,2107.0
2021-03-19 14:35:00,555.39,555.8,554.95,555.49,2634.0,530.7141,531.1059,530.2936,530.8096,2634.0
2021-03-19 14:40:00,555.39,555.63,553.92,553.92,1152.0,530.7141,530.9434,529.3094,529.3094,1152.0
2021-03-19 14:45:00,554.25,554.39,553.48,553.88,2600.0,529.6247,529.7585,528.8889,529.2712,2600.0
2021-03-19 14:50:00,553.54,554.28,553.5,553.5,1300.0,528.9463,529.6534,528.908,528.908,1300.0
2021-03-19 14:55:00,553.94,554.41,553.71,554.41,4700.0,529.3285,529.7776,529.1087,529.7776,4700.0
2021-03-19 15:00:00,554.18,554.33,553.09,553.09,2753.0,529.5578,529.7012,528.5163,528.5163,2753.0
2021-03-19 15:05:00,553.33,553.57,552.73,552.82,4200.0,528.7456,528.9749,528.1723,528.2583,4200.0
2021-03-19 15:10:00,552.91,553.08,551.07,551.07,5700.0,528.3443,528.5067,526.586,526.586,5700.0
2021-03-19 15:15:00,551.41,552.46,550.9,550.96,4054.0,526.9109,527.9143,526.4236,526.4809,4054.0
2021-03-19 15:20:00,551.0,551.15,550.45,550.53,5190.0,526.5191,526.6625,525.9936,526.07,5190.0
2021-03-19 15:25:00,550.7,551.8,550.39,551.8,3707.0,526.2324,527.2836,525.9362,527.2836,3707.0
2021-03-19 15:30:00,551.14,552.28,550.82,552.28,5782.0,526.6529,527.7422,526.3471,527.7422,5782.0
2021-03-19 15:35:00,552.08,553.31,551.86,552.35,5842.0,527.5511,528.7265,527.3409,527.8091,5842.0
2021-03-19 15:40:00,552.47,553.31,552.29,553.31,6868.0,527.9238,528.7265,527.7518,528.7265,6868.0
2021-03-19 15:45:00,553.31,553.68,551.74,552.61,7093.0,528.7265,529.08,527.2262,528.0576,7093.0
2021-03-19 15:50:00,552.8,552.8,546.06,547.74,74205.0,528.2391,528.2391,521.7986,523.404,74205.0
2021-03-19 15:55:00,547.29,548.84,547.09,547.42,97482.0,522.974,524.4551,522.7828,523.0982,97482.0
2021-03-22 09:30:00,567.64,568.92,566.66,567.83,28212.0,542.4198,543.6429,541.4833,542.6014,28212.0
2021-03-22 09:35:00,568.33,568.37,566.91,568.01,12636.0,543.0791,543.1174,541.7222,542.7734,12636.0
2021-03-22 09:40:00,567.84,567.85,566.45,566.98,22753.0,542.6109,542.6205,541.2827,541.7891,22753.0
2021-03-22 09:45:00,567.17,567.46,566.15,567.46,5183.0,541.9707,542.2478,540.996,542.2478,5183.0
2021-03-22 09:50:00,567.43,569.19,566.89,568.75,9100.0,542.2191,543.9009,541.7031,543.4805,9100.0
2021-03-22 09:55:00,568.58,568.58,566.11,566.28,4385.0,543.318,543.318,540.9578,541.1202,4385.0
2021-03-22 10:00:00,566.42,566.96,565.67,565.99,7531.0,541.254,541.77,540.5373,540.8431,7531.0
2021-03-22 10:05:00,566.28,566.96,565.36,565.63,14257.0,541.1202,541.77,540.2411,540.4991,14257.0
2021-03-22 10:10:00,565.9,566.48,564.89,565.39,9554.0,540.7571,541.3113,539.792,540.2698,9554.0
2021-03-22 10:15:00,565.51,566.44,564.64,565.49,8919.0,540.3844,541.2731,539.5531,540.3653,8919.0
2021-03-22 10:20:00,565.64,565.64,565.01,565.09,2600.0,540.5087,540.5087,539.9067,539.9831,2600.0
2021-03-22 10:25:00,565.03,565.75,563.83,565.64,7610.0,539.9258,540.6138,538.7791,540.5087,7610.0
2021-03-22 10:30:00,565.77,565.91,564.95,565.62,5000.0,540.6329,540.7667,539.8493,540.4896,5000.0
2021-03-22 10:35:00,565.48,565.48,565.03,565.41,2341.0,540.3558,540.3558,539.9258,540.2889,2341.0
2021-03-22 10:40:00,565.84,565.84,564.89,565.81,4794.0,540.6998,540.6998,539.792,540.6711,4794.0
2021-03-22 10:45:00,565.86,566.95,565.85,566.62,6336.0,540.7189,541.7605,540.7093,541.4451,6336.0
2021-03-22 10:50:00,566.92,567.48,566.75,566.88,4600.0,541.7318,542.2669,541.5693,541.6936,4600.0
2021-03-22 10:55:00,566.86,567.12,565.7,566.03,5887.0,541.6745,541.9229,540.566,540.8813,5887.0
2021-03-22 11:00:00,566.64,566.64,565.4,565.73,2300.0,541.4642,541.4642,540.2793,540.5947,2300.0
2021-03-22 11:05:00,566.02,566.36,566.02,566.2,1250.0,540.8718,541.1967,540.8718,541.0438,1250.0
2021-03-22 11:10:00,566.52,566.71,565.85,566.0,2615.0,541.3496,541.5311,540.7093,540.8527,2615.0
2021-03-22 11:15:00,566.05,566.72,566.03,566.56,1314.0,540.9004,541.5407,540.8813,541.3878,1314.0
2021-03-22 11:20:00,566.64,567.18,566.6,566.97,2694.0,541.4642,541.9802,541.426,541.7796,2694.0
2021-03-22 11:25:00,566.73,567.46,566.71,567.46,1923.0,541.5502,542.2478,541.5311,542.2478,1923.0
2021-03-22 11:30:00,567.49,568.49,567.4,568.49,6081.0,542.2765,543.232,542.1905,543.232,6081.0
2021-03-22 11:35:00,568.54,568.54,567.97,568.07,2700.0,543.2798,543.2798,542.7351,542.8307,2700.0
2021-03-22 11:40:00,568.04,568.97,568.04,568.97,3406.0,542.802,543.6907,542.802,543.6907,3406.0
2021-03-22 11:45:00,569.0,569.25,568.06,568.17,6896.0,543.7194,543.9583,542.8211,542.9263,6896.0
2021-03-22 11:50:00,568.46,569.27,568.46,569.24,2300.0,543.2034,543.9774,543.2034,543.9487,2300.0
2021-03-22 11:55:00,569.19,569.64,568.94,569.12,5848.0,543.9009,544.3309,543.662,543.834,5848.0
2021-03-22 12:00:00,569.2,569.62,569.05,569.28,2466.0,543.9105,544.3118,543.7672,543.9869,2466.0
2021-03-22 12:05:00,569.04,569.74,569.04,569.56,1821.0,543.7576,544.4265,543.7576,544.2545,1821.0
2021-03-22 12:10:00,569.59,570.52,569.59,570.24,5194.0,544.2832,545.1718,544.2832,544.9043,5194.0
2021-03-22 12:15:00,570.18,570.57,570.01,570.01,4916.0,544.847,545.2196,544.6845,544.6845,4916.0
2021-03-22 12:20:00,570.21,570.78,570.02,570.78,7900.0,544.8756,545.4203,544.6941,545.4203,7900.0
2021-03-22 12:25:00,570.63,571.42,570.61,571.38,12300.0,545.277,546.0319,545.2578,545.9936,12300.0
2021-03-22 12:30:00,571.83,574.32,571.83,574.23,72462.0,546.4236,548.803,546.4236,548.717,72462.0
2021-03-22 12:35:00,573.51,575.39,573.21,574.22,54722.0,548.029,549.8255,547.7423,548.7075,54722.0
2021-03-22 12:40:00,574.2,574.73,573.91,574.24,12173.0,548.6883,549.1948,548.4112,548.7266,12173.0
2021-03-22 12:45:00,574.56,575.13,574.54,574.83,7412.0,549.0323,549.577,549.0132,549.2904,7412.0
2021-03-22 12:50:00,574.41,574.71,574.0,574.39,2000.0,548.889,549.1757,548.4972,548.8699,2000.0
2021-03-22 12:55:00,574.57,575.0,574.28,574.72,3131.0,549.0419,549.4528,548.7648,549.1852,3131.0
2021-03-22 13:00:00,574.72,574.72,573.3,573.3,2059.0,549.1852,549.1852,547.8283,547.8283,2059.0
2021-03-22 13:05:00,573.25,573.76,572.94,572.94,4972.0,547.7806,548.2679,547.4843,547.4843,4972.0
2021-03-22 13:10:00,572.76,572.92,571.88,571.88,2715.0,547.3123,547.4652,546.4714,546.4714,2715.0
2021-03-22 13:15:00,571.8,572.92,571.8,572.62,3782.0,546.395,547.4652,546.395,547.1785,3782.0
2021-03-22 13:20:00,573.22,573.65,572.88,573.33,2814.0,547.7519,548.1628,547.427,547.857,2814.0
2021-03-22 13:25:00,573.0,573.0,572.12,572.12,2000.0,547.5417,547.5417,546.7008,546.7008,2000.0
2021-03-22 13:30:00,573.05,573.95,572.46,573.95,2105.0,547.5894,548.4495,547.0257,548.4495,2105.0
2021-03-22 13:35:00,573.73,574.77,573.73,574.45,1400.0,548.2392,549.233,548.2392,548.9272,1400.0
2021-03-22 13:40:00,574.74,574.74,574.13,574.42,923.0,549.2044,549.2044,548.6215,548.8986,923.0
2021-03-22 13:45:00,574.36,575.68,574.36,575.68,2895.0,548.8412,550.1026,548.8412,550.1026,2895.0
2021-03-22 13:50:00,575.46,576.61,575.45,576.34,1920.0,549.8924,550.9913,549.8828,550.7333,1920.0
2021-03-22 13:55:00,576.36,576.37,575.91,575.91,1850.0,550.7524,550.7619,550.3224,550.3224,1850.0
2021-03-22 14:00:00,576.03,576.59,575.62,575.81,6629.0,550.437,550.9722,550.0453,550.2268,6629.0
2021-03-22 14:05:00,575.82,577.53,575.68,577.53,4037.0,550.2364,551.8704,550.1026,551.8704,4037.0
2021-03-22 14:10:00,577.7,577.99,577.18,577.5,5182.0,552.0328,552.31,551.5359,551.8417,5182.0
2021-03-22 14:15:00,577.17,577.65,577.17,577.39,1078.0,551.5264,551.9851,551.5264,551.7366,1078.0
2021-03-22 14:20:00,577.78,577.78,576.68,576.69,1425.0,552.1093,552.1093,551.0582,551.0677,1425.0
2021-03-22 14:25:00,576.37,576.68,575.68,576.68,6796.0,550.7619,551.0582,550.1026,551.0582,6796.0
2021-03-22 14:30:00,576.79,577.88,576.78,577.74,3529.0,551.1633,552.2048,551.1537,552.0711,3529.0
2021-03-22 14:35:00,577.11,577.57,576.0,577.29,5307.0,551.4691,551.9086,550.4084,551.6411,5307.0
2021-03-22 14:40:00,577.45,577.78,576.88,577.0,3600.0,551.7939,552.1093,551.2493,551.3639,3600.0
2021-03-22 14:45:00,577.14,577.59,576.22,576.51,14843.0,551.4977,551.9277,550.6186,550.8957,14843.0
2021-03-22 14:50:00,576.51,577.15,576.34,576.54,3900.0,550.8957,551.5073,550.7333,550.9244,3900.0
2021-03-22 14:55:00,575.99,576.49,575.81,576.49,2414.0,550.3988,550.8766,550.2268,550.8766,2414.0
2021-03-22 15:00:00,576.6,577.09,576.07,576.9,11190.0,550.9817,551.4499,550.4753,551.2684,11190.0
2021-03-22 15:05:00,576.68,576.91,576.31,576.7,10008.0,551.0582,551.2779,550.7046,551.0773,10008.0
2021-03-22 15:10:00,576.58,577.12,575.77,576.21,14675.0,550.9626,551.4786,550.1886,550.609,14675.0
2021-03-22 15:15:00,576.24,576.79,575.85,576.26,15013.0,550.6377,551.1633,550.265,550.6568,15013.0
2021-03-22 15:20:00,576.33,576.34,575.52,576.18,12855.0,550.7237,550.7333,549.9497,550.5804,12855.0
2021-03-22 15:25:00,576.31,576.94,576.02,576.19,21182.0,550.7046,551.3066,550.4275,550.5899,21182.0
2021-03-22 15:30:00,576.0,577.9,576.0,576.98,14398.0,550.4084,552.224,550.4084,551.3448,14398.0
2021-03-22 15:35:00,577.31,577.55,576.82,577.14,7699.0,551.6602,551.8895,551.1919,551.4977,7699.0
2021-03-22 15:40:00,577.35,577.52,576.4,577.1,26505.0,551.6984,551.8608,550.7906,551.4595,26505.0
2021-03-22 15:45:00,577.28,577.3,576.44,576.48,20809.0,551.6315,551.6506,550.8288,550.867,20809.0
2021-03-22 15:50:00,576.34,577.22,575.47,576.45,27221.0,550.7333,551.5742,549.9019,550.8384,27221.0
2021-03-22 15:55:00,576.38,576.47,575.1,576.0,44797.0,550.7715,550.8575,549.5484,550.4084,44797.0
2021-03-23 09:30:00,569.52,570.68,567.82,569.9,27140.0,544.2163,545.3247,542.5918,544.5794,27140.0
2021-03-23 09:35:00,569.88,571.28,569.51,570.74,15862.0,544.5603,545.8981,544.2067,545.3821,15862.0
2021-03-23 09:40:00,570.55,570.6,568.2,569.43,8395.0,545.2005,545.2483,542.9549,544.1303,8395.0
2021-03-23 09:45:00,569.52,570.22,567.57,568.0,9690.0,544.2163,544.8852,542.3529,542.7638,9690.0
2021-03-23 09:50:00,568.51,568.52,567.35,567.7,2547.0,543.2511,543.2607,542.1427,542.4771,2547.0
2021-03-23 09:55:00,567.55,568.88,567.13,568.65,9930.0,542.3338,543.6047,541.9325,543.3849,9930.0
2021-03-23 10:00:00,568.48,569.04,567.65,568.01,7048.0,543.2225,543.7576,542.4294,542.7734,7048.0
2021-03-23 10:05:00,568.14,569.14,567.08,568.86,5200.0,542.8976,543.8532,541.8847,543.5856,5200.0
2021-03-23 10:10:00,568.86,570.14,568.8,569.33,4200.0,543.5856,544.8087,543.5283,544.0347,4200.0
2021-03-23 10:15:00,569.51,570.17,569.49,569.96,2600.0,544.2067,544.8374,544.1876,544.6367,2600.0
2021-03-23 10:20:00,569.91,569.91,567.78,568.26,3902.0,544.5889,544.5889,542.5536,543.0123,3902.0
2021-03-23 10:25:00,568.4,568.4,567.2,567.2,4315.0,543.146,543.146,541.9994,541.9994,4315.0
2021-03-23 10:30:00,567.34,567.44,564.96,565.08,7529.0,542.1331,542.2287,539.8589,539.9735,7529.0
2021-03-23 10:35:00,565.07,565.69,564.28,564.45,3700.0,539.964,540.5564,539.2091,539.3715,3700.0
2021-03-23 10:40:00,564.56,565.64,564.06,565.1,6253.0,539.4766,540.5087,538.9989,539.9927,6253.0
2021-03-23 10:45:00,565.04,565.69,564.92,565.24,3734.0,539.9353,540.5564,539.8207,540.1264,3734.0
2021-03-23 10:50:00,565.01,566.51,565.01,566.13,2500.0,539.9067,541.34,539.9067,540.9769,2500.0
2021-03-23 10:55:00,566.35,566.98,565.99,566.97,1900.0,541.1871,541.7891,540.8431,541.7796,1900.0
2021-03-23 11:00:00,567.82,567.82,566.56,567.32,3703.0,542.5918,542.5918,541.3878,542.114,3703.0
2021-03-23 11:05:00,567.13,569.28,567.13,569.28,2100.0,541.9325,543.9869,541.9325,543.9869,2100.0
2021-03-23 11:10:00,568.81,569.05,568.35,568.35,2800.0,543.5378,543.7672,543.0983,543.0983,2800.0
2021-03-23 11:15:00,568.44,569.17,567.95,568.65,2000.0,543.1843,543.8818,542.716,543.3849,2000.0
2021-03-23 11:20:00,569.02,569.02,568.5,568.56,2520.0,543.7385,543.7385,543.2416,543.2989,2520.0
2021-03-23 11:25:00,568.67,569.18,568.67,569.14,1900.0,543.404,543.8914,543.404,543.8532,1900.0
2021-03-23 11:30:00,569.36,570.01,568.47,568.48,2152.0,544.0634,544.6845,543.2129,543.2225,2152.0
2021-03-23 11:35:00,568.45,568.64,565.79,565.79,2985.0,543.1938,543.3754,540.652,540.652,2985.0
2021-03-23 11:40:00,565.83,566.28,565.0,566.1,1813.0,540.6902,541.1202,539.8971,540.9482,1813.0
2021-03-23 11:45:00,565.75,566.11,564.94,565.33,3801.0,540.6138,540.9578,539.8398,540.2124,3801.0
2021-03-23 11:50:00,565.24,565.36,564.61,565.02,3100.0,540.1264,540.2411,539.5244,539.9162,3100.0
2021-03-23 11:55:00,564.61,564.69,563.91,564.08,7517.0,539.5244,539.6009,538.8555,539.018,7517.0
2021-03-23 12:00:00,564.45,565.02,563.7,563.7,13476.0,539.3715,539.9162,538.6549,538.6549,13476.0
2021-03-23 12:05:00,563.45,563.92,561.67,563.88,7173.0,538.416,538.8651,536.7151,538.8269,7173.0
2021-03-23 12:10:00,563.79,563.79,562.43,562.64,1900.0,538.7409,538.7409,537.4413,537.642,1900.0
2021-03-23 12:15:00,562.93,563.64,562.93,563.64,1212.0,537.9191,538.5975,537.9191,538.5975,1212.0
2021-03-23 12:20:00,563.78,564.05,562.95,563.63,3150.0,538.7313,538.9893,537.9382,538.588,3150.0
2021-03-23 12:25:00,563.58,563.92,563.15,563.15,2282.0,538.5402,538.8651,538.1293,538.1293,2282.0
2021-03-23 12:30:00,563.19,563.56,560.67,560.67,15689.0,538.1675,538.5211,535.7595,535.7595,15689.0
2021-03-23 12:35:00,560.52,562.64,560.52,562.64,3902.0,535.6161,537.642,535.6161,537.642,3902.0
2021-03-23 12:40:00,561.97,562.21,561.55,562.16,1212.0,537.0017,537.2311,536.6004,537.1833,1212.0
2021-03-23 12:45:00,562.67,562.93,562.31,562.31,1101.0,537.6706,537.9191,537.3266,537.3266,1101.0
2021-03-23 12:50:00,561.31,562.0,561.31,561.57,1100.0,536.371,537.0304,536.371,536.6195,1100.0
2021-03-23 12:55:00,561.82,562.79,561.81,562.79,2000.0,536.8584,537.7853,536.8488,537.7853,2000.0
2021-03-23 13:00:00,562.92,562.92,562.14,562.26,2800.0,537.9095,537.9095,537.1642,537.2788,2800.0
2021-03-23 13:05:00,562.09,563.17,562.09,563.07,1478.0,537.1164,538.1484,537.1164,538.0528,1478.0
2021-03-23 13:10:00,563.63,564.36,563.37,564.29,3416.0,538.588,539.2855,538.3395,539.2186,3416.0
2021-03-23 13:15:00,564.22,564.38,564.2,564.38,500.0,539.1518,539.3046,539.1326,539.3046,500.0
2021-03-23 13:20:00,564.27,564.27,562.97,562.98,900.0,539.1995,539.1995,537.9573,537.9668,900.0
2021-03-23 13:25:00,562.98,563.25,561.07,561.34,6363.0,537.9668,538.2249,536.1417,536.3997,6363.0
2021-03-23 13:30:00,561.3,561.3,559.57,559.9,4474.0,536.3615,536.3615,534.7084,535.0237,4474.0
2021-03-23 13:35:00,559.92,560.41,559.91,559.95,1900.0,535.0428,535.511,535.0332,535.0715,1900.0
2021-03-23 13:40:00,559.95,560.28,559.66,560.15,2678.0,535.0715,535.3868,534.7944,535.2626,2678.0
2021-03-23 13:45:00,560.25,560.8,560.25,560.56,1119.0,535.3581,535.8837,535.3581,535.6544,1119.0
2021-03-23 13:50:00,560.13,560.23,558.83,558.98,4331.0,535.2435,535.339,534.0012,534.1446,4331.0
2021-03-23 13:55:00,559.17,559.61,558.46,558.94,2933.0,534.3261,534.7466,533.6477,534.1063,2933.0
2021-03-23 14:00:00,559.41,560.06,559.11,559.53,3609.0,534.5555,535.1766,534.2688,534.6701,3609.0
2021-03-23 14:05:00,559.13,559.76,558.86,559.76,2747.0,534.2879,534.8899,534.0299,534.8899,2747.0
2021-03-23 14:10:00,559.91,560.46,559.58,559.58,979.0,535.0332,535.5588,534.7179,534.7179,979.0
2021-03-23 14:15:00,559.15,559.66,558.53,558.95,1860.0,534.307,534.7944,533.7146,534.1159,1860.0
2021-03-23 14:20:00,558.78,559.83,558.78,559.76,4608.0,533.9535,534.9568,533.9535,534.8899,4608.0
2021-03-23 14:25:00,559.71,559.93,558.38,558.96,2620.0,534.8421,535.0524,533.5712,534.1255,2620.0
2021-03-23 14:30:00,559.27,559.29,558.32,558.32,1726.0,534.4217,534.4408,533.5139,533.5139,1726.0
2021-03-23 14:35:00,558.96,558.99,557.39,557.48,2322.0,534.1255,534.1541,532.6252,532.7112,2322.0
2021-03-23 14:40:00,557.77,558.0,556.57,557.99,5845.0,532.9883,533.2081,531.8416,533.1986,5845.0
2021-03-23 14:45:00,557.99,558.81,557.69,558.81,2313.0,533.1986,533.9821,532.9119,533.9821,2313.0
2021-03-23 14:50:00,558.8,558.8,557.39,557.68,5400.0,533.9726,533.9726,532.6252,532.9023,5400.0
2021-03-23 14:55:00,557.16,557.24,556.3,556.62,4421.0,532.4054,532.4819,531.5836,531.8894,4421.0
2021-03-23 15:00:00,556.71,557.68,555.5,557.42,3900.0,531.9754,532.9023,530.8192,532.6539,3900.0
2021-03-23 15:05:00,557.5,557.93,557.26,557.26,2010.0,532.7303,533.1412,532.501,532.501,2010.0
2021-03-23 15:10:00,557.71,557.85,556.86,557.02,1400.0,532.931,533.0648,532.1188,532.2716,1400.0
2021-03-23 15:15:00,556.67,557.97,556.66,557.51,4100.0,531.9372,533.1794,531.9276,532.7399,4100.0
2021-03-23 15:20:00,557.5,558.09,556.96,557.04,3727.0,532.7303,533.2941,532.2143,532.2908,3727.0
2021-03-23 15:25:00,556.75,557.82,556.75,557.1,3300.0,532.0136,533.0361,532.0136,532.3481,3300.0
2021-03-23 15:30:00,557.03,557.9,557.0,557.34,6286.0,532.2812,533.1126,532.2525,532.5774,6286.0
2021-03-23 15:35:00,556.74,557.74,555.96,555.96,8610.0,532.0041,532.9597,531.2587,531.2587,8610.0
2021-03-23 15:40:00,555.81,558.74,555.66,558.55,8465.0,531.1154,533.9152,530.9721,533.7337,8465.0
2021-03-23 15:45:00,558.32,559.74,558.14,558.59,9593.0,533.5139,534.8708,533.3419,533.7719,9593.0
2021-03-23 15:50:00,557.85,559.82,556.66,559.68,20117.0,533.0648,534.9472,531.9276,534.8135,20117.0
2021-03-23 15:55:00,559.94,559.99,558.02,558.26,34185.0,535.0619,535.1097,533.2272,533.4566,34185.0
2021-03-24 09:30:00,587.34,587.73,585.63,587.15,51694.0,561.2445,561.6172,559.6105,561.063,51694.0
2021-03-24 09:35:00,587.09,588.26,586.77,587.25,16108.0,561.0056,562.1237,560.6999,561.1585,16108.0
2021-03-24 09:40:00,587.2,587.2,585.08,586.51,37799.0,561.1108,561.1108,559.0849,560.4514,37799.0
2021-03-24 09:45:00,586.77,587.69,585.61,586.0,7593.0,560.6999,561.579,559.5914,559.9641,7593.0
2021-03-24 09:50:00,585.8,586.15,583.16,585.2,27398.0,559.773,560.1074,557.2503,559.1996,27398.0
2021-03-24 09:55:00,585.55,585.55,583.6,585.32,16436.0,559.5341,559.5341,557.6707,559.3143,16436.0
2021-03-24 10:00:00,585.29,586.34,584.44,585.69,18887.0,559.2856,560.289,558.4734,559.6678,18887.0
2021-03-24 10:05:00,585.96,587.39,585.85,586.72,9028.0,559.9258,561.2923,559.8207,560.6521,9028.0
2021-03-24 10:10:00,587.09,587.1,585.76,586.54,8615.0,561.0056,561.0152,559.7347,560.4801,8615.0
2021-03-24 10:15:00,585.7,586.75,585.45,586.25,15711.0,559.6774,560.6807,559.4385,560.203,15711.0
2021-03-24 10:20:00,586.4,586.97,584.91,585.78,6956.0,560.3463,560.891,558.9225,559.7538,6956.0
2021-03-24 10:25:00,585.65,588.51,585.5,588.34,7607.0,559.6296,562.3626,559.4863,562.2001,7607.0
2021-03-24 10:30:00,588.31,589.53,587.65,587.84,18953.0,562.1714,563.3372,561.5408,561.7223,18953.0
2021-03-24 10:35:00,587.34,588.27,587.11,587.71,7680.0,561.2445,562.1332,561.0248,561.5981,7680.0
2021-03-24 10:40:00,587.87,588.0,586.48,586.6,7710.0,561.751,561.8752,560.4227,560.5374,7710.0
2021-03-24 10:45:00,586.59,589.03,586.49,588.61,16385.0,560.5279,562.8594,560.4323,562.4581,16385.0
2021-03-24 10:50:00,588.56,590.65,588.53,590.51,15692.0,562.4103,564.4075,562.3817,564.2737,15692.0
2021-03-24 10:55:00,590.5,591.09,590.3,590.39,10632.0,564.2641,564.8279,564.073,564.159,10632.0
2021-03-24 11:00:00,590.39,591.07,589.8,590.89,16116.0,564.159,564.8088,563.5952,564.6368,16116.0
2021-03-24 11:05:00,590.76,591.56,590.14,590.14,16131.0,564.5126,565.277,563.9201,563.9201,16131.0
2021-03-24 11:10:00,590.37,590.73,588.59,589.63,26983.0,564.1399,564.4839,562.439,563.4328,26983.0
2021-03-24 11:15:00,589.75,590.28,589.17,589.27,8700.0,563.5475,564.0539,562.9932,563.0888,8700.0
2021-03-24 11:20:00,588.86,590.06,588.68,588.8,9116.0,562.697,563.8437,562.525,562.6397,9116.0
2021-03-24 11:25:00,588.7,590.15,588.38,589.08,16834.0,562.5441,563.9297,562.2383,562.9072,16834.0
2021-03-24 11:30:00,589.2,589.27,587.55,587.55,7600.0,563.0219,563.0888,561.4452,561.4452,7600.0
2021-03-24 11:35:00,587.65,587.65,586.34,586.95,8939.0,561.5408,561.5408,560.289,560.8719,8939.0
2021-03-24 11:40:00,586.96,587.0,586.31,587.0,5500.0,560.8814,560.9196,560.2603,560.9196,5500.0
2021-03-24 11:45:00,587.04,587.15,586.19,586.23,4855.0,560.9579,561.063,560.1456,560.1839,4855.0
2021-03-24 11:50:00,586.31,586.31,584.01,584.1,10770.0,560.2603,560.2603,558.0625,558.1485,10770.0
2021-03-24 11:55:00,584.4,585.4,584.4,585.01,5000.0,558.4352,559.3907,558.4352,559.0181,5000.0
2021-03-24 12:00:00,584.95,585.11,583.65,583.65,8300.0,558.9607,559.1136,557.7185,557.7185,8300.0
2021-03-24 12:05:00,583.49,584.37,583.39,583.83,4100.0,557.5656,558.4065,557.47,557.8905,4100.0
2021-03-24 12:10:00,583.93,584.93,583.78,584.56,8723.0,557.986,558.9416,557.8427,558.588,8723.0
2021-03-24 12:15:00,584.56,584.56,583.84,584.19,10213.0,558.588,558.588,557.9,558.2345,10213.0
2021-03-24 12:20:00,584.26,584.62,584.09,584.27,2800.0,558.3014,558.6454,558.1389,558.3109,2800.0
2021-03-24 12:25:00,584.1,584.5,583.06,584.5,5239.0,558.1485,558.5307,557.1547,558.5307,5239.0
2021-03-24 12:30:00,584.74,584.74,582.07,582.37,14350.0,558.7601,558.7601,556.2087,556.4954,14350.0
2021-03-24 12:35:00,582.63,582.97,582.35,582.5,16977.0,556.7438,557.0687,556.4762,556.6196,16977.0
2021-03-24 12:40:00,582.15,585.31,582.12,584.92,8736.0,556.2851,559.3047,556.2565,558.9321,8736.0
2021-03-24 12:45:00,584.73,584.73,582.51,582.66,4352.0,558.7505,558.7505,556.6291,556.7725,4352.0
2021-03-24 12:50:00,583.01,583.43,582.67,582.67,3400.0,557.1069,557.5083,556.782,556.782,3400.0
2021-03-24 12:55:00,583.1,584.6,582.99,583.46,21979.0,557.1929,558.6263,557.0878,557.5369,21979.0
2021-03-24 13:00:00,583.42,583.42,581.15,581.96,15004.0,557.4987,557.4987,555.3296,556.1036,15004.0
2021-03-24 13:05:00,582.55,583.89,582.11,583.57,26634.0,556.6674,557.9478,556.2469,557.642,26634.0
2021-03-24 13:10:00,583.49,583.55,582.3,582.4,3235.0,557.5656,557.6229,556.4285,556.524,3235.0
2021-03-24 13:15:00,582.4,583.94,582.35,583.56,10200.0,556.524,557.9956,556.4762,557.6325,10200.0
2021-03-24 13:20:00,584.0,585.85,583.64,585.34,16933.0,558.0529,559.8207,557.7089,559.3334,16933.0
2021-03-24 13:25:00,585.8,587.06,585.51,586.35,9391.0,559.773,560.977,559.4958,560.2985,9391.0
2021-03-24 13:30:00,586.13,587.1,586.0,586.71,10305.0,560.0883,561.0152,559.9641,560.6425,10305.0
2021-03-24 13:35:00,586.46,587.85,586.43,587.59,6443.0,560.4036,561.7319,560.375,561.4834,6443.0
2021-03-24 13:40:00,587.65,588.15,586.85,586.85,11530.0,561.5408,562.0185,560.7763,560.7763,11530.0
2021-03-24 13:45:00,587.04,589.0,587.04,589.0,5285.0,560.9579,562.8308,560.9579,562.8308,5285.0
2021-03-24 13:50:00,589.17,590.48,589.16,590.17,7699.0,562.9932,564.245,562.9837,563.9488,7699.0
2021-03-24 13:55:00,590.09,590.19,588.9,589.25,3837.0,563.8724,563.9679,562.7352,563.0697,3837.0
2021-03-24 14:00:00,589.66,589.66,588.89,589.57,5624.0,563.4615,563.4615,562.7257,563.3755,5624.0
2021-03-24 14:05:00,589.62,591.41,589.49,591.0,14101.0,563.4232,565.1337,563.299,564.7419,14101.0
2021-03-24 14:10:00,590.9,592.75,590.49,592.52,17979.0,564.6464,566.4142,564.2546,566.1944,17979.0
2021-03-24 14:15:00,592.66,594.47,592.63,593.49,39796.0,566.3282,568.0577,566.2995,567.1213,39796.0
2021-03-24 14:20:00,593.83,594.43,593.45,593.91,12919.0,567.4462,568.0195,567.0831,567.5226,12919.0
2021-03-24 14:25:00,593.82,594.12,589.97,590.31,17894.0,567.4366,567.7233,563.7577,564.0826,17894.0
2021-03-24 14:30:00,589.61,590.25,588.63,589.53,8155.0,563.4137,564.0252,562.4772,563.3372,8155.0
2021-03-24 14:35:00,589.57,590.8,588.76,590.64,15107.0,563.3755,564.5508,562.6014,564.3979,15107.0
2021-03-24 14:40:00,590.5,590.86,589.03,589.21,11034.0,564.2641,564.6081,562.8594,563.0315,11034.0
2021-03-24 14:45:00,589.68,590.23,589.2,590.23,10951.0,563.4806,564.0061,563.0219,564.0061,10951.0
2021-03-24 14:50:00,590.12,590.9,587.38,587.6,8909.0,563.901,564.6464,561.2828,561.493,8909.0
2021-03-24 14:55:00,587.43,587.59,586.0,586.09,13350.0,561.3305,561.4834,559.9641,560.0501,13350.0
2021-03-24 15:00:00,585.91,586.33,585.09,585.62,11082.0,559.8781,560.2794,559.0945,559.601,11082.0
2021-03-24 15:05:00,585.5,587.0,585.3,585.38,7701.0,559.4863,560.9196,559.2952,559.3716,7701.0
2021-03-24 15:10:00,585.84,586.33,584.76,584.85,14607.0,559.8112,560.2794,558.7792,558.8652,14607.0
2021-03-24 15:15:00,584.85,585.44,584.31,584.98,23809.0,558.8652,559.429,558.3492,558.9894,23809.0
2021-03-24 15:20:00,585.03,585.16,583.0,584.82,33407.0,559.0372,559.1614,557.0974,558.8365,33407.0
2021-03-24 15:25:00,584.82,584.98,583.22,583.22,13088.0,558.8365,558.9894,557.3076,557.3076,13088.0
2021-03-24 15:30:00,583.6,583.6,581.83,581.83,3740.0,557.6707,557.6707,555.9793,555.9793,3740.0
2021-03-24 15:35:00,581.59,582.17,581.17,581.53,9350.0,555.75,556.3042,555.3487,555.6927,9350.0
2021-03-24 15:40:00,581.13,581.4,580.44,580.69,16836.0,555.3104,555.5684,554.6511,554.89,16836.0
2021-03-24 15:45:00,580.41,581.25,580.12,581.14,22043.0,554.6224,555.4251,554.3453,555.32,22043.0
2021-03-24 15:50:00,581.25,581.72,580.34,580.35,28641.0,555.4251,555.8742,554.5555,554.5651,28641.0
2021-03-24 15:55:00,580.16,580.31,578.0,578.06,50539.0,554.3835,554.5269,552.3195,552.3768,50539.0
2021-03-25 09:30:00,570.92,573.2,569.09,571.05,33561.0,545.5541,547.7328,543.8054,545.6783,33561.0
2021-03-25 09:35:00,570.55,574.79,570.41,574.04,11646.0,545.2005,549.2521,545.0667,548.5355,11646.0
2021-03-25 09:40:00,574.22,575.71,573.78,574.37,7332.0,548.7075,550.1313,548.287,548.8508,7332.0
2021-03-25 09:45:00,574.23,575.37,573.0,573.35,7248.0,548.717,549.8064,547.5417,547.8761,7248.0
2021-03-25 09:50:00,572.78,572.78,571.05,572.35,8721.0,547.3314,547.3314,545.6783,546.9205,8721.0
2021-03-25 09:55:00,572.13,575.49,571.62,575.23,9946.0,546.7103,549.921,546.223,549.6726,9946.0
2021-03-25 10:00:00,575.4,577.65,574.54,576.81,14083.0,549.835,551.9851,549.0132,551.1824,14083.0
2021-03-25 10:05:00,576.75,577.34,574.8,576.1,7559.0,551.125,551.6888,549.2617,550.5039,7559.0
2021-03-25 10:10:00,576.42,577.38,575.05,575.56,6300.0,550.8097,551.7271,549.5006,549.9879,6300.0
2021-03-25 10:15:00,575.27,575.31,573.01,574.38,10676.0,549.7108,549.749,547.5512,548.8603,10676.0
2021-03-25 10:20:00,574.6,576.17,574.57,574.73,4667.0,549.0706,550.5708,549.0419,549.1948,4667.0
2021-03-25 10:25:00,574.73,575.69,573.75,574.45,10100.0,549.1948,550.1121,548.2583,548.9272,10100.0
2021-03-25 10:30:00,574.0,574.89,573.46,574.65,8521.0,548.4972,549.3477,547.9812,549.1184,8521.0
2021-03-25 10:35:00,574.73,575.61,574.08,575.57,10800.0,549.1948,550.0357,548.5737,549.9975,10800.0
2021-03-25 10:40:00,575.49,575.94,573.64,573.83,4191.0,549.921,550.351,548.1532,548.3348,4191.0
2021-03-25 10:45:00,574.17,575.01,572.49,572.55,8701.0,548.6597,549.4624,547.0543,547.1117,8701.0
2021-03-25 10:50:00,572.41,572.8,571.43,571.51,14441.0,546.9779,547.3505,546.0414,546.1179,14441.0
2021-03-25 10:55:00,571.61,572.71,570.69,572.61,10249.0,546.2134,547.2645,545.3343,547.169,10249.0
2021-03-25 11:00:00,572.58,572.87,571.17,572.05,13838.0,547.1403,547.4174,545.793,546.6339,13838.0
2021-03-25 11:05:00,571.55,572.89,570.46,570.5,8800.0,546.1561,547.4365,545.1145,545.1527,8800.0
2021-03-25 11:10:00,570.54,572.42,570.14,572.15,8893.0,545.191,546.9874,544.8087,546.7294,8893.0
2021-03-25 11:15:00,572.35,572.8,572.0,572.27,3400.0,546.9205,547.3505,546.5861,546.8441,3400.0
2021-03-25 11:20:00,571.94,571.94,570.76,571.44,3100.0,546.5288,546.5288,545.4012,546.051,3100.0
2021-03-25 11:25:00,570.65,571.64,569.63,571.45,4786.0,545.2961,546.2421,544.3214,546.0605,4786.0
2021-03-25 11:30:00,572.06,574.16,572.06,573.83,6209.0,546.6434,548.6501,546.6434,548.3348,6209.0
2021-03-25 11:35:00,573.99,574.95,573.53,574.55,3993.0,548.4877,549.405,548.0481,549.0228,3993.0
2021-03-25 11:40:00,574.67,574.86,573.04,573.04,4487.0,549.1375,549.319,547.5799,547.5799,4487.0
2021-03-25 11:45:00,572.01,572.8,571.16,572.0,2800.0,546.5956,547.3505,545.7834,546.5861,2800.0
2021-03-25 11:50:00,571.72,573.17,571.52,572.76,3800.0,546.3185,547.7041,546.1274,547.3123,3800.0
2021-03-25 11:55:00,572.67,574.26,572.34,574.09,7800.0,547.2263,548.7457,546.911,548.5832,7800.0
2021-03-25 12:00:00,574.24,576.37,573.36,576.36,9367.0,548.7266,550.7619,547.8857,550.7524,9367.0
2021-03-25 12:05:00,576.42,576.42,574.37,574.37,3900.0,550.8097,550.8097,548.8508,548.8508,3900.0
2021-03-25 12:10:00,574.56,575.0,573.53,574.27,4500.0,549.0323,549.4528,548.0481,548.7552,4500.0
2021-03-25 12:15:00,574.64,576.22,574.64,576.22,5400.0,549.1088,550.6186,549.1088,550.6186,5400.0
2021-03-25 12:20:00,575.89,577.04,575.89,577.01,10550.0,550.3033,551.4022,550.3033,551.3735,10550.0
2021-03-25 12:25:00,576.87,578.73,576.87,578.33,6803.0,551.2397,553.0171,551.2397,552.6348,6803.0
2021-03-25 12:30:00,578.92,578.93,578.18,578.36,8331.0,553.1986,553.2082,552.4915,552.6635,8331.0
2021-03-25 12:35:00,578.83,579.05,578.21,579.03,1953.0,553.1126,553.3229,552.5202,553.3037,1953.0
2021-03-25 12:40:00,579.15,580.71,578.79,579.0,4400.0,553.4184,554.9091,553.0744,553.2751,4400.0
2021-03-25 12:45:00,579.0,579.48,578.27,579.08,3793.0,553.2751,553.7338,552.5775,553.3515,3793.0
2021-03-25 12:50:00,579.69,579.81,578.07,578.57,3154.0,553.9344,554.0491,552.3864,552.8642,3154.0
2021-03-25 12:55:00,578.11,579.13,578.11,578.71,1230.0,552.4246,553.3993,552.4246,552.998,1230.0
2021-03-25 13:00:00,577.85,578.51,576.42,578.11,19191.0,552.1762,552.8069,550.8097,552.4246,19191.0
2021-03-25 13:05:00,578.85,579.83,578.14,579.5,6257.0,553.1317,554.0682,552.4533,553.7529,6257.0
2021-03-25 13:10:00,579.78,582.4,579.75,582.4,11089.0,554.0204,556.524,553.9918,556.524,11089.0
2021-03-25 13:15:00,582.3,582.3,580.4,580.86,8009.0,556.4285,556.4285,554.6129,555.0524,8009.0
2021-03-25 13:20:00,581.08,581.43,579.62,581.2,6641.0,555.2627,555.5971,553.8675,555.3773,6641.0
2021-03-25 13:25:00,581.04,582.11,580.41,580.41,6285.0,555.2244,556.2469,554.6224,554.6224,6285.0
2021-03-25 13:30:00,580.75,582.53,580.75,581.83,2950.0,554.9473,556.6482,554.9473,555.9793,2950.0
2021-03-25 13:35:00,580.8,580.95,579.68,579.77,4825.0,554.9951,555.1384,553.9249,554.0109,4825.0
2021-03-25 13:40:00,580.07,581.25,580.0,580.65,4618.0,554.2975,555.4251,554.2307,554.8518,4618.0
2021-03-25 13:45:00,580.96,580.97,579.17,580.15,1349.0,555.148,555.1576,553.4375,554.374,1349.0
2021-03-25 13:50:00,579.94,580.25,579.88,580.17,760.0,554.1733,554.4695,554.116,554.3931,760.0
2021-03-25 13:55:00,580.2,580.39,579.22,579.6,2527.0,554.4218,554.6033,553.4853,553.8484,2527.0
2021-03-25 14:00:00,579.22,579.29,578.5,578.88,2200.0,553.4853,553.5522,552.7973,553.1604,2200.0
2021-03-25 14:05:00,578.54,579.35,578.15,578.37,3560.0,552.8355,553.6095,552.4628,552.6731,3560.0
2021-03-25 14:10:00,578.37,578.37,577.04,578.02,1400.0,552.6731,552.6731,551.4022,552.3386,1400.0
2021-03-25 14:15:00,578.41,579.09,578.04,579.04,3016.0,552.7113,553.3611,552.3577,553.3133,3016.0
2021-03-25 14:20:00,579.31,579.32,578.64,579.32,1900.0,553.5713,553.5809,552.9311,553.5809,1900.0
2021-03-25 14:25:00,579.04,579.19,576.43,576.89,6000.0,553.3133,553.4566,550.8193,551.2588,6000.0
2021-03-25 14:30:00,576.92,577.19,576.46,576.75,2350.0,551.2875,551.5455,550.8479,551.125,2350.0
2021-03-25 14:35:00,576.76,579.99,576.76,578.89,2400.0,551.1346,554.2211,551.1346,553.17,2400.0
2021-03-25 14:40:00,579.96,580.14,579.4,579.65,1644.0,554.1924,554.3644,553.6573,553.8962,1644.0
2021-03-25 14:45:00,580.53,580.73,579.91,579.91,3100.0,554.7371,554.9282,554.1446,554.1446,3100.0
2021-03-25 14:50:00,580.58,581.5,579.52,581.05,1995.0,554.7849,555.664,553.772,555.234,1995.0
2021-03-25 14:55:00,581.1,583.25,580.69,582.81,3300.0,555.2818,557.3363,554.89,556.9158,3300.0
2021-03-25 15:00:00,583.26,583.78,582.68,583.43,840.0,557.3458,557.8427,556.7916,557.5083,840.0
2021-03-25 15:05:00,583.99,584.11,582.48,582.49,5477.0,558.0434,558.158,556.6005,556.61,5477.0
2021-03-25 15:10:00,582.67,584.58,582.17,583.87,5996.0,556.782,558.6072,556.3042,557.9287,5996.0
2021-03-25 15:15:00,583.94,584.87,583.46,583.5,3200.0,557.9956,558.8843,557.5369,557.5751,3200.0
2021-03-25 15:20:00,583.29,584.34,582.86,583.0,5365.0,557.3745,558.3778,556.9636,557.0974,5365.0
2021-03-25 15:25:00,583.18,583.19,582.4,582.44,3400.0,557.2694,557.2789,556.524,556.5622,3400.0
2021-03-25 15:30:00,583.13,583.29,581.28,582.81,3469.0,557.2216,557.3745,555.4538,556.9158,3469.0
2021-03-25 15:35:00,582.69,584.01,581.42,583.74,3485.0,556.8011,558.0625,555.5876,557.8045,3485.0
2021-03-25 15:40:00,584.0,584.98,582.73,583.34,4388.0,558.0529,558.9894,556.8394,557.4223,4388.0
2021-03-25 15:45:00,583.53,584.17,581.98,584.17,9696.0,557.6038,558.2154,556.1227,558.2154,9696.0
2021-03-25 15:50:00,584.48,585.84,583.94,583.95,16349.0,558.5116,559.8112,557.9956,558.0052,16349.0
2021-03-25 15:55:00,583.97,585.36,583.6,584.0,33514.0,558.0243,559.3525,557.6707,558.0529,33514.0
2021-03-26 09:30:00,588.69,592.71,588.69,591.8,30249.0,562.5346,566.3759,562.5346,565.5064,30249.0
2021-03-26 09:35:00,591.77,596.26,591.0,596.26,19910.0,565.4777,569.7682,564.7419,569.7682,19910.0
2021-03-26 09:40:00,596.32,596.66,595.0,596.31,13357.0,569.8256,570.1504,568.5642,569.816,13357.0
2021-03-26 09:45:00,597.28,599.01,595.97,598.45,13287.0,570.7429,572.396,569.4911,571.8609,13287.0
2021-03-26 09:50:00,598.1,598.1,596.37,597.09,15408.0,571.5265,571.5265,569.8733,570.5613,15408.0
2021-03-26 09:55:00,597.46,599.79,597.46,598.48,19529.0,570.9149,573.1414,570.9149,571.8896,19529.0
2021-03-26 10:00:00,598.61,601.45,598.25,600.27,22091.0,572.0138,574.7276,571.6698,573.6001,22091.0
2021-03-26 10:05:00,600.48,601.21,599.99,600.72,13280.0,573.8007,574.4983,573.3325,574.0301,13280.0
2021-03-26 10:10:00,600.83,601.07,599.81,600.9,14593.0,574.1352,574.3645,573.1605,574.2021,14593.0
2021-03-26 10:15:00,600.8,602.54,599.84,602.35,17688.0,574.1065,575.7692,573.1892,575.5876,17688.0
2021-03-26 10:20:00,602.14,603.5,601.7,603.05,16835.0,575.387,576.6865,574.9665,576.2565,16835.0
2021-03-26 10:25:00,603.36,607.69,603.35,607.69,24113.0,576.5528,580.6904,576.5432,580.6904,24113.0
2021-03-26 10:30:00,607.45,611.12,607.26,610.76,37534.0,580.461,583.968,580.2795,583.624,37534.0
2021-03-26 10:35:00,610.9,611.46,608.46,610.24,25350.0,583.7578,584.2929,581.4262,583.1271,25350.0
2021-03-26 10:40:00,610.64,614.5,610.41,614.23,31537.0,583.5093,587.1978,583.2895,586.9398,31537.0
2021-03-26 10:45:00,614.15,614.37,609.33,609.39,29746.0,586.8634,587.0736,582.2575,582.3149,29746.0
2021-03-26 10:50:00,609.22,610.26,607.03,607.11,27899.0,582.1524,583.1462,580.0597,580.1362,27899.0
2021-03-26 10:55:00,607.12,608.06,605.77,606.57,28447.0,580.1457,581.0439,578.8557,579.6201,28447.0
2021-03-26 11:00:00,607.11,607.88,606.27,607.61,15329.0,580.1362,580.8719,579.3335,580.6139,15329.0
2021-03-26 11:05:00,607.77,608.09,606.76,607.77,14284.0,580.7668,581.0726,579.8017,580.7668,14284.0
2021-03-26 11:10:00,607.86,608.22,605.76,606.72,17948.0,580.8528,581.1968,578.8461,579.7635,17948.0
2021-03-26 11:15:00,606.6,607.76,606.43,607.23,8982.0,579.6488,580.7573,579.4864,580.2508,8982.0
2021-03-26 11:20:00,607.68,607.68,606.49,606.63,8362.0,580.6808,580.6808,579.5437,579.6775,8362.0
2021-03-26 11:25:00,606.49,608.01,606.49,607.55,6700.0,579.5437,580.9962,579.5437,580.5566,6700.0
2021-03-26 11:30:00,607.47,610.1,606.29,610.0,13117.0,580.4802,582.9933,579.3526,582.8978,13117.0
2021-03-26 11:35:00,609.85,611.41,609.85,611.01,11791.0,582.7544,584.2451,582.7544,583.8629,11791.0
2021-03-26 11:40:00,610.73,611.22,609.88,611.07,6864.0,583.5953,584.0635,582.7831,583.9202,6864.0
2021-03-26 11:45:00,610.12,610.52,609.76,610.14,11742.0,583.0124,583.3946,582.6684,583.0315,11742.0
2021-03-26 11:50:00,610.14,610.26,608.92,609.02,8722.0,583.0315,583.1462,581.8657,581.9613,8722.0
2021-03-26 11:55:00,608.91,609.48,608.46,609.3,8221.0,581.8562,582.4009,581.4262,582.2289,8221.0
2021-03-26 12:00:00,609.33,609.79,607.98,608.1,14347.0,582.2575,582.6971,580.9675,581.0822,14347.0
2021-03-26 12:05:00,608.22,609.53,608.22,609.53,7386.0,581.1968,582.4486,581.1968,582.4486,7386.0
2021-03-26 12:10:00,609.54,610.65,609.23,610.64,5532.0,582.4582,583.5189,582.162,583.5093,5532.0
2021-03-26 12:15:00,610.92,610.96,609.65,610.58,7132.0,583.7769,583.8151,582.5633,583.452,7132.0
2021-03-26 12:20:00,610.59,610.8,609.76,610.05,15630.0,583.4615,583.6622,582.6684,582.9455,15630.0
2021-03-26 12:25:00,609.86,610.52,609.85,610.21,8438.0,582.764,583.3946,582.7544,583.0984,8438.0
2021-03-26 12:30:00,610.31,611.08,609.69,609.89,17795.0,583.194,583.9298,582.6015,582.7926,17795.0
2021-03-26 12:35:00,610.0,611.36,609.98,611.24,16328.0,582.8978,584.1973,582.8786,584.0827,16328.0
2021-03-26 12:40:00,611.5,613.67,611.24,613.08,2993.0,584.3311,586.4047,584.0827,585.8409,2993.0
2021-03-26 12:45:00,613.37,615.49,612.18,615.49,11551.0,586.118,588.1438,584.9809,588.1438,11551.0
2021-03-26 12:50:00,615.7,615.7,614.42,614.42,4786.0,588.3445,588.3445,587.1214,587.1214,4786.0
2021-03-26 12:55:00,614.4,614.46,613.35,614.44,11670.0,587.1023,587.1596,586.0989,587.1405,11670.0
2021-03-26 13:00:00,615.0,616.7,615.0,616.06,6792.0,587.6756,589.3001,587.6756,588.6885,6792.0
2021-03-26 13:05:00,616.04,616.05,614.42,614.52,3220.0,588.6694,588.679,587.1214,587.2169,3220.0
2021-03-26 13:10:00,614.63,615.22,614.18,615.18,5237.0,587.322,587.8858,586.892,587.8476,5237.0
2021-03-26 13:15:00,615.37,617.32,615.0,617.18,6005.0,588.0292,589.8925,587.6756,589.7587,6005.0
2021-03-26 13:20:00,617.19,618.46,616.64,618.23,11684.0,589.7683,590.9819,589.2427,590.7621,11684.0
2021-03-26 13:25:00,618.23,618.69,617.55,618.69,10639.0,590.7621,591.2017,590.1123,591.2017,10639.0
2021-03-26 13:30:00,618.69,619.94,618.54,619.23,18913.0,591.2017,592.3961,591.0583,591.7177,18913.0
2021-03-26 13:35:00,619.27,619.84,618.42,618.78,13020.0,591.7559,592.3006,590.9437,591.2877,13020.0
2021-03-26 13:40:00,618.79,619.58,618.42,619.5,15031.0,591.2972,592.0521,590.9437,591.9757,15031.0
2021-03-26 13:45:00,619.24,619.24,615.46,615.82,7927.0,591.7272,591.7272,588.1152,588.4592,7927.0
2021-03-26 13:50:00,615.54,617.88,615.53,617.36,10006.0,588.1916,590.4276,588.1821,589.9307,10006.0
2021-03-26 13:55:00,617.35,617.39,615.51,615.82,25726.0,589.9212,589.9594,588.1629,588.4592,25726.0
2021-03-26 14:00:00,615.95,617.72,615.95,617.17,19744.0,588.5834,590.2748,588.5834,589.7492,19744.0
2021-03-26 14:05:00,617.17,617.84,613.77,613.77,17748.0,589.7492,590.3894,586.5003,586.5003,17748.0
2021-03-26 14:10:00,614.29,614.84,611.96,613.71,11541.0,586.9971,587.5227,584.7707,586.4429,11541.0
2021-03-26 14:15:00,613.55,613.6,611.06,611.5,11371.0,586.29,586.3378,583.9107,584.3311,11371.0
2021-03-26 14:20:00,611.14,612.88,611.06,612.44,4971.0,583.9871,585.6498,583.9107,585.2293,4971.0
2021-03-26 14:25:00,612.15,613.56,612.1,613.44,5359.0,584.9522,586.2996,584.9045,586.1849,5359.0
2021-03-26 14:30:00,613.66,614.18,612.58,613.53,3548.0,586.3951,586.892,585.3631,586.2709,3548.0
2021-03-26 14:35:00,613.87,615.25,613.66,614.59,6893.0,586.5958,587.9145,586.3951,587.2838,6893.0
2021-03-26 14:40:00,614.99,615.59,614.11,614.12,1893.0,587.666,588.2394,586.8251,586.8347,1893.0
2021-03-26 14:45:00,613.94,613.94,611.51,611.51,3815.0,586.6627,586.6627,584.3407,584.3407,3815.0
2021-03-26 14:50:00,611.32,617.0,611.12,616.49,6679.0,584.1591,589.5867,583.968,589.0994,6679.0
2021-03-26 14:55:00,615.7,616.89,615.06,616.64,4573.0,588.3445,589.4816,587.7329,589.2427,4573.0
2021-03-26 15:00:00,616.48,617.6,616.36,617.25,6335.0,589.0898,590.1601,588.9752,589.8256,6335.0
2021-03-26 15:05:00,617.67,619.64,617.39,619.02,6497.0,590.227,592.1094,589.9594,591.517,6497.0
2021-03-26 15:10:00,619.23,620.34,618.35,620.19,9247.0,591.7177,592.7783,590.8768,592.635,9247.0
2021-03-26 15:15:00,620.25,620.84,619.61,620.45,8163.0,592.6923,593.2561,592.0808,592.8835,8163.0
2021-03-26 15:20:00,620.45,621.05,619.77,619.99,4997.0,592.8835,593.4568,592.2337,592.4439,4997.0
2021-03-26 15:25:00,619.94,621.84,619.93,621.25,7230.0,592.3961,594.2117,592.3866,593.6479,7230.0
2021-03-26 15:30:00,621.6,622.0,619.59,619.6,18067.0,593.9824,594.3646,592.0617,592.0712,18067.0
2021-03-26 15:35:00,619.52,620.54,618.0,618.55,19225.0,591.9948,592.9695,590.5423,591.0679,19225.0
2021-03-26 15:40:00,618.59,620.72,617.86,620.32,23224.0,591.1061,593.1415,590.4085,592.7592,23224.0
2021-03-26 15:45:00,620.25,620.64,619.13,620.19,25424.0,592.6923,593.065,591.6221,592.635,25424.0
2021-03-26 15:50:00,619.48,623.64,619.48,622.48,50392.0,591.9566,595.9317,591.9566,594.8233,50392.0
2021-03-26 15:55:00,622.91,627.3,621.78,626.53,102204.0,595.2342,599.4291,594.1544,598.6933,102204.0
2021-03-29 09:30:00,614.76,616.86,611.07,614.53,65485.0,587.4463,589.453,583.9202,587.2265,65485.0
2021-03-29 09:35:00,614.89,616.5,613.67,613.67,12357.0,587.5705,589.109,586.4047,586.4047,12357.0
2021-03-29 09:40:00,614.36,614.4,610.61,611.01,11429.0,587.064,587.1023,583.4807,583.8629,11429.0
2021-03-29 09:45:00,611.13,611.43,608.75,608.76,19368.0,583.9775,584.2642,581.7033,581.7128,19368.0
2021-03-29 09:50:00,608.67,609.71,606.93,608.12,10826.0,581.6268,582.6206,579.9642,581.1013,10826.0
2021-03-29 09:55:00,607.9,607.9,606.48,606.79,8595.0,580.8911,580.8911,579.5341,579.8304,8595.0
2021-03-29 10:00:00,606.55,607.53,605.0,607.38,11990.0,579.601,580.5375,578.1199,580.3942,11990.0
2021-03-29 10:05:00,607.6,607.66,605.3,605.94,9483.0,580.6044,580.6617,578.4066,579.0181,9483.0
2021-03-29 10:10:00,606.2,609.71,605.97,609.21,7693.0,579.2666,582.6206,579.0468,582.1429,7693.0
2021-03-29 10:15:00,608.66,609.99,608.22,609.71,9926.0,581.6173,582.8882,581.1968,582.6206,9926.0
2021-03-29 10:20:00,609.5,609.77,607.77,607.77,13805.0,582.42,582.678,580.7668,580.7668,13805.0
2021-03-29 10:25:00,608.31,609.62,607.9,607.99,6488.0,581.2828,582.5346,580.8911,580.9771,6488.0
2021-03-29 10:30:00,607.64,609.66,607.64,609.2,5717.0,580.6426,582.5729,580.6426,582.1333,5717.0
2021-03-29 10:35:00,609.47,611.5,609.47,610.43,6723.0,582.3913,584.3311,582.3913,583.3086,6723.0
2021-03-29 10:40:00,610.6,611.07,609.73,609.97,5498.0,583.4711,583.9202,582.6397,582.8691,5498.0
2021-03-29 10:45:00,609.96,610.25,608.85,609.39,7150.0,582.8595,583.1366,581.7988,582.3149,7150.0
2021-03-29 10:50:00,608.89,610.27,608.67,609.86,6464.0,581.8371,583.1558,581.6268,582.764,6464.0
2021-03-29 10:55:00,609.31,610.07,608.8,608.86,3746.0,582.2384,582.9646,581.7511,581.8084,3746.0
2021-03-29 11:00:00,608.24,609.13,607.15,608.92,3999.0,581.2159,582.0664,580.1744,581.8657,3999.0
2021-03-29 11:05:00,608.9,608.91,607.21,608.62,4548.0,581.8466,581.8562,580.2317,581.5791,4548.0
2021-03-29 11:10:00,608.95,609.03,607.38,607.72,4024.0,581.8944,581.9708,580.3942,580.7191,4024.0
2021-03-29 11:15:00,608.04,608.19,607.38,607.59,3262.0,581.0248,581.1682,580.3942,580.5948,3262.0
2021-03-29 11:20:00,607.49,608.39,607.49,608.07,4316.0,580.4993,581.3593,580.4993,581.0535,4316.0
2021-03-29 11:25:00,608.36,608.94,607.75,608.69,3432.0,581.3306,581.8848,580.7477,581.646,3432.0
2021-03-29 11:30:00,609.26,609.67,608.67,608.75,3619.0,582.1906,582.5824,581.6268,581.7033,3619.0
2021-03-29 11:35:00,608.66,609.11,608.2,608.21,1643.0,581.6173,582.0473,581.1777,581.1873,1643.0
2021-03-29 11:40:00,609.49,609.75,609.49,609.75,600.0,582.4104,582.6589,582.4104,582.6589,600.0
2021-03-29 11:45:00,609.48,610.44,609.42,610.16,2100.0,582.4009,583.3182,582.3435,583.0506,2100.0
2021-03-29 11:50:00,610.53,612.81,610.11,612.72,1750.0,583.4042,585.5829,583.0029,585.4969,1750.0
2021-03-29 11:55:00,612.79,613.44,611.46,611.62,5197.0,585.5638,586.1849,584.2929,584.4458,5197.0
2021-03-29 12:00:00,611.72,612.72,611.72,611.94,2393.0,584.5413,585.4969,584.5413,584.7516,2393.0
2021-03-29 12:05:00,612.01,612.18,609.49,609.49,3050.0,584.8184,584.9809,582.4104,582.4104,3050.0
2021-03-29 12:10:00,610.29,610.51,609.37,609.51,2390.0,583.1749,583.3851,582.2957,582.4295,2390.0
2021-03-29 12:15:00,609.97,610.84,609.95,610.47,2351.0,582.8691,583.7004,582.85,583.3469,2351.0
2021-03-29 12:20:00,609.95,610.68,609.93,610.44,2791.0,582.85,583.5475,582.8309,583.3182,2791.0
2021-03-29 12:25:00,610.3,612.38,610.27,612.2,2100.0,583.1844,585.172,583.1558,585.0,2100.0
2021-03-29 12:30:00,612.08,612.83,611.57,611.9,2004.0,584.8853,585.602,584.398,584.7133,2004.0
2021-03-29 12:35:00,611.93,613.7,611.93,613.63,3202.0,584.742,586.4334,584.742,586.3665,3202.0
2021-03-29 12:40:00,613.42,615.2,613.23,614.29,6533.0,586.1658,587.8667,585.9842,586.9971,6533.0
2021-03-29 12:45:00,614.52,615.34,613.51,613.51,14289.0,587.2169,588.0005,586.2518,586.2518,14289.0
2021-03-29 12:50:00,613.62,615.75,613.62,615.62,3535.0,586.3569,588.3923,586.3569,588.2681,3535.0
2021-03-29 12:55:00,615.78,616.37,614.86,615.68,6054.0,588.4209,588.9847,587.5418,588.3254,6054.0
2021-03-29 13:00:00,615.35,615.82,614.54,615.31,5801.0,588.0101,588.4592,587.236,587.9718,5801.0
2021-03-29 13:05:00,615.08,615.67,614.6,615.17,16101.0,587.752,588.3158,587.2934,587.8381,16101.0
2021-03-29 13:10:00,614.9,615.71,614.65,614.88,2136.0,587.58,588.3541,587.3412,587.5609,2136.0
2021-03-29 13:15:00,614.89,614.98,613.49,614.22,3168.0,587.5705,587.6565,586.2327,586.9303,3168.0
2021-03-29 13:20:00,614.08,614.74,613.46,613.46,2355.0,586.7965,587.4272,586.204,586.204,2355.0
2021-03-29 13:25:00,613.96,614.4,612.34,612.88,3326.0,586.6818,587.1023,585.1338,585.6498,3326.0
2021-03-29 13:30:00,612.34,614.17,612.16,613.99,1733.0,585.1338,586.8825,584.9618,586.7105,1733.0
2021-03-29 13:35:00,614.43,614.43,613.06,613.06,1151.0,587.1309,587.1309,585.8218,585.8218,1151.0
2021-03-29 13:40:00,612.22,613.25,612.22,612.45,3626.0,585.0191,586.0034,585.0191,585.2389,3626.0
2021-03-29 13:45:00,612.0,613.64,611.38,612.28,3320.0,584.8089,586.376,584.2164,585.0765,3320.0
2021-03-29 13:50:00,612.49,612.96,611.06,611.06,2521.0,585.2771,585.7262,583.9107,583.9107,2521.0
2021-03-29 13:55:00,611.01,611.13,608.49,608.62,3074.0,583.8629,583.9775,581.4548,581.5791,3074.0
2021-03-29 14:00:00,608.95,609.28,607.53,607.88,7586.0,581.8944,582.2097,580.5375,580.8719,7586.0
2021-03-29 14:05:00,608.25,608.55,607.14,607.76,3786.0,581.2255,581.5122,580.1648,580.7573,3786.0
2021-03-29 14:10:00,607.28,607.97,605.77,607.97,15472.0,580.2986,580.9579,578.8557,580.9579,15472.0
2021-03-29 14:15:00,607.9,608.05,605.19,605.36,24884.0,580.8911,581.0344,578.3015,578.4639,24884.0
2021-03-29 14:20:00,605.52,606.0,603.87,604.84,5245.0,578.6168,579.0755,577.0401,577.967,5245.0
2021-03-29 14:25:00,604.84,605.75,604.28,604.67,4322.0,577.967,578.8366,577.4319,577.8046,4322.0
2021-03-29 14:30:00,604.38,604.44,601.92,602.17,11526.0,577.5274,577.5848,575.1767,575.4156,11526.0
2021-03-29 14:35:00,602.33,603.71,601.44,602.32,15546.0,575.5685,576.8872,574.7181,575.559,15546.0
2021-03-29 14:40:00,602.42,602.98,601.46,601.46,5910.0,575.6545,576.1897,574.7372,574.7372,5910.0
2021-03-29 14:45:00,602.18,603.91,601.9,603.86,3342.0,575.4252,577.0783,575.1576,577.0306,3342.0
2021-03-29 14:50:00,603.41,604.55,603.28,604.11,9874.0,576.6005,577.6899,576.4763,577.2694,9874.0
2021-03-29 14:55:00,604.01,604.3,601.67,603.0,8515.0,577.1739,577.451,574.9379,576.2088,8515.0
2021-03-29 15:00:00,603.76,605.62,603.26,605.1,13769.0,576.935,578.7124,576.4572,578.2155,13769.0
2021-03-29 15:05:00,605.07,605.16,604.03,604.29,6516.0,578.1868,578.2728,577.193,577.4414,6516.0
2021-03-29 15:10:00,603.77,605.84,603.38,604.88,5975.0,576.9446,578.9226,576.5719,578.0052,5975.0
2021-03-29 15:15:00,605.07,606.51,605.07,606.25,2972.0,578.1868,579.5628,578.1868,579.3144,2972.0
2021-03-29 15:20:00,605.79,607.65,605.45,607.63,4183.0,578.8748,580.6522,578.5499,580.6331,4183.0
2021-03-29 15:25:00,607.57,608.08,606.96,607.66,3535.0,580.5757,581.0631,579.9928,580.6617,3535.0
2021-03-29 15:30:00,608.19,608.29,607.47,608.2,4627.0,581.1682,581.2637,580.4802,581.1777,4627.0
2021-03-29 15:35:00,608.27,609.57,608.27,608.94,3259.0,581.2446,582.4869,581.2446,581.8848,3259.0
2021-03-29 15:40:00,609.0,609.0,608.27,608.27,2300.0,581.9422,581.9422,581.2446,581.2446,2300.0
2021-03-29 15:45:00,607.77,609.61,607.26,608.23,5500.0,580.7668,582.5251,580.2795,581.2064,5500.0
2021-03-29 15:50:00,608.5,609.1,607.69,608.99,28344.0,581.4644,582.0377,580.6904,581.9326,28344.0
2021-03-29 15:55:00,608.92,609.0,607.52,608.0,81863.0,581.8657,581.9422,580.5279,580.9866,81863.0
2021-03-30 09:30:00,599.35,600.6,597.2,598.62,45265.0,572.7209,573.9154,570.6665,572.0234,45265.0
2021-03-30 09:35:00,598.36,601.89,598.22,600.71,13606.0,571.7749,575.1481,571.6411,574.0205,13606.0
2021-03-30 09:40:00,600.74,601.22,599.0,599.35,13556.0,574.0492,574.5078,572.3865,572.7209,13556.0
2021-03-30 09:45:00,599.0,601.35,598.49,601.35,13898.0,572.3865,574.6321,571.8991,574.6321,13898.0
2021-03-30 09:50:00,601.63,603.13,600.8,602.44,19437.0,574.8996,576.333,574.1065,575.6736,19437.0
2021-03-30 09:55:00,602.53,603.22,601.71,602.45,12118.0,575.7596,576.419,574.9761,575.6832,12118.0
2021-03-30 10:00:00,602.99,603.75,602.02,602.32,9747.0,576.1992,576.9254,575.2723,575.559,9747.0
2021-03-30 10:05:00,602.48,604.01,601.85,604.01,8252.0,575.7119,577.1739,575.1099,577.1739,8252.0
2021-03-30 10:10:00,603.71,604.13,602.18,602.48,10458.0,576.8872,577.2886,575.4252,575.7119,10458.0
2021-03-30 10:15:00,602.61,603.15,601.65,602.01,9188.0,575.8361,576.3521,574.9187,575.2627,9188.0
2021-03-30 10:20:00,602.24,602.38,601.29,601.89,9638.0,575.4825,575.6163,574.5747,575.1481,9638.0
2021-03-30 10:25:00,601.82,602.91,601.81,602.36,4163.0,575.0812,576.1228,575.0716,575.5972,4163.0
2021-03-30 10:30:00,602.51,603.55,602.51,603.31,5914.0,575.7405,576.7343,575.7405,576.505,5914.0
2021-03-30 10:35:00,603.14,603.43,602.27,602.6,6606.0,576.3425,576.6197,575.5112,575.8265,6606.0
2021-03-30 10:40:00,602.62,605.32,602.6,605.32,14039.0,575.8456,578.4257,575.8265,578.4257,14039.0
2021-03-30 10:45:00,605.17,606.26,604.91,605.78,6574.0,578.2823,579.3239,578.0339,578.8652,6574.0
2021-03-30 10:50:00,605.64,605.64,604.61,605.24,4170.0,578.7315,578.7315,577.7472,578.3492,4170.0
2021-03-30 10:55:00,605.11,606.0,604.72,605.29,6500.0,578.225,579.0755,577.8523,578.397,6500.0
2021-03-30 11:00:00,605.17,605.3,603.69,604.18,9348.0,578.2823,578.4066,576.8681,577.3363,9348.0
2021-03-30 11:05:00,604.11,604.73,603.11,604.7,12376.0,577.2694,577.8619,576.3139,577.8332,12376.0
2021-03-30 11:10:00,604.87,605.33,604.34,604.76,11129.0,577.9957,578.4352,577.4892,577.8906,11129.0
2021-03-30 11:15:00,604.76,604.77,603.61,603.71,19890.0,577.8906,577.9001,576.7917,576.8872,19890.0
2021-03-30 11:20:00,603.73,603.98,603.04,603.83,8893.0,576.9063,577.1452,576.247,577.0019,8893.0
2021-03-30 11:25:00,603.71,604.01,603.28,603.99,5104.0,576.8872,577.1739,576.4763,577.1548,5104.0
2021-03-30 11:30:00,603.83,605.21,603.83,605.21,7732.0,577.0019,578.3206,577.0019,578.3206,7732.0
2021-03-30 11:35:00,605.49,605.95,604.75,605.48,2500.0,578.5881,579.0277,577.881,578.5786,2500.0
2021-03-30 11:40:00,605.88,605.88,603.32,603.52,1601.0,578.9608,578.9608,576.5145,576.7057,1601.0
2021-03-30 11:45:00,603.5,603.5,601.7,601.7,2601.0,576.6865,576.6865,574.9665,574.9665,2601.0
2021-03-30 11:50:00,602.29,602.58,601.19,601.19,2945.0,575.5303,575.8074,574.4792,574.4792,2945.0
2021-03-30 11:55:00,601.17,601.43,599.57,599.95,7046.0,574.4601,574.7085,572.9312,573.2943,7046.0
2021-03-30 12:00:00,599.81,600.13,598.97,599.67,3955.0,573.1605,573.4663,572.3578,573.0267,3955.0
2021-03-30 12:05:00,599.02,599.32,598.1,599.06,4840.0,572.4056,572.6923,571.5265,572.4438,4840.0
2021-03-30 12:10:00,598.84,598.86,597.92,598.21,4627.0,572.2336,572.2527,571.3545,571.6316,4627.0
2021-03-30 12:15:00,598.07,598.56,597.39,597.39,1425.0,571.4978,571.966,570.848,570.848,1425.0
2021-03-30 12:20:00,597.4,599.18,597.1,598.94,5053.0,570.8576,572.5585,570.5709,572.3291,5053.0
2021-03-30 12:25:00,599.26,599.39,598.57,598.89,1928.0,572.6349,572.7592,571.9756,572.2814,1928.0
2021-03-30 12:30:00,598.59,599.17,598.16,598.27,2803.0,571.9947,572.5489,571.5838,571.6889,2803.0
2021-03-30 12:35:00,598.02,598.38,597.17,597.5,4700.0,571.45,571.794,570.6378,570.9531,4700.0
2021-03-30 12:40:00,597.38,597.38,595.52,596.14,4305.0,570.8385,570.8385,569.0611,569.6536,4305.0
2021-03-30 12:45:00,596.06,597.27,595.56,597.09,5342.0,569.5771,570.7333,569.0993,570.5613,5342.0
2021-03-30 12:50:00,597.35,597.36,595.55,596.85,2657.0,570.8098,570.8193,569.0898,570.332,2657.0
2021-03-30 12:55:00,597.07,598.22,596.66,596.78,2318.0,570.5422,571.6411,570.1504,570.2651,2318.0
2021-03-30 13:00:00,596.21,597.76,595.9,597.57,3207.0,569.7204,571.2016,569.4242,571.02,3207.0
2021-03-30 13:05:00,597.88,597.88,595.89,596.14,2078.0,571.3162,571.3162,569.4147,569.6536,2078.0
2021-03-30 13:10:00,596.13,597.86,596.03,597.45,2260.0,569.644,571.2971,569.5484,570.9053,2260.0
2021-03-30 13:15:00,597.5,598.36,597.5,597.89,800.0,570.9531,571.7749,570.9531,571.3258,800.0
2021-03-30 13:20:00,598.48,598.78,598.22,598.44,1085.0,571.8896,572.1763,571.6411,571.8514,1085.0
2021-03-30 13:25:00,599.23,599.63,598.43,599.32,3902.0,572.6063,572.9885,571.8418,572.6923,3902.0
2021-03-30 13:30:00,599.25,599.25,597.88,598.41,1700.0,572.6254,572.6254,571.3162,571.8227,1700.0
2021-03-30 13:35:00,598.51,599.03,598.06,598.62,2710.0,571.9183,572.4151,571.4882,572.0234,2710.0
2021-03-30 13:40:00,598.77,599.78,598.77,598.77,1500.0,572.1667,573.1318,572.1667,572.1667,1500.0
2021-03-30 13:45:00,598.91,598.98,598.42,598.43,1100.0,572.3005,572.3674,571.8323,571.8418,1100.0
2021-03-30 13:50:00,598.67,599.32,598.67,599.32,2900.0,572.0711,572.6923,572.0711,572.6923,2900.0
2021-03-30 13:55:00,599.15,599.15,598.05,598.35,700.0,572.5298,572.5298,571.4787,571.7654,700.0
2021-03-30 14:00:00,597.64,597.75,597.19,597.75,2200.0,571.0869,571.192,570.6569,571.192,2200.0
2021-03-30 14:05:00,597.94,598.03,597.06,597.06,2483.0,571.3736,571.4596,570.5327,570.5327,2483.0
2021-03-30 14:10:00,596.78,597.2,596.18,597.2,741.0,570.2651,570.6665,569.6918,570.6665,741.0
2021-03-30 14:15:00,597.57,597.57,596.55,596.74,3393.0,571.02,571.02,570.0453,570.2269,3393.0
2021-03-30 14:20:00,597.17,597.53,596.72,597.53,1462.0,570.6378,570.9818,570.2078,570.9818,1462.0
2021-03-30 14:25:00,597.12,597.72,596.55,597.72,2200.0,570.59,571.1634,570.0453,571.1634,2200.0
2021-03-30 14:30:00,597.67,598.38,597.62,598.26,3237.0,571.1156,571.794,571.0678,571.6794,3237.0
2021-03-30 14:35:00,598.07,599.0,597.87,599.0,3875.0,571.4978,572.3865,571.3067,572.3865,3875.0
2021-03-30 14:40:00,598.82,599.16,598.38,598.64,2417.0,572.2145,572.5394,571.794,572.0425,2417.0
2021-03-30 14:45:00,598.54,598.71,598.39,598.39,1300.0,571.9469,572.1094,571.8036,571.8036,1300.0
2021-03-30 14:50:00,598.49,598.92,598.2,598.91,1300.0,571.8991,572.31,571.622,572.3005,1300.0
2021-03-30 14:55:00,598.9,600.55,598.44,600.47,1600.0,572.2909,573.8676,571.8514,573.7912,1600.0
2021-03-30 15:00:00,599.96,601.78,599.93,601.78,5174.0,573.3038,575.043,573.2752,575.043,5174.0
2021-03-30 15:05:00,602.33,602.53,602.03,602.2,3648.0,575.5685,575.7596,575.2819,575.4443,3648.0
2021-03-30 15:10:00,602.12,602.23,601.31,601.34,3000.0,575.3679,575.473,574.5938,574.6225,3000.0
2021-03-30 15:15:00,602.0,602.0,601.27,601.68,979.0,575.2532,575.2532,574.5556,574.9474,979.0
2021-03-30 15:20:00,602.39,602.62,602.21,602.22,2638.0,575.6259,575.8456,575.4539,575.4634,2638.0
2021-03-30 15:25:00,602.48,602.48,601.89,601.99,1000.0,575.7119,575.7119,575.1481,575.2436,1000.0
2021-03-30 15:30:00,602.35,603.47,602.35,603.14,3194.0,575.5876,576.6579,575.5876,576.3425,3194.0
2021-03-30 15:35:00,603.03,603.23,602.01,602.51,5347.0,576.2374,576.4285,575.2627,575.7405,5347.0
2021-03-30 15:40:00,602.46,603.29,601.82,601.83,3441.0,575.6928,576.4859,575.0812,575.0907,3441.0
2021-03-30 15:45:00,602.0,603.0,601.74,602.38,6367.0,575.2532,576.2088,575.0047,575.6163,6367.0
2021-03-30 15:50:00,602.16,602.2,599.84,599.84,13905.0,575.4061,575.4443,573.1892,573.1892,13905.0
2021-03-30 15:55:00,599.94,602.5,598.89,602.5,17502.0,573.2847,575.731,572.2814,575.731,17502.0
2021-03-31 09:30:00,605.79,609.28,605.47,609.09,33202.0,578.8748,582.2097,578.569,582.0282,33202.0
2021-03-31 09:35:00,609.07,609.53,606.42,606.49,11220.0,582.0091,582.4486,579.4768,579.5437,11220.0
2021-03-31 09:40:00,606.87,608.18,606.56,607.68,8974.0,579.9068,581.1586,579.6106,580.6808,8974.0
2021-03-31 09:45:00,607.79,609.06,607.79,608.78,10588.0,580.7859,581.9995,580.7859,581.732,10588.0
2021-03-31 09:50:00,608.67,609.38,608.28,608.9,12366.0,581.6268,582.3053,581.2542,581.8466,12366.0
2021-03-31 09:55:00,608.78,610.02,608.22,608.85,19044.0,581.732,582.9169,581.1968,581.7988,19044.0
2021-03-31 10:00:00,608.94,610.2,608.94,609.4,14583.0,581.8848,583.0889,581.8848,582.3244,14583.0
2021-03-31 10:05:00,609.26,611.31,609.1,611.04,11108.0,582.1906,584.1495,582.0377,583.8915,11108.0
2021-03-31 10:10:00,611.01,611.56,610.08,610.31,15318.0,583.8629,584.3884,582.9742,583.194,15318.0
2021-03-31 10:15:00,610.09,610.94,609.83,610.91,10657.0,582.9838,583.796,582.7353,583.7673,10657.0
2021-03-31 10:20:00,610.78,611.34,609.04,609.59,11642.0,583.6431,584.1782,581.9804,582.506,11642.0
2021-03-31 10:25:00,609.22,609.36,607.74,608.05,6817.0,582.1524,582.2862,580.7382,581.0344,6817.0
2021-03-31 10:30:00,608.32,609.67,608.09,609.28,7429.0,581.2924,582.5824,581.0726,582.2097,7429.0
2021-03-31 10:35:00,608.88,609.0,607.41,607.41,5484.0,581.8275,581.9422,580.4228,580.4228,5484.0
2021-03-31 10:40:00,607.94,608.21,606.92,607.18,5539.0,580.9293,581.1873,579.9546,580.203,5539.0
2021-03-31 10:45:00,607.35,607.73,606.68,606.99,5478.0,580.3655,580.7286,579.7253,580.0215,5478.0
2021-03-31 10:50:00,607.22,608.28,607.21,607.59,6829.0,580.2413,581.2542,580.2317,580.5948,6829.0
2021-03-31 10:55:00,607.63,608.6,607.63,608.6,3140.0,580.6331,581.56,580.6331,581.56,3140.0
2021-03-31 11:00:00,608.57,610.45,608.57,610.05,5981.0,581.5313,583.3278,581.5313,582.9455,5981.0
2021-03-31 11:05:00,610.03,610.58,609.63,609.63,4200.0,582.9264,583.452,582.5442,582.5442,4200.0
2021-03-31 11:10:00,609.56,610.27,609.39,609.88,5138.0,582.4773,583.1558,582.3149,582.7831,5138.0
2021-03-31 11:15:00,610.12,610.25,609.38,609.4,4942.0,583.0124,583.1366,582.3053,582.3244,4942.0
2021-03-31 11:20:00,609.42,609.46,608.91,609.14,5060.0,582.3435,582.3817,581.8562,582.076,5060.0
2021-03-31 11:25:00,609.15,609.59,608.66,608.82,5218.0,582.0855,582.506,581.6173,581.7702,5218.0
2021-03-31 11:30:00,608.88,609.03,606.17,606.64,22144.0,581.8275,581.9708,579.2379,579.687,22144.0
2021-03-31 11:35:00,606.73,607.09,606.31,606.4,8033.0,579.773,580.117,579.3717,579.4577,8033.0
2021-03-31 11:40:00,606.48,606.69,605.81,605.96,5292.0,579.5341,579.7348,578.8939,579.0372,5292.0
2021-03-31 11:45:00,605.79,606.67,605.2,605.65,4417.0,578.8748,579.7157,578.311,578.741,4417.0
2021-03-31 11:50:00,606.7,607.07,605.74,605.91,5375.0,579.7444,580.0979,578.827,578.9895,5375.0
2021-03-31 11:55:00,606.12,606.28,605.24,606.28,4428.0,579.1901,579.343,578.3492,579.343,4428.0
2021-03-31 12:00:00,606.73,609.6,606.72,609.16,2768.0,579.773,582.5155,579.7635,582.0951,2768.0
2021-03-31 12:05:00,609.56,609.8,608.9,608.98,5934.0,582.4773,582.7066,581.8466,581.9231,5934.0
2021-03-31 12:10:00,608.98,608.98,607.37,607.6,22095.0,581.9231,581.9231,580.3846,580.6044,22095.0
2021-03-31 12:15:00,607.54,608.0,607.54,608.0,8125.0,580.5471,580.9866,580.5471,580.9866,8125.0
2021-03-31 12:20:00,608.75,610.54,608.7,610.54,3911.0,581.7033,583.4138,581.6555,583.4138,3911.0
2021-03-31 12:25:00,610.54,610.6,609.93,609.93,3238.0,583.4138,583.4711,582.8309,582.8309,3238.0
2021-03-31 12:30:00,609.91,610.36,609.63,610.01,3259.0,582.8118,583.2418,582.5442,582.9073,3259.0
2021-03-31 12:35:00,609.76,610.16,609.76,610.15,1707.0,582.6684,583.0506,582.6684,583.0411,1707.0
2021-03-31 12:40:00,610.44,611.47,610.44,611.47,4881.0,583.3182,584.3024,583.3182,584.3024,4881.0
2021-03-31 12:45:00,611.34,611.61,611.23,611.5,5559.0,584.1782,584.4362,584.0731,584.3311,5559.0
2021-03-31 12:50:00,611.39,611.42,610.4,611.42,3685.0,584.226,584.2547,583.28,584.2547,3685.0
2021-03-31 12:55:00,611.38,612.86,611.2,612.85,17217.0,584.2164,585.6307,584.0444,585.6211,17217.0
2021-03-31 13:00:00,612.15,612.71,611.98,612.04,1382.0,584.9522,585.4873,584.7898,584.8471,1382.0
2021-03-31 13:05:00,612.05,613.95,612.05,613.9,22498.0,584.8567,586.6723,584.8567,586.6245,22498.0
2021-03-31 13:10:00,614.0,614.31,613.79,613.8,2101.0,586.72,587.0163,586.5194,586.5289,2101.0
2021-03-31 13:15:00,613.87,614.69,613.72,613.72,12171.0,586.5958,587.3794,586.4525,586.4525,12171.0
2021-03-31 13:20:00,613.86,614.8,613.86,614.75,7404.0,586.5863,587.4845,586.5863,587.4367,7404.0
2021-03-31 13:25:00,615.0,615.96,614.57,615.81,6750.0,587.6756,588.593,587.2647,588.4496,6750.0
2021-03-31 13:30:00,615.96,617.73,615.96,616.76,6777.0,588.593,590.2843,588.593,589.3574,6777.0
2021-03-31 13:35:00,617.13,618.2,616.66,618.08,8054.0,589.711,590.7334,589.2618,590.6188,8054.0
2021-03-31 13:40:00,617.84,618.01,616.98,617.41,2085.0,590.3894,590.5519,589.5676,589.9785,2085.0
2021-03-31 13:45:00,617.33,617.77,616.25,616.25,22780.0,589.9021,590.3225,588.8701,588.8701,22780.0
2021-03-31 13:50:00,616.02,617.8,616.01,617.78,6447.0,588.6503,590.3512,588.6407,590.3321,6447.0
2021-03-31 13:55:00,617.87,618.68,617.13,617.41,3252.0,590.4181,591.1921,589.711,589.9785,3252.0
2021-03-31 14:00:00,617.48,617.91,617.29,617.64,4706.0,590.0454,590.4563,589.8639,590.1983,4706.0
2021-03-31 14:05:00,617.43,617.55,615.78,615.79,5141.0,589.9976,590.1123,588.4209,588.4305,5141.0
2021-03-31 14:10:00,616.12,617.97,616.12,617.97,14790.0,588.7458,590.5136,588.7458,590.5136,14790.0
2021-03-31 14:15:00,617.52,619.3,616.65,617.22,29544.0,590.0836,591.7846,589.2523,589.797,29544.0
2021-03-31 14:20:00,617.5,618.22,617.12,617.66,2281.0,590.0645,590.7525,589.7014,590.2174,2281.0
2021-03-31 14:25:00,618.0,618.31,617.4,617.72,7706.0,590.5423,590.8385,589.969,590.2748,7706.0
2021-03-31 14:30:00,618.07,618.59,617.69,618.34,3784.0,590.6092,591.1061,590.2461,590.8672,3784.0
2021-03-31 14:35:00,618.46,619.0,618.17,618.68,4070.0,590.9819,591.4979,590.7048,591.1921,4070.0
2021-03-31 14:40:00,618.87,619.31,617.75,619.01,25917.0,591.3737,591.7941,590.3034,591.5074,25917.0
2021-03-31 14:45:00,619.32,620.59,619.08,620.38,9742.0,591.8037,593.0172,591.5743,592.8166,9742.0
2021-03-31 14:50:00,620.39,620.94,619.87,619.98,10864.0,592.8261,593.3517,592.3292,592.4343,10864.0
2021-03-31 14:55:00,620.1,620.49,619.02,619.57,6228.0,592.549,592.9217,591.517,592.0426,6228.0
2021-03-31 15:00:00,619.69,620.3,619.52,619.83,12150.0,592.1572,592.7401,591.9948,592.291,12150.0
2021-03-31 15:05:00,619.98,620.03,618.87,619.65,8633.0,592.4343,592.4821,591.3737,592.119,8633.0
2021-03-31 15:10:00,619.66,620.06,619.49,619.94,3081.0,592.1286,592.5108,591.9661,592.3961,3081.0
2021-03-31 15:15:00,619.58,619.76,618.57,618.59,4700.0,592.0521,592.2241,591.087,591.1061,4700.0
2021-03-31 15:20:00,618.57,619.85,618.43,618.6,5771.0,591.087,592.3101,590.9532,591.1157,5771.0
2021-03-31 15:25:00,618.46,618.5,616.85,616.98,8026.0,590.9819,591.0201,589.4434,589.5676,8026.0
2021-03-31 15:30:00,616.87,618.39,616.49,616.69,11925.0,589.4625,590.915,589.0994,589.2905,11925.0
2021-03-31 15:35:00,616.61,616.84,615.4,616.1,10446.0,589.2141,589.4339,588.0578,588.7267,10446.0
2021-03-31 15:40:00,615.84,618.69,615.63,617.9,27537.0,588.4783,591.2017,588.2776,590.4468,27537.0
2021-03-31 15:45:00,617.89,618.48,617.18,617.74,17284.0,590.4372,591.001,589.7587,590.2939,17284.0
2021-03-31 15:50:00,617.36,618.55,616.26,617.01,42191.0,589.9307,591.0679,588.8796,589.5963,42191.0
2021-03-31 15:55:00,617.0,618.55,616.4,618.0,98940.0,589.5867,591.0679,589.0134,590.5423,98940.0
2021-04-01 09:30:00,619.69,625.33,619.68,624.62,126171.0,592.1572,597.5466,592.1477,596.8682,126171.0
2021-04-01 09:35:00,624.35,627.15,623.8,627.03,40851.0,596.6102,599.2858,596.0846,599.1711,40851.0
2021-04-01 09:40:00,626.83,627.76,624.41,625.89,26874.0,598.98,599.8687,596.6675,598.0818,26874.0
2021-04-01 09:45:00,625.94,627.41,625.93,626.28,27094.0,598.1295,599.5342,598.12,598.4544,27094.0
2021-04-01 09:50:00,626.36,627.24,625.7,626.97,14947.0,598.5309,599.3718,597.9002,599.1138,14947.0
2021-04-01 09:55:00,627.01,627.65,626.63,627.1,40144.0,599.152,599.7636,598.7889,599.238,40144.0
2021-04-01 10:00:00,627.4,627.83,625.38,625.61,16850.0,599.5247,599.9356,597.5944,597.8142,16850.0
2021-04-01 10:05:00,625.39,626.44,624.88,625.47,15529.0,597.604,598.6073,597.1166,597.6804,15529.0
2021-04-01 10:10:00,625.56,625.88,624.07,624.07,9661.0,597.7664,598.0722,596.3426,596.3426,9661.0
2021-04-01 10:15:00,624.48,625.84,624.3,625.7,8248.0,596.7344,598.034,596.5624,597.9002,8248.0
2021-04-01 10:20:00,625.63,626.37,625.59,625.99,18581.0,597.8333,598.5404,597.7951,598.1773,18581.0
2021-04-01 10:25:00,626.04,626.35,625.83,626.35,20937.0,598.2251,598.5213,598.0244,598.5213,20937.0
2021-04-01 10:30:00,626.19,626.5,625.44,626.28,21916.0,598.3684,598.6647,597.6518,598.4544,21916.0
2021-04-01 10:35:00,626.08,626.5,625.73,626.23,18745.0,598.2633,598.6647,597.9289,598.4067,18745.0
2021-04-01 10:40:00,626.27,627.65,626.15,627.65,37306.0,598.4449,599.7636,598.3302,599.7636,37306.0
2021-04-01 10:45:00,627.58,628.0,627.41,627.96,17782.0,599.6967,600.098,599.5342,600.0598,17782.0
2021-04-01 10:50:00,627.97,629.32,627.97,629.0,20721.0,600.0693,601.3594,600.0693,601.0536,20721.0
2021-04-01 10:55:00,629.05,630.37,628.59,630.37,17749.0,601.1014,602.3627,600.6618,602.3627,17749.0
2021-04-01 11:00:00,630.02,630.8,629.66,630.21,24167.0,602.0283,602.7736,601.6843,602.2098,24167.0
2021-04-01 11:05:00,630.02,630.08,628.4,628.54,17946.0,602.0283,602.0856,600.4802,600.614,17946.0
2021-04-01 11:10:00,628.6,629.41,628.33,628.33,13899.0,600.6714,601.4454,600.4134,600.4134,13899.0
2021-04-01 11:15:00,628.3,628.69,627.02,627.26,16965.0,600.3847,600.7574,599.1616,599.3909,16965.0
2021-04-01 11:20:00,627.15,628.82,626.03,626.22,12939.0,599.2858,600.8816,598.2155,598.3971,12939.0
2021-04-01 11:25:00,626.08,626.7,624.13,624.37,20145.0,598.2633,598.8558,596.4,596.6293,20145.0
2021-04-01 11:30:00,624.91,625.35,622.97,622.97,18342.0,597.1453,597.5658,595.2915,595.2915,18342.0
2021-04-01 11:35:00,623.14,624.7,622.93,624.68,12084.0,595.4539,596.9446,595.2533,596.9255,12084.0
2021-04-01 11:40:00,624.18,625.67,624.17,625.19,7857.0,596.4477,597.8715,596.4382,597.4129,7857.0
2021-04-01 11:45:00,625.25,625.9,624.98,625.35,3836.0,597.4702,598.0913,597.2122,597.5658,3836.0
2021-04-01 11:50:00,625.76,625.76,625.6,625.68,420.0,597.9575,597.9575,597.8046,597.8811,420.0
2021-04-01 11:55:00,625.31,626.26,625.28,625.63,2903.0,597.5275,598.4353,597.4989,597.8333,2903.0
2021-04-01 12:00:00,625.46,626.11,625.24,626.04,1600.0,597.6709,598.292,597.4606,598.2251,1600.0
2021-04-01 12:05:00,626.72,627.43,626.61,627.19,4500.0,598.8749,599.5533,598.7698,599.324,4500.0
2021-04-01 12:10:00,626.99,627.46,626.7,627.46,2713.0,599.1329,599.582,598.8558,599.582,2713.0
2021-04-01 12:15:00,627.45,629.66,627.45,629.66,7307.0,599.5725,601.6843,599.5725,601.6843,7307.0
2021-04-01 12:20:00,629.52,630.5,629.52,630.08,6856.0,601.5505,602.4869,601.5505,602.0856,6856.0
2021-04-01 12:25:00,629.91,631.22,629.91,631.03,7930.0,601.9232,603.175,601.9232,602.9934,7930.0
2021-04-01 12:30:00,631.27,631.27,630.05,630.05,4750.0,603.2227,603.2227,602.0569,602.0569,4750.0
2021-04-01 12:35:00,629.55,629.74,629.02,629.26,2800.0,601.5791,601.7607,601.0727,601.302,2800.0
2021-04-01 12:40:00,628.75,629.11,628.64,628.98,800.0,600.8147,601.1587,600.7096,601.0345,800.0
2021-04-01 12:45:00,629.25,629.83,629.19,629.29,1200.0,601.2925,601.8467,601.2351,601.3307,1200.0
2021-04-01 12:50:00,628.69,629.51,628.57,628.99,4237.0,600.7574,601.5409,600.6427,601.044,4237.0
2021-04-01 12:55:00,629.39,631.23,629.39,630.91,2530.0,601.4263,603.1845,601.4263,602.8787,2530.0
2021-04-01 13:00:00,630.72,631.02,629.31,629.36,5928.0,602.6972,602.9838,601.3498,601.3976,5928.0
2021-04-01 13:05:00,629.13,629.15,628.43,628.43,900.0,601.1778,601.1969,600.5089,600.5089,900.0
2021-04-01 13:10:00,628.86,629.36,628.79,629.23,3100.0,600.9198,601.3976,600.8529,601.2734,3100.0
2021-04-01 13:15:00,629.23,629.46,627.95,627.96,4874.0,601.2734,601.4931,600.0502,600.0598,4874.0
2021-04-01 13:20:00,628.02,628.32,627.05,627.05,2319.0,600.1171,600.4038,599.1902,599.1902,2319.0
2021-04-01 13:25:00,627.0,627.06,626.01,626.46,3737.0,599.1424,599.1998,598.1964,598.6264,3737.0
2021-04-01 13:30:00,626.47,627.76,626.47,627.57,3445.0,598.636,599.8687,598.636,599.6871,3445.0
2021-04-01 13:35:00,627.96,628.24,626.64,626.92,5850.0,600.0598,600.3274,598.7984,599.066,5850.0
2021-04-01 13:40:00,626.82,627.16,626.13,626.13,6936.0,598.9704,599.2953,598.3111,598.3111,6936.0
2021-04-01 13:45:00,626.55,627.03,625.85,626.34,3748.0,598.7124,599.1711,598.0435,598.5118,3748.0
2021-04-01 13:50:00,626.32,626.89,625.76,626.0,7791.0,598.4927,599.0373,597.9575,598.1869,7791.0
2021-04-01 13:55:00,626.05,626.27,625.51,625.72,4967.0,598.2347,598.4449,597.7186,597.9193,4967.0
2021-04-01 14:00:00,625.76,625.76,625.16,625.21,6699.0,597.9575,597.9575,597.3842,597.432,6699.0
2021-04-01 14:05:00,625.15,625.76,625.08,625.35,4407.0,597.3746,597.9575,597.3077,597.5658,4407.0
2021-04-01 14:10:00,625.16,626.23,625.03,625.97,6157.0,597.3842,598.4067,597.26,598.1582,6157.0
2021-04-01 14:15:00,626.29,629.3,626.08,629.3,22581.0,598.464,601.3403,598.2633,601.3403,22581.0
2021-04-01 14:20:00,629.5,629.74,627.83,628.1,9976.0,601.5314,601.7607,599.9356,600.1936,9976.0
2021-04-01 14:25:00,628.04,628.18,627.13,628.08,5412.0,600.1362,600.27,599.2667,600.1745,5412.0
2021-04-01 14:30:00,628.04,628.31,627.78,627.91,2800.0,600.1362,600.3942,599.8878,600.012,2800.0
2021-04-01 14:35:00,627.84,630.5,627.84,629.71,6896.0,599.9451,602.4869,599.9451,601.732,6896.0
2021-04-01 14:40:00,629.72,630.49,629.55,630.22,2833.0,601.7416,602.4774,601.5791,602.2194,2833.0
2021-04-01 14:45:00,630.8,631.21,630.04,630.95,3516.0,602.7736,603.1654,602.0474,602.9169,3516.0
2021-04-01 14:50:00,630.75,632.29,630.75,632.28,3892.0,602.7258,604.1974,602.7258,604.1879,3892.0
2021-04-01 14:55:00,632.16,632.42,631.24,631.47,4200.0,604.0732,604.3216,603.1941,603.4138,4200.0
2021-04-01 15:00:00,631.22,631.37,630.35,630.36,2745.0,603.175,603.3183,602.3436,602.3532,2745.0
2021-04-01 15:05:00,630.51,632.66,630.51,632.43,6756.0,602.4965,604.551,602.4965,604.3312,6756.0
2021-04-01 15:10:00,632.73,633.57,632.41,632.7,11344.0,604.6179,605.4205,604.3121,604.5892,11344.0
2021-04-01 15:15:00,632.44,633.77,631.81,633.44,12703.0,604.3407,605.6117,603.7387,605.2963,12703.0
2021-04-01 15:20:00,633.46,633.79,631.56,632.26,24417.0,605.3154,605.6308,603.4998,604.1687,24417.0
2021-04-01 15:25:00,632.4,634.03,632.4,633.39,7599.0,604.3025,605.8601,604.3025,605.2485,7599.0
2021-04-01 15:30:00,633.13,634.54,632.91,634.38,6660.0,605.0001,606.3474,604.7899,606.1946,6660.0
2021-04-01 15:35:00,634.35,635.2,634.35,635.19,13626.0,606.1659,606.9781,606.1659,606.9686,13626.0
2021-04-01 15:40:00,635.13,636.68,634.82,636.68,11300.0,606.9112,608.3924,606.615,608.3924,11300.0
2021-04-01 15:45:00,636.8,638.04,636.27,637.94,19325.0,608.507,609.6919,608.0006,609.5964,19325.0
2021-04-01 15:50:00,637.77,639.49,636.85,637.89,48181.0,609.4339,611.0775,608.5548,609.5486,48181.0
2021-04-01 15:55:00,637.86,638.3,635.59,637.1,69463.0,609.5199,609.9404,607.3508,608.7937,69463.0
2021-04-05 09:30:00,651.65,653.0,644.22,644.22,57439.0,622.6972,623.9873,615.5974,615.5974,57439.0
2021-04-05 09:35:00,644.28,647.2,644.2,644.85,13642.0,615.6547,618.445,615.5782,616.1994,13642.0
2021-04-05 09:40:00,644.38,644.51,638.06,638.98,21812.0,615.7503,615.8745,609.711,610.5902,21812.0
2021-04-05 09:45:00,639.36,642.95,638.03,639.95,18407.0,610.9533,614.3838,609.6824,611.5171,18407.0
2021-04-05 09:50:00,640.12,642.94,638.8,641.0,7978.0,611.6795,614.3742,610.4182,612.5204,7978.0
2021-04-05 09:55:00,641.8,642.62,640.94,641.73,3893.0,613.2849,614.0684,612.4631,613.218,3893.0
2021-04-05 10:00:00,641.72,645.07,641.71,644.56,5967.0,613.2084,616.4096,613.1989,615.9223,5967.0
2021-04-05 10:05:00,644.08,644.99,642.91,642.93,13343.0,615.4636,616.3332,614.3456,614.3647,13343.0
2021-04-05 10:10:00,642.91,644.0,641.95,642.25,14143.0,614.3456,615.3871,613.4282,613.7149,14143.0
2021-04-05 10:15:00,643.11,643.69,642.71,643.68,5771.0,614.5367,615.0909,614.1545,615.0814,5771.0
2021-04-05 10:20:00,642.79,647.43,642.79,647.18,15622.0,614.2309,618.6647,614.2309,618.4258,15622.0
2021-04-05 10:25:00,647.36,647.73,644.31,644.31,19008.0,618.5979,618.9514,615.6834,615.6834,19008.0
2021-04-05 10:30:00,644.72,645.38,644.31,645.01,13200.0,616.0751,616.7058,615.6834,616.3523,13200.0
2021-04-05 10:35:00,644.82,644.82,642.06,643.85,11056.0,616.1707,616.1707,613.5333,615.2438,11056.0
2021-04-05 10:40:00,643.67,645.02,642.92,644.62,9135.0,615.0718,616.3618,614.3551,615.9796,9135.0
2021-04-05 10:45:00,644.75,644.96,642.04,642.32,5594.0,616.1038,616.3045,613.5142,613.7818,5594.0
2021-04-05 10:50:00,642.51,643.27,641.55,643.18,8990.0,613.9633,614.6896,613.046,614.6036,8990.0
2021-04-05 10:55:00,643.2,644.0,641.68,641.68,6946.0,614.6227,615.3871,613.1702,613.1702,6946.0
2021-04-05 11:00:00,641.76,641.88,640.42,641.88,4786.0,613.2467,613.3613,611.9662,613.3613,4786.0
2021-04-05 11:05:00,642.11,643.61,642.11,643.32,6590.0,613.5811,615.0145,613.5811,614.7373,6590.0
2021-04-05 11:10:00,643.01,644.9,643.01,644.5,13883.0,614.4411,616.2471,614.4411,615.8649,13883.0
2021-04-05 11:15:00,644.5,645.19,644.0,644.43,7402.0,615.8649,616.5243,615.3871,615.798,7402.0
2021-04-05 11:20:00,644.58,645.54,644.43,644.81,6261.0,615.9414,616.8587,615.798,616.1611,6261.0
2021-04-05 11:25:00,645.1,646.0,644.79,644.79,3579.0,616.4383,617.2983,616.142,616.142,3579.0
2021-04-05 11:30:00,644.2,645.24,643.42,644.62,9860.0,615.5782,616.572,614.8329,615.9796,9860.0
2021-04-05 11:35:00,644.6,645.7,643.84,643.84,10176.0,615.9605,617.0116,615.2342,615.2342,10176.0
2021-04-05 11:40:00,643.29,645.15,642.98,644.44,8998.0,614.7087,616.486,614.4125,615.8076,8998.0
2021-04-05 11:45:00,644.48,645.49,644.26,645.14,5215.0,615.8458,616.8109,615.6356,616.4765,5215.0
2021-04-05 11:50:00,645.25,645.75,644.83,645.49,6026.0,616.5816,617.0594,616.1803,616.8109,6026.0
2021-04-05 11:55:00,645.62,646.94,645.3,645.72,6518.0,616.9352,618.1965,616.6294,617.0307,6518.0
2021-04-05 12:00:00,645.66,646.01,644.5,644.61,11206.0,616.9734,617.3078,615.8649,615.97,11206.0
2021-04-05 12:05:00,645.0,645.57,644.51,645.08,6856.0,616.3427,616.8874,615.8745,616.4192,6856.0
2021-04-05 12:10:00,645.27,645.27,643.04,644.77,8124.0,616.6007,616.6007,614.4698,616.1229,8124.0
2021-04-05 12:15:00,644.37,644.37,643.39,643.99,4582.0,615.7407,615.7407,614.8042,615.3776,4582.0
2021-04-05 12:20:00,644.0,645.46,644.0,645.0,7124.0,615.3871,616.7823,615.3871,616.3427,7124.0
2021-04-05 12:25:00,645.0,645.33,644.6,644.83,8322.0,616.3427,616.658,615.9605,616.1803,8322.0
2021-04-05 12:30:00,645.11,645.43,643.87,644.45,2700.0,616.4478,616.7536,615.2629,615.8171,2700.0
2021-04-05 12:35:00,644.92,645.43,644.49,645.08,6050.0,616.2663,616.7536,615.8554,616.4192,6050.0
2021-04-05 12:40:00,645.14,645.27,644.54,644.89,3723.0,616.4765,616.6007,615.9031,616.2376,3723.0
2021-04-05 12:45:00,645.0,645.62,644.92,645.51,7406.0,616.3427,616.9352,616.2663,616.83,7406.0
2021-04-05 12:50:00,645.42,646.0,644.85,645.06,21845.0,616.744,617.2983,616.1994,616.4,21845.0
2021-04-05 12:55:00,645.25,645.29,644.16,644.88,9229.0,616.5816,616.6198,615.54,616.228,9229.0
2021-04-05 13:00:00,644.76,645.16,644.36,644.36,6002.0,616.1134,616.4956,615.7311,615.7311,6002.0
2021-04-05 13:05:00,644.63,645.13,644.32,644.55,9802.0,615.9891,616.4669,615.6929,615.9127,9802.0
2021-04-05 13:10:00,644.77,645.65,644.77,645.0,18751.0,616.1229,616.9638,616.1229,616.3427,18751.0
2021-04-05 13:15:00,645.0,646.0,644.91,645.36,37036.0,616.3427,617.2983,616.2567,616.6867,37036.0
2021-04-05 13:20:00,645.39,645.4,644.4,644.91,5175.0,616.7154,616.7249,615.7694,616.2567,5175.0
2021-04-05 13:25:00,644.71,645.06,644.35,644.66,3640.0,616.0656,616.4,615.7216,616.0178,3640.0
2021-04-05 13:30:00,644.66,645.14,644.53,644.86,3250.0,616.0178,616.4765,615.8936,616.2089,3250.0
2021-04-05 13:35:00,644.95,645.16,644.67,644.67,7815.0,616.2949,616.4956,616.0274,616.0274,7815.0
2021-04-05 13:40:00,644.49,644.66,644.3,644.37,2063.0,615.8554,616.0178,615.6738,615.7407,2063.0
2021-04-05 13:45:00,644.32,644.85,644.32,644.51,4559.0,615.6929,616.1994,615.6929,615.8745,4559.0
2021-04-05 13:50:00,644.56,645.07,644.13,644.8,7210.0,615.9223,616.4096,615.5114,616.1516,7210.0
2021-04-05 13:55:00,645.0,645.0,643.65,643.65,4138.0,616.3427,616.3427,615.0527,615.0527,4138.0
2021-04-05 14:00:00,643.67,644.17,643.65,644.0,6408.0,615.0718,615.5496,615.0527,615.3871,6408.0
2021-04-05 14:05:00,643.75,644.84,643.57,644.83,3727.0,615.1482,616.1898,614.9762,616.1803,3727.0
2021-04-05 14:10:00,644.78,644.99,644.2,644.25,6052.0,616.1325,616.3332,615.5782,615.626,6052.0
2021-04-05 14:15:00,644.14,644.18,643.61,644.0,5655.0,615.5209,615.5591,615.0145,615.3871,5655.0
2021-04-05 14:20:00,644.19,644.49,644.04,644.34,1500.0,615.5687,615.8554,615.4254,615.712,1500.0
2021-04-05 14:25:00,644.4,645.14,644.03,645.0,3140.0,615.7694,616.4765,615.4158,616.3427,3140.0
2021-04-05 14:30:00,644.98,645.49,644.74,645.02,10709.0,616.3236,616.8109,616.0943,616.3618,10709.0
2021-04-05 14:35:00,644.97,645.6,644.36,645.07,8586.0,616.314,616.916,615.7311,616.4096,8586.0
2021-04-05 14:40:00,645.07,645.73,644.28,644.29,19669.0,616.4096,617.0403,615.6547,615.6643,19669.0
2021-04-05 14:45:00,644.47,645.21,644.33,645.0,16518.0,615.8363,616.5434,615.7025,616.3427,16518.0
2021-04-05 14:50:00,645.0,645.46,644.72,645.13,18770.0,616.3427,616.7823,616.0751,616.4669,18770.0
2021-04-05 14:55:00,645.1,645.35,644.77,644.99,13384.0,616.4383,616.6772,616.1229,616.3332,13384.0
2021-04-05 15:00:00,645.0,645.26,644.4,644.75,11772.0,616.3427,616.5912,615.7694,616.1038,11772.0
2021-04-05 15:05:00,645.0,645.25,644.67,644.81,19417.0,616.3427,616.5816,616.0274,616.1611,19417.0
2021-04-05 15:10:00,644.95,645.0,644.53,644.8,6699.0,616.2949,616.3427,615.8936,616.1516,6699.0
2021-04-05 15:15:00,644.83,645.52,644.6,644.81,16644.0,616.1803,616.8396,615.9605,616.1611,16644.0
2021-04-05 15:20:00,644.89,645.58,644.48,644.69,18190.0,616.2376,616.8969,615.8458,616.0465,18190.0
2021-04-05 15:25:00,644.48,644.7,644.07,644.43,3577.0,615.8458,616.056,615.454,615.798,3577.0
2021-04-05 15:30:00,644.32,644.32,642.38,642.99,10320.0,615.6929,615.6929,613.8391,614.422,10320.0
2021-04-05 15:35:00,643.07,643.52,642.48,643.22,11821.0,614.4985,614.9285,613.9347,614.6418,11821.0
2021-04-05 15:40:00,642.96,642.96,642.06,642.52,6595.0,614.3933,614.3933,613.5333,613.9729,6595.0
2021-04-05 15:45:00,642.12,644.23,641.9,643.45,27773.0,613.5907,615.6069,613.3804,614.8616,27773.0
2021-04-05 15:50:00,643.34,643.5,641.64,641.64,26451.0,614.7565,614.9094,613.132,613.132,26451.0
2021-04-05 15:55:00,641.51,641.96,640.47,641.0,49696.0,613.0078,613.4378,612.014,612.5204,49696.0
2021-04-06 09:30:00,633.11,633.82,631.78,632.58,38825.0,604.981,605.6594,603.7101,604.4745,38825.0
2021-04-06 09:35:00,632.39,633.71,632.33,633.04,9394.0,604.293,605.5543,604.2356,604.9141,9394.0
2021-04-06 09:40:00,632.66,632.91,630.47,632.75,15871.0,604.551,604.7899,602.4583,604.637,15871.0
2021-04-06 09:45:00,632.86,633.39,632.1,632.1,6486.0,604.7421,605.2485,604.0159,604.0159,6486.0
2021-04-06 09:50:00,632.05,632.93,631.04,632.83,13238.0,603.9681,604.809,603.0029,604.7134,13238.0
2021-04-06 09:55:00,632.88,633.64,632.8,633.3,6901.0,604.7612,605.4874,604.6848,605.1625,6901.0
2021-04-06 10:00:00,633.36,633.63,633.03,633.03,5879.0,605.2199,605.4779,604.9045,604.9045,5879.0
2021-04-06 10:05:00,632.86,632.87,631.59,631.93,5482.0,604.7421,604.7516,603.5285,603.8534,5482.0
2021-04-06 10:10:00,631.69,632.4,630.75,631.94,10812.0,603.6241,604.3025,602.7258,603.863,10812.0
2021-04-06 10:15:00,632.22,632.41,630.8,630.97,6244.0,604.1305,604.3121,602.7736,602.9361,6244.0
2021-04-06 10:20:00,630.95,631.42,629.84,630.47,15479.0,602.9169,603.3661,601.8563,602.4583,15479.0
2021-04-06 10:25:00,630.3,632.02,630.04,631.29,12366.0,602.2958,603.9394,602.0474,603.2418,12366.0
2021-04-06 10:30:00,631.41,631.8,630.87,630.87,5101.0,603.3565,603.7292,602.8405,602.8405,5101.0
2021-04-06 10:35:00,631.17,631.26,630.16,630.16,7617.0,603.1272,603.2132,602.162,602.162,7617.0
2021-04-06 10:40:00,630.25,630.51,629.69,629.7,10994.0,602.248,602.4965,601.7129,601.7225,10994.0
2021-04-06 10:45:00,629.71,630.34,629.4,629.85,9876.0,601.732,602.334,601.4358,601.8658,9876.0
2021-04-06 10:50:00,629.59,632.36,629.16,632.14,7254.0,601.6174,604.2643,601.2065,604.0541,7254.0
2021-04-06 10:55:00,631.82,631.96,630.93,631.07,4373.0,603.7483,603.8821,602.8978,603.0316,4373.0
2021-04-06 11:00:00,631.57,631.88,631.17,631.17,6357.0,603.5094,603.8056,603.1272,603.1272,6357.0
2021-04-06 11:05:00,631.27,631.89,631.21,631.89,3349.0,603.2227,603.8152,603.1654,603.8152,3349.0
2021-04-06 11:10:00,631.95,632.51,631.36,631.81,8199.0,603.8725,604.4076,603.3087,603.7387,8199.0
2021-04-06 11:15:00,631.62,631.87,630.88,630.98,6399.0,603.5572,603.7961,602.8501,602.9456,6399.0
2021-04-06 11:20:00,630.94,632.25,630.94,631.74,5900.0,602.9074,604.1592,602.9074,603.6718,5900.0
2021-04-06 11:25:00,631.62,631.62,631.01,631.4,4000.0,603.5572,603.5572,602.9743,603.347,4000.0
2021-04-06 11:30:00,631.91,632.06,631.07,631.5,10207.0,603.8343,603.9776,603.0316,603.4425,10207.0
2021-04-06 11:35:00,631.73,631.98,631.4,631.88,1739.0,603.6623,603.9012,603.347,603.8056,1739.0
2021-04-06 11:40:00,631.67,632.69,631.66,632.21,1900.0,603.605,604.5796,603.5954,604.121,1900.0
2021-04-06 11:45:00,632.81,633.06,632.47,632.5,3548.0,604.6943,604.9332,604.3694,604.3981,3548.0
2021-04-06 11:50:00,632.73,633.82,632.37,633.74,3532.0,604.6179,605.6594,604.2739,605.583,3532.0
2021-04-06 11:55:00,633.96,634.77,633.96,634.77,3500.0,605.7932,606.5672,605.7932,606.5672,3500.0
2021-04-06 12:00:00,634.54,634.54,633.0,633.14,4544.0,606.3474,606.3474,604.8759,605.0096,4544.0
2021-04-06 12:05:00,633.09,634.5,633.09,634.5,4865.0,604.9619,606.3092,604.9619,606.3092,4865.0
2021-04-06 12:10:00,634.66,635.75,634.65,635.63,5107.0,606.4621,607.5037,606.4526,607.389,5107.0
2021-04-06 12:15:00,634.57,634.99,633.74,633.77,3545.0,606.3761,606.7774,605.583,605.6117,3545.0
2021-04-06 12:20:00,633.7,633.81,632.3,632.6,5852.0,605.5448,605.6499,604.207,604.4936,5852.0
2021-04-06 12:25:00,632.85,633.25,632.2,632.51,5222.0,604.7325,605.1148,604.1114,604.4076,5222.0
2021-04-06 12:30:00,632.26,632.33,631.39,632.04,5115.0,604.1687,604.2356,603.3374,603.9585,5115.0
2021-04-06 12:35:00,632.01,632.59,631.7,632.53,4529.0,603.9299,604.4841,603.6336,604.4267,4529.0
2021-04-06 12:40:00,632.09,632.59,631.8,632.0,6638.0,604.0063,604.4841,603.7292,603.9203,6638.0
2021-04-06 12:45:00,631.9,631.9,630.61,630.61,5984.0,603.8247,603.8247,602.5921,602.5921,5984.0
2021-04-06 12:50:00,631.15,632.0,630.64,631.21,7662.0,603.1081,603.9203,602.6207,603.1654,7662.0
2021-04-06 12:55:00,630.74,632.0,630.56,631.72,5559.0,602.7163,603.9203,602.5443,603.6527,5559.0
2021-04-06 13:00:00,631.41,631.42,627.99,628.95,31387.0,603.3565,603.3661,600.0885,601.0058,31387.0
2021-04-06 13:05:00,627.88,628.24,621.4,621.65,18405.0,599.9833,600.3274,593.7913,594.0301,18405.0
2021-04-06 13:10:00,622.28,625.53,621.85,625.24,9549.0,594.6322,597.7378,594.2213,597.4606,9549.0
2021-04-06 13:15:00,625.35,626.65,624.39,624.71,7330.0,597.5658,598.808,596.6484,596.9542,7330.0
2021-04-06 13:20:00,624.08,624.08,620.85,621.28,10162.0,596.3522,596.3522,593.2657,593.6766,10162.0
2021-04-06 13:25:00,621.69,621.88,619.59,620.0,17689.0,594.0684,594.2499,592.0617,592.4535,17689.0
2021-04-06 13:30:00,619.54,621.42,618.37,621.32,20427.0,592.0139,593.8104,590.8959,593.7148,20427.0
2021-04-06 13:35:00,621.09,622.53,620.63,621.65,27343.0,593.495,594.871,593.0555,594.0301,27343.0
2021-04-06 13:40:00,621.6,622.67,621.13,622.67,10823.0,593.9824,595.0048,593.5332,595.0048,10823.0
2021-04-06 13:45:00,622.28,623.32,622.28,622.84,2300.0,594.6322,595.6259,594.6322,595.1673,2300.0
2021-04-06 13:50:00,622.43,623.36,622.34,623.16,1900.0,594.7755,595.6642,594.6895,595.4731,1900.0
2021-04-06 13:55:00,623.23,624.09,623.05,623.85,14033.0,595.5399,596.3617,595.3679,596.1324,14033.0
2021-04-06 14:00:00,624.13,625.53,624.03,625.4,7990.0,596.4,597.7378,596.3044,597.6135,7990.0
2021-04-06 14:05:00,625.32,625.37,624.79,624.9,2380.0,597.5371,597.5849,597.0306,597.1357,2380.0
2021-04-06 14:10:00,624.69,625.73,624.69,625.29,4038.0,596.9351,597.9289,596.9351,597.5084,4038.0
2021-04-06 14:15:00,625.32,626.42,625.14,625.86,19974.0,597.5371,598.5882,597.3651,598.0531,19974.0
2021-04-06 14:20:00,625.85,628.87,625.47,628.38,25250.0,598.0435,600.9294,597.6804,600.4611,25250.0
2021-04-06 14:25:00,628.11,628.4,627.1,628.29,7964.0,600.2031,600.4802,599.238,600.3751,7964.0
2021-04-06 14:30:00,628.11,628.5,627.3,627.31,2048.0,600.2031,600.5758,599.4291,599.4387,2048.0
2021-04-06 14:35:00,627.2,627.2,625.02,625.78,10636.0,599.3336,599.3336,597.2504,597.9766,10636.0
2021-04-06 14:40:00,626.4,627.88,626.4,627.88,7431.0,598.5691,599.9833,598.5691,599.9833,7431.0
2021-04-06 14:45:00,627.58,628.35,627.35,627.35,5516.0,599.6967,600.4325,599.4769,599.4769,5516.0
2021-04-06 14:50:00,627.19,627.5,626.72,627.5,4456.0,599.324,599.6202,598.8749,599.6202,4456.0
2021-04-06 14:55:00,627.48,628.0,627.4,627.67,4735.0,599.6011,600.098,599.5247,599.7827,4735.0
2021-04-06 15:00:00,627.4,628.11,626.47,626.98,6510.0,599.5247,600.2031,598.636,599.1233,6510.0
2021-04-06 15:05:00,627.15,627.18,625.8,625.81,3714.0,599.2858,599.3144,597.9958,598.0053,3714.0
2021-04-06 15:10:00,625.43,626.89,625.43,626.76,3700.0,597.6422,599.0373,597.6422,598.9131,3700.0
2021-04-06 15:15:00,626.55,626.86,625.61,626.5,2500.0,598.7124,599.0087,597.8142,598.6647,2500.0
2021-04-06 15:20:00,626.79,628.21,626.79,628.1,5617.0,598.9418,600.2987,598.9418,600.1936,5617.0
2021-04-06 15:25:00,628.1,628.1,626.64,626.68,5100.0,600.1936,600.1936,598.7984,598.8367,5100.0
2021-04-06 15:30:00,627.26,628.03,627.21,627.41,4698.0,599.3909,600.1267,599.3431,599.5342,4698.0
2021-04-06 15:35:00,626.63,627.77,626.53,627.11,10489.0,598.7889,599.8782,598.6933,599.2476,10489.0
2021-04-06 15:40:00,626.67,627.1,626.51,626.51,7395.0,598.8271,599.238,598.6742,598.6742,7395.0
2021-04-06 15:45:00,626.69,627.44,626.19,627.04,10152.0,598.8462,599.5629,598.3684,599.1807,10152.0
2021-04-06 15:50:00,627.18,627.18,625.08,625.85,27950.0,599.3144,599.3144,597.3077,598.0435,27950.0
2021-04-06 15:55:00,626.11,628.29,625.98,628.09,53244.0,598.292,600.3751,598.1678,600.184,53244.0
2021-04-07 09:30:00,627.16,627.2,625.63,625.74,20530.0,599.2953,599.3336,597.8333,597.9384,20530.0
2021-04-07 09:35:00,625.74,627.04,625.74,626.34,20226.0,597.9384,599.1807,597.9384,598.5118,20226.0
2021-04-07 09:40:00,626.31,627.47,626.26,626.55,13080.0,598.4831,599.5916,598.4353,598.7124,13080.0
2021-04-07 09:45:00,626.87,628.36,626.42,627.65,12750.0,599.0182,600.442,598.5882,599.7636,12750.0
2021-04-07 09:50:00,628.29,631.4,628.19,630.72,20152.0,600.3751,603.347,600.2796,602.6972,20152.0
2021-04-07 09:55:00,630.65,630.82,629.95,629.95,3923.0,602.6303,602.7927,601.9614,601.9614,3923.0
2021-04-07 10:00:00,629.89,630.33,628.86,629.85,6005.0,601.904,602.3245,600.9198,601.8658,6005.0
2021-04-07 10:05:00,629.57,629.82,628.01,628.69,4925.0,601.5983,601.8372,600.1076,600.7574,4925.0
2021-04-07 10:10:00,628.59,628.99,628.47,628.94,1600.0,600.6618,601.044,600.5471,600.9963,1600.0
2021-04-07 10:15:00,629.27,629.3,628.71,629.23,2700.0,601.3116,601.3403,600.7765,601.2734,2700.0
2021-04-07 10:20:00,629.66,629.8,629.02,629.06,1733.0,601.6843,601.818,601.0727,601.1109,1733.0
2021-04-07 10:25:00,629.04,629.53,628.34,629.42,3421.0,601.0918,601.56,600.4229,601.4549,3421.0
2021-04-07 10:30:00,629.49,629.58,629.08,629.08,2589.0,601.5218,601.6078,601.13,601.13,2589.0
2021-04-07 10:35:00,628.75,629.99,628.75,629.04,6510.0,600.8147,601.9996,600.8147,601.0918,6510.0
2021-04-07 10:40:00,629.25,629.38,628.4,629.1,9474.0,601.2925,601.4167,600.4802,601.1491,9474.0
2021-04-07 10:45:00,629.11,629.62,628.71,629.52,1842.0,601.1587,601.646,600.7765,601.5505,1842.0
2021-04-07 10:50:00,628.63,628.84,627.7,627.89,3019.0,600.7,600.9007,599.8113,599.9929,3019.0
2021-04-07 10:55:00,627.73,627.79,626.81,627.79,3521.0,599.84,599.8973,598.9609,599.8973,3521.0
2021-04-07 11:00:00,627.9,628.88,627.9,628.48,3124.0,600.0025,600.9389,600.0025,600.5567,3124.0
2021-04-07 11:05:00,628.47,629.07,627.98,628.1,4673.0,600.5471,601.1205,600.0789,600.1936,4673.0
2021-04-07 11:10:00,628.01,628.99,628.01,628.9,3900.0,600.1076,601.044,600.1076,600.958,3900.0
2021-04-07 11:15:00,628.63,628.85,627.97,628.1,2213.0,600.7,600.9102,600.0693,600.1936,2213.0
2021-04-07 11:20:00,627.76,627.92,627.25,627.25,5430.0,599.8687,600.0216,599.3813,599.3813,5430.0
2021-04-07 11:25:00,627.34,627.35,625.69,626.34,19418.0,599.4673,599.4769,597.8906,598.5118,19418.0
2021-04-07 11:30:00,626.41,626.41,624.27,624.34,12189.0,598.5787,598.5787,596.5337,596.6006,12189.0
2021-04-07 11:35:00,623.91,623.91,622.62,622.62,2623.0,596.1897,596.1897,594.957,594.957,2623.0
2021-04-07 11:40:00,622.34,624.63,622.19,624.0,2926.0,594.6895,596.8777,594.5462,596.2757,2926.0
2021-04-07 11:45:00,623.75,624.6,623.74,624.6,1934.0,596.0368,596.8491,596.0273,596.8491,1934.0
2021-04-07 11:50:00,624.79,624.84,624.1,624.5,960.0,597.0306,597.0784,596.3713,596.7535,960.0
2021-04-07 11:55:00,624.06,624.06,623.28,623.77,2080.0,596.3331,596.3331,595.5877,596.056,2080.0
2021-04-07 12:00:00,623.8,624.23,623.41,623.7,2711.0,596.0846,596.4955,595.7119,595.9891,2711.0
2021-04-07 12:05:00,623.61,623.7,623.18,623.7,600.0,595.9031,595.9891,595.4922,595.9891,600.0
2021-04-07 12:10:00,624.13,624.73,623.79,624.34,2100.0,596.4,596.9733,596.0751,596.6006,2100.0
2021-04-07 12:15:00,624.35,624.35,622.56,622.56,2876.0,596.6102,596.6102,594.8997,594.8997,2876.0
2021-04-07 12:20:00,622.85,623.88,622.63,623.88,700.0,595.1768,596.1611,594.9666,596.1611,700.0
2021-04-07 12:25:00,624.12,624.12,623.54,623.56,400.0,596.3904,596.3904,595.8362,595.8553,400.0
2021-04-07 12:30:00,624.61,624.66,624.24,624.25,1500.0,596.8586,596.9064,596.5051,596.5146,1500.0
2021-04-07 12:35:00,624.26,625.52,624.26,625.51,1100.0,596.5242,597.7282,596.5242,597.7186,1100.0
2021-04-07 12:40:00,624.74,624.98,624.49,624.8,430.0,596.9829,597.2122,596.744,597.0402,430.0
2021-04-07 12:45:00,624.5,625.33,624.15,624.98,1726.0,596.7535,597.5466,596.4191,597.2122,1726.0
2021-04-07 12:50:00,624.86,625.26,624.85,625.05,1308.0,597.0975,597.4798,597.088,597.2791,1308.0
2021-04-07 12:55:00,624.4,624.65,623.97,624.08,500.0,596.658,596.8969,596.2471,596.3522,500.0
2021-04-07 13:00:00,623.91,624.25,623.37,623.84,1860.0,596.1897,596.5146,595.6737,596.1228,1860.0
2021-04-07 13:05:00,624.02,624.76,624.02,624.11,1700.0,596.2948,597.002,596.2948,596.3808,1700.0
2021-04-07 13:10:00,623.74,623.74,623.07,623.07,491.0,596.0273,596.0273,595.3871,595.3871,491.0
2021-04-07 13:15:00,623.76,623.76,622.51,622.51,800.0,596.0464,596.0464,594.8519,594.8519,800.0
2021-04-07 13:20:00,622.95,623.05,622.4,622.4,1339.0,595.2724,595.3679,594.7468,594.7468,1339.0
2021-04-07 13:25:00,623.02,623.02,622.5,622.79,800.0,595.3393,595.3393,594.8424,595.1195,800.0
2021-04-07 13:30:00,622.51,623.78,622.51,623.7,950.0,594.8519,596.0655,594.8519,595.9891,950.0
2021-04-07 13:35:00,623.73,624.76,623.73,624.62,726.0,596.0177,597.002,596.0177,596.8682,726.0
2021-04-07 13:40:00,624.75,624.76,624.24,624.29,8061.0,596.9924,597.002,596.5051,596.5528,8061.0
2021-04-07 13:45:00,624.08,624.13,623.2,624.05,2700.0,596.3522,596.4,595.5113,596.3235,2700.0
2021-04-07 13:50:00,623.98,624.27,623.68,624.27,2113.0,596.2566,596.5337,595.97,596.5337,2113.0
2021-04-07 13:55:00,624.61,625.2,624.6,625.11,764.0,596.8586,597.4224,596.8491,597.3364,764.0
2021-04-07 14:00:00,625.06,626.54,625.06,625.31,2796.0,597.2886,598.7029,597.2886,597.5275,2796.0
2021-04-07 14:05:00,625.49,625.98,625.49,625.57,1700.0,597.6995,598.1678,597.6995,597.776,1700.0
2021-04-07 14:10:00,626.33,627.15,626.19,627.0,3702.0,598.5022,599.2858,598.3684,599.1424,3702.0
2021-04-07 14:15:00,626.82,627.2,626.46,626.46,2000.0,598.9704,599.3336,598.6264,598.6264,2000.0
2021-04-07 14:20:00,626.11,626.52,626.01,626.33,1639.0,598.292,598.6838,598.1964,598.5022,1639.0
2021-04-07 14:25:00,626.25,626.25,625.53,625.6,1700.0,598.4258,598.4258,597.7378,597.8046,1700.0
2021-04-07 14:30:00,625.57,625.9,624.93,625.43,10007.0,597.776,598.0913,597.1644,597.6422,10007.0
2021-04-07 14:35:00,625.42,625.63,625.0,625.0,1732.0,597.6326,597.8333,597.2313,597.2313,1732.0
2021-04-07 14:40:00,625.3,625.44,625.3,625.44,200.0,597.518,597.6518,597.518,597.6518,200.0
2021-04-07 14:45:00,625.75,626.01,625.43,625.76,4644.0,597.948,598.1964,597.6422,597.9575,4644.0
2021-04-07 14:50:00,625.36,626.78,625.31,626.75,2316.0,597.5753,598.9322,597.5275,598.9036,2316.0
2021-04-07 14:55:00,626.79,627.22,626.27,626.66,3013.0,598.9418,599.3527,598.4449,598.8176,3013.0
2021-04-07 15:00:00,626.35,627.81,626.35,627.32,14751.0,598.5213,599.9165,598.5213,599.4482,14751.0
2021-04-07 15:05:00,627.32,627.32,625.63,625.63,2200.0,599.4482,599.4482,597.8333,597.8333,2200.0
2021-04-07 15:10:00,625.58,626.83,625.58,626.28,3374.0,597.7855,598.98,597.7855,598.4544,3374.0
2021-04-07 15:15:00,625.93,625.93,625.4,625.43,900.0,598.12,598.12,597.6135,597.6422,900.0
2021-04-07 15:20:00,625.47,627.43,625.45,626.54,8280.0,597.6804,599.5533,597.6613,598.7029,8280.0
2021-04-07 15:25:00,626.67,626.97,626.24,626.97,4170.0,598.8271,599.1138,598.4162,599.1138,4170.0
2021-04-07 15:30:00,626.86,627.2,626.15,626.16,4300.0,599.0087,599.3336,598.3302,598.3398,4300.0
2021-04-07 15:35:00,626.27,627.45,625.64,627.09,11674.0,598.4449,599.5725,597.8429,599.2284,11674.0
2021-04-07 15:40:00,627.02,627.2,626.55,627.2,9879.0,599.1616,599.3336,598.7124,599.3336,9879.0
2021-04-07 15:45:00,627.5,629.06,627.46,628.11,15082.0,599.6202,601.1109,599.582,600.2031,15082.0
2021-04-07 15:50:00,628.92,628.92,626.63,627.53,33736.0,600.9771,600.9771,598.7889,599.6489,33736.0
2021-04-07 15:55:00,627.81,627.85,626.55,626.75,75552.0,599.9165,599.9547,598.7124,598.9036,75552.0
2021-04-08 09:30:00,635.49,638.25,635.49,638.25,26742.0,607.2552,609.8926,607.2552,609.8926,26742.0
2021-04-08 09:35:00,637.94,639.96,637.59,638.87,26990.0,609.5964,611.5266,609.2619,610.4851,26990.0
2021-04-08 09:40:00,639.04,639.3,637.55,637.72,14877.0,610.6475,610.896,609.2237,609.3862,14877.0
2021-04-08 09:45:00,638.5,638.68,635.0,635.97,8065.0,610.1315,610.3035,606.787,607.7139,8065.0
2021-04-08 09:50:00,636.04,638.12,636.04,637.72,3109.0,607.7808,609.7684,607.7808,609.3862,3109.0
2021-04-08 09:55:00,637.44,637.77,636.83,637.24,7099.0,609.1186,609.4339,608.5357,608.9275,7099.0
2021-04-08 10:00:00,637.2,637.52,636.37,637.06,3025.0,608.8893,609.195,608.0961,608.7555,3025.0
2021-04-08 10:05:00,636.9,636.9,635.86,636.21,5262.0,608.6026,608.6026,607.6088,607.9432,5262.0
2021-04-08 10:10:00,636.23,636.5,635.17,635.33,5800.0,607.9624,608.2204,606.9495,607.1023,5800.0
2021-04-08 10:15:00,635.46,635.93,634.89,635.04,5758.0,607.2266,607.6757,606.6819,606.8252,5758.0
2021-04-08 10:20:00,635.26,636.47,635.26,636.16,3677.0,607.0355,608.1917,607.0355,607.8955,3677.0
2021-04-08 10:25:00,636.14,636.5,634.55,634.91,3750.0,607.8764,608.2204,606.357,606.701,3750.0
2021-04-08 10:30:00,634.89,635.17,634.32,634.94,6336.0,606.6819,606.9495,606.1372,606.7297,6336.0
2021-04-08 10:35:00,634.57,634.82,633.76,634.37,3019.0,606.3761,606.615,605.6021,606.185,3019.0
2021-04-08 10:40:00,634.37,635.29,634.3,635.1,6073.0,606.185,607.0641,606.1181,606.8826,6073.0
2021-04-08 10:45:00,635.28,635.39,634.61,634.85,6391.0,607.0546,607.1597,606.4143,606.6437,6391.0
2021-04-08 10:50:00,634.67,634.67,634.11,634.33,3008.0,606.4717,606.4717,605.9365,606.1468,3008.0
2021-04-08 10:55:00,634.6,634.8,634.31,634.8,2759.0,606.4048,606.5959,606.1277,606.5959,2759.0
2021-04-08 11:00:00,634.81,635.18,634.0,634.24,2653.0,606.6054,606.959,605.8314,606.0608,2653.0
2021-04-08 11:05:00,634.63,634.75,633.76,633.87,1725.0,606.4334,606.5481,605.6021,605.7072,1725.0
2021-04-08 11:10:00,633.99,634.32,633.92,634.08,2494.0,605.8219,606.1372,605.755,605.9079,2494.0
2021-04-08 11:15:00,633.51,633.51,632.75,633.21,6299.0,605.3632,605.3632,604.637,605.0765,6299.0
2021-04-08 11:20:00,633.54,634.5,633.51,634.4,2874.0,605.3919,606.3092,605.3632,606.2137,2874.0
2021-04-08 11:25:00,634.39,634.94,634.01,634.94,3460.0,606.2041,606.7297,605.841,606.7297,3460.0
2021-04-08 11:30:00,634.91,635.49,633.37,633.37,11551.0,606.701,607.2552,605.2294,605.2294,11551.0
2021-04-08 11:35:00,633.41,634.5,633.22,634.48,10556.0,605.2676,606.3092,605.0861,606.2901,10556.0
2021-04-08 11:40:00,634.46,635.44,634.06,634.06,1700.0,606.271,607.2075,605.8888,605.8888,1700.0
2021-04-08 11:45:00,634.06,634.77,633.74,634.75,1100.0,605.8888,606.5672,605.583,606.5481,1100.0
2021-04-08 11:50:00,634.98,635.28,634.73,635.1,2761.0,606.7679,607.0546,606.529,606.8826,2761.0
2021-04-08 11:55:00,635.3,635.3,634.61,634.63,2000.0,607.0737,607.0737,606.4143,606.4334,2000.0
2021-04-08 12:00:00,634.44,635.23,634.44,635.0,3702.0,606.2519,607.0068,606.2519,606.787,3702.0
2021-04-08 12:05:00,635.04,635.44,635.03,635.2,1100.0,606.8252,607.2075,606.8157,606.9781,1100.0
2021-04-08 12:10:00,635.4,635.41,634.75,635.3,1400.0,607.1692,607.1788,606.5481,607.0737,1400.0
2021-04-08 12:15:00,635.49,636.95,635.44,636.82,4382.0,607.2552,608.6504,607.2075,608.5261,4382.0
2021-04-08 12:20:00,636.84,636.84,635.57,635.94,2884.0,608.5453,608.5453,607.3317,607.6852,2884.0
2021-04-08 12:25:00,635.57,636.02,635.44,635.71,2241.0,607.3317,607.7617,607.2075,607.4655,2241.0
2021-04-08 12:30:00,635.97,637.22,635.97,637.22,4460.0,607.7139,608.9084,607.7139,608.9084,4460.0
2021-04-08 12:35:00,637.36,637.76,637.36,637.54,2283.0,609.0422,609.4244,609.0422,609.2142,2283.0
2021-04-08 12:40:00,637.64,638.55,637.34,638.55,4023.0,609.3097,610.1793,609.023,610.1793,4023.0
2021-04-08 12:45:00,638.68,639.15,637.91,637.91,20788.0,610.3035,610.7526,609.5677,609.5677,20788.0
2021-04-08 12:50:00,637.91,639.19,637.91,638.98,2315.0,609.5677,610.7908,609.5677,610.5902,2315.0
2021-04-08 12:55:00,638.86,639.3,638.81,638.84,2200.0,610.4755,610.896,610.4277,610.4564,2200.0
2021-04-08 13:00:00,638.83,639.54,638.83,639.27,3217.0,610.4468,611.1253,610.4468,610.8673,3217.0
2021-04-08 13:05:00,639.21,639.21,638.02,638.41,1350.0,610.81,610.81,609.6728,610.0455,1350.0
2021-04-08 13:10:00,638.58,638.97,638.32,638.8,3020.0,610.2079,610.5806,609.9595,610.4182,3020.0
2021-04-08 13:15:00,638.27,638.56,637.77,638.56,1390.0,609.9117,610.1888,609.4339,610.1888,1390.0
2021-04-08 13:20:00,638.31,638.31,636.7,636.7,700.0,609.9499,609.9499,608.4115,608.4115,700.0
2021-04-08 13:25:00,636.58,637.18,636.03,636.03,1600.0,608.2968,608.8701,607.7712,607.7712,1600.0
2021-04-08 13:30:00,636.26,638.85,636.26,638.61,15735.0,607.991,610.4659,607.991,610.2366,15735.0
2021-04-08 13:35:00,638.42,639.3,638.42,638.86,2789.0,610.0551,610.896,610.0551,610.4755,2789.0
2021-04-08 13:40:00,638.29,639.0,637.74,638.36,3918.0,609.9308,610.6093,609.4053,609.9977,3918.0
2021-04-08 13:45:00,638.84,639.51,638.23,639.51,8321.0,610.4564,611.0966,609.8735,611.0966,8321.0
2021-04-08 13:50:00,639.49,639.5,638.98,638.99,2110.0,611.0775,611.0871,610.5902,610.5997,2110.0
2021-04-08 13:55:00,639.18,639.49,639.0,639.19,724.0,610.7813,611.0775,610.6093,610.7908,724.0
2021-04-08 14:00:00,639.25,639.7,639.06,639.7,2504.0,610.8482,611.2782,610.6666,611.2782,2504.0
2021-04-08 14:05:00,639.52,639.75,639.11,639.2,1600.0,611.1062,611.326,610.7144,610.8004,1600.0
2021-04-08 14:10:00,639.15,639.21,638.57,638.8,1262.0,610.7526,610.81,610.1984,610.4182,1262.0
2021-04-08 14:15:00,638.26,638.26,637.52,638.14,1985.0,609.9022,609.9022,609.195,609.7875,1985.0
2021-04-08 14:20:00,638.27,639.0,638.27,638.6,1589.0,609.9117,610.6093,609.9117,610.2271,1589.0
2021-04-08 14:25:00,638.56,638.56,638.05,638.45,800.0,610.1888,610.1888,609.7015,610.0837,800.0
2021-04-08 14:30:00,638.72,638.72,637.79,637.79,904.0,610.3417,610.3417,609.453,609.453,904.0
2021-04-08 14:35:00,637.63,637.64,636.85,637.25,731.0,609.3002,609.3097,608.5548,608.937,731.0
2021-04-08 14:40:00,636.86,638.24,636.67,638.24,1197.0,608.5644,609.8831,608.3828,609.8831,1197.0
2021-04-08 14:45:00,638.1,638.36,637.43,637.85,1400.0,609.7493,609.9977,609.109,609.5104,1400.0
2021-04-08 14:50:00,637.32,637.36,636.55,636.67,1753.0,609.0039,609.0422,608.2681,608.3828,1753.0
2021-04-08 14:55:00,636.76,636.98,636.46,636.9,2100.0,608.4688,608.679,608.1821,608.6026,2100.0
2021-04-08 15:00:00,636.75,637.49,636.75,637.49,2711.0,608.4593,609.1664,608.4593,609.1664,2711.0
2021-04-08 15:05:00,637.61,637.7,637.29,637.56,1600.0,609.281,609.367,608.9753,609.2333,1600.0
2021-04-08 15:10:00,637.33,637.33,636.8,636.8,700.0,609.0135,609.0135,608.507,608.507,700.0
2021-04-08 15:15:00,636.9,637.82,636.9,637.71,1702.0,608.6026,609.4817,608.6026,609.3766,1702.0
2021-04-08 15:20:00,637.66,638.05,637.29,637.3,1700.0,609.3288,609.7015,608.9753,608.9848,1700.0
2021-04-08 15:25:00,637.34,637.93,637.29,637.57,6340.0,609.023,609.5868,608.9753,609.2428,6340.0
2021-04-08 15:30:00,637.74,637.92,637.44,637.8,4084.0,609.4053,609.5773,609.1186,609.4626,4084.0
2021-04-08 15:35:00,638.01,638.28,637.9,638.04,2502.0,609.6633,609.9213,609.5582,609.6919,2502.0
2021-04-08 15:40:00,638.17,638.3,637.81,638.25,3280.0,609.8162,609.9404,609.4722,609.8926,3280.0
2021-04-08 15:45:00,638.23,638.54,637.81,637.96,3132.0,609.8735,610.1697,609.4722,609.6155,3132.0
2021-04-08 15:50:00,637.8,638.08,636.86,637.94,21991.0,609.4626,609.7302,608.5644,609.5964,21991.0
2021-04-08 15:55:00,638.05,641.59,638.05,641.12,95196.0,609.7015,613.0842,609.7015,612.6351,95196.0
2021-04-09 09:30:00,633.95,635.76,633.55,635.76,28034.0,605.7837,607.5132,605.4014,607.5132,28034.0
2021-04-09 09:35:00,635.89,636.22,634.64,634.81,9670.0,607.6375,607.9528,606.443,606.6054,9670.0
2021-04-09 09:40:00,635.48,636.12,634.13,636.05,13264.0,607.2457,607.8572,605.9557,607.7904,13264.0
2021-04-09 09:45:00,636.28,637.47,636.28,637.1,8432.0,608.0101,609.1473,608.0101,608.7937,8432.0
2021-04-09 09:50:00,637.44,637.86,636.7,636.7,7702.0,609.1186,609.5199,608.4115,608.4115,7702.0
2021-04-09 09:55:00,636.81,637.62,636.67,636.84,2300.0,608.5166,609.2906,608.3828,608.5453,2300.0
2021-04-09 10:00:00,636.87,637.58,636.62,637.05,7599.0,608.5739,609.2524,608.335,608.7459,7599.0
2021-04-09 10:05:00,636.96,637.37,636.18,637.22,8605.0,608.6599,609.0517,607.9146,608.9084,8605.0
2021-04-09 10:10:00,637.15,637.99,637.07,637.63,3400.0,608.8415,609.6442,608.765,609.3002,3400.0
2021-04-09 10:15:00,637.57,637.85,636.32,636.32,6810.0,609.2428,609.5104,608.0484,608.0484,6810.0
2021-04-09 10:20:00,636.43,636.71,635.16,635.42,11360.0,608.1535,608.421,606.9399,607.1883,11360.0
2021-04-09 10:25:00,635.34,636.06,634.9,635.5,9673.0,607.1119,607.7999,606.6914,607.2648,9673.0
2021-04-09 10:30:00,635.44,635.65,634.96,635.13,3900.0,607.2075,607.4081,606.7488,606.9112,3900.0
2021-04-09 10:35:00,635.4,637.01,635.26,635.98,5869.0,607.1692,608.7077,607.0355,607.7235,5869.0
2021-04-09 10:40:00,636.38,636.73,635.62,635.62,3010.0,608.1057,608.4401,607.3795,607.3795,3010.0
2021-04-09 10:45:00,635.8,636.21,635.37,636.15,2557.0,607.5515,607.9432,607.1406,607.8859,2557.0
2021-04-09 10:50:00,635.82,636.62,635.82,635.88,9983.0,607.5706,608.335,607.5706,607.6279,9983.0
2021-04-09 10:55:00,636.31,636.43,635.08,635.08,1600.0,608.0388,608.1535,606.8635,606.8635,1600.0
2021-04-09 11:00:00,635.0,635.32,633.76,634.05,3971.0,606.787,607.0928,605.6021,605.8792,3971.0
2021-04-09 11:05:00,634.4,634.9,634.2,634.9,1486.0,606.2137,606.6914,606.0225,606.6914,1486.0
2021-04-09 11:10:00,634.94,635.12,634.54,635.12,1600.0,606.7297,606.9017,606.3474,606.9017,1600.0
2021-04-09 11:15:00,635.22,635.22,634.5,634.5,1000.0,606.9972,606.9972,606.3092,606.3092,1000.0
2021-04-09 11:20:00,634.73,635.02,634.41,634.45,1443.0,606.529,606.8061,606.2232,606.2614,1443.0
2021-04-09 11:25:00,635.0,635.0,634.82,634.82,1000.0,606.787,606.787,606.615,606.615,1000.0
2021-04-09 11:30:00,634.73,636.4,634.7,636.39,5000.0,606.529,608.1248,606.5003,608.1152,5000.0
2021-04-09 11:35:00,636.48,636.48,636.0,636.19,1200.0,608.2012,608.2012,607.7426,607.9241,1200.0
2021-04-09 11:40:00,636.36,637.16,636.36,637.16,2472.0,608.0866,608.851,608.0866,608.851,2472.0
2021-04-09 11:45:00,637.04,637.2,637.04,637.2,300.0,608.7364,608.8893,608.7364,608.8893,300.0
2021-04-09 11:50:00,637.43,638.0,637.09,638.0,3200.0,609.109,609.6537,608.7841,609.6537,3200.0
2021-04-09 11:55:00,637.78,638.0,637.65,637.65,971.0,609.4435,609.6537,609.3193,609.3193,971.0
2021-04-09 12:00:00,637.42,637.99,637.42,637.6,800.0,609.0995,609.6442,609.0995,609.2715,800.0
2021-04-09 12:05:00,637.87,638.24,637.86,638.24,1350.0,609.5295,609.8831,609.5199,609.8831,1350.0
2021-04-09 12:10:00,637.81,637.82,637.07,637.66,3471.0,609.4722,609.4817,608.765,609.3288,3471.0
2021-04-09 12:15:00,637.28,637.32,636.99,637.11,600.0,608.9657,609.0039,608.6886,608.8033,600.0
2021-04-09 12:20:00,637.54,637.79,637.34,637.79,400.0,609.2142,609.453,609.023,609.453,400.0
2021-04-09 12:25:00,637.6,637.6,637.57,637.57,300.0,609.2715,609.2715,609.2428,609.2428,300.0
2021-04-09 12:30:00,637.96,638.71,637.79,638.03,2305.0,609.6155,610.3322,609.453,609.6824,2305.0
2021-04-09 12:35:00,638.0,638.46,638.0,638.26,812.0,609.6537,610.0933,609.6537,609.9022,812.0
2021-04-09 12:40:00,637.96,637.96,637.05,637.08,2200.0,609.6155,609.6155,608.7459,608.7746,2200.0
2021-04-09 12:45:00,637.09,637.45,636.98,637.28,800.0,608.7841,609.1282,608.679,608.9657,800.0
2021-04-09 12:50:00,636.7,636.76,636.57,636.76,900.0,608.4115,608.4688,608.2873,608.4688,900.0
2021-04-09 12:55:00,636.64,637.08,636.64,637.0,600.0,608.3541,608.7746,608.3541,608.6981,600.0
2021-04-09 13:00:00,636.79,636.79,636.52,636.55,800.0,608.4975,608.4975,608.2395,608.2681,800.0
2021-04-09 13:05:00,636.53,636.88,636.37,636.53,2597.0,608.249,608.5835,608.0961,608.249,2597.0
2021-04-09 13:10:00,636.37,636.37,635.47,635.67,2950.0,608.0961,608.0961,607.2361,607.4272,2950.0
2021-04-09 13:15:00,635.84,635.93,635.48,635.75,750.0,607.5897,607.6757,607.2457,607.5037,750.0
2021-04-09 13:20:00,635.76,635.76,634.7,634.92,1219.0,607.5132,607.5132,606.5003,606.7106,1219.0
2021-04-09 13:25:00,634.89,635.18,634.86,634.86,1300.0,606.6819,606.959,606.6532,606.6532,1300.0
2021-04-09 13:30:00,635.0,635.21,634.8,635.21,2184.0,606.787,606.9877,606.5959,606.9877,2184.0
2021-04-09 13:35:00,635.42,635.49,634.59,634.75,8818.0,607.1883,607.2552,606.3952,606.5481,8818.0
2021-04-09 13:40:00,635.29,635.69,634.01,634.41,2729.0,607.0641,607.4463,605.841,606.2232,2729.0
2021-04-09 13:45:00,634.18,634.36,633.95,634.27,1981.0,606.0034,606.1754,605.7837,606.0894,1981.0
2021-04-09 13:50:00,634.29,634.7,634.15,634.25,1847.0,606.1086,606.5003,605.9748,606.0703,1847.0
2021-04-09 13:55:00,633.66,633.89,633.0,633.14,14592.0,605.5065,605.7263,604.8759,605.0096,14592.0
2021-04-09 14:00:00,633.09,634.01,632.81,634.0,4245.0,604.9619,605.841,604.6943,605.8314,4245.0
2021-04-09 14:05:00,634.36,634.63,633.56,633.6,1985.0,606.1754,606.4334,605.411,605.4492,1985.0
2021-04-09 14:10:00,633.34,633.34,632.77,632.99,2584.0,605.2008,605.2008,604.6561,604.8663,2584.0
2021-04-09 14:15:00,632.76,632.76,631.95,632.1,4088.0,604.6465,604.6465,603.8725,604.0159,4088.0
2021-04-09 14:20:00,632.25,632.26,631.93,632.09,2000.0,604.1592,604.1687,603.8534,604.0063,2000.0
2021-04-09 14:25:00,631.9,632.06,631.58,631.58,4302.0,603.8247,603.9776,603.519,603.519,4302.0
2021-04-09 14:30:00,631.48,631.48,630.76,631.02,3775.0,603.4234,603.4234,602.7354,602.9838,3775.0
2021-04-09 14:35:00,631.45,631.87,631.45,631.81,1740.0,603.3947,603.7961,603.3947,603.7387,1740.0
2021-04-09 14:40:00,632.07,632.13,631.72,632.03,1737.0,603.9872,604.0445,603.6527,603.949,1737.0
2021-04-09 14:45:00,631.78,632.08,631.37,631.5,3947.0,603.7101,603.9967,603.3183,603.4425,3947.0
2021-04-09 14:50:00,631.33,631.5,630.91,631.49,3398.0,603.2801,603.4425,602.8787,603.433,3398.0
2021-04-09 14:55:00,631.05,631.08,630.5,631.05,5198.0,603.0125,603.0412,602.4869,603.0125,5198.0
2021-04-09 15:00:00,630.85,631.11,630.52,630.62,4191.0,602.8214,603.0698,602.5061,602.6016,4191.0
2021-04-09 15:05:00,630.46,630.56,629.34,629.34,4937.0,602.4487,602.5443,601.3785,601.3785,4937.0
2021-04-09 15:10:00,629.26,629.45,628.55,628.55,9372.0,601.302,601.4836,600.6236,600.6236,9372.0
2021-04-09 15:15:00,628.92,629.7,628.87,629.5,7124.0,600.9771,601.7225,600.9294,601.5314,7124.0
2021-04-09 15:20:00,629.4,630.0,629.12,629.97,5747.0,601.4358,602.0092,601.1683,601.9805,5747.0
2021-04-09 15:25:00,630.31,630.31,629.5,630.08,5740.0,602.3054,602.3054,601.5314,602.0856,5740.0
2021-04-09 15:30:00,630.36,630.88,630.25,630.88,4602.0,602.3532,602.8501,602.248,602.8501,4602.0
2021-04-09 15:35:00,630.41,632.11,630.41,631.3,4751.0,602.4009,604.0254,602.4009,603.2514,4751.0
2021-04-09 15:40:00,631.3,631.67,630.9,631.67,4778.0,603.2514,603.605,602.8692,603.605,4778.0
2021-04-09 15:45:00,631.33,632.49,631.28,632.49,11000.0,603.2801,604.3885,603.2323,604.3885,11000.0
2021-04-09 15:50:00,632.66,634.18,632.5,634.18,7200.0,604.551,606.0034,604.3981,606.0034,7200.0
2021-04-09 15:55:00,634.12,634.67,633.21,634.0,17735.0,605.9461,606.4717,605.0765,605.8314,17735.0
2021-04-12 09:30:00,631.57,631.57,628.54,629.19,23942.0,603.5094,603.5094,600.614,601.2351,23942.0
2021-04-12 09:35:00,629.3,630.0,628.97,629.25,6738.0,601.3403,602.0092,601.0249,601.2925,6738.0
2021-04-12 09:40:00,629.1,629.3,628.06,628.99,7833.0,601.1491,601.3403,600.1553,601.044,7833.0
2021-04-12 09:45:00,628.92,628.92,626.69,627.05,5913.0,600.9771,600.9771,598.8462,599.1902,5913.0
2021-04-12 09:50:00,626.9,626.9,625.5,626.85,4262.0,599.0469,599.0469,597.7091,598.9991,4262.0
2021-04-12 09:55:00,626.94,627.01,626.13,627.01,4409.0,599.0851,599.152,598.3111,599.152,4409.0
2021-04-12 10:00:00,627.5,627.94,626.32,626.32,7010.0,599.6202,600.0407,598.4927,598.4927,7010.0
2021-04-12 10:05:00,626.44,627.27,626.1,626.59,13437.0,598.6073,599.4004,598.2824,598.7507,13437.0
2021-04-12 10:10:00,626.63,626.96,626.34,626.69,7495.0,598.7889,599.1042,598.5118,598.8462,7495.0
2021-04-12 10:15:00,626.7,627.95,626.7,627.41,3650.0,598.8558,600.0502,598.8558,599.5342,3650.0
2021-04-12 10:20:00,627.62,627.83,626.85,626.94,4136.0,599.7349,599.9356,598.9991,599.0851,4136.0
2021-04-12 10:25:00,626.44,626.88,625.5,625.7,6239.0,598.6073,599.0278,597.7091,597.9002,6239.0
2021-04-12 10:30:00,625.78,625.78,623.76,624.66,16189.0,597.9766,597.9766,596.0464,596.9064,16189.0
2021-04-12 10:35:00,624.59,624.68,623.58,623.58,3200.0,596.8395,596.9255,595.8744,595.8744,3200.0
2021-04-12 10:40:00,623.5,623.82,620.62,621.2,7811.0,595.7979,596.1037,593.0459,593.6001,7811.0
2021-04-12 10:45:00,621.42,623.83,621.38,623.45,6049.0,593.8104,596.1133,593.7721,595.7502,6049.0
2021-04-12 10:50:00,623.61,625.56,623.61,625.02,5654.0,595.9031,597.7664,595.9031,597.2504,5654.0
2021-04-12 10:55:00,625.24,625.27,624.43,624.59,2764.0,597.4606,597.4893,596.6866,596.8395,2764.0
2021-04-12 11:00:00,624.71,625.45,624.46,625.37,3096.0,596.9542,597.6613,596.7153,597.5849,3096.0
2021-04-12 11:05:00,625.12,625.27,624.02,624.37,2977.0,597.346,597.4893,596.2948,596.6293,2977.0
2021-04-12 11:10:00,623.89,624.15,623.14,623.39,9179.0,596.1706,596.4191,595.4539,595.6928,9179.0
2021-04-12 11:15:00,623.26,623.85,623.03,623.85,2438.0,595.5686,596.1324,595.3488,596.1324,2438.0
2021-04-12 11:20:00,624.09,624.34,623.81,624.22,4661.0,596.3617,596.6006,596.0942,596.486,4661.0
2021-04-12 11:25:00,623.98,624.84,623.9,624.84,1450.0,596.2566,597.0784,596.1802,597.0784,1450.0
2021-04-12 11:30:00,624.88,625.16,624.61,624.82,11937.0,597.1166,597.3842,596.8586,597.0593,11937.0
2021-04-12 11:35:00,624.68,624.68,624.68,624.68,100.0,596.9255,596.9255,596.9255,596.9255,100.0
2021-04-12 11:40:00,624.06,624.9,623.71,624.89,2209.0,596.3331,597.1357,595.9986,597.1262,2209.0
2021-04-12 11:45:00,624.18,624.25,624.18,624.19,2295.0,596.4477,596.5146,596.4477,596.4573,2295.0
2021-04-12 11:50:00,623.68,624.0,623.38,623.84,1310.0,595.97,596.2757,595.6833,596.1228,1310.0
2021-04-12 11:55:00,624.57,624.57,624.27,624.27,403.0,596.8204,596.8204,596.5337,596.5337,403.0
2021-04-12 12:00:00,624.19,624.68,623.96,624.11,825.0,596.4573,596.9255,596.2375,596.3808,825.0
2021-04-12 12:05:00,624.07,624.57,624.04,624.4,1085.0,596.3426,596.8204,596.314,596.658,1085.0
2021-04-12 12:10:00,624.19,624.22,623.87,624.0,1139.0,596.4573,596.486,596.1515,596.2757,1139.0
2021-04-12 12:15:00,623.6,623.73,622.28,623.13,3941.0,595.8935,596.0177,594.6322,595.4444,3941.0
2021-04-12 12:20:00,623.43,624.22,623.43,623.97,1841.0,595.7311,596.486,595.7311,596.2471,1841.0
2021-04-12 12:25:00,623.94,624.98,623.87,624.98,1780.0,596.2184,597.2122,596.1515,597.2122,1780.0
2021-04-12 12:30:00,624.81,626.0,624.81,625.75,2300.0,597.0497,598.1869,597.0497,597.948,2300.0
2021-04-12 12:35:00,625.97,626.03,625.49,625.65,3212.0,598.1582,598.2155,597.6995,597.8524,3212.0
2021-04-12 12:40:00,625.48,625.72,625.2,625.43,1608.0,597.69,597.9193,597.4224,597.6422,1608.0
2021-04-12 12:45:00,625.57,625.7,624.59,624.85,2418.0,597.776,597.9002,596.8395,597.088,2418.0
2021-04-12 12:50:00,624.55,625.01,624.09,624.85,2491.0,596.8013,597.2409,596.3617,597.088,2491.0
2021-04-12 12:55:00,625.2,625.51,624.93,625.45,1148.0,597.4224,597.7186,597.1644,597.6613,1148.0
2021-04-12 13:00:00,625.33,625.98,625.14,625.71,1546.0,597.5466,598.1678,597.3651,597.9098,1546.0
2021-04-12 13:05:00,625.85,626.0,625.7,625.98,1496.0,598.0435,598.1869,597.9002,598.1678,1496.0
2021-04-12 13:10:00,625.98,626.8,625.98,626.8,1355.0,598.1678,598.9513,598.1678,598.9513,1355.0
2021-04-12 13:15:00,626.87,627.09,626.27,626.55,2378.0,599.0182,599.2284,598.4449,598.7124,2378.0
2021-04-12 13:20:00,626.1,626.55,625.89,626.55,929.0,598.2824,598.7124,598.0818,598.7124,929.0
2021-04-12 13:25:00,626.15,626.7,626.05,626.7,600.0,598.3302,598.8558,598.2347,598.8558,600.0
2021-04-12 13:30:00,626.65,626.7,625.07,625.35,2100.0,598.808,598.8558,597.2982,597.5658,2100.0
2021-04-12 13:35:00,625.28,625.4,624.99,625.27,3946.0,597.4989,597.6135,597.2217,597.4893,3946.0
2021-04-12 13:40:00,625.28,625.36,624.65,624.88,1853.0,597.4989,597.5753,596.8969,597.1166,1853.0
2021-04-12 13:45:00,625.09,626.26,625.08,626.26,1651.0,597.3173,598.4353,597.3077,598.4353,1651.0
2021-04-12 13:50:00,625.96,626.02,625.45,626.02,723.0,598.1487,598.206,597.6613,598.206,723.0
2021-04-12 13:55:00,625.81,626.01,625.28,625.28,700.0,598.0053,598.1964,597.4989,597.4989,700.0
2021-04-12 14:00:00,625.01,626.99,625.01,626.61,5945.0,597.2409,599.1329,597.2409,598.7698,5945.0
2021-04-12 14:05:00,626.56,627.73,626.48,627.73,5214.0,598.722,599.84,598.6455,599.84,5214.0
2021-04-12 14:10:00,627.8,629.58,627.04,628.9,18171.0,599.9069,601.6078,599.1807,600.958,18171.0
2021-04-12 14:15:00,629.58,629.58,628.57,629.24,3098.0,601.6078,601.6078,600.6427,601.2829,3098.0
2021-04-12 14:20:00,629.26,629.49,628.45,628.68,3210.0,601.302,601.5218,600.528,600.7478,3210.0
2021-04-12 14:25:00,628.75,628.75,628.13,628.56,2500.0,600.8147,600.8147,600.2222,600.6331,2500.0
2021-04-12 14:30:00,628.27,628.32,627.84,628.17,2362.0,600.356,600.4038,599.9451,600.2605,2362.0
2021-04-12 14:35:00,627.72,627.83,627.71,627.79,984.0,599.8305,599.9356,599.8209,599.8973,984.0
2021-04-12 14:40:00,627.7,627.74,627.22,627.65,2450.0,599.8113,599.8496,599.3527,599.7636,2450.0
2021-04-12 14:45:00,627.67,627.88,627.46,627.87,4061.0,599.7827,599.9833,599.582,599.9738,4061.0
2021-04-12 14:50:00,627.77,628.52,627.58,628.24,7010.0,599.8782,600.5949,599.6967,600.3274,7010.0
2021-04-12 14:55:00,628.24,628.49,627.95,628.35,4933.0,600.3274,600.5662,600.0502,600.4325,4933.0
2021-04-12 15:00:00,628.04,628.05,627.2,627.2,7065.0,600.1362,600.1458,599.3336,599.3336,7065.0
2021-04-12 15:05:00,627.21,628.38,627.17,627.66,6724.0,599.3431,600.4611,599.3049,599.7731,6724.0
2021-04-12 15:10:00,627.99,628.62,627.72,628.58,3849.0,600.0885,600.6905,599.8305,600.6522,3849.0
2021-04-12 15:15:00,628.35,628.81,628.09,628.75,3555.0,600.4325,600.872,600.184,600.8147,3555.0
2021-04-12 15:20:00,628.78,629.09,628.39,628.65,3829.0,600.8434,601.1396,600.4707,600.7191,3829.0
2021-04-12 15:25:00,629.09,629.11,628.25,628.36,2877.0,601.1396,601.1587,600.3369,600.442,2877.0
2021-04-12 15:30:00,628.52,628.53,628.11,628.33,3906.0,600.5949,600.6045,600.2031,600.4134,3906.0
2021-04-12 15:35:00,628.03,628.67,628.02,628.12,3821.0,600.1267,600.7382,600.1171,600.2127,3821.0
2021-04-12 15:40:00,628.24,629.75,628.24,629.68,8194.0,600.3274,601.7703,600.3274,601.7034,8194.0
2021-04-12 15:45:00,630.0,630.99,629.44,630.59,13659.0,602.0092,602.9552,601.474,602.5729,13659.0
2021-04-12 15:50:00,630.69,631.58,629.86,630.42,18442.0,602.6685,603.519,601.8754,602.4105,18442.0
2021-04-12 15:55:00,630.43,631.29,629.36,630.45,36100.0,602.42,603.2418,601.3976,602.4392,36100.0
2021-04-13 09:30:00,635.63,636.74,633.59,633.77,32921.0,607.389,608.4497,605.4397,605.6117,32921.0
2021-04-13 09:35:00,633.96,636.12,633.6,635.26,23302.0,605.7932,607.8572,605.4492,607.0355,23302.0
2021-04-13 09:40:00,635.24,635.27,633.44,634.1,7329.0,607.0163,607.045,605.2963,605.927,7329.0
2021-04-13 09:45:00,634.33,634.6,632.8,632.84,7501.0,606.1468,606.4048,604.6848,604.723,7501.0
2021-04-13 09:50:00,632.77,635.07,632.03,634.4,5693.0,604.6561,606.8539,603.949,606.2137,5693.0
2021-04-13 09:55:00,634.25,634.64,633.78,633.78,9798.0,606.0703,606.443,605.6212,605.6212,9798.0
2021-04-13 10:00:00,634.11,634.11,631.58,631.58,3832.0,605.9365,605.9365,603.519,603.519,3832.0
2021-04-13 10:05:00,631.95,633.11,631.91,632.99,3100.0,603.8725,604.981,603.8343,604.8663,3100.0
2021-04-13 10:10:00,633.16,633.6,632.02,632.47,6812.0,605.0288,605.4492,603.9394,604.3694,6812.0
2021-04-13 10:15:00,632.47,632.5,630.49,630.72,9205.0,604.3694,604.3981,602.4774,602.6972,9205.0
2021-04-13 10:20:00,630.31,630.83,629.82,629.84,3163.0,602.3054,602.8023,601.8372,601.8563,3163.0
2021-04-13 10:25:00,630.12,631.36,630.12,631.36,3710.0,602.1238,603.3087,602.1238,603.3087,3710.0
2021-04-13 10:30:00,631.43,631.93,631.26,631.93,4797.0,603.3756,603.8534,603.2132,603.8534,4797.0
2021-04-13 10:35:00,631.5,631.62,629.86,630.0,5968.0,603.4425,603.5572,601.8754,602.0092,5968.0
2021-04-13 10:40:00,630.18,630.89,630.0,630.77,6467.0,602.1812,602.8596,602.0092,602.7449,6467.0
2021-04-13 10:45:00,630.64,631.0,629.78,629.78,7857.0,602.6207,602.9647,601.7989,601.7989,7857.0
2021-04-13 10:50:00,629.83,629.84,628.86,629.3,3569.0,601.8467,601.8563,600.9198,601.3403,3569.0
2021-04-13 10:55:00,629.37,629.72,629.13,629.47,4212.0,601.4071,601.7416,601.1778,601.5027,4212.0
2021-04-13 11:00:00,629.94,630.82,629.67,629.72,4500.0,601.9518,602.7927,601.6938,601.7416,4500.0
2021-04-13 11:05:00,629.92,630.59,629.9,630.09,7630.0,601.9327,602.5729,601.9136,602.0952,7630.0
2021-04-13 11:10:00,629.65,629.65,628.5,628.71,2219.0,601.6747,601.6747,600.5758,600.7765,2219.0
2021-04-13 11:15:00,628.66,628.66,627.36,627.81,8050.0,600.7287,600.7287,599.4864,599.9165,8050.0
2021-04-13 11:20:00,627.62,627.73,626.78,627.01,7940.0,599.7349,599.84,598.9322,599.152,7940.0
2021-04-13 11:25:00,626.92,627.17,626.33,626.53,10211.0,599.066,599.3049,598.5022,598.6933,10211.0
2021-04-13 11:30:00,626.39,626.9,625.73,626.83,20554.0,598.5595,599.0469,597.9289,598.98,20554.0
2021-04-13 11:35:00,626.85,626.87,623.72,625.59,12856.0,598.9991,599.0182,596.0082,597.7951,12856.0
2021-04-13 11:40:00,625.9,628.52,625.9,627.59,5985.0,598.0913,600.5949,598.0913,599.7062,5985.0
2021-04-13 11:45:00,627.99,628.0,627.34,627.54,2600.0,600.0885,600.098,599.4673,599.6585,2600.0
2021-04-13 11:50:00,627.15,627.35,627.04,627.05,1300.0,599.2858,599.4769,599.1807,599.1902,1300.0
2021-04-13 11:55:00,626.41,627.34,626.41,627.15,1900.0,598.5787,599.4673,598.5787,599.2858,1900.0
2021-04-13 12:00:00,627.19,627.58,627.06,627.46,4134.0,599.324,599.6967,599.1998,599.582,4134.0
2021-04-13 12:05:00,627.04,627.21,626.76,627.1,2815.0,599.1807,599.3431,598.9131,599.238,2815.0
2021-04-13 12:10:00,627.32,627.32,626.91,626.91,600.0,599.4482,599.4482,599.0564,599.0564,600.0
2021-04-13 12:15:00,626.93,627.02,626.4,626.41,5116.0,599.0756,599.1616,598.5691,598.5787,5116.0
2021-04-13 12:20:00,626.5,626.9,626.31,626.58,1775.0,598.6647,599.0469,598.4831,598.7411,1775.0
2021-04-13 12:25:00,626.36,626.54,625.38,625.68,1719.0,598.5309,598.7029,597.5944,597.8811,1719.0
2021-04-13 12:30:00,625.68,626.1,625.6,626.07,1988.0,597.8811,598.2824,597.8046,598.2538,1988.0
2021-04-13 12:35:00,625.81,626.11,625.39,625.47,4011.0,598.0053,598.292,597.604,597.6804,4011.0
2021-04-13 12:40:00,625.5,625.5,624.85,625.31,2100.0,597.7091,597.7091,597.088,597.5275,2100.0
2021-04-13 12:45:00,625.44,626.0,625.1,625.33,1600.0,597.6518,598.1869,597.3269,597.5466,1600.0
2021-04-13 12:50:00,625.69,625.75,624.71,625.39,4511.0,597.8906,597.948,596.9542,597.604,4511.0
2021-04-13 12:55:00,624.52,624.82,624.52,624.82,200.0,596.7726,597.0593,596.7726,597.0593,200.0
2021-04-13 13:00:00,625.0,626.25,625.0,625.58,2640.0,597.2313,598.4258,597.2313,597.7855,2640.0
2021-04-13 13:05:00,625.27,625.77,624.42,625.0,2067.0,597.4893,597.9671,596.6771,597.2313,2067.0
2021-04-13 13:10:00,625.04,625.43,624.84,625.05,1736.0,597.2695,597.6422,597.0784,597.2791,1736.0
2021-04-13 13:15:00,625.22,625.6,624.94,625.49,2435.0,597.4415,597.8046,597.174,597.6995,2435.0
2021-04-13 13:20:00,625.03,625.85,625.03,625.63,5634.0,597.26,598.0435,597.26,597.8333,5634.0
2021-04-13 13:25:00,625.71,626.0,625.48,626.0,2272.0,597.9098,598.1869,597.69,598.1869,2272.0
2021-04-13 13:30:00,626.08,626.15,625.52,626.09,7500.0,598.2633,598.3302,597.7282,598.2729,7500.0
2021-04-13 13:35:00,626.1,626.22,625.5,625.56,5301.0,598.2824,598.3971,597.7091,597.7664,5301.0
2021-04-13 13:40:00,625.75,626.42,625.68,626.4,1207.0,597.948,598.5882,597.8811,598.5691,1207.0
2021-04-13 13:45:00,626.69,626.69,626.0,626.0,2278.0,598.8462,598.8462,598.1869,598.1869,2278.0
2021-04-13 13:50:00,625.96,626.21,625.8,626.21,500.0,598.1487,598.3875,597.9958,598.3875,500.0
2021-04-13 13:55:00,626.22,626.36,626.04,626.36,300.0,598.3971,598.5309,598.2251,598.5309,300.0
2021-04-13 14:00:00,625.9,626.09,625.8,626.09,1100.0,598.0913,598.2729,597.9958,598.2729,1100.0
2021-04-13 14:05:00,626.06,626.54,625.92,626.54,1321.0,598.2442,598.7029,598.1104,598.7029,1321.0
2021-04-13 14:10:00,626.78,627.38,626.78,627.38,800.0,598.9322,599.5056,598.9322,599.5056,800.0
2021-04-13 14:15:00,627.32,627.32,626.7,627.26,1000.0,599.4482,599.4482,598.8558,599.3909,1000.0
2021-04-13 14:20:00,626.36,627.35,626.36,627.11,2756.0,598.5309,599.4769,598.5309,599.2476,2756.0
2021-04-13 14:25:00,626.46,627.35,626.45,627.31,1584.0,598.6264,599.4769,598.6169,599.4387,1584.0
2021-04-13 14:30:00,627.16,627.35,627.15,627.19,2195.0,599.2953,599.4769,599.2858,599.324,2195.0
2021-04-13 14:35:00,627.21,627.49,625.89,625.89,3200.0,599.3431,599.6107,598.0818,598.0818,3200.0
2021-04-13 14:40:00,626.17,626.43,625.43,625.43,6160.0,598.3493,598.5978,597.6422,597.6422,6160.0
2021-04-13 14:45:00,625.63,625.82,625.03,625.44,3300.0,597.8333,598.0149,597.26,597.6518,3300.0
2021-04-13 14:50:00,625.6,625.74,625.01,625.35,7288.0,597.8046,597.9384,597.2409,597.5658,7288.0
2021-04-13 14:55:00,625.41,625.99,625.19,625.99,2837.0,597.6231,598.1773,597.4129,598.1773,2837.0
2021-04-13 15:00:00,625.97,626.75,625.97,626.2,7786.0,598.1582,598.9036,598.1582,598.378,7786.0
2021-04-13 15:05:00,626.49,627.06,626.33,627.02,3280.0,598.6551,599.1998,598.5022,599.1616,3280.0
2021-04-13 15:10:00,626.83,627.12,626.74,626.76,1600.0,598.98,599.2571,598.894,598.9131,1600.0
2021-04-13 15:15:00,627.15,627.74,626.98,626.98,2340.0,599.2858,599.8496,599.1233,599.1233,2340.0
2021-04-13 15:20:00,626.95,627.44,626.04,626.15,5332.0,599.0947,599.5629,598.2251,598.3302,5332.0
2021-04-13 15:25:00,626.42,627.55,626.42,627.25,6595.0,598.5882,599.668,598.5882,599.3813,6595.0
2021-04-13 15:30:00,626.94,628.0,626.89,628.0,6156.0,599.0851,600.098,599.0373,600.098,6156.0
2021-04-13 15:35:00,628.1,628.89,628.1,628.77,1360.0,600.1936,600.9485,600.1936,600.8338,1360.0
2021-04-13 15:40:00,628.65,629.53,628.64,629.51,2400.0,600.7191,601.56,600.7096,601.5409,2400.0
2021-04-13 15:45:00,629.06,629.73,628.94,628.94,2029.0,601.1109,601.7512,600.9963,600.9963,2029.0
2021-04-13 15:50:00,629.29,629.29,628.09,629.21,6898.0,601.3307,601.3307,600.184,601.2543,6898.0
2021-04-13 15:55:00,629.53,629.74,628.12,629.74,12534.0,601.56,601.7607,600.2127,601.7607,12534.0
2021-04-14 09:30:00,635.67,637.15,633.11,637.15,47906.0,607.4272,608.8415,604.981,608.8415,47906.0
2021-04-14 09:35:00,636.94,637.14,635.59,636.47,12254.0,608.6408,608.8319,607.3508,608.1917,12254.0
2021-04-14 09:40:00,636.64,638.68,636.33,638.6,6900.0,608.3541,610.3035,608.0579,610.2271,6900.0
2021-04-14 09:45:00,638.77,639.1,637.7,639.1,4158.0,610.3895,610.7048,609.367,610.7048,4158.0
2021-04-14 09:50:00,638.59,640.06,638.24,639.22,13444.0,610.2175,611.6222,609.8831,610.8195,13444.0
2021-04-14 09:55:00,639.5,641.09,639.5,641.09,12481.0,611.0871,612.6064,611.0871,612.6064,12481.0
2021-04-14 10:00:00,640.95,641.07,638.62,639.62,8230.0,612.4726,612.5873,610.2462,611.2017,8230.0
2021-04-14 10:05:00,639.65,639.73,638.1,639.47,11525.0,611.2304,611.3069,609.7493,611.0584,11525.0
2021-04-14 10:10:00,639.48,639.63,638.55,638.62,5847.0,611.068,611.2113,610.1793,610.2462,5847.0
2021-04-14 10:15:00,638.62,639.03,638.27,639.03,2400.0,610.2462,610.638,609.9117,610.638,2400.0
2021-04-14 10:20:00,639.42,639.54,637.78,637.95,3712.0,611.0106,611.1253,609.4435,609.6059,3712.0
2021-04-14 10:25:00,638.08,638.4,637.21,637.59,3888.0,609.7302,610.0359,608.8988,609.2619,3888.0
2021-04-14 10:30:00,637.44,637.65,636.83,637.59,3761.0,609.1186,609.3193,608.5357,609.2619,3761.0
2021-04-14 10:35:00,637.75,637.77,636.38,636.44,3565.0,609.4148,609.4339,608.1057,608.163,3565.0
2021-04-14 10:40:00,636.19,637.15,635.95,636.88,2200.0,607.9241,608.8415,607.6948,608.5835,2200.0
2021-04-14 10:45:00,636.93,638.4,636.93,638.36,3100.0,608.6313,610.0359,608.6313,609.9977,3100.0
2021-04-14 10:50:00,638.08,638.08,636.93,637.0,2894.0,609.7302,609.7302,608.6313,608.6981,2894.0
2021-04-14 10:55:00,636.67,637.17,636.43,636.43,1515.0,608.3828,608.8606,608.1535,608.1535,1515.0
2021-04-14 11:00:00,636.9,637.31,636.13,636.39,2696.0,608.6026,608.9944,607.8668,608.1152,2696.0
2021-04-14 11:05:00,636.16,636.5,635.87,635.91,2419.0,607.8955,608.2204,607.6184,607.6566,2419.0
2021-04-14 11:10:00,635.82,636.56,635.48,636.56,2715.0,607.5706,608.2777,607.2457,608.2777,2715.0
2021-04-14 11:15:00,636.62,636.65,635.85,635.85,4311.0,608.335,608.3637,607.5992,607.5992,4311.0
2021-04-14 11:20:00,635.85,636.31,635.26,635.63,4691.0,607.5992,608.0388,607.0355,607.389,4691.0
2021-04-14 11:25:00,635.71,636.26,635.46,636.01,1812.0,607.4655,607.991,607.2266,607.7521,1812.0
2021-04-14 11:30:00,635.99,635.99,635.0,635.0,2900.0,607.733,607.733,606.787,606.787,2900.0
2021-04-14 11:35:00,634.87,635.94,634.72,635.7,1079.0,606.6628,607.6852,606.5194,607.4559,1079.0
2021-04-14 11:40:00,635.93,635.93,635.86,635.93,950.0,607.6757,607.6757,607.6088,607.6757,950.0
2021-04-14 11:45:00,636.03,636.51,636.03,636.49,800.0,607.7712,608.2299,607.7712,608.2108,800.0
2021-04-14 11:50:00,636.82,636.82,636.21,636.7,1100.0,608.5261,608.5261,607.9432,608.4115,1100.0
2021-04-14 11:55:00,635.97,636.13,635.04,636.06,1540.0,607.7139,607.8668,606.8252,607.7999,1540.0
2021-04-14 12:00:00,635.44,636.07,633.79,633.79,1200.0,607.2075,607.8095,605.6308,605.6308,1200.0
2021-04-14 12:05:00,633.94,635.15,633.29,634.61,2425.0,605.7741,606.9303,605.153,606.4143,2425.0
2021-04-14 12:10:00,634.61,634.76,633.87,633.87,1607.0,606.4143,606.5577,605.7072,605.7072,1607.0
2021-04-14 12:15:00,634.38,634.61,634.05,634.61,1600.0,606.1946,606.4143,605.8792,606.4143,1600.0
2021-04-14 12:20:00,634.71,634.89,634.62,634.73,2075.0,606.5099,606.6819,606.4239,606.529,2075.0
2021-04-14 12:25:00,634.61,635.12,634.51,634.51,900.0,606.4143,606.9017,606.3188,606.3188,900.0
2021-04-14 12:30:00,634.48,635.17,634.31,635.17,1006.0,606.2901,606.9495,606.1277,606.9495,1006.0
2021-04-14 12:35:00,635.18,635.97,635.18,635.47,600.0,606.959,607.7139,606.959,607.2361,600.0
2021-04-14 12:40:00,635.84,635.86,635.61,635.77,979.0,607.5897,607.6088,607.3699,607.5228,979.0
2021-04-14 12:45:00,635.6,635.9,634.9,635.9,1326.0,607.3603,607.647,606.6914,607.647,1326.0
2021-04-14 12:50:00,636.2,636.47,636.07,636.39,1116.0,607.9337,608.1917,607.8095,608.1152,1116.0
2021-04-14 12:55:00,636.21,636.34,635.77,635.94,4214.0,607.9432,608.0675,607.5228,607.6852,4214.0
2021-04-14 13:00:00,635.74,636.24,635.33,635.59,2125.0,607.4941,607.9719,607.1023,607.3508,2125.0
2021-04-14 13:05:00,635.42,635.68,635.1,635.1,700.0,607.1883,607.4368,606.8826,606.8826,700.0
2021-04-14 13:10:00,635.09,635.16,634.93,635.1,3400.0,606.873,606.9399,606.7201,606.8826,3400.0
2021-04-14 13:15:00,635.0,636.09,634.99,636.09,2918.0,606.787,607.8286,606.7774,607.8286,2918.0
2021-04-14 13:20:00,635.84,636.08,635.61,635.64,2200.0,607.5897,607.819,607.3699,607.3986,2200.0
2021-04-14 13:25:00,635.61,635.61,634.95,634.95,3127.0,607.3699,607.3699,606.7392,606.7392,3127.0
2021-04-14 13:30:00,634.92,634.92,634.06,634.26,12595.0,606.7106,606.7106,605.8888,606.0799,12595.0
2021-04-14 13:35:00,634.22,634.27,633.35,633.99,3277.0,606.0417,606.0894,605.2103,605.8219,3277.0
2021-04-14 13:40:00,633.85,633.86,632.5,632.5,4823.0,605.6881,605.6977,604.3981,604.3981,4823.0
2021-04-14 13:45:00,632.4,633.33,632.4,633.28,2378.0,604.3025,605.1912,604.3025,605.1434,2378.0
2021-04-14 13:50:00,633.18,633.18,632.46,632.54,2895.0,605.0479,605.0479,604.3599,604.4363,2895.0
2021-04-14 13:55:00,632.73,632.73,630.02,630.57,2260.0,604.6179,604.6179,602.0283,602.5538,2260.0
2021-04-14 14:00:00,630.84,631.37,629.5,630.89,4138.0,602.8118,603.3183,601.5314,602.8596,4138.0
2021-04-14 14:05:00,630.02,630.36,628.25,628.31,4640.0,602.0283,602.3532,600.3369,600.3942,4640.0
2021-04-14 14:10:00,628.46,629.2,628.0,629.2,1886.0,600.5376,601.2447,600.098,601.2447,1886.0
2021-04-14 14:15:00,629.8,630.25,629.12,630.25,1300.0,601.818,602.248,601.1683,602.248,1300.0
2021-04-14 14:20:00,630.38,632.22,630.38,631.4,900.0,602.3723,604.1305,602.3723,603.347,900.0
2021-04-14 14:25:00,632.13,632.13,631.41,631.41,3500.0,604.0445,604.0445,603.3565,603.3565,3500.0
2021-04-14 14:30:00,631.83,632.83,631.73,631.73,1754.0,603.7578,604.7134,603.6623,603.6623,1754.0
2021-04-14 14:35:00,632.12,632.16,631.44,631.63,3300.0,604.035,604.0732,603.3852,603.5667,3300.0
2021-04-14 14:40:00,632.1,632.25,631.8,631.81,932.0,604.0159,604.1592,603.7292,603.7387,932.0
2021-04-14 14:45:00,631.66,631.95,631.39,631.39,1169.0,603.5954,603.8725,603.3374,603.3374,1169.0
2021-04-14 14:50:00,631.53,631.63,630.42,630.66,2007.0,603.4712,603.5667,602.4105,602.6398,2007.0
2021-04-14 14:55:00,630.02,630.19,629.35,629.63,4124.0,602.0283,602.1907,601.388,601.6556,4124.0
2021-04-14 15:00:00,629.21,629.36,627.75,629.0,3150.0,601.2543,601.3976,599.8591,601.0536,3150.0
2021-04-14 15:05:00,629.07,629.13,627.35,627.35,3686.0,601.1205,601.1778,599.4769,599.4769,3686.0
2021-04-14 15:10:00,627.61,628.94,627.04,628.94,3541.0,599.7253,600.9963,599.1807,600.9963,3541.0
2021-04-14 15:15:00,628.9,629.62,628.71,629.14,2317.0,600.958,601.646,600.7765,601.1874,2317.0
2021-04-14 15:20:00,628.4,629.5,628.24,629.16,3034.0,600.4802,601.5314,600.3274,601.2065,3034.0
2021-04-14 15:25:00,629.18,629.96,629.18,629.47,3364.0,601.2256,601.9709,601.2256,601.5027,3364.0
2021-04-14 15:30:00,629.78,630.15,629.28,630.15,3600.0,601.7989,602.1525,601.3211,602.1525,3600.0
2021-04-14 15:35:00,629.93,630.67,629.64,630.51,2090.0,601.9423,602.6494,601.6651,602.4965,2090.0
2021-04-14 15:40:00,630.79,630.8,629.67,630.1,2400.0,602.7641,602.7736,601.6938,602.1047,2400.0
2021-04-14 15:45:00,630.48,631.22,630.23,630.31,3947.0,602.4678,603.175,602.2289,602.3054,3947.0
2021-04-14 15:50:00,630.64,632.19,630.64,630.78,10108.0,602.6207,604.1019,602.6207,602.7545,10108.0
2021-04-14 15:55:00,630.51,631.6,630.14,631.52,20417.0,602.4965,603.5381,602.1429,603.4616,20417.0
2021-04-15 09:30:00,633.14,635.32,633.0,633.12,17502.0,605.0096,607.0928,604.8759,604.9905,17502.0
2021-04-15 09:35:00,633.5,633.83,631.45,631.45,7967.0,605.3536,605.669,603.3947,603.3947,7967.0
2021-04-15 09:40:00,631.57,631.57,629.56,630.26,18904.0,603.5094,603.5094,601.5887,602.2576,18904.0
2021-04-15 09:45:00,630.47,630.79,628.92,628.92,26983.0,602.4583,602.7641,600.9771,600.9771,26983.0
2021-04-15 09:50:00,629.3,629.85,628.73,628.82,10365.0,601.3403,601.8658,600.7956,600.8816,10365.0
2021-04-15 09:55:00,628.6,629.12,628.19,628.81,3400.0,600.6714,601.1683,600.2796,600.872,3400.0
2021-04-15 10:00:00,628.99,629.08,627.52,628.48,6045.0,601.044,601.13,599.6393,600.5567,6045.0
2021-04-15 10:05:00,628.99,630.68,628.57,630.64,6864.0,601.044,602.6589,600.6427,602.6207,6864.0
2021-04-15 10:10:00,630.83,631.98,630.53,631.98,4050.0,602.8023,603.9012,602.5156,603.9012,4050.0
2021-04-15 10:15:00,632.29,632.95,631.74,632.03,6366.0,604.1974,604.8281,603.6718,603.949,6366.0
2021-04-15 10:20:00,632.2,632.2,631.41,631.41,4004.0,604.1114,604.1114,603.3565,603.3565,4004.0
2021-04-15 10:25:00,631.75,633.88,631.72,633.58,4172.0,603.6814,605.7168,603.6527,605.4301,4172.0
2021-04-15 10:30:00,633.56,633.71,633.09,633.17,3370.0,605.411,605.5543,604.9619,605.0383,3370.0
2021-04-15 10:35:00,633.3,633.31,632.57,633.25,3700.0,605.1625,605.1721,604.465,605.1148,3700.0
2021-04-15 10:40:00,633.42,634.28,633.3,634.28,9773.0,605.2772,606.099,605.1625,606.099,9773.0
2021-04-15 10:45:00,634.38,635.11,634.21,635.06,7812.0,606.1946,606.8921,606.0321,606.8443,7812.0
2021-04-15 10:50:00,634.85,634.89,633.56,634.38,8799.0,606.6437,606.6819,605.411,606.1946,8799.0
2021-04-15 10:55:00,634.15,634.25,633.61,634.03,6754.0,605.9748,606.0703,605.4588,605.8601,6754.0
2021-04-15 11:00:00,634.05,635.36,634.05,635.24,5585.0,605.8792,607.131,605.8792,607.0163,5585.0
2021-04-15 11:05:00,635.22,635.92,635.22,635.78,4585.0,606.9972,607.6661,606.9972,607.5323,4585.0
2021-04-15 11:10:00,635.72,635.84,634.71,634.9,3773.0,607.475,607.5897,606.5099,606.6914,3773.0
2021-04-15 11:15:00,634.77,634.77,633.2,633.82,4391.0,606.5672,606.5672,605.067,605.6594,4391.0
2021-04-15 11:20:00,633.66,633.71,633.22,633.42,5692.0,605.5065,605.5543,605.0861,605.2772,5692.0
2021-04-15 11:25:00,633.34,633.83,632.71,632.99,4153.0,605.2008,605.669,604.5987,604.8663,4153.0
2021-04-15 11:30:00,632.92,633.77,632.92,633.71,13879.0,604.7994,605.6117,604.7994,605.5543,13879.0
2021-04-15 11:35:00,633.84,635.0,633.71,635.0,6600.0,605.6785,606.787,605.5543,606.787,6600.0
2021-04-15 11:40:00,635.72,636.81,635.72,636.6,1000.0,607.475,608.5166,607.475,608.3159,1000.0
2021-04-15 11:45:00,636.71,637.23,636.7,637.23,861.0,608.421,608.9179,608.4115,608.9179,861.0
2021-04-15 11:50:00,637.52,637.99,637.34,637.35,1124.0,609.195,609.6442,609.023,609.0326,1124.0
2021-04-15 11:55:00,637.32,637.33,637.04,637.04,300.0,609.0039,609.0135,608.7364,608.7364,300.0
2021-04-15 12:00:00,637.84,637.84,636.36,636.68,1945.0,609.5008,609.5008,608.0866,608.3924,1945.0
2021-04-15 12:05:00,636.64,636.97,636.31,636.85,1170.0,608.3541,608.6695,608.0388,608.5548,1170.0
2021-04-15 12:10:00,637.59,639.25,637.59,639.15,5636.0,609.2619,610.8482,609.2619,610.7526,5636.0
2021-04-15 12:15:00,639.34,639.69,638.97,639.56,32888.0,610.9342,611.2686,610.5806,611.1444,32888.0
2021-04-15 12:20:00,639.58,640.26,639.31,640.1,26584.0,611.1635,611.8133,610.9055,611.6604,26584.0
2021-04-15 12:25:00,640.25,640.48,639.5,639.95,10891.0,611.8037,612.0235,611.0871,611.5171,10891.0
2021-04-15 12:30:00,640.05,640.14,638.49,638.72,4019.0,611.6126,611.6986,610.1219,610.3417,4019.0
2021-04-15 12:35:00,638.57,640.52,638.56,640.2,7902.0,610.1984,612.0618,610.1888,611.756,7902.0
2021-04-15 12:40:00,640.46,640.51,639.98,640.46,1707.0,612.0044,612.0522,611.5457,612.0044,1707.0
2021-04-15 12:45:00,639.8,639.91,638.51,639.39,4560.0,611.3737,611.4789,610.1411,610.982,4560.0
2021-04-15 12:50:00,639.4,640.03,639.4,639.7,980.0,610.9915,611.5935,610.9915,611.2782,980.0
2021-04-15 12:55:00,638.95,640.0,637.84,637.84,1019.0,610.5615,611.5649,609.5008,609.5008,1019.0
2021-04-15 13:00:00,637.99,638.25,637.87,638.1,1700.0,609.6442,609.8926,609.5295,609.7493,1700.0
2021-04-15 13:05:00,638.28,638.28,638.22,638.22,500.0,609.9213,609.9213,609.8639,609.8639,500.0
2021-04-15 13:10:00,638.27,638.27,637.56,637.78,1911.0,609.9117,609.9117,609.2333,609.4435,1911.0
2021-04-15 13:15:00,637.44,638.63,637.44,638.63,1030.0,609.1186,610.2557,609.1186,610.2557,1030.0
2021-04-15 13:20:00,638.36,639.15,637.92,639.08,2200.0,609.9977,610.7526,609.5773,610.6857,2200.0
2021-04-15 13:25:00,639.15,639.44,638.76,638.76,4302.0,610.7526,611.0297,610.3799,610.3799,4302.0
2021-04-15 13:30:00,638.91,639.29,638.91,639.28,7730.0,610.5233,610.8864,610.5233,610.8768,7730.0
2021-04-15 13:35:00,639.45,639.98,639.45,639.98,2460.0,611.0393,611.5457,611.0393,611.5457,2460.0
2021-04-15 13:40:00,639.98,640.9,639.8,640.89,3360.0,611.5457,612.4249,611.3737,612.4153,3360.0
2021-04-15 13:45:00,640.8,641.36,640.4,640.74,3508.0,612.3293,612.8644,611.9471,612.272,3508.0
2021-04-15 13:50:00,640.8,640.93,640.22,640.93,990.0,612.3293,612.4535,611.7751,612.4535,990.0
2021-04-15 13:55:00,641.26,641.49,641.03,641.44,1309.0,612.7689,612.9887,612.5491,612.9409,1309.0
2021-04-15 14:00:00,641.49,642.68,641.38,641.99,3389.0,612.9887,614.1258,612.8835,613.4664,3389.0
2021-04-15 14:05:00,642.59,642.88,641.87,642.15,2514.0,614.0398,614.3169,613.3518,613.6193,2514.0
2021-04-15 14:10:00,642.15,642.33,641.59,641.84,1828.0,613.6193,613.7913,613.0842,613.3231,1828.0
2021-04-15 14:15:00,641.51,642.57,641.51,642.21,2544.0,613.0078,614.0207,613.0078,613.6767,2544.0
2021-04-15 14:20:00,642.15,642.6,642.02,642.02,1500.0,613.6193,614.0493,613.4951,613.4951,1500.0
2021-04-15 14:25:00,642.03,642.56,641.8,642.0,1600.0,613.5047,614.0111,613.2849,613.476,1600.0
2021-04-15 14:30:00,641.86,642.12,641.4,642.12,1273.0,613.3422,613.5907,612.9027,613.5907,1273.0
2021-04-15 14:35:00,641.91,642.13,641.38,641.38,1903.0,613.39,613.6002,612.8835,612.8835,1903.0
2021-04-15 14:40:00,641.07,641.96,641.07,641.96,3207.0,612.5873,613.4378,612.5873,613.4378,3207.0
2021-04-15 14:45:00,642.15,642.18,640.37,640.41,2817.0,613.6193,613.648,611.9184,611.9566,2817.0
2021-04-15 14:50:00,640.59,641.19,640.56,640.95,1914.0,612.1286,612.702,612.1,612.4726,1914.0
2021-04-15 14:55:00,640.95,641.42,640.79,641.2,4931.0,612.4726,612.9218,612.3198,612.7115,4931.0
2021-04-15 15:00:00,641.31,641.42,641.2,641.24,1150.0,612.8167,612.9218,612.7115,612.7498,1150.0
2021-04-15 15:05:00,641.42,641.76,640.74,640.74,4118.0,612.9218,613.2467,612.272,612.272,4118.0
2021-04-15 15:10:00,640.74,640.98,640.28,640.98,4359.0,612.272,612.5013,611.8324,612.5013,4359.0
2021-04-15 15:15:00,641.18,641.63,641.17,641.32,4942.0,612.6924,613.1224,612.6829,612.8262,4942.0
2021-04-15 15:20:00,641.39,641.7,641.12,641.67,8411.0,612.8931,613.1893,612.6351,613.1607,8411.0
2021-04-15 15:25:00,641.82,642.0,640.59,641.43,16344.0,613.304,613.476,612.1286,612.9313,16344.0
2021-04-15 15:30:00,641.25,641.68,640.87,641.54,5644.0,612.7593,613.1702,612.3962,613.0364,5644.0
2021-04-15 15:35:00,641.68,642.26,641.32,641.32,6190.0,613.1702,613.7244,612.8262,612.8262,6190.0
2021-04-15 15:40:00,641.0,641.64,640.66,641.29,5082.0,612.5204,613.132,612.1955,612.7975,5082.0
2021-04-15 15:45:00,641.51,642.05,641.15,641.94,8704.0,613.0078,613.5238,612.6638,613.4187,8704.0
2021-04-15 15:50:00,642.11,642.9,641.25,641.36,14597.0,613.5811,614.336,612.7593,612.8644,14597.0
2021-04-15 15:55:00,641.43,642.13,640.92,642.09,22942.0,612.9313,613.6002,612.444,613.562,22942.0
2021-04-16 09:30:00,640.26,640.96,638.6,640.07,36628.0,611.8133,612.4822,610.2271,611.6317,36628.0
2021-04-16 09:35:00,639.62,639.98,639.03,639.62,4474.0,611.2017,611.5457,610.638,611.2017,4474.0
2021-04-16 09:40:00,639.51,639.6,638.49,639.6,3382.0,611.0966,611.1826,610.1219,611.1826,3382.0
2021-04-16 09:45:00,639.88,640.91,639.08,640.91,4933.0,611.4502,612.4344,610.6857,612.4344,4933.0
2021-04-16 09:50:00,641.06,641.09,639.91,639.91,6395.0,612.5778,612.6064,611.4789,611.4789,6395.0
2021-04-16 09:55:00,639.56,639.73,638.91,639.03,4074.0,611.1444,611.3069,610.5233,610.638,4074.0
2021-04-16 10:00:00,638.95,640.7,638.48,640.7,4320.0,610.5615,612.2338,610.1124,612.2338,4320.0
2021-04-16 10:05:00,641.09,642.3,640.68,642.14,3582.0,612.6064,613.7627,612.2146,613.6098,3582.0
2021-04-16 10:10:00,642.68,643.04,642.63,642.63,2350.0,614.1258,614.4698,614.078,614.078,2350.0
2021-04-16 10:15:00,642.6,643.59,642.35,643.59,3197.0,614.0493,614.9954,613.8104,614.9954,3197.0
2021-04-16 10:20:00,643.22,643.22,641.51,641.51,3111.0,614.6418,614.6418,613.0078,613.0078,3111.0
2021-04-16 10:25:00,641.86,642.34,640.73,640.73,5843.0,613.3422,613.8009,612.2624,612.2624,5843.0
2021-04-16 10:30:00,640.71,641.42,640.2,640.2,4484.0,612.2433,612.9218,611.756,611.756,4484.0
2021-04-16 10:35:00,640.18,640.18,639.23,640.16,4149.0,611.7369,611.7369,610.8291,611.7177,4149.0
2021-04-16 10:40:00,640.52,641.03,640.41,640.99,2700.0,612.0618,612.5491,611.9566,612.5109,2700.0
2021-04-16 10:45:00,640.74,642.0,640.55,641.34,5351.0,612.272,613.476,612.0904,612.8453,5351.0
2021-04-16 10:50:00,641.1,641.3,640.91,641.3,600.0,612.616,612.8071,612.4344,612.8071,600.0
2021-04-16 10:55:00,641.33,641.33,640.95,641.01,2044.0,612.8358,612.8358,612.4726,612.53,2044.0
2021-04-16 11:00:00,640.92,641.04,640.49,640.87,2688.0,612.444,612.5586,612.0331,612.3962,2688.0
2021-04-16 11:05:00,640.96,642.06,640.96,641.61,3716.0,612.4822,613.5333,612.4822,613.1033,3716.0
2021-04-16 11:10:00,641.28,641.82,641.28,641.36,3081.0,612.788,613.304,612.788,612.8644,3081.0
2021-04-16 11:15:00,641.6,641.98,641.2,641.4,4851.0,613.0938,613.4569,612.7115,612.9027,4851.0
2021-04-16 11:20:00,641.44,641.74,641.28,641.71,4179.0,612.9409,613.2275,612.788,613.1989,4179.0
2021-04-16 11:25:00,641.51,641.51,640.88,640.91,2359.0,613.0078,613.0078,612.4058,612.4344,2359.0
2021-04-16 11:30:00,641.31,642.5,641.31,642.21,2300.0,612.8167,613.9538,612.8167,613.6767,2300.0
2021-04-16 11:35:00,642.72,643.18,642.34,642.82,2831.0,614.164,614.6036,613.8009,614.2596,2831.0
2021-04-16 11:40:00,642.91,643.1,642.27,642.27,3260.0,614.3456,614.5271,613.734,613.734,3260.0
2021-04-16 11:45:00,642.28,642.87,642.04,642.75,1100.0,613.7436,614.3073,613.5142,614.1927,1100.0
2021-04-16 11:50:00,642.58,642.75,642.48,642.49,500.0,614.0302,614.1927,613.9347,613.9442,500.0
2021-04-16 11:55:00,642.93,643.12,642.73,642.91,2507.0,614.3647,614.5462,614.1736,614.3456,2507.0
2021-04-16 12:00:00,643.31,644.23,643.31,643.78,1359.0,614.7278,615.6069,614.7278,615.1769,1359.0
2021-04-16 12:05:00,643.92,644.3,643.64,644.2,1146.0,615.3107,615.6738,615.0431,615.5782,1146.0
2021-04-16 12:10:00,644.15,644.72,644.08,644.42,2698.0,615.5305,616.0751,615.4636,615.7885,2698.0
2021-04-16 12:15:00,644.59,645.66,644.59,645.31,2826.0,615.9509,616.9734,615.9509,616.6389,2826.0
2021-04-16 12:20:00,645.34,645.7,645.31,645.58,1799.0,616.6676,617.0116,616.6389,616.8969,1799.0
2021-04-16 12:25:00,645.7,645.7,645.02,645.23,1423.0,617.0116,617.0116,616.3618,616.5625,1423.0
2021-04-16 12:30:00,645.13,645.13,644.18,644.19,1013.0,616.4669,616.4669,615.5591,615.5687,1013.0
2021-04-16 12:35:00,644.54,644.54,644.0,644.36,1427.0,615.9031,615.9031,615.3871,615.7311,1427.0
2021-04-16 12:40:00,644.56,644.82,644.53,644.82,600.0,615.9223,616.1707,615.8936,616.1707,600.0
2021-04-16 12:45:00,645.28,645.36,644.87,645.2,1200.0,616.6103,616.6867,616.2185,616.5338,1200.0
2021-04-16 12:50:00,645.18,645.18,644.09,644.46,2200.0,616.5147,616.5147,615.4731,615.8267,2200.0
2021-04-16 12:55:00,644.32,644.66,644.25,644.66,1902.0,615.6929,616.0178,615.626,616.0178,1902.0
2021-04-16 13:00:00,644.66,645.48,644.2,645.19,3469.0,616.0178,616.8014,615.5782,616.5243,3469.0
2021-04-16 13:05:00,645.34,645.45,645.0,645.07,1631.0,616.6676,616.7727,616.3427,616.4096,1631.0
2021-04-16 13:10:00,644.86,644.99,644.56,644.98,1244.0,616.2089,616.3332,615.9223,616.3236,1244.0
2021-04-16 13:15:00,644.67,645.03,644.67,645.01,717.0,616.0274,616.3714,616.0274,616.3523,717.0
2021-04-16 13:20:00,645.17,645.17,644.52,644.91,3500.0,616.5052,616.5052,615.884,616.2567,3500.0
2021-04-16 13:25:00,645.13,645.26,644.99,644.99,1536.0,616.4669,616.5912,616.3332,616.3332,1536.0
2021-04-16 13:30:00,644.88,644.91,644.51,644.83,3006.0,616.228,616.2567,615.8745,616.1803,3006.0
2021-04-16 13:35:00,645.1,645.1,645.08,645.1,500.0,616.4383,616.4383,616.4192,616.4383,500.0
2021-04-16 13:40:00,644.84,645.14,644.66,645.14,1485.0,616.1898,616.4765,616.0178,616.4765,1485.0
2021-04-16 13:45:00,645.22,645.38,644.71,644.72,4321.0,616.5529,616.7058,616.0656,616.0751,4321.0
2021-04-16 13:50:00,644.74,645.0,644.56,645.0,3146.0,616.0943,616.3427,615.9223,616.3427,3146.0
2021-04-16 13:55:00,644.76,644.77,644.5,644.75,3018.0,616.1134,616.1229,615.8649,616.1038,3018.0
2021-04-16 14:00:00,644.75,645.97,644.69,645.45,8172.0,616.1038,617.2696,616.0465,616.7727,8172.0
2021-04-16 14:05:00,645.58,645.97,645.21,645.97,2411.0,616.8969,617.2696,616.5434,617.2696,2411.0
2021-04-16 14:10:00,645.66,645.8,645.24,645.24,1600.0,616.9734,617.1072,616.572,616.572,1600.0
2021-04-16 14:15:00,645.3,646.46,645.26,646.08,6559.0,616.6294,617.7378,616.5912,617.3747,6559.0
2021-04-16 14:20:00,646.4,646.44,645.66,646.0,1490.0,617.6805,617.7187,616.9734,617.2983,1490.0
2021-04-16 14:25:00,646.13,646.37,645.49,646.03,2510.0,617.4225,617.6518,616.8109,617.3269,2510.0
2021-04-16 14:30:00,646.17,646.94,646.17,646.94,1911.0,617.4607,618.1965,617.4607,618.1965,1911.0
2021-04-16 14:35:00,646.75,646.99,646.47,646.71,2421.0,618.015,618.2443,617.7474,617.9767,2421.0
2021-04-16 14:40:00,646.59,646.78,646.59,646.77,1416.0,617.8621,618.0436,617.8621,618.0341,1416.0
2021-04-16 14:45:00,646.46,646.92,646.08,646.53,3061.0,617.7378,618.1774,617.3747,617.8047,3061.0
2021-04-16 14:50:00,646.57,647.18,646.34,647.18,2496.0,617.843,618.4258,617.6232,618.4258,2496.0
2021-04-16 14:55:00,647.0,647.24,646.81,647.0,4079.0,618.2538,618.4832,618.0723,618.2538,4079.0
2021-04-16 15:00:00,646.91,647.31,646.87,647.0,3340.0,618.1678,618.5501,618.1296,618.2538,3340.0
2021-04-16 15:05:00,647.31,647.53,647.1,647.53,1507.0,618.5501,618.7603,618.3494,618.7603,1507.0
2021-04-16 15:10:00,647.56,647.75,647.12,647.5,5235.0,618.789,618.9705,618.3685,618.7316,5235.0
2021-04-16 15:15:00,647.46,647.94,647.44,647.75,3725.0,618.6934,619.1521,618.6743,618.9705,3725.0
2021-04-16 15:20:00,647.85,647.85,647.12,647.21,2862.0,619.0661,619.0661,618.3685,618.4545,2862.0
2021-04-16 15:25:00,647.22,647.42,646.95,647.42,1556.0,618.4641,618.6552,618.2061,618.6552,1556.0
2021-04-16 15:30:00,647.36,647.37,646.7,646.8,3402.0,618.5979,618.6074,617.9672,618.0627,3402.0
2021-04-16 15:35:00,646.83,646.83,646.34,646.77,2200.0,618.0914,618.0914,617.6232,618.0341,2200.0
2021-04-16 15:40:00,646.98,646.99,646.5,646.83,2990.0,618.2347,618.2443,617.7761,618.0914,2990.0
2021-04-16 15:45:00,646.91,646.91,645.97,646.5,3700.0,618.1678,618.1678,617.2696,617.7761,3700.0
2021-04-16 15:50:00,646.5,646.82,645.49,646.23,13330.0,617.7761,618.0818,616.8109,617.5181,13330.0
2021-04-16 15:55:00,646.74,646.74,645.67,645.97,15917.0,618.0054,618.0054,616.9829,617.2696,15917.0
2021-04-19 09:30:00,637.64,639.03,637.29,638.17,34329.0,609.3097,610.638,608.9753,609.8162,34329.0
2021-04-19 09:35:00,638.27,638.61,636.79,636.82,15537.0,609.9117,610.2366,608.4975,608.5261,15537.0
2021-04-19 09:40:00,636.86,637.97,636.84,637.62,30316.0,608.5644,609.625,608.5453,609.2906,30316.0
2021-04-19 09:45:00,637.54,637.54,636.27,636.95,8696.0,609.2142,609.2142,608.0006,608.6504,8696.0
2021-04-19 09:50:00,636.78,637.62,636.62,637.21,10225.0,608.4879,609.2906,608.335,608.8988,10225.0
2021-04-19 09:55:00,637.48,638.6,636.95,638.42,6661.0,609.1568,610.2271,608.6504,610.0551,6661.0
2021-04-19 10:00:00,638.63,639.26,636.91,636.91,7722.0,610.2557,610.8577,608.6121,608.6121,7722.0
2021-04-19 10:05:00,636.81,636.9,634.36,635.04,12091.0,608.5166,608.6026,606.1754,606.8252,12091.0
2021-04-19 10:10:00,634.86,634.94,632.94,633.85,15728.0,606.6532,606.7297,604.8185,605.6881,15728.0
2021-04-19 10:15:00,633.71,634.36,632.78,634.35,14385.0,605.5543,606.1754,604.6656,606.1659,14385.0
2021-04-19 10:20:00,634.25,634.89,633.83,634.22,14334.0,606.0703,606.6819,605.669,606.0417,14334.0
2021-04-19 10:25:00,634.18,634.42,632.37,632.5,21844.0,606.0034,606.2328,604.2739,604.3981,21844.0
2021-04-19 10:30:00,632.55,632.55,631.14,631.54,24947.0,604.4459,604.4459,603.0985,603.4807,24947.0
2021-04-19 10:35:00,631.38,631.5,630.15,630.29,16436.0,603.3278,603.4425,602.1525,602.2863,16436.0
2021-04-19 10:40:00,630.53,630.67,629.6,630.33,6655.0,602.5156,602.6494,601.6269,602.3245,6655.0
2021-04-19 10:45:00,630.15,630.15,627.64,627.91,5752.0,602.1525,602.1525,599.754,600.012,5752.0
2021-04-19 10:50:00,627.82,630.31,627.51,629.81,13627.0,599.926,602.3054,599.6298,601.8276,13627.0
2021-04-19 10:55:00,629.76,630.05,628.77,630.02,5686.0,601.7798,602.0569,600.8338,602.0283,5686.0
2021-04-19 11:00:00,630.07,630.12,629.17,629.19,4200.0,602.076,602.1238,601.216,601.2351,4200.0
2021-04-19 11:05:00,628.96,629.3,628.57,628.89,2946.0,601.0154,601.3403,600.6427,600.9485,2946.0
2021-04-19 11:10:00,628.49,628.57,627.45,627.83,5333.0,600.5662,600.6427,599.5725,599.9356,5333.0
2021-04-19 11:15:00,627.93,629.41,627.86,629.39,9159.0,600.0311,601.4454,599.9642,601.4263,9159.0
2021-04-19 11:20:00,629.46,629.66,628.5,628.88,9561.0,601.4931,601.6843,600.5758,600.9389,9561.0
2021-04-19 11:25:00,628.9,629.88,628.86,629.88,4012.0,600.958,601.8945,600.9198,601.8945,4012.0
2021-04-19 11:30:00,628.84,628.84,627.83,627.91,6361.0,600.9007,600.9007,599.9356,600.012,6361.0
2021-04-19 11:35:00,627.52,628.35,627.5,627.82,5748.0,599.6393,600.4325,599.6202,599.926,5748.0
2021-04-19 11:40:00,628.61,628.74,627.02,627.45,5820.0,600.6809,600.8051,599.1616,599.5725,5820.0
2021-04-19 11:45:00,627.02,628.76,626.34,628.51,6585.0,599.1616,600.8242,598.5118,600.5854,6585.0
2021-04-19 11:50:00,628.65,630.15,628.34,630.14,5200.0,600.7191,602.1525,600.4229,602.1429,5200.0
2021-04-19 11:55:00,630.0,630.0,627.31,628.03,5500.0,602.0092,602.0092,599.4387,600.1267,5500.0
2021-04-19 12:00:00,627.8,627.84,625.02,625.55,8356.0,599.9069,599.9451,597.2504,597.7569,8356.0
2021-04-19 12:05:00,625.72,626.3,624.62,626.06,9672.0,597.9193,598.4735,596.8682,598.2442,9672.0
2021-04-19 12:10:00,626.59,628.01,626.32,626.59,4106.0,598.7507,600.1076,598.4927,598.7507,4106.0
2021-04-19 12:15:00,627.05,627.92,626.96,627.49,5317.0,599.1902,600.0216,599.1042,599.6107,5317.0
2021-04-19 12:20:00,627.68,628.13,627.24,627.25,4500.0,599.7922,600.2222,599.3718,599.3813,4500.0
2021-04-19 12:25:00,627.04,627.15,624.76,625.37,4174.0,599.1807,599.2858,597.002,597.5849,4174.0
2021-04-19 12:30:00,625.35,625.41,624.2,624.45,4805.0,597.5658,597.6231,596.4668,596.7057,4805.0
2021-04-19 12:35:00,624.22,624.48,623.12,623.12,8087.0,596.486,596.7344,595.4348,595.4348,8087.0
2021-04-19 12:40:00,623.39,623.81,622.45,623.48,4909.0,595.6928,596.0942,594.7946,595.7788,4909.0
2021-04-19 12:45:00,623.27,624.76,622.99,624.75,4899.0,595.5782,597.002,595.3106,596.9924,4899.0
2021-04-19 12:50:00,624.51,624.98,624.0,624.0,5448.0,596.7631,597.2122,596.2757,596.2757,5448.0
2021-04-19 12:55:00,624.3,625.58,624.25,625.03,6989.0,596.5624,597.7855,596.5146,597.26,6989.0
2021-04-19 13:00:00,624.73,626.09,624.63,626.09,3887.0,596.9733,598.2729,596.8777,598.2729,3887.0
2021-04-19 13:05:00,626.09,626.55,625.7,625.88,11878.0,598.2729,598.7124,597.9002,598.0722,11878.0
2021-04-19 13:10:00,625.81,627.37,625.8,627.37,4241.0,598.0053,599.496,597.9958,599.496,4241.0
2021-04-19 13:15:00,627.85,627.85,627.27,627.76,4350.0,599.9547,599.9547,599.4004,599.8687,4350.0
2021-04-19 13:20:00,627.76,628.51,627.52,627.52,3556.0,599.8687,600.5854,599.6393,599.6393,3556.0
2021-04-19 13:25:00,627.58,627.58,626.16,626.81,4550.0,599.6967,599.6967,598.3398,598.9609,4550.0
2021-04-19 13:30:00,626.81,626.85,625.46,626.01,4000.0,598.9609,598.9991,597.6709,598.1964,4000.0
2021-04-19 13:35:00,626.23,627.18,625.96,626.59,5275.0,598.4067,599.3144,598.1487,598.7507,5275.0
2021-04-19 13:40:00,626.19,626.19,625.01,625.28,5220.0,598.3684,598.3684,597.2409,597.4989,5220.0
2021-04-19 13:45:00,625.33,625.35,624.59,624.76,4856.0,597.5466,597.5658,596.8395,597.002,4856.0
2021-04-19 13:50:00,624.97,625.19,624.72,625.19,3390.0,597.2026,597.4129,596.9637,597.4129,3390.0
2021-04-19 13:55:00,625.05,625.33,624.43,625.13,5300.0,597.2791,597.5466,596.6866,597.3555,5300.0
2021-04-19 14:00:00,625.51,626.31,624.91,625.69,3733.0,597.7186,598.4831,597.1453,597.8906,3733.0
2021-04-19 14:05:00,625.48,626.37,623.3,623.99,9124.0,597.69,598.5404,595.6068,596.2662,9124.0
2021-04-19 14:10:00,623.67,625.01,623.67,624.3,3110.0,595.9604,597.2409,595.9604,596.5624,3110.0
2021-04-19 14:15:00,624.29,624.88,624.0,624.04,3740.0,596.5528,597.1166,596.2757,596.314,3740.0
2021-04-19 14:20:00,624.43,625.59,624.41,625.59,3739.0,596.6866,597.7951,596.6675,597.7951,3739.0
2021-04-19 14:25:00,625.9,625.94,625.28,625.84,830.0,598.0913,598.1295,597.4989,598.034,830.0
2021-04-19 14:30:00,625.27,625.51,624.77,624.77,2227.0,597.4893,597.7186,597.0115,597.0115,2227.0
2021-04-19 14:35:00,624.57,624.87,623.2,623.91,2949.0,596.8204,597.1071,595.5113,596.1897,2949.0
2021-04-19 14:40:00,623.4,625.12,623.4,624.43,800.0,595.7024,597.346,595.7024,596.6866,800.0
2021-04-19 14:45:00,624.42,625.63,624.42,625.23,1100.0,596.6771,597.8333,596.6771,597.4511,1100.0
2021-04-19 14:50:00,624.84,625.49,624.75,625.07,1119.0,597.0784,597.6995,596.9924,597.2982,1119.0
2021-04-19 14:55:00,625.3,625.9,625.24,625.42,6957.0,597.518,598.0913,597.4606,597.6326,6957.0
2021-04-19 15:00:00,625.4,627.13,625.05,626.94,5212.0,597.6135,599.2667,597.2791,599.0851,5212.0
2021-04-19 15:05:00,627.17,627.29,625.6,625.95,10101.0,599.3049,599.4196,597.8046,598.1391,10101.0
2021-04-19 15:10:00,625.45,626.03,624.01,624.01,4720.0,597.6613,598.2155,596.2853,596.2853,4720.0
2021-04-19 15:15:00,624.14,624.88,623.45,624.59,5390.0,596.4095,597.1166,595.7502,596.8395,5390.0
2021-04-19 15:20:00,624.82,625.54,623.92,625.04,7724.0,597.0593,597.7473,596.1993,597.2695,7724.0
2021-04-19 15:25:00,625.09,625.59,624.43,625.59,3800.0,597.3173,597.7951,596.6866,597.7951,3800.0
2021-04-19 15:30:00,625.66,625.66,624.43,625.01,6434.0,597.862,597.862,596.6866,597.2409,6434.0
2021-04-19 15:35:00,625.22,625.87,625.04,625.75,5236.0,597.4415,598.0627,597.2695,597.948,5236.0
2021-04-19 15:40:00,625.78,627.27,625.78,626.82,6853.0,597.9766,599.4004,597.9766,598.9704,6853.0
2021-04-19 15:45:00,626.9,627.68,626.24,627.65,12839.0,599.0469,599.7922,598.4162,599.7636,12839.0
2021-04-19 15:50:00,627.2,630.72,627.2,630.71,21976.0,599.3336,602.6972,599.3336,602.6876,21976.0
2021-04-19 15:55:00,630.91,631.78,629.64,630.11,49467.0,602.8787,603.7101,601.6651,602.1143,49467.0
2021-04-20 09:30:00,625.74,627.67,624.05,624.05,23914.0,597.9384,599.7827,596.3235,596.3235,23914.0
2021-04-20 09:35:00,623.54,627.16,623.54,624.63,9684.0,595.8362,599.2953,595.8362,596.8777,9684.0
2021-04-20 09:40:00,624.76,625.91,624.38,625.34,13172.0,597.002,598.1009,596.6389,597.5562,13172.0
2021-04-20 09:45:00,625.57,626.58,625.56,626.49,5396.0,597.776,598.7411,597.7664,598.6551,5396.0
2021-04-20 09:50:00,626.34,627.43,626.04,627.37,5530.0,598.5118,599.5533,598.2251,599.496,5530.0
2021-04-20 09:55:00,626.91,626.91,625.25,626.42,5700.0,599.0564,599.0564,597.4702,598.5882,5700.0
2021-04-20 10:00:00,626.31,627.74,625.59,625.59,3858.0,598.4831,599.8496,597.7951,597.7951,3858.0
2021-04-20 10:05:00,625.57,626.91,625.5,625.57,5206.0,597.776,599.0564,597.7091,597.776,5206.0
2021-04-20 10:10:00,625.28,626.04,624.57,625.72,9494.0,597.4989,598.2251,596.8204,597.9193,9494.0
2021-04-20 10:15:00,625.67,626.58,625.67,626.01,5343.0,597.8715,598.7411,597.8715,598.1964,5343.0
2021-04-20 10:20:00,625.79,626.53,625.56,626.23,4921.0,597.9862,598.6933,597.7664,598.4067,4921.0
2021-04-20 10:25:00,626.55,627.79,626.37,626.99,2900.0,598.7124,599.8973,598.5404,599.1329,2900.0
2021-04-20 10:30:00,626.98,626.98,624.21,624.41,5600.0,599.1233,599.1233,596.4764,596.6675,5600.0
2021-04-20 10:35:00,624.35,625.83,623.99,624.55,7000.0,596.6102,598.0244,596.2662,596.8013,7000.0
2021-04-20 10:40:00,624.22,624.22,620.67,621.05,8105.0,596.486,596.486,593.0937,593.4568,8105.0
2021-04-20 10:45:00,620.96,621.28,619.5,620.13,11186.0,593.3708,593.6766,591.9757,592.5777,11186.0
2021-04-20 10:50:00,619.99,620.08,618.14,618.94,5322.0,592.4439,592.5299,590.6761,591.4405,5322.0
2021-04-20 10:55:00,618.5,620.46,618.29,619.44,16150.0,591.0201,592.893,590.8194,591.9183,16150.0
2021-04-20 11:00:00,618.96,619.64,618.32,619.4,5225.0,591.4597,592.1094,590.8481,591.8801,5225.0
2021-04-20 11:05:00,619.76,621.09,619.64,620.87,3324.0,592.2241,593.495,592.1094,593.2848,3324.0
2021-04-20 11:10:00,621.1,621.27,620.03,620.16,3149.0,593.5046,593.667,592.4821,592.6063,3149.0
2021-04-20 11:15:00,619.77,620.27,616.14,616.14,23504.0,592.2337,592.7115,588.765,588.765,23504.0
2021-04-20 11:20:00,616.48,616.82,615.54,615.86,10921.0,589.0898,589.4147,588.1916,588.4974,10921.0
2021-04-20 11:25:00,616.03,617.18,616.03,617.0,10700.0,588.6598,589.7587,588.6598,589.5867,10700.0
2021-04-20 11:30:00,617.35,617.79,616.16,616.16,11443.0,589.9212,590.3416,588.7841,588.7841,11443.0
2021-04-20 11:35:00,616.12,616.54,615.64,616.37,6163.0,588.7458,589.1472,588.2872,588.9847,6163.0
2021-04-20 11:40:00,616.84,616.84,615.91,616.05,620.0,589.4339,589.4339,588.5452,588.679,620.0
2021-04-20 11:45:00,616.01,617.58,615.55,617.58,4925.0,588.6407,590.141,588.2012,590.141,4925.0
2021-04-20 11:50:00,617.66,617.66,616.53,617.21,10600.0,590.2174,590.2174,589.1376,589.7874,10600.0
2021-04-20 11:55:00,616.93,616.93,616.72,616.88,900.0,589.5199,589.5199,589.3192,589.4721,900.0
2021-04-20 12:00:00,616.5,617.1,615.3,616.84,4125.0,589.109,589.6823,587.9623,589.4339,4125.0
2021-04-20 12:05:00,616.68,616.88,616.48,616.55,2100.0,589.281,589.4721,589.0898,589.1567,2100.0
2021-04-20 12:10:00,616.55,618.89,616.51,618.89,3216.0,589.1567,591.3928,589.1185,591.3928,3216.0
2021-04-20 12:15:00,618.5,619.09,618.17,618.35,6425.0,591.0201,591.5839,590.7048,590.8768,6425.0
2021-04-20 12:20:00,618.22,618.76,617.73,617.73,2064.0,590.7525,591.2685,590.2843,590.2843,2064.0
2021-04-20 12:25:00,617.73,618.68,617.72,618.01,3008.0,590.2843,591.1921,590.2748,590.5519,3008.0
2021-04-20 12:30:00,618.22,618.22,617.2,617.5,2617.0,590.7525,590.7525,589.7779,590.0645,2617.0
2021-04-20 12:35:00,617.1,617.75,616.7,617.31,4894.0,589.6823,590.3034,589.3001,589.883,4894.0
2021-04-20 12:40:00,617.06,617.06,615.68,615.89,3943.0,589.6441,589.6441,588.3254,588.5261,3943.0
2021-04-20 12:45:00,615.56,616.21,615.48,615.71,4100.0,588.2107,588.8318,588.1343,588.3541,4100.0
2021-04-20 12:50:00,616.02,616.42,615.36,615.36,3220.0,588.6503,589.0325,588.0196,588.0196,3220.0
2021-04-20 12:55:00,615.38,616.64,615.31,616.25,5322.0,588.0387,589.2427,587.9718,588.8701,5322.0
2021-04-20 13:00:00,615.73,616.26,615.72,615.73,3382.0,588.3732,588.8796,588.3636,588.3732,3382.0
2021-04-20 13:05:00,615.46,615.64,615.15,615.54,2166.0,588.1152,588.2872,587.8189,588.1916,2166.0
2021-04-20 13:10:00,615.0,615.24,614.5,614.74,2034.0,587.6756,587.9049,587.1978,587.4272,2034.0
2021-04-20 13:15:00,614.51,615.76,614.38,615.35,7101.0,587.2074,588.4018,587.0831,588.0101,7101.0
2021-04-20 13:20:00,614.84,615.14,613.16,613.19,4186.0,587.5227,587.8094,585.9174,585.946,4186.0
2021-04-20 13:25:00,613.1,613.6,612.78,613.6,11298.0,585.86,586.3378,585.5542,586.3378,11298.0
2021-04-20 13:30:00,613.98,614.36,613.0,613.96,8102.0,586.7009,587.064,585.7645,586.6818,8102.0
2021-04-20 13:35:00,614.12,614.78,613.91,614.78,1300.0,586.8347,587.4654,586.634,587.4654,1300.0
2021-04-20 13:40:00,614.45,614.97,614.06,614.32,2222.0,587.15,587.6469,586.7774,587.0258,2222.0
2021-04-20 13:45:00,614.14,615.12,613.93,615.12,1642.0,586.8538,587.7903,586.6531,587.7903,1642.0
2021-04-20 13:50:00,614.72,615.25,614.33,614.53,2734.0,587.408,587.9145,587.0354,587.2265,2734.0
2021-04-20 13:55:00,614.44,614.92,614.08,614.77,1693.0,587.1405,587.5992,586.7965,587.4558,1693.0
2021-04-20 14:00:00,614.32,615.03,614.32,614.73,3138.0,587.0258,587.7043,587.0258,587.4176,3138.0
2021-04-20 14:05:00,615.12,615.33,614.42,615.26,5892.0,587.7903,587.9909,587.1214,587.9241,5892.0
2021-04-20 14:10:00,615.33,615.87,615.16,615.23,1100.0,587.9909,588.5069,587.8285,587.8954,1100.0
2021-04-20 14:15:00,614.72,615.06,614.49,614.98,2643.0,587.408,587.7329,587.1883,587.6565,2643.0
2021-04-20 14:20:00,614.8,615.16,614.54,615.16,2500.0,587.4845,587.8285,587.236,587.8285,2500.0
2021-04-20 14:25:00,615.63,615.64,614.03,614.03,900.0,588.2776,588.2872,586.7487,586.7487,900.0
2021-04-20 14:30:00,613.69,614.02,613.19,613.51,2235.0,586.4238,586.7391,585.946,586.2518,2235.0
2021-04-20 14:35:00,613.24,613.65,613.17,613.65,3269.0,585.9938,586.3856,585.9269,586.3856,3269.0
2021-04-20 14:40:00,614.05,614.9,614.05,614.9,2029.0,586.7678,587.58,586.7678,587.58,2029.0
2021-04-20 14:45:00,614.46,615.01,614.44,614.88,1100.0,587.1596,587.6852,587.1405,587.5609,1100.0
2021-04-20 14:50:00,615.2,615.63,615.04,615.04,2300.0,587.8667,588.2776,587.7138,587.7138,2300.0
2021-04-20 14:55:00,615.21,615.21,613.86,614.25,2160.0,587.8763,587.8763,586.5863,586.9589,2160.0
2021-04-20 15:00:00,614.21,616.29,614.2,616.29,17129.0,586.9207,588.9083,586.9111,588.9083,17129.0
2021-04-20 15:05:00,616.3,616.83,616.14,616.3,31200.0,588.9178,589.4243,588.765,588.9178,31200.0
2021-04-20 15:10:00,616.3,617.26,616.1,617.26,8913.0,588.9178,589.8352,588.7267,589.8352,8913.0
2021-04-20 15:15:00,617.13,617.13,615.04,615.37,2600.0,589.711,589.711,587.7138,588.0292,2600.0
2021-04-20 15:20:00,615.27,615.75,615.12,615.33,3051.0,587.9336,588.3923,587.7903,587.9909,3051.0
2021-04-20 15:25:00,614.57,615.92,614.26,615.92,8219.0,587.2647,588.5547,586.9685,588.5547,8219.0
2021-04-20 15:30:00,615.98,617.58,615.77,617.24,10798.0,588.6121,590.141,588.4114,589.8161,10798.0
2021-04-20 15:35:00,616.82,617.13,615.42,616.33,5060.0,589.4147,589.711,588.0769,588.9465,5060.0
2021-04-20 15:40:00,616.17,617.41,616.07,616.94,6769.0,588.7936,589.9785,588.6981,589.5294,6769.0
2021-04-20 15:45:00,617.08,617.58,616.27,616.69,16212.0,589.6632,590.141,588.8892,589.2905,16212.0
2021-04-20 15:50:00,616.54,618.35,615.89,618.18,44780.0,589.1472,590.8768,588.5261,590.7143,44780.0
2021-04-20 15:55:00,618.24,618.53,616.02,616.75,39742.0,590.7717,591.0488,588.6503,589.3479,39742.0
2021-04-21 09:30:00,637.49,639.88,635.93,639.0,76695.0,609.1664,611.4502,607.6757,610.6093,76695.0
2021-04-21 09:35:00,638.8,640.88,638.64,639.77,45195.0,610.4182,612.4058,610.2653,611.3451,45195.0
2021-04-21 09:40:00,639.55,639.99,637.02,637.38,33094.0,611.1348,611.5553,608.7173,609.0613,33094.0
2021-04-21 09:45:00,637.42,643.34,637.08,642.44,60410.0,609.0995,614.7565,608.7746,613.8964,60410.0
2021-04-21 09:50:00,642.64,643.0,639.95,640.42,18512.0,614.0876,614.4316,611.5171,611.9662,18512.0
2021-04-21 09:55:00,640.35,641.6,638.07,641.02,25678.0,611.8993,613.0938,609.7206,612.5395,25678.0
2021-04-21 10:00:00,641.06,642.48,640.13,641.9,33804.0,612.5778,613.9347,611.6891,613.3804,33804.0
2021-04-21 10:05:00,642.06,642.06,639.66,640.78,16841.0,613.5333,613.5333,611.24,612.3102,16841.0
2021-04-21 10:10:00,640.38,641.56,639.91,641.5,14660.0,611.928,613.0555,611.4789,612.9982,14660.0
2021-04-21 10:15:00,641.59,641.68,640.25,641.09,8026.0,613.0842,613.1702,611.8037,612.6064,8026.0
2021-04-21 10:20:00,641.13,642.73,641.03,642.46,14924.0,612.6446,614.1736,612.5491,613.9156,14924.0
2021-04-21 10:25:00,642.37,642.92,641.8,641.95,10347.0,613.8296,614.3551,613.2849,613.4282,10347.0
2021-04-21 10:30:00,641.67,641.7,641.01,641.62,7183.0,613.1607,613.1893,612.53,613.1129,7183.0
2021-04-21 10:35:00,641.48,642.0,641.35,641.69,8228.0,612.9791,613.476,612.8549,613.1798,8228.0
2021-04-21 10:40:00,641.69,641.96,641.23,641.82,4978.0,613.1798,613.4378,612.7402,613.304,4978.0
2021-04-21 10:45:00,641.96,642.11,640.42,640.87,6962.0,613.4378,613.5811,611.9662,612.3962,6962.0
2021-04-21 10:50:00,640.03,640.03,638.76,638.9,7012.0,611.5935,611.5935,610.3799,610.5137,7012.0
2021-04-21 10:55:00,638.77,638.88,636.96,637.26,10275.0,610.3895,610.4946,608.6599,608.9466,10275.0
2021-04-21 11:00:00,637.38,639.48,637.38,639.04,8600.0,609.0613,611.068,609.0613,610.6475,8600.0
2021-04-21 11:05:00,638.95,640.43,638.95,640.43,7114.0,610.5615,611.9758,610.5615,611.9758,7114.0
2021-04-21 11:10:00,640.95,641.28,639.9,641.03,6405.0,612.4726,612.788,611.4693,612.5491,6405.0
2021-04-21 11:15:00,640.99,641.22,640.59,641.13,5756.0,612.5109,612.7307,612.1286,612.6446,5756.0
2021-04-21 11:20:00,641.11,641.38,639.96,640.56,7028.0,612.6255,612.8835,611.5266,612.1,7028.0
2021-04-21 11:25:00,640.7,640.97,639.72,640.07,6500.0,612.2338,612.4918,611.2973,611.6317,6500.0
2021-04-21 11:30:00,639.82,640.88,639.74,640.83,61282.0,611.3929,612.4058,611.3164,612.358,61282.0
2021-04-21 11:35:00,640.87,640.91,640.21,640.3,14280.0,612.3962,612.4344,611.7655,611.8515,14280.0
2021-04-21 11:40:00,640.27,640.37,639.49,639.94,4791.0,611.8229,611.9184,611.0775,611.5075,4791.0
2021-04-21 11:45:00,640.06,640.12,639.02,639.02,4765.0,611.6222,611.6795,610.6284,610.6284,4765.0
2021-04-21 11:50:00,639.19,639.4,638.2,639.14,5350.0,610.7908,610.9915,609.8448,610.7431,5350.0
2021-04-21 11:55:00,639.47,640.11,639.12,639.31,4443.0,611.0584,611.67,610.724,610.9055,4443.0
2021-04-21 12:00:00,639.24,639.32,638.27,638.65,3872.0,610.8386,610.9151,609.9117,610.2748,3872.0
2021-04-21 12:05:00,638.45,639.01,638.45,638.8,3813.0,610.0837,610.6188,610.0837,610.4182,3813.0
2021-04-21 12:10:00,638.92,639.0,638.18,638.61,3402.0,610.5328,610.6093,609.8257,610.2366,3402.0
2021-04-21 12:15:00,638.69,639.06,638.32,638.83,13200.0,610.3131,610.6666,609.9595,610.4468,13200.0
2021-04-21 12:20:00,638.58,638.68,638.13,638.13,900.0,610.2079,610.3035,609.7779,609.7779,900.0
2021-04-21 12:25:00,638.49,638.91,638.3,638.38,6750.0,610.1219,610.5233,609.9404,610.0168,6750.0
2021-04-21 12:30:00,638.6,638.84,638.34,638.46,5226.0,610.2271,610.4564,609.9786,610.0933,5226.0
2021-04-21 12:35:00,638.51,638.8,638.28,638.36,10175.0,610.1411,610.4182,609.9213,609.9977,10175.0
2021-04-21 12:40:00,638.28,638.28,637.3,637.3,8864.0,609.9213,609.9213,608.9848,608.9848,8864.0
2021-04-21 12:45:00,637.32,638.0,637.3,637.78,3832.0,609.0039,609.6537,608.9848,609.4435,3832.0
2021-04-21 12:50:00,637.63,638.07,637.42,637.42,4060.0,609.3002,609.7206,609.0995,609.0995,4060.0
2021-04-21 12:55:00,637.6,638.0,637.01,638.0,5300.0,609.2715,609.6537,608.7077,609.6537,5300.0
2021-04-21 13:00:00,638.39,638.68,638.01,638.49,7402.0,610.0264,610.3035,609.6633,610.1219,7402.0
2021-04-21 13:05:00,638.49,638.77,637.93,638.67,6749.0,610.1219,610.3895,609.5868,610.2939,6749.0
2021-04-21 13:10:00,638.82,639.83,638.81,639.72,5172.0,610.4373,611.4024,610.4277,611.2973,5172.0
2021-04-21 13:15:00,639.88,641.43,639.64,641.21,12228.0,611.4502,612.9313,611.2209,612.7211,12228.0
2021-04-21 13:20:00,641.28,641.74,641.2,641.65,5431.0,612.788,613.2275,612.7115,613.1415,5431.0
2021-04-21 13:25:00,641.87,642.74,641.25,642.57,8840.0,613.3518,614.1831,612.7593,614.0207,8840.0
2021-04-21 13:30:00,642.56,645.07,642.43,644.91,13722.0,614.0111,616.4096,613.8869,616.2567,13722.0
2021-04-21 13:35:00,645.19,646.2,645.19,645.37,17075.0,616.5243,617.4894,616.5243,616.6963,17075.0
2021-04-21 13:40:00,645.0,645.0,643.03,644.38,13804.0,616.3427,616.3427,614.4602,615.7503,13804.0
2021-04-21 13:45:00,644.37,645.76,644.24,645.51,6827.0,615.7407,617.0689,615.6165,616.83,6827.0
2021-04-21 13:50:00,645.56,646.65,645.55,645.98,17080.0,616.8778,617.9194,616.8683,617.2792,17080.0
2021-04-21 13:55:00,646.5,647.58,646.5,647.47,12302.0,617.7761,618.8081,617.7761,618.703,12302.0
2021-04-21 14:00:00,647.57,649.18,647.48,648.13,19960.0,618.7985,620.337,618.7125,619.3336,19960.0
2021-04-21 14:05:00,647.83,648.73,647.33,647.86,10812.0,619.047,619.907,618.5692,619.0756,10812.0
2021-04-21 14:10:00,647.85,648.03,646.6,647.09,10522.0,619.0661,619.2381,617.8716,618.3398,10522.0
2021-04-21 14:15:00,647.29,648.5,647.1,648.46,23983.0,618.531,619.6872,618.3494,619.649,23983.0
2021-04-21 14:20:00,648.65,648.78,647.24,647.71,11253.0,619.8305,619.9548,618.4832,618.9323,11253.0
2021-04-21 14:25:00,647.35,648.66,647.01,648.09,20111.0,618.5883,619.8401,618.2634,619.2954,20111.0
2021-04-21 14:30:00,648.19,648.86,647.53,648.85,29708.0,619.391,620.0312,618.7603,620.0217,29708.0
2021-04-21 14:35:00,648.8,649.12,648.0,648.0,20331.0,619.9739,620.2797,619.2094,619.2094,20331.0
2021-04-21 14:40:00,647.37,647.97,646.61,646.71,6040.0,618.6074,619.1807,617.8812,617.9767,6040.0
2021-04-21 14:45:00,646.92,647.22,646.02,647.22,21632.0,618.1774,618.4641,617.3174,618.4641,21632.0
2021-04-21 14:50:00,647.1,648.0,646.68,647.15,9291.0,618.3494,619.2094,617.9481,618.3972,9291.0
2021-04-21 14:55:00,647.39,648.04,646.68,646.86,11248.0,618.6265,619.2476,617.9481,618.1201,11248.0
2021-04-21 15:00:00,646.86,646.92,645.92,646.63,10050.0,618.1201,618.1774,617.2218,617.9003,10050.0
2021-04-21 15:05:00,646.81,647.17,646.45,646.46,6900.0,618.0723,618.4163,617.7283,617.7378,6900.0
2021-04-21 15:10:00,646.52,647.17,646.31,646.87,11300.0,617.7952,618.4163,617.5945,618.1296,11300.0
2021-04-21 15:15:00,646.88,648.31,646.73,648.26,18002.0,618.1392,619.5056,617.9958,619.4579,18002.0
2021-04-21 15:20:00,648.27,649.05,648.14,649.03,12687.0,619.4674,620.2128,619.3432,620.1937,12687.0
2021-04-21 15:25:00,649.14,649.75,648.2,648.33,12875.0,620.2988,620.8817,619.4005,619.5248,12875.0
2021-04-21 15:30:00,648.49,650.52,648.19,650.52,25814.0,619.6776,621.6175,619.391,621.6175,25814.0
2021-04-21 15:35:00,650.3,651.34,650.16,651.28,32059.0,621.4072,622.401,621.2734,622.3437,32059.0
2021-04-21 15:40:00,651.33,652.14,650.86,652.0,17465.0,622.3915,623.1655,621.9423,623.0317,17465.0
2021-04-21 15:45:00,652.04,652.66,651.23,651.98,23756.0,623.0699,623.6624,622.2959,623.0126,23756.0
2021-04-21 15:50:00,651.79,653.56,650.86,653.0,41130.0,622.831,624.5224,621.9423,623.9873,41130.0
2021-04-21 15:55:00,653.26,655.84,653.01,655.39,119022.0,624.2357,626.7011,623.9968,626.2711,119022.0
2021-04-22 09:30:00,664.17,665.87,661.12,662.57,51009.0,634.661,636.2855,631.7465,633.1321,51009.0
2021-04-22 09:35:00,662.45,662.81,660.89,660.89,24280.0,633.0174,633.3614,631.5267,631.5267,24280.0
2021-04-22 09:40:00,661.22,661.59,658.38,658.7,21966.0,631.8421,632.1956,629.1282,629.434,21966.0
2021-04-22 09:45:00,658.41,658.41,654.95,656.93,30959.0,629.1569,629.1569,625.8506,627.7427,30959.0
2021-04-22 09:50:00,657.25,657.37,654.99,656.19,15141.0,628.0484,628.1631,625.8889,627.0355,15141.0
2021-04-22 09:55:00,656.22,657.61,655.65,656.32,6754.0,627.0642,628.3924,626.5195,627.1598,6754.0
2021-04-22 10:00:00,656.23,656.9,655.36,655.99,14926.0,627.0738,627.714,626.2424,626.8444,14926.0
2021-04-22 10:05:00,656.32,656.77,655.82,656.29,11279.0,627.1598,627.5898,626.682,627.1311,11279.0
2021-04-22 10:10:00,656.26,656.73,654.6,654.6,15821.0,627.1024,627.5515,625.5162,625.5162,15821.0
2021-04-22 10:15:00,654.52,654.52,651.26,651.53,13079.0,625.4397,625.4397,622.3246,622.5826,13079.0
2021-04-22 10:20:00,651.4,653.32,651.4,653.32,7625.0,622.4584,624.293,622.4584,624.293,7625.0
2021-04-22 10:25:00,653.28,655.41,653.28,654.04,8183.0,624.2548,626.2902,624.2548,624.9811,8183.0
2021-04-22 10:30:00,654.27,656.69,654.25,656.48,7112.0,625.2008,627.5133,625.1817,627.3127,7112.0
2021-04-22 10:35:00,656.46,656.5,654.92,655.31,6911.0,627.2935,627.3318,625.822,626.1946,6911.0
2021-04-22 10:40:00,655.16,655.49,654.84,655.39,4775.0,626.0513,626.3666,625.7455,626.2711,4775.0
2021-04-22 10:45:00,655.32,655.8,655.11,655.45,3699.0,626.2042,626.6629,626.0035,626.3284,3699.0
2021-04-22 10:50:00,655.45,655.95,655.15,655.35,3630.0,626.3284,626.8062,626.0417,626.2329,3630.0
2021-04-22 10:55:00,655.65,656.0,655.15,655.48,10775.0,626.5195,626.854,626.0417,626.3571,10775.0
2021-04-22 11:00:00,655.59,655.63,653.8,654.04,11075.0,626.4622,626.5004,624.7517,624.9811,11075.0
2021-04-22 11:05:00,654.19,654.45,653.47,654.44,16201.0,625.1244,625.3728,624.4364,625.3633,16201.0
2021-04-22 11:10:00,654.34,654.34,653.37,654.08,13852.0,625.2677,625.2677,624.3408,625.0193,13852.0
2021-04-22 11:15:00,653.9,654.03,652.39,652.39,5230.0,624.8473,624.9715,623.4044,623.4044,5230.0
2021-04-22 11:20:00,652.6,653.75,652.6,653.28,11770.0,623.605,624.7039,623.605,624.2548,11770.0
2021-04-22 11:25:00,653.01,653.68,652.47,652.47,2872.0,623.9968,624.6371,623.4808,623.4808,2872.0
2021-04-22 11:30:00,652.01,653.43,651.95,653.05,9496.0,623.0413,624.3982,622.9839,624.035,9496.0
2021-04-22 11:35:00,653.32,653.32,652.73,652.74,2904.0,624.293,624.293,623.7293,623.7388,2904.0
2021-04-22 11:40:00,652.54,652.54,651.26,651.5,3430.0,623.5477,623.5477,622.3246,622.5539,3430.0
2021-04-22 11:45:00,651.38,651.38,650.9,650.9,1708.0,622.4392,622.4392,621.9806,621.9806,1708.0
2021-04-22 11:50:00,650.99,651.71,650.93,651.38,4540.0,622.0666,622.7546,622.0092,622.4392,4540.0
2021-04-22 11:55:00,651.39,651.5,650.79,651.45,8419.0,622.4488,622.5539,621.8755,622.5061,8419.0
2021-04-22 12:00:00,651.55,652.33,651.54,651.6,6273.0,622.6017,623.347,622.5921,622.6495,6273.0
2021-04-22 12:05:00,651.36,651.48,651.32,651.32,500.0,622.4201,622.5348,622.3819,622.3819,500.0
2021-04-22 12:10:00,651.37,652.4,651.3,652.14,1898.0,622.4297,623.4139,622.3628,623.1655,1898.0
2021-04-22 12:15:00,652.76,653.73,652.55,653.47,2769.0,623.7579,624.6848,623.5573,624.4364,2769.0
2021-04-22 12:20:00,653.41,654.53,653.17,654.27,2992.0,624.3791,625.4493,624.1497,625.2008,2992.0
2021-04-22 12:25:00,654.25,654.78,654.17,654.63,3422.0,625.1817,625.6882,625.1053,625.5448,3422.0
2021-04-22 12:30:00,654.93,654.99,654.57,654.99,1651.0,625.8315,625.8889,625.4875,625.8889,1651.0
2021-04-22 12:35:00,654.87,655.47,654.73,655.12,1100.0,625.7742,626.3475,625.6404,626.0131,1100.0
2021-04-22 12:40:00,655.31,655.33,654.53,654.68,1160.0,626.1946,626.2137,625.4493,625.5926,1160.0
2021-04-22 12:45:00,654.7,655.07,654.48,654.49,1800.0,625.6117,625.9653,625.4015,625.4111,1800.0
2021-04-22 12:50:00,654.76,654.91,654.44,654.88,1000.0,625.6691,625.8124,625.3633,625.7837,1000.0
2021-04-22 12:55:00,654.76,655.24,654.53,654.66,3134.0,625.6691,626.1277,625.4493,625.5735,3134.0
2021-04-22 13:00:00,654.47,654.67,653.57,653.8,3611.0,625.392,625.5831,624.5319,624.7517,3611.0
2021-04-22 13:05:00,653.78,654.13,651.07,651.86,4809.0,624.7326,625.0671,622.143,622.8979,4809.0
2021-04-22 13:10:00,651.89,651.89,648.86,650.27,15932.0,622.9266,622.9266,620.0312,621.3786,15932.0
2021-04-22 13:15:00,650.19,650.29,646.62,646.88,7116.0,621.3021,621.3977,617.8907,618.1392,7116.0
2021-04-22 13:20:00,647.0,649.0,646.24,648.35,12550.0,618.2538,620.165,617.5276,619.5439,12550.0
2021-04-22 13:25:00,648.2,651.25,647.76,651.25,8178.0,619.4005,622.315,618.9801,622.315,8178.0
2021-04-22 13:30:00,650.39,650.39,647.98,648.36,2000.0,621.4932,621.4932,619.1903,619.5534,2000.0
2021-04-22 13:35:00,648.22,648.22,646.74,647.2,4049.0,619.4196,619.4196,618.0054,618.445,4049.0
2021-04-22 13:40:00,646.95,647.03,644.13,644.49,13463.0,618.2061,618.2825,615.5114,615.8554,13463.0
2021-04-22 13:45:00,644.41,645.92,643.14,643.29,6657.0,615.7789,617.2218,614.5653,614.7087,6657.0
2021-04-22 13:50:00,643.19,643.72,641.75,641.75,5258.0,614.6131,615.1196,613.2371,613.2371,5258.0
2021-04-22 13:55:00,641.45,643.0,641.02,642.3,4230.0,612.9504,614.4316,612.5395,613.7627,4230.0
2021-04-22 14:00:00,642.39,642.39,640.48,641.81,4876.0,613.8487,613.8487,612.0235,613.2944,4876.0
2021-04-22 14:05:00,641.2,643.6,641.2,643.6,3201.0,612.7115,615.0049,612.7115,615.0049,3201.0
2021-04-22 14:10:00,643.21,644.07,642.56,644.07,5423.0,614.6322,615.454,614.0111,615.454,5423.0
2021-04-22 14:15:00,643.47,644.42,643.41,643.71,3500.0,614.8807,615.7885,614.8233,615.11,3500.0
2021-04-22 14:20:00,643.24,644.17,643.16,643.31,3602.0,614.6609,615.5496,614.5845,614.7278,3602.0
2021-04-22 14:25:00,642.85,645.26,642.81,645.26,2628.0,614.2882,616.5912,614.25,616.5912,2628.0
2021-04-22 14:30:00,645.15,646.59,644.61,646.31,5200.0,616.486,617.8621,615.97,617.5945,5200.0
2021-04-22 14:35:00,646.19,646.78,645.85,646.52,5916.0,617.4798,618.0436,617.1549,617.7952,5916.0
2021-04-22 14:40:00,646.13,646.8,645.44,646.7,3685.0,617.4225,618.0627,616.7632,617.9672,3685.0
2021-04-22 14:45:00,647.16,647.16,645.51,645.91,2488.0,618.4067,618.4067,616.83,617.2123,2488.0
2021-04-22 14:50:00,645.89,645.95,644.74,645.31,2952.0,617.1932,617.2505,616.0943,616.6389,2952.0
2021-04-22 14:55:00,645.74,647.05,645.73,646.82,3750.0,617.0498,618.3016,617.0403,618.0818,3750.0
2021-04-22 15:00:00,646.86,648.15,646.57,647.15,2795.0,618.1201,619.3528,617.843,618.3972,2795.0
2021-04-22 15:05:00,647.13,647.33,645.14,645.43,3610.0,618.3781,618.5692,616.4765,616.7536,3610.0
2021-04-22 15:10:00,645.01,646.79,645.01,646.09,2300.0,616.3523,618.0532,616.3523,617.3843,2300.0
2021-04-22 15:15:00,645.61,645.86,644.01,644.82,7167.0,616.9256,617.1645,615.3967,616.1707,7167.0
2021-04-22 15:20:00,644.54,645.39,644.12,644.53,2295.0,615.9031,616.7154,615.5018,615.8936,2295.0
2021-04-22 15:25:00,644.55,645.25,644.25,644.83,2710.0,615.9127,616.5816,615.626,616.1803,2710.0
2021-04-22 15:30:00,644.1,646.14,644.1,645.74,3476.0,615.4827,617.4321,615.4827,617.0498,3476.0
2021-04-22 15:35:00,645.64,646.38,645.45,645.95,3926.0,616.9543,617.6614,616.7727,617.2505,3926.0
2021-04-22 15:40:00,646.23,646.34,644.73,645.43,3602.0,617.5181,617.6232,616.0847,616.7536,3602.0
2021-04-22 15:45:00,646.0,646.66,645.01,645.01,5134.0,617.2983,617.929,616.3523,616.3523,5134.0
2021-04-22 15:50:00,645.53,646.16,644.62,645.1,6676.0,616.8492,617.4512,615.9796,616.4383,6676.0
2021-04-22 15:55:00,645.4,648.3,644.65,648.08,83466.0,616.7249,619.4961,616.0083,619.2859,83466.0
2021-04-23 09:30:00,659.45,661.95,658.37,660.86,36087.0,630.1507,632.5396,629.1187,631.498,36087.0
2021-04-23 09:35:00,661.38,664.48,660.8,663.43,19158.0,631.9949,634.9572,631.4407,633.9539,19158.0
2021-04-23 09:40:00,663.67,663.96,663.07,663.3,16858.0,634.1832,634.4603,633.6099,633.8296,16858.0
2021-04-23 09:45:00,663.19,665.06,662.39,664.98,9785.0,633.7245,635.5114,632.9601,635.435,9785.0
2021-04-23 09:50:00,664.95,665.95,664.27,665.33,9788.0,635.4063,636.3619,634.7565,635.7694,9788.0
2021-04-23 09:55:00,665.29,666.08,664.83,665.54,17098.0,635.7312,636.4861,635.2917,635.9701,17098.0
2021-04-23 10:00:00,665.62,666.63,664.63,665.75,16265.0,636.0466,637.0117,635.1005,636.1708,16265.0
2021-04-23 10:05:00,665.89,667.65,665.77,667.58,19125.0,636.3046,637.9864,636.1899,637.9195,19125.0
2021-04-23 10:10:00,667.44,667.99,666.41,666.41,12442.0,637.7857,638.3113,636.8015,636.8015,12442.0
2021-04-23 10:15:00,666.22,666.49,664.28,664.53,14358.0,636.6199,636.8779,634.7661,635.005,14358.0
2021-04-23 10:20:00,664.5,665.45,664.46,664.75,4600.0,634.9763,635.8841,634.9381,635.2152,4600.0
2021-04-23 10:25:00,665.19,666.05,664.77,666.05,8383.0,635.6357,636.4575,635.2343,636.4575,8383.0
2021-04-23 10:30:00,665.97,666.08,664.25,665.0,8354.0,636.381,636.4861,634.7374,635.4541,8354.0
2021-04-23 10:35:00,665.16,665.6,664.61,664.83,9679.0,635.607,636.0274,635.0814,635.2917,9679.0
2021-04-23 10:40:00,665.21,665.21,663.28,663.31,8125.0,635.6548,635.6548,633.8105,633.8392,8125.0
2021-04-23 10:45:00,663.24,665.42,663.23,665.16,6496.0,633.7723,635.8554,633.7627,635.607,6496.0
2021-04-23 10:50:00,665.17,665.28,664.42,664.42,2500.0,635.6166,635.7217,634.8999,634.8999,2500.0
2021-04-23 10:55:00,664.36,664.89,664.08,664.69,7129.0,634.8425,635.349,634.575,635.1579,7129.0
2021-04-23 11:00:00,664.67,665.03,664.12,664.68,7928.0,635.1388,635.4828,634.6132,635.1483,7928.0
2021-04-23 11:05:00,664.89,667.18,664.89,666.82,7850.0,635.349,637.5373,635.349,637.1932,7850.0
2021-04-23 11:10:00,666.89,667.67,666.75,666.97,6062.0,637.2601,638.0055,637.1264,637.3366,6062.0
2021-04-23 11:15:00,667.13,667.66,666.6,667.5,11357.0,637.4895,637.9959,636.983,637.843,11357.0
2021-04-23 11:20:00,667.1,668.36,667.07,668.08,11008.0,637.4608,638.6648,637.4321,638.3973,11008.0
2021-04-23 11:25:00,668.13,669.19,668.08,668.96,10236.0,638.445,639.4579,638.3973,639.2382,10236.0
2021-04-23 11:30:00,668.35,669.25,668.26,668.45,9581.0,638.6553,639.5153,638.5693,638.7508,9581.0
2021-04-23 11:35:00,668.48,669.25,667.6,669.07,4267.0,638.7795,639.5153,637.9386,639.3433,4267.0
2021-04-23 11:40:00,668.9,669.29,667.94,668.37,4650.0,639.1808,639.5535,638.2635,638.6744,4650.0
2021-04-23 11:45:00,668.45,668.63,668.1,668.37,4517.0,638.7508,638.9228,638.4164,638.6744,4517.0
2021-04-23 11:50:00,668.36,668.36,667.48,667.48,4024.0,638.6648,638.6648,637.8239,637.8239,4024.0
2021-04-23 11:55:00,667.48,667.55,666.59,667.4,3818.0,637.8239,637.8908,636.9735,637.7475,3818.0
2021-04-23 12:00:00,667.37,667.85,666.5,666.52,3770.0,637.7188,638.1775,636.8875,636.9066,3770.0
2021-04-23 12:05:00,666.85,668.0,666.85,668.0,1749.0,637.2219,638.3208,637.2219,638.3208,1749.0
2021-04-23 12:10:00,667.51,667.83,667.01,667.57,6540.0,637.8526,638.1584,637.3748,637.9099,6540.0
2021-04-23 12:15:00,667.57,667.99,667.01,667.5,3970.0,637.9099,638.3113,637.3748,637.843,3970.0
2021-04-23 12:20:00,667.54,668.03,667.48,667.48,1700.0,637.8813,638.3495,637.8239,637.8239,1700.0
2021-04-23 12:25:00,667.58,668.1,666.53,666.66,2887.0,637.9195,638.4164,636.9161,637.0404,2887.0
2021-04-23 12:30:00,666.81,668.1,666.65,667.87,1475.0,637.1837,638.4164,637.0308,638.1966,1475.0
2021-04-23 12:35:00,667.91,667.97,667.65,667.76,1200.0,638.2348,638.2922,637.9864,638.0915,1200.0
2021-04-23 12:40:00,667.67,668.19,667.19,667.9,3100.0,638.0055,638.5024,637.5468,638.2253,3100.0
2021-04-23 12:45:00,668.04,668.68,667.78,668.28,3250.0,638.359,638.9706,638.1106,638.5884,3250.0
2021-04-23 12:50:00,668.35,668.76,667.87,668.58,2234.0,638.6553,639.0471,638.1966,638.875,2234.0
2021-04-23 12:55:00,668.66,669.2,668.64,668.81,2607.0,638.9515,639.4675,638.9324,639.0948,2607.0
2021-04-23 13:00:00,668.63,668.8,667.57,667.75,2600.0,638.9228,639.0853,637.9099,638.0819,2600.0
2021-04-23 13:05:00,667.6,668.04,667.1,667.87,3795.0,637.9386,638.359,637.4608,638.1966,3795.0
2021-04-23 13:10:00,667.95,668.37,667.51,667.65,2900.0,638.273,638.6744,637.8526,637.9864,2900.0
2021-04-23 13:15:00,667.84,667.84,667.24,667.76,1968.0,638.1679,638.1679,637.5946,638.0915,1968.0
2021-04-23 13:20:00,667.76,668.01,667.48,667.63,2828.0,638.0915,638.3304,637.8239,637.9673,2828.0
2021-04-23 13:25:00,667.54,667.98,667.54,667.98,1778.0,637.8813,638.3017,637.8813,638.3017,1778.0
2021-04-23 13:30:00,667.78,667.99,667.54,667.97,3339.0,638.1106,638.3113,637.8813,638.2922,3339.0
2021-04-23 13:35:00,668.73,669.02,668.66,668.66,2573.0,639.0184,639.2955,638.9515,638.9515,2573.0
2021-04-23 13:40:00,669.17,669.17,668.22,668.69,1400.0,639.4388,639.4388,638.531,638.9802,1400.0
2021-04-23 13:45:00,669.06,669.49,668.89,669.08,2143.0,639.3337,639.7446,639.1713,639.3528,2143.0
2021-04-23 13:50:00,668.81,669.4,668.48,669.4,1900.0,639.0948,639.6586,638.7795,639.6586,1900.0
2021-04-23 13:55:00,669.47,669.82,668.75,668.75,7644.0,639.7255,640.06,639.0375,639.0375,7644.0
2021-04-23 14:00:00,668.95,669.58,668.2,668.2,2274.0,639.2286,639.8306,638.5119,638.5119,2274.0
2021-04-23 14:05:00,668.29,668.52,667.75,668.28,7719.0,638.5979,638.8177,638.0819,638.5884,7719.0
2021-04-23 14:10:00,668.04,668.56,668.0,668.56,2439.0,638.359,638.8559,638.3208,638.8559,2439.0
2021-04-23 14:15:00,668.63,668.74,667.89,668.16,4335.0,638.9228,639.0279,638.2157,638.4737,4335.0
2021-04-23 14:20:00,668.16,668.7,667.95,668.29,2900.0,638.4737,638.9897,638.273,638.5979,2900.0
2021-04-23 14:25:00,668.32,668.54,667.7,667.7,4494.0,638.6266,638.8368,638.0341,638.0341,4494.0
2021-04-23 14:30:00,667.75,667.79,667.42,667.62,5516.0,638.0819,638.1201,637.7666,637.9577,5516.0
2021-04-23 14:35:00,667.62,667.79,667.06,667.29,5106.0,637.9577,638.1201,637.4226,637.6424,5106.0
2021-04-23 14:40:00,667.27,667.9,667.25,667.69,8125.0,637.6233,638.2253,637.6041,638.0246,8125.0
2021-04-23 14:45:00,667.73,667.9,667.34,667.69,3300.0,638.0628,638.2253,637.6901,638.0246,3300.0
2021-04-23 14:50:00,667.77,668.59,667.61,668.59,3315.0,638.101,638.8846,637.9481,638.8846,3315.0
2021-04-23 14:55:00,668.8,669.72,668.8,669.19,4181.0,639.0853,639.9644,639.0853,639.4579,4181.0
2021-04-23 15:00:00,669.24,669.4,667.66,667.91,4902.0,639.5057,639.6586,637.9959,638.2348,4902.0
2021-04-23 15:05:00,667.97,668.75,667.74,667.75,4620.0,638.2922,639.0375,638.0724,638.0819,4620.0
2021-04-23 15:10:00,668.46,668.89,667.92,668.04,4741.0,638.7604,639.1713,638.2444,638.359,4741.0
2021-04-23 15:15:00,668.05,668.66,668.03,668.08,3149.0,638.3686,638.9515,638.3495,638.3973,3149.0
2021-04-23 15:20:00,668.15,668.43,668.0,668.29,4246.0,638.4642,638.7317,638.3208,638.5979,4246.0
2021-04-23 15:25:00,668.53,668.65,668.16,668.35,6633.0,638.8273,638.9419,638.4737,638.6553,6633.0
2021-04-23 15:30:00,668.08,668.34,667.42,668.28,6344.0,638.3973,638.6457,637.7666,638.5884,6344.0
2021-04-23 15:35:00,668.25,670.39,667.83,670.35,13916.0,638.5597,640.6046,638.1584,640.5664,13916.0
2021-04-23 15:40:00,670.27,670.63,669.4,669.98,14589.0,640.49,640.834,639.6586,640.2128,14589.0
2021-04-23 15:45:00,669.98,670.43,669.7,670.0,18197.0,640.2128,640.6429,639.9453,640.232,18197.0
2021-04-23 15:50:00,669.99,670.76,669.54,670.6,24402.0,640.2224,640.9582,639.7924,640.8053,24402.0
2021-04-23 15:55:00,670.41,671.28,670.0,671.15,51041.0,640.6237,641.4551,640.232,641.3309,51041.0
2021-04-26 09:30:00,667.13,669.83,666.96,668.07,35731.0,637.4895,640.0695,637.327,638.3877,35731.0
2021-04-26 09:35:00,668.0,668.36,667.12,667.37,11903.0,638.3208,638.6648,637.4799,637.7188,11903.0
2021-04-26 09:40:00,667.72,668.73,667.72,668.73,5670.0,638.0533,639.0184,638.0533,639.0184,5670.0
2021-04-26 09:45:00,668.87,670.38,668.38,670.25,11905.0,639.1522,640.5951,638.6839,640.4709,11905.0
2021-04-26 09:50:00,670.0,670.38,668.38,668.87,8352.0,640.232,640.5951,638.6839,639.1522,8352.0
2021-04-26 09:55:00,669.22,669.76,668.59,669.3,7422.0,639.4866,640.0026,638.8846,639.5631,7422.0
2021-04-26 10:00:00,669.7,671.01,669.58,671.01,7757.0,639.9453,641.1971,639.8306,641.1971,7757.0
2021-04-26 10:05:00,670.77,671.09,670.01,670.49,2877.0,640.9677,641.2735,640.2415,640.7002,2877.0
2021-04-26 10:10:00,670.47,670.88,669.94,670.88,2799.0,640.6811,641.0729,640.1746,641.0729,2799.0
2021-04-26 10:15:00,670.92,672.01,669.84,672.0,7030.0,641.1111,642.1527,640.0791,642.1431,7030.0
2021-04-26 10:20:00,672.05,672.91,671.52,672.91,3312.0,642.1909,643.0127,641.6844,643.0127,3312.0
2021-04-26 10:25:00,673.0,673.27,671.55,671.55,6172.0,643.0987,643.3567,641.7131,641.7131,6172.0
2021-04-26 10:30:00,671.73,672.12,671.22,671.42,4203.0,641.8851,642.2578,641.3978,641.5889,4203.0
2021-04-26 10:35:00,671.55,672.57,671.55,672.38,7259.0,641.7131,642.6878,641.7131,642.5062,7259.0
2021-04-26 10:40:00,672.76,672.97,672.51,672.96,3643.0,642.8693,643.07,642.6304,643.0604,3643.0
2021-04-26 10:45:00,672.0,672.2,671.15,671.57,4016.0,642.1431,642.3342,641.3309,641.7322,4016.0
2021-04-26 10:50:00,671.29,672.07,670.43,670.43,2574.0,641.4646,642.21,640.6429,640.6429,2574.0
2021-04-26 10:55:00,670.67,671.11,670.58,670.58,1930.0,640.8722,641.2926,640.7862,640.7862,1930.0
2021-04-26 11:00:00,670.67,672.0,669.77,671.98,3529.0,640.8722,642.1431,640.0122,642.124,3529.0
2021-04-26 11:05:00,672.01,672.25,671.92,671.92,1499.0,642.1527,642.382,642.0667,642.0667,1499.0
2021-04-26 11:10:00,671.79,672.37,671.58,672.17,6927.0,641.9424,642.4967,641.7418,642.3055,6927.0
2021-04-26 11:15:00,672.08,672.41,671.96,672.01,5662.0,642.2195,642.5349,642.1049,642.1527,5662.0
2021-04-26 11:20:00,672.02,672.12,671.69,671.75,8950.0,642.1622,642.2578,641.8469,641.9042,8950.0
2021-04-26 11:25:00,671.77,672.23,671.74,671.74,5301.0,641.9233,642.3629,641.8947,641.8947,5301.0
2021-04-26 11:30:00,671.74,672.79,671.6,672.79,6762.0,641.8947,642.898,641.7609,642.898,6762.0
2021-04-26 11:35:00,672.75,673.2,672.49,673.2,2920.0,642.8598,643.2898,642.6113,643.2898,2920.0
2021-04-26 11:40:00,673.0,673.49,673.0,673.26,2545.0,643.0987,643.5669,643.0987,643.3471,2545.0
2021-04-26 11:45:00,673.38,674.2,673.38,673.4,2050.0,643.4618,644.2454,643.4618,643.4809,2050.0
2021-04-26 11:50:00,673.88,673.88,673.19,673.19,711.0,643.9396,643.9396,643.2802,643.2802,711.0
2021-04-26 11:55:00,673.08,673.61,672.94,673.58,4413.0,643.1751,643.6816,643.0413,643.6529,4413.0
2021-04-26 12:00:00,673.89,674.21,673.12,674.21,1600.0,643.9491,644.2549,643.2133,644.2549,1600.0
2021-04-26 12:05:00,674.43,674.43,673.59,673.67,1500.0,644.4651,644.4651,643.6625,643.7389,1500.0
2021-04-26 12:10:00,673.92,674.09,672.79,673.2,3685.0,643.9778,644.1402,642.898,643.2898,3685.0
2021-04-26 12:15:00,673.1,674.22,673.1,674.05,13504.0,643.1942,644.2645,643.1942,644.102,13504.0
2021-04-26 12:20:00,674.48,675.06,674.48,675.06,2069.0,644.5129,645.0671,644.5129,645.0671,2069.0
2021-04-26 12:25:00,674.97,675.07,674.46,674.46,1700.0,644.9811,645.0767,644.4938,644.4938,1700.0
2021-04-26 12:30:00,674.89,675.19,674.75,675.19,2111.0,644.9047,645.1914,644.7709,645.1914,2111.0
2021-04-26 12:35:00,675.27,675.34,674.24,674.71,3523.0,645.2678,645.3347,644.2836,644.7327,3523.0
2021-04-26 12:40:00,674.76,675.02,674.76,675.01,1092.0,644.7805,645.0289,644.7805,645.0194,1092.0
2021-04-26 12:45:00,675.16,675.17,674.5,674.5,1459.0,645.1627,645.1723,644.532,644.532,1459.0
2021-04-26 12:50:00,674.48,674.55,673.75,673.95,2873.0,644.5129,644.5798,643.8153,644.0065,2873.0
2021-04-26 12:55:00,673.89,674.22,673.89,674.22,1200.0,643.9491,644.2645,643.9491,644.2645,1200.0
2021-04-26 13:00:00,674.35,674.35,673.52,673.63,948.0,644.3887,644.3887,643.5956,643.7007,948.0
2021-04-26 13:05:00,673.55,675.56,673.54,675.45,5287.0,643.6242,645.5449,643.6147,645.4398,5287.0
2021-04-26 13:10:00,675.38,675.62,675.1,675.6,3595.0,645.3729,645.6023,645.1054,645.5832,3595.0
2021-04-26 13:15:00,675.65,675.65,675.11,675.11,11100.0,645.6309,645.6309,645.1149,645.1149,11100.0
2021-04-26 13:20:00,675.0,675.0,673.64,673.75,1263.0,645.0098,645.0098,643.7102,643.8153,1263.0
2021-04-26 13:25:00,673.44,673.74,672.35,672.5,2710.0,643.5191,643.8058,642.4775,642.6209,2710.0
2021-04-26 13:30:00,672.54,672.79,672.33,672.51,1970.0,642.6591,642.898,642.4584,642.6304,1970.0
2021-04-26 13:35:00,672.66,672.77,672.14,672.14,2301.0,642.7738,642.8789,642.2769,642.2769,2301.0
2021-04-26 13:40:00,672.41,672.68,672.15,672.15,1311.0,642.5349,642.7929,642.2864,642.2864,1311.0
2021-04-26 13:45:00,672.34,672.69,672.3,672.63,700.0,642.468,642.8024,642.4298,642.7451,700.0
2021-04-26 13:50:00,672.86,672.86,672.27,672.27,1500.0,642.9649,642.9649,642.4011,642.4011,1500.0
2021-04-26 13:55:00,672.51,672.77,672.41,672.77,700.0,642.6304,642.8789,642.5349,642.8789,700.0
2021-04-26 14:00:00,672.87,672.87,672.49,672.68,1321.0,642.9744,642.9744,642.6113,642.7929,1321.0
2021-04-26 14:05:00,672.54,672.77,672.28,672.77,900.0,642.6591,642.8789,642.4107,642.8789,900.0
2021-04-26 14:10:00,672.63,672.96,672.63,672.96,600.0,642.7451,643.0604,642.7451,643.0604,600.0
2021-04-26 14:15:00,672.49,672.69,671.31,671.42,8046.0,642.6113,642.8024,641.4838,641.5889,8046.0
2021-04-26 14:20:00,671.31,672.27,671.0,672.13,3602.0,641.4838,642.4011,641.1875,642.2673,3602.0
2021-04-26 14:25:00,672.14,672.29,670.8,671.07,6084.0,642.2769,642.4202,640.9964,641.2544,6084.0
2021-04-26 14:30:00,671.1,671.13,670.3,670.31,7281.0,641.2831,641.3118,640.5186,640.5282,7281.0
2021-04-26 14:35:00,670.14,670.53,669.68,670.21,3866.0,640.3657,640.7384,639.9262,640.4326,3866.0
2021-04-26 14:40:00,669.99,670.37,669.98,670.01,1063.0,640.2224,640.5855,640.2128,640.2415,1063.0
2021-04-26 14:45:00,670.32,670.59,669.68,670.19,5670.0,640.5377,640.7957,639.9262,640.4135,5670.0
2021-04-26 14:50:00,670.11,670.35,669.99,670.3,2173.0,640.3371,640.5664,640.2224,640.5186,2173.0
2021-04-26 14:55:00,670.31,670.38,670.1,670.19,2070.0,640.5282,640.5951,640.3275,640.4135,2070.0
2021-04-26 15:00:00,670.24,670.26,669.0,669.46,5807.0,640.4613,640.4804,639.2764,639.716,5807.0
2021-04-26 15:05:00,669.72,669.89,669.62,669.75,2973.0,639.9644,640.1268,639.8688,639.9931,2973.0
2021-04-26 15:10:00,669.29,669.65,669.05,669.05,1100.0,639.5535,639.8975,639.3242,639.3242,1100.0
2021-04-26 15:15:00,669.26,670.46,669.23,670.35,6349.0,639.5248,640.6715,639.4962,640.5664,6349.0
2021-04-26 15:20:00,670.27,670.4,670.05,670.28,2596.0,640.49,640.6142,640.2797,640.4995,2596.0
2021-04-26 15:25:00,670.2,670.31,668.75,668.9,4220.0,640.4231,640.5282,639.0375,639.1808,4220.0
2021-04-26 15:30:00,668.55,669.06,668.01,668.31,6172.0,638.8464,639.3337,638.3304,638.617,6172.0
2021-04-26 15:35:00,668.8,669.28,668.8,668.96,2655.0,639.0853,639.5439,639.0853,639.2382,2655.0
2021-04-26 15:40:00,669.03,669.23,668.35,668.87,4295.0,639.3051,639.4962,638.6553,639.1522,4295.0
2021-04-26 15:45:00,668.78,668.98,668.36,668.54,6337.0,639.0662,639.2573,638.6648,638.8368,6337.0
2021-04-26 15:50:00,668.52,669.8,668.52,669.8,7430.0,638.8177,640.0408,638.8177,640.0408,7430.0
2021-04-26 15:55:00,670.07,670.5,669.54,670.44,20253.0,640.2988,640.7097,639.7924,640.6524,20253.0
2021-04-27 09:30:00,669.87,670.39,668.39,668.76,23225.0,640.1077,640.6046,638.6935,639.0471,23225.0
2021-04-27 09:35:00,668.75,670.38,668.53,669.6,7191.0,639.0375,640.5951,638.8273,639.8497,7191.0
2021-04-27 09:40:00,669.78,669.78,667.11,667.58,12983.0,640.0217,640.0217,637.4704,637.9195,12983.0
2021-04-27 09:45:00,667.28,668.25,666.6,667.68,14837.0,637.6328,638.5597,636.983,638.015,14837.0
2021-04-27 09:50:00,667.74,668.05,666.13,667.02,4737.0,638.0724,638.3686,636.5339,637.3844,4737.0
2021-04-27 09:55:00,667.26,667.26,666.11,666.39,4093.0,637.6137,637.6137,636.5148,636.7824,4093.0
2021-04-27 10:00:00,666.12,666.24,664.67,665.27,22491.0,636.5243,636.639,635.1388,635.7121,22491.0
2021-04-27 10:05:00,665.23,666.08,663.48,663.74,28003.0,635.6739,636.4861,634.0016,634.2501,28003.0
2021-04-27 10:10:00,663.82,664.05,662.93,663.29,22298.0,634.3265,634.5463,633.4761,633.8201,22298.0
2021-04-27 10:15:00,662.76,663.09,661.79,662.3,10452.0,633.3136,633.629,632.3867,632.8741,10452.0
2021-04-27 10:20:00,662.22,663.68,662.22,663.68,5484.0,632.7976,634.1928,632.7976,634.1928,5484.0
2021-04-27 10:25:00,663.49,663.85,663.0,663.75,4094.0,634.0112,634.3552,633.543,634.2596,4094.0
2021-04-27 10:30:00,663.92,664.41,663.65,664.3,3170.0,634.4221,634.8903,634.1641,634.7852,3170.0
2021-04-27 10:35:00,664.22,664.22,662.67,663.5,6435.0,634.7088,634.7088,633.2276,634.0208,6435.0
2021-04-27 10:40:00,662.81,664.08,662.44,664.08,1700.0,633.3614,634.575,633.0078,634.575,1700.0
2021-04-27 10:45:00,663.76,664.78,663.76,664.56,2200.0,634.2692,635.2439,634.2692,635.0337,2200.0
2021-04-27 10:50:00,664.43,665.08,664.03,664.14,3095.0,634.9094,635.5306,634.5272,634.6323,3095.0
2021-04-27 10:55:00,664.12,665.18,664.08,665.03,3528.0,634.6132,635.6261,634.575,635.4828,3528.0
2021-04-27 11:00:00,665.0,665.53,664.26,664.26,2590.0,635.4541,635.9606,634.747,634.747,2590.0
2021-04-27 11:05:00,664.32,665.42,664.25,664.99,4039.0,634.8043,635.8554,634.7374,635.4446,4039.0
2021-04-27 11:10:00,665.39,665.53,664.6,664.6,1600.0,635.8268,635.9606,635.0719,635.0719,1600.0
2021-04-27 11:15:00,665.03,665.27,664.5,665.21,1969.0,635.4828,635.7121,634.9763,635.6548,1969.0
2021-04-27 11:20:00,665.44,665.64,665.22,665.59,1300.0,635.8746,636.0657,635.6643,636.0179,1300.0
2021-04-27 11:25:00,665.65,665.65,665.0,665.04,1605.0,636.0752,636.0752,635.4541,635.4923,1605.0
2021-04-27 11:30:00,665.2,667.49,665.2,667.49,16449.0,635.6452,637.8335,635.6452,637.8335,16449.0
2021-04-27 11:35:00,667.55,667.94,667.22,667.94,1810.0,637.8908,638.2635,637.5755,638.2635,1810.0
2021-04-27 11:40:00,668.34,668.34,668.33,668.34,204.0,638.6457,638.6457,638.6362,638.6457,204.0
2021-04-27 11:45:00,667.95,667.95,667.26,667.26,600.0,638.273,638.273,637.6137,637.6137,600.0
2021-04-27 11:50:00,667.47,669.11,667.47,669.11,1200.0,637.8144,639.3815,637.8144,639.3815,1200.0
2021-04-27 11:55:00,668.94,669.02,668.53,668.99,900.0,639.2191,639.2955,638.8273,639.2668,900.0
2021-04-27 12:00:00,668.74,668.74,667.63,667.97,2210.0,639.0279,639.0279,637.9673,638.2922,2210.0
2021-04-27 12:05:00,667.9,668.25,667.9,668.25,400.0,638.2253,638.5597,638.2253,638.5597,400.0
2021-04-27 12:10:00,667.89,667.89,667.26,667.27,413.0,638.2157,638.2157,637.6137,637.6233,413.0
2021-04-27 12:15:00,667.26,668.5,667.26,668.5,2840.0,637.6137,638.7986,637.6137,638.7986,2840.0
2021-04-27 12:20:00,668.99,669.35,668.13,669.34,2639.0,639.2668,639.6108,638.445,639.6013,2639.0
2021-04-27 12:25:00,669.32,669.34,669.04,669.04,700.0,639.5822,639.6013,639.3146,639.3146,700.0
2021-04-27 12:30:00,668.87,668.87,668.7,668.71,800.0,639.1522,639.1522,638.9897,638.9993,800.0
2021-04-27 12:35:00,668.7,668.71,668.23,668.32,1544.0,638.9897,638.9993,638.5406,638.6266,1544.0
2021-04-27 12:40:00,668.73,668.74,668.26,668.6,500.0,639.0184,639.0279,638.5693,638.8942,500.0
2021-04-27 12:45:00,668.87,668.87,668.26,668.29,700.0,639.1522,639.1522,638.5693,638.5979,700.0
2021-04-27 12:50:00,668.35,668.52,667.02,667.02,600.0,638.6553,638.8177,637.3844,637.3844,600.0
2021-04-27 12:55:00,667.23,667.57,667.16,667.46,1266.0,637.585,637.9099,637.5181,637.8048,1266.0
2021-04-27 13:00:00,667.16,669.02,667.16,668.92,3455.0,637.5181,639.2955,637.5181,639.1999,3455.0
2021-04-27 13:05:00,668.79,668.79,668.65,668.65,300.0,639.0757,639.0757,638.9419,638.9419,300.0
2021-04-27 13:10:00,668.92,669.17,668.77,668.77,400.0,639.1999,639.4388,639.0566,639.0566,400.0
2021-04-27 13:15:00,668.82,669.38,668.59,669.38,1929.0,639.1044,639.6395,638.8846,639.6395,1929.0
2021-04-27 13:20:00,669.56,670.62,669.56,670.0,3641.0,639.8115,640.8244,639.8115,640.232,3641.0
2021-04-27 13:25:00,669.88,670.31,669.7,669.96,1158.0,640.1173,640.5282,639.9453,640.1937,1158.0
2021-04-27 13:30:00,670.51,671.0,670.23,670.34,1000.0,640.7193,641.1875,640.4517,640.5569,1000.0
2021-04-27 13:35:00,670.31,671.5,670.31,671.02,1950.0,640.5282,641.6653,640.5282,641.2066,1950.0
2021-04-27 13:40:00,670.73,672.13,670.59,671.64,1515.0,640.9295,642.2673,640.7957,641.7991,1515.0
2021-04-27 13:45:00,671.33,671.5,671.0,671.5,3737.0,641.5029,641.6653,641.1875,641.6653,3737.0
2021-04-27 13:50:00,671.96,672.59,671.88,672.43,2420.0,642.1049,642.7069,642.0284,642.554,2420.0
2021-04-27 13:55:00,672.26,672.35,672.08,672.11,770.0,642.3915,642.4775,642.2195,642.2482,770.0
2021-04-27 14:00:00,671.95,671.95,670.98,671.35,1140.0,642.0953,642.0953,641.1684,641.522,1140.0
2021-04-27 14:05:00,671.76,672.11,671.61,671.61,1720.0,641.9138,642.2482,641.7704,641.7704,1720.0
2021-04-27 14:10:00,671.89,671.96,671.33,671.96,1278.0,642.038,642.1049,641.5029,642.1049,1278.0
2021-04-27 14:15:00,671.99,672.01,671.79,671.84,400.0,642.1335,642.1527,641.9424,641.9902,400.0
2021-04-27 14:20:00,671.56,672.34,671.25,672.34,3418.0,641.7226,642.468,641.4264,642.468,3418.0
2021-04-27 14:25:00,672.25,672.73,672.09,672.73,1177.0,642.382,642.8407,642.2291,642.8407,1177.0
2021-04-27 14:30:00,672.5,672.5,672.02,672.13,400.0,642.6209,642.6209,642.1622,642.2673,400.0
2021-04-27 14:35:00,672.38,672.38,671.91,671.91,2040.0,642.5062,642.5062,642.0571,642.0571,2040.0
2021-04-27 14:40:00,671.77,671.78,671.25,671.5,980.0,641.9233,641.9329,641.4264,641.6653,980.0
2021-04-27 14:45:00,671.89,672.4,671.69,672.13,3256.0,642.038,642.5253,641.8469,642.2673,3256.0
2021-04-27 14:50:00,672.01,672.34,672.01,672.09,1200.0,642.1527,642.468,642.1527,642.2291,1200.0
2021-04-27 14:55:00,671.85,671.96,671.7,671.7,708.0,641.9998,642.1049,641.8564,641.8564,708.0
2021-04-27 15:00:00,671.43,671.73,671.11,671.33,1700.0,641.5984,641.8851,641.2926,641.5029,1700.0
2021-04-27 15:05:00,670.91,671.35,670.8,671.31,1900.0,641.1015,641.522,640.9964,641.4838,1900.0
2021-04-27 15:10:00,671.34,672.32,671.34,672.12,2709.0,641.5124,642.4489,641.5124,642.2578,2709.0
2021-04-27 15:15:00,672.28,672.28,671.62,671.68,1100.0,642.4107,642.4107,641.78,641.8373,1100.0
2021-04-27 15:20:00,671.89,672.01,671.36,671.36,1982.0,642.038,642.1527,641.5315,641.5315,1982.0
2021-04-27 15:25:00,671.74,671.85,671.42,671.52,900.0,641.8947,641.9998,641.5889,641.6844,900.0
2021-04-27 15:30:00,671.75,671.75,671.03,671.06,2600.0,641.9042,641.9042,641.2162,641.2449,2600.0
2021-04-27 15:35:00,671.18,672.24,671.15,671.91,4046.0,641.3595,642.3724,641.3309,642.0571,4046.0
2021-04-27 15:40:00,672.15,673.07,671.53,671.79,11795.0,642.2864,643.1656,641.694,641.9424,11795.0
2021-04-27 15:45:00,671.83,672.47,671.56,672.02,14269.0,641.9807,642.5922,641.7226,642.1622,14269.0
2021-04-27 15:50:00,672.18,674.84,672.18,673.96,24041.0,642.3151,644.8569,642.3151,644.016,24041.0
2021-04-27 15:55:00,673.97,674.34,672.1,672.82,34504.0,644.0256,644.3791,642.2387,642.9267,34504.0
2021-04-28 09:30:00,664.45,664.73,662.27,662.52,20599.0,634.9285,635.1961,632.8454,633.0843,20599.0
2021-04-28 09:35:00,661.78,663.84,661.78,661.79,8415.0,632.3772,634.3456,632.3772,632.3867,8415.0
2021-04-28 09:40:00,661.62,663.43,661.28,662.44,12732.0,632.2243,633.9539,631.8994,633.0078,12732.0
2021-04-28 09:45:00,662.25,664.11,661.61,664.11,9212.0,632.8263,634.6037,632.2147,634.6037,9212.0
2021-04-28 09:50:00,664.36,665.54,664.12,665.48,6062.0,634.8425,635.9701,634.6132,635.9128,6062.0
2021-04-28 09:55:00,665.21,667.65,665.21,667.65,7331.0,635.6548,637.9864,635.6548,637.9864,7331.0
2021-04-28 10:00:00,667.7,668.53,667.29,668.34,7717.0,638.0341,638.8273,637.6424,638.6457,7717.0
2021-04-28 10:05:00,668.34,669.39,668.34,669.32,6980.0,638.6457,639.6491,638.6457,639.5822,6980.0
2021-04-28 10:10:00,669.23,669.34,667.73,668.48,4800.0,639.4962,639.6013,638.0628,638.7795,4800.0
2021-04-28 10:15:00,668.48,669.41,668.48,668.71,2978.0,638.7795,639.6682,638.7795,638.9993,2978.0
2021-04-28 10:20:00,668.8,670.58,668.8,669.26,8998.0,639.0853,640.7862,639.0853,639.5248,8998.0
2021-04-28 10:25:00,669.09,669.24,668.12,668.85,4111.0,639.3624,639.5057,638.4355,639.1331,4111.0
2021-04-28 10:30:00,668.75,668.93,666.36,666.45,4269.0,639.0375,639.2095,636.7537,636.8397,4269.0
2021-04-28 10:35:00,666.02,666.74,665.8,665.88,1475.0,636.4288,637.1168,636.2186,636.295,1475.0
2021-04-28 10:40:00,665.68,666.23,665.68,665.82,1702.0,636.1039,636.6295,636.1039,636.2377,1702.0
2021-04-28 10:45:00,665.55,666.01,664.82,665.7,4109.0,635.9797,636.4192,635.2821,636.123,4109.0
2021-04-28 10:50:00,665.46,666.63,665.46,666.28,2620.0,635.8937,637.0117,635.8937,636.6772,2620.0
2021-04-28 10:55:00,666.2,666.2,665.2,665.47,3150.0,636.6008,636.6008,635.6452,635.9032,3150.0
2021-04-28 11:00:00,665.53,666.03,665.29,665.29,2065.0,635.9606,636.4383,635.7312,635.7312,2065.0
2021-04-28 11:05:00,665.21,666.09,665.2,666.09,1900.0,635.6548,636.4957,635.6452,636.4957,1900.0
2021-04-28 11:10:00,665.77,665.82,665.44,665.6,3760.0,636.1899,636.2377,635.8746,636.0274,3760.0
2021-04-28 11:15:00,665.33,665.73,665.09,665.73,1705.0,635.7694,636.1517,635.5401,636.1517,1705.0
2021-04-28 11:20:00,665.64,666.55,665.64,666.19,1252.0,636.0657,636.9352,636.0657,636.5912,1252.0
2021-04-28 11:25:00,666.41,666.64,665.45,666.46,3219.0,636.8015,637.0212,635.8841,636.8492,3219.0
2021-04-28 11:30:00,666.26,666.26,665.17,665.17,6163.0,636.6581,636.6581,635.6166,635.6166,6163.0
2021-04-28 11:35:00,665.37,666.78,665.37,666.78,1706.0,635.8077,637.155,635.8077,637.155,1706.0
2021-04-28 11:40:00,666.59,666.78,666.03,666.03,1301.0,636.9735,637.155,636.4383,636.4383,1301.0
2021-04-28 11:45:00,665.98,665.98,665.54,665.84,828.0,636.3906,636.3906,635.9701,636.2568,828.0
2021-04-28 11:50:00,665.83,665.83,665.43,665.44,900.0,636.2472,636.2472,635.865,635.8746,900.0
2021-04-28 11:55:00,665.63,665.66,665.39,665.47,1301.0,636.0561,636.0848,635.8268,635.9032,1301.0
2021-04-28 12:00:00,665.23,665.23,664.38,664.98,1222.0,635.6739,635.6739,634.8617,635.435,1222.0
2021-04-28 12:05:00,665.42,666.01,665.42,665.89,900.0,635.8554,636.4192,635.8554,636.3046,900.0
2021-04-28 12:10:00,666.08,666.09,665.25,665.73,1400.0,636.4861,636.4957,635.693,636.1517,1400.0
2021-04-28 12:15:00,665.75,665.75,665.1,665.44,900.0,636.1708,636.1708,635.5497,635.8746,900.0
2021-04-28 12:20:00,665.49,665.98,665.46,665.67,1155.0,635.9223,636.3906,635.8937,636.0943,1155.0
2021-04-28 12:25:00,665.5,666.4,665.5,666.09,2100.0,635.9319,636.7919,635.9319,636.4957,2100.0
2021-04-28 12:30:00,666.1,666.37,665.7,666.37,1744.0,636.5052,636.7632,636.123,636.7632,1744.0
2021-04-28 12:35:00,665.98,666.51,665.97,666.51,622.0,636.3906,636.897,636.381,636.897,622.0
2021-04-28 12:40:00,666.51,666.62,665.68,665.69,1346.0,636.897,637.0021,636.1039,636.1135,1346.0
2021-04-28 12:45:00,665.18,665.53,665.18,665.44,800.0,635.6261,635.9606,635.6261,635.8746,800.0
2021-04-28 12:50:00,666.13,666.13,665.24,665.62,1400.0,636.5339,636.5339,635.6834,636.0466,1400.0
2021-04-28 12:55:00,665.24,665.34,664.9,665.34,1780.0,635.6834,635.779,635.3586,635.779,1780.0
2021-04-28 13:00:00,665.67,665.68,665.2,665.45,1206.0,636.0943,636.1039,635.6452,635.8841,1206.0
2021-04-28 13:05:00,665.96,665.96,665.96,665.96,100.0,636.3715,636.3715,636.3715,636.3715,100.0
2021-04-28 13:10:00,666.37,666.37,666.35,666.35,300.0,636.7632,636.7632,636.7441,636.7441,300.0
2021-04-28 13:15:00,665.95,665.95,665.68,665.69,300.0,636.3619,636.3619,636.1039,636.1135,300.0
2021-04-28 13:20:00,666.03,666.15,665.39,666.09,2872.0,636.4383,636.553,635.8268,636.4957,2872.0
2021-04-28 13:25:00,666.09,666.09,666.09,666.09,0.0,636.4957,636.4957,636.4957,636.4957,0.0
2021-04-28 13:30:00,665.55,665.55,665.29,665.29,780.0,635.9797,635.9797,635.7312,635.7312,780.0
2021-04-28 13:35:00,665.15,665.15,665.09,665.09,429.0,635.5974,635.5974,635.5401,635.5401,429.0
2021-04-28 13:40:00,665.43,665.66,665.43,665.66,650.0,635.865,636.0848,635.865,636.0848,650.0
2021-04-28 13:45:00,665.89,665.89,665.74,665.79,679.0,636.3046,636.3046,636.1612,636.209,679.0
2021-04-28 13:50:00,665.74,666.89,665.74,666.52,5722.0,636.1612,637.2601,636.1612,636.9066,5722.0
2021-04-28 13:55:00,666.24,666.24,666.24,666.24,300.0,636.639,636.639,636.639,636.639,300.0
2021-04-28 14:00:00,666.29,668.73,664.8,666.25,6010.0,636.6868,639.0184,635.263,636.6486,6010.0
2021-04-28 14:05:00,666.45,666.45,665.67,666.15,1900.0,636.8397,636.8397,636.0943,636.553,1900.0
2021-04-28 14:10:00,666.45,667.02,666.28,666.92,700.0,636.8397,637.3844,636.6772,637.2888,700.0
2021-04-28 14:15:00,666.92,667.01,666.92,667.01,400.0,637.2888,637.3748,637.2888,637.3748,400.0
2021-04-28 14:20:00,667.69,667.69,666.94,667.16,1378.0,638.0246,638.0246,637.3079,637.5181,1378.0
2021-04-28 14:25:00,667.05,667.05,666.44,666.44,500.0,637.413,637.413,636.8301,636.8301,500.0
2021-04-28 14:30:00,666.22,666.22,665.22,665.71,1257.0,636.6199,636.6199,635.6643,636.1326,1257.0
2021-04-28 14:35:00,666.3,669.22,666.3,669.1,896.0,636.6963,639.4866,636.6963,639.3719,896.0
2021-04-28 14:40:00,669.36,670.25,669.23,670.25,3316.0,639.6204,640.4709,639.4962,640.4709,3316.0
2021-04-28 14:45:00,669.91,670.86,668.07,668.24,2600.0,640.146,641.0537,638.3877,638.5502,2600.0
2021-04-28 14:50:00,668.8,669.17,668.57,669.17,1500.0,639.0853,639.4388,638.8655,639.4388,1500.0
2021-04-28 14:55:00,669.0,669.23,668.41,669.23,800.0,639.2764,639.4962,638.7126,639.4962,800.0
2021-04-28 15:00:00,669.21,669.61,667.84,667.85,995.0,639.4771,639.8593,638.1679,638.1775,995.0
2021-04-28 15:05:00,667.33,667.89,666.79,667.52,1900.0,637.6806,638.2157,637.1646,637.8621,1900.0
2021-04-28 15:10:00,667.9,667.9,666.0,667.59,1551.0,638.2253,638.2253,636.4097,637.929,1551.0
2021-04-28 15:15:00,666.99,667.16,665.27,665.93,4325.0,637.3557,637.5181,635.7121,636.3428,4325.0
2021-04-28 15:20:00,665.81,667.05,665.62,666.63,5000.0,636.2281,637.413,636.0466,637.0117,5000.0
2021-04-28 15:25:00,666.78,668.67,666.48,667.39,13482.0,637.155,638.961,636.8684,637.7379,13482.0
2021-04-28 15:30:00,667.24,667.54,666.0,666.08,2380.0,637.5946,637.8813,636.4097,636.4861,2380.0
2021-04-28 15:35:00,666.42,667.19,666.16,666.76,1910.0,636.811,637.5468,636.5626,637.1359,1910.0
2021-04-28 15:40:00,666.75,667.46,666.72,667.04,2776.0,637.1264,637.8048,637.0977,637.4035,2776.0
2021-04-28 15:45:00,667.17,667.59,666.53,666.53,2644.0,637.5277,637.929,636.9161,636.9161,2644.0
2021-04-28 15:50:00,667.28,667.73,665.62,666.0,6700.0,637.6328,638.0628,636.0466,636.4097,6700.0
2021-04-28 15:55:00,666.05,666.8,664.07,665.34,26137.0,636.4575,637.1741,634.5654,635.779,26137.0
2021-04-29 09:30:00,665.91,666.63,663.09,663.09,19414.0,636.3237,637.0117,633.629,633.629,19414.0
2021-04-29 09:35:00,663.25,664.2,662.26,662.26,4255.0,633.7819,634.6897,632.8358,632.8358,4255.0
2021-04-29 09:40:00,662.03,663.53,661.51,661.87,5794.0,632.6161,634.0494,632.1192,632.4632,5794.0
2021-04-29 09:45:00,662.02,662.49,660.33,661.85,10095.0,632.6065,633.0556,630.9916,632.4441,10095.0
2021-04-29 09:50:00,661.57,661.73,659.15,659.63,8466.0,632.1765,632.3294,629.864,630.3227,8466.0
2021-04-29 09:55:00,659.31,659.6,658.02,659.18,5162.0,630.0169,630.294,628.7842,629.8927,5162.0
2021-04-29 10:00:00,658.9,658.9,657.38,658.58,2950.0,629.6251,629.6251,628.1727,629.3193,2950.0
2021-04-29 10:05:00,658.2,660.26,658.2,658.93,4002.0,628.9562,630.9247,628.9562,629.6538,4002.0
2021-04-29 10:10:00,658.61,659.2,658.08,658.2,9762.0,629.348,629.9118,628.8416,628.9562,9762.0
2021-04-29 10:15:00,657.92,658.17,656.81,657.96,9126.0,628.6887,628.9276,627.628,628.7269,9126.0
2021-04-29 10:20:00,657.41,659.87,657.41,659.18,2268.0,628.2013,630.552,628.2013,629.8927,2268.0
2021-04-29 10:25:00,659.4,659.96,659.0,659.17,2565.0,630.1029,630.638,629.7207,629.8831,2565.0
2021-04-29 10:30:00,659.03,659.92,658.59,659.03,2400.0,629.7494,630.5998,629.3289,629.7494,2400.0
2021-04-29 10:35:00,658.79,659.04,657.2,657.33,7273.0,629.52,629.7589,628.0007,628.1249,7273.0
2021-04-29 10:40:00,657.45,658.35,657.32,658.35,1500.0,628.2396,629.0996,628.1153,629.0996,1500.0
2021-04-29 10:45:00,658.35,658.35,655.54,656.23,2189.0,629.0996,629.0996,626.4144,627.0738,2189.0
2021-04-29 10:50:00,656.1,658.73,656.1,658.73,5145.0,626.9495,629.4627,626.9495,629.4627,5145.0
2021-04-29 10:55:00,658.64,659.26,658.4,658.92,3400.0,629.3767,629.9691,629.1473,629.6442,3400.0
2021-04-29 11:00:00,658.85,658.85,657.76,658.38,2208.0,629.5774,629.5774,628.5358,629.1282,2208.0
2021-04-29 11:05:00,659.27,659.87,659.18,659.86,625.0,629.9787,630.552,629.8927,630.5425,625.0
2021-04-29 11:10:00,659.56,660.26,659.55,660.22,1000.0,630.2558,630.9247,630.2463,630.8865,1000.0
2021-04-29 11:15:00,660.33,660.57,659.8,659.83,900.0,630.9916,631.2209,630.4851,630.5138,900.0
2021-04-29 11:20:00,659.98,660.35,659.62,660.04,2329.0,630.6571,631.0107,630.3131,630.7145,2329.0
2021-04-29 11:25:00,660.01,660.47,659.29,659.7,6978.0,630.6858,631.1254,629.9978,630.3896,6978.0
2021-04-29 11:30:00,659.78,659.97,657.51,657.51,18129.0,630.466,630.6476,628.2969,628.2969,18129.0
2021-04-29 11:35:00,657.73,658.65,657.73,658.61,400.0,628.5071,629.3862,628.5071,629.348,400.0
2021-04-29 11:40:00,658.99,659.4,658.99,659.2,1676.0,629.7111,630.1029,629.7111,629.9118,1676.0
2021-04-29 11:45:00,659.01,659.52,659.01,659.51,1870.0,629.7302,630.2176,629.7302,630.208,1870.0
2021-04-29 11:50:00,659.18,659.55,659.18,659.55,300.0,629.8927,630.2463,629.8927,630.2463,300.0
2021-04-29 11:55:00,658.69,658.7,657.26,658.0,2783.0,629.4245,629.434,628.058,628.7651,2783.0
2021-04-29 12:00:00,657.41,657.42,655.7,655.7,1533.0,628.2013,628.2109,626.5673,626.5673,1533.0
2021-04-29 12:05:00,655.65,655.75,654.06,654.73,3429.0,626.5195,626.6151,625.0002,625.6404,3429.0
2021-04-29 12:10:00,654.86,655.7,654.53,655.45,3346.0,625.7646,626.5673,625.4493,626.3284,3346.0
2021-04-29 12:15:00,655.52,655.74,654.92,655.69,1700.0,626.3953,626.6055,625.822,626.5578,1700.0
2021-04-29 12:20:00,655.64,655.78,655.64,655.72,300.0,626.51,626.6438,626.51,626.5864,300.0
2021-04-29 12:25:00,655.3,655.31,654.14,654.6,822.0,626.1851,626.1946,625.0766,625.5162,822.0
2021-04-29 12:30:00,654.65,654.98,654.65,654.98,250.0,625.564,625.8793,625.564,625.8793,250.0
2021-04-29 12:35:00,655.52,656.03,655.52,656.0,400.0,626.3953,626.8826,626.3953,626.854,400.0
2021-04-29 12:40:00,655.96,655.96,655.5,655.62,1100.0,626.8158,626.8158,626.3762,626.4909,1100.0
2021-04-29 12:45:00,655.54,655.96,654.87,655.96,1602.0,626.4144,626.8158,625.7742,626.8158,1602.0
2021-04-29 12:50:00,656.32,656.32,656.32,656.32,100.0,627.1598,627.1598,627.1598,627.1598,100.0
2021-04-29 12:55:00,656.49,656.49,656.35,656.35,300.0,627.3222,627.3222,627.1884,627.1884,300.0
2021-04-29 13:00:00,656.5,656.5,655.75,655.75,1769.0,627.3318,627.3318,626.6151,626.6151,1769.0
2021-04-29 13:05:00,656.08,656.7,656.08,656.7,250.0,626.9304,627.5229,626.9304,627.5229,250.0
2021-04-29 13:10:00,656.58,656.58,656.57,656.58,100.0,627.4082,627.4082,627.3987,627.4082,100.0
2021-04-29 13:15:00,656.63,656.63,656.63,656.63,100.0,627.456,627.456,627.456,627.456,100.0
2021-04-29 13:20:00,657.38,657.4,656.85,657.21,1278.0,628.1727,628.1918,627.6662,628.0102,1278.0
2021-04-29 13:25:00,657.13,657.5,656.25,657.38,1900.0,627.9338,628.2873,627.0929,628.1727,1900.0
2021-04-29 13:30:00,657.37,658.48,657.2,657.86,5941.0,628.1631,629.2238,628.0007,628.6313,5941.0
2021-04-29 13:35:00,658.04,658.25,657.23,657.23,985.0,628.8033,629.004,628.0293,628.0293,985.0
2021-04-29 13:40:00,657.45,659.63,657.44,659.63,985.0,628.2396,630.3227,628.23,630.3227,985.0
2021-04-29 13:45:00,659.49,659.49,658.75,658.75,400.0,630.1889,630.1889,629.4818,629.4818,400.0
2021-04-29 13:50:00,658.92,659.28,658.91,659.28,850.0,629.6442,629.9882,629.6347,629.9882,850.0
2021-04-29 13:55:00,659.25,660.03,659.25,659.87,3166.0,629.9596,630.7049,629.9596,630.552,3166.0
2021-04-29 14:00:00,659.62,659.68,659.46,659.68,656.0,630.3131,630.3705,630.1602,630.3705,656.0
2021-04-29 14:05:00,659.73,660.34,659.73,660.34,1120.0,630.4183,631.0012,630.4183,631.0012,1120.0
2021-04-29 14:10:00,660.15,660.96,659.91,660.39,2011.0,630.8196,631.5936,630.5903,631.0489,2011.0
2021-04-29 14:15:00,660.64,661.27,660.56,661.27,1325.0,631.2878,631.8898,631.2114,631.8898,1325.0
2021-04-29 14:20:00,661.57,661.57,661.18,661.2,1124.0,632.1765,632.1765,631.8038,631.8229,1124.0
2021-04-29 14:25:00,660.94,660.94,660.7,660.79,774.0,631.5745,631.5745,631.3452,631.4312,774.0
2021-04-29 14:30:00,660.7,661.07,660.69,661.07,514.0,631.3452,631.6987,631.3356,631.6987,514.0
2021-04-29 14:35:00,661.01,661.15,660.71,660.71,300.0,631.6414,631.7752,631.3547,631.3547,300.0
2021-04-29 14:40:00,660.7,661.51,660.7,661.45,1125.0,631.3452,632.1192,631.3452,632.0618,1125.0
2021-04-29 14:45:00,661.42,662.0,661.42,661.8,3284.0,632.0332,632.5874,632.0332,632.3963,3284.0
2021-04-29 14:50:00,661.65,661.82,661.25,661.33,3435.0,632.2529,632.4154,631.8707,631.9472,3435.0
2021-04-29 14:55:00,661.59,661.75,661.59,661.75,400.0,632.1956,632.3485,632.1956,632.3485,400.0
2021-04-29 15:00:00,661.94,662.1,661.54,661.81,1438.0,632.5301,632.683,632.1478,632.4058,1438.0
2021-04-29 15:05:00,661.63,661.63,661.03,661.03,2093.0,632.2338,632.2338,631.6605,631.6605,2093.0
2021-04-29 15:10:00,661.06,661.4,660.95,661.1,2295.0,631.6892,632.0141,631.584,631.7274,2295.0
2021-04-29 15:15:00,661.2,661.2,659.7,659.7,2550.0,631.8229,631.8229,630.3896,630.3896,2550.0
2021-04-29 15:20:00,660.08,660.37,659.0,659.0,2500.0,630.7527,631.0298,629.7207,629.7207,2500.0
2021-04-29 15:25:00,659.23,659.65,659.1,659.65,800.0,629.9405,630.3418,629.8162,630.3418,800.0
2021-04-29 15:30:00,659.49,659.67,659.13,659.5,1800.0,630.1889,630.3609,629.8449,630.1985,1800.0
2021-04-29 15:35:00,659.26,659.69,658.75,659.69,1900.0,629.9691,630.38,629.4818,630.38,1900.0
2021-04-29 15:40:00,659.57,660.13,659.15,659.86,3501.0,630.2654,630.8005,629.864,630.5425,3501.0
2021-04-29 15:45:00,659.91,660.7,659.7,660.31,4100.0,630.5903,631.3452,630.3896,630.9725,4100.0
2021-04-29 15:50:00,660.02,661.38,659.82,661.38,5882.0,630.6954,631.9949,630.5043,631.9949,5882.0
2021-04-29 15:55:00,662.03,662.96,660.49,662.81,23451.0,632.6161,633.5047,631.1445,633.3614,23451.0
2021-04-30 09:30:00,653.92,655.82,653.89,654.96,19689.0,624.8664,626.682,624.8377,625.8602,19689.0
2021-04-30 09:35:00,654.97,656.08,654.95,655.2,5552.0,625.8697,626.9304,625.8506,626.0895,5552.0
2021-04-30 09:40:00,655.04,655.2,654.17,654.32,2152.0,625.9366,626.0895,625.1053,625.2486,2152.0
2021-04-30 09:45:00,654.42,655.09,654.35,655.09,2300.0,625.3442,625.9844,625.2773,625.9844,2300.0
2021-04-30 09:50:00,654.97,655.45,654.02,655.44,4000.0,625.8697,626.3284,624.9619,626.3189,4000.0
2021-04-30 09:55:00,655.13,657.02,655.12,656.7,3711.0,626.0226,627.8287,626.0131,627.5229,3711.0
2021-04-30 10:00:00,657.23,657.77,656.93,657.7,1972.0,628.0293,628.5453,627.7427,628.4784,1972.0
2021-04-30 10:05:00,656.81,658.13,656.14,657.91,3784.0,627.628,628.8893,626.9878,628.6791,3784.0
2021-04-30 10:10:00,658.0,659.0,658.0,658.45,3142.0,628.7651,629.7207,628.7651,629.1951,3142.0
2021-04-30 10:15:00,658.3,658.97,658.3,658.47,2026.0,629.0518,629.692,629.0518,629.2142,2026.0
2021-04-30 10:20:00,659.03,659.47,658.46,659.47,1912.0,629.7494,630.1698,629.2047,630.1698,1912.0
2021-04-30 10:25:00,659.25,660.38,659.15,660.04,3261.0,629.9596,631.0394,629.864,630.7145,3261.0
2021-04-30 10:30:00,660.24,660.82,660.24,660.81,2500.0,630.9056,631.4598,630.9056,631.4503,2500.0
2021-04-30 10:35:00,660.58,661.05,659.63,659.63,3542.0,631.2305,631.6796,630.3227,630.3227,3542.0
2021-04-30 10:40:00,658.59,658.59,657.56,658.2,2200.0,629.3289,629.3289,628.3447,628.9562,2200.0
2021-04-30 10:45:00,658.6,658.89,658.3,658.3,1552.0,629.3385,629.6156,629.0518,629.0518,1552.0
2021-04-30 10:50:00,657.54,657.54,655.84,655.84,949.0,628.3256,628.3256,626.7011,626.7011,949.0
2021-04-30 10:55:00,655.73,655.87,655.3,655.55,1010.0,626.596,626.7298,626.1851,626.424,1010.0
2021-04-30 11:00:00,655.29,655.29,653.37,653.37,2793.0,626.1755,626.1755,624.3408,624.3408,2793.0
2021-04-30 11:05:00,653.41,653.41,651.98,652.0,9875.0,624.3791,624.3791,623.0126,623.0317,9875.0
2021-04-30 11:10:00,651.9,653.64,651.39,652.18,6383.0,622.9361,624.5988,622.4488,623.2037,6383.0
2021-04-30 11:15:00,651.73,652.3,651.0,651.39,6210.0,622.7737,623.3184,622.0761,622.4488,6210.0
2021-04-30 11:20:00,651.52,652.57,651.28,652.4,2970.0,622.573,623.5764,622.3437,623.4139,2970.0
2021-04-30 11:25:00,652.27,652.41,651.83,652.3,900.0,623.2897,623.4235,622.8692,623.3184,900.0
2021-04-30 11:30:00,651.98,652.33,650.59,651.89,20851.0,623.0126,623.347,621.6843,622.9266,20851.0
2021-04-30 11:35:00,651.57,652.04,651.53,651.97,2350.0,622.6208,623.0699,622.5826,623.003,2350.0
2021-04-30 11:40:00,652.22,652.22,651.73,651.73,475.0,623.2419,623.2419,622.7737,622.7737,475.0
2021-04-30 11:45:00,652.07,652.31,651.92,652.16,1083.0,623.0986,623.3279,622.9553,623.1846,1083.0
2021-04-30 11:50:00,652.22,652.57,651.72,652.56,2001.0,623.2419,623.5764,622.7641,623.5668,2001.0
2021-04-30 11:55:00,653.07,653.33,650.98,651.41,4409.0,624.0542,624.3026,622.057,622.4679,4409.0
2021-04-30 12:00:00,651.56,651.8,650.83,650.83,1288.0,622.6112,622.8406,621.9137,621.9137,1288.0
2021-04-30 12:05:00,650.81,650.92,650.23,650.54,3250.0,621.8946,621.9997,621.3403,621.6366,3250.0
2021-04-30 12:10:00,650.5,650.5,650.0,650.11,804.0,621.5983,621.5983,621.1206,621.2257,804.0
2021-04-30 12:15:00,650.01,650.08,649.67,649.75,3200.0,621.1301,621.197,620.8052,620.8817,3200.0
2021-04-30 12:20:00,650.5,650.5,649.75,649.75,705.0,621.5983,621.5983,620.8817,620.8817,705.0
2021-04-30 12:25:00,649.69,649.69,648.95,649.32,1555.0,620.8243,620.8243,620.1172,620.4708,1555.0
2021-04-30 12:30:00,649.36,649.69,648.61,648.98,1700.0,620.509,620.8243,619.7923,620.1459,1700.0
2021-04-30 12:35:00,648.34,648.66,647.56,648.66,1322.0,619.5343,619.8401,618.789,619.8401,1322.0
2021-04-30 12:40:00,648.53,649.68,648.53,649.5,718.0,619.7159,620.8148,619.7159,620.6428,718.0
2021-04-30 12:45:00,650.24,650.86,650.23,650.86,802.0,621.3499,621.9423,621.3403,621.9423,802.0
2021-04-30 12:50:00,650.98,650.98,650.44,650.44,900.0,622.057,622.057,621.541,621.541,900.0
2021-04-30 12:55:00,650.11,650.58,649.88,650.58,1200.0,621.2257,621.6748,621.0059,621.6748,1200.0
2021-04-30 13:00:00,650.36,650.73,650.22,650.57,1106.0,621.4646,621.8181,621.3308,621.6652,1106.0
2021-04-30 13:05:00,650.6,650.69,650.28,650.66,1500.0,621.6939,621.7799,621.3881,621.7512,1500.0
2021-04-30 13:10:00,650.5,650.73,649.64,650.73,2044.0,621.5983,621.8181,620.7766,621.8181,2044.0
2021-04-30 13:15:00,650.61,650.61,650.01,650.01,400.0,621.7035,621.7035,621.1301,621.1301,400.0
2021-04-30 13:20:00,649.86,649.98,649.14,649.93,660.0,620.9868,621.1014,620.2988,621.0537,660.0
2021-04-30 13:25:00,649.67,649.67,649.31,649.31,330.0,620.8052,620.8052,620.4612,620.4612,330.0
2021-04-30 13:30:00,649.39,649.64,649.01,649.64,743.0,620.5377,620.7766,620.1745,620.7766,743.0
2021-04-30 13:35:00,649.34,649.75,649.28,649.63,400.0,620.4899,620.8817,620.4325,620.767,400.0
2021-04-30 13:40:00,649.5,649.69,648.72,649.04,3004.0,620.6428,620.8243,619.8974,620.2032,3004.0
2021-04-30 13:45:00,649.03,649.22,647.57,648.12,5993.0,620.1937,620.3752,618.7985,619.3241,5993.0
2021-04-30 13:50:00,648.68,648.68,647.43,648.01,600.0,619.8592,619.8592,618.6647,619.219,600.0
2021-04-30 13:55:00,647.54,647.54,646.04,646.64,755.0,618.7699,618.7699,617.3365,617.9098,755.0
2021-04-30 14:00:00,646.06,646.63,645.7,645.89,1895.0,617.3556,617.9003,617.0116,617.1932,1895.0
2021-04-30 14:05:00,646.25,646.72,646.25,646.62,2463.0,617.5372,617.9863,617.5372,617.8907,2463.0
2021-04-30 14:10:00,646.28,648.08,646.28,647.75,1450.0,617.5658,619.2859,617.5658,618.9705,1450.0
2021-04-30 14:15:00,647.43,647.97,647.0,647.65,1867.0,618.6647,619.1807,618.2538,618.875,1867.0
2021-04-30 14:20:00,647.23,647.56,647.03,647.38,1500.0,618.4736,618.789,618.2825,618.617,1500.0
2021-04-30 14:25:00,647.13,647.71,647.11,647.71,1239.0,618.3781,618.9323,618.359,618.9323,1239.0
2021-04-30 14:30:00,647.61,648.61,647.61,648.49,815.0,618.8367,619.7923,618.8367,619.6776,815.0
2021-04-30 14:35:00,648.04,648.21,647.2,647.2,3507.0,619.2476,619.4101,618.445,618.445,3507.0
2021-04-30 14:40:00,647.61,648.85,647.61,648.85,1623.0,618.8367,620.0217,618.8367,620.0217,1623.0
2021-04-30 14:45:00,648.59,648.59,647.86,648.22,943.0,619.7732,619.7732,619.0756,619.4196,943.0
2021-04-30 14:50:00,647.76,647.97,647.15,647.94,1661.0,618.9801,619.1807,618.3972,619.1521,1661.0
2021-04-30 14:55:00,648.23,648.23,647.31,647.66,1600.0,619.4292,619.4292,618.5501,618.8845,1600.0
2021-04-30 15:00:00,647.93,648.13,647.31,647.8,800.0,619.1425,619.3336,618.5501,619.0183,800.0
2021-04-30 15:05:00,647.73,647.94,646.45,646.45,2135.0,618.9514,619.1521,617.7283,617.7283,2135.0
2021-04-30 15:10:00,646.55,646.92,646.41,646.72,1454.0,617.8238,618.1774,617.6901,617.9863,1454.0
2021-04-30 15:15:00,646.04,646.9,646.0,646.8,2294.0,617.3365,618.1583,617.2983,618.0627,2294.0
2021-04-30 15:20:00,646.68,648.45,646.68,648.45,3363.0,617.9481,619.6394,617.9481,619.6394,3363.0
2021-04-30 15:25:00,648.07,648.65,647.68,648.65,1604.0,619.2763,619.8305,618.9036,619.8305,1604.0
2021-04-30 15:30:00,648.25,648.25,647.52,648.18,3162.0,619.4483,619.4483,618.7507,619.3814,3162.0
2021-04-30 15:35:00,648.34,648.81,648.09,648.72,3042.0,619.5343,619.9834,619.2954,619.8974,3042.0
2021-04-30 15:40:00,648.19,648.71,647.27,647.38,4019.0,619.391,619.8879,618.5118,618.617,4019.0
2021-04-30 15:45:00,647.1,647.66,646.48,647.66,4886.0,618.3494,618.8845,617.7569,618.8845,4886.0
2021-04-30 15:50:00,646.71,647.28,646.07,647.23,7038.0,617.9767,618.5214,617.3652,618.4736,7038.0
2021-04-30 15:55:00,647.29,648.74,647.23,648.74,22696.0,618.531,619.9165,618.4736,619.9165,22696.0
2021-05-03 09:30:00,657.93,658.08,655.38,656.0,31410.0,630.4944,630.6381,628.0507,628.6449,31410.0
2021-05-03 09:35:00,655.79,655.99,653.98,653.98,7226.0,628.4436,628.6353,626.7091,626.7091,7226.0
2021-05-03 09:40:00,653.87,654.81,653.15,653.23,7987.0,626.6037,627.5045,625.9137,625.9904,7987.0
2021-05-03 09:45:00,653.32,653.44,652.1,652.8,4502.0,626.0766,626.1916,624.9075,625.5783,4502.0
2021-05-03 09:50:00,652.56,653.51,651.93,653.22,5901.0,625.3483,626.2587,624.7446,625.9808,5901.0
2021-05-03 09:55:00,652.99,653.69,651.49,651.94,6757.0,625.7604,626.4312,624.3229,624.7542,6757.0
2021-05-03 10:00:00,651.89,653.99,651.48,653.04,6020.0,624.7063,626.7187,624.3134,625.8083,6020.0
2021-05-03 10:05:00,653.36,655.1,653.02,654.02,7334.0,626.115,627.7824,625.7891,626.7474,7334.0
2021-05-03 10:10:00,654.25,654.29,653.28,654.03,3528.0,626.9679,627.0062,626.0383,626.757,3528.0
2021-05-03 10:15:00,654.04,654.48,653.6,653.66,3431.0,626.7666,627.1883,626.345,626.4025,3431.0
2021-05-03 10:20:00,653.74,654.06,652.34,652.42,5400.0,626.4791,626.7858,625.1375,625.2142,5400.0
2021-05-03 10:25:00,652.01,652.8,651.67,652.02,5642.0,624.8213,625.5783,624.4954,624.8308,5642.0
2021-05-03 10:30:00,652.32,654.28,652.32,653.76,3247.0,625.1183,626.9966,625.1183,626.4983,3247.0
2021-05-03 10:35:00,653.82,654.2,652.08,652.24,2200.0,626.5558,626.9199,624.8883,625.0417,2200.0
2021-05-03 10:40:00,652.16,653.35,651.83,652.78,5097.0,624.965,626.1054,624.6488,625.5592,5097.0
2021-05-03 10:45:00,652.9,653.46,652.29,652.53,2350.0,625.6742,626.2108,625.0896,625.3196,2350.0
2021-05-03 10:50:00,652.58,652.96,650.62,650.85,2900.0,625.3675,625.7316,623.4892,623.7096,2900.0
2021-05-03 10:55:00,651.07,651.48,650.89,651.12,4281.0,623.9205,624.3134,623.748,623.9684,4281.0
2021-05-03 11:00:00,651.04,651.83,650.69,650.77,3971.0,623.8917,624.6488,623.5563,623.633,3971.0
2021-05-03 11:05:00,650.9,651.62,650.83,651.26,3676.0,623.7576,624.4475,623.6905,624.1025,3676.0
2021-05-03 11:10:00,651.05,651.05,649.07,649.72,6169.0,623.9013,623.9013,622.0039,622.6268,6169.0
2021-05-03 11:15:00,649.76,650.39,649.58,649.71,2777.0,622.6651,623.2688,622.4926,622.6172,2777.0
2021-05-03 11:20:00,649.66,650.4,649.66,650.21,5072.0,622.5693,623.2784,622.5693,623.0963,5072.0
2021-05-03 11:25:00,650.24,650.24,648.0,648.83,9731.0,623.1251,623.1251,620.9785,621.7739,9731.0
2021-05-03 11:30:00,648.62,649.95,648.39,649.95,9029.0,621.5726,622.8472,621.3522,622.8472,9029.0
2021-05-03 11:35:00,649.66,649.92,649.0,649.11,1640.0,622.5693,622.8184,621.9368,622.0422,1640.0
2021-05-03 11:40:00,649.05,649.91,648.66,649.91,1411.0,621.9847,622.8088,621.611,622.8088,1411.0
2021-05-03 11:45:00,649.8,649.8,648.62,649.41,1350.0,622.7034,622.7034,621.5726,622.3297,1350.0
2021-05-03 11:50:00,648.94,648.94,647.71,647.82,950.0,621.8793,621.8793,620.7006,620.806,950.0
2021-05-03 11:55:00,648.26,649.17,647.96,649.17,500.0,621.2276,622.0997,620.9401,622.0997,500.0
2021-05-03 12:00:00,648.39,650.1,648.36,649.75,9999.0,621.3522,622.9909,621.3235,622.6555,9999.0
2021-05-03 12:05:00,650.14,650.33,648.5,648.5,905.0,623.0292,623.2113,621.4576,621.4576,905.0
2021-05-03 12:10:00,649.54,649.54,649.54,649.54,100.0,622.4543,622.4543,622.4543,622.4543,100.0
2021-05-03 12:15:00,649.65,650.16,649.51,650.16,403.0,622.5597,623.0484,622.4255,623.0484,403.0
2021-05-03 12:20:00,649.85,650.17,649.76,650.17,678.0,622.7513,623.058,622.6651,623.058,678.0
2021-05-03 12:25:00,650.19,651.14,650.06,650.89,2130.0,623.0772,623.9875,622.9526,623.748,2130.0
2021-05-03 12:30:00,650.38,650.63,649.58,649.59,653.0,623.2592,623.4988,622.4926,622.5022,653.0
2021-05-03 12:35:00,650.26,650.29,649.57,650.29,618.0,623.1442,623.173,622.483,623.173,618.0
2021-05-03 12:40:00,650.58,650.78,650.36,650.55,995.0,623.4509,623.6426,623.2401,623.4221,995.0
2021-05-03 12:45:00,650.3,650.72,649.88,650.4,1850.0,623.1826,623.5851,622.7801,623.2784,1850.0
2021-05-03 12:50:00,650.72,650.86,650.33,650.36,628.0,623.5851,623.7192,623.2113,623.2401,628.0
2021-05-03 12:55:00,650.16,650.86,650.1,650.1,1608.0,623.0484,623.7192,622.9909,622.9909,1608.0
2021-05-03 13:00:00,650.48,650.91,650.34,650.76,1366.0,623.3551,623.7671,623.2209,623.6234,1366.0
2021-05-03 13:05:00,651.4,652.0,651.15,651.15,1231.0,624.2367,624.8117,623.9971,623.9971,1231.0
2021-05-03 13:10:00,651.38,652.02,651.05,652.02,1858.0,624.2175,624.8308,623.9013,624.8308,1858.0
2021-05-03 13:15:00,652.17,652.62,652.14,652.32,2080.0,624.9746,625.4058,624.9458,625.1183,2080.0
2021-05-03 13:20:00,652.58,652.89,652.1,652.1,650.0,625.3675,625.6646,624.9075,624.9075,650.0
2021-05-03 13:25:00,651.45,651.55,651.12,651.55,648.0,624.2846,624.3804,623.9684,624.3804,648.0
2021-05-03 13:30:00,651.55,651.55,650.9,651.32,512.0,624.3804,624.3804,623.7576,624.16,512.0
2021-05-03 13:35:00,651.06,651.35,650.63,650.63,955.0,623.9109,624.1888,623.4988,623.4988,955.0
2021-05-03 13:40:00,650.61,650.97,650.08,650.08,2800.0,623.4796,623.8246,622.9717,622.9717,2800.0
2021-05-03 13:45:00,650.07,651.25,650.07,651.05,700.0,622.9622,624.093,622.9622,623.9013,700.0
2021-05-03 13:50:00,651.24,651.8,651.24,651.8,600.0,624.0834,624.62,624.0834,624.62,600.0
2021-05-03 13:55:00,652.12,652.32,651.98,652.13,1455.0,624.9267,625.1183,624.7925,624.9363,1455.0
2021-05-03 14:00:00,652.32,652.46,652.16,652.4,1300.0,625.1183,625.2525,624.965,625.195,1300.0
2021-05-03 14:05:00,652.35,653.0,652.35,653.0,1000.0,625.1471,625.77,625.1471,625.77,1000.0
2021-05-03 14:10:00,653.13,654.02,652.97,654.02,1525.0,625.8946,626.7474,625.7412,626.7474,1525.0
2021-05-03 14:15:00,653.87,654.26,653.58,653.77,3658.0,626.6037,626.9774,626.3258,626.5079,3658.0
2021-05-03 14:20:00,653.81,653.81,653.74,653.75,200.0,626.5462,626.5462,626.4791,626.4887,200.0
2021-05-03 14:25:00,653.91,654.13,653.57,653.57,1010.0,626.642,626.8529,626.3162,626.3162,1010.0
2021-05-03 14:30:00,654.12,654.28,654.04,654.28,964.0,626.8433,626.9966,626.7666,626.9966,964.0
2021-05-03 14:35:00,654.65,654.65,654.03,654.03,200.0,627.3512,627.3512,626.757,626.757,200.0
2021-05-03 14:40:00,654.07,654.93,654.06,654.49,1900.0,626.7954,627.6195,626.7858,627.1978,1900.0
2021-05-03 14:45:00,655.0,655.44,655.0,655.43,1229.0,627.6866,628.1082,627.6866,628.0986,1229.0
2021-05-03 14:50:00,655.5,656.35,655.49,656.04,1881.0,628.1657,628.9803,628.1561,628.6832,1881.0
2021-05-03 14:55:00,656.27,656.32,655.87,655.88,1106.0,628.9036,628.9515,628.5203,628.5299,1106.0
2021-05-03 15:00:00,655.67,655.78,655.1,655.1,1093.0,628.3286,628.4341,627.7824,627.7824,1093.0
2021-05-03 15:05:00,655.27,655.47,654.53,654.93,2313.0,627.9453,628.137,627.2362,627.6195,2313.0
2021-05-03 15:10:00,655.26,655.4,654.8,655.19,1736.0,627.9357,628.0699,627.4949,627.8687,1736.0
2021-05-03 15:15:00,654.55,655.29,654.39,654.39,1100.0,627.2553,627.9645,627.102,627.102,1100.0
2021-05-03 15:20:00,654.64,654.83,653.97,654.25,3907.0,627.3416,627.5237,626.6995,626.9679,3907.0
2021-05-03 15:25:00,654.43,654.81,653.96,654.69,1916.0,627.1403,627.5045,626.6899,627.3895,1916.0
2021-05-03 15:30:00,654.71,654.86,654.54,654.83,1720.0,627.4087,627.5524,627.2458,627.5237,1720.0
2021-05-03 15:35:00,654.79,654.79,653.56,653.59,1888.0,627.4853,627.4853,626.3066,626.3354,1888.0
2021-05-03 15:40:00,653.4,654.17,653.4,653.81,1974.0,626.1533,626.8912,626.1533,626.5462,1974.0
2021-05-03 15:45:00,653.98,654.51,653.05,653.05,3551.0,626.7091,627.217,625.8179,625.8179,3551.0
2021-05-03 15:50:00,653.2,654.34,652.72,654.34,11283.0,625.9616,627.0541,625.5017,627.0541,11283.0
2021-05-03 15:55:00,654.65,655.56,654.06,654.43,54805.0,627.3512,628.2232,626.7858,627.1403,54805.0
2021-05-04 09:30:00,635.67,638.77,635.01,636.82,41347.0,609.1626,612.1334,608.5302,610.2647,41347.0
2021-05-04 09:35:00,635.92,639.23,635.92,637.33,17671.0,609.4022,612.5742,609.4022,610.7534,17671.0
2021-05-04 09:40:00,637.25,637.41,634.91,635.02,5977.0,610.6768,610.8301,608.4343,608.5397,5977.0
2021-05-04 09:45:00,634.85,634.85,631.67,631.8,14062.0,608.3768,608.3768,605.3294,605.454,14062.0
2021-05-04 09:50:00,631.89,631.95,630.33,630.5,8611.0,605.5403,605.5978,604.0453,604.2082,8611.0
2021-05-04 09:55:00,630.31,630.31,628.0,628.44,13927.0,604.0262,604.0262,601.8125,602.2341,13927.0
2021-05-04 10:00:00,627.61,630.09,626.84,629.3,9788.0,601.4387,603.8153,600.7008,603.0583,9788.0
2021-05-04 10:05:00,629.11,630.88,628.69,628.69,5842.0,602.8762,604.5724,602.4737,602.4737,5842.0
2021-05-04 10:10:00,628.13,628.39,625.88,626.85,20357.0,601.9371,602.1862,599.7809,600.7104,20357.0
2021-05-04 10:15:00,626.42,629.16,625.52,629.15,5525.0,600.2984,602.9241,599.4359,602.9145,5525.0
2021-05-04 10:20:00,629.1,629.26,628.12,628.84,10147.0,602.8666,603.0199,601.9275,602.6174,10147.0
2021-05-04 10:25:00,628.7,629.42,628.22,628.36,16408.0,602.4833,603.1733,602.0233,602.1575,16408.0
2021-05-04 10:30:00,628.5,628.5,626.6,627.12,14156.0,602.2916,602.2916,600.4709,600.9692,14156.0
2021-05-04 10:35:00,627.32,628.16,626.11,626.79,16122.0,601.1608,601.9658,600.0013,600.6529,16122.0
2021-05-04 10:40:00,626.91,627.27,625.51,625.57,12539.0,600.7679,601.1129,599.4263,599.4838,12539.0
2021-05-04 10:45:00,625.33,625.59,622.75,624.84,13549.0,599.2538,599.503,596.7814,598.7842,13549.0
2021-05-04 10:50:00,623.35,624.32,623.06,623.77,7158.0,597.3564,598.2859,597.0785,597.7589,7158.0
2021-05-04 10:55:00,624.02,624.16,623.16,623.71,3350.0,597.9984,598.1326,597.1743,597.7014,3350.0
2021-05-04 11:00:00,623.68,623.68,622.18,622.38,15616.0,597.6726,597.6726,596.2352,596.4268,15616.0
2021-05-04 11:05:00,622.32,623.09,621.12,621.36,44549.0,596.3693,597.1072,595.2194,595.4494,44549.0
2021-05-04 11:10:00,621.21,621.4,618.5,619.0,17386.0,595.3056,595.4877,592.7086,593.1878,17386.0
2021-05-04 11:15:00,618.98,619.16,617.33,617.55,33036.0,593.1686,593.3411,591.5874,591.7982,33036.0
2021-05-04 11:20:00,617.36,617.67,616.72,617.05,24920.0,591.6162,591.9132,591.0029,591.3191,24920.0
2021-05-04 11:25:00,617.1,618.37,616.49,618.04,10356.0,591.367,592.584,590.7824,592.2678,10356.0
2021-05-04 11:30:00,617.9,618.36,617.37,617.37,49823.0,592.1336,592.5745,591.6257,591.6257,49823.0
2021-05-04 11:35:00,617.64,619.54,617.09,618.9,29802.0,591.8845,593.7053,591.3574,593.0919,29802.0
2021-05-04 11:40:00,618.84,619.81,617.35,617.42,13500.0,593.0344,593.964,591.6066,591.6737,13500.0
2021-05-04 11:45:00,617.77,618.18,616.67,617.55,22383.0,592.0091,592.402,590.9549,591.7982,22383.0
2021-05-04 11:50:00,617.5,619.15,617.5,618.34,6606.0,591.7503,593.3315,591.7503,592.5553,6606.0
2021-05-04 11:55:00,618.76,618.76,615.91,615.91,42441.0,592.9578,592.9578,590.2266,590.2266,42441.0
2021-05-04 12:00:00,616.08,617.74,616.08,617.1,7296.0,590.3895,591.9803,590.3895,591.367,7296.0
2021-05-04 12:05:00,617.38,617.92,617.0,617.59,12093.0,591.6353,592.1528,591.2712,591.8366,12093.0
2021-05-04 12:10:00,617.34,619.38,617.34,619.38,3833.0,591.597,593.5519,591.597,593.5519,3833.0
2021-05-04 12:15:00,619.39,619.98,618.95,618.95,1802.0,593.5615,594.1269,593.1399,593.1399,1802.0
2021-05-04 12:20:00,618.99,620.3,618.98,620.3,3201.0,593.1782,594.4336,593.1686,594.4336,3201.0
2021-05-04 12:25:00,620.12,620.63,620.09,620.29,1756.0,594.2611,594.7498,594.2323,594.424,1756.0
2021-05-04 12:30:00,620.16,620.61,619.64,620.3,3372.0,594.2994,594.7306,593.8011,594.4336,3372.0
2021-05-04 12:35:00,620.32,621.34,620.18,621.34,3319.0,594.4527,595.4302,594.3186,595.4302,3319.0
2021-05-04 12:40:00,621.5,621.5,620.67,620.69,12400.0,595.5835,595.5835,594.7881,594.8073,12400.0
2021-05-04 12:45:00,621.07,621.08,620.0,620.91,8073.0,595.1715,595.181,594.1461,595.0181,8073.0
2021-05-04 12:50:00,620.22,622.69,620.18,622.68,3230.0,594.3569,596.7239,594.3186,596.7143,3230.0
2021-05-04 12:55:00,622.0,622.64,621.72,622.63,2347.0,596.0627,596.676,595.7944,596.6664,2347.0
2021-05-04 13:00:00,622.14,623.5,621.54,623.5,1900.0,596.1968,597.5001,595.6219,597.5001,1900.0
2021-05-04 13:05:00,623.06,623.99,622.84,623.52,3185.0,597.0785,597.9697,596.8676,597.5193,3185.0
2021-05-04 13:10:00,623.89,625.32,623.49,625.32,4552.0,597.8739,599.2442,597.4905,599.2442,4552.0
2021-05-04 13:15:00,625.24,626.16,625.24,625.63,3609.0,599.1676,600.0492,599.1676,599.5413,3609.0
2021-05-04 13:20:00,625.97,626.95,625.71,626.86,3450.0,599.8671,600.8063,599.618,600.72,3450.0
2021-05-04 13:25:00,626.61,628.03,626.6,627.02,5817.0,600.4804,601.8412,600.4709,600.8733,5817.0
2021-05-04 13:30:00,627.16,627.16,625.47,626.79,4878.0,601.0075,601.0075,599.388,600.6529,4878.0
2021-05-04 13:35:00,627.06,627.79,627.06,627.24,5980.0,600.9117,601.6112,600.9117,601.0842,5980.0
2021-05-04 13:40:00,627.24,627.24,625.2,625.36,3450.0,601.0842,601.0842,599.1292,599.2826,3450.0
2021-05-04 13:45:00,624.94,625.78,624.44,625.47,2304.0,598.8801,599.6851,598.4009,599.388,2304.0
2021-05-04 13:50:00,624.49,625.53,624.49,625.53,2085.0,598.4488,599.4455,598.4488,599.4455,2085.0
2021-05-04 13:55:00,625.76,625.89,625.1,625.89,1800.0,599.6659,599.7905,599.0334,599.7905,1800.0
2021-05-04 14:00:00,625.51,625.53,624.98,625.46,1571.0,599.4263,599.4455,598.9184,599.3784,1571.0
2021-05-04 14:05:00,625.67,626.11,624.83,625.51,1979.0,599.5796,600.0013,598.7747,599.4263,1979.0
2021-05-04 14:10:00,625.88,626.52,625.48,626.52,1416.0,599.7809,600.3942,599.3976,600.3942,1416.0
2021-05-04 14:15:00,627.35,627.59,627.11,627.3,1301.0,601.1896,601.4196,600.9596,601.1417,1301.0
2021-05-04 14:20:00,627.58,628.05,626.4,626.77,5061.0,601.41,601.8604,600.2792,600.6338,5061.0
2021-05-04 14:25:00,626.89,626.89,626.02,626.28,1275.0,600.7488,600.7488,599.915,600.1642,1275.0
2021-05-04 14:30:00,626.58,626.98,626.38,626.98,1345.0,600.4517,600.835,600.26,600.835,1345.0
2021-05-04 14:35:00,627.29,627.66,627.29,627.66,1864.0,601.1321,601.4867,601.1321,601.4867,1864.0
2021-05-04 14:40:00,627.34,627.84,626.93,627.71,1827.0,601.18,601.6591,600.7871,601.5346,1827.0
2021-05-04 14:45:00,627.47,628.39,626.69,627.97,3273.0,601.3046,602.1862,600.5571,601.7837,3273.0
2021-05-04 14:50:00,628.06,628.53,627.88,628.53,3352.0,601.87,602.3204,601.6975,602.3204,3352.0
2021-05-04 14:55:00,628.47,628.89,627.85,627.85,2549.0,602.2629,602.6654,601.6687,601.6687,2549.0
2021-05-04 15:00:00,627.29,627.8,626.65,627.8,1245.0,601.1321,601.6208,600.5188,601.6208,1245.0
2021-05-04 15:05:00,627.05,627.23,626.68,627.23,3610.0,600.9021,601.0746,600.5475,601.0746,3610.0
2021-05-04 15:10:00,627.24,627.42,626.53,626.7,2508.0,601.0842,601.2567,600.4038,600.5667,2508.0
2021-05-04 15:15:00,626.97,627.0,626.09,626.69,10141.0,600.8254,600.8542,599.9821,600.5571,10141.0
2021-05-04 15:20:00,626.88,627.08,626.17,626.5,3771.0,600.7392,600.9308,600.0588,600.375,3771.0
2021-05-04 15:25:00,626.16,626.68,625.35,626.27,5509.0,600.0492,600.5475,599.273,600.1546,5509.0
2021-05-04 15:30:00,626.42,626.59,625.63,626.52,3653.0,600.2984,600.4613,599.5413,600.3942,3653.0
2021-05-04 15:35:00,626.97,627.57,626.7,627.2,3886.0,600.8254,601.4004,600.5667,601.0458,3886.0
2021-05-04 15:40:00,627.1,627.33,626.05,626.21,5660.0,600.95,601.1704,599.9438,600.0971,5660.0
2021-05-04 15:45:00,626.21,626.81,625.69,625.83,12066.0,600.0971,600.6721,599.5988,599.733,12066.0
2021-05-04 15:50:00,626.0,627.37,625.92,626.83,14942.0,599.8959,601.2087,599.8192,600.6913,14942.0
2021-05-04 15:55:00,626.7,629.44,626.44,629.44,30217.0,600.5667,603.1924,600.3175,603.1924,30217.0
2021-05-05 09:30:00,642.0,645.52,641.2,643.16,26238.0,615.2287,618.6019,614.462,616.3403,26238.0
2021-05-05 09:35:00,642.8,643.5,641.55,641.55,15224.0,615.9953,616.6661,614.7974,614.7974,15224.0
2021-05-05 09:40:00,641.84,642.93,641.74,642.26,9051.0,615.0754,616.1199,614.9795,615.4778,9051.0
2021-05-05 09:45:00,642.53,643.46,641.51,641.51,10547.0,615.7366,616.6278,614.7591,614.7591,10547.0
2021-05-05 09:50:00,641.26,641.77,640.56,640.67,6290.0,614.5195,615.0083,613.8487,613.9541,6290.0
2021-05-05 09:55:00,640.77,641.16,639.74,639.86,7769.0,614.05,614.4237,613.0629,613.1779,7769.0
2021-05-05 10:00:00,640.38,640.38,636.26,636.72,6136.0,613.6762,613.6762,609.728,610.1689,6136.0
2021-05-05 10:05:00,636.55,637.45,635.83,636.37,4278.0,610.0059,610.8684,609.316,609.8334,4278.0
2021-05-05 10:10:00,635.87,638.57,635.82,638.4,5851.0,609.3543,611.9417,609.3064,611.7788,5851.0
2021-05-05 10:15:00,638.78,639.03,637.74,639.01,4844.0,612.143,612.3825,611.1463,612.3634,4844.0
2021-05-05 10:20:00,638.4,639.57,636.96,637.77,4950.0,611.7788,612.9,610.3988,611.1751,4950.0
2021-05-05 10:25:00,638.1,639.23,637.31,638.83,2550.0,611.4913,612.5742,610.7343,612.1909,2550.0
2021-05-05 10:30:00,638.66,639.37,638.43,639.07,5984.0,612.028,612.7083,611.8075,612.4209,5984.0
2021-05-05 10:35:00,639.12,640.17,639.01,639.92,6840.0,612.4688,613.475,612.3634,613.2354,6840.0
2021-05-05 10:40:00,640.19,641.54,639.9,641.37,4676.0,613.4942,614.7879,613.2162,614.625,4676.0
2021-05-05 10:45:00,641.58,641.65,640.34,641.29,6600.0,614.8262,614.8933,613.6379,614.5483,6600.0
2021-05-05 10:50:00,641.31,642.23,641.25,641.4,5107.0,614.5675,615.4491,614.51,614.6537,5107.0
2021-05-05 10:55:00,641.4,642.48,641.26,642.42,4292.0,614.6537,615.6887,614.5195,615.6312,4292.0
2021-05-05 11:00:00,642.09,643.0,640.95,642.35,5588.0,615.3149,616.187,614.2225,615.5641,5588.0
2021-05-05 11:05:00,642.6,643.39,642.6,643.25,2368.0,615.8037,616.5607,615.8037,616.4266,2368.0
2021-05-05 11:10:00,643.39,644.06,643.08,643.73,4337.0,616.5607,617.2028,616.2636,616.8865,4337.0
2021-05-05 11:15:00,643.76,644.9,643.76,644.43,2711.0,616.9153,618.0077,616.9153,617.5573,2711.0
2021-05-05 11:20:00,644.35,644.94,644.07,644.74,4765.0,617.4807,618.0461,617.2124,617.8544,4765.0
2021-05-05 11:25:00,644.62,644.75,643.95,644.69,3409.0,617.7394,617.864,617.0974,617.8065,3409.0
2021-05-05 11:30:00,644.58,647.41,644.51,647.36,11266.0,617.7011,620.4131,617.634,620.3652,11266.0
2021-05-05 11:35:00,647.38,647.93,646.51,646.51,2623.0,620.3843,620.9114,619.5506,619.5506,2623.0
2021-05-05 11:40:00,646.98,647.02,645.86,646.38,4163.0,620.001,620.0393,618.9277,619.426,4163.0
2021-05-05 11:45:00,646.51,646.6,646.18,646.6,1317.0,619.5506,619.6369,619.2344,619.6369,1317.0
2021-05-05 11:50:00,646.83,647.45,646.57,647.27,946.0,619.8573,620.4514,619.6081,620.2789,946.0
2021-05-05 11:55:00,648.0,648.66,647.8,648.66,1600.0,620.9785,621.611,620.7868,621.611,1600.0
2021-05-05 12:00:00,648.58,649.75,648.58,649.36,6799.0,621.5343,622.6555,621.5343,622.2818,6799.0
2021-05-05 12:05:00,649.32,650.06,648.78,649.98,4924.0,622.2434,622.9526,621.726,622.8759,4924.0
2021-05-05 12:10:00,649.9,650.65,649.46,649.46,4775.0,622.7993,623.518,622.3776,622.3776,4775.0
2021-05-05 12:15:00,649.61,650.28,649.24,649.7,6339.0,622.5213,623.1634,622.1668,622.6076,6339.0
2021-05-05 12:20:00,650.29,650.8,649.83,650.13,12124.0,623.173,623.6617,622.7322,623.0197,12124.0
2021-05-05 12:25:00,650.33,650.75,650.31,650.75,4456.0,623.2113,623.6138,623.1922,623.6138,4456.0
2021-05-05 12:30:00,650.75,651.76,650.74,651.01,11050.0,623.6138,624.5817,623.6042,623.863,11050.0
2021-05-05 12:35:00,650.59,650.79,649.4,649.41,7978.0,623.4605,623.6521,622.3201,622.3297,7978.0
2021-05-05 12:40:00,648.89,650.06,648.89,650.06,4400.0,621.8314,622.9526,621.8314,622.9526,4400.0
2021-05-05 12:45:00,650.07,651.28,650.07,650.76,7643.0,622.9622,624.1217,622.9622,623.6234,7643.0
2021-05-05 12:50:00,650.8,651.41,650.6,651.41,3411.0,623.6617,624.2463,623.4701,624.2463,3411.0
2021-05-05 12:55:00,651.47,651.98,650.0,650.28,4088.0,624.3038,624.7925,622.8951,623.1634,4088.0
2021-05-05 13:00:00,650.3,650.76,649.49,649.5,2711.0,623.1826,623.6234,622.4063,622.4159,2711.0
2021-05-05 13:05:00,649.84,650.16,648.95,649.99,2760.0,622.7418,623.0484,621.8889,622.8855,2760.0
2021-05-05 13:10:00,650.17,650.17,649.51,649.51,1327.0,623.058,623.058,622.4255,622.4255,1327.0
2021-05-05 13:15:00,649.56,650.13,649.5,649.5,495.0,622.4734,623.0197,622.4159,622.4159,495.0
2021-05-05 13:20:00,649.93,649.93,649.14,649.46,900.0,622.828,622.828,622.0709,622.3776,900.0
2021-05-05 13:25:00,649.6,650.22,649.6,650.05,3000.0,622.5118,623.1059,622.5118,622.943,3000.0
2021-05-05 13:30:00,650.19,650.56,649.85,649.85,2740.0,623.0772,623.4317,622.7513,622.7513,2740.0
2021-05-05 13:35:00,649.59,649.96,649.5,649.75,2339.0,622.5022,622.8567,622.4159,622.6555,2339.0
2021-05-05 13:40:00,650.32,650.37,650.05,650.06,600.0,623.2017,623.2497,622.943,622.9526,600.0
2021-05-05 13:45:00,650.45,650.49,650.0,650.26,2654.0,623.3263,623.3646,622.8951,623.1442,2654.0
2021-05-05 13:50:00,650.04,650.11,649.86,649.86,1998.0,622.9334,623.0005,622.7609,622.7609,1998.0
2021-05-05 13:55:00,649.57,649.57,648.36,648.64,1367.0,622.483,622.483,621.3235,621.5918,1367.0
2021-05-05 14:00:00,648.24,648.4,646.85,646.92,4508.0,621.2085,621.3618,619.8764,619.9435,4508.0
2021-05-05 14:05:00,646.9,647.08,645.9,645.9,3430.0,619.9243,620.0968,618.966,618.966,3430.0
2021-05-05 14:10:00,645.85,647.74,645.85,647.74,3183.0,618.9181,620.7293,618.9181,620.7293,3183.0
2021-05-05 14:15:00,647.81,647.81,646.49,647.5,7190.0,620.7964,620.7964,619.5314,620.4993,7190.0
2021-05-05 14:20:00,647.5,647.5,646.37,646.37,2855.0,620.4993,620.4993,619.4165,619.4165,2855.0
2021-05-05 14:25:00,646.46,646.46,645.62,645.75,3500.0,619.5027,619.5027,618.6977,618.8223,3500.0
2021-05-05 14:30:00,645.75,645.77,645.29,645.76,4572.0,618.8223,618.8415,618.3815,618.8319,4572.0
2021-05-05 14:35:00,645.6,645.6,644.97,645.2,7103.0,618.6786,618.6786,618.0748,618.2952,7103.0
2021-05-05 14:40:00,645.03,645.43,644.87,644.87,4900.0,618.1323,618.5156,617.979,617.979,4900.0
2021-05-05 14:45:00,645.0,645.98,645.0,645.49,6400.0,618.1036,619.0427,618.1036,618.5731,6400.0
2021-05-05 14:50:00,645.78,645.78,644.13,644.33,17800.0,618.8511,618.8511,617.2699,617.4615,17800.0
2021-05-05 14:55:00,644.18,644.44,643.11,643.11,11944.0,617.3178,617.5669,616.2924,616.2924,11944.0
2021-05-05 15:00:00,643.06,643.24,640.49,640.86,22982.0,616.2445,616.417,613.7816,614.1362,22982.0
2021-05-05 15:05:00,640.67,641.33,639.88,640.06,6591.0,613.9541,614.5866,613.1971,613.3696,6591.0
2021-05-05 15:10:00,640.18,640.5,638.72,640.11,10437.0,613.4846,613.7912,612.0855,613.4175,10437.0
2021-05-05 15:15:00,640.11,640.98,639.29,640.45,9351.0,613.4175,614.2512,612.6317,613.7433,9351.0
2021-05-05 15:20:00,640.74,641.17,639.53,639.74,3570.0,614.0212,614.4333,612.8617,613.0629,3570.0
2021-05-05 15:25:00,639.34,641.52,638.73,641.4,5874.0,612.6796,614.7687,612.095,614.6537,5874.0
2021-05-05 15:30:00,640.7,642.9,640.43,642.59,5255.0,613.9829,616.0911,613.7241,615.7941,5255.0
2021-05-05 15:35:00,642.46,642.98,641.75,642.47,2849.0,615.6695,616.1678,614.9891,615.6791,2849.0
2021-05-05 15:40:00,642.38,644.0,642.11,643.36,18225.0,615.5928,617.1453,615.3341,616.532,18225.0
2021-05-05 15:45:00,643.88,644.12,642.7,643.18,8452.0,617.0303,617.2603,615.8995,616.3595,8452.0
2021-05-05 15:50:00,642.71,643.79,642.21,642.6,13584.0,615.9091,616.944,615.4299,615.8037,13584.0
2021-05-05 15:55:00,642.38,642.76,640.88,641.19,44660.0,615.5928,615.957,614.1554,614.4525,44660.0
2021-05-06 09:30:00,638.27,638.33,633.78,634.08,25738.0,611.6542,611.7117,607.3515,607.6389,25738.0
2021-05-06 09:35:00,633.84,638.66,633.84,638.66,5254.0,607.409,612.028,607.409,612.028,5254.0
2021-05-06 09:40:00,639.0,639.0,636.47,636.47,3308.0,612.3538,612.3538,609.9293,609.9293,3308.0
2021-05-06 09:45:00,636.37,637.08,635.41,635.54,6323.0,609.8334,610.5138,608.9135,609.0381,6323.0
2021-05-06 09:50:00,635.36,637.48,635.35,635.8,5139.0,608.8656,610.8972,608.856,609.2872,5139.0
2021-05-06 09:55:00,635.58,635.58,633.35,633.39,3300.0,609.0764,609.0764,606.9394,606.9777,3300.0
2021-05-06 10:00:00,632.35,632.6,631.22,632.15,2871.0,605.9811,606.2207,604.8982,605.7894,2871.0
2021-05-06 10:05:00,631.95,631.95,630.98,631.19,4914.0,605.5978,605.5978,604.6682,604.8695,4914.0
2021-05-06 10:10:00,630.98,632.92,630.98,632.1,3970.0,604.6682,606.5273,604.6682,605.7415,3970.0
2021-05-06 10:15:00,631.92,633.21,630.91,631.0,2000.0,605.569,606.8052,604.6011,604.6874,2000.0
2021-05-06 10:20:00,630.7,632.8,629.93,632.8,4239.0,604.3999,606.4123,603.662,606.4123,4239.0
2021-05-06 10:25:00,632.04,632.79,631.53,631.53,2903.0,605.684,606.4027,605.1953,605.1953,2903.0
2021-05-06 10:30:00,631.56,633.46,631.29,633.37,3245.0,605.224,607.0448,604.9653,606.9585,3245.0
2021-05-06 10:35:00,633.67,635.89,633.67,634.93,3759.0,607.246,609.3735,607.246,608.4535,3759.0
2021-05-06 10:40:00,635.06,636.41,634.28,634.29,4852.0,608.5781,609.8718,607.8306,607.8402,4852.0
2021-05-06 10:45:00,634.76,634.77,633.64,633.77,3034.0,608.2906,608.3002,607.2173,607.3419,3034.0
2021-05-06 10:50:00,634.1,634.95,633.99,634.78,3052.0,607.6581,608.4727,607.5527,608.3098,3052.0
2021-05-06 10:55:00,634.98,634.98,633.84,634.05,2500.0,608.5014,608.5014,607.409,607.6102,2500.0
2021-05-06 11:00:00,635.35,635.53,633.35,633.38,2700.0,608.856,609.0285,606.9394,606.9681,2700.0
2021-05-06 11:05:00,633.54,633.54,631.16,631.4,3163.0,607.1215,607.1215,604.8407,605.0707,3163.0
2021-05-06 11:10:00,631.51,631.85,631.23,631.54,2074.0,605.1761,605.5019,604.9078,605.2049,2074.0
2021-05-06 11:15:00,631.88,632.86,631.46,632.68,9136.0,605.5307,606.4698,605.1282,606.2973,9136.0
2021-05-06 11:20:00,633.1,634.27,633.1,634.27,4498.0,606.6998,607.821,606.6998,607.821,4498.0
2021-05-06 11:25:00,634.88,636.56,634.88,636.37,4044.0,608.4056,610.0155,608.4056,609.8334,4044.0
2021-05-06 11:30:00,636.34,638.54,636.24,638.39,1903.0,609.8047,611.913,609.7089,611.7692,1903.0
2021-05-06 11:35:00,638.97,638.97,638.59,638.69,600.0,612.325,612.325,611.9609,612.0567,600.0
2021-05-06 11:40:00,639.16,640.9,639.16,640.9,2326.0,612.5071,614.1745,612.5071,614.1745,2326.0
2021-05-06 11:45:00,640.58,641.88,640.58,641.78,4804.0,613.8679,615.1137,613.8679,615.0179,4804.0
2021-05-06 11:50:00,641.57,641.95,641.34,641.34,1800.0,614.8166,615.1808,614.5962,614.5962,1800.0
2021-05-06 11:55:00,641.86,642.23,641.55,641.63,3448.0,615.0945,615.4491,614.7974,614.8741,3448.0
2021-05-06 12:00:00,641.76,641.99,640.72,640.72,1000.0,614.9987,615.2191,614.0021,614.0021,1000.0
2021-05-06 12:05:00,641.48,641.54,640.88,640.88,2086.0,614.7304,614.7879,614.1554,614.1554,2086.0
2021-05-06 12:10:00,640.25,640.8,640.25,640.8,500.0,613.5517,614.0787,613.5517,614.0787,500.0
2021-05-06 12:15:00,640.66,641.78,640.58,641.68,1524.0,613.9446,615.0179,613.8679,614.922,1524.0
2021-05-06 12:20:00,642.5,642.93,642.28,642.93,1700.0,615.7078,616.1199,615.497,616.1199,1700.0
2021-05-06 12:25:00,643.3,644.21,643.23,644.16,1974.0,616.4745,617.3465,616.4074,617.2986,1974.0
2021-05-06 12:30:00,644.14,644.43,643.79,643.8,2238.0,617.2794,617.5573,616.944,616.9536,2238.0
2021-05-06 12:35:00,643.97,643.98,642.76,643.4,2310.0,617.1165,617.1261,615.957,616.5703,2310.0
2021-05-06 12:40:00,643.25,643.76,643.25,643.57,600.0,616.4266,616.9153,616.4266,616.7332,600.0
2021-05-06 12:45:00,642.6,642.6,642.6,642.6,100.0,615.8037,615.8037,615.8037,615.8037,100.0
2021-05-06 12:50:00,643.03,643.91,643.0,643.91,900.0,616.2157,617.059,616.187,617.059,900.0
2021-05-06 12:55:00,643.6,644.0,642.91,642.92,1193.0,616.762,617.1453,616.1007,616.1103,1193.0
2021-05-06 13:00:00,643.0,643.46,643.0,643.18,998.0,616.187,616.6278,616.187,616.3595,998.0
2021-05-06 13:05:00,643.01,643.22,642.24,643.06,1199.0,616.1966,616.3978,615.4587,616.2445,1199.0
2021-05-06 13:10:00,642.1,642.1,640.38,640.38,2299.0,615.3245,615.3245,613.6762,613.6762,2299.0
2021-05-06 13:15:00,641.2,641.2,640.34,640.34,500.0,614.462,614.462,613.6379,613.6379,500.0
2021-05-06 13:20:00,640.47,640.83,639.91,640.41,1892.0,613.7625,614.1075,613.2258,613.705,1892.0
2021-05-06 13:25:00,640.75,641.22,640.54,641.0,800.0,614.0308,614.4812,613.8296,614.2704,800.0
2021-05-06 13:30:00,641.15,641.42,640.97,641.35,1050.0,614.4141,614.6729,614.2416,614.6058,1050.0
2021-05-06 13:35:00,641.06,641.87,640.98,641.13,1299.0,614.3279,615.1041,614.2512,614.395,1299.0
2021-05-06 13:40:00,640.44,640.44,639.01,639.34,1734.0,613.7337,613.7337,612.3634,612.6796,1734.0
2021-05-06 13:45:00,640.0,640.0,638.93,639.28,1800.0,613.3121,613.3121,612.2867,612.6221,1800.0
2021-05-06 13:50:00,638.99,639.16,638.46,638.93,800.0,612.3442,612.5071,611.8363,612.2867,800.0
2021-05-06 13:55:00,638.08,638.46,637.11,637.44,1659.0,611.4721,611.8363,610.5426,610.8588,1659.0
2021-05-06 14:00:00,637.33,638.2,637.33,638.2,600.0,610.7534,611.5871,610.7534,611.5871,600.0
2021-05-06 14:05:00,638.11,638.33,637.45,637.54,3403.0,611.5009,611.7117,610.8684,610.9547,3403.0
2021-05-06 14:10:00,638.18,638.63,636.68,637.66,2925.0,611.568,611.9992,610.1305,611.0697,2925.0
2021-05-06 14:15:00,638.45,638.45,637.86,637.86,1100.0,611.8267,611.8267,611.2613,611.2613,1100.0
2021-05-06 14:20:00,637.52,637.52,636.56,637.15,2273.0,610.9355,610.9355,610.0155,610.5809,2273.0
2021-05-06 14:25:00,637.49,637.49,635.62,635.81,3300.0,610.9067,610.9067,609.1147,609.2968,3300.0
2021-05-06 14:30:00,635.5,635.91,635.18,635.18,900.0,608.9997,609.3926,608.6931,608.6931,900.0
2021-05-06 14:35:00,635.2,635.6,635.07,635.52,928.0,608.7122,609.0956,608.5877,609.0189,928.0
2021-05-06 14:40:00,635.43,635.87,635.05,635.75,1201.0,608.9326,609.3543,608.5685,609.2393,1201.0
2021-05-06 14:45:00,635.95,637.8,635.95,637.8,1624.0,609.431,611.2038,609.431,611.2038,1624.0
2021-05-06 14:50:00,637.01,638.17,637.01,637.91,3500.0,610.4468,611.5584,610.4468,611.3092,3500.0
2021-05-06 14:55:00,637.82,638.38,637.44,638.02,6926.0,611.223,611.7596,610.8588,611.4146,6926.0
2021-05-06 15:00:00,637.67,638.05,636.96,637.68,1501.0,611.0792,611.4434,610.3988,611.0888,1501.0
2021-05-06 15:05:00,637.71,637.77,637.14,637.77,1000.0,611.1176,611.1751,610.5713,611.1751,1000.0
2021-05-06 15:10:00,637.6,638.39,637.6,637.88,1673.0,611.0122,611.7692,611.0122,611.2805,1673.0
2021-05-06 15:15:00,637.99,638.76,637.68,638.36,3423.0,611.3859,612.1238,611.0888,611.7405,3423.0
2021-05-06 15:20:00,638.74,638.84,638.27,638.58,1084.0,612.1046,612.2005,611.6542,611.9513,1084.0
2021-05-06 15:25:00,638.45,639.67,638.16,638.94,2900.0,611.8267,612.9958,611.5488,612.2963,2900.0
2021-05-06 15:30:00,638.8,639.27,638.7,638.75,5729.0,612.1621,612.6125,612.0663,612.1142,5729.0
2021-05-06 15:35:00,638.74,639.1,638.3,638.8,9250.0,612.1046,612.4496,611.683,612.1621,9250.0
2021-05-06 15:40:00,638.8,639.8,638.8,639.8,6919.0,612.1621,613.1204,612.1621,613.1204,6919.0
2021-05-06 15:45:00,639.58,640.31,639.14,640.09,5550.0,612.9096,613.6092,612.4879,613.3983,5550.0
2021-05-06 15:50:00,640.95,643.26,640.92,643.26,7378.0,614.2225,616.4361,614.1937,616.4361,7378.0
2021-05-06 15:55:00,643.61,644.64,642.29,644.5,31485.0,616.7715,617.7586,615.5066,617.6244,31485.0
2021-05-07 09:30:00,651.57,652.03,647.7,647.74,27070.0,624.3996,624.8404,620.691,620.7293,27070.0
2021-05-07 09:35:00,649.03,652.58,649.02,652.16,4439.0,621.9655,625.3675,621.9559,624.965,4439.0
2021-05-07 09:40:00,653.0,653.56,651.62,652.94,6237.0,625.77,626.3066,624.4475,625.7125,6237.0
2021-05-07 09:45:00,653.01,654.55,652.15,654.43,5300.0,625.7796,627.2553,624.9554,627.1403,5300.0
2021-05-07 09:50:00,654.42,654.68,652.84,652.84,3157.0,627.1308,627.3799,625.6167,625.6167,3157.0
2021-05-07 09:55:00,653.51,654.02,652.28,653.63,3100.0,626.2587,626.7474,625.08,626.3737,3100.0
2021-05-07 10:00:00,654.04,654.46,652.4,654.46,3344.0,626.7666,627.1691,625.195,627.1691,3344.0
2021-05-07 10:05:00,654.52,655.94,654.14,655.94,4831.0,627.2266,628.5874,626.8624,628.5874,4831.0
2021-05-07 10:10:00,656.23,657.39,655.53,655.66,6722.0,628.8653,629.9769,628.1945,628.3191,6722.0
2021-05-07 10:15:00,655.83,657.01,655.58,656.87,2753.0,628.482,629.6128,628.2424,629.4786,2753.0
2021-05-07 10:20:00,657.51,658.88,657.51,658.2,7246.0,630.0919,631.4048,630.0919,630.7531,7246.0
2021-05-07 10:25:00,657.61,658.0,657.0,657.51,3034.0,630.1877,630.5615,629.6032,630.0919,3034.0
2021-05-07 10:30:00,657.75,657.92,657.3,657.75,6607.0,630.3219,630.4848,629.8907,630.3219,6607.0
2021-05-07 10:35:00,658.12,658.7,657.65,657.9,5849.0,630.6765,631.2323,630.2261,630.4657,5849.0
2021-05-07 10:40:00,658.37,659.04,657.63,657.63,2634.0,630.9161,631.5581,630.2069,630.2069,2634.0
2021-05-07 10:45:00,657.63,658.05,657.25,657.79,3775.0,630.2069,630.6094,629.8428,630.3602,3775.0
2021-05-07 10:50:00,658.03,658.19,657.19,657.19,2696.0,630.5902,630.7436,629.7853,629.7853,2696.0
2021-05-07 10:55:00,657.58,658.77,657.45,658.5,2439.0,630.159,631.2994,630.0344,631.0406,2439.0
2021-05-07 11:00:00,658.22,659.06,658.22,658.77,4391.0,630.7723,631.5773,630.7723,631.2994,4391.0
2021-05-07 11:05:00,659.16,659.54,658.78,658.87,4860.0,631.6731,632.0373,631.309,631.3952,4860.0
2021-05-07 11:10:00,658.71,659.13,658.36,658.54,5772.0,631.2419,631.6444,630.9065,631.079,5772.0
2021-05-07 11:15:00,658.44,658.86,658.09,658.85,2421.0,630.9831,631.3856,630.6477,631.376,2421.0
2021-05-07 11:20:00,658.8,659.1,658.65,658.65,2451.0,631.3281,631.6156,631.1844,631.1844,2451.0
2021-05-07 11:25:00,658.57,660.13,658.52,660.13,8406.0,631.1077,632.6027,631.0598,632.6027,8406.0
2021-05-07 11:30:00,660.06,661.0,659.86,660.71,9088.0,632.5356,633.4364,632.3439,633.1585,9088.0
2021-05-07 11:35:00,660.81,661.29,659.4,660.11,4899.0,633.2543,633.7143,631.9031,632.5835,4899.0
2021-05-07 11:40:00,660.11,661.08,659.19,661.08,2828.0,632.5835,633.513,631.7019,633.513,2828.0
2021-05-07 11:45:00,661.06,661.06,660.41,660.63,1000.0,633.4939,633.4939,632.871,633.0818,1000.0
2021-05-07 11:50:00,660.56,660.56,659.7,659.7,1800.0,633.0147,633.0147,632.1906,632.1906,1800.0
2021-05-07 11:55:00,659.9,660.5,659.82,660.22,3418.0,632.3823,632.9572,632.3056,632.6889,3418.0
2021-05-07 12:00:00,660.06,660.06,659.19,659.64,800.0,632.5356,632.5356,631.7019,632.1331,800.0
2021-05-07 12:05:00,659.2,659.91,658.74,659.82,2208.0,631.7114,632.3918,631.2706,632.3056,2208.0
2021-05-07 12:10:00,659.6,659.68,658.94,658.95,1616.0,632.0948,632.1714,631.4623,631.4719,1616.0
2021-05-07 12:15:00,659.13,659.52,658.93,659.18,806.0,631.6444,632.0181,631.4527,631.6923,806.0
2021-05-07 12:20:00,659.52,659.53,658.71,659.3,1324.0,632.0181,632.0277,631.2419,631.8073,1324.0
2021-05-07 12:25:00,659.13,659.13,658.0,658.41,918.0,631.6444,631.6444,630.5615,630.9544,918.0
2021-05-07 12:30:00,658.0,658.46,657.16,657.17,1725.0,630.5615,631.0023,629.7565,629.7661,1725.0
2021-05-07 12:35:00,657.16,657.3,656.0,656.0,2370.0,629.7565,629.8907,628.6449,628.6449,2370.0
2021-05-07 12:40:00,655.68,655.96,655.1,655.1,1056.0,628.3382,628.6065,627.7824,627.7824,1056.0
2021-05-07 12:45:00,655.88,656.87,655.24,656.04,1118.0,628.5299,629.4786,627.9166,628.6832,1118.0
2021-05-07 12:50:00,656.0,656.27,655.78,656.27,600.0,628.6449,628.9036,628.4341,628.9036,600.0
2021-05-07 12:55:00,655.97,656.99,655.97,656.99,800.0,628.6161,629.5936,628.6161,629.5936,800.0
2021-05-07 13:00:00,657.46,657.46,656.28,656.28,526.0,630.044,630.044,628.9132,628.9132,526.0
2021-05-07 13:05:00,656.17,656.17,655.41,655.47,1000.0,628.8078,628.8078,628.0795,628.137,1000.0
2021-05-07 13:10:00,655.43,655.96,655.1,655.1,403.0,628.0986,628.6065,627.7824,627.7824,403.0
2021-05-07 13:15:00,653.88,654.26,653.59,653.59,1100.0,626.6133,626.9774,626.3354,626.3354,1100.0
2021-05-07 13:20:00,653.86,653.86,653.4,653.83,1514.0,626.5941,626.5941,626.1533,626.5654,1514.0
2021-05-07 13:25:00,653.76,653.78,652.63,652.76,2342.0,626.4983,626.5175,625.4154,625.54,2342.0
2021-05-07 13:30:00,652.86,652.9,652.28,652.51,1976.0,625.6358,625.6742,625.08,625.3004,1976.0
2021-05-07 13:35:00,652.8,653.12,652.51,652.8,799.0,625.5783,625.885,625.3004,625.5783,799.0
2021-05-07 13:40:00,652.52,652.84,652.03,652.5,1000.0,625.31,625.6167,624.8404,625.2908,1000.0
2021-05-07 13:45:00,652.44,652.84,652.2,652.84,1131.0,625.2333,625.6167,625.0033,625.6167,1131.0
2021-05-07 13:50:00,652.6,652.95,652.22,652.56,1350.0,625.3867,625.7221,625.0225,625.3483,1350.0
2021-05-07 13:55:00,652.61,653.02,652.34,652.59,1071.0,625.3962,625.7891,625.1375,625.3771,1071.0
2021-05-07 14:00:00,652.31,652.31,650.84,651.49,2498.0,625.1088,625.1088,623.7001,624.3229,2498.0
2021-05-07 14:05:00,651.46,652.24,651.46,651.92,3405.0,624.2942,625.0417,624.2942,624.735,3405.0
2021-05-07 14:10:00,652.27,653.26,651.74,653.26,641.0,625.0704,626.0191,624.5625,626.0191,641.0
2021-05-07 14:15:00,652.74,652.84,652.22,652.84,691.0,625.5208,625.6167,625.0225,625.6167,691.0
2021-05-07 14:20:00,652.51,653.52,652.05,653.52,1700.0,625.3004,626.2683,624.8596,626.2683,1700.0
2021-05-07 14:25:00,653.46,653.8,653.1,653.1,613.0,626.2108,626.5366,625.8658,625.8658,613.0
2021-05-07 14:30:00,653.65,653.77,653.16,653.16,500.0,626.3929,626.5079,625.9233,625.9233,500.0
2021-05-07 14:35:00,652.34,652.8,652.16,652.56,837.0,625.1375,625.5783,624.965,625.3483,837.0
2021-05-07 14:40:00,652.58,652.58,652.15,652.58,500.0,625.3675,625.3675,624.9554,625.3675,500.0
2021-05-07 14:45:00,652.42,653.49,652.42,653.25,1800.0,625.2142,626.2395,625.2142,626.0096,1800.0
2021-05-07 14:50:00,653.8,654.4,653.52,653.52,2410.0,626.5366,627.1116,626.2683,626.2683,2410.0
2021-05-07 14:55:00,654.4,654.43,654.08,654.12,500.0,627.1116,627.1403,626.8049,626.8433,500.0
2021-05-07 15:00:00,654.44,655.23,654.01,654.01,5088.0,627.1499,627.907,626.7379,626.7379,5088.0
2021-05-07 15:05:00,654.93,655.57,654.78,655.34,1713.0,627.6195,628.2328,627.4758,628.0124,1713.0
2021-05-07 15:10:00,655.81,656.23,655.61,656.23,900.0,628.4628,628.8653,628.2711,628.8653,900.0
2021-05-07 15:15:00,656.28,657.48,656.28,657.29,1723.0,628.9132,630.0632,628.9132,629.8811,1723.0
2021-05-07 15:20:00,657.51,657.56,656.74,657.44,2251.0,630.0919,630.1398,629.354,630.0248,2251.0
2021-05-07 15:25:00,657.31,657.5,656.77,657.01,4156.0,629.9003,630.0823,629.3828,629.6128,4156.0
2021-05-07 15:30:00,657.68,658.26,657.35,657.68,3402.0,630.2548,630.8106,629.9386,630.2548,3402.0
2021-05-07 15:35:00,657.74,657.77,657.36,657.45,1850.0,630.3123,630.3411,629.9482,630.0344,1850.0
2021-05-07 15:40:00,657.62,657.78,656.34,656.69,4056.0,630.1973,630.3507,628.9707,629.3061,4056.0
2021-05-07 15:45:00,656.55,658.09,656.55,657.8,3824.0,629.1719,630.6477,629.1719,630.3698,3824.0
2021-05-07 15:50:00,657.72,657.84,657.31,657.84,5202.0,630.2932,630.4082,629.9003,630.4082,5202.0
2021-05-07 15:55:00,657.93,659.36,657.08,658.55,29628.0,630.4944,631.8648,629.6798,631.0885,29628.0
2021-05-10 09:30:00,648.39,648.64,644.08,644.58,31619.0,621.3522,621.5918,617.2219,617.7011,31619.0
2021-05-10 09:35:00,644.33,645.11,642.5,642.57,7396.0,617.4615,618.209,615.7078,615.7749,7396.0
2021-05-10 09:40:00,642.25,644.01,641.92,643.84,5285.0,615.4683,617.1549,615.152,616.992,5285.0
2021-05-10 09:45:00,643.62,643.63,641.92,643.4,8003.0,616.7811,616.7907,615.152,616.5703,8003.0
2021-05-10 09:50:00,643.35,643.35,640.86,641.27,4262.0,616.5224,616.5224,614.1362,614.5291,4262.0
2021-05-10 09:55:00,641.21,642.43,641.18,641.58,2401.0,614.4716,615.6407,614.4429,614.8262,2401.0
2021-05-10 10:00:00,641.98,641.98,639.65,640.66,7912.0,615.2095,615.2095,612.9767,613.9446,7912.0
2021-05-10 10:05:00,640.67,642.72,640.16,642.36,6829.0,613.9541,615.9187,613.4654,615.5737,6829.0
2021-05-10 10:10:00,642.88,645.1,642.73,644.68,6318.0,616.072,618.1994,615.9282,617.7969,6318.0
2021-05-10 10:15:00,644.04,644.64,643.42,643.42,2970.0,617.1836,617.7586,616.5895,616.5895,2970.0
2021-05-10 10:20:00,643.27,643.61,641.68,642.06,4158.0,616.4457,616.7715,614.922,615.2862,4158.0
2021-05-10 10:25:00,641.78,642.56,641.0,641.0,3806.0,615.0179,615.7653,614.2704,614.2704,3806.0
2021-05-10 10:30:00,640.92,641.14,640.19,640.2,13393.0,614.1937,614.4045,613.4942,613.5037,13393.0
2021-05-10 10:35:00,640.05,640.79,639.8,640.79,14067.0,613.36,614.0691,613.1204,614.0691,14067.0
2021-05-10 10:40:00,640.9,640.9,639.84,640.47,2171.0,614.1745,614.1745,613.1588,613.7625,2171.0
2021-05-10 10:45:00,639.7,640.27,638.33,638.38,4190.0,613.0246,613.5708,611.7117,611.7596,4190.0
2021-05-10 10:50:00,638.36,638.63,637.25,637.87,2487.0,611.7405,611.9992,610.6768,611.2709,2487.0
2021-05-10 10:55:00,637.83,638.7,637.83,638.64,2713.0,611.2326,612.0663,611.2326,612.0088,2713.0
2021-05-10 11:00:00,639.04,639.04,637.36,637.61,5276.0,612.3921,612.3921,610.7822,611.0217,5276.0
2021-05-10 11:05:00,637.75,638.35,637.69,637.71,1900.0,611.1559,611.7309,611.0984,611.1176,1900.0
2021-05-10 11:10:00,637.5,638.21,637.32,637.32,1213.0,610.9163,611.5967,610.7438,610.7438,1213.0
2021-05-10 11:15:00,637.12,637.99,636.71,637.92,3170.0,610.5522,611.3859,610.1593,611.3188,3170.0
2021-05-10 11:20:00,638.48,639.56,638.48,639.41,1800.0,611.8555,612.8904,611.8555,612.7467,1800.0
2021-05-10 11:25:00,639.06,639.45,638.8,639.12,3483.0,612.4113,612.785,612.1621,612.4688,3483.0
2021-05-10 11:30:00,639.35,639.38,638.55,639.27,8576.0,612.6892,612.7179,611.9225,612.6125,8576.0
2021-05-10 11:35:00,639.36,639.54,639.02,639.02,1172.0,612.6988,612.8713,612.3729,612.3729,1172.0
2021-05-10 11:40:00,638.13,639.5,638.13,639.5,1525.0,611.5201,612.8329,611.5201,612.8329,1525.0
2021-05-10 11:45:00,639.65,640.39,639.65,639.67,2000.0,612.9767,613.6858,612.9767,612.9958,2000.0
2021-05-10 11:50:00,639.45,639.45,638.76,639.06,1200.0,612.785,612.785,612.1238,612.4113,1200.0
2021-05-10 11:55:00,639.01,640.06,639.01,639.62,2000.0,612.3634,613.3696,612.3634,612.9479,2000.0
2021-05-10 12:00:00,639.42,639.71,639.09,639.42,1150.0,612.7563,613.0342,612.44,612.7563,1150.0
2021-05-10 12:05:00,639.5,639.65,639.26,639.36,1062.0,612.8329,612.9767,612.6029,612.6988,1062.0
2021-05-10 12:10:00,639.54,640.18,639.54,640.18,500.0,612.8713,613.4846,612.8713,613.4846,500.0
2021-05-10 12:15:00,640.75,641.22,640.08,640.08,1405.0,614.0308,614.4812,613.3887,613.3887,1405.0
2021-05-10 12:20:00,639.8,639.82,639.53,639.53,400.0,613.1204,613.1396,612.8617,612.8617,400.0
2021-05-10 12:25:00,639.55,640.4,639.24,639.24,1700.0,612.8808,613.6954,612.5838,612.5838,1700.0
2021-05-10 12:30:00,639.51,639.93,639.28,639.93,749.0,612.8425,613.245,612.6221,613.245,749.0
2021-05-10 12:35:00,639.77,639.97,638.98,639.97,2700.0,613.0917,613.2833,612.3346,613.2833,2700.0
2021-05-10 12:40:00,639.77,640.05,639.09,639.09,1875.0,613.0917,613.36,612.44,612.44,1875.0
2021-05-10 12:45:00,638.91,639.17,638.57,638.57,1300.0,612.2675,612.5167,611.9417,611.9417,1300.0
2021-05-10 12:50:00,638.43,638.57,638.2,638.42,1400.0,611.8075,611.9417,611.5871,611.798,1400.0
2021-05-10 12:55:00,638.0,638.1,637.71,638.05,1250.0,611.3955,611.4913,611.1176,611.4434,1250.0
2021-05-10 13:00:00,638.15,639.0,638.15,639.0,598.0,611.5392,612.3538,611.5392,612.3538,598.0
2021-05-10 13:05:00,637.84,638.04,637.84,638.04,200.0,611.2422,611.4338,611.2422,611.4338,200.0
2021-05-10 13:10:00,638.25,638.26,637.38,637.51,1605.0,611.6351,611.6446,610.8013,610.9259,1605.0
2021-05-10 13:15:00,637.78,638.25,637.5,638.21,1531.0,611.1847,611.6351,610.9163,611.5967,1531.0
2021-05-10 13:20:00,638.06,638.26,637.15,637.61,6537.0,611.453,611.6446,610.5809,611.0217,6537.0
2021-05-10 13:25:00,637.45,637.45,636.37,636.63,2100.0,610.8684,610.8684,609.8334,610.0826,2100.0
2021-05-10 13:30:00,636.29,636.88,636.07,636.88,1200.0,609.7568,610.3222,609.546,610.3222,1200.0
2021-05-10 13:35:00,635.65,635.91,635.11,635.91,3790.0,609.1435,609.3926,608.626,609.3926,3790.0
2021-05-10 13:40:00,635.54,635.92,634.27,634.71,3781.0,609.0381,609.4022,607.821,608.2427,3781.0
2021-05-10 13:45:00,634.79,634.81,634.44,634.73,829.0,608.3193,608.3385,607.9839,608.2618,829.0
2021-05-10 13:50:00,634.77,634.86,633.88,633.88,700.0,608.3002,608.3864,607.4473,607.4473,700.0
2021-05-10 13:55:00,633.92,635.37,633.25,634.55,2100.0,607.4856,608.8751,606.8436,608.0893,2100.0
2021-05-10 14:00:00,634.23,634.67,633.5,634.39,1641.0,607.7827,608.2043,607.0831,607.936,1641.0
2021-05-10 14:05:00,634.25,634.25,633.86,633.87,350.0,607.8019,607.8019,607.4281,607.4377,350.0
2021-05-10 14:10:00,633.07,633.21,632.11,632.11,2644.0,606.6711,606.8052,605.7511,605.7511,2644.0
2021-05-10 14:15:00,632.69,632.95,631.11,631.67,4208.0,606.3069,606.5561,604.7928,605.3294,4208.0
2021-05-10 14:20:00,632.35,632.4,630.46,631.21,6267.0,605.9811,606.029,604.1699,604.8886,6267.0
2021-05-10 14:25:00,631.5,631.5,629.03,629.8,4795.0,605.1665,605.1665,602.7995,603.5374,4795.0
2021-05-10 14:30:00,629.9,630.41,628.92,630.41,3870.0,603.6332,604.122,602.6941,604.122,3870.0
2021-05-10 14:35:00,630.1,630.32,629.11,629.49,13554.0,603.8249,604.0357,602.8762,603.2403,13554.0
2021-05-10 14:40:00,629.12,629.41,627.63,627.71,7114.0,602.8858,603.1637,601.4579,601.5346,7114.0
2021-05-10 14:45:00,627.63,628.41,627.3,627.3,4031.0,601.4579,602.2054,601.1417,601.1417,4031.0
2021-05-10 14:50:00,627.5,627.73,626.52,627.32,3587.0,601.3333,601.5537,600.3942,601.1608,3587.0
2021-05-10 14:55:00,627.59,627.74,626.74,627.51,8038.0,601.4196,601.5633,600.605,601.3429,8038.0
2021-05-10 15:00:00,627.26,628.85,627.26,628.14,3065.0,601.1033,602.627,601.1033,601.9466,3065.0
2021-05-10 15:05:00,628.75,629.54,628.14,629.14,3731.0,602.5312,603.2883,601.9466,602.9049,3731.0
2021-05-10 15:10:00,628.88,629.94,628.73,629.5,5076.0,602.6558,603.6716,602.512,603.2499,5076.0
2021-05-10 15:15:00,629.25,629.3,628.0,628.7,6572.0,603.0104,603.0583,601.8125,602.4833,6572.0
2021-05-10 15:20:00,628.5,629.0,627.39,628.56,2847.0,602.2916,602.7708,601.2279,602.3491,2847.0
2021-05-10 15:25:00,628.49,628.55,627.84,628.31,13773.0,602.282,602.3395,601.6591,602.1096,13773.0
2021-05-10 15:30:00,628.18,628.18,627.33,627.66,4224.0,601.985,601.985,601.1704,601.4867,4224.0
2021-05-10 15:35:00,627.56,628.5,627.16,628.5,13346.0,601.3908,602.2916,601.0075,602.2916,13346.0
2021-05-10 15:40:00,628.47,629.04,628.28,629.04,12769.0,602.2629,602.8091,602.0808,602.8091,12769.0
2021-05-10 15:45:00,629.04,629.6,628.35,629.19,13896.0,602.8091,603.3458,602.1479,602.9529,13896.0
2021-05-10 15:50:00,628.76,630.33,628.43,629.47,27945.0,602.5408,604.0453,602.2245,603.2212,27945.0
2021-05-10 15:55:00,629.08,629.66,627.19,628.0,51853.0,602.8474,603.4033,601.0363,601.8125,51853.0
2021-05-11 09:30:00,616.12,618.16,614.61,617.52,53432.0,590.4279,592.3828,588.9808,591.7695,53432.0
2021-05-11 09:35:00,617.55,619.51,617.49,618.38,18437.0,591.7982,593.6765,591.7407,592.5936,18437.0
2021-05-11 09:40:00,618.61,622.19,618.61,621.03,18055.0,592.814,596.2448,592.814,595.1331,18055.0
2021-05-11 09:45:00,621.03,621.15,619.65,619.65,19810.0,595.1331,595.2481,593.8107,593.8107,19810.0
2021-05-11 09:50:00,619.69,623.68,619.67,623.65,12443.0,593.849,597.6726,593.8298,597.6439,12443.0
2021-05-11 09:55:00,623.62,625.06,622.05,624.82,14799.0,597.6151,598.9951,596.1106,598.7651,14799.0
2021-05-11 10:00:00,624.41,624.41,622.83,623.58,7314.0,598.3722,598.3722,596.8581,597.5768,7314.0
2021-05-11 10:05:00,623.72,624.15,619.31,619.53,15642.0,597.711,598.123,593.4848,593.6957,15642.0
2021-05-11 10:10:00,619.59,620.9,619.37,620.28,6816.0,593.7532,595.0085,593.5423,594.4144,6816.0
2021-05-11 10:15:00,620.06,620.45,618.05,618.96,7396.0,594.2036,594.5773,592.2774,593.1494,7396.0
2021-05-11 10:20:00,619.22,621.16,619.22,619.62,9486.0,593.3986,595.2577,593.3986,593.7819,9486.0
2021-05-11 10:25:00,619.29,619.42,617.89,618.12,6718.0,593.4657,593.5903,592.1241,592.3445,6718.0
2021-05-11 10:30:00,617.59,617.91,617.0,617.17,7992.0,591.8366,592.1432,591.2712,591.4341,7992.0
2021-05-11 10:35:00,617.0,618.19,616.34,617.5,9169.0,591.2712,592.4116,590.6387,591.7503,9169.0
2021-05-11 10:40:00,617.28,620.42,617.0,619.13,6906.0,591.5395,594.5486,591.2712,593.3124,6906.0
2021-05-11 10:45:00,619.13,620.78,616.3,620.42,15639.0,593.3124,594.8936,590.6004,594.5486,15639.0
2021-05-11 10:50:00,620.74,621.58,620.01,620.87,3630.0,594.8552,595.6602,594.1557,594.9798,3630.0
2021-05-11 10:55:00,620.75,622.53,619.92,620.33,5900.0,594.8648,596.5706,594.0694,594.4623,5900.0
2021-05-11 11:00:00,620.2,620.7,618.24,618.24,9417.0,594.3377,594.8169,592.4595,592.4595,9417.0
2021-05-11 11:05:00,618.3,619.94,617.96,619.83,10100.0,592.517,594.0886,592.1911,593.9832,10100.0
2021-05-11 11:10:00,619.44,623.17,619.17,623.17,11204.0,593.6094,597.1839,593.3507,597.1839,11204.0
2021-05-11 11:15:00,623.02,625.51,622.0,625.15,12618.0,597.0401,599.4263,596.0627,599.0813,12618.0
2021-05-11 11:20:00,624.8,626.17,624.66,626.17,11245.0,598.7459,600.0588,598.6118,600.0588,11245.0
2021-05-11 11:25:00,626.41,626.95,625.87,626.42,12400.0,600.2888,600.8063,599.7713,600.2984,12400.0
2021-05-11 11:30:00,626.35,626.77,625.69,626.13,11205.0,600.2313,600.6338,599.5988,600.0205,11205.0
2021-05-11 11:35:00,626.27,626.77,625.75,625.75,3309.0,600.1546,600.6338,599.6563,599.6563,3309.0
2021-05-11 11:40:00,626.07,626.11,624.12,624.13,4587.0,599.963,600.0013,598.0943,598.1039,4587.0
2021-05-11 11:45:00,623.96,625.31,623.96,625.31,1829.0,597.9409,599.2347,597.9409,599.2347,1829.0
2021-05-11 11:50:00,625.22,626.91,624.87,626.58,1830.0,599.1484,600.7679,598.813,600.4517,1830.0
2021-05-11 11:55:00,626.7,627.42,626.46,627.0,1800.0,600.5667,601.2567,600.3367,600.8542,1800.0
2021-05-11 12:00:00,626.61,627.37,625.39,625.63,2811.0,600.4804,601.2087,599.3113,599.5413,2811.0
2021-05-11 12:05:00,625.57,627.67,625.43,627.51,1801.0,599.4838,601.4962,599.3496,601.3429,1801.0
2021-05-11 12:10:00,627.7,628.52,627.0,628.52,4400.0,601.525,602.3108,600.8542,602.3108,4400.0
2021-05-11 12:15:00,628.05,628.76,627.72,628.35,1500.0,601.8604,602.5408,601.5442,602.1479,1500.0
2021-05-11 12:20:00,628.08,628.37,627.35,627.71,3700.0,601.8891,602.167,601.1896,601.5346,3700.0
2021-05-11 12:25:00,627.3,627.3,626.41,626.42,500.0,601.1417,601.1417,600.2888,600.2984,500.0
2021-05-11 12:30:00,626.27,626.67,625.87,625.91,1100.0,600.1546,600.5379,599.7713,599.8096,1100.0
2021-05-11 12:35:00,626.07,627.69,626.07,627.3,2240.0,599.963,601.5154,599.963,601.1417,2240.0
2021-05-11 12:40:00,626.96,627.69,626.42,626.68,1400.0,600.8158,601.5154,600.2984,600.5475,1400.0
2021-05-11 12:45:00,626.54,626.54,625.9,625.91,800.0,600.4134,600.4134,599.8,599.8096,800.0
2021-05-11 12:50:00,625.39,625.39,623.94,623.94,1170.0,599.3113,599.3113,597.9218,597.9218,1170.0
2021-05-11 12:55:00,624.36,625.85,624.36,625.64,1700.0,598.3243,599.7521,598.3243,599.5509,1700.0
2021-05-11 13:00:00,625.93,627.46,625.86,627.46,1790.0,599.8288,601.295,599.7617,601.295,1790.0
2021-05-11 13:05:00,627.6,628.37,627.59,628.1,1900.0,601.4292,602.167,601.4196,601.9083,1900.0
2021-05-11 13:10:00,628.38,628.47,627.91,627.91,728.0,602.1766,602.2629,601.7262,601.7262,728.0
2021-05-11 13:15:00,627.8,628.67,627.58,628.61,2592.0,601.6208,602.4545,601.41,602.397,2592.0
2021-05-11 13:20:00,628.59,629.5,628.59,629.31,1768.0,602.3779,603.2499,602.3779,603.0679,1768.0
2021-05-11 13:25:00,629.26,630.95,629.26,630.95,4437.0,603.0199,604.6395,603.0199,604.6395,4437.0
2021-05-11 13:30:00,631.2,631.29,630.64,631.01,4108.0,604.879,604.9653,604.3424,604.697,4108.0
2021-05-11 13:35:00,631.09,631.61,630.36,631.03,3076.0,604.7736,605.2719,604.0741,604.7161,3076.0
2021-05-11 13:40:00,631.34,631.96,631.04,631.73,1800.0,605.0132,605.6073,604.7257,605.3869,1800.0
2021-05-11 13:45:00,631.76,632.75,631.76,631.97,2661.0,605.4157,606.3644,605.4157,605.6169,2661.0
2021-05-11 13:50:00,632.19,632.19,629.76,630.22,2015.0,605.8278,605.8278,603.4991,603.9399,2015.0
2021-05-11 13:55:00,630.0,631.89,630.0,631.54,2396.0,603.7291,605.5403,603.7291,605.2049,2396.0
2021-05-11 14:00:00,631.75,633.22,631.65,632.78,1967.0,605.4061,606.8148,605.3103,606.3932,1967.0
2021-05-11 14:05:00,632.52,632.67,632.1,632.1,909.0,606.144,606.2877,605.7415,605.7415,909.0
2021-05-11 14:10:00,631.15,631.15,629.72,629.72,750.0,604.8311,604.8311,603.4608,603.4608,750.0
2021-05-11 14:15:00,629.57,631.25,629.57,630.94,2100.0,603.317,604.927,603.317,604.6299,2100.0
2021-05-11 14:20:00,631.25,631.96,631.14,631.76,2316.0,604.927,605.6073,604.8215,605.4157,2316.0
2021-05-11 14:25:00,632.08,633.52,632.01,633.27,1220.0,605.7223,607.1023,605.6553,606.8627,1220.0
2021-05-11 14:30:00,633.58,633.66,631.41,632.08,4700.0,607.1598,607.2365,605.0803,605.7223,4700.0
2021-05-11 14:35:00,632.08,632.56,630.64,630.64,3036.0,605.7223,606.1823,604.3424,604.3424,3036.0
2021-05-11 14:40:00,630.14,631.3,630.05,630.7,3765.0,603.8632,604.9749,603.777,604.3999,3765.0
2021-05-11 14:45:00,630.68,631.59,630.23,631.0,1320.0,604.3807,605.2528,603.9495,604.6874,1320.0
2021-05-11 14:50:00,631.13,631.78,630.84,630.84,2733.0,604.812,605.4349,604.534,604.534,2733.0
2021-05-11 14:55:00,630.99,631.51,630.37,630.61,3199.0,604.6778,605.1761,604.0836,604.3136,3199.0
2021-05-11 15:00:00,631.0,631.24,630.26,630.47,1804.0,604.6874,604.9174,603.9782,604.1795,1804.0
2021-05-11 15:05:00,630.71,631.02,629.81,629.81,2400.0,604.4095,604.7065,603.547,603.547,2400.0
2021-05-11 15:10:00,630.07,630.18,629.51,629.79,7456.0,603.7962,603.9016,603.2595,603.5278,7456.0
2021-05-11 15:15:00,629.79,631.16,629.54,630.84,4120.0,603.5278,604.8407,603.2883,604.534,4120.0
2021-05-11 15:20:00,631.03,631.03,629.65,630.48,2662.0,604.7161,604.7161,603.3937,604.1891,2662.0
2021-05-11 15:25:00,630.7,632.19,630.48,631.8,3853.0,604.3999,605.8278,604.1891,605.454,3853.0
2021-05-11 15:30:00,631.55,631.55,629.26,629.26,2937.0,605.2144,605.2144,603.0199,603.0199,2937.0
2021-05-11 15:35:00,629.29,629.29,627.85,629.1,1800.0,603.0487,603.0487,601.6687,602.8666,1800.0
2021-05-11 15:40:00,629.35,630.27,629.2,630.27,2333.0,603.1062,603.9878,602.9624,603.9878,2333.0
2021-05-11 15:45:00,630.02,631.41,630.02,631.0,4482.0,603.7482,605.0803,603.7482,604.6874,4482.0
2021-05-11 15:50:00,630.52,630.76,629.33,629.33,9383.0,604.2274,604.4574,603.087,603.087,9383.0
2021-05-11 15:55:00,630.17,631.54,629.28,630.74,22960.0,603.892,605.2049,603.0391,604.4382,22960.0
2021-05-12 09:30:00,615.33,617.73,613.15,616.87,38213.0,589.6708,591.9707,587.5817,591.1466,38213.0
2021-05-12 09:35:00,617.64,619.5,616.12,617.38,11277.0,591.8845,593.6669,590.4279,591.6353,11277.0
2021-05-12 09:40:00,617.08,619.0,615.94,616.5,11148.0,591.3478,593.1878,590.2554,590.792,11148.0
2021-05-12 09:45:00,617.3,619.71,617.15,617.51,5665.0,591.5587,593.8682,591.4149,591.7599,5665.0
2021-05-12 09:50:00,616.87,619.3,616.7,617.47,3274.0,591.1466,593.4753,590.9837,591.7216,3274.0
2021-05-12 09:55:00,617.11,618.06,616.0,616.35,6017.0,591.3766,592.287,590.3129,590.6483,6017.0
2021-05-12 10:00:00,616.14,616.14,614.41,614.48,4082.0,590.447,590.447,588.7892,588.8563,4082.0
2021-05-12 10:05:00,614.64,616.49,614.64,615.07,6499.0,589.0096,590.7824,589.0096,589.4217,6499.0
2021-05-12 10:10:00,615.18,615.18,613.0,613.82,5502.0,589.5271,589.5271,587.438,588.2238,5502.0
2021-05-12 10:15:00,613.88,614.34,613.14,613.81,4774.0,588.2813,588.7221,587.5721,588.2142,4774.0
2021-05-12 10:20:00,614.07,615.22,613.9,613.9,4570.0,588.4634,589.5654,588.3004,588.3004,4570.0
2021-05-12 10:25:00,613.98,614.21,611.57,611.57,3714.0,588.3771,588.5975,586.0676,586.0676,3714.0
2021-05-12 10:30:00,611.07,612.03,610.53,611.0,8790.0,585.5885,586.5084,585.071,585.5214,8790.0
2021-05-12 10:35:00,611.08,612.65,610.75,612.07,9382.0,585.598,587.1026,585.2818,586.5468,9382.0
2021-05-12 10:40:00,611.38,612.18,609.3,609.42,26896.0,585.8855,586.6522,583.8923,584.0073,26896.0
2021-05-12 10:45:00,609.5,610.19,608.4,609.08,32940.0,584.0839,584.7452,583.0298,583.6814,32940.0
2021-05-12 10:50:00,608.78,609.36,607.74,608.01,7495.0,583.3939,583.9498,582.3973,582.6561,7495.0
2021-05-12 10:55:00,608.23,608.72,607.46,608.41,10996.0,582.8669,583.3365,582.129,583.0394,10996.0
2021-05-12 11:00:00,608.21,610.9,608.15,610.51,11954.0,582.8477,585.4255,582.7902,585.0518,11954.0
2021-05-12 11:05:00,610.39,610.76,608.82,609.41,13124.0,584.9368,585.2914,583.4323,583.9977,13124.0
2021-05-12 11:10:00,609.16,611.0,608.98,611.0,11891.0,583.7581,585.5214,583.5856,585.5214,11891.0
2021-05-12 11:15:00,610.96,611.9,610.71,611.62,7158.0,585.483,586.3838,585.2435,586.1155,7158.0
2021-05-12 11:20:00,611.04,611.05,610.0,610.51,4023.0,585.5597,585.5693,584.5631,585.0518,4023.0
2021-05-12 11:25:00,610.17,610.67,609.45,609.52,7201.0,584.726,585.2051,584.036,584.1031,7201.0
2021-05-12 11:30:00,609.4,609.82,608.59,608.75,6116.0,583.9881,584.3906,583.2119,583.3652,6116.0
2021-05-12 11:35:00,608.5,609.0,607.91,609.0,6771.0,583.1256,583.6048,582.5602,583.6048,6771.0
2021-05-12 11:40:00,608.5,609.42,608.0,609.42,3025.0,583.1256,584.0073,582.6465,584.0073,3025.0
2021-05-12 11:45:00,609.97,609.97,609.17,609.29,1606.0,584.5343,584.5343,583.7677,583.8827,1606.0
2021-05-12 11:50:00,608.63,608.63,607.5,607.75,2714.0,583.2502,583.2502,582.1673,582.4069,2714.0
2021-05-12 11:55:00,607.4,607.79,606.77,607.31,5095.0,582.0715,582.4452,581.4678,581.9852,5095.0
2021-05-12 12:00:00,607.18,607.98,606.7,607.1,3310.0,581.8607,582.6273,581.4007,581.784,3310.0
2021-05-12 12:05:00,607.55,607.82,606.8,606.81,2743.0,582.2152,582.474,581.4965,581.5061,2743.0
2021-05-12 12:10:00,606.6,606.6,604.6,604.76,5233.0,581.3049,581.3049,579.3883,579.5416,5233.0
2021-05-12 12:15:00,604.79,605.0,603.46,605.0,7534.0,579.5703,579.7716,578.2958,579.7716,7534.0
2021-05-12 12:20:00,605.21,606.98,604.77,606.54,5772.0,579.9728,581.669,579.5512,581.2474,5772.0
2021-05-12 12:25:00,606.91,607.33,606.51,606.66,1376.0,581.6019,582.0044,581.2186,581.3624,1376.0
2021-05-12 12:30:00,606.65,606.65,605.56,605.73,9637.0,581.3528,581.3528,580.3082,580.4711,9637.0
2021-05-12 12:35:00,606.01,606.6,605.13,605.14,8977.0,580.7395,581.3049,579.8962,579.9057,8977.0
2021-05-12 12:40:00,604.99,606.31,604.51,606.14,5127.0,579.762,581.0269,579.302,580.864,5127.0
2021-05-12 12:45:00,605.96,606.98,605.13,606.79,1639.0,580.6915,581.669,579.8962,581.4869,1639.0
2021-05-12 12:50:00,606.21,606.55,606.05,606.55,2500.0,580.9311,581.2569,580.7778,581.2569,2500.0
2021-05-12 12:55:00,606.18,606.36,605.83,606.17,3682.0,580.9024,581.0749,580.567,580.8928,3682.0
2021-05-12 13:00:00,606.15,610.01,606.15,610.0,7684.0,580.8736,584.5727,580.8736,584.5631,7684.0
2021-05-12 13:05:00,610.4,610.4,608.83,608.96,3200.0,584.9464,584.9464,583.4419,583.5664,3200.0
2021-05-12 13:10:00,609.02,609.02,608.17,608.17,700.0,583.6239,583.6239,582.8094,582.8094,700.0
2021-05-12 13:15:00,607.91,608.91,606.52,606.53,5177.0,582.5602,583.5185,581.2282,581.2378,5177.0
2021-05-12 13:20:00,606.32,606.51,605.7,606.16,1400.0,581.0365,581.2186,580.4424,580.8832,1400.0
2021-05-12 13:25:00,606.06,606.51,605.24,605.24,4449.0,580.7874,581.2186,580.0016,580.0016,4449.0
2021-05-12 13:30:00,605.35,605.92,604.46,604.6,2700.0,580.107,580.6532,579.2541,579.3883,2700.0
2021-05-12 13:35:00,604.58,606.85,604.48,606.16,2802.0,579.3691,581.5444,579.2733,580.8832,2802.0
2021-05-12 13:40:00,606.19,606.19,605.4,605.71,3501.0,580.912,580.912,580.1549,580.452,3501.0
2021-05-12 13:45:00,605.32,605.36,604.56,604.72,3583.0,580.0782,580.1166,579.3499,579.5033,3583.0
2021-05-12 13:50:00,604.8,606.2,604.69,606.2,2900.0,579.5799,580.9215,579.4745,580.9215,2900.0
2021-05-12 13:55:00,606.38,606.88,605.13,605.58,3086.0,581.094,581.5732,579.8962,580.3274,3086.0
2021-05-12 14:00:00,605.13,605.45,604.65,605.25,3325.0,579.8962,580.2028,579.4362,580.0111,3325.0
2021-05-12 14:05:00,604.93,605.49,604.44,604.47,2328.0,579.7045,580.2411,579.2349,579.2637,2328.0
2021-05-12 14:10:00,604.43,604.97,603.78,604.13,7081.0,579.2253,579.7428,578.6024,578.9379,7081.0
2021-05-12 14:15:00,604.07,604.46,603.02,603.77,11284.0,578.8804,579.2541,577.8741,578.5929,11284.0
2021-05-12 14:20:00,603.93,604.45,603.49,603.61,3914.0,578.7462,579.2445,578.3245,578.4395,3914.0
2021-05-12 14:25:00,604.09,605.07,604.09,604.35,2075.0,578.8995,579.8387,578.8995,579.1487,2075.0
2021-05-12 14:30:00,604.59,605.24,603.86,604.7,6731.0,579.3787,580.0016,578.6791,579.4841,6731.0
2021-05-12 14:35:00,604.69,604.81,603.45,604.27,5727.0,579.4745,579.5895,578.2862,579.072,5727.0
2021-05-12 14:40:00,603.95,604.1,603.42,603.5,7542.0,578.7654,578.9091,578.2575,578.3341,7542.0
2021-05-12 14:45:00,603.43,604.72,603.16,604.72,4944.0,578.267,579.5033,578.0083,579.5033,4944.0
2021-05-12 14:50:00,604.88,605.89,604.66,605.16,5746.0,579.6566,580.6245,579.4458,579.9249,5746.0
2021-05-12 14:55:00,605.1,605.1,603.6,603.75,4723.0,579.8674,579.8674,578.43,578.5737,4723.0
2021-05-12 15:00:00,603.24,603.24,601.34,601.48,5550.0,578.085,578.085,576.2642,576.3984,5550.0
2021-05-12 15:05:00,601.59,602.35,601.19,602.35,4161.0,576.5038,577.2321,576.1205,577.2321,4161.0
2021-05-12 15:10:00,602.4,602.4,600.81,601.44,6100.0,577.28,577.28,575.7563,576.36,6100.0
2021-05-12 15:15:00,601.52,601.6,600.84,600.96,4239.0,576.4367,576.5134,575.785,575.9,4239.0
2021-05-12 15:20:00,601.3,601.57,600.26,600.47,7614.0,576.2259,576.4846,575.2292,575.4305,7614.0
2021-05-12 15:25:00,600.46,601.63,600.33,601.53,10201.0,575.4209,576.5421,575.2963,576.4463,10201.0
2021-05-12 15:30:00,601.4,602.15,600.83,601.97,7242.0,576.3217,577.0404,575.7755,576.8679,7242.0
2021-05-12 15:35:00,601.53,601.63,600.93,600.98,6654.0,576.4463,576.5421,575.8713,575.9192,6654.0
2021-05-12 15:40:00,601.05,602.62,600.86,602.62,11304.0,575.9863,577.4908,575.8042,577.4908,11304.0
2021-05-12 15:45:00,602.37,603.73,601.8,602.24,10953.0,577.2512,578.5545,576.705,577.1267,10953.0
2021-05-12 15:50:00,602.06,602.25,600.26,600.54,23554.0,576.9542,577.1362,575.2292,575.4976,23554.0
2021-05-12 15:55:00,600.47,602.87,600.31,601.72,29916.0,575.4305,577.7304,575.2771,576.6284,29916.0
2021-05-13 09:30:00,621.26,623.82,619.8,620.68,44718.0,595.3535,597.8068,593.9544,594.7977,44718.0
2021-05-13 09:35:00,620.66,623.81,619.97,620.83,24363.0,594.7786,597.7972,594.1173,594.9415,24363.0
2021-05-13 09:40:00,620.64,621.94,620.29,621.58,9934.0,594.7594,596.0052,594.424,595.6602,9934.0
2021-05-13 09:45:00,620.94,622.44,619.85,619.85,10677.0,595.0469,596.4843,594.0023,594.0023,10677.0
2021-05-13 09:50:00,620.0,625.2,620.0,624.38,12897.0,594.1461,599.1292,594.1461,598.3434,12897.0
2021-05-13 09:55:00,624.75,626.81,624.75,625.58,12882.0,598.698,600.6721,598.698,599.4934,12882.0
2021-05-13 10:00:00,626.0,627.12,625.43,626.01,7743.0,599.8959,600.9692,599.3496,599.9055,7743.0
2021-05-13 10:05:00,626.0,628.0,625.56,626.74,11943.0,599.8959,601.8125,599.4742,600.605,11943.0
2021-05-13 10:10:00,626.74,628.75,625.86,627.2,14166.0,600.605,602.5312,599.7617,601.0458,14166.0
2021-05-13 10:15:00,627.78,628.17,625.85,625.86,3550.0,601.6017,601.9754,599.7521,599.7617,3550.0
2021-05-13 10:20:00,626.04,626.84,624.75,626.82,11639.0,599.9342,600.7008,598.698,600.6817,11639.0
2021-05-13 10:25:00,626.01,626.02,623.83,624.14,6350.0,599.9055,599.915,597.8164,598.1134,6350.0
2021-05-13 10:30:00,625.12,626.48,624.96,626.18,5501.0,599.0526,600.3559,598.8992,600.0684,5501.0
2021-05-13 10:35:00,625.99,625.99,623.9,624.6,2205.0,599.8863,599.8863,597.8834,598.5543,2205.0
2021-05-13 10:40:00,624.55,624.64,622.09,622.09,9220.0,598.5063,598.5926,596.1489,596.1489,9220.0
2021-05-13 10:45:00,622.1,622.82,621.72,621.72,13384.0,596.1585,596.8485,595.7944,595.7944,13384.0
2021-05-13 10:50:00,621.72,623.21,621.69,623.21,9497.0,595.7944,597.2222,595.7656,597.2222,9497.0
2021-05-13 10:55:00,623.39,625.3,622.04,622.41,10795.0,597.3947,599.2251,596.101,596.4556,10795.0
2021-05-13 11:00:00,622.42,622.65,621.0,622.15,7747.0,596.4652,596.6856,595.1044,596.2064,7747.0
2021-05-13 11:05:00,621.67,621.67,620.54,620.97,8308.0,595.7464,595.7464,594.6636,595.0756,8308.0
2021-05-13 11:10:00,620.97,621.13,619.36,619.53,9826.0,595.0756,595.229,593.5328,593.6957,9826.0
2021-05-13 11:15:00,619.28,620.76,618.82,620.43,12752.0,593.4561,594.8744,593.0153,594.5581,12752.0
2021-05-13 11:20:00,620.59,621.14,619.78,620.06,4353.0,594.7115,595.2385,593.9353,594.2036,4353.0
2021-05-13 11:25:00,619.93,619.95,617.6,617.6,13421.0,594.079,594.0982,591.8462,591.8462,13421.0
2021-05-13 11:30:00,617.85,619.24,617.84,618.81,3550.0,592.0857,593.4178,592.0761,593.0057,3550.0
2021-05-13 11:35:00,618.62,619.79,618.47,619.52,3237.0,592.8236,593.9448,592.6799,593.6861,3237.0
2021-05-13 11:40:00,619.19,619.19,614.3,614.3,10398.0,593.3699,593.3699,588.6838,588.6838,10398.0
2021-05-13 11:45:00,614.5,617.69,614.3,617.56,6218.0,588.8754,591.9324,588.6838,591.8078,6218.0
2021-05-13 11:50:00,617.27,617.86,616.62,617.41,9229.0,591.5299,592.0953,590.907,591.6641,9229.0
2021-05-13 11:55:00,618.34,618.34,615.99,616.63,8607.0,592.5553,592.5553,590.3033,590.9166,8607.0
2021-05-13 12:00:00,616.67,618.0,616.13,616.76,5684.0,590.9549,592.2295,590.4375,591.0412,5684.0
2021-05-13 12:05:00,616.25,617.34,616.25,616.68,1200.0,590.5525,591.597,590.5525,590.9645,1200.0
2021-05-13 12:10:00,617.72,619.09,617.66,618.83,8060.0,591.9612,593.274,591.9037,593.0249,8060.0
2021-05-13 12:15:00,619.37,619.79,618.7,619.43,10283.0,593.5423,593.9448,592.9003,593.5998,10283.0
2021-05-13 12:20:00,619.05,620.51,618.04,618.05,8599.0,593.2357,594.6348,592.2678,592.2774,8599.0
2021-05-13 12:25:00,618.39,619.82,618.38,619.48,2920.0,592.6032,593.9736,592.5936,593.6478,2920.0
2021-05-13 12:30:00,619.84,622.0,619.84,621.93,7174.0,593.9927,596.0627,593.9927,595.9956,7174.0
2021-05-13 12:35:00,621.77,621.88,621.01,621.35,9869.0,595.8423,595.9477,595.114,595.4398,9869.0
2021-05-13 12:40:00,621.5,621.61,619.72,620.43,9558.0,595.5835,595.6889,593.8778,594.5581,9558.0
2021-05-13 12:45:00,620.81,621.93,620.41,621.93,11810.0,594.9223,595.9956,594.539,595.9956,11810.0
2021-05-13 12:50:00,621.37,622.28,618.55,618.55,9207.0,595.4589,596.331,592.7565,592.7565,9207.0
2021-05-13 12:55:00,618.57,618.57,616.95,617.51,4372.0,592.7757,592.7757,591.2233,591.7599,4372.0
2021-05-13 13:00:00,617.21,617.48,615.59,617.0,8041.0,591.4724,591.7312,589.92,591.2712,8041.0
2021-05-13 13:05:00,617.01,618.35,616.52,617.82,7614.0,591.2808,592.5649,590.8112,592.057,7614.0
2021-05-13 13:10:00,618.61,618.61,616.7,617.68,10104.0,592.814,592.814,590.9837,591.9228,10104.0
2021-05-13 13:15:00,617.83,618.18,615.62,615.96,9050.0,592.0666,592.402,589.9487,590.2745,9050.0
2021-05-13 13:20:00,615.73,615.97,614.4,614.4,9202.0,590.0541,590.2841,588.7796,588.7796,9202.0
2021-05-13 13:25:00,614.33,616.03,613.95,616.03,7373.0,588.7125,590.3416,588.3484,590.3416,7373.0
2021-05-13 13:30:00,615.38,615.38,612.65,613.49,7747.0,589.7187,589.7187,587.1026,587.9075,7747.0
2021-05-13 13:35:00,612.68,614.16,611.81,612.99,13038.0,587.1313,588.5496,586.2976,587.4284,13038.0
2021-05-13 13:40:00,612.36,614.77,612.35,613.82,6647.0,586.8247,589.1342,586.8151,588.2238,6647.0
2021-05-13 13:45:00,613.46,614.36,612.63,613.35,7600.0,587.8788,588.7413,587.0834,587.7734,7600.0
2021-05-13 13:50:00,614.01,617.29,613.56,617.29,5266.0,588.4059,591.5491,587.9746,591.5491,5266.0
2021-05-13 13:55:00,617.36,618.37,616.97,617.36,8600.0,591.6162,592.584,591.2424,591.6162,8600.0
2021-05-13 14:00:00,617.61,619.25,617.61,618.13,13054.0,591.8557,593.4274,591.8557,592.3541,13054.0
2021-05-13 14:05:00,618.37,622.19,617.98,620.79,13231.0,592.584,596.2448,592.2103,594.9031,13231.0
2021-05-13 14:10:00,620.82,621.06,620.0,620.55,7133.0,594.9319,595.1619,594.1461,594.6731,7133.0
2021-05-13 14:15:00,620.27,620.51,619.31,619.41,7182.0,594.4048,594.6348,593.4848,593.5807,7182.0
2021-05-13 14:20:00,619.53,620.89,619.53,620.57,4784.0,593.6957,594.999,593.6957,594.6923,4784.0
2021-05-13 14:25:00,620.92,621.21,619.27,621.21,7851.0,595.0277,595.3056,593.4465,595.3056,7851.0
2021-05-13 14:30:00,621.27,621.6,620.18,620.76,9555.0,595.3631,595.6794,594.3186,594.8744,9555.0
2021-05-13 14:35:00,621.69,624.42,621.47,623.35,7116.0,595.7656,598.3818,595.5548,597.3564,7116.0
2021-05-13 14:40:00,622.89,623.99,622.41,623.98,3700.0,596.9156,597.9697,596.4556,597.9601,3700.0
2021-05-13 14:45:00,624.0,624.0,622.66,623.63,6131.0,597.9793,597.9793,596.6952,597.6247,6131.0
2021-05-13 14:50:00,623.32,623.32,621.92,622.24,11855.0,597.3276,597.3276,595.986,596.2927,11855.0
2021-05-13 14:55:00,622.35,622.84,620.52,620.87,7331.0,596.3981,596.8676,594.6444,594.9798,7331.0
2021-05-13 15:00:00,621.04,622.23,620.69,620.69,6369.0,595.1427,596.2831,594.8073,594.8073,6369.0
2021-05-13 15:05:00,620.77,622.74,620.77,622.74,7259.0,594.884,596.7718,594.884,596.7718,7259.0
2021-05-13 15:10:00,622.85,623.53,621.13,621.27,8000.0,596.8772,597.5289,595.229,595.3631,8000.0
2021-05-13 15:15:00,621.6,622.38,620.55,621.08,15038.0,595.6794,596.4268,594.6731,595.181,15038.0
2021-05-13 15:20:00,620.73,620.78,619.01,620.63,19122.0,594.8456,594.8936,593.1974,594.7498,19122.0
2021-05-13 15:25:00,620.79,621.57,620.62,620.95,3982.0,594.9031,595.6506,594.7402,595.0565,3982.0
2021-05-13 15:30:00,620.82,623.34,620.82,622.98,6595.0,594.9319,597.3468,594.9319,597.0018,6595.0
2021-05-13 15:35:00,622.98,625.18,622.98,624.68,19934.0,597.0018,599.1101,597.0018,598.6309,19934.0
2021-05-13 15:40:00,624.42,625.22,624.04,624.71,12305.0,598.3818,599.1484,598.0176,598.6597,12305.0
2021-05-13 15:45:00,624.88,625.0,623.33,623.46,8974.0,598.8226,598.9376,597.3372,597.4618,8974.0
2021-05-13 15:50:00,623.41,623.81,622.52,623.16,31422.0,597.4139,597.7972,596.561,597.1743,31422.0
2021-05-13 15:55:00,623.19,623.27,621.3,623.09,54240.0,597.2031,597.2797,595.3919,597.1072,54240.0
2021-05-14 09:30:00,630.14,631.65,626.84,627.3,38878.0,603.8632,605.3103,600.7008,601.1417,38878.0
2021-05-14 09:35:00,628.5,629.49,625.41,625.62,13061.0,602.2916,603.2403,599.3305,599.5317,13061.0
2021-05-14 09:40:00,626.04,627.03,625.99,626.63,6764.0,599.9342,600.8829,599.8863,600.4996,6764.0
2021-05-14 09:45:00,626.82,627.71,626.45,627.16,11043.0,600.6817,601.5346,600.3271,601.0075,11043.0
2021-05-14 09:50:00,626.94,629.38,626.55,629.06,4652.0,600.7967,603.1349,600.4229,602.8283,4652.0
2021-05-14 09:55:00,629.19,631.65,629.19,631.65,13177.0,602.9529,605.3103,602.9529,605.3103,13177.0
2021-05-14 10:00:00,631.89,632.52,630.25,630.86,6518.0,605.5403,606.144,603.9687,604.5532,6518.0
2021-05-14 10:05:00,630.81,631.44,630.22,630.93,4848.0,604.5053,605.109,603.9399,604.6203,4848.0
2021-05-14 10:10:00,631.34,633.99,631.3,633.72,14804.0,605.0132,607.5527,604.9749,607.294,14804.0
2021-05-14 10:15:00,633.29,633.6,632.57,633.0,10493.0,606.8819,607.179,606.1919,606.604,10493.0
2021-05-14 10:20:00,632.68,633.0,630.94,631.0,3067.0,606.2973,606.604,604.6299,604.6874,3067.0
2021-05-14 10:25:00,630.99,632.06,630.87,631.72,6600.0,604.6778,605.7032,604.5628,605.3774,6600.0
2021-05-14 10:30:00,631.2,632.62,631.2,632.62,9044.0,604.879,606.2398,604.879,606.2398,9044.0
2021-05-14 10:35:00,632.5,633.7,632.1,633.42,5671.0,606.1248,607.2748,605.7415,607.0065,5671.0
2021-05-14 10:40:00,634.03,635.22,633.4,635.0,14739.0,607.591,608.7314,606.9873,608.5206,14739.0
2021-05-14 10:45:00,635.37,640.0,635.35,639.31,83443.0,608.8751,613.3121,608.856,612.6509,83443.0
2021-05-14 10:50:00,639.37,639.69,637.93,638.39,13481.0,612.7083,613.015,611.3284,611.7692,13481.0
2021-05-14 10:55:00,638.58,639.07,637.94,638.37,14531.0,611.9513,612.4209,611.338,611.75,14531.0
2021-05-14 11:00:00,638.39,638.7,636.2,636.29,23035.0,611.7692,612.0663,609.6705,609.7568,23035.0
2021-05-14 11:05:00,636.41,637.39,636.35,636.35,16171.0,609.8718,610.8109,609.8143,609.8143,16171.0
2021-05-14 11:10:00,636.61,638.97,636.55,638.97,6709.0,610.0634,612.325,610.0059,612.325,6709.0
2021-05-14 11:15:00,639.28,639.5,638.21,638.75,8961.0,612.6221,612.8329,611.5967,612.1142,8961.0
2021-05-14 11:20:00,638.66,639.23,638.24,638.94,7432.0,612.028,612.5742,611.6255,612.2963,7432.0
2021-05-14 11:25:00,639.22,639.84,639.1,639.38,6035.0,612.5646,613.1588,612.4496,612.7179,6035.0
2021-05-14 11:30:00,639.13,640.44,639.13,640.07,12466.0,612.4784,613.7337,612.4784,613.3792,12466.0
2021-05-14 11:35:00,640.19,641.43,640.19,641.34,4253.0,613.4942,614.6824,613.4942,614.5962,4253.0
2021-05-14 11:40:00,641.28,642.41,641.28,642.02,10000.0,614.5387,615.6216,614.5387,615.2478,10000.0
2021-05-14 11:45:00,642.07,642.67,641.76,642.07,3057.0,615.2958,615.8707,614.9987,615.2958,3057.0
2021-05-14 11:50:00,642.36,642.85,641.89,642.62,3851.0,615.5737,616.0432,615.1233,615.8228,3851.0
2021-05-14 11:55:00,643.43,643.43,641.69,641.81,4328.0,616.599,616.599,614.9316,615.0466,4328.0
2021-05-14 12:00:00,642.11,643.75,642.11,643.55,3340.0,615.3341,616.9057,615.3341,616.714,3340.0
2021-05-14 12:05:00,643.5,644.5,643.5,644.5,4019.0,616.6661,617.6244,616.6661,617.6244,4019.0
2021-05-14 12:10:00,644.99,645.34,644.42,645.3,9890.0,618.094,618.4294,617.5478,618.3911,9890.0
2021-05-14 12:15:00,645.02,645.31,644.02,645.23,3191.0,618.1227,618.4007,617.1644,618.324,3191.0
2021-05-14 12:20:00,645.49,645.77,644.85,645.76,4982.0,618.5731,618.8415,617.9598,618.8319,4982.0
2021-05-14 12:25:00,645.99,646.34,645.25,645.25,2257.0,619.0523,619.3877,618.3432,618.3432,2257.0
2021-05-14 12:30:00,645.2,646.93,645.2,646.93,9400.0,618.2952,619.9531,618.2952,619.9531,9400.0
2021-05-14 12:35:00,646.85,647.49,646.8,647.32,7409.0,619.8764,620.4897,619.8285,620.3268,7409.0
2021-05-14 12:40:00,647.73,648.0,646.94,647.05,4166.0,620.7197,620.9785,619.9627,620.0681,4166.0
2021-05-14 12:45:00,646.87,647.41,646.59,646.92,4236.0,619.8956,620.4131,619.6273,619.9435,4236.0
2021-05-14 12:50:00,647.1,647.15,646.01,646.14,2671.0,620.116,620.1639,619.0715,619.196,2671.0
2021-05-14 12:55:00,646.86,647.9,646.86,647.89,2000.0,619.886,620.8826,619.886,620.8731,2000.0
2021-05-14 13:00:00,647.14,647.51,646.5,646.5,2200.0,620.1543,620.5089,619.541,619.541,2200.0
2021-05-14 13:05:00,646.66,646.88,646.23,646.74,1022.0,619.6944,619.9052,619.2823,619.771,1022.0
2021-05-14 13:10:00,646.43,646.62,646.03,646.28,4752.0,619.4739,619.656,619.0906,619.3302,4752.0
2021-05-14 13:15:00,646.57,647.6,646.57,647.6,3667.0,619.6081,620.5952,619.6081,620.5952,3667.0
2021-05-14 13:20:00,647.3,647.62,646.99,647.28,1727.0,620.3077,620.6143,620.0106,620.2885,1727.0
2021-05-14 13:25:00,647.59,648.39,647.59,648.39,4811.0,620.5856,621.3522,620.5856,621.3522,4811.0
2021-05-14 13:30:00,648.57,649.0,647.85,647.85,807.0,621.5247,621.9368,620.8347,620.8347,807.0
2021-05-14 13:35:00,648.0,648.7,647.45,648.33,1942.0,620.9785,621.6493,620.4514,621.2947,1942.0
2021-05-14 13:40:00,648.24,648.41,647.7,648.17,2004.0,621.2085,621.3714,620.691,621.1414,2004.0
2021-05-14 13:45:00,648.06,649.25,648.06,649.05,4215.0,621.036,622.1764,621.036,621.9847,4215.0
2021-05-14 13:50:00,649.48,650.96,649.28,650.52,13593.0,622.3968,623.815,622.2051,623.3934,13593.0
2021-05-14 13:55:00,650.42,651.12,649.41,649.85,5563.0,623.2976,623.9684,622.3297,622.7513,5563.0
2021-05-14 14:00:00,649.69,650.99,649.3,650.99,1259.0,622.598,623.8438,622.2243,623.8438,1259.0
2021-05-14 14:05:00,650.54,650.74,650.01,650.28,3133.0,623.4126,623.6042,622.9047,623.1634,3133.0
2021-05-14 14:10:00,650.13,650.68,649.87,649.88,8324.0,623.0197,623.5467,622.7705,622.7801,8324.0
2021-05-14 14:15:00,650.14,650.91,650.1,650.91,3796.0,623.0292,623.7671,622.9909,623.7671,3796.0
2021-05-14 14:20:00,650.91,650.91,649.72,650.48,5823.0,623.7671,623.7671,622.6268,623.3551,5823.0
2021-05-14 14:25:00,650.43,650.47,648.38,648.38,3936.0,623.3071,623.3455,621.3426,621.3426,3936.0
2021-05-14 14:30:00,649.13,649.59,649.12,649.2,2187.0,622.0614,622.5022,622.0518,622.1284,2187.0
2021-05-14 14:35:00,649.34,649.75,648.71,648.81,5732.0,622.2626,622.6555,621.6589,621.7547,5732.0
2021-05-14 14:40:00,648.69,649.24,648.56,648.95,10949.0,621.6397,622.1668,621.5151,621.8889,10949.0
2021-05-14 14:45:00,649.04,649.44,648.91,648.97,3252.0,621.9751,622.3584,621.8505,621.908,3252.0
2021-05-14 14:50:00,649.29,650.37,649.29,650.37,5469.0,622.2147,623.2497,622.2147,623.2497,5469.0
2021-05-14 14:55:00,650.19,650.38,649.22,649.43,5150.0,623.0772,623.2592,622.1476,622.3488,5150.0
2021-05-14 15:00:00,649.0,649.21,648.44,648.54,4155.0,621.9368,622.138,621.4001,621.496,4155.0
2021-05-14 15:05:00,648.68,648.68,647.4,648.4,10553.0,621.6301,621.6301,620.4035,621.3618,10553.0
2021-05-14 15:10:00,647.99,648.69,647.56,648.69,7983.0,620.9689,621.6397,620.5568,621.6397,7983.0
2021-05-14 15:15:00,648.77,649.65,648.58,649.28,2463.0,621.7164,622.5597,621.5343,622.2051,2463.0
2021-05-14 15:20:00,649.2,649.95,648.98,649.64,11860.0,622.1284,622.8472,621.9176,622.5501,11860.0
2021-05-14 15:25:00,649.64,650.46,648.78,650.44,10571.0,622.5501,623.3359,621.726,623.3167,10571.0
2021-05-14 15:30:00,650.5,650.55,648.72,649.89,10184.0,623.3742,623.4221,621.6685,622.7897,10184.0
2021-05-14 15:35:00,649.88,651.14,649.2,651.0,26742.0,622.7801,623.9875,622.1284,623.8534,26742.0
2021-05-14 15:40:00,650.75,650.75,648.31,650.17,10817.0,623.6138,623.6138,621.2756,623.058,10817.0
2021-05-14 15:45:00,649.84,650.0,648.31,648.94,9297.0,622.7418,622.8951,621.2756,621.8793,9297.0
2021-05-14 15:50:00,648.8,648.8,647.65,648.14,34433.0,621.7451,621.7451,620.6431,621.1126,34433.0
2021-05-14 15:55:00,648.13,648.13,646.35,647.71,37412.0,621.1031,621.1031,619.3973,620.7006,37412.0
2021-05-17 09:30:00,631.97,632.14,628.76,631.57,62693.0,605.6169,605.7798,602.5408,605.2336,62693.0
2021-05-17 09:35:00,631.82,633.75,631.01,632.82,9933.0,605.4732,607.3227,604.697,606.4315,9933.0
2021-05-17 09:40:00,633.74,633.79,631.1,632.46,12503.0,607.3131,607.361,604.7832,606.0865,12503.0
2021-05-17 09:45:00,632.54,633.95,632.16,632.9,8107.0,606.1632,607.5144,605.799,606.5081,8107.0
2021-05-17 09:50:00,633.1,633.5,629.3,630.56,15479.0,606.6998,607.0831,603.0583,604.2657,15479.0
2021-05-17 09:55:00,630.84,631.27,627.73,628.37,18549.0,604.534,604.9461,601.5537,602.167,18549.0
2021-05-17 10:00:00,627.68,628.85,626.03,626.33,27378.0,601.5058,602.627,599.9246,600.2121,27378.0
2021-05-17 10:05:00,626.76,628.0,626.14,626.45,16182.0,600.6242,601.8125,600.03,600.3271,16182.0
2021-05-17 10:10:00,626.33,628.26,626.03,627.02,8454.0,600.2121,602.0616,599.9246,600.8733,8454.0
2021-05-17 10:15:00,626.98,630.22,626.26,630.22,9024.0,600.835,603.9399,600.145,603.9399,9024.0
2021-05-17 10:20:00,630.29,631.83,630.29,631.75,4700.0,604.007,605.4828,604.007,605.4061,4700.0
2021-05-17 10:25:00,631.82,631.88,629.39,629.39,5715.0,605.4732,605.5307,603.1445,603.1445,5715.0
2021-05-17 10:30:00,629.47,630.5,628.3,628.46,2400.0,603.2212,604.2082,602.1,602.2533,2400.0
2021-05-17 10:35:00,628.84,632.7,628.83,631.93,9938.0,602.6174,606.3165,602.6079,605.5786,9938.0
2021-05-17 10:40:00,632.38,633.47,631.55,631.77,12931.0,606.0098,607.0544,605.2144,605.4253,12931.0
2021-05-17 10:45:00,631.76,632.4,630.64,632.17,10105.0,605.4157,606.029,604.3424,605.8086,10105.0
2021-05-17 10:50:00,632.66,633.56,632.06,633.2,5016.0,606.2782,607.1406,605.7032,606.7956,5016.0
2021-05-17 10:55:00,633.02,633.03,631.5,632.31,4435.0,606.6231,606.6327,605.1665,605.9428,4435.0
2021-05-17 11:00:00,632.49,632.76,630.62,631.15,3010.0,606.1152,606.374,604.3232,604.8311,3010.0
2021-05-17 11:05:00,631.72,631.9,630.36,630.5,2596.0,605.3774,605.5498,604.0741,604.2082,2596.0
2021-05-17 11:10:00,629.48,631.18,629.09,630.8,4201.0,603.2308,604.8599,602.857,604.4957,4201.0
2021-05-17 11:15:00,629.99,631.81,629.99,630.53,4165.0,603.7195,605.4636,603.7195,604.237,4165.0
2021-05-17 11:20:00,630.46,631.72,630.21,631.17,3175.0,604.1699,605.3774,603.9303,604.8503,3175.0
2021-05-17 11:25:00,631.2,631.66,630.91,630.91,3413.0,604.879,605.3199,604.6011,604.6011,3413.0
2021-05-17 11:30:00,629.84,630.2,629.27,630.2,1420.0,603.5757,603.9207,603.0295,603.9207,1420.0
2021-05-17 11:35:00,630.2,630.43,629.58,629.77,3026.0,603.9207,604.1411,603.3266,603.5087,3026.0
2021-05-17 11:40:00,630.39,630.97,630.06,630.97,900.0,604.1028,604.6586,603.7866,604.6586,900.0
2021-05-17 11:45:00,630.87,631.89,630.0,630.0,3035.0,604.5628,605.5403,603.7291,603.7291,3035.0
2021-05-17 11:50:00,629.49,629.54,628.58,628.58,2011.0,603.2403,603.2883,602.3683,602.3683,2011.0
2021-05-17 11:55:00,628.61,629.51,628.61,629.44,1982.0,602.397,603.2595,602.397,603.1924,1982.0
2021-05-17 12:00:00,629.48,629.48,628.64,628.7,3306.0,603.2308,603.2308,602.4258,602.4833,3306.0
2021-05-17 12:05:00,628.47,628.9,627.55,627.55,2515.0,602.2629,602.6749,601.3812,601.3812,2515.0
2021-05-17 12:10:00,627.88,628.01,626.82,626.82,1941.0,601.6975,601.8221,600.6817,600.6817,1941.0
2021-05-17 12:15:00,626.5,628.51,626.35,628.51,2321.0,600.375,602.3012,600.2313,602.3012,2321.0
2021-05-17 12:20:00,628.13,628.13,627.65,627.91,900.0,601.9371,601.9371,601.4771,601.7262,900.0
2021-05-17 12:25:00,627.87,628.28,627.87,628.22,1200.0,601.6879,602.0808,601.6879,602.0233,1200.0
2021-05-17 12:30:00,628.31,628.31,627.21,627.89,1025.0,602.1096,602.1096,601.0554,601.7071,1025.0
2021-05-17 12:35:00,628.3,628.42,627.94,628.22,1721.0,602.1,602.215,601.755,602.0233,1721.0
2021-05-17 12:40:00,628.54,628.96,628.53,628.95,1450.0,602.33,602.7324,602.3204,602.7229,1450.0
2021-05-17 12:45:00,628.7,629.36,628.7,628.9,1359.0,602.4833,603.1158,602.4833,602.6749,1359.0
2021-05-17 12:50:00,628.78,628.78,627.35,627.88,1872.0,602.56,602.56,601.1896,601.6975,1872.0
2021-05-17 12:55:00,627.68,627.68,626.71,626.99,2100.0,601.5058,601.5058,600.5763,600.8446,2100.0
2021-05-17 13:00:00,626.72,627.84,626.61,627.81,2964.0,600.5859,601.6591,600.4804,601.6304,2964.0
2021-05-17 13:05:00,627.75,627.96,627.0,627.18,1960.0,601.5729,601.7741,600.8542,601.0267,1960.0
2021-05-17 13:10:00,626.86,626.86,625.63,625.91,4600.0,600.72,600.72,599.5413,599.8096,4600.0
2021-05-17 13:15:00,625.64,625.91,624.8,624.94,4749.0,599.5509,599.8096,598.7459,598.8801,4749.0
2021-05-17 13:20:00,624.51,624.76,624.02,624.76,2154.0,598.468,598.7076,597.9984,598.7076,2154.0
2021-05-17 13:25:00,624.92,625.62,624.47,625.05,1961.0,598.8609,599.5317,598.4297,598.9855,1961.0
2021-05-17 13:30:00,625.1,625.1,624.05,624.9,2093.0,599.0334,599.0334,598.0272,598.8417,2093.0
2021-05-17 13:35:00,624.93,626.26,624.93,625.53,3458.0,598.8705,600.145,598.8705,599.4455,3458.0
2021-05-17 13:40:00,625.23,625.3,623.3,623.54,8493.0,599.158,599.2251,597.3085,597.5385,8493.0
2021-05-17 13:45:00,623.31,625.19,623.31,625.19,6495.0,597.318,599.1197,597.318,599.1197,6495.0
2021-05-17 13:50:00,625.65,625.65,624.74,625.03,540.0,599.5605,599.5605,598.6884,598.9663,540.0
2021-05-17 13:55:00,624.87,626.28,624.87,625.84,1727.0,598.813,600.1642,598.813,599.7425,1727.0
2021-05-17 14:00:00,625.84,626.27,625.31,625.93,4229.0,599.7425,600.1546,599.2347,599.8288,4229.0
2021-05-17 14:05:00,626.13,627.24,626.13,627.2,2556.0,600.0205,601.0842,600.0205,601.0458,2556.0
2021-05-17 14:10:00,627.13,627.51,626.7,626.89,1633.0,600.9788,601.3429,600.5667,600.7488,1633.0
2021-05-17 14:15:00,626.32,626.77,625.6,626.01,3567.0,600.2025,600.6338,599.5126,599.9055,3567.0
2021-05-17 14:20:00,625.89,626.99,625.82,626.1,2800.0,599.7905,600.8446,599.7234,599.9917,2800.0
2021-05-17 14:25:00,626.2,626.98,626.17,626.46,3386.0,600.0875,600.835,600.0588,600.3367,3386.0
2021-05-17 14:30:00,626.73,627.77,626.51,627.67,2832.0,600.5954,601.5921,600.3846,601.4962,2832.0
2021-05-17 14:35:00,627.08,627.34,626.51,626.62,1450.0,600.9308,601.18,600.3846,600.49,1450.0
2021-05-17 14:40:00,627.08,627.24,626.65,626.77,800.0,600.9308,601.0842,600.5188,600.6338,800.0
2021-05-17 14:45:00,626.75,627.23,626.45,627.23,5575.0,600.6146,601.0746,600.3271,601.0746,5575.0
2021-05-17 14:50:00,627.48,628.53,627.19,628.53,3219.0,601.3142,602.3204,601.0363,602.3204,3219.0
2021-05-17 14:55:00,628.16,628.75,628.16,628.49,600.0,601.9658,602.5312,601.9658,602.282,600.0
2021-05-17 15:00:00,628.95,629.75,628.95,629.75,7200.0,602.7229,603.4895,602.7229,603.4895,7200.0
2021-05-17 15:05:00,629.54,630.68,629.53,630.26,5002.0,603.2883,604.3807,603.2787,603.9782,5002.0
2021-05-17 15:10:00,630.55,631.86,630.54,631.47,6773.0,604.2561,605.5115,604.2466,605.1378,6773.0
2021-05-17 15:15:00,631.67,631.68,630.88,631.19,3879.0,605.3294,605.339,604.5724,604.8695,3879.0
2021-05-17 15:20:00,630.92,631.22,629.78,630.05,2100.0,604.6107,604.8982,603.5183,603.777,2100.0
2021-05-17 15:25:00,629.99,630.82,628.89,630.82,4999.0,603.7195,604.5149,602.6654,604.5149,4999.0
2021-05-17 15:30:00,631.14,632.77,630.97,632.77,6301.0,604.8215,606.3836,604.6586,606.3836,6301.0
2021-05-17 15:35:00,632.71,632.93,631.92,632.76,4952.0,606.3261,606.5369,605.569,606.374,4952.0
2021-05-17 15:40:00,632.8,633.99,632.55,633.92,7547.0,606.4123,607.5527,606.1727,607.4856,7547.0
2021-05-17 15:45:00,633.8,634.02,632.77,633.62,5495.0,607.3706,607.5814,606.3836,607.1981,5495.0
2021-05-17 15:50:00,633.82,635.39,633.56,635.39,13089.0,607.3898,608.8943,607.1406,608.8943,13089.0
2021-05-17 15:55:00,635.14,636.08,634.41,635.35,37055.0,608.6547,609.5555,607.9552,608.856,37055.0
2021-05-18 09:30:00,641.4,641.4,636.62,637.41,47942.0,614.6537,614.6537,610.073,610.8301,47942.0
2021-05-18 09:35:00,637.42,640.32,637.02,640.04,13886.0,610.8397,613.6187,610.4563,613.3504,13886.0
2021-05-18 09:40:00,640.35,640.35,637.76,637.76,8265.0,613.6475,613.6475,611.1655,611.1655,8265.0
2021-05-18 09:45:00,637.56,637.99,635.97,636.87,17187.0,610.9738,611.3859,609.4501,610.3126,17187.0
2021-05-18 09:50:00,637.54,639.05,637.0,639.05,10770.0,610.9547,612.4017,610.4372,612.4017,10770.0
2021-05-18 09:55:00,638.58,640.53,638.58,640.52,10373.0,611.9513,613.82,611.9513,613.8104,10373.0
2021-05-18 10:00:00,640.04,641.05,638.77,639.76,6180.0,613.3504,614.3183,612.1334,613.0821,6180.0
2021-05-18 10:05:00,639.72,640.66,638.6,640.42,14924.0,613.0438,613.9446,611.9705,613.7146,14924.0
2021-05-18 10:10:00,640.73,640.78,639.77,640.28,3808.0,614.0116,614.0596,613.0917,613.5804,3808.0
2021-05-18 10:15:00,640.23,640.43,639.62,639.75,3407.0,613.5325,613.7241,612.9479,613.0725,3407.0
2021-05-18 10:20:00,639.55,641.3,639.55,640.71,4585.0,612.8808,614.5579,612.8808,613.9925,4585.0
2021-05-18 10:25:00,641.28,643.19,640.84,643.0,12056.0,614.5387,616.3691,614.1171,616.187,12056.0
2021-05-18 10:30:00,643.14,643.55,642.28,642.34,5520.0,616.3211,616.714,615.497,615.5545,5520.0
2021-05-18 10:35:00,642.67,643.5,642.22,643.37,2566.0,615.8707,616.6661,615.4395,616.5416,2566.0
2021-05-18 10:40:00,643.0,643.38,641.74,642.34,5110.0,616.187,616.5511,614.9795,615.5545,5110.0
2021-05-18 10:45:00,642.31,643.58,642.31,643.54,1600.0,615.5258,616.7428,615.5258,616.7045,1600.0
2021-05-18 10:50:00,643.68,643.76,640.62,640.62,2432.0,616.8386,616.9153,613.9062,613.9062,2432.0
2021-05-18 10:55:00,640.86,641.83,640.73,641.83,2654.0,614.1362,615.0658,614.0116,615.0658,2654.0
2021-05-18 11:00:00,641.86,641.86,640.5,640.93,2675.0,615.0945,615.0945,613.7912,614.2033,2675.0
2021-05-18 11:05:00,641.21,641.37,640.81,641.33,5300.0,614.4716,614.625,614.0883,614.5866,5300.0
2021-05-18 11:10:00,640.4,641.61,640.4,641.61,2550.0,613.6954,614.8549,613.6954,614.8549,2550.0
2021-05-18 11:15:00,641.63,642.11,641.15,641.46,4320.0,614.8741,615.3341,614.4141,614.7112,4320.0
2021-05-18 11:20:00,641.42,641.71,640.87,640.87,3326.0,614.6729,614.9508,614.1458,614.1458,3326.0
2021-05-18 11:25:00,640.81,640.97,640.0,640.0,3999.0,614.0883,614.2416,613.3121,613.3121,3999.0
2021-05-18 11:30:00,639.01,639.52,637.85,637.85,14980.0,612.3634,612.8521,611.2517,611.2517,14980.0
2021-05-18 11:35:00,637.78,637.85,636.68,637.0,8569.0,611.1847,611.2517,610.1305,610.4372,8569.0
2021-05-18 11:40:00,637.33,638.55,637.33,638.02,1801.0,610.7534,611.9225,610.7534,611.4146,1801.0
2021-05-18 11:45:00,638.17,639.76,638.17,638.95,700.0,611.5584,613.0821,611.5584,612.3059,700.0
2021-05-18 11:50:00,639.24,639.24,637.84,637.84,703.0,612.5838,612.5838,611.2422,611.2422,703.0
2021-05-18 11:55:00,637.66,637.66,637.18,637.19,606.0,611.0697,611.0697,610.6097,610.6193,606.0
2021-05-18 12:00:00,637.65,637.65,636.96,636.96,648.0,611.0601,611.0601,610.3988,610.3988,648.0
2021-05-18 12:05:00,636.79,637.02,636.79,637.02,400.0,610.2359,610.4563,610.2359,610.4563,400.0
2021-05-18 12:10:00,637.16,637.43,637.16,637.43,200.0,610.5905,610.8492,610.5905,610.8492,200.0
2021-05-18 12:15:00,637.04,637.04,636.37,636.43,1053.0,610.4755,610.4755,609.8334,609.8909,1053.0
2021-05-18 12:20:00,636.43,637.58,636.29,637.58,2277.0,609.8909,610.993,609.7568,610.993,2277.0
2021-05-18 12:25:00,637.57,638.4,637.56,638.39,200.0,610.9834,611.7788,610.9738,611.7692,200.0
2021-05-18 12:30:00,638.66,639.47,638.66,639.47,2780.0,612.028,612.8042,612.028,612.8042,2780.0
2021-05-18 12:35:00,639.34,639.75,638.97,639.19,2664.0,612.6796,613.0725,612.325,612.5359,2664.0
2021-05-18 12:40:00,639.27,639.28,639.04,639.13,687.0,612.6125,612.6221,612.3921,612.4784,687.0
2021-05-18 12:45:00,639.45,639.45,639.45,639.45,100.0,612.785,612.785,612.785,612.785,100.0
2021-05-18 12:50:00,638.94,639.5,638.92,639.5,900.0,612.2963,612.8329,612.2771,612.8329,900.0
2021-05-18 12:55:00,639.3,639.48,638.43,638.43,2000.0,612.6413,612.8138,611.8075,611.8075,2000.0
2021-05-18 13:00:00,638.84,638.88,638.5,638.5,2950.0,612.2005,612.2388,611.8746,611.8746,2950.0
2021-05-18 13:05:00,638.46,638.46,638.13,638.28,1093.0,611.8363,611.8363,611.5201,611.6638,1093.0
2021-05-18 13:10:00,638.41,638.63,637.78,638.63,1133.0,611.7884,611.9992,611.1847,611.9992,1133.0
2021-05-18 13:15:00,638.66,638.66,637.87,638.27,1403.0,612.028,612.028,611.2709,611.6542,1403.0
2021-05-18 13:20:00,637.78,638.54,637.78,638.21,1600.0,611.1847,611.913,611.1847,611.5967,1600.0
2021-05-18 13:25:00,638.22,638.82,637.57,638.82,600.0,611.6063,612.1813,610.9834,612.1813,600.0
2021-05-18 13:30:00,638.85,639.0,638.56,638.57,1900.0,612.21,612.3538,611.9321,611.9417,1900.0
2021-05-18 13:35:00,638.52,638.53,637.81,637.81,1600.0,611.8938,611.9034,611.2134,611.2134,1600.0
2021-05-18 13:40:00,637.82,638.15,637.19,637.2,1713.0,611.223,611.5392,610.6193,610.6288,1713.0
2021-05-18 13:45:00,637.55,638.25,637.55,637.73,1200.0,610.9642,611.6351,610.9642,611.1367,1200.0
2021-05-18 13:50:00,637.33,637.37,637.33,637.36,230.0,610.7534,610.7917,610.7534,610.7822,230.0
2021-05-18 13:55:00,637.94,637.95,637.94,637.95,200.0,611.338,611.3476,611.338,611.3476,200.0
2021-05-18 14:00:00,637.73,638.49,637.73,638.29,1500.0,611.1367,611.865,611.1367,611.6734,1500.0
2021-05-18 14:05:00,638.29,638.29,638.29,638.29,0.0,611.6734,611.6734,611.6734,611.6734,0.0
2021-05-18 14:10:00,638.32,638.77,638.18,638.69,961.0,611.7021,612.1334,611.568,612.0567,961.0
2021-05-18 14:15:00,638.64,639.08,638.64,638.87,400.0,612.0088,612.4304,612.0088,612.2292,400.0
2021-05-18 14:20:00,638.46,638.57,637.09,637.09,800.0,611.8363,611.9417,610.5234,610.5234,800.0
2021-05-18 14:25:00,637.04,637.07,636.48,636.48,2764.0,610.4755,610.5043,609.9389,609.9389,2764.0
2021-05-18 14:30:00,636.84,637.41,635.14,635.15,2032.0,610.2839,610.8301,608.6547,608.6643,2032.0
2021-05-18 14:35:00,635.18,635.47,634.13,634.87,4544.0,608.6931,608.971,607.6869,608.396,4544.0
2021-05-18 14:40:00,634.77,635.08,633.38,633.69,8231.0,608.3002,608.5972,606.9681,607.2652,8231.0
2021-05-18 14:45:00,633.95,633.95,632.84,633.58,2413.0,607.5144,607.5144,606.4507,607.1598,2413.0
2021-05-18 14:50:00,634.48,635.39,634.48,635.38,1028.0,608.0223,608.8943,608.0223,608.8847,1028.0
2021-05-18 14:55:00,635.38,635.38,634.35,634.63,1969.0,608.8847,608.8847,607.8977,608.166,1969.0
2021-05-18 15:00:00,635.16,636.03,635.0,636.03,1027.0,608.6739,609.5076,608.5206,609.5076,1027.0
2021-05-18 15:05:00,635.74,635.99,635.67,635.89,1164.0,609.2297,609.4693,609.1626,609.3735,1164.0
2021-05-18 15:10:00,636.33,636.33,635.0,635.0,1233.0,609.7951,609.7951,608.5206,608.5206,1233.0
2021-05-18 15:15:00,635.31,635.99,635.0,635.99,3350.0,608.8177,609.4693,608.5206,609.4693,3350.0
2021-05-18 15:20:00,635.56,636.76,635.53,636.44,3671.0,609.0572,610.2072,609.0285,609.9005,3671.0
2021-05-18 15:25:00,637.01,637.24,636.54,636.54,1350.0,610.4468,610.6672,609.9964,609.9964,1350.0
2021-05-18 15:30:00,636.84,638.02,636.84,637.14,6861.0,610.2839,611.4146,610.2839,610.5713,6861.0
2021-05-18 15:35:00,637.26,637.3,636.67,637.07,1669.0,610.6863,610.7247,610.1209,610.5043,1669.0
2021-05-18 15:40:00,637.21,637.41,636.86,637.29,1300.0,610.6384,610.8301,610.303,610.7151,1300.0
2021-05-18 15:45:00,637.43,637.65,634.54,634.54,9178.0,610.8492,611.0601,608.0798,608.0798,9178.0
2021-05-18 15:50:00,634.32,635.06,632.91,633.29,8852.0,607.8689,608.5781,606.5177,606.8819,8852.0
2021-05-18 15:55:00,633.08,633.95,631.61,632.29,23200.0,606.6806,607.5144,605.2719,605.9236,23200.0
2021-05-19 09:30:00,608.01,614.0,606.64,613.52,54276.0,582.6561,588.3963,581.3432,587.9363,54276.0
2021-05-19 09:35:00,613.72,614.63,609.71,609.71,22618.0,588.128,589.0,584.2852,584.2852,22618.0
2021-05-19 09:40:00,610.07,611.12,607.64,610.6,15858.0,584.6302,585.6364,582.3015,585.1381,15858.0
2021-05-19 09:45:00,610.91,611.27,608.45,610.98,13943.0,585.4351,585.7801,583.0777,585.5022,13943.0
2021-05-19 09:50:00,611.0,613.48,611.0,613.23,7875.0,585.5214,587.898,585.5214,587.6584,7875.0
2021-05-19 09:55:00,612.91,614.13,611.76,612.79,11815.0,587.3517,588.5209,586.2497,587.2367,11815.0
2021-05-19 10:00:00,612.17,613.35,610.35,610.4,14668.0,586.6426,587.7734,584.8985,584.9464,14668.0
2021-05-19 10:05:00,610.71,612.54,610.1,611.07,13340.0,585.2435,586.9972,584.6589,585.5885,13340.0
2021-05-19 10:10:00,611.13,611.7,609.11,611.33,12745.0,585.646,586.1922,583.7102,585.8376,12745.0
2021-05-19 10:15:00,611.01,612.6,608.82,612.12,16407.0,585.531,587.0547,583.4323,586.5947,16407.0
2021-05-19 10:20:00,612.88,614.97,612.07,614.42,4737.0,587.323,589.3258,586.5468,588.7988,4737.0
2021-05-19 10:25:00,614.31,618.33,614.12,617.78,10629.0,588.6933,592.5457,588.5113,592.0187,10629.0
2021-05-19 10:30:00,617.47,618.46,615.17,615.64,15082.0,591.7216,592.6703,589.5175,589.9679,15082.0
2021-05-19 10:35:00,616.05,616.66,613.35,613.57,13081.0,590.3608,590.9454,587.7734,587.9842,13081.0
2021-05-19 10:40:00,613.06,617.26,613.06,617.26,3900.0,587.4955,591.5203,587.4955,591.5203,3900.0
2021-05-19 10:45:00,617.27,618.16,616.41,618.12,7254.0,591.5299,592.3828,590.7058,592.3445,7254.0
2021-05-19 10:50:00,618.03,620.29,617.96,620.29,6494.0,592.2582,594.424,592.1911,594.424,6494.0
2021-05-19 10:55:00,620.16,620.28,619.07,619.81,4150.0,594.2994,594.4144,593.2549,593.964,4150.0
2021-05-19 11:00:00,620.15,620.59,618.2,618.67,6110.0,594.2898,594.7115,592.4211,592.8715,6110.0
2021-05-19 11:05:00,618.57,623.79,618.3,623.32,7402.0,592.7757,597.778,592.517,597.3276,7402.0
2021-05-19 11:10:00,623.39,624.59,622.87,623.62,4600.0,597.3947,598.5447,596.8964,597.6151,4600.0
2021-05-19 11:15:00,623.71,624.04,622.46,623.21,6829.0,597.7014,598.0176,596.5035,597.2222,6829.0
2021-05-19 11:20:00,623.0,624.62,622.93,624.06,5928.0,597.021,598.5734,596.9539,598.0368,5928.0
2021-05-19 11:25:00,624.05,624.62,623.38,623.81,9926.0,598.0272,598.5734,597.3851,597.7972,9926.0
2021-05-19 11:30:00,623.49,623.79,622.24,622.39,7840.0,597.4905,597.778,596.2927,596.4364,7840.0
2021-05-19 11:35:00,622.25,625.41,622.23,625.41,5540.0,596.3023,599.3305,596.2831,599.3305,5540.0
2021-05-19 11:40:00,625.48,625.48,623.52,624.67,5554.0,599.3976,599.3976,597.5193,598.6213,5554.0
2021-05-19 11:45:00,624.56,624.56,623.69,623.71,2300.0,598.5159,598.5159,597.6822,597.7014,2300.0
2021-05-19 11:50:00,624.3,624.59,622.69,622.69,2320.0,598.2668,598.5447,596.7239,596.7239,2320.0
2021-05-19 11:55:00,623.2,624.69,623.2,624.29,1100.0,597.2126,598.6405,597.2126,598.2572,1100.0
2021-05-19 12:00:00,623.33,624.4,623.33,623.82,1050.0,597.3372,598.3626,597.3372,597.8068,1050.0
2021-05-19 12:05:00,624.44,625.15,624.44,624.82,700.0,598.4009,599.0813,598.4009,598.7651,700.0
2021-05-19 12:10:00,625.2,625.97,625.1,625.75,1500.0,599.1292,599.8671,599.0334,599.6563,1500.0
2021-05-19 12:15:00,625.9,626.5,625.64,626.15,1900.0,599.8,600.375,599.5509,600.0396,1900.0
2021-05-19 12:20:00,625.64,626.85,624.57,626.85,3141.0,599.5509,600.7104,598.5255,600.7104,3141.0
2021-05-19 12:25:00,627.45,627.65,626.7,627.06,5219.0,601.2854,601.4771,600.5667,600.9117,5219.0
2021-05-19 12:30:00,627.07,628.54,627.07,627.75,4727.0,600.9213,602.33,600.9213,601.5729,4727.0
2021-05-19 12:35:00,628.04,628.24,627.31,627.88,2400.0,601.8508,602.0425,601.1513,601.6975,2400.0
2021-05-19 12:40:00,628.12,628.12,626.57,626.57,1300.0,601.9275,601.9275,600.4421,600.4421,1300.0
2021-05-19 12:45:00,627.84,628.22,627.54,627.54,700.0,601.6591,602.0233,601.3717,601.3717,700.0
2021-05-19 12:50:00,627.52,627.52,626.3,626.49,1757.0,601.3525,601.3525,600.1834,600.3654,1757.0
2021-05-19 12:55:00,626.9,627.41,625.87,626.09,1600.0,600.7583,601.2471,599.7713,599.9821,1600.0
2021-05-19 13:00:00,626.42,627.04,626.25,626.47,3522.0,600.2984,600.8925,600.1355,600.3463,3522.0
2021-05-19 13:05:00,628.13,628.13,627.82,628.1,300.0,601.9371,601.9371,601.64,601.9083,300.0
2021-05-19 13:10:00,627.9,629.68,627.9,629.13,3026.0,601.7166,603.4224,601.7166,602.8954,3026.0
2021-05-19 13:15:00,628.85,629.33,628.85,628.85,618.0,602.627,603.087,602.627,602.627,618.0
2021-05-19 13:20:00,628.62,628.66,627.95,627.98,1080.0,602.4066,602.445,601.7646,601.7933,1080.0
2021-05-19 13:25:00,627.16,627.94,627.16,627.75,1100.0,601.0075,601.755,601.0075,601.5729,1100.0
2021-05-19 13:30:00,628.0,628.0,626.06,626.39,1300.0,601.8125,601.8125,599.9534,600.2696,1300.0
2021-05-19 13:35:00,625.89,626.53,625.44,626.53,1634.0,599.7905,600.4038,599.3592,600.4038,1634.0
2021-05-19 13:40:00,624.94,625.93,624.79,625.93,1100.0,598.8801,599.8288,598.7363,599.8288,1100.0
2021-05-19 13:45:00,626.13,627.13,625.73,626.68,2157.0,600.0205,600.9788,599.6371,600.5475,2157.0
2021-05-19 13:50:00,626.98,628.31,626.82,628.21,1000.0,600.835,602.1096,600.6817,602.0137,1000.0
2021-05-19 13:55:00,628.29,628.71,627.33,628.01,1600.0,602.0904,602.4929,601.1704,601.8221,1600.0
2021-05-19 14:00:00,627.16,628.68,625.16,625.16,4012.0,601.0075,602.4641,599.0909,599.0909,4012.0
2021-05-19 14:05:00,625.02,625.94,622.55,625.88,5097.0,598.9567,599.8384,596.5897,599.7809,5097.0
2021-05-19 14:10:00,625.75,626.23,624.55,626.05,1990.0,599.6563,600.1163,598.5063,599.9438,1990.0
2021-05-19 14:15:00,624.68,626.32,624.68,625.72,2875.0,598.6309,600.2025,598.6309,599.6276,2875.0
2021-05-19 14:20:00,625.65,629.83,625.65,629.1,1210.0,599.5605,603.5662,599.5605,602.8666,1210.0
2021-05-19 14:25:00,628.95,628.95,628.83,628.83,860.0,602.7229,602.7229,602.6079,602.6079,860.0
2021-05-19 14:30:00,629.88,629.88,627.67,627.67,1328.0,603.6141,603.6141,601.4962,601.4962,1328.0
2021-05-19 14:35:00,628.59,628.59,625.41,625.78,2602.0,602.3779,602.3779,599.3305,599.6851,2602.0
2021-05-19 14:40:00,626.02,626.02,624.54,625.11,2716.0,599.915,599.915,598.4968,599.043,2716.0
2021-05-19 14:45:00,625.39,625.39,623.88,624.59,1400.0,599.3113,599.3113,597.8643,598.5447,1400.0
2021-05-19 14:50:00,624.81,625.31,624.5,625.24,3057.0,598.7555,599.2347,598.4584,599.1676,3057.0
2021-05-19 14:55:00,625.5,625.99,624.62,625.0,4842.0,599.4167,599.8863,598.5734,598.9376,4842.0
2021-05-19 15:00:00,624.52,625.46,624.36,625.43,7400.0,598.4776,599.3784,598.3243,599.3496,7400.0
2021-05-19 15:05:00,625.31,627.18,625.19,627.18,3400.0,599.2347,601.0267,599.1197,601.0267,3400.0
2021-05-19 15:10:00,627.72,628.34,627.72,627.78,2100.0,601.5442,602.1383,601.5442,601.6017,2100.0
2021-05-19 15:15:00,627.76,628.31,627.56,628.05,1500.0,601.5825,602.1096,601.3908,601.8604,1500.0
2021-05-19 15:20:00,627.69,629.0,626.67,628.9,1810.0,601.5154,602.7708,600.5379,602.6749,1810.0
2021-05-19 15:25:00,628.96,628.96,627.85,628.37,2400.0,602.7324,602.7324,601.6687,602.167,2400.0
2021-05-19 15:30:00,628.38,628.38,627.04,627.17,1326.0,602.1766,602.1766,600.8925,601.0171,1326.0
2021-05-19 15:35:00,626.73,627.78,626.73,627.55,1000.0,600.5954,601.6017,600.5954,601.3812,1000.0
2021-05-19 15:40:00,627.53,627.79,627.01,627.26,9445.0,601.3621,601.6112,600.8638,601.1033,9445.0
2021-05-19 15:45:00,627.61,627.85,625.54,625.64,6000.0,601.4387,601.6687,599.4551,599.5509,6000.0
2021-05-19 15:50:00,625.35,628.94,624.24,628.88,11893.0,599.273,602.7133,598.2093,602.6558,11893.0
2021-05-19 15:55:00,628.57,630.98,627.97,630.18,25107.0,602.3587,604.6682,601.7837,603.9016,25107.0
2021-05-20 09:30:00,632.69,634.97,631.75,634.11,32556.0,606.3069,608.4918,605.4061,607.6677,32556.0
2021-05-20 09:35:00,634.22,635.24,633.63,635.1,8704.0,607.7731,608.7506,607.2077,608.6164,8704.0
2021-05-20 09:40:00,635.16,637.51,635.01,637.4,10846.0,608.6739,610.9259,608.5302,610.8205,10846.0
2021-05-20 09:45:00,637.0,638.0,636.66,636.66,9404.0,610.4372,611.3955,610.1114,610.1114,9404.0
2021-05-20 09:50:00,636.62,637.44,635.98,636.11,2817.0,610.073,610.8588,609.4597,609.5843,2817.0
2021-05-20 09:55:00,636.52,637.82,636.01,636.46,3600.0,609.9772,611.223,609.4885,609.9197,3600.0
2021-05-20 10:00:00,637.0,639.25,636.48,639.25,4238.0,610.4372,612.5934,609.9389,612.5934,4238.0
2021-05-20 10:05:00,639.15,640.22,638.63,639.23,20519.0,612.4975,613.5229,611.9992,612.5742,20519.0
2021-05-20 10:10:00,639.09,640.21,637.98,638.72,4220.0,612.44,613.5133,611.3763,612.0855,4220.0
2021-05-20 10:15:00,638.65,639.0,637.83,639.0,7596.0,612.0184,612.3538,611.2326,612.3538,7596.0
2021-05-20 10:20:00,639.54,640.49,639.16,640.1,5545.0,612.8713,613.7816,612.5071,613.4079,5545.0
2021-05-20 10:25:00,640.45,640.47,639.21,639.54,2419.0,613.7433,613.7625,612.555,612.8713,2419.0
2021-05-20 10:30:00,639.5,640.69,638.9,640.42,4461.0,612.8329,613.9733,612.2579,613.7146,4461.0
2021-05-20 10:35:00,639.6,639.7,638.74,638.74,3500.0,612.9288,613.0246,612.1046,612.1046,3500.0
2021-05-20 10:40:00,638.44,638.86,637.54,638.72,3361.0,611.8171,612.2196,610.9547,612.0855,3361.0
2021-05-20 10:45:00,638.74,638.96,637.69,637.69,6279.0,612.1046,612.3154,611.0984,611.0984,6279.0
2021-05-20 10:50:00,638.08,638.76,638.08,638.32,2815.0,611.4721,612.1238,611.4721,611.7021,2815.0
2021-05-20 10:55:00,637.79,638.54,637.67,637.67,2894.0,611.1942,611.913,611.0792,611.0792,2894.0
2021-05-20 11:00:00,637.61,638.29,637.61,638.25,7404.0,611.0217,611.6734,611.0217,611.6351,7404.0
2021-05-20 11:05:00,638.31,638.56,638.12,638.16,5230.0,611.6926,611.9321,611.5105,611.5488,5230.0
2021-05-20 11:10:00,638.18,638.33,637.85,637.85,5542.0,611.568,611.7117,611.2517,611.2517,5542.0
2021-05-20 11:15:00,637.87,638.94,637.87,638.94,5735.0,611.2709,612.2963,611.2709,612.2963,5735.0
2021-05-20 11:20:00,639.01,639.33,638.43,639.0,8117.0,612.3634,612.67,611.8075,612.3538,8117.0
2021-05-20 11:25:00,639.32,639.7,639.09,639.3,7677.0,612.6604,613.0246,612.44,612.6413,7677.0
2021-05-20 11:30:00,639.52,640.92,639.52,640.92,18967.0,612.8521,614.1937,612.8521,614.1937,18967.0
2021-05-20 11:35:00,641.44,642.66,641.36,642.66,2608.0,614.692,615.8612,614.6154,615.8612,2608.0
2021-05-20 11:40:00,642.8,644.57,642.8,644.27,7441.0,615.9953,617.6915,615.9953,617.404,7441.0
2021-05-20 11:45:00,644.27,645.14,644.27,644.69,27406.0,617.404,618.2377,617.404,617.8065,27406.0
2021-05-20 11:50:00,644.98,645.0,644.31,644.54,10769.0,618.0844,618.1036,617.4424,617.6628,10769.0
2021-05-20 11:55:00,644.77,644.86,643.87,644.8,6724.0,617.8832,617.9694,617.0207,617.9119,6724.0
2021-05-20 12:00:00,644.53,644.73,643.2,643.73,4554.0,617.6532,617.8448,616.3786,616.8865,4554.0
2021-05-20 12:05:00,643.66,643.92,642.09,642.41,12710.0,616.8195,617.0686,615.3149,615.6216,12710.0
2021-05-20 12:10:00,642.5,642.7,642.06,642.11,2744.0,615.7078,615.8995,615.2862,615.3341,2744.0
2021-05-20 12:15:00,641.93,643.2,641.93,642.98,9075.0,615.1616,616.3786,615.1616,616.1678,9075.0
2021-05-20 12:20:00,642.85,643.08,641.97,643.08,3235.0,616.0432,616.2636,615.1999,616.2636,3235.0
2021-05-20 12:25:00,643.1,643.35,641.85,642.92,5400.0,616.2828,616.5224,615.0849,616.1103,5400.0
2021-05-20 12:30:00,642.5,643.99,642.0,643.26,8931.0,615.7078,617.1357,615.2287,616.4361,8931.0
2021-05-20 12:35:00,643.13,643.38,642.31,642.31,1355.0,616.3116,616.5511,615.5258,615.5258,1355.0
2021-05-20 12:40:00,643.4,643.86,643.39,643.86,1114.0,616.5703,617.0111,616.5607,617.0111,1114.0
2021-05-20 12:45:00,643.88,644.66,643.88,644.55,4758.0,617.0303,617.7778,617.0303,617.6723,4758.0
2021-05-20 12:50:00,644.67,645.94,644.44,645.46,7210.0,617.7873,619.0044,617.5669,618.5444,7210.0
2021-05-20 12:55:00,645.41,646.44,644.69,646.05,4446.0,618.4965,619.4835,617.8065,619.1098,4446.0
2021-05-20 13:00:00,645.88,646.67,645.71,646.67,3852.0,618.9469,619.7039,618.784,619.7039,3852.0
2021-05-20 13:05:00,646.5,647.08,646.44,646.51,4052.0,619.541,620.0968,619.4835,619.5506,4052.0
2021-05-20 13:10:00,646.61,647.49,646.61,646.88,3571.0,619.6464,620.4897,619.6464,619.9052,3571.0
2021-05-20 13:15:00,646.72,647.18,646.71,646.79,1950.0,619.7519,620.1927,619.7423,619.8189,1950.0
2021-05-20 13:20:00,646.77,647.76,646.77,647.44,2979.0,619.7998,620.7485,619.7998,620.4418,2979.0
2021-05-20 13:25:00,647.42,648.26,647.42,647.9,3088.0,620.4227,621.2276,620.4227,620.8826,3088.0
2021-05-20 13:30:00,647.86,648.8,647.86,648.79,2210.0,620.8443,621.7451,620.8443,621.7355,2210.0
2021-05-20 13:35:00,648.65,648.9,648.31,648.34,3615.0,621.6014,621.841,621.2756,621.3043,3615.0
2021-05-20 13:40:00,648.61,648.8,647.91,648.16,13602.0,621.563,621.7451,620.8922,621.1318,13602.0
2021-05-20 13:45:00,647.85,648.85,647.69,648.76,3702.0,620.8347,621.793,620.6814,621.7068,3702.0
2021-05-20 13:50:00,648.48,649.29,646.12,646.75,16530.0,621.4385,622.2147,619.1769,619.7806,16530.0
2021-05-20 13:55:00,646.26,647.95,646.24,647.81,4050.0,619.311,620.9306,619.2919,620.7964,4050.0
2021-05-20 14:00:00,647.82,648.27,647.23,648.18,6280.0,620.806,621.2372,620.2406,621.151,6280.0
2021-05-20 14:05:00,648.19,648.42,647.6,648.2,9804.0,621.1606,621.381,620.5952,621.1701,9804.0
2021-05-20 14:10:00,647.61,647.61,646.59,647.55,1800.0,620.6047,620.6047,619.6273,620.5472,1800.0
2021-05-20 14:15:00,648.11,648.31,647.14,647.53,7323.0,621.0839,621.2756,620.1543,620.5281,7323.0
2021-05-20 14:20:00,647.41,647.94,646.95,647.84,2405.0,620.4131,620.921,619.9723,620.8252,2405.0
2021-05-20 14:25:00,647.98,648.65,647.81,648.37,4431.0,620.9593,621.6014,620.7964,621.3331,4431.0
2021-05-20 14:30:00,648.59,649.63,648.41,649.2,10837.0,621.5439,622.5405,621.3714,622.1284,10837.0
2021-05-20 14:35:00,649.03,649.87,649.03,649.61,6643.0,621.9655,622.7705,621.9655,622.5213,6643.0
2021-05-20 14:40:00,649.62,650.37,649.56,649.8,7042.0,622.5309,623.2497,622.4734,622.7034,7042.0
2021-05-20 14:45:00,650.09,651.57,650.08,651.49,10993.0,622.9813,624.3996,622.9717,624.3229,10993.0
2021-05-20 14:50:00,651.3,652.2,650.69,652.2,5734.0,624.1409,625.0033,623.5563,625.0033,5734.0
2021-05-20 14:55:00,652.25,652.25,651.3,651.3,4006.0,625.0513,625.0513,624.1409,624.1409,4006.0
2021-05-20 15:00:00,651.63,651.64,649.81,650.83,10584.0,624.4571,624.4667,622.713,623.6905,10584.0
2021-05-20 15:05:00,650.8,650.8,649.75,649.75,3370.0,623.6617,623.6617,622.6555,622.6555,3370.0
2021-05-20 15:10:00,649.92,650.97,649.88,650.45,6450.0,622.8184,623.8246,622.7801,623.3263,6450.0
2021-05-20 15:15:00,650.45,650.99,650.39,650.9,4800.0,623.3263,623.8438,623.2688,623.7576,4800.0
2021-05-20 15:20:00,651.29,651.36,650.11,650.45,6700.0,624.1313,624.1984,623.0005,623.3263,6700.0
2021-05-20 15:25:00,649.99,650.58,649.66,650.55,2586.0,622.8855,623.4509,622.5693,623.4221,2586.0
2021-05-20 15:30:00,650.59,650.74,648.61,648.61,7379.0,623.4605,623.6042,621.563,621.563,7379.0
2021-05-20 15:35:00,648.68,648.95,648.03,648.54,11423.0,621.6301,621.8889,621.0072,621.496,11423.0
2021-05-20 15:40:00,648.5,648.62,647.08,647.96,10470.0,621.4576,621.5726,620.0968,620.9401,10470.0
2021-05-20 15:45:00,648.11,649.05,647.87,648.27,11249.0,621.0839,621.9847,620.8539,621.2372,11249.0
2021-05-20 15:50:00,647.99,648.92,647.01,648.76,21009.0,620.9689,621.8601,620.0298,621.7068,21009.0
2021-05-20 15:55:00,648.79,649.46,648.19,649.09,44811.0,621.7355,622.3776,621.1606,622.023,44811.0
2021-05-21 09:30:00,645.86,647.36,641.89,643.69,49985.0,618.9277,620.3652,615.1233,616.8482,49985.0
2021-05-21 09:35:00,643.13,643.13,641.68,641.68,23384.0,616.3116,616.3116,614.922,614.922,23384.0
2021-05-21 09:40:00,641.26,644.14,641.17,642.56,17448.0,614.5195,617.2794,614.4333,615.7653,17448.0
2021-05-21 09:45:00,641.05,641.39,640.0,640.61,16844.0,614.3183,614.6441,613.3121,613.8966,16844.0
2021-05-21 09:50:00,640.59,642.89,640.58,642.88,10855.0,613.8775,616.0816,613.8679,616.072,10855.0
2021-05-21 09:55:00,642.87,645.18,642.56,644.74,8479.0,616.0624,618.2761,615.7653,617.8544,8479.0
2021-05-21 10:00:00,645.38,645.49,644.22,644.49,17169.0,618.4677,618.5731,617.3561,617.6148,17169.0
2021-05-21 10:05:00,644.38,644.64,641.23,642.44,8423.0,617.5094,617.7586,614.4908,615.6503,8423.0
2021-05-21 10:10:00,642.43,643.24,642.1,642.67,3726.0,615.6407,616.417,615.3245,615.8707,3726.0
2021-05-21 10:15:00,642.11,642.14,639.42,639.6,13491.0,615.3341,615.3628,612.7563,612.9288,13491.0
2021-05-21 10:20:00,639.51,640.69,639.04,639.53,16044.0,612.8425,613.9733,612.3921,612.8617,16044.0
2021-05-21 10:25:00,639.55,639.87,638.65,639.44,10876.0,612.8808,613.1875,612.0184,612.7754,10876.0
2021-05-21 10:30:00,639.28,642.35,639.08,642.27,9891.0,612.6221,615.5641,612.4304,615.4874,9891.0
2021-05-21 10:35:00,641.89,642.7,639.11,640.15,7813.0,615.1233,615.8995,612.4592,613.4558,7813.0
2021-05-21 10:40:00,639.72,640.0,639.39,639.97,5515.0,613.0438,613.3121,612.7275,613.2833,5515.0
2021-05-21 10:45:00,639.85,639.92,638.4,638.95,4466.0,613.1683,613.2354,611.7788,612.3059,4466.0
2021-05-21 10:50:00,639.13,639.35,638.1,638.15,4320.0,612.4784,612.6892,611.4913,611.5392,4320.0
2021-05-21 10:55:00,638.46,639.88,638.42,639.72,2219.0,611.8363,613.1971,611.798,613.0438,2219.0
2021-05-21 11:00:00,639.99,640.98,639.86,640.39,3943.0,613.3025,614.2512,613.1779,613.6858,3943.0
2021-05-21 11:05:00,640.47,641.21,640.38,640.59,4196.0,613.7625,614.4716,613.6762,613.8775,4196.0
2021-05-21 11:10:00,640.51,640.69,639.79,640.58,2200.0,613.8008,613.9733,613.1108,613.8679,2200.0
2021-05-21 11:15:00,640.51,640.78,639.65,640.76,3200.0,613.8008,614.0596,612.9767,614.0404,3200.0
2021-05-21 11:20:00,640.82,640.82,640.19,640.38,2600.0,614.0979,614.0979,613.4942,613.6762,2600.0
2021-05-21 11:25:00,640.24,640.65,639.22,639.56,8321.0,613.5421,613.935,612.5646,612.8904,8321.0
2021-05-21 11:30:00,639.04,640.06,639.01,639.49,4945.0,612.3921,613.3696,612.3634,612.8233,4945.0
2021-05-21 11:35:00,640.18,640.64,640.0,640.47,920.0,613.4846,613.9254,613.3121,613.7625,920.0
2021-05-21 11:40:00,640.77,641.05,640.38,640.55,1000.0,614.05,614.3183,613.6762,613.8391,1000.0
2021-05-21 11:45:00,640.17,640.55,639.8,639.96,1515.0,613.475,613.8391,613.1204,613.2737,1515.0
2021-05-21 11:50:00,639.86,639.86,639.73,639.73,200.0,613.1779,613.1779,613.0533,613.0533,200.0
2021-05-21 11:55:00,639.13,639.49,638.74,639.49,3727.0,612.4784,612.8233,612.1046,612.8233,3727.0
2021-05-21 12:00:00,638.96,640.57,638.95,640.57,3469.0,612.3154,613.8583,612.3059,613.8583,3469.0
2021-05-21 12:05:00,640.75,640.78,639.38,639.4,1900.0,614.0308,614.0596,612.7179,612.7371,1900.0
2021-05-21 12:10:00,640.33,640.33,639.3,639.4,960.0,613.6283,613.6283,612.6413,612.7371,960.0
2021-05-21 12:15:00,639.2,639.8,639.2,639.4,800.0,612.5454,613.1204,612.5454,612.7371,800.0
2021-05-21 12:20:00,639.24,639.95,639.07,639.09,1811.0,612.5838,613.2642,612.4209,612.44,1811.0
2021-05-21 12:25:00,639.07,639.39,638.4,639.39,1600.0,612.4209,612.7275,611.7788,612.7275,1600.0
2021-05-21 12:30:00,639.74,639.75,639.03,639.48,400.0,613.0629,613.0725,612.3825,612.8138,400.0
2021-05-21 12:35:00,639.01,639.49,638.61,638.61,1801.0,612.3634,612.8233,611.98,611.98,1801.0
2021-05-21 12:40:00,638.89,638.9,638.25,638.36,1050.0,612.2484,612.2579,611.6351,611.7405,1050.0
2021-05-21 12:45:00,637.99,637.99,637.99,637.99,100.0,611.3859,611.3859,611.3859,611.3859,100.0
2021-05-21 12:50:00,637.58,637.97,636.52,636.52,2825.0,610.993,611.3667,609.9772,609.9772,2825.0
2021-05-21 12:55:00,636.85,637.29,636.18,637.29,2001.0,610.2934,610.7151,609.6514,610.7151,2001.0
2021-05-21 13:00:00,637.26,638.46,637.26,638.46,1000.0,610.6863,611.8363,610.6863,611.8363,1000.0
2021-05-21 13:05:00,638.27,638.58,638.19,638.58,638.0,611.6542,611.9513,611.5776,611.9513,638.0
2021-05-21 13:10:00,638.56,638.86,638.32,638.33,2116.0,611.9321,612.2196,611.7021,611.7117,2116.0
2021-05-21 13:15:00,638.27,638.27,637.1,637.49,3330.0,611.6542,611.6542,610.533,610.9067,3330.0
2021-05-21 13:20:00,637.73,639.0,637.69,638.87,1448.0,611.1367,612.3538,611.0984,612.2292,1448.0
2021-05-21 13:25:00,638.88,638.94,638.07,638.81,1200.0,612.2388,612.2963,611.4626,612.1717,1200.0
2021-05-21 13:30:00,639.06,640.27,638.88,639.88,1255.0,612.4113,613.5708,612.2388,613.1971,1255.0
2021-05-21 13:35:00,640.2,640.47,639.93,640.33,1902.0,613.5037,613.7625,613.245,613.6283,1902.0
2021-05-21 13:40:00,640.11,640.49,639.87,639.87,1071.0,613.4175,613.7816,613.1875,613.1875,1071.0
2021-05-21 13:45:00,639.62,639.8,639.6,639.6,1609.0,612.9479,613.1204,612.9288,612.9288,1609.0
2021-05-21 13:50:00,639.61,640.08,639.33,639.36,1000.0,612.9383,613.3887,612.67,612.6988,1000.0
2021-05-21 13:55:00,639.44,639.71,639.44,639.71,400.0,612.7754,613.0342,612.7754,613.0342,400.0
2021-05-21 14:00:00,639.45,639.81,639.1,639.23,1235.0,612.785,613.13,612.4496,612.5742,1235.0
2021-05-21 14:05:00,640.01,640.87,640.01,640.87,950.0,613.3217,614.1458,613.3217,614.1458,950.0
2021-05-21 14:10:00,640.59,641.63,640.5,641.52,1903.0,613.8775,614.8741,613.7912,614.7687,1903.0
2021-05-21 14:15:00,641.42,641.63,640.98,640.98,4648.0,614.6729,614.8741,614.2512,614.2512,4648.0
2021-05-21 14:20:00,640.8,640.88,640.4,640.85,1700.0,614.0787,614.1554,613.6954,614.1266,1700.0
2021-05-21 14:25:00,640.96,640.96,639.65,639.65,4556.0,614.232,614.232,612.9767,612.9767,4556.0
2021-05-21 14:30:00,640.14,640.65,639.98,640.2,1239.0,613.4462,613.935,613.2929,613.5037,1239.0
2021-05-21 14:35:00,640.33,640.33,638.53,639.04,3314.0,613.6283,613.6283,611.9034,612.3921,3314.0
2021-05-21 14:40:00,639.05,639.55,639.05,639.44,799.0,612.4017,612.8808,612.4017,612.7754,799.0
2021-05-21 14:45:00,639.29,640.04,639.29,640.04,900.0,612.6317,613.3504,612.6317,613.3504,900.0
2021-05-21 14:50:00,639.58,640.02,639.55,639.94,1200.0,612.9096,613.3312,612.8808,613.2546,1200.0
2021-05-21 14:55:00,640.0,640.0,639.0,639.8,2133.0,613.3121,613.3121,612.3538,613.1204,2133.0
2021-05-21 15:00:00,639.8,639.96,639.16,639.84,2000.0,613.1204,613.2737,612.5071,613.1588,2000.0
2021-05-21 15:05:00,639.89,640.24,639.61,639.85,1078.0,613.2067,613.5421,612.9383,613.1683,1078.0
2021-05-21 15:10:00,639.7,640.64,639.7,639.89,1487.0,613.0246,613.9254,613.0246,613.2067,1487.0
2021-05-21 15:15:00,639.91,640.49,639.9,640.29,3746.0,613.2258,613.7816,613.2162,613.59,3746.0
2021-05-21 15:20:00,640.39,640.84,640.24,640.84,1700.0,613.6858,614.1171,613.5421,614.1171,1700.0
2021-05-21 15:25:00,640.97,641.18,640.77,641.16,3458.0,614.2416,614.4429,614.05,614.4237,3458.0
2021-05-21 15:30:00,641.24,641.24,639.45,639.54,2852.0,614.5004,614.5004,612.785,612.8713,2852.0
2021-05-21 15:35:00,639.65,640.06,639.2,640.04,4301.0,612.9767,613.3696,612.5454,613.3504,4301.0
2021-05-21 15:40:00,639.5,639.5,638.25,638.43,3000.0,612.8329,612.8329,611.6351,611.8075,3000.0
2021-05-21 15:45:00,638.93,638.94,637.84,638.42,5804.0,612.2867,612.2963,611.2422,611.798,5804.0
2021-05-21 15:50:00,638.98,639.61,637.67,639.24,9385.0,612.3346,612.9383,611.0792,612.5838,9385.0
2021-05-21 15:55:00,639.32,640.0,638.21,639.18,29421.0,612.6604,613.3121,611.5967,612.5263,29421.0
2021-05-24 09:30:00,647.5,650.56,645.76,649.93,72154.0,620.4993,623.4317,618.8319,622.828,72154.0
2021-05-24 09:35:00,649.96,653.77,649.96,653.77,26203.0,622.8567,626.5079,622.8567,626.5079,26203.0
2021-05-24 09:40:00,653.52,654.39,653.14,653.33,13668.0,626.2683,627.102,625.9041,626.0862,13668.0
2021-05-24 09:45:00,652.96,653.3,652.0,653.05,6780.0,625.7316,626.0575,624.8117,625.8179,6780.0
2021-05-24 09:50:00,653.4,653.98,653.27,653.98,5241.0,626.1533,626.7091,626.0287,626.7091,5241.0
2021-05-24 09:55:00,654.06,654.34,653.43,653.44,7436.0,626.7858,627.0541,626.182,626.1916,7436.0
2021-05-24 10:00:00,653.9,654.26,653.2,653.41,17777.0,626.6325,626.9774,625.9616,626.1629,17777.0
2021-05-24 10:05:00,653.64,655.14,653.43,654.86,9950.0,626.3833,627.8207,626.182,627.5524,9950.0
2021-05-24 10:10:00,654.43,655.4,654.43,654.63,5342.0,627.1403,628.0699,627.1403,627.332,5342.0
2021-05-24 10:15:00,654.38,655.12,653.61,653.63,4073.0,627.0924,627.8016,626.3545,626.3737,4073.0
2021-05-24 10:20:00,653.89,654.27,653.81,653.95,2278.0,626.6229,626.987,626.5462,626.6804,2278.0
2021-05-24 10:25:00,654.2,654.56,653.79,654.56,2743.0,626.9199,627.2649,626.527,627.2649,2743.0
2021-05-24 10:30:00,654.74,655.6,654.74,655.32,5852.0,627.4374,628.2616,627.4374,627.9932,5852.0
2021-05-24 10:35:00,655.5,656.82,655.28,656.78,6547.0,628.1657,629.4307,627.9549,629.3924,6547.0
2021-05-24 10:40:00,656.63,656.76,656.02,656.75,3769.0,629.2486,629.3732,628.664,629.3636,3769.0
2021-05-24 10:45:00,656.81,656.81,655.75,655.75,5429.0,629.4211,629.4211,628.4053,628.4053,5429.0
2021-05-24 10:50:00,655.7,656.38,655.7,655.9,3225.0,628.3574,629.009,628.3574,628.5491,3225.0
2021-05-24 10:55:00,655.95,656.36,655.33,655.53,4547.0,628.597,628.9899,628.0028,628.1945,4547.0
2021-05-24 11:00:00,655.56,656.74,655.46,656.55,4850.0,628.2232,629.354,628.1274,629.1719,4850.0
2021-05-24 11:05:00,656.38,657.3,656.32,657.01,3827.0,629.009,629.8907,628.9515,629.6128,3827.0
2021-05-24 11:10:00,656.69,657.69,656.67,657.31,5100.0,629.3061,630.2644,629.2869,629.9003,5100.0
2021-05-24 11:15:00,657.31,657.43,655.96,656.79,3256.0,629.9003,630.0153,628.6065,629.4019,3256.0
2021-05-24 11:20:00,656.58,656.88,655.49,655.79,2900.0,629.2007,629.4882,628.1561,628.4436,2900.0
2021-05-24 11:25:00,656.0,656.01,655.38,655.87,2300.0,628.6449,628.6545,628.0507,628.5203,2300.0
2021-05-24 11:30:00,655.99,656.05,655.76,655.85,2068.0,628.6353,628.6928,628.4149,628.5011,2068.0
2021-05-24 11:35:00,655.17,655.4,654.82,655.4,1633.0,627.8495,628.0699,627.5141,628.0699,1633.0
2021-05-24 11:40:00,655.23,656.09,655.03,655.75,3150.0,627.907,628.7311,627.7153,628.4053,3150.0
2021-05-24 11:45:00,655.83,656.43,655.83,656.43,500.0,628.482,629.0569,628.482,629.0569,500.0
2021-05-24 11:50:00,656.31,656.59,655.56,655.56,3604.0,628.942,629.2103,628.2232,628.2232,3604.0
2021-05-24 11:55:00,655.71,656.15,655.71,655.78,800.0,628.367,628.7886,628.367,628.4341,800.0
2021-05-24 12:00:00,655.78,656.33,655.7,656.33,1335.0,628.4341,628.9611,628.3574,628.9611,1335.0
2021-05-24 12:05:00,656.58,656.73,655.82,655.85,1996.0,629.2007,629.3444,628.4724,628.5011,1996.0
2021-05-24 12:10:00,656.17,656.17,655.42,656.16,2600.0,628.8078,628.8078,628.0891,628.7982,2600.0
2021-05-24 12:15:00,656.49,656.73,656.28,656.47,1750.0,629.1144,629.3444,628.9132,629.0953,1750.0
2021-05-24 12:20:00,656.55,656.91,656.35,656.35,978.0,629.1719,629.5169,628.9803,628.9803,978.0
2021-05-24 12:25:00,656.25,656.84,656.13,656.66,900.0,628.8845,629.4499,628.7695,629.2774,900.0
2021-05-24 12:30:00,656.9,657.31,656.9,657.31,500.0,629.5074,629.9003,629.5074,629.9003,500.0
2021-05-24 12:35:00,656.98,657.59,656.98,657.59,1622.0,629.584,630.1686,629.584,630.1686,1622.0
2021-05-24 12:40:00,657.93,657.93,656.72,656.72,1306.0,630.4944,630.4944,629.3349,629.3349,1306.0
2021-05-24 12:45:00,657.26,657.51,657.21,657.46,712.0,629.8523,630.0919,629.8044,630.044,712.0
2021-05-24 12:50:00,657.15,657.25,656.49,656.75,1246.0,629.7469,629.8428,629.1144,629.3636,1246.0
2021-05-24 12:55:00,656.59,656.75,656.59,656.75,200.0,629.2103,629.3636,629.2103,629.3636,200.0
2021-05-24 13:00:00,657.01,657.39,657.0,657.13,2050.0,629.6128,629.9769,629.6032,629.7278,2050.0
2021-05-24 13:05:00,656.91,656.91,656.08,656.08,2726.0,629.5169,629.5169,628.7215,628.7215,2726.0
2021-05-24 13:10:00,656.11,656.51,655.98,656.51,2554.0,628.7503,629.1336,628.6257,629.1336,2554.0
2021-05-24 13:15:00,656.46,657.45,656.41,657.45,1400.0,629.0857,630.0344,629.0378,630.0344,1400.0
2021-05-24 13:20:00,656.98,657.37,656.71,657.25,900.0,629.584,629.9578,629.3253,629.8428,900.0
2021-05-24 13:25:00,657.16,657.16,656.52,656.65,3384.0,629.7565,629.7565,629.1432,629.2678,3384.0
2021-05-24 13:30:00,656.54,657.61,656.53,657.6,1100.0,629.1624,630.1877,629.1528,630.1782,1100.0
2021-05-24 13:35:00,657.82,658.89,657.82,658.42,10298.0,630.389,631.4144,630.389,630.964,10298.0
2021-05-24 13:40:00,658.42,659.79,658.33,659.35,4629.0,630.964,632.2768,630.8777,631.8552,4629.0
2021-05-24 13:45:00,659.5,660.5,659.5,660.35,2909.0,631.9989,632.9572,631.9989,632.8135,2909.0
2021-05-24 13:50:00,660.53,660.73,659.9,660.35,2309.0,632.986,633.1776,632.3823,632.8135,2309.0
2021-05-24 13:55:00,660.31,661.15,660.22,660.23,14187.0,632.7752,633.5801,632.6889,632.6985,14187.0
2021-05-24 14:00:00,660.46,660.85,660.18,660.42,1267.0,632.9189,633.2926,632.6506,632.8806,1267.0
2021-05-24 14:05:00,660.32,660.4,660.01,660.24,1827.0,632.7847,632.8614,632.4877,632.7081,1827.0
2021-05-24 14:10:00,660.13,660.13,659.12,659.14,1509.0,632.6027,632.6027,631.6348,631.6539,1509.0
2021-05-24 14:15:00,658.97,659.22,658.93,658.93,300.0,631.491,631.7306,631.4527,631.4527,300.0
2021-05-24 14:20:00,659.24,659.54,659.0,659.53,1173.0,631.7498,632.0373,631.5198,632.0277,1173.0
2021-05-24 14:25:00,659.7,659.76,659.38,659.76,1500.0,632.1906,632.2481,631.8839,632.2481,1500.0
2021-05-24 14:30:00,659.7,659.78,658.78,659.71,5018.0,632.1906,632.2673,631.309,632.2002,5018.0
2021-05-24 14:35:00,659.98,660.51,659.98,660.14,4377.0,632.4589,632.9668,632.4589,632.6122,4377.0
2021-05-24 14:40:00,659.89,660.3,659.77,660.3,2820.0,632.3727,632.7656,632.2577,632.7656,2820.0
2021-05-24 14:45:00,660.51,662.26,660.51,661.8,6381.0,632.9668,634.6438,632.9668,634.203,6381.0
2021-05-24 14:50:00,661.8,661.8,661.37,661.63,1440.0,634.203,634.203,633.791,634.0401,1440.0
2021-05-24 14:55:00,661.8,661.85,660.68,661.36,4820.0,634.203,634.2509,633.1297,633.7814,4820.0
2021-05-24 15:00:00,661.18,661.18,660.2,660.21,2814.0,633.6089,633.6089,632.6697,632.6793,2814.0
2021-05-24 15:05:00,660.35,660.99,659.87,659.92,2201.0,632.8135,633.4268,632.3535,632.4014,2201.0
2021-05-24 15:10:00,659.92,660.47,659.89,660.13,2490.0,632.4014,632.9285,632.3727,632.6027,2490.0
2021-05-24 15:15:00,660.34,660.62,660.11,660.18,2342.0,632.8039,633.0722,632.5835,632.6506,2342.0
2021-05-24 15:20:00,660.08,660.37,659.88,660.14,2420.0,632.5547,632.8327,632.3631,632.6122,2420.0
2021-05-24 15:25:00,660.04,660.64,660.04,660.64,4399.0,632.5164,633.0914,632.5164,633.0914,4399.0
2021-05-24 15:30:00,660.49,660.7,659.88,660.46,8082.0,632.9476,633.1489,632.3631,632.9189,8082.0
2021-05-24 15:35:00,660.56,660.67,660.01,660.67,5750.0,633.0147,633.1201,632.4877,633.1201,5750.0
2021-05-24 15:40:00,660.49,660.88,660.04,660.11,7778.0,632.9476,633.3214,632.5164,632.5835,7778.0
2021-05-24 15:45:00,659.94,660.35,659.71,659.71,4279.0,632.4206,632.8135,632.2002,632.2002,4279.0
2021-05-24 15:50:00,659.53,659.53,658.47,658.93,11619.0,632.0277,632.0277,631.0119,631.4527,11619.0
2021-05-24 15:55:00,658.93,659.21,658.32,659.2,19852.0,631.4527,631.721,630.8681,631.7114,19852.0
2021-05-25 09:30:00,671.17,674.54,669.77,672.61,54046.0,643.1823,646.4118,641.8407,644.5622,54046.0
2021-05-25 09:35:00,672.51,676.9,672.26,676.52,31615.0,644.4664,648.6734,644.2268,648.3092,31615.0
2021-05-25 09:40:00,676.55,677.63,675.74,677.21,19550.0,648.3379,649.3729,647.5617,648.9704,19550.0
2021-05-25 09:45:00,677.29,679.45,676.57,678.21,21898.0,649.0471,651.117,648.3571,649.9287,21898.0
2021-05-25 09:50:00,677.91,678.05,674.2,676.0,34211.0,649.6412,649.7754,646.0859,647.8109,34211.0
2021-05-25 09:55:00,676.02,676.34,672.81,673.91,20433.0,647.83,648.1367,644.7539,645.808,20433.0
2021-05-25 10:00:00,674.01,676.04,673.82,675.59,35609.0,645.9039,647.8492,645.7218,647.418,35609.0
2021-05-25 10:05:00,675.26,676.09,674.43,675.69,15229.0,647.1017,647.8971,646.3064,647.5138,15229.0
2021-05-25 10:10:00,675.4,676.0,674.7,675.61,9361.0,647.2359,647.8109,646.5651,647.4371,9361.0
2021-05-25 10:15:00,675.95,676.9,675.0,676.9,9345.0,647.763,648.6734,646.8526,648.6734,9345.0
2021-05-25 10:20:00,676.75,677.64,676.37,677.18,18675.0,648.5296,649.3825,648.1655,648.9417,18675.0
2021-05-25 10:25:00,677.3,677.99,676.44,677.38,5901.0,649.0567,649.7179,648.2325,649.1333,5901.0
2021-05-25 10:30:00,677.53,677.81,674.56,674.98,11452.0,649.2771,649.5454,646.4309,646.8334,11452.0
2021-05-25 10:35:00,674.98,676.67,674.82,676.67,4730.0,646.8334,648.4529,646.6801,648.4529,4730.0
2021-05-25 10:40:00,676.75,677.35,675.79,677.35,7096.0,648.5296,649.1046,647.6096,649.1046,7096.0
2021-05-25 10:45:00,677.32,677.53,676.66,677.31,6604.0,649.0758,649.2771,648.4434,649.0663,6604.0
2021-05-25 10:50:00,676.89,677.28,676.03,676.14,4752.0,648.6638,649.0375,647.8396,647.945,4752.0
2021-05-25 10:55:00,676.08,677.46,676.06,677.46,5100.0,647.8875,649.21,647.8684,649.21,5100.0
2021-05-25 11:00:00,677.44,677.74,676.5,676.8,20711.0,649.1908,649.4783,648.29,648.5775,20711.0
2021-05-25 11:05:00,676.38,676.38,674.93,675.16,6054.0,648.175,648.175,646.7855,647.0059,6054.0
2021-05-25 11:10:00,675.09,675.76,674.37,675.57,9201.0,646.9388,647.5809,646.2489,647.3988,9201.0
2021-05-25 11:15:00,675.69,675.69,673.94,674.51,25311.0,647.5138,647.5138,645.8368,646.383,25311.0
2021-05-25 11:20:00,674.53,675.22,674.02,674.02,15190.0,646.4022,647.0634,645.9134,645.9134,15190.0
2021-05-25 11:25:00,673.75,673.76,671.54,671.59,11180.0,645.6547,645.6643,643.5369,643.5848,11180.0
2021-05-25 11:30:00,671.81,672.1,668.46,669.72,22502.0,643.7956,644.0735,640.5853,641.7928,22502.0
2021-05-25 11:35:00,669.82,670.2,669.6,669.73,3961.0,641.8886,642.2527,641.6778,641.8023,3961.0
2021-05-25 11:40:00,670.19,670.4,669.35,670.26,4319.0,642.2432,642.4444,641.4382,642.3102,4319.0
2021-05-25 11:45:00,670.23,671.23,669.7,670.46,7256.0,642.2815,643.2398,641.7736,642.5019,7256.0
2021-05-25 11:50:00,670.89,670.89,668.32,669.59,6562.0,642.914,642.914,640.4511,641.6682,6562.0
2021-05-25 11:55:00,669.98,670.72,669.79,670.49,5775.0,642.0419,642.7511,641.8598,642.5306,5775.0
2021-05-25 12:00:00,670.0,670.01,667.75,667.92,6755.0,642.0611,642.0707,639.9049,640.0678,6755.0
2021-05-25 12:05:00,667.28,668.34,667.28,668.29,2919.0,639.4545,640.4703,639.4545,640.4224,2919.0
2021-05-25 12:10:00,668.49,669.21,668.49,669.06,1900.0,640.614,641.304,640.614,641.1603,1900.0
2021-05-25 12:15:00,669.26,669.26,667.34,667.38,7011.0,641.3519,641.3519,639.512,639.5503,7011.0
2021-05-25 12:20:00,668.14,668.8,668.13,668.8,2422.0,640.2786,640.9111,640.2691,640.9111,2422.0
2021-05-25 12:25:00,668.88,669.11,668.09,668.99,3071.0,640.9878,641.2082,640.2307,641.0932,3071.0
2021-05-25 12:30:00,669.39,671.92,669.35,671.63,2300.0,641.4765,643.901,641.4382,643.6231,2300.0
2021-05-25 12:35:00,671.54,671.79,670.92,671.59,2826.0,643.5369,643.7764,642.9427,643.5848,2826.0
2021-05-25 12:40:00,671.89,671.89,671.0,671.18,1347.0,643.8723,643.8723,643.0194,643.1919,1347.0
2021-05-25 12:45:00,671.32,671.62,670.6,670.6,1096.0,643.326,643.6135,642.6361,642.6361,1096.0
2021-05-25 12:50:00,671.9,672.0,671.72,671.73,300.0,643.8819,643.9777,643.7094,643.7189,300.0
2021-05-25 12:55:00,671.57,671.75,670.62,671.01,5008.0,643.5656,643.7381,642.6552,643.029,5008.0
2021-05-25 13:00:00,670.17,670.2,669.36,669.56,1350.0,642.224,642.2527,641.4478,641.6394,1350.0
2021-05-25 13:05:00,669.35,669.96,669.35,669.96,400.0,641.4382,642.0228,641.4382,642.0228,400.0
2021-05-25 13:10:00,669.9,670.48,669.9,670.48,1177.0,641.9653,642.5211,641.9653,642.5211,1177.0
2021-05-25 13:15:00,670.55,671.41,670.36,671.1,3490.0,642.5881,643.4123,642.4061,643.1152,3490.0
2021-05-25 13:20:00,671.09,672.0,671.09,672.0,1801.0,643.1056,643.9777,643.1056,643.9777,1801.0
2021-05-25 13:25:00,672.19,672.19,671.72,672.16,500.0,644.1598,644.1598,643.7094,644.131,500.0
2021-05-25 13:30:00,671.45,671.45,671.45,671.45,100.0,643.4506,643.4506,643.4506,643.4506,100.0
2021-05-25 13:35:00,671.59,672.54,671.06,672.27,3662.0,643.5848,644.4952,643.0769,644.2364,3662.0
2021-05-25 13:40:00,672.07,672.07,671.1,671.1,1110.0,644.0448,644.0448,643.1152,643.1152,1110.0
2021-05-25 13:45:00,672.13,672.81,671.76,671.8,2100.0,644.1023,644.7539,643.7477,643.786,2100.0
2021-05-25 13:50:00,672.34,672.54,672.01,672.44,1344.0,644.3035,644.4952,643.9873,644.3993,1344.0
2021-05-25 13:55:00,672.01,673.24,672.01,673.24,1198.0,643.9873,645.166,643.9873,645.166,1198.0
2021-05-25 14:00:00,672.11,672.11,671.43,671.43,1299.0,644.0831,644.0831,643.4315,643.4315,1299.0
2021-05-25 14:05:00,671.3,672.43,671.3,672.43,4356.0,643.3069,644.3898,643.3069,644.3898,4356.0
2021-05-25 14:10:00,672.24,673.06,672.03,672.85,1749.0,644.2077,644.9935,644.0064,644.7922,1749.0
2021-05-25 14:15:00,672.84,673.25,672.6,672.7,1200.0,644.7827,645.1756,644.5527,644.6485,1200.0
2021-05-25 14:20:00,672.87,673.54,672.57,673.13,1314.0,644.8114,645.4535,644.5239,645.0606,1314.0
2021-05-25 14:25:00,673.25,673.25,672.1,672.1,1203.0,645.1756,645.1756,644.0735,644.0735,1203.0
2021-05-25 14:30:00,671.85,672.86,671.49,671.49,1199.0,643.8339,644.8018,643.4889,643.4889,1199.0
2021-05-25 14:35:00,671.41,671.41,670.47,671.0,2302.0,643.4123,643.4123,642.5115,643.0194,2302.0
2021-05-25 14:40:00,671.0,671.19,670.46,670.97,4081.0,643.0194,643.2015,642.5019,642.9906,4081.0
2021-05-25 14:45:00,670.83,671.02,669.86,670.4,1100.0,642.8565,643.0385,641.9269,642.4444,1100.0
2021-05-25 14:50:00,670.74,671.15,670.12,670.86,1263.0,642.7702,643.1631,642.1761,642.8852,1263.0
2021-05-25 14:55:00,670.86,670.86,670.55,670.55,1100.0,642.8852,642.8852,642.5881,642.5881,1100.0
2021-05-25 15:00:00,670.46,670.98,668.9,669.19,2400.0,642.5019,643.0002,641.007,641.2849,2400.0
2021-05-25 15:05:00,669.04,669.83,668.91,669.49,1100.0,641.1411,641.8982,641.0165,641.5723,1100.0
2021-05-25 15:10:00,669.15,669.24,668.61,669.24,800.0,641.2465,641.3328,640.729,641.3328,800.0
2021-05-25 15:15:00,668.98,669.32,668.27,669.11,2508.0,641.0836,641.4094,640.4032,641.2082,2508.0
2021-05-25 15:20:00,669.18,670.09,668.64,669.64,2400.0,641.2753,642.1473,640.7578,641.7161,2400.0
2021-05-25 15:25:00,670.2,670.2,669.66,669.73,800.0,642.2527,642.2527,641.7353,641.8023,800.0
2021-05-25 15:30:00,669.66,669.69,668.89,669.07,3578.0,641.7353,641.764,640.9974,641.1699,3578.0
2021-05-25 15:35:00,669.12,670.43,669.06,670.05,2300.0,641.2178,642.4732,641.1603,642.109,2300.0
2021-05-25 15:40:00,670.11,670.61,669.08,670.44,8529.0,642.1665,642.6456,641.1794,642.4827,8529.0
2021-05-25 15:45:00,670.34,671.54,670.04,670.58,11179.0,642.3869,643.5369,642.0994,642.6169,11179.0
2021-05-25 15:50:00,670.25,671.03,669.53,671.03,7884.0,642.3007,643.0481,641.6107,643.0481,7884.0
2021-05-25 15:55:00,670.56,672.33,670.16,672.3,24061.0,642.5977,644.2939,642.2144,644.2652,24061.0
2021-05-26 09:30:00,667.22,669.54,667.12,669.21,25334.0,639.397,641.6203,639.3012,641.304,25334.0
2021-05-26 09:35:00,669.12,669.3,668.11,668.89,7250.0,641.2178,641.3903,640.2499,640.9974,7250.0
2021-05-26 09:40:00,668.82,669.44,666.77,667.27,4503.0,640.9303,641.5244,638.9658,639.4449,4503.0
2021-05-26 09:45:00,667.51,667.61,665.27,665.27,7090.0,639.6749,639.7707,637.5283,637.5283,7090.0
2021-05-26 09:50:00,664.66,665.13,662.69,663.08,14839.0,636.9438,637.3942,635.0559,635.4296,14839.0
2021-05-26 09:55:00,662.93,663.42,660.58,661.37,20341.0,635.2859,635.7555,633.0339,633.791,20341.0
2021-05-26 10:00:00,661.38,663.43,659.9,663.0,6537.0,633.8005,635.7651,632.3823,635.353,6537.0
2021-05-26 10:05:00,663.0,663.43,662.2,663.24,6258.0,635.353,635.7651,634.5863,635.583,6258.0
2021-05-26 10:10:00,664.0,664.27,662.23,663.2,5206.0,636.3113,636.57,634.6151,635.5446,5206.0
2021-05-26 10:15:00,663.5,664.24,663.49,664.01,2920.0,635.8321,636.5413,635.8225,636.3209,2920.0
2021-05-26 10:20:00,663.9,664.68,663.9,664.68,5876.0,636.2155,636.9629,636.2155,636.9629,5876.0
2021-05-26 10:25:00,664.69,664.72,664.18,664.61,4532.0,636.9725,637.0013,636.4838,636.8958,4532.0
2021-05-26 10:30:00,664.75,665.0,664.3,664.47,6411.0,637.03,637.2696,636.5988,636.7617,6411.0
2021-05-26 10:35:00,664.5,664.65,662.93,662.93,4750.0,636.7904,636.9342,635.2859,635.2859,4750.0
2021-05-26 10:40:00,663.1,663.35,662.43,662.61,6420.0,635.4488,635.6884,634.8068,634.9792,6420.0
2021-05-26 10:45:00,662.67,663.32,661.92,661.95,7350.0,635.0367,635.6596,634.318,634.3468,7350.0
2021-05-26 10:50:00,661.96,662.79,661.78,662.02,2347.0,634.3563,635.1517,634.1839,634.4138,2347.0
2021-05-26 10:55:00,662.46,663.06,662.02,662.32,1791.0,634.8355,635.4105,634.4138,634.7013,1791.0
2021-05-26 11:00:00,662.48,662.48,660.93,660.93,5251.0,634.8547,634.8547,633.3693,633.3693,5251.0
2021-05-26 11:05:00,660.89,661.55,660.61,661.55,6905.0,633.331,633.9634,633.0626,633.9634,6905.0
2021-05-26 11:10:00,661.35,661.73,661.04,661.62,5676.0,633.7718,634.1359,633.4747,634.0305,5676.0
2021-05-26 11:15:00,661.88,662.07,661.83,661.98,1600.0,634.2797,634.4618,634.2318,634.3755,1600.0
2021-05-26 11:20:00,661.88,661.88,661.0,661.17,3234.0,634.2797,634.2797,633.4364,633.5993,3234.0
2021-05-26 11:25:00,661.44,661.49,660.82,661.03,3316.0,633.858,633.9059,633.2639,633.4651,3316.0
2021-05-26 11:30:00,660.83,661.19,659.85,661.19,8580.0,633.2735,633.6185,632.3343,633.6185,8580.0
2021-05-26 11:35:00,661.01,661.15,660.46,660.92,4135.0,633.446,633.5801,632.9189,633.3597,4135.0
2021-05-26 11:40:00,661.4,662.6,661.4,662.6,2379.0,633.8197,634.9697,633.8197,634.9697,2379.0
2021-05-26 11:45:00,662.52,663.0,662.52,662.55,2884.0,634.893,635.353,634.893,634.9217,2884.0
2021-05-26 11:50:00,662.34,662.94,662.34,662.43,566.0,634.7205,635.2955,634.7205,634.8068,566.0
2021-05-26 11:55:00,662.51,663.52,662.51,663.52,1840.0,634.8834,635.8513,634.8834,635.8513,1840.0
2021-05-26 12:00:00,663.29,664.02,663.28,663.61,1600.0,635.6309,636.3304,635.6213,635.9375,1600.0
2021-05-26 12:05:00,663.48,663.7,663.42,663.55,1906.0,635.813,636.0238,635.7555,635.88,1906.0
2021-05-26 12:10:00,663.54,664.05,663.53,664.02,729.0,635.8705,636.3592,635.8609,636.3304,729.0
2021-05-26 12:15:00,664.16,664.32,663.85,663.85,1810.0,636.4646,636.6179,636.1675,636.1675,1810.0
2021-05-26 12:20:00,664.01,664.17,663.64,663.64,1039.0,636.3209,636.4742,635.9663,635.9663,1039.0
2021-05-26 12:25:00,663.35,663.98,663.18,663.98,800.0,635.6884,636.2921,635.5255,636.2921,800.0
2021-05-26 12:30:00,664.22,664.46,663.84,664.46,1944.0,636.5221,636.7521,636.158,636.7521,1944.0
2021-05-26 12:35:00,663.8,663.95,663.69,663.7,300.0,636.1196,636.2634,636.0142,636.0238,300.0
2021-05-26 12:40:00,663.4,664.51,663.4,664.39,2880.0,635.7363,636.8,635.7363,636.685,2880.0
2021-05-26 12:45:00,664.23,665.17,664.21,664.22,1328.0,636.5317,637.4325,636.5125,636.5221,1328.0
2021-05-26 12:50:00,664.47,664.71,664.47,664.71,200.0,636.7617,636.9917,636.7617,636.9917,200.0
2021-05-26 12:55:00,664.49,665.01,664.49,664.82,640.0,636.7808,637.2792,636.7808,637.0971,640.0
2021-05-26 13:00:00,664.75,664.86,664.37,664.53,1056.0,637.03,637.1354,636.6659,636.8192,1056.0
2021-05-26 13:05:00,664.86,665.19,663.8,663.94,2900.0,637.1354,637.4517,636.1196,636.2538,2900.0
2021-05-26 13:10:00,664.35,664.67,663.96,663.96,1338.0,636.6467,636.9533,636.2729,636.2729,1338.0
2021-05-26 13:15:00,664.56,665.03,664.4,665.03,1135.0,636.8479,637.2983,636.6946,637.2983,1135.0
2021-05-26 13:20:00,664.43,665.03,664.43,664.73,1828.0,636.7234,637.2983,636.7234,637.0108,1828.0
2021-05-26 13:25:00,664.71,665.03,664.39,664.39,1300.0,636.9917,637.2983,636.685,636.685,1300.0
2021-05-26 13:30:00,664.9,664.9,664.08,664.38,2791.0,637.1738,637.1738,636.3879,636.6754,2791.0
2021-05-26 13:35:00,664.38,665.5,664.35,665.18,3310.0,636.6754,637.7487,636.6467,637.4421,3310.0
2021-05-26 13:40:00,665.36,665.64,664.79,664.8,2946.0,637.6146,637.8829,637.0683,637.0779,2946.0
2021-05-26 13:45:00,664.52,665.05,664.23,665.05,651.0,636.8096,637.3175,636.5317,637.3175,651.0
2021-05-26 13:50:00,665.13,665.45,664.79,664.88,2306.0,637.3942,637.7008,637.0683,637.1546,2306.0
2021-05-26 13:55:00,665.16,665.45,664.96,665.15,1627.0,637.4229,637.7008,637.2313,637.4133,1627.0
2021-05-26 14:00:00,665.42,665.75,665.13,665.13,5213.0,637.6721,637.9883,637.3942,637.3942,5213.0
2021-05-26 14:05:00,665.11,665.11,664.74,664.75,208.0,637.375,637.375,637.0204,637.03,208.0
2021-05-26 14:10:00,664.9,665.64,664.7,665.46,2412.0,637.1738,637.8829,636.9821,637.7104,2412.0
2021-05-26 14:15:00,665.63,666.4,665.63,666.4,2806.0,637.8733,638.6112,637.8733,638.6112,2806.0
2021-05-26 14:20:00,666.42,666.78,666.03,666.25,3050.0,638.6304,638.9754,638.2566,638.4675,3050.0
2021-05-26 14:25:00,666.32,666.32,665.74,666.27,1302.0,638.5345,638.5345,637.9787,638.4866,1302.0
2021-05-26 14:30:00,666.55,666.98,666.53,666.87,3844.0,638.7549,639.167,638.7358,639.0616,3844.0
2021-05-26 14:35:00,666.61,666.61,666.3,666.31,1021.0,638.8124,638.8124,638.5154,638.525,1021.0
2021-05-26 14:40:00,666.31,666.5,666.3,666.44,1002.0,638.525,638.707,638.5154,638.6495,1002.0
2021-05-26 14:45:00,666.62,666.93,666.28,666.28,846.0,638.822,639.1191,638.4962,638.4962,846.0
2021-05-26 14:50:00,666.21,666.5,665.99,666.0,1725.0,638.4291,638.707,638.2183,638.2279,1725.0
2021-05-26 14:55:00,666.35,666.51,665.98,665.98,850.0,638.5633,638.7166,638.2087,638.2087,850.0
2021-05-26 15:00:00,665.91,665.93,665.0,665.3,2199.0,638.1416,638.1608,637.2696,637.5571,2199.0
2021-05-26 15:05:00,665.53,665.79,665.19,665.79,3907.0,637.7775,638.0266,637.4517,638.0266,3907.0
2021-05-26 15:10:00,665.97,665.97,664.82,665.65,4120.0,638.1991,638.1991,637.0971,637.8925,4120.0
2021-05-26 15:15:00,665.65,666.0,665.34,665.39,3033.0,637.8925,638.2279,637.5954,637.6433,3033.0
2021-05-26 15:20:00,665.39,666.36,665.39,666.13,2131.0,637.6433,638.5729,637.6433,638.3525,2131.0
2021-05-26 15:25:00,666.1,666.1,665.31,665.85,1813.0,638.3237,638.3237,637.5667,638.0841,1813.0
2021-05-26 15:30:00,665.84,665.84,665.45,665.68,1312.0,638.0746,638.0746,637.7008,637.9212,1312.0
2021-05-26 15:35:00,665.81,665.81,665.25,665.26,1640.0,638.0458,638.0458,637.5092,637.5187,1640.0
2021-05-26 15:40:00,665.27,665.27,664.67,665.02,3916.0,637.5283,637.5283,636.9533,637.2887,3916.0
2021-05-26 15:45:00,664.95,665.24,664.76,664.76,2876.0,637.2217,637.4996,637.0396,637.0396,2876.0
2021-05-26 15:50:00,664.74,665.05,664.47,664.77,4457.0,637.0204,637.3175,636.7617,637.0492,4457.0
2021-05-26 15:55:00,664.94,665.85,664.64,665.31,9394.0,637.2121,638.0841,636.9246,637.5667,9394.0
2021-05-27 09:30:00,660.67,661.44,659.44,661.0,31059.0,633.1201,633.858,631.9414,633.4364,31059.0
2021-05-27 09:35:00,660.74,662.13,659.83,662.13,11633.0,633.1872,634.5193,632.3152,634.5193,11633.0
2021-05-27 09:40:00,662.15,662.5,660.73,660.75,6902.0,634.5384,634.8738,633.1776,633.1968,6902.0
2021-05-27 09:45:00,660.25,661.23,658.98,659.28,6797.0,632.7177,633.6568,631.5006,631.7881,6797.0
2021-05-27 09:50:00,659.31,660.61,659.31,660.13,6484.0,631.8169,633.0626,631.8169,632.6027,6484.0
2021-05-27 09:55:00,660.03,660.61,658.93,659.48,4001.0,632.5068,633.0626,631.4527,631.9798,4001.0
2021-05-27 10:00:00,659.96,661.41,659.0,660.94,4764.0,632.4397,633.8293,631.5198,633.3789,4764.0
2021-05-27 10:05:00,660.88,661.56,660.17,661.32,7755.0,633.3214,633.973,632.641,633.743,7755.0
2021-05-27 10:10:00,661.4,661.79,660.81,661.55,12646.0,633.8197,634.1934,633.2543,633.9634,12646.0
2021-05-27 10:15:00,661.25,663.9,661.15,663.08,8829.0,633.676,636.2155,633.5801,635.4296,8829.0
2021-05-27 10:20:00,663.31,664.63,663.18,664.52,7374.0,635.6501,636.915,635.5255,636.8096,7374.0
2021-05-27 10:25:00,664.53,664.91,664.18,664.91,6759.0,636.8192,637.1833,636.4838,637.1833,6759.0
2021-05-27 10:30:00,664.96,666.42,664.72,666.28,7654.0,637.2313,638.6304,637.0013,638.4962,7654.0
2021-05-27 10:35:00,666.23,667.14,665.94,666.74,6242.0,638.4483,639.3203,638.1704,638.937,6242.0
2021-05-27 10:40:00,666.76,667.15,666.58,667.15,2700.0,638.9562,639.3299,638.7837,639.3299,2700.0
2021-05-27 10:45:00,667.57,667.73,666.91,667.51,3097.0,639.7324,639.8857,639.0999,639.6749,3097.0
2021-05-27 10:50:00,667.44,667.44,665.68,666.32,5038.0,639.6078,639.6078,637.9212,638.5345,5038.0
2021-05-27 10:55:00,666.51,667.17,666.04,666.75,2165.0,638.7166,639.3491,638.2662,638.9466,2165.0
2021-05-27 11:00:00,666.44,666.79,666.07,666.19,2373.0,638.6495,638.9849,638.295,638.41,2373.0
2021-05-27 11:05:00,666.37,667.27,666.18,667.12,2000.0,638.5825,639.4449,638.4004,639.3012,2000.0
2021-05-27 11:10:00,667.26,667.86,667.01,667.01,3745.0,639.4353,640.0103,639.1958,639.1958,3745.0
2021-05-27 11:15:00,666.99,667.16,666.43,666.43,2109.0,639.1766,639.3395,638.64,638.64,2109.0
2021-05-27 11:20:00,666.28,666.66,666.05,666.05,3848.0,638.4962,638.8604,638.2758,638.2758,3848.0
2021-05-27 11:25:00,666.27,666.4,665.01,665.01,2643.0,638.4866,638.6112,637.2792,637.2792,2643.0
2021-05-27 11:30:00,664.86,665.08,662.99,662.99,21637.0,637.1354,637.3462,635.3434,635.3434,21637.0
2021-05-27 11:35:00,663.39,664.55,663.36,664.2,2476.0,635.7267,636.8383,635.698,636.5029,2476.0
2021-05-27 11:40:00,663.94,664.6,663.94,664.6,220.0,636.2538,636.8863,636.2538,636.8863,220.0
2021-05-27 11:45:00,665.24,665.28,664.84,665.0,719.0,637.4996,637.5379,637.1163,637.2696,719.0
2021-05-27 11:50:00,664.89,665.08,664.46,665.08,900.0,637.1642,637.3462,636.7521,637.3462,900.0
2021-05-27 11:55:00,665.12,665.9,665.12,665.72,1930.0,637.3846,638.1321,637.3846,637.9596,1930.0
2021-05-27 12:00:00,665.95,666.25,665.56,665.77,1615.0,638.18,638.4675,637.8062,638.0075,1615.0
2021-05-27 12:05:00,665.18,665.19,665.18,665.19,200.0,637.4421,637.4517,637.4421,637.4517,200.0
2021-05-27 12:10:00,665.5,665.5,665.45,665.45,200.0,637.7487,637.7487,637.7008,637.7008,200.0
2021-05-27 12:15:00,665.78,665.78,665.62,665.62,789.0,638.0171,638.0171,637.8637,637.8637,789.0
2021-05-27 12:20:00,665.85,665.85,664.83,664.83,800.0,638.0841,638.0841,637.1067,637.1067,800.0
2021-05-27 12:25:00,665.21,665.5,665.15,665.15,1184.0,637.4708,637.7487,637.4133,637.4133,1184.0
2021-05-27 12:30:00,664.95,664.95,663.87,663.87,1849.0,637.2217,637.2217,636.1867,636.1867,1849.0
2021-05-27 12:35:00,664.0,664.05,663.88,663.92,500.0,636.3113,636.3592,636.1963,636.2346,500.0
2021-05-27 12:40:00,664.18,664.22,664.07,664.07,500.0,636.4838,636.5221,636.3784,636.3784,500.0
2021-05-27 12:45:00,663.46,663.46,663.45,663.45,200.0,635.7938,635.7938,635.7842,635.7842,200.0
2021-05-27 12:50:00,663.68,664.19,663.65,664.19,2035.0,636.0046,636.4934,635.9759,636.4934,2035.0
2021-05-27 12:55:00,664.2,664.95,664.2,664.36,500.0,636.5029,637.2217,636.5029,636.6563,500.0
2021-05-27 13:00:00,664.12,664.25,664.12,664.23,300.0,636.4263,636.5509,636.4263,636.5317,300.0
2021-05-27 13:05:00,664.0,664.12,664.0,664.12,322.0,636.3113,636.4263,636.3113,636.4263,322.0
2021-05-27 13:10:00,664.42,664.75,664.41,664.75,600.0,636.7138,637.03,636.7042,637.03,600.0
2021-05-27 13:15:00,664.35,664.77,664.34,664.75,600.0,636.6467,637.0492,636.6371,637.03,600.0
2021-05-27 13:20:00,664.52,664.76,664.3,664.3,1300.0,636.8096,637.0396,636.5988,636.5988,1300.0
2021-05-27 13:25:00,664.3,664.3,663.17,663.18,1231.0,636.5988,636.5988,635.5159,635.5255,1231.0
2021-05-27 13:30:00,663.25,663.26,662.35,663.22,3333.0,635.5926,635.6021,634.7301,635.5638,3333.0
2021-05-27 13:35:00,663.74,663.94,662.12,662.93,2686.0,636.0621,636.2538,634.5097,635.2859,2686.0
2021-05-27 13:40:00,663.33,663.78,663.16,663.16,1533.0,635.6692,636.1005,635.5063,635.5063,1533.0
2021-05-27 13:45:00,662.82,663.0,662.77,662.86,1134.0,635.1805,635.353,635.1326,635.2188,1134.0
2021-05-27 13:50:00,662.96,663.31,662.96,663.31,400.0,635.3146,635.6501,635.3146,635.6501,400.0
2021-05-27 13:55:00,663.08,663.08,662.73,662.85,900.0,635.4296,635.4296,635.0942,635.2092,900.0
2021-05-27 14:00:00,662.98,662.98,661.65,662.0,3344.0,635.3338,635.3338,634.0593,634.3947,3344.0
2021-05-27 14:05:00,662.11,662.11,661.42,661.45,800.0,634.5001,634.5001,633.8389,633.8676,800.0
2021-05-27 14:10:00,661.0,661.86,660.96,661.86,1700.0,633.4364,634.2605,633.398,634.2605,1700.0
2021-05-27 14:15:00,661.64,661.73,661.19,661.73,1100.0,634.0497,634.1359,633.6185,634.1359,1100.0
2021-05-27 14:20:00,661.36,661.58,661.3,661.31,613.0,633.7814,633.9922,633.7239,633.7335,613.0
2021-05-27 14:25:00,661.13,661.8,659.29,661.57,9437.0,633.561,634.203,631.7977,633.9826,9437.0
2021-05-27 14:30:00,661.72,662.21,661.67,662.18,1500.0,634.1264,634.5959,634.0784,634.5672,1500.0
2021-05-27 14:35:00,661.91,662.49,661.81,662.27,2099.0,634.3084,634.8642,634.2126,634.6534,2099.0
2021-05-27 14:40:00,662.56,662.93,662.35,662.9,2990.0,634.9313,635.2859,634.7301,635.2572,2990.0
2021-05-27 14:45:00,662.66,663.25,662.36,662.96,2000.0,635.0272,635.5926,634.7397,635.3146,2000.0
2021-05-27 14:50:00,662.74,663.19,662.58,663.16,2083.0,635.1038,635.5351,634.9505,635.5063,2083.0
2021-05-27 14:55:00,663.31,663.31,662.69,662.71,1834.0,635.6501,635.6501,635.0559,635.0751,1834.0
2021-05-27 15:00:00,662.64,662.78,661.7,661.95,2535.0,635.008,635.1422,634.1072,634.3468,2535.0
2021-05-27 15:05:00,662.0,662.5,661.68,662.22,1600.0,634.3947,634.8738,634.088,634.6055,1600.0
2021-05-27 15:10:00,662.57,662.85,662.22,662.72,1216.0,634.9409,635.2092,634.6055,635.0847,1216.0
2021-05-27 15:15:00,662.46,663.42,662.46,662.7,4150.0,634.8355,635.7555,634.8355,635.0655,4150.0
2021-05-27 15:20:00,662.49,662.85,662.09,662.82,3040.0,634.8642,635.2092,634.4809,635.1805,3040.0
2021-05-27 15:25:00,662.97,663.5,662.9,663.14,3239.0,635.3242,635.8321,635.2572,635.4871,3239.0
2021-05-27 15:30:00,663.0,663.0,662.21,662.43,4100.0,635.353,635.353,634.5959,634.8068,4100.0
2021-05-27 15:35:00,662.58,663.92,662.58,663.92,5199.0,634.9505,636.2346,634.9505,636.2346,5199.0
2021-05-27 15:40:00,663.95,664.18,663.5,663.5,4825.0,636.2634,636.4838,635.8321,635.8321,4825.0
2021-05-27 15:45:00,663.63,664.46,663.4,663.84,14012.0,635.9567,636.7521,635.7363,636.158,14012.0
2021-05-27 15:50:00,664.5,665.79,663.99,665.55,16895.0,636.7904,638.0266,636.3017,637.7966,16895.0
2021-05-27 15:55:00,665.39,666.68,664.63,664.63,22791.0,637.6433,638.8795,636.915,636.915,22791.0
2021-05-28 09:30:00,669.03,669.8,666.94,669.69,22560.0,641.1315,641.8694,639.1287,641.764,22560.0
2021-05-28 09:35:00,669.98,670.26,668.99,668.99,6460.0,642.0419,642.3102,641.0932,641.0932,6460.0
2021-05-28 09:40:00,669.91,670.51,669.07,669.98,4065.0,641.9748,642.5498,641.1699,642.0419,4065.0
2021-05-28 09:45:00,669.77,670.47,669.55,669.83,6154.0,641.8407,642.5115,641.6298,641.8982,6154.0
2021-05-28 09:50:00,669.67,670.8,669.67,670.4,9011.0,641.7448,642.8277,641.7448,642.4444,9011.0
2021-05-28 09:55:00,670.64,671.73,670.63,670.76,7152.0,642.6744,643.7189,642.6648,642.7894,7152.0
2021-05-28 10:00:00,671.06,672.3,670.66,672.3,9187.0,643.0769,644.2652,642.6936,644.2652,9187.0
2021-05-28 10:05:00,672.42,672.56,671.38,671.59,5384.0,644.3802,644.5143,643.3835,643.5848,5384.0
2021-05-28 10:10:00,671.74,672.16,671.49,671.85,2500.0,643.7285,644.131,643.4889,643.8339,2500.0
2021-05-28 10:15:00,671.66,671.78,670.73,670.73,3851.0,643.6519,643.7669,642.7606,642.7606,3851.0
2021-05-28 10:20:00,671.03,671.57,670.96,671.04,2250.0,643.0481,643.5656,642.9811,643.0577,2250.0
2021-05-28 10:25:00,671.11,671.13,670.02,670.37,4255.0,643.1248,643.144,642.0802,642.4157,4255.0
2021-05-28 10:30:00,670.75,672.14,670.75,672.08,2943.0,642.7798,644.1118,642.7798,644.0543,2943.0
2021-05-28 10:35:00,672.23,672.23,671.26,671.26,3117.0,644.1981,644.1981,643.2685,643.2685,3117.0
2021-05-28 10:40:00,672.19,673.02,672.19,672.93,1781.0,644.1598,644.9551,644.1598,644.8689,1781.0
2021-05-28 10:45:00,672.47,673.19,672.47,672.91,1800.0,644.4281,645.1181,644.4281,644.8497,1800.0
2021-05-28 10:50:00,673.05,673.2,672.59,672.98,1900.0,644.9839,645.1276,644.5431,644.9168,1900.0
2021-05-28 10:55:00,673.04,673.48,672.99,673.02,1750.0,644.9743,645.396,644.9264,644.9551,1750.0
2021-05-28 11:00:00,673.13,673.37,672.66,672.76,2492.0,645.0606,645.2906,644.6102,644.706,2492.0
2021-05-28 11:05:00,672.53,672.83,672.3,672.66,2511.0,644.4856,644.7731,644.2652,644.6102,2511.0
2021-05-28 11:10:00,672.84,673.66,672.84,673.45,3971.0,644.7827,645.5685,644.7827,645.3672,3971.0
2021-05-28 11:15:00,673.36,673.59,673.28,673.32,5704.0,645.281,645.5014,645.2043,645.2426,5704.0
2021-05-28 11:20:00,673.56,673.77,673.43,673.59,3841.0,645.4726,645.6739,645.3481,645.5014,3841.0
2021-05-28 11:25:00,673.7,673.99,673.52,673.52,2989.0,645.6068,645.8847,645.4343,645.4343,2989.0
2021-05-28 11:30:00,673.99,674.0,673.23,673.5,11420.0,645.8847,645.8943,645.1564,645.4151,11420.0
2021-05-28 11:35:00,673.51,673.89,672.92,673.89,6556.0,645.4247,645.7889,644.8593,645.7889,6556.0
2021-05-28 11:40:00,673.87,674.78,673.87,674.78,900.0,645.7697,646.6418,645.7697,646.6418,900.0
2021-05-28 11:45:00,674.63,675.46,674.63,674.72,2500.0,646.498,647.2934,646.498,646.5843,2500.0
2021-05-28 11:50:00,674.71,674.85,674.4,674.57,900.0,646.5747,646.7088,646.2776,646.4405,900.0
2021-05-28 11:55:00,674.49,674.73,674.19,674.2,800.0,646.3639,646.5938,646.0764,646.0859,800.0
2021-05-28 12:00:00,674.54,674.76,674.54,674.75,300.0,646.4118,646.6226,646.4118,646.613,300.0
2021-05-28 12:05:00,675.0,675.05,674.64,674.81,1262.0,646.8526,646.9005,646.5076,646.6705,1262.0
2021-05-28 12:10:00,674.69,675.0,674.57,674.8,1537.0,646.5555,646.8526,646.4405,646.6609,1537.0
2021-05-28 12:15:00,675.15,675.46,675.02,675.22,2548.0,646.9963,647.2934,646.8717,647.0634,2548.0
2021-05-28 12:20:00,675.43,675.46,675.02,675.19,1700.0,647.2647,647.2934,646.8717,647.0347,1700.0
2021-05-28 12:25:00,675.11,675.11,674.3,674.3,1500.0,646.958,646.958,646.1818,646.1818,1500.0
2021-05-28 12:30:00,674.39,674.51,674.22,674.51,1200.0,646.268,646.383,646.1051,646.383,1200.0
2021-05-28 12:35:00,674.58,674.99,674.58,674.99,700.0,646.4501,646.843,646.4501,646.843,700.0
2021-05-28 12:40:00,675.07,675.45,675.07,675.41,910.0,646.9197,647.2838,646.9197,647.2455,910.0
2021-05-28 12:45:00,675.41,675.62,674.5,674.51,2750.0,647.2455,647.4467,646.3734,646.383,2750.0
2021-05-28 12:50:00,674.83,675.21,674.5,675.15,2750.0,646.6897,647.0538,646.3734,646.9963,2750.0
2021-05-28 12:55:00,675.15,675.31,675.15,675.19,507.0,646.9963,647.1497,646.9963,647.0347,507.0
2021-05-28 13:00:00,675.28,675.86,675.24,675.28,1900.0,647.1209,647.6767,647.0826,647.1209,1900.0
2021-05-28 13:05:00,675.58,675.81,675.42,675.81,600.0,647.4084,647.6288,647.2551,647.6288,600.0
2021-05-28 13:10:00,675.63,675.63,674.85,674.85,2200.0,647.4563,647.4563,646.7088,646.7088,2200.0
2021-05-28 13:15:00,674.84,674.84,674.39,674.62,1400.0,646.6993,646.6993,646.268,646.4884,1400.0
2021-05-28 13:20:00,674.39,674.68,674.01,674.57,2500.0,646.268,646.5459,645.9039,646.4405,2500.0
2021-05-28 13:25:00,674.5,674.51,673.61,673.62,999.0,646.3734,646.383,645.5205,645.5301,999.0
2021-05-28 13:30:00,673.45,673.96,673.45,673.96,1100.0,645.3672,645.856,645.3672,645.856,1100.0
2021-05-28 13:35:00,673.89,673.89,672.46,672.46,2601.0,645.7889,645.7889,644.4185,644.4185,2601.0
2021-05-28 13:40:00,672.34,672.34,672.15,672.22,400.0,644.3035,644.3035,644.1214,644.1885,400.0
2021-05-28 13:45:00,672.79,672.79,672.58,672.61,400.0,644.7347,644.7347,644.5335,644.5622,400.0
2021-05-28 13:50:00,672.93,673.05,672.93,673.04,533.0,644.8689,644.9839,644.8689,644.9743,533.0
2021-05-28 13:55:00,673.06,673.27,672.73,672.73,2620.0,644.9935,645.1947,644.6772,644.6772,2620.0
2021-05-28 14:00:00,672.76,673.68,672.76,673.32,1972.0,644.706,645.5876,644.706,645.2426,1972.0
2021-05-28 14:05:00,673.44,673.92,673.35,673.35,1519.0,645.3576,645.8176,645.2714,645.2714,1519.0
2021-05-28 14:10:00,673.27,673.37,672.87,673.24,900.0,645.1947,645.2906,644.8114,645.166,900.0
2021-05-28 14:15:00,673.39,674.34,673.26,673.98,2000.0,645.3097,646.2201,645.1851,645.8751,2000.0
2021-05-28 14:20:00,673.93,673.93,673.93,673.93,100.0,645.8272,645.8272,645.8272,645.8272,100.0
2021-05-28 14:25:00,673.8,674.03,673.79,674.03,200.0,645.7026,645.923,645.693,645.923,200.0
2021-05-28 14:30:00,674.33,674.65,674.05,674.29,2206.0,646.2105,646.5172,645.9422,646.1722,2206.0
2021-05-28 14:35:00,674.4,674.4,673.72,673.72,626.0,646.2776,646.2776,645.626,645.626,626.0
2021-05-28 14:40:00,674.11,674.82,674.11,674.82,1100.0,645.9997,646.6801,645.9997,646.6801,1100.0
2021-05-28 14:45:00,674.82,674.83,674.5,674.8,1400.0,646.6801,646.6897,646.3734,646.6609,1400.0
2021-05-28 14:50:00,674.62,674.62,673.97,674.48,1300.0,646.4884,646.4884,645.8655,646.3543,1300.0
2021-05-28 14:55:00,674.36,674.38,674.0,674.0,1151.0,646.2393,646.2584,645.8943,645.8943,1151.0
2021-05-28 15:00:00,674.6,674.8,674.34,674.34,1800.0,646.4693,646.6609,646.2201,646.2201,1800.0
2021-05-28 15:05:00,674.33,674.74,674.17,674.17,3596.0,646.2105,646.6034,646.0572,646.0572,3596.0
2021-05-28 15:10:00,674.09,674.09,673.27,673.74,613.0,645.9805,645.9805,645.1947,645.6451,613.0
2021-05-28 15:15:00,673.6,674.8,673.59,674.36,2985.0,645.511,646.6609,645.5014,646.2393,2985.0
2021-05-28 15:20:00,674.24,674.61,674.2,674.53,1447.0,646.1243,646.4788,646.0859,646.4022,1447.0
2021-05-28 15:25:00,674.6,674.6,674.0,674.25,1120.0,646.4693,646.4693,645.8943,646.1339,1120.0
2021-05-28 15:30:00,674.26,674.26,673.86,673.86,823.0,646.1434,646.1434,645.7601,645.7601,823.0
2021-05-28 15:35:00,673.47,674.52,673.47,673.47,3811.0,645.3864,646.3926,645.3864,645.3864,3811.0
2021-05-28 15:40:00,673.52,674.31,673.52,674.08,7604.0,645.4343,646.1914,645.4343,645.9709,7604.0
2021-05-28 15:45:00,674.26,674.65,673.94,674.3,7416.0,646.1434,646.5172,645.8368,646.1818,7416.0
2021-05-28 15:50:00,674.5,675.33,674.33,674.93,24218.0,646.3734,647.1688,646.2105,646.7855,24218.0
2021-05-28 15:55:00,674.82,675.98,674.4,675.48,54002.0,646.6801,647.7917,646.2776,647.3126,54002.0
2021-06-01 09:30:00,684.74,686.04,684.0,684.19,35278.0,656.1864,657.4322,655.4773,655.6594,35278.0
2021-06-01 09:35:00,684.01,684.42,683.36,683.98,15070.0,655.4869,655.8798,654.864,655.4581,15070.0
2021-06-01 09:40:00,684.34,688.09,684.32,687.77,26886.0,655.8031,659.3967,655.7839,659.0901,26886.0
2021-06-01 09:45:00,687.88,688.09,686.47,686.71,13345.0,659.1955,659.3967,657.8443,658.0743,13345.0
2021-06-01 09:50:00,686.25,686.25,684.2,684.77,6550.0,657.6335,657.6335,655.6689,656.2152,6550.0
2021-06-01 09:55:00,684.52,684.52,682.62,683.19,3838.0,655.9756,655.9756,654.1548,654.7011,3838.0
2021-06-01 10:00:00,683.22,683.47,679.96,679.96,8140.0,654.7298,654.9694,651.6058,651.6058,8140.0
2021-06-01 10:05:00,679.82,680.27,679.39,680.27,6504.0,651.4716,651.9028,651.0595,651.9028,6504.0
2021-06-01 10:10:00,679.85,680.03,677.29,677.36,7611.0,651.5003,651.6728,649.0471,649.1142,7611.0
2021-06-01 10:15:00,677.0,677.28,675.42,676.26,15726.0,648.7692,649.0375,647.2551,648.06,15726.0
2021-06-01 10:20:00,676.25,678.77,676.0,678.77,3787.0,648.0505,650.4654,647.8109,650.4654,3787.0
2021-06-01 10:25:00,678.45,679.48,678.32,679.48,2950.0,650.1587,651.1458,650.0341,651.1458,2950.0
2021-06-01 10:30:00,679.78,681.0,679.08,679.4,6076.0,651.4333,652.6024,650.7624,651.0691,6076.0
2021-06-01 10:35:00,680.16,680.21,677.79,677.8,3843.0,651.7974,651.8453,649.5262,649.5358,3843.0
2021-06-01 10:40:00,677.05,679.23,677.02,678.63,3858.0,648.8171,650.9062,648.7883,650.3312,3858.0
2021-06-01 10:45:00,678.33,678.33,675.42,675.62,11973.0,650.0437,650.0437,647.2551,647.4467,11973.0
2021-06-01 10:50:00,675.68,676.51,675.05,675.29,12535.0,647.5042,648.2996,646.9005,647.1305,12535.0
2021-06-01 10:55:00,675.26,675.26,673.45,674.77,11072.0,647.1017,647.1017,645.3672,646.6322,11072.0
2021-06-01 11:00:00,674.84,675.12,673.71,673.83,5050.0,646.6993,646.9676,645.6164,645.7314,5050.0
2021-06-01 11:05:00,674.12,674.87,673.4,674.87,6204.0,646.0093,646.728,645.3193,646.728,6204.0
2021-06-01 11:10:00,674.72,676.32,674.67,675.19,17483.0,646.5843,648.1175,646.5363,647.0347,17483.0
2021-06-01 11:15:00,675.48,676.38,675.4,676.38,5447.0,647.3126,648.175,647.2359,648.175,5447.0
2021-06-01 11:20:00,676.44,676.44,674.88,675.16,9146.0,648.2325,648.2325,646.7376,647.0059,9146.0
2021-06-01 11:25:00,675.02,675.15,673.97,675.15,12403.0,646.8717,646.9963,645.8655,646.9963,12403.0
2021-06-01 11:30:00,674.81,675.53,674.16,674.16,8896.0,646.6705,647.3605,646.0476,646.0476,8896.0
2021-06-01 11:35:00,674.76,675.8,674.76,675.0,6263.0,646.6226,647.6192,646.6226,646.8526,6263.0
2021-06-01 11:40:00,674.45,674.48,672.8,673.86,12246.0,646.3255,646.3543,644.7443,645.7601,12246.0
2021-06-01 11:45:00,673.02,673.81,671.4,673.81,12266.0,644.9551,645.7122,643.4027,645.7122,12266.0
2021-06-01 11:50:00,673.9,675.07,673.65,674.5,1746.0,645.7985,646.9197,645.5589,646.3734,1746.0
2021-06-01 11:55:00,675.13,675.72,674.7,675.72,1673.0,646.9772,647.5426,646.5651,647.5426,1673.0
2021-06-01 12:00:00,675.48,675.49,674.44,674.81,1779.0,647.3126,647.3222,646.3159,646.6705,1779.0
2021-06-01 12:05:00,674.67,674.67,673.61,674.13,1917.0,646.5363,646.5363,645.5205,646.0189,1917.0
2021-06-01 12:10:00,674.57,674.57,673.82,674.1,600.0,646.4405,646.4405,645.7218,645.9901,600.0
2021-06-01 12:15:00,674.51,674.51,673.17,673.92,1147.0,646.383,646.383,645.0989,645.8176,1147.0
2021-06-01 12:20:00,674.48,674.52,673.61,673.99,2242.0,646.3543,646.3926,645.5205,645.8847,2242.0
2021-06-01 12:25:00,673.96,674.0,673.29,673.29,1500.0,645.856,645.8943,645.2139,645.2139,1500.0
2021-06-01 12:30:00,673.45,673.81,673.41,673.41,750.0,645.3672,645.7122,645.3289,645.3289,750.0
2021-06-01 12:35:00,673.25,673.92,673.03,673.36,1300.0,645.1756,645.8176,644.9647,645.281,1300.0
2021-06-01 12:40:00,673.66,674.0,673.36,673.75,1000.0,645.5685,645.8943,645.281,645.6547,1000.0
2021-06-01 12:45:00,673.56,674.0,672.25,672.25,6000.0,645.4726,645.8943,644.2173,644.2173,6000.0
2021-06-01 12:50:00,672.29,672.64,671.58,671.58,1040.0,644.2556,644.591,643.5752,643.5752,1040.0
2021-06-01 12:55:00,671.67,672.03,671.55,672.03,700.0,643.6614,644.0064,643.5464,644.0064,700.0
2021-06-01 13:00:00,672.09,672.5,671.31,671.31,784.0,644.0639,644.4568,643.3165,643.3165,784.0
2021-06-01 13:05:00,671.07,671.11,669.72,670.51,14081.0,643.0865,643.1248,641.7928,642.5498,14081.0
2021-06-01 13:10:00,671.35,671.36,670.3,670.3,1279.0,643.3548,643.3644,642.3486,642.3486,1279.0
2021-06-01 13:15:00,670.32,670.75,669.7,670.06,5058.0,642.3677,642.7798,641.7736,642.1186,5058.0
2021-06-01 13:20:00,670.0,670.26,669.31,670.25,1900.0,642.0611,642.3102,641.3999,642.3007,1900.0
2021-06-01 13:25:00,670.32,670.66,670.07,670.25,3199.0,642.3677,642.6936,642.1282,642.3007,3199.0
2021-06-01 13:30:00,670.77,670.77,669.75,670.0,6993.0,642.799,642.799,641.8215,642.0611,6993.0
2021-06-01 13:35:00,669.83,670.79,669.61,670.57,7874.0,641.8982,642.8181,641.6873,642.6073,7874.0
2021-06-01 13:40:00,670.58,671.1,669.5,669.94,6166.0,642.6169,643.1152,641.5819,642.0036,6166.0
2021-06-01 13:45:00,670.0,670.02,669.71,670.0,5089.0,642.0611,642.0802,641.7832,642.0611,5089.0
2021-06-01 13:50:00,669.99,670.27,669.76,669.82,2158.0,642.0515,642.3198,641.8311,641.8886,2158.0
2021-06-01 13:55:00,669.7,670.32,669.7,670.16,2000.0,641.7736,642.3677,641.7736,642.2144,2000.0
2021-06-01 14:00:00,669.97,670.08,669.47,669.75,2567.0,642.0323,642.1377,641.5532,641.8215,2567.0
2021-06-01 14:05:00,669.76,670.76,669.75,669.99,5328.0,641.8311,642.7894,641.8215,642.0515,5328.0
2021-06-01 14:10:00,670.0,670.45,669.92,670.0,3450.0,642.0611,642.4923,641.9844,642.0611,3450.0
2021-06-01 14:15:00,669.96,670.39,669.88,669.88,1556.0,642.0228,642.4348,641.9461,641.9461,1556.0
2021-06-01 14:20:00,670.68,671.5,670.0,671.5,7780.0,642.7127,643.4985,642.0611,643.4985,7780.0
2021-06-01 14:25:00,671.23,671.34,670.58,670.59,4127.0,643.2398,643.3452,642.6169,642.6265,4127.0
2021-06-01 14:30:00,670.91,671.32,669.95,669.95,3736.0,642.9331,643.326,642.0132,642.0132,3736.0
2021-06-01 14:35:00,669.85,670.61,669.85,670.61,2800.0,641.9173,642.6456,641.9173,642.6456,2800.0
2021-06-01 14:40:00,670.81,671.6,669.93,671.22,15465.0,642.8373,643.5944,641.994,643.2302,15465.0
2021-06-01 14:45:00,670.8,671.35,669.87,670.11,15362.0,642.8277,643.3548,641.9365,642.1665,15362.0
2021-06-01 14:50:00,670.01,670.29,669.61,669.93,8228.0,642.0707,642.339,641.6873,641.994,8228.0
2021-06-01 14:55:00,670.07,670.65,670.06,670.27,1575.0,642.1282,642.684,642.1186,642.3198,1575.0
2021-06-01 15:00:00,670.82,671.06,669.55,669.55,6900.0,642.8469,643.0769,641.6298,641.6298,6900.0
2021-06-01 15:05:00,669.95,670.72,669.11,670.42,6721.0,642.0132,642.7511,641.2082,642.4636,6721.0
2021-06-01 15:10:00,670.74,670.94,669.43,669.43,7651.0,642.7702,642.9619,641.5149,641.5149,7651.0
2021-06-01 15:15:00,669.34,669.74,669.32,669.61,2437.0,641.4286,641.8119,641.4094,641.6873,2437.0
2021-06-01 15:20:00,669.45,669.92,669.45,669.76,4000.0,641.534,641.9844,641.534,641.8311,4000.0
2021-06-01 15:25:00,669.6,670.0,668.52,669.09,14331.0,641.6778,642.0611,640.6428,641.189,14331.0
2021-06-01 15:30:00,669.0,670.5,668.75,670.16,14690.0,641.1028,642.5402,640.8632,642.2144,14690.0
2021-06-01 15:35:00,670.79,671.87,670.69,671.65,7332.0,642.8181,643.8531,642.7223,643.6423,7332.0
2021-06-01 15:40:00,671.67,671.99,671.24,671.55,7213.0,643.6614,643.9681,643.2494,643.5464,7213.0
2021-06-01 15:45:00,671.95,673.35,671.52,673.05,9152.0,643.9298,645.2714,643.5177,644.9839,9152.0
2021-06-01 15:50:00,672.29,673.85,672.04,673.85,16303.0,644.2556,645.7505,644.016,645.7505,16303.0
2021-06-01 15:55:00,673.77,674.26,670.89,671.52,38365.0,645.6739,646.1434,642.914,643.5177,38365.0
2021-06-02 09:30:00,670.52,673.93,668.77,673.34,30734.0,642.5594,645.8272,640.8824,645.2618,30734.0
2021-06-02 09:35:00,673.19,674.12,671.43,672.82,11294.0,645.1181,646.0093,643.4315,644.7635,11294.0
2021-06-02 09:40:00,673.97,676.55,673.91,675.71,14213.0,645.8655,648.3379,645.808,647.533,14213.0
2021-06-02 09:45:00,677.04,677.87,676.42,677.75,7282.0,648.8075,649.6029,648.2134,649.4879,7282.0
2021-06-02 09:50:00,677.6,678.73,677.5,677.68,3967.0,649.3442,650.427,649.2483,649.4208,3967.0
2021-06-02 09:55:00,677.3,677.7,674.65,675.18,4821.0,649.0567,649.44,646.5172,647.0251,4821.0
2021-06-02 10:00:00,674.59,674.61,673.32,673.82,3175.0,646.4597,646.4788,645.2426,645.7218,3175.0
2021-06-02 10:05:00,673.93,675.26,673.81,674.58,9300.0,645.8272,647.1017,645.7122,646.4501,9300.0
2021-06-02 10:10:00,674.64,674.91,672.5,673.35,6068.0,646.5076,646.7663,644.4568,645.2714,6068.0
2021-06-02 10:15:00,673.78,674.1,673.02,673.9,10307.0,645.6835,645.9901,644.9551,645.7985,10307.0
2021-06-02 10:20:00,674.03,674.5,673.67,674.5,2738.0,645.923,646.3734,645.578,646.3734,2738.0
2021-06-02 10:25:00,674.22,675.0,673.9,673.9,3547.0,646.1051,646.8526,645.7985,645.7985,3547.0
2021-06-02 10:30:00,674.23,674.69,673.88,674.28,4443.0,646.1147,646.5555,645.7793,646.1626,4443.0
2021-06-02 10:35:00,673.97,674.47,673.8,674.09,2465.0,645.8655,646.3447,645.7026,645.9805,2465.0
2021-06-02 10:40:00,673.81,674.91,673.81,674.37,6067.0,645.7122,646.7663,645.7122,646.2489,6067.0
2021-06-02 10:45:00,674.58,675.22,673.65,674.2,9430.0,646.4501,647.0634,645.5589,646.0859,9430.0
2021-06-02 10:50:00,674.5,674.64,673.75,673.99,4430.0,646.3734,646.5076,645.6547,645.8847,4430.0
2021-06-02 10:55:00,674.07,674.68,673.51,674.68,3400.0,645.9614,646.5459,645.4247,646.5459,3400.0
2021-06-02 11:00:00,674.86,675.04,674.35,674.79,6766.0,646.7184,646.8909,646.2297,646.6513,6766.0
2021-06-02 11:05:00,675.18,676.0,674.5,675.88,5650.0,647.0251,647.8109,646.3734,647.6959,5650.0
2021-06-02 11:10:00,675.94,677.44,675.58,677.19,3969.0,647.7534,649.1908,647.4084,648.9513,3969.0
2021-06-02 11:15:00,677.08,677.26,676.37,677.01,7256.0,648.8458,649.0183,648.1655,648.7788,7256.0
2021-06-02 11:20:00,676.9,677.11,676.04,676.96,4452.0,648.6734,648.8746,647.8492,648.7309,4452.0
2021-06-02 11:25:00,676.65,677.05,676.34,676.94,4639.0,648.4338,648.8171,648.1367,648.7117,4639.0
2021-06-02 11:30:00,676.75,677.88,676.75,677.61,11301.0,648.5296,649.6125,648.5296,649.3537,11301.0
2021-06-02 11:35:00,677.64,677.64,676.8,677.25,3675.0,649.3825,649.3825,648.5775,649.0088,3675.0
2021-06-02 11:40:00,677.5,677.5,677.05,677.05,3192.0,649.2483,649.2483,648.8171,648.8171,3192.0
2021-06-02 11:45:00,677.19,677.19,676.52,676.52,500.0,648.9513,648.9513,648.3092,648.3092,500.0
2021-06-02 11:50:00,676.67,676.76,675.98,675.98,1773.0,648.4529,648.5392,647.7917,647.7917,1773.0
2021-06-02 11:55:00,675.86,675.86,675.42,675.54,600.0,647.6767,647.6767,647.2551,647.3701,600.0
2021-06-02 12:00:00,676.0,676.05,675.79,675.79,800.0,647.8109,647.8588,647.6096,647.6096,800.0
2021-06-02 12:05:00,676.13,676.13,676.0,676.02,1147.0,647.9355,647.9355,647.8109,647.83,1147.0
2021-06-02 12:10:00,676.25,676.38,675.99,676.18,2200.0,648.0505,648.175,647.8013,647.9834,2200.0
2021-06-02 12:15:00,676.19,676.3,675.38,675.38,3614.0,647.993,648.0984,647.2167,647.2167,3614.0
2021-06-02 12:20:00,675.21,675.56,674.4,674.4,2581.0,647.0538,647.3892,646.2776,646.2776,2581.0
2021-06-02 12:25:00,674.58,674.59,672.91,673.0,2994.0,646.4501,646.4597,644.8497,644.936,2994.0
2021-06-02 12:30:00,673.41,673.45,672.32,673.42,2800.0,645.3289,645.3672,644.2843,645.3385,2800.0
2021-06-02 12:35:00,673.05,673.56,672.96,673.56,1500.0,644.9839,645.4726,644.8977,645.4726,1500.0
2021-06-02 12:40:00,673.46,673.46,673.46,673.46,100.0,645.3768,645.3768,645.3768,645.3768,100.0
2021-06-02 12:45:00,673.55,673.64,672.76,673.54,2344.0,645.463,645.5493,644.706,645.4535,2344.0
2021-06-02 12:50:00,673.54,674.43,673.53,674.43,998.0,645.4535,646.3064,645.4439,646.3064,998.0
2021-06-02 12:55:00,674.26,674.26,674.03,674.04,300.0,646.1434,646.1434,645.923,645.9326,300.0
2021-06-02 13:00:00,673.48,673.91,673.48,673.91,900.0,645.396,645.808,645.396,645.808,900.0
2021-06-02 13:05:00,673.22,673.5,672.94,673.5,1100.0,645.1468,645.4151,644.8785,645.4151,1100.0
2021-06-02 13:10:00,673.83,673.84,672.51,672.81,750.0,645.7314,645.741,644.4664,644.7539,750.0
2021-06-02 13:15:00,672.97,673.64,672.94,673.64,720.0,644.9072,645.5493,644.8785,645.5493,720.0
2021-06-02 13:20:00,673.41,673.96,672.0,672.01,2035.0,645.3289,645.856,643.9777,643.9873,2035.0
2021-06-02 13:25:00,672.92,672.92,672.35,672.35,300.0,644.8593,644.8593,644.3131,644.3131,300.0
2021-06-02 13:30:00,672.73,673.57,672.3,673.01,1672.0,644.6772,645.4822,644.2652,644.9456,1672.0
2021-06-02 13:35:00,673.24,673.72,672.83,672.83,970.0,645.166,645.626,644.7731,644.7731,970.0
2021-06-02 13:40:00,672.35,672.4,672.35,672.4,200.0,644.3131,644.361,644.3131,644.361,200.0
2021-06-02 13:45:00,673.19,673.19,671.27,671.79,1690.0,645.1181,645.1181,643.2781,643.7764,1690.0
2021-06-02 13:50:00,671.95,672.04,671.84,671.96,700.0,643.9298,644.016,643.8244,643.9394,700.0
2021-06-02 13:55:00,671.97,672.13,671.77,671.8,1000.0,643.9489,644.1023,643.7573,643.786,1000.0
2021-06-02 14:00:00,672.1,672.9,672.09,672.89,803.0,644.0735,644.8402,644.0639,644.8306,803.0
2021-06-02 14:05:00,672.56,673.26,672.3,672.8,2100.0,644.5143,645.1851,644.2652,644.7443,2100.0
2021-06-02 14:10:00,672.63,672.63,671.2,671.2,3267.0,644.5814,644.5814,643.211,643.211,3267.0
2021-06-02 14:15:00,671.5,673.0,671.21,672.26,2000.0,643.4985,644.936,643.2206,644.2268,2000.0
2021-06-02 14:20:00,672.65,673.48,672.55,673.29,1100.0,644.6006,645.396,644.5047,645.2139,1100.0
2021-06-02 14:25:00,672.77,673.12,672.15,672.71,1000.0,644.7156,645.051,644.1214,644.6581,1000.0
2021-06-02 14:30:00,672.51,673.5,672.5,672.8,1864.0,644.4664,645.4151,644.4568,644.7443,1864.0
2021-06-02 14:35:00,672.01,673.23,672.01,672.25,3037.0,643.9873,645.1564,643.9873,644.2173,3037.0
2021-06-02 14:40:00,672.08,672.95,672.01,672.77,2200.0,644.0543,644.8881,643.9873,644.7156,2200.0
2021-06-02 14:45:00,672.86,673.06,672.39,672.74,1300.0,644.8018,644.9935,644.3514,644.6868,1300.0
2021-06-02 14:50:00,672.84,673.0,672.21,672.97,1674.0,644.7827,644.936,644.1789,644.9072,1674.0
2021-06-02 14:55:00,672.36,672.9,672.01,672.14,3100.0,644.3227,644.8402,643.9873,644.1118,3100.0
2021-06-02 15:00:00,672.32,672.91,671.89,672.57,1600.0,644.2843,644.8497,643.8723,644.5239,1600.0
2021-06-02 15:05:00,672.37,673.08,672.36,672.94,1500.0,644.3323,645.0126,644.3227,644.8785,1500.0
2021-06-02 15:10:00,673.08,673.76,672.78,673.04,4336.0,645.0126,645.6643,644.7252,644.9743,4336.0
2021-06-02 15:15:00,673.21,673.52,672.83,673.5,1710.0,645.1372,645.4343,644.7731,645.4151,1710.0
2021-06-02 15:20:00,673.55,673.69,672.94,672.94,1488.0,645.463,645.5972,644.8785,644.8785,1488.0
2021-06-02 15:25:00,673.15,673.39,672.6,672.61,1947.0,645.0797,645.3097,644.5527,644.5622,1947.0
2021-06-02 15:30:00,672.66,673.58,672.27,672.94,2547.0,644.6102,645.4918,644.2364,644.8785,2547.0
2021-06-02 15:35:00,672.32,673.19,672.07,672.42,3510.0,644.2843,645.1181,644.0448,644.3802,3510.0
2021-06-02 15:40:00,672.91,673.32,672.35,673.32,3248.0,644.8497,645.2426,644.3131,645.2426,3248.0
2021-06-02 15:45:00,673.14,673.71,672.72,673.5,4900.0,645.0701,645.6164,644.6677,645.4151,4900.0
2021-06-02 15:50:00,673.11,673.79,671.99,673.06,15870.0,645.0414,645.693,643.9681,644.9935,15870.0
2021-06-02 15:55:00,673.48,674.86,672.68,674.86,16569.0,645.396,646.7184,644.6293,646.7184,16569.0
2021-06-03 09:30:00,667.35,667.39,665.42,665.84,29722.0,639.5216,639.5599,637.6721,638.0746,29722.0
2021-06-03 09:35:00,665.66,665.68,662.29,662.29,14863.0,637.9021,637.9212,634.6726,634.6726,14863.0
2021-06-03 09:40:00,662.23,662.56,660.67,660.67,6804.0,634.6151,634.9313,633.1201,633.1201,6804.0
2021-06-03 09:45:00,660.76,661.64,660.11,660.67,4652.0,633.2064,634.0497,632.5835,633.1201,4652.0
2021-06-03 09:50:00,661.06,662.45,660.47,662.2,4796.0,633.4939,634.8259,632.9285,634.5863,4796.0
2021-06-03 09:55:00,662.0,663.23,661.62,662.92,7377.0,634.3947,635.5734,634.0305,635.2763,7377.0
2021-06-03 10:00:00,662.57,664.45,662.47,663.93,4500.0,634.9409,636.7425,634.8451,636.2442,4500.0
2021-06-03 10:05:00,664.45,665.48,663.23,664.88,9689.0,636.7425,637.7296,635.5734,637.1546,9689.0
2021-06-03 10:10:00,665.19,665.84,664.6,664.61,4610.0,637.4517,638.0746,636.8863,636.8958,4610.0
2021-06-03 10:15:00,664.6,664.7,663.07,663.65,5208.0,636.8863,636.9821,635.4201,635.9759,5208.0
2021-06-03 10:20:00,663.64,665.1,663.16,664.54,2085.0,635.9663,637.3654,635.5063,636.8288,2085.0
2021-06-03 10:25:00,664.25,665.04,663.93,664.22,3187.0,636.5509,637.3079,636.2442,636.5221,3187.0
2021-06-03 10:30:00,663.84,666.39,663.65,666.29,3925.0,636.158,638.6016,635.9759,638.5058,3925.0
2021-06-03 10:35:00,665.99,666.83,665.12,665.24,3743.0,638.2183,639.0233,637.3846,637.4996,3743.0
2021-06-03 10:40:00,664.49,665.07,664.22,665.07,3131.0,636.7808,637.3367,636.5221,637.3367,3131.0
2021-06-03 10:45:00,664.61,667.41,664.34,666.76,4100.0,636.8958,639.5791,636.6371,638.9562,4100.0
2021-06-03 10:50:00,666.95,666.95,666.03,666.72,5839.0,639.1383,639.1383,638.2566,638.9179,5839.0
2021-06-03 10:55:00,666.77,669.14,666.77,669.04,3511.0,638.9658,641.2369,638.9658,641.1411,3511.0
2021-06-03 11:00:00,669.14,669.56,668.25,669.41,4773.0,641.2369,641.6394,640.3841,641.4957,4773.0
2021-06-03 11:05:00,669.54,669.89,669.3,669.71,3300.0,641.6203,641.9557,641.3903,641.7832,3300.0
2021-06-03 11:10:00,669.4,669.44,668.95,669.44,3600.0,641.4861,641.5244,641.0549,641.5244,3600.0
2021-06-03 11:15:00,669.28,669.28,667.84,668.16,7042.0,641.3711,641.3711,639.9912,640.2978,7042.0
2021-06-03 11:20:00,668.27,668.29,667.59,667.61,7914.0,640.4032,640.4224,639.7516,639.7707,7914.0
2021-06-03 11:25:00,667.63,668.31,667.38,667.92,3286.0,639.7899,640.4416,639.5503,640.0678,3286.0
2021-06-03 11:30:00,667.62,667.78,666.88,667.02,2000.0,639.7803,639.9337,639.0712,639.2053,2000.0
2021-06-03 11:35:00,667.02,667.02,667.02,667.02,0.0,639.2053,639.2053,639.2053,639.2053,0.0
2021-06-03 11:40:00,666.7,666.7,666.1,666.35,1400.0,638.8987,638.8987,638.3237,638.5633,1400.0
2021-06-03 11:45:00,666.2,666.92,666.11,666.92,1233.0,638.4195,639.1095,638.3333,639.1095,1233.0
2021-06-03 11:50:00,665.72,666.42,665.72,666.42,1500.0,637.9596,638.6304,637.9596,638.6304,1500.0
2021-06-03 11:55:00,666.34,667.23,666.34,667.23,980.0,638.5537,639.4066,638.5537,639.4066,980.0
2021-06-03 12:00:00,667.71,667.71,666.79,666.93,700.0,639.8666,639.8666,638.9849,639.1191,700.0
2021-06-03 12:05:00,667.64,668.63,667.14,668.63,1000.0,639.7995,640.7482,639.3203,640.7482,1000.0
2021-06-03 12:10:00,667.99,668.0,667.1,667.35,800.0,640.1349,640.1445,639.282,639.5216,800.0
2021-06-03 12:15:00,667.46,667.46,666.48,666.48,1400.0,639.627,639.627,638.6879,638.6879,1400.0
2021-06-03 12:20:00,666.1,666.12,665.71,665.72,550.0,638.3237,638.3429,637.95,637.9596,550.0
2021-06-03 12:25:00,665.84,667.65,665.84,667.65,600.0,638.0746,639.8091,638.0746,639.8091,600.0
2021-06-03 12:30:00,667.3,667.3,666.57,666.57,1154.0,639.4737,639.4737,638.7741,638.7741,1154.0
2021-06-03 12:35:00,666.41,666.96,666.4,666.64,1714.0,638.6208,639.1479,638.6112,638.8412,1714.0
2021-06-03 12:40:00,666.94,666.94,666.56,666.76,1100.0,639.1287,639.1287,638.7645,638.9562,1100.0
2021-06-03 12:45:00,666.56,667.0,666.56,666.96,3288.0,638.7645,639.1862,638.7645,639.1479,3288.0
2021-06-03 12:50:00,667.01,667.01,666.5,666.52,700.0,639.1958,639.1958,638.707,638.7262,700.0
2021-06-03 12:55:00,667.1,668.2,666.87,668.2,799.0,639.282,640.3361,639.0616,640.3361,799.0
2021-06-03 13:00:00,668.2,668.2,667.74,668.13,1200.0,640.3361,640.3361,639.8953,640.2691,1200.0
2021-06-03 13:05:00,667.41,668.53,667.22,668.52,5223.0,639.5791,640.6524,639.397,640.6428,5223.0
2021-06-03 13:10:00,668.98,669.46,668.66,668.83,2752.0,641.0836,641.5436,640.777,640.9399,2752.0
2021-06-03 13:15:00,669.08,669.57,668.64,669.31,1258.0,641.1794,641.649,640.7578,641.3999,1258.0
2021-06-03 13:20:00,669.51,670.41,669.46,670.19,3693.0,641.5915,642.454,641.5436,642.2432,3693.0
2021-06-03 13:25:00,670.01,670.04,669.75,669.88,800.0,642.0707,642.0994,641.8215,641.9461,800.0
2021-06-03 13:30:00,669.77,670.27,669.33,669.33,2335.0,641.8407,642.3198,641.419,641.419,2335.0
2021-06-03 13:35:00,669.32,669.64,669.31,669.46,415.0,641.4094,641.7161,641.3999,641.5436,415.0
2021-06-03 13:40:00,669.17,669.17,668.62,668.8,1857.0,641.2657,641.2657,640.7386,640.9111,1857.0
2021-06-03 13:45:00,668.77,668.77,668.68,668.68,387.0,640.8824,640.8824,640.7961,640.7961,387.0
2021-06-03 13:50:00,669.29,669.42,669.08,669.42,815.0,641.3807,641.5053,641.1794,641.5053,815.0
2021-06-03 13:55:00,669.72,669.72,668.75,669.0,1200.0,641.7928,641.7928,640.8632,641.1028,1200.0
2021-06-03 14:00:00,669.18,669.46,668.49,669.46,2473.0,641.2753,641.5436,640.614,641.5436,2473.0
2021-06-03 14:05:00,669.91,669.98,668.89,669.21,600.0,641.9748,642.0419,640.9974,641.304,600.0
2021-06-03 14:10:00,669.21,669.44,669.21,669.44,300.0,641.304,641.5244,641.304,641.5244,300.0
2021-06-03 14:15:00,668.84,668.92,668.52,668.86,1600.0,640.9495,641.0261,640.6428,640.9686,1600.0
2021-06-03 14:20:00,668.73,669.36,668.72,669.36,700.0,640.844,641.4478,640.8345,641.4478,700.0
2021-06-03 14:25:00,669.21,669.74,668.8,669.16,1119.0,641.304,641.8119,640.9111,641.2561,1119.0
2021-06-03 14:30:00,669.5,669.54,668.86,669.17,1136.0,641.5819,641.6203,640.9686,641.2657,1136.0
2021-06-03 14:35:00,669.0,670.09,668.94,669.24,2980.0,641.1028,642.1473,641.0453,641.3328,2980.0
2021-06-03 14:40:00,669.24,669.24,668.87,669.0,400.0,641.3328,641.3328,640.9782,641.1028,400.0
2021-06-03 14:45:00,668.91,669.29,668.83,669.29,1524.0,641.0165,641.3807,640.9399,641.3807,1524.0
2021-06-03 14:50:00,669.11,669.27,668.83,669.25,755.0,641.2082,641.3615,640.9399,641.3424,755.0
2021-06-03 14:55:00,669.0,669.11,668.27,668.27,6092.0,641.1028,641.2082,640.4032,640.4032,6092.0
2021-06-03 15:00:00,668.59,669.48,668.44,669.17,2100.0,640.7099,641.5628,640.5661,641.2657,2100.0
2021-06-03 15:05:00,668.75,669.42,668.57,669.08,2588.0,640.8632,641.5053,640.6907,641.1794,2588.0
2021-06-03 15:10:00,668.88,669.69,668.88,669.28,1450.0,640.9878,641.764,640.9878,641.3711,1450.0
2021-06-03 15:15:00,669.26,669.26,668.24,668.25,5633.0,641.3519,641.3519,640.3745,640.3841,5633.0
2021-06-03 15:20:00,668.27,669.31,668.25,669.31,4512.0,640.4032,641.3999,640.3841,641.3999,4512.0
2021-06-03 15:25:00,669.08,669.16,668.83,669.16,1695.0,641.1794,641.2561,640.9399,641.2561,1695.0
2021-06-03 15:30:00,669.22,669.6,668.85,669.33,5189.0,641.3136,641.6778,640.959,641.419,5189.0
2021-06-03 15:35:00,669.22,669.37,668.17,669.06,1908.0,641.3136,641.4574,640.3074,641.1603,1908.0
2021-06-03 15:40:00,669.21,669.27,667.72,667.91,1809.0,641.304,641.3615,639.8762,640.0582,1809.0
2021-06-03 15:45:00,667.83,668.31,667.37,667.89,9263.0,639.9816,640.4416,639.5408,640.0391,9263.0
2021-06-03 15:50:00,668.43,668.43,666.33,666.33,6922.0,640.5566,640.5566,638.5441,638.5441,6922.0
2021-06-03 15:55:00,666.89,667.72,665.86,665.86,24266.0,639.0808,639.8762,638.0937,638.0937,24266.0
2021-06-04 09:30:00,674.62,675.25,673.09,674.77,22647.0,646.4884,647.0922,645.0222,646.6322,22647.0
2021-06-04 09:35:00,674.95,676.95,674.71,676.83,8033.0,646.8047,648.7213,646.5747,648.6063,8033.0
2021-06-04 09:40:00,676.91,677.43,675.05,675.33,10352.0,648.6829,649.1813,646.9005,647.1688,10352.0
2021-06-04 09:45:00,675.63,677.2,675.63,676.53,2607.0,647.4563,648.9608,647.4563,648.3188,2607.0
2021-06-04 09:50:00,676.63,677.68,676.63,677.15,3473.0,648.4146,649.4208,648.4146,648.9129,3473.0
2021-06-04 09:55:00,677.18,679.35,677.18,679.35,9619.0,648.9417,651.0212,648.9417,651.0212,9619.0
2021-06-04 10:00:00,679.23,680.91,678.84,679.69,6879.0,650.9062,652.5161,650.5325,651.347,6879.0
2021-06-04 10:05:00,679.68,680.11,679.35,679.35,5842.0,651.3374,651.7495,651.0212,651.0212,5842.0
2021-06-04 10:10:00,679.73,680.32,679.35,679.63,2100.0,651.3853,651.9507,651.0212,651.2895,2100.0
2021-06-04 10:15:00,679.55,680.14,679.08,679.46,2281.0,651.2128,651.7782,650.7624,651.1266,2281.0
2021-06-04 10:20:00,679.55,680.31,678.55,680.31,3419.0,651.2128,651.9412,650.2545,651.9412,3419.0
2021-06-04 10:25:00,680.34,680.48,679.94,680.12,2394.0,651.9699,652.1041,651.5866,651.7591,2394.0
2021-06-04 10:30:00,680.36,680.74,679.22,679.3,3167.0,651.9891,652.3532,650.8966,650.9733,3167.0
2021-06-04 10:35:00,679.47,680.1,679.24,679.98,2996.0,651.1362,651.7399,650.9158,651.6249,2996.0
2021-06-04 10:40:00,680.93,680.93,680.19,680.45,900.0,652.5353,652.5353,651.8262,652.0753,900.0
2021-06-04 10:45:00,680.13,681.49,679.93,681.41,3060.0,651.7687,653.072,651.577,652.9953,3060.0
2021-06-04 10:50:00,681.37,681.39,680.67,680.73,1774.0,652.957,652.9761,652.2861,652.3436,1774.0
2021-06-04 10:55:00,680.95,681.32,680.8,681.09,2838.0,652.5545,652.909,652.4107,652.6886,2838.0
2021-06-04 11:00:00,681.1,681.1,680.0,680.0,3430.0,652.6982,652.6982,651.6441,651.6441,3430.0
2021-06-04 11:05:00,680.1,680.65,680.09,680.52,1200.0,651.7399,652.267,651.7303,652.1424,1200.0
2021-06-04 11:10:00,680.64,680.8,679.83,680.02,2638.0,652.2574,652.4107,651.4812,651.6632,2638.0
2021-06-04 11:15:00,679.79,680.59,679.78,680.05,3310.0,651.4428,652.2095,651.4333,651.692,3310.0
2021-06-04 11:20:00,679.9,680.15,679.63,679.86,2228.0,651.5483,651.7878,651.2895,651.5099,2228.0
2021-06-04 11:25:00,680.27,680.27,679.28,679.58,1553.0,651.9028,651.9028,650.9541,651.2416,1553.0
2021-06-04 11:30:00,679.73,680.29,679.5,679.5,2530.0,651.3853,651.922,651.1649,651.1649,2530.0
2021-06-04 11:35:00,679.42,679.47,678.38,678.64,3200.0,651.0883,651.1362,650.0916,650.3408,3200.0
2021-06-04 11:40:00,678.93,679.64,678.74,679.29,800.0,650.6187,651.2991,650.4366,650.9637,800.0
2021-06-04 11:45:00,679.28,679.36,678.98,679.1,1976.0,650.9541,651.0308,650.6666,650.7816,1976.0
2021-06-04 11:50:00,678.81,678.9,677.57,677.57,2547.0,650.5037,650.59,649.3154,649.3154,2547.0
2021-06-04 11:55:00,678.2,678.32,677.29,677.3,2829.0,649.9191,650.0341,649.0471,649.0567,2829.0
2021-06-04 12:00:00,677.63,677.77,677.21,677.62,730.0,649.3729,649.5071,648.9704,649.3633,730.0
2021-06-04 12:05:00,677.94,678.43,677.94,678.43,700.0,649.67,650.1396,649.67,650.1396,700.0
2021-06-04 12:10:00,678.95,679.27,678.95,679.27,600.0,650.6379,650.9445,650.6379,650.9445,600.0
2021-06-04 12:15:00,679.47,680.0,679.2,679.93,1664.0,651.1362,651.6441,650.8774,651.577,1664.0
2021-06-04 12:20:00,680.08,681.0,680.08,680.65,1885.0,651.7207,652.6024,651.7207,652.267,1885.0
2021-06-04 12:25:00,680.33,680.53,679.92,679.92,650.0,651.9603,652.152,651.5674,651.5674,650.0
2021-06-04 12:30:00,680.62,680.79,680.57,680.79,700.0,652.2382,652.4011,652.1903,652.4011,700.0
2021-06-04 12:35:00,680.61,681.39,680.61,681.12,1200.0,652.2286,652.9761,652.2286,652.7174,1200.0
2021-06-04 12:40:00,681.14,681.37,680.9,681.1,1300.0,652.7365,652.957,652.5066,652.6982,1300.0
2021-06-04 12:45:00,681.25,681.25,680.93,680.99,700.0,652.842,652.842,652.5353,652.5928,700.0
2021-06-04 12:50:00,681.14,681.36,680.98,680.98,714.0,652.7365,652.9474,652.5832,652.5832,714.0
2021-06-04 12:55:00,681.16,681.44,681.08,681.41,1480.0,652.7557,653.024,652.679,652.9953,1480.0
2021-06-04 13:00:00,681.36,681.87,681.33,681.38,1500.0,652.9474,653.4361,652.9186,652.9665,1500.0
2021-06-04 13:05:00,681.64,681.88,681.64,681.88,364.0,653.2157,653.4457,653.2157,653.4457,364.0
2021-06-04 13:10:00,681.31,681.38,680.84,680.84,760.0,652.8995,652.9665,652.4491,652.4491,760.0
2021-06-04 13:15:00,680.88,681.61,680.4,681.61,700.0,652.4874,653.1869,652.0274,653.1869,700.0
2021-06-04 13:20:00,681.25,681.6,681.14,681.14,700.0,652.842,653.1774,652.7365,652.7365,700.0
2021-06-04 13:25:00,681.14,681.44,681.03,681.03,1150.0,652.7365,653.024,652.6311,652.6311,1150.0
2021-06-04 13:30:00,680.7,681.34,680.7,680.91,2400.0,652.3149,652.9282,652.3149,652.5161,2400.0
2021-06-04 13:35:00,681.29,681.29,680.56,680.57,670.0,652.8803,652.8803,652.1807,652.1903,670.0
2021-06-04 13:40:00,680.98,681.75,680.95,681.75,900.0,652.5832,653.3211,652.5545,653.3211,900.0
2021-06-04 13:45:00,681.31,681.31,680.61,680.81,1024.0,652.8995,652.8995,652.2286,652.4203,1024.0
2021-06-04 13:50:00,681.76,682.68,681.59,682.67,4771.0,653.3307,654.2123,653.1678,654.2027,4771.0
2021-06-04 13:55:00,682.67,683.23,682.47,683.0,3387.0,654.2027,654.7394,654.0111,654.519,3387.0
2021-06-04 14:00:00,683.12,683.54,682.32,682.37,3057.0,654.634,655.0365,653.8673,653.9153,3057.0
2021-06-04 14:05:00,682.65,683.01,682.62,682.62,1100.0,654.1836,654.5286,654.1548,654.1548,1100.0
2021-06-04 14:10:00,682.89,682.89,682.57,682.73,1100.0,654.4136,654.4136,654.1069,654.2602,1100.0
2021-06-04 14:15:00,683.0,683.11,682.29,682.32,1400.0,654.519,654.6244,653.8386,653.8673,1400.0
2021-06-04 14:20:00,682.3,682.42,682.01,682.01,400.0,653.8482,653.9632,653.5703,653.5703,400.0
2021-06-04 14:25:00,682.0,682.07,681.32,681.69,1117.0,653.5607,653.6278,652.909,653.2636,1117.0
2021-06-04 14:30:00,682.14,682.44,682.14,682.44,1112.0,653.6948,653.9823,653.6948,653.9823,1112.0
2021-06-04 14:35:00,682.45,682.98,681.98,682.98,964.0,653.9919,654.4998,653.5415,654.4998,964.0
2021-06-04 14:40:00,682.56,683.24,682.41,683.23,4100.0,654.0973,654.749,653.9536,654.7394,4100.0
2021-06-04 14:45:00,682.81,683.53,682.81,683.53,1559.0,654.3369,655.0269,654.3369,655.0269,1559.0
2021-06-04 14:50:00,683.32,683.61,682.85,683.61,2109.0,654.8256,655.1035,654.3752,655.1035,2109.0
2021-06-04 14:55:00,683.14,683.14,682.75,683.0,6557.0,654.6531,654.6531,654.2794,654.519,6557.0
2021-06-04 15:00:00,683.25,683.43,682.89,683.22,1000.0,654.7586,654.9311,654.4136,654.7298,1000.0
2021-06-04 15:05:00,683.31,683.36,682.75,682.88,2793.0,654.8161,654.864,654.2794,654.404,2793.0
2021-06-04 15:10:00,683.01,683.43,683.01,683.43,4805.0,654.5286,654.9311,654.5286,654.9311,4805.0
2021-06-04 15:15:00,683.39,683.62,682.93,683.29,1824.0,654.8927,655.1131,654.4519,654.7969,1824.0
2021-06-04 15:20:00,683.45,683.77,683.15,683.5,2493.0,654.9502,655.2569,654.6627,654.9981,2493.0
2021-06-04 15:25:00,683.3,684.0,683.27,683.8,5077.0,654.8065,655.4773,654.7777,655.2856,5077.0
2021-06-04 15:30:00,683.68,683.68,682.57,682.65,5037.0,655.1706,655.1706,654.1069,654.1836,5037.0
2021-06-04 15:35:00,682.62,682.82,682.17,682.82,3215.0,654.1548,654.3465,653.7236,654.3465,3215.0
2021-06-04 15:40:00,682.6,682.87,682.19,682.63,3372.0,654.1357,654.3944,653.7428,654.1644,3372.0
2021-06-04 15:45:00,683.26,683.88,683.03,683.62,5061.0,654.7681,655.3623,654.5477,655.1131,5061.0
2021-06-04 15:50:00,683.55,684.02,683.29,683.29,7241.0,655.046,655.4965,654.7969,654.7969,7241.0
2021-06-04 15:55:00,683.12,683.41,682.05,683.31,24215.0,654.634,654.9119,653.6086,654.8161,24215.0
2021-06-07 09:30:00,679.85,680.18,676.48,678.16,24722.0,651.5003,651.8166,648.2709,649.8808,24722.0
2021-06-07 09:35:00,678.69,680.1,677.89,678.09,10760.0,650.3887,651.7399,649.6221,649.8137,10760.0
2021-06-07 09:40:00,677.85,679.63,677.85,678.88,5414.0,649.5837,651.2895,649.5837,650.5708,5414.0
2021-06-07 09:45:00,678.93,679.94,678.57,679.9,2811.0,650.6187,651.5866,650.2737,651.5483,2811.0
2021-06-07 09:50:00,680.31,680.31,677.83,678.93,5881.0,651.9412,651.9412,649.5646,650.6187,5881.0
2021-06-07 09:55:00,679.2,681.29,679.2,681.18,4646.0,650.8774,652.8803,650.8774,652.7749,4646.0
2021-06-07 10:00:00,681.24,681.75,680.44,680.87,6402.0,652.8324,653.3211,652.0657,652.4778,6402.0
2021-06-07 10:05:00,680.64,682.43,680.64,681.71,6100.0,652.2574,653.9728,652.2574,653.2828,6100.0
2021-06-07 10:10:00,681.71,682.66,681.12,682.04,4826.0,653.2828,654.1932,652.7174,653.599,4826.0
2021-06-07 10:15:00,682.01,682.02,679.26,679.26,7218.0,653.5703,653.5799,650.9349,650.9349,7218.0
2021-06-07 10:20:00,679.22,681.23,679.21,680.44,8567.0,650.8966,652.8228,650.887,652.0657,8567.0
2021-06-07 10:25:00,680.62,680.7,679.61,680.22,4612.0,652.2382,652.3149,651.2703,651.8549,4612.0
2021-06-07 10:30:00,680.25,680.74,679.55,680.13,3585.0,651.8837,652.3532,651.2128,651.7687,3585.0
2021-06-07 10:35:00,680.11,680.75,679.83,680.51,4213.0,651.7495,652.3628,651.4812,652.1328,4213.0
2021-06-07 10:40:00,680.39,681.19,680.05,681.19,3082.0,652.0178,652.7845,651.692,652.7845,3082.0
2021-06-07 10:45:00,681.11,681.69,680.66,681.69,3814.0,652.7078,653.2636,652.2766,653.2636,3814.0
2021-06-07 10:50:00,681.82,682.09,681.06,681.39,4606.0,653.3882,653.6469,652.6599,652.9761,4606.0
2021-06-07 10:55:00,681.35,681.98,681.11,681.73,4222.0,652.9378,653.5415,652.7078,653.3019,4222.0
2021-06-07 11:00:00,681.48,681.48,680.81,681.34,3330.0,653.0624,653.0624,652.4203,652.9282,3330.0
2021-06-07 11:05:00,681.16,682.05,680.98,681.97,10460.0,652.7557,653.6086,652.5832,653.5319,10460.0
2021-06-07 11:10:00,681.85,682.67,681.69,682.44,4664.0,653.4169,654.2027,653.2636,653.9823,4664.0
2021-06-07 11:15:00,682.66,682.95,681.96,681.96,3356.0,654.1932,654.4711,653.5224,653.5224,3356.0
2021-06-07 11:20:00,681.88,681.91,680.66,681.19,2903.0,653.4457,653.4744,652.2766,652.7845,2903.0
2021-06-07 11:25:00,681.08,681.47,680.71,680.76,7228.0,652.679,653.0528,652.3245,652.3724,7228.0
2021-06-07 11:30:00,681.69,681.69,680.69,680.7,8043.0,653.2636,653.2636,652.3053,652.3149,8043.0
2021-06-07 11:35:00,680.94,681.14,680.79,681.0,1600.0,652.5449,652.7365,652.4011,652.6024,1600.0
2021-06-07 11:40:00,680.94,680.99,680.18,680.53,2300.0,652.5449,652.5928,651.8166,652.152,2300.0
2021-06-07 11:45:00,680.79,681.35,680.48,681.35,1612.0,652.4011,652.9378,652.1041,652.9378,1612.0
2021-06-07 11:50:00,681.49,681.94,681.49,681.61,1200.0,653.072,653.5032,653.072,653.1869,1200.0
2021-06-07 11:55:00,681.74,682.0,681.37,681.87,2302.0,653.3115,653.5607,652.957,653.4361,2302.0
2021-06-07 12:00:00,681.8,682.38,681.8,682.38,500.0,653.369,653.9248,653.369,653.9248,500.0
2021-06-07 12:05:00,682.6,682.75,682.55,682.56,502.0,654.1357,654.2794,654.0877,654.0973,502.0
2021-06-07 12:10:00,682.89,683.0,682.73,682.88,2645.0,654.4136,654.519,654.2602,654.404,2645.0
2021-06-07 12:15:00,683.0,683.6,683.0,683.13,4566.0,654.519,655.094,654.519,654.6436,4566.0
2021-06-07 12:20:00,683.63,683.63,683.12,683.15,1408.0,655.1227,655.1227,654.634,654.6627,1408.0
2021-06-07 12:25:00,683.05,683.42,682.41,683.42,1559.0,654.5669,654.9215,653.9536,654.9215,1559.0
2021-06-07 12:30:00,683.76,684.09,683.02,684.05,4129.0,655.2473,655.5635,654.5382,655.5252,4129.0
2021-06-07 12:35:00,683.15,683.52,683.1,683.52,1000.0,654.6627,655.0173,654.6148,655.0173,1000.0
2021-06-07 12:40:00,683.71,684.41,683.19,684.17,1722.0,655.1994,655.8702,654.7011,655.6402,1722.0
2021-06-07 12:45:00,683.94,684.35,683.54,684.31,5581.0,655.4198,655.8127,655.0365,655.7744,5581.0
2021-06-07 12:50:00,684.02,684.07,683.83,684.07,400.0,655.4965,655.5444,655.3144,655.5444,400.0
2021-06-07 12:55:00,684.11,684.11,683.89,683.95,500.0,655.5827,655.5827,655.3719,655.4294,500.0
2021-06-07 13:00:00,683.75,683.9,683.75,683.75,400.0,655.2377,655.3815,655.2377,655.2377,400.0
2021-06-07 13:05:00,683.59,683.59,683.18,683.18,1490.0,655.0844,655.0844,654.6915,654.6915,1490.0
2021-06-07 13:10:00,683.14,683.15,682.5,682.77,1874.0,654.6531,654.6627,654.0398,654.2986,1874.0
2021-06-07 13:15:00,683.14,683.32,683.04,683.04,333.0,654.6531,654.8256,654.5573,654.5573,333.0
2021-06-07 13:20:00,683.3,683.57,683.23,683.54,1223.0,654.8065,655.0652,654.7394,655.0365,1223.0
2021-06-07 13:25:00,683.08,683.13,683.02,683.02,828.0,654.5956,654.6436,654.5382,654.5382,828.0
2021-06-07 13:30:00,682.44,682.75,682.44,682.63,833.0,653.9823,654.2794,653.9823,654.1644,833.0
2021-06-07 13:35:00,682.47,682.81,682.22,682.61,4094.0,654.0111,654.3369,653.7715,654.1452,4094.0
2021-06-07 13:40:00,682.98,683.07,682.59,683.04,1700.0,654.4998,654.5861,654.1261,654.5573,1700.0
2021-06-07 13:45:00,683.0,683.14,682.54,682.84,800.0,654.519,654.6531,654.0782,654.3657,800.0
2021-06-07 13:50:00,682.85,683.41,682.61,683.4,2119.0,654.3752,654.9119,654.1452,654.9023,2119.0
2021-06-07 13:55:00,683.1,683.35,682.38,682.63,919.0,654.6148,654.8544,653.9248,654.1644,919.0
2021-06-07 14:00:00,682.6,683.2,682.43,682.85,2225.0,654.1357,654.7106,653.9728,654.3752,2225.0
2021-06-07 14:05:00,682.96,683.28,682.85,683.27,458.0,654.4807,654.7873,654.3752,654.7777,458.0
2021-06-07 14:10:00,683.07,683.22,682.89,682.89,1164.0,654.5861,654.7298,654.4136,654.4136,1164.0
2021-06-07 14:15:00,682.83,683.0,682.58,682.58,900.0,654.3561,654.519,654.1165,654.1165,900.0
2021-06-07 14:20:00,682.89,683.2,682.88,683.02,600.0,654.4136,654.7106,654.404,654.5382,600.0
2021-06-07 14:25:00,682.93,682.93,682.89,682.89,300.0,654.4519,654.4519,654.4136,654.4136,300.0
2021-06-07 14:30:00,682.49,682.71,682.27,682.27,1105.0,654.0303,654.2411,653.8194,653.8194,1105.0
2021-06-07 14:35:00,682.0,682.33,681.77,681.77,1966.0,653.5607,653.8769,653.3403,653.3403,1966.0
2021-06-07 14:40:00,681.82,681.82,681.5,681.5,300.0,653.3882,653.3882,653.0815,653.0815,300.0
2021-06-07 14:45:00,681.75,681.75,681.44,681.44,770.0,653.3211,653.3211,653.024,653.024,770.0
2021-06-07 14:50:00,681.88,681.89,681.6,681.61,700.0,653.4457,653.4553,653.1774,653.1869,700.0
2021-06-07 14:55:00,681.52,682.45,681.45,682.21,1030.0,653.1007,653.9919,653.0336,653.7619,1030.0
2021-06-07 15:00:00,682.3,682.58,682.02,682.41,6374.0,653.8482,654.1165,653.5799,653.9536,6374.0
2021-06-07 15:05:00,682.58,682.74,682.21,682.21,4072.0,654.1165,654.2698,653.7619,653.7619,4072.0
2021-06-07 15:10:00,682.52,683.13,682.41,682.95,900.0,654.059,654.6436,653.9536,654.4711,900.0
2021-06-07 15:15:00,682.92,683.06,682.86,682.86,1300.0,654.4423,654.5765,654.3848,654.3848,1300.0
2021-06-07 15:20:00,682.88,683.35,682.87,683.35,798.0,654.404,654.8544,654.3944,654.8544,798.0
2021-06-07 15:25:00,683.38,683.5,682.69,682.69,2068.0,654.8831,654.9981,654.2219,654.2219,2068.0
2021-06-07 15:30:00,682.73,683.08,682.52,682.83,1500.0,654.2602,654.5956,654.059,654.3561,1500.0
2021-06-07 15:35:00,682.4,682.62,681.84,681.85,1815.0,653.944,654.1548,653.4074,653.4169,1815.0
2021-06-07 15:40:00,681.8,682.02,680.81,680.81,2740.0,653.369,653.5799,652.4203,652.4203,2740.0
2021-06-07 15:45:00,680.78,681.4,680.13,681.3,2752.0,652.3916,652.9857,651.7687,652.8899,2752.0
2021-06-07 15:50:00,681.48,681.91,681.25,681.36,4675.0,653.0624,653.4744,652.842,652.9474,4675.0
2021-06-07 15:55:00,681.51,682.15,681.25,681.32,11599.0,653.0911,653.7044,652.842,652.909,11599.0
2021-06-08 09:30:00,690.72,691.63,688.73,689.26,25461.0,661.9171,662.7891,660.01,660.5179,25461.0
2021-06-08 09:35:00,689.76,692.03,689.23,692.03,11323.0,660.9971,663.1724,660.4892,663.1724,11323.0
2021-06-08 09:40:00,692.12,692.12,690.64,691.0,3691.0,663.2587,663.2587,661.8404,662.1854,3691.0
2021-06-08 09:45:00,690.68,691.16,688.89,689.19,12488.0,661.8787,662.3387,660.1634,660.4509,12488.0
2021-06-08 09:50:00,689.27,689.31,685.62,686.24,13401.0,660.5275,660.5659,657.0297,657.6239,13401.0
2021-06-08 09:55:00,686.12,686.38,684.68,685.11,11044.0,657.5089,657.758,656.1289,656.541,11044.0
2021-06-08 10:00:00,685.29,685.29,683.33,683.98,13819.0,656.7135,656.7135,654.8352,655.4581,13819.0
2021-06-08 10:05:00,683.9,685.31,683.65,685.07,4800.0,655.3815,656.7327,655.1419,656.5027,4800.0
2021-06-08 10:10:00,685.02,686.16,684.91,684.96,25033.0,656.4548,657.5472,656.3493,656.3973,25033.0
2021-06-08 10:15:00,683.98,684.3,683.04,683.51,2980.0,655.4581,655.7648,654.5573,655.0077,2980.0
2021-06-08 10:20:00,683.74,683.74,681.54,681.64,5320.0,655.2281,655.2281,653.1199,653.2157,5320.0
2021-06-08 10:25:00,681.95,682.8,681.88,681.88,3003.0,653.5128,654.3273,653.4457,653.4457,3003.0
2021-06-08 10:30:00,682.01,682.1,681.11,681.27,6369.0,653.5703,653.6565,652.7078,652.8611,6369.0
2021-06-08 10:35:00,681.04,681.04,679.51,679.51,5668.0,652.6407,652.6407,651.1745,651.1745,5668.0
2021-06-08 10:40:00,679.73,680.77,679.55,680.36,6554.0,651.3853,652.382,651.2128,651.9891,6554.0
2021-06-08 10:45:00,680.48,681.24,680.08,680.96,3915.0,652.1041,652.8324,651.7207,652.5641,3915.0
2021-06-08 10:50:00,680.98,681.49,679.66,679.85,5291.0,652.5832,653.072,651.3183,651.5003,5291.0
2021-06-08 10:55:00,679.69,680.19,679.26,679.26,4189.0,651.347,651.8262,650.9349,650.9349,4189.0
2021-06-08 11:00:00,679.64,680.38,678.54,678.77,2817.0,651.2991,652.0082,650.245,650.4654,2817.0
2021-06-08 11:05:00,678.77,680.33,678.77,680.33,1500.0,650.4654,651.9603,650.4654,651.9603,1500.0
2021-06-08 11:10:00,679.99,679.99,678.37,678.37,2500.0,651.6345,651.6345,650.0821,650.0821,2500.0
2021-06-08 11:15:00,678.57,679.35,678.57,678.7,2035.0,650.2737,651.0212,650.2737,650.3983,2035.0
2021-06-08 11:20:00,678.34,678.72,677.53,678.53,4897.0,650.0533,650.4175,649.2771,650.2354,4897.0
2021-06-08 11:25:00,678.53,678.81,678.03,678.79,3059.0,650.2354,650.5037,649.7562,650.4845,3059.0
2021-06-08 11:30:00,678.47,678.79,678.41,678.63,1200.0,650.1779,650.4845,650.1204,650.3312,1200.0
2021-06-08 11:35:00,678.13,678.13,677.11,677.77,1500.0,649.8521,649.8521,648.8746,649.5071,1500.0
2021-06-08 11:40:00,677.42,678.51,677.0,678.51,2037.0,649.1717,650.2162,648.7692,650.2162,2037.0
2021-06-08 11:45:00,678.43,678.43,677.73,678.0,1200.0,650.1396,650.1396,649.4687,649.7275,1200.0
2021-06-08 11:50:00,676.63,677.38,676.55,677.06,1423.0,648.4146,649.1333,648.3379,648.8267,1423.0
2021-06-08 11:55:00,677.47,677.98,677.42,677.98,1342.0,649.2196,649.7083,649.1717,649.7083,1342.0
2021-06-08 12:00:00,677.79,678.59,677.38,678.36,1300.0,649.5262,650.2929,649.1333,650.0725,1300.0
2021-06-08 12:05:00,678.64,678.65,678.2,678.29,400.0,650.3408,650.3504,649.9191,650.0054,400.0
2021-06-08 12:10:00,677.6,678.83,677.4,678.83,800.0,649.3442,650.5229,649.1525,650.5229,800.0
2021-06-08 12:15:00,678.89,679.18,678.81,679.11,1200.0,650.5804,650.8583,650.5037,650.7912,1200.0
2021-06-08 12:20:00,678.83,678.83,678.0,678.0,1935.0,650.5229,650.5229,649.7275,649.7275,1935.0
2021-06-08 12:25:00,678.13,678.43,677.6,678.43,835.0,649.8521,650.1396,649.3442,650.1396,835.0
2021-06-08 12:30:00,678.6,678.87,678.31,678.31,727.0,650.3025,650.5612,650.0246,650.0246,727.0
2021-06-08 12:35:00,678.86,678.86,678.04,678.04,800.0,650.5516,650.5516,649.7658,649.7658,800.0
2021-06-08 12:40:00,678.27,678.55,677.88,678.03,800.0,649.9862,650.2545,649.6125,649.7562,800.0
2021-06-08 12:45:00,678.0,678.57,678.0,678.57,700.0,649.7275,650.2737,649.7275,650.2737,700.0
2021-06-08 12:50:00,678.5,679.9,678.5,679.9,1275.0,650.2066,651.5483,650.2066,651.5483,1275.0
2021-06-08 12:55:00,679.91,680.29,679.91,680.25,1125.0,651.5578,651.922,651.5578,651.8837,1125.0
2021-06-08 13:00:00,680.59,680.59,679.87,680.59,1650.0,652.2095,652.2095,651.5195,652.2095,1650.0
2021-06-08 13:05:00,680.5,680.5,680.5,680.5,200.0,652.1232,652.1232,652.1232,652.1232,200.0
2021-06-08 13:10:00,680.65,680.69,680.26,680.26,907.0,652.267,652.3053,651.8932,651.8932,907.0
2021-06-08 13:15:00,680.0,680.59,680.0,680.41,600.0,651.6441,652.2095,651.6441,652.037,600.0
2021-06-08 13:20:00,679.84,680.76,679.84,680.72,1725.0,651.4908,652.3724,651.4908,652.3341,1725.0
2021-06-08 13:25:00,681.02,681.02,680.5,680.5,250.0,652.6216,652.6216,652.1232,652.1232,250.0
2021-06-08 13:30:00,680.97,681.32,680.65,680.66,1068.0,652.5736,652.909,652.267,652.2766,1068.0
2021-06-08 13:35:00,681.12,681.34,681.1,681.1,323.0,652.7174,652.9282,652.6982,652.6982,323.0
2021-06-08 13:40:00,680.77,681.24,680.5,681.09,1239.0,652.382,652.8324,652.1232,652.6886,1239.0
2021-06-08 13:45:00,681.7,681.76,681.33,681.34,1600.0,653.2732,653.3307,652.9186,652.9282,1600.0
2021-06-08 13:50:00,681.51,681.56,681.19,681.2,614.0,653.0911,653.139,652.7845,652.794,614.0
2021-06-08 13:55:00,681.34,681.59,681.26,681.26,900.0,652.9282,653.1678,652.8515,652.8515,900.0
2021-06-08 14:00:00,680.75,681.87,680.75,681.87,300.0,652.3628,653.4361,652.3628,653.4361,300.0
2021-06-08 14:05:00,681.46,681.79,681.37,681.57,3247.0,653.0432,653.3594,652.957,653.1486,3247.0
2021-06-08 14:10:00,681.73,681.87,681.5,681.53,1286.0,653.3019,653.4361,653.0815,653.1103,1286.0
2021-06-08 14:15:00,681.11,681.11,681.11,681.11,348.0,652.7078,652.7078,652.7078,652.7078,348.0
2021-06-08 14:20:00,681.11,681.11,681.11,681.11,0.0,652.7078,652.7078,652.7078,652.7078,0.0
2021-06-08 14:25:00,680.57,680.57,680.16,680.16,400.0,652.1903,652.1903,651.7974,651.7974,400.0
2021-06-08 14:30:00,680.44,680.66,680.44,680.58,600.0,652.0657,652.2766,652.0657,652.1999,600.0
2021-06-08 14:35:00,680.41,680.41,680.0,680.38,729.0,652.037,652.037,651.6441,652.0082,729.0
2021-06-08 14:40:00,680.29,680.29,679.83,679.86,1100.0,651.922,651.922,651.4812,651.5099,1100.0
2021-06-08 14:45:00,679.89,679.98,679.88,679.88,600.0,651.5387,651.6249,651.5291,651.5291,600.0
2021-06-08 14:50:00,679.83,680.17,679.76,680.09,1300.0,651.4812,651.807,651.4141,651.7303,1300.0
2021-06-08 14:55:00,680.46,680.46,680.37,680.37,263.0,652.0849,652.0849,651.9987,651.9987,263.0
2021-06-08 15:00:00,680.81,681.6,680.81,681.6,1000.0,652.4203,653.1774,652.4203,653.1774,1000.0
2021-06-08 15:05:00,681.38,681.39,680.08,680.49,9871.0,652.9665,652.9761,651.7207,652.1137,9871.0
2021-06-08 15:10:00,680.51,680.83,679.55,679.76,9615.0,652.1328,652.4395,651.2128,651.4141,9615.0
2021-06-08 15:15:00,679.74,679.74,678.92,678.92,1600.0,651.3949,651.3949,650.6091,650.6091,1600.0
2021-06-08 15:20:00,678.94,679.0,677.88,678.24,4118.0,650.6283,650.6858,649.6125,649.9575,4118.0
2021-06-08 15:25:00,678.09,678.66,677.91,678.59,1170.0,649.8137,650.36,649.6412,650.2929,1170.0
2021-06-08 15:30:00,678.39,678.92,678.35,678.9,2200.0,650.1012,650.6091,650.0629,650.59,2200.0
2021-06-08 15:35:00,679.11,679.11,678.56,678.56,700.0,650.7912,650.7912,650.2641,650.2641,700.0
2021-06-08 15:40:00,678.72,679.11,678.6,678.94,1713.0,650.4175,650.7912,650.3025,650.6283,1713.0
2021-06-08 15:45:00,678.98,679.03,678.42,678.42,1216.0,650.6666,650.7145,650.13,650.13,1216.0
2021-06-08 15:50:00,678.77,680.55,678.69,680.0,8881.0,650.4654,652.1711,650.3887,651.6441,8881.0
2021-06-08 15:55:00,680.25,680.77,679.69,680.73,18464.0,651.8837,652.382,651.347,652.3436,18464.0
2021-06-09 09:30:00,685.1,687.41,684.27,685.75,29959.0,656.5314,658.7451,655.736,657.1543,29959.0
2021-06-09 09:35:00,685.55,687.12,685.17,685.36,8995.0,656.9626,658.4672,656.5985,656.7806,8995.0
2021-06-09 09:40:00,685.23,686.12,684.32,685.27,3088.0,656.656,657.5089,655.7839,656.6943,3088.0
2021-06-09 09:45:00,685.74,688.06,685.73,685.85,6029.0,657.1447,659.368,657.1351,657.2501,6029.0
2021-06-09 09:50:00,685.53,685.56,683.5,684.11,4966.0,656.9435,656.9722,654.9981,655.5827,4966.0
2021-06-09 09:55:00,684.17,685.01,683.83,684.25,3035.0,655.6402,656.4452,655.3144,655.7169,3035.0
2021-06-09 10:00:00,683.94,684.53,682.78,683.65,3110.0,655.4198,655.9852,654.3082,655.1419,3110.0
2021-06-09 10:05:00,683.36,684.22,683.08,683.16,5673.0,654.864,655.6881,654.5956,654.6723,5673.0
2021-06-09 10:10:00,683.44,683.81,683.08,683.08,2013.0,654.9406,655.2952,654.5956,654.5956,2013.0
2021-06-09 10:15:00,682.4,683.75,682.23,683.75,3409.0,653.944,655.2377,653.7811,655.2377,3409.0
2021-06-09 10:20:00,683.42,683.95,682.95,683.12,3950.0,654.9215,655.4294,654.4711,654.634,3950.0
2021-06-09 10:25:00,683.0,684.24,683.0,683.42,1303.0,654.519,655.7073,654.519,654.9215,1303.0
2021-06-09 10:30:00,683.87,684.19,683.05,683.45,3642.0,655.3527,655.6594,654.5669,654.9502,3642.0
2021-06-09 10:35:00,683.06,683.48,682.93,683.48,1515.0,654.5765,654.979,654.4519,654.979,1515.0
2021-06-09 10:40:00,683.9,684.51,683.9,684.03,900.0,655.3815,655.966,655.3815,655.506,900.0
2021-06-09 10:45:00,684.05,684.28,683.25,683.57,3200.0,655.5252,655.7456,654.7586,655.0652,3200.0
2021-06-09 10:50:00,684.12,684.97,684.0,684.93,2400.0,655.5923,656.4068,655.4773,656.3685,2400.0
2021-06-09 10:55:00,684.47,684.84,684.44,684.84,1100.0,655.9277,656.2823,655.8989,656.2823,1100.0
2021-06-09 11:00:00,684.99,686.21,684.8,686.21,2367.0,656.426,657.5951,656.2439,657.5951,2367.0
2021-06-09 11:05:00,686.12,686.13,685.44,686.13,2600.0,657.5089,657.5185,656.8572,657.5185,2600.0
2021-06-09 11:10:00,686.06,686.08,685.47,685.8,4859.0,657.4514,657.4705,656.886,657.2022,4859.0
2021-06-09 11:15:00,685.41,685.98,685.27,685.84,3549.0,656.8285,657.3747,656.6943,657.2406,3549.0
2021-06-09 11:20:00,685.87,687.23,685.87,686.95,5289.0,657.2693,658.5726,657.2693,658.3043,5289.0
2021-06-09 11:25:00,687.24,687.31,686.48,686.85,4471.0,658.5822,658.6493,657.8539,658.2084,4471.0
2021-06-09 11:30:00,686.77,686.91,685.33,685.33,3503.0,658.1318,658.2659,656.7518,656.7518,3503.0
2021-06-09 11:35:00,685.14,685.14,684.5,684.75,756.0,656.5697,656.5697,655.9564,656.196,756.0
2021-06-09 11:40:00,684.93,685.0,684.93,685.0,300.0,656.3685,656.4356,656.3685,656.4356,300.0
2021-06-09 11:45:00,685.95,685.95,685.14,685.36,790.0,657.346,657.346,656.5697,656.7806,790.0
2021-06-09 11:50:00,685.14,685.14,684.26,684.26,700.0,656.5697,656.5697,655.7264,655.7264,700.0
2021-06-09 11:55:00,684.26,685.44,683.79,685.1,2500.0,655.7264,656.8572,655.276,656.5314,2500.0
2021-06-09 12:00:00,685.0,685.94,685.0,685.92,660.0,656.4356,657.3364,656.4356,657.3172,660.0
2021-06-09 12:05:00,685.65,685.85,685.6,685.66,400.0,657.0585,657.2501,657.0106,657.0681,400.0
2021-06-09 12:10:00,685.94,686.5,685.94,686.15,1800.0,657.3364,657.873,657.3364,657.5376,1800.0
2021-06-09 12:15:00,686.19,686.26,686.13,686.13,420.0,657.576,657.643,657.5185,657.5185,420.0
2021-06-09 12:20:00,686.3,686.3,686.14,686.14,1100.0,657.6814,657.6814,657.528,657.528,1100.0
2021-06-09 12:25:00,686.1,686.22,685.92,685.92,400.0,657.4897,657.6047,657.3172,657.3172,400.0
2021-06-09 12:30:00,686.46,686.46,686.24,686.32,1827.0,657.8347,657.8347,657.6239,657.7005,1827.0
2021-06-09 12:35:00,685.9,686.1,685.9,686.1,835.0,657.2981,657.4897,657.2981,657.4897,835.0
2021-06-09 12:40:00,686.3,686.37,686.06,686.13,1312.0,657.6814,657.7485,657.4514,657.5185,1312.0
2021-06-09 12:45:00,685.24,685.25,685.03,685.03,500.0,656.6656,656.6752,656.4643,656.4643,500.0
2021-06-09 12:50:00,685.3,685.3,685.06,685.06,965.0,656.7231,656.7231,656.4931,656.4931,965.0
2021-06-09 12:55:00,685.42,685.43,685.14,685.14,400.0,656.8381,656.8477,656.5697,656.5697,400.0
2021-06-09 13:00:00,685.13,685.34,684.9,685.34,700.0,656.5602,656.7614,656.3398,656.7614,700.0
2021-06-09 13:05:00,685.23,685.23,684.8,684.8,900.0,656.656,656.656,656.2439,656.2439,900.0
2021-06-09 13:10:00,684.77,684.77,684.77,684.77,100.0,656.2152,656.2152,656.2152,656.2152,100.0
2021-06-09 13:15:00,684.46,685.0,684.23,684.69,713.0,655.9181,656.4356,655.6977,656.1385,713.0
2021-06-09 13:20:00,684.4,684.4,684.3,684.34,300.0,655.8606,655.8606,655.7648,655.8031,300.0
2021-06-09 13:25:00,684.64,684.64,683.77,683.77,1024.0,656.0906,656.0906,655.2569,655.2569,1024.0
2021-06-09 13:30:00,684.2,684.2,683.58,684.19,3100.0,655.6689,655.6689,655.0748,655.6594,3100.0
2021-06-09 13:35:00,683.64,683.64,683.21,683.55,1700.0,655.1323,655.1323,654.7202,655.046,1700.0
2021-06-09 13:40:00,683.04,683.54,682.94,683.31,4608.0,654.5573,655.0365,654.4615,654.8161,4608.0
2021-06-09 13:45:00,683.68,683.68,683.34,683.41,400.0,655.1706,655.1706,654.8448,654.9119,400.0
2021-06-09 13:50:00,683.33,683.33,683.16,683.16,1600.0,654.8352,654.8352,654.6723,654.6723,1600.0
2021-06-09 13:55:00,683.74,683.91,682.61,682.61,1346.0,655.2281,655.391,654.1452,654.1452,1346.0
2021-06-09 14:00:00,683.3,683.8,683.3,683.8,400.0,654.8065,655.2856,654.8065,655.2856,400.0
2021-06-09 14:05:00,683.6,683.72,683.35,683.47,700.0,655.094,655.209,654.8544,654.9694,700.0
2021-06-09 14:10:00,682.93,683.32,682.62,682.64,2068.0,654.4519,654.8256,654.1548,654.174,2068.0
2021-06-09 14:15:00,683.09,683.64,682.98,683.3,1900.0,654.6052,655.1323,654.4998,654.8065,1900.0
2021-06-09 14:20:00,683.53,684.33,683.53,683.98,2707.0,655.0269,655.7935,655.0269,655.4581,2707.0
2021-06-09 14:25:00,684.11,684.36,684.1,684.26,1421.0,655.5827,655.8223,655.5731,655.7264,1421.0
2021-06-09 14:30:00,684.29,684.29,683.14,683.14,2616.0,655.7552,655.7552,654.6531,654.6531,2616.0
2021-06-09 14:35:00,683.46,683.58,682.97,683.25,1152.0,654.9598,655.0748,654.4902,654.7586,1152.0
2021-06-09 14:40:00,682.88,683.1,682.39,682.65,1082.0,654.404,654.6148,653.9344,654.1836,1082.0
2021-06-09 14:45:00,682.43,682.77,681.89,681.89,2091.0,653.9728,654.2986,653.4553,653.4553,2091.0
2021-06-09 14:50:00,681.61,682.17,681.51,681.98,1121.0,653.1869,653.7236,653.0911,653.5415,1121.0
2021-06-09 14:55:00,682.25,682.25,681.61,682.01,809.0,653.8003,653.8003,653.1869,653.5703,809.0
2021-06-09 15:00:00,681.3,681.91,681.3,681.6,540.0,652.8899,653.4744,652.8899,653.1774,540.0
2021-06-09 15:05:00,681.51,681.63,681.07,681.12,3028.0,653.0911,653.2061,652.6695,652.7174,3028.0
2021-06-09 15:10:00,681.29,681.6,681.09,681.6,3820.0,652.8803,653.1774,652.6886,653.1774,3820.0
2021-06-09 15:15:00,681.83,682.41,681.83,682.41,1005.0,653.3978,653.9536,653.3978,653.9536,1005.0
2021-06-09 15:20:00,682.77,682.92,682.1,682.1,500.0,654.2986,654.4423,653.6565,653.6565,500.0
2021-06-09 15:25:00,681.62,681.9,681.25,681.9,765.0,653.1965,653.4649,652.842,653.4649,765.0
2021-06-09 15:30:00,681.27,682.28,681.2,681.71,2571.0,652.8611,653.829,652.794,653.2828,2571.0
2021-06-09 15:35:00,681.79,682.06,681.05,681.41,2605.0,653.3594,653.6182,652.6503,652.9953,2605.0
2021-06-09 15:40:00,681.45,681.78,680.81,681.78,2336.0,653.0336,653.3499,652.4203,653.3499,2336.0
2021-06-09 15:45:00,681.72,682.81,681.72,682.81,9110.0,653.2924,654.3369,653.2924,654.3369,9110.0
2021-06-09 15:50:00,682.61,683.96,682.61,683.55,9246.0,654.1452,655.439,654.1452,655.046,9246.0
2021-06-09 15:55:00,683.32,684.24,683.08,683.53,28123.0,654.8256,655.7073,654.5956,655.0269,28123.0
2021-06-10 09:30:00,688.93,690.09,686.56,689.5,27772.0,660.2017,661.3133,657.9305,660.7479,27772.0
2021-06-10 09:35:00,689.71,692.87,689.63,692.87,16599.0,660.9492,663.9774,660.8725,663.9774,16599.0
2021-06-10 09:40:00,693.24,694.17,692.47,694.17,10971.0,664.332,665.2232,663.5941,665.2232,10971.0
2021-06-10 09:45:00,694.83,696.79,694.83,695.7,14426.0,665.8557,667.7339,665.8557,666.6894,14426.0
2021-06-10 09:50:00,695.95,696.38,695.01,696.18,5926.0,666.929,667.341,666.0282,667.1494,5926.0
2021-06-10 09:55:00,696.01,697.39,696.01,696.49,4163.0,666.9865,668.3089,666.9865,667.4465,4163.0
2021-06-10 10:00:00,696.29,696.44,694.86,695.21,3260.0,667.2548,667.3985,665.8844,666.2198,3260.0
2021-06-10 10:05:00,695.0,695.32,694.93,694.98,1512.0,666.0186,666.3252,665.9515,665.9994,1512.0
2021-06-10 10:10:00,694.63,694.87,693.8,694.36,4835.0,665.664,665.894,664.8686,665.4053,4835.0
2021-06-10 10:15:00,694.5,695.43,694.4,694.69,3126.0,665.5394,666.4307,665.4436,665.7215,3126.0
2021-06-10 10:20:00,695.4,696.04,693.73,695.87,3748.0,666.4019,667.0152,664.8015,666.8523,3748.0
2021-06-10 10:25:00,695.8,696.3,695.22,695.52,3125.0,666.7852,667.2644,666.2294,666.5169,3125.0
2021-06-10 10:30:00,695.75,696.53,695.75,696.49,3175.0,666.7373,667.4848,666.7373,667.4465,3175.0
2021-06-10 10:35:00,696.29,696.32,694.26,694.67,8488.0,667.2548,667.2835,665.3094,665.7023,8488.0
2021-06-10 10:40:00,694.59,694.73,693.45,694.45,2776.0,665.6257,665.7598,664.5332,665.4915,2776.0
2021-06-10 10:45:00,694.51,694.52,692.87,693.03,6159.0,665.549,665.5586,663.9774,664.1307,6159.0
2021-06-10 10:50:00,693.0,693.81,691.86,691.98,7884.0,664.102,664.8782,663.0095,663.1245,7884.0
2021-06-10 10:55:00,691.53,693.3,691.35,693.3,3184.0,662.6933,664.3895,662.5208,664.3895,3184.0
2021-06-10 11:00:00,693.61,693.62,692.35,692.38,2252.0,664.6865,664.6961,663.4791,663.5078,2252.0
2021-06-10 11:05:00,692.28,693.75,691.89,693.75,3380.0,663.412,664.8207,663.0383,664.8207,3380.0
2021-06-10 11:10:00,693.7,694.06,692.99,693.65,2151.0,664.7728,665.1178,664.0924,664.7249,2151.0
2021-06-10 11:15:00,694.2,694.45,694.14,694.3,1892.0,665.2519,665.4915,665.1944,665.3478,1892.0
2021-06-10 11:20:00,694.37,694.92,694.16,694.91,2612.0,665.4149,665.9419,665.2136,665.9323,2612.0
2021-06-10 11:25:00,694.88,695.0,694.46,694.9,2028.0,665.9036,666.0186,665.5011,665.9228,2028.0
2021-06-10 11:30:00,695.09,695.59,695.08,695.1,5842.0,666.1048,666.584,666.0952,666.1144,5842.0
2021-06-10 11:35:00,695.14,695.93,695.14,695.92,1614.0,666.1527,666.9098,666.1527,666.9002,1614.0
2021-06-10 11:40:00,695.99,696.0,694.4,694.41,1750.0,666.9673,666.9769,665.4436,665.4532,1750.0
2021-06-10 11:45:00,695.13,695.85,695.13,695.85,5650.0,666.1432,666.8331,666.1432,666.8331,5650.0
2021-06-10 11:50:00,695.58,695.86,695.42,695.5,1625.0,666.5744,666.8427,666.4211,666.4977,1625.0
2021-06-10 11:55:00,695.66,696.0,695.54,695.84,2600.0,666.6511,666.9769,666.5361,666.8236,2600.0
2021-06-10 12:00:00,695.8,696.0,695.29,695.5,10359.0,666.7852,666.9769,666.2965,666.4977,10359.0
2021-06-10 12:05:00,695.71,696.0,695.09,695.09,5500.0,666.699,666.9769,666.1048,666.1048,5500.0
2021-06-10 12:10:00,695.91,696.31,695.35,695.35,5506.0,666.8906,667.274,666.354,666.354,5506.0
2021-06-10 12:15:00,695.51,696.01,695.22,695.22,2309.0,666.5073,666.9865,666.2294,666.2294,2309.0
2021-06-10 12:20:00,695.01,695.02,694.62,694.87,1299.0,666.0282,666.0378,665.6544,665.894,1299.0
2021-06-10 12:25:00,694.99,695.25,694.6,694.6,811.0,666.009,666.2582,665.6353,665.6353,811.0
2021-06-10 12:30:00,694.57,694.75,694.57,694.75,415.0,665.6065,665.779,665.6065,665.779,415.0
2021-06-10 12:35:00,694.31,695.04,694.18,695.04,838.0,665.3574,666.0569,665.2328,666.0569,838.0
2021-06-10 12:40:00,695.42,695.49,694.46,694.46,1300.0,666.4211,666.4882,665.5011,665.5011,1300.0
2021-06-10 12:45:00,695.16,695.17,694.92,694.92,300.0,666.1719,666.1815,665.9419,665.9419,300.0
2021-06-10 12:50:00,695.19,695.19,695.02,695.02,300.0,666.2007,666.2007,666.0378,666.0378,300.0
2021-06-10 12:55:00,694.96,695.24,694.95,695.06,1914.0,665.9803,666.2486,665.9707,666.0761,1914.0
2021-06-10 13:00:00,694.89,694.89,694.05,694.34,1100.0,665.9132,665.9132,665.1082,665.3861,1100.0
2021-06-10 13:05:00,694.85,695.12,694.85,695.12,303.0,665.8748,666.1336,665.8748,666.1336,303.0
2021-06-10 13:10:00,694.93,694.93,694.6,694.7,4698.0,665.9515,665.9515,665.6353,665.7311,4698.0
2021-06-10 13:15:00,694.83,695.12,694.82,694.95,700.0,665.8557,666.1336,665.8461,665.9707,700.0
2021-06-10 13:20:00,695.0,695.26,694.98,694.98,3110.0,666.0186,666.2677,665.9994,665.9994,3110.0
2021-06-10 13:25:00,695.21,695.5,695.01,695.49,9546.0,666.2198,666.4977,666.0282,666.4882,9546.0
2021-06-10 13:30:00,695.5,696.01,695.16,696.01,1205.0,666.4977,666.9865,666.1719,666.9865,1205.0
2021-06-10 13:35:00,695.7,696.54,695.34,696.54,3912.0,666.6894,667.4944,666.3444,667.4944,3912.0
2021-06-10 13:40:00,696.75,697.59,696.74,697.42,3755.0,667.6956,668.5006,667.686,668.3377,3755.0
2021-06-10 13:45:00,697.59,697.8,697.46,697.8,3931.0,668.5006,668.7018,668.376,668.7018,3931.0
2021-06-10 13:50:00,697.73,699.24,697.73,699.24,7529.0,668.6347,670.0818,668.6347,670.0818,7529.0
2021-06-10 13:55:00,699.2,699.45,699.05,699.2,1811.0,670.0434,670.283,669.8997,670.0434,1811.0
2021-06-10 14:00:00,699.5,699.64,699.2,699.46,2315.0,670.3309,670.4651,670.0434,670.2926,2315.0
2021-06-10 14:05:00,699.89,700.44,699.56,700.19,5215.0,670.7047,671.2317,670.3884,670.9922,5215.0
2021-06-10 14:10:00,700.07,700.38,699.95,700.27,2174.0,670.8772,671.1742,670.7622,671.0688,2174.0
2021-06-10 14:15:00,700.11,700.56,700.1,700.4,1150.0,670.9155,671.3467,670.9059,671.1934,1150.0
2021-06-10 14:20:00,700.57,700.57,699.82,699.87,1434.0,671.3563,671.3563,670.6376,670.6855,1434.0
2021-06-10 14:25:00,699.75,700.53,699.13,699.63,7216.0,670.5705,671.318,669.9764,670.4555,7216.0
2021-06-10 14:30:00,699.89,701.37,699.7,701.37,7889.0,670.7047,672.123,670.5226,672.123,7889.0
2021-06-10 14:35:00,701.27,702.36,701.14,701.5,12063.0,672.0271,673.0717,671.9025,672.2475,12063.0
2021-06-10 14:40:00,701.51,702.65,701.51,702.2,2747.0,672.2571,673.3496,672.2571,672.9183,2747.0
2021-06-10 14:45:00,702.6,702.88,702.12,702.52,3404.0,673.3017,673.57,672.8417,673.225,3404.0
2021-06-10 14:50:00,702.8,702.98,702.17,702.56,8128.0,673.4933,673.6658,672.8896,673.2633,8128.0
2021-06-10 14:55:00,702.64,704.78,702.64,704.46,22431.0,673.34,675.3908,673.34,675.0841,22431.0
2021-06-10 15:00:00,703.98,703.99,702.82,703.52,5297.0,674.6241,674.6337,673.5125,674.1833,5297.0
2021-06-10 15:05:00,702.91,703.44,702.78,703.16,3966.0,673.5987,674.1066,673.4742,673.8383,3966.0
2021-06-10 15:10:00,703.36,703.71,703.1,703.41,4713.0,674.03,674.3654,673.7808,674.0779,4713.0
2021-06-10 15:15:00,703.26,703.44,702.57,703.36,2536.0,673.9341,674.1066,673.2729,674.03,2536.0
2021-06-10 15:20:00,703.19,703.19,702.16,702.34,4779.0,673.8671,673.8671,672.88,673.0525,4779.0
2021-06-10 15:25:00,702.63,702.88,701.13,701.74,5360.0,673.3304,673.57,671.893,672.4775,5360.0
2021-06-10 15:30:00,701.51,701.77,700.15,700.41,11952.0,672.2571,672.5063,670.9538,671.203,11952.0
2021-06-10 15:35:00,700.15,700.68,699.12,700.49,7844.0,670.9538,671.4617,669.9668,671.2797,7844.0
2021-06-10 15:40:00,700.44,700.7,698.14,698.14,13131.0,671.2317,671.4809,669.0276,669.0276,13131.0
2021-06-10 15:45:00,698.83,698.84,697.93,698.43,10989.0,669.6889,669.6985,668.8264,669.3056,10989.0
2021-06-10 15:50:00,698.75,699.8,698.36,699.38,13955.0,669.6122,670.6184,669.2385,670.2159,13955.0
2021-06-10 15:55:00,699.55,700.6,699.17,699.5,36652.0,670.3789,671.3851,670.0147,670.3309,36652.0
2021-06-11 09:30:00,697.82,698.94,696.88,697.06,21299.0,668.721,669.7943,667.8202,667.9927,21299.0
2021-06-11 09:35:00,696.88,698.6,696.82,697.39,5852.0,667.8202,669.4685,667.7627,668.3089,5852.0
2021-06-11 09:40:00,697.02,697.21,694.98,695.0,6540.0,667.9544,668.1364,665.9994,666.0186,6540.0
2021-06-11 09:45:00,694.91,695.93,694.79,694.79,1609.0,665.9323,666.9098,665.8173,665.8173,1609.0
2021-06-11 09:50:00,694.52,695.06,694.23,694.61,7503.0,665.5586,666.0761,665.2807,665.6448,7503.0
2021-06-11 09:55:00,694.56,695.0,693.33,694.74,3800.0,665.5969,666.0186,664.4182,665.7694,3800.0
2021-06-11 10:00:00,695.0,695.42,694.5,694.6,5448.0,666.0186,666.4211,665.5394,665.6353,5448.0
2021-06-11 10:05:00,694.0,695.0,694.0,694.89,3230.0,665.0603,666.0186,665.0603,665.9132,3230.0
2021-06-11 10:10:00,694.72,695.57,694.72,695.11,7280.0,665.7503,666.5648,665.7503,666.124,7280.0
2021-06-11 10:15:00,694.89,695.36,693.84,693.92,15526.0,665.9132,666.3636,664.907,664.9836,15526.0
2021-06-11 10:20:00,694.27,694.49,693.0,693.06,1900.0,665.319,665.5299,664.102,664.1595,1900.0
2021-06-11 10:25:00,692.84,694.69,692.56,694.69,1819.0,663.9487,665.7215,663.6803,665.7215,1819.0
2021-06-11 10:30:00,694.56,694.79,694.38,694.46,2400.0,665.5969,665.8173,665.4244,665.5011,2400.0
2021-06-11 10:35:00,694.28,694.51,693.43,693.67,2100.0,665.3286,665.549,664.5141,664.744,2100.0
2021-06-11 10:40:00,693.77,694.09,693.29,693.29,700.0,664.8399,665.1465,664.3799,664.3799,700.0
2021-06-11 10:45:00,693.37,693.37,692.11,692.43,2981.0,664.4566,664.4566,663.2491,663.5558,2981.0
2021-06-11 10:50:00,692.0,692.78,691.45,692.49,2000.0,663.1437,663.8912,662.6166,663.6133,2000.0
2021-06-11 10:55:00,693.0,693.37,692.91,693.37,1557.0,664.102,664.4566,664.0157,664.4566,1557.0
2021-06-11 11:00:00,693.43,693.43,691.35,691.5,1800.0,664.5141,664.5141,662.5208,662.6645,1800.0
2021-06-11 11:05:00,691.75,693.44,691.71,692.7,6717.0,662.9041,664.5236,662.8658,663.8145,6717.0
2021-06-11 11:10:00,692.72,693.22,692.72,692.86,2416.0,663.8337,664.3128,663.8337,663.9678,2416.0
2021-06-11 11:15:00,692.77,692.99,692.61,692.78,3741.0,663.8816,664.0924,663.7282,663.8912,3741.0
2021-06-11 11:20:00,692.69,693.63,692.69,693.27,1712.0,663.8049,664.7057,663.8049,664.3607,1712.0
2021-06-11 11:25:00,693.12,693.69,693.11,693.65,3447.0,664.217,664.7632,664.2074,664.7249,3447.0
2021-06-11 11:30:00,693.45,693.81,693.44,693.81,303.0,664.5332,664.8782,664.5236,664.8782,303.0
2021-06-11 11:35:00,693.99,694.39,693.97,693.97,400.0,665.0507,665.434,665.0315,665.0315,400.0
2021-06-11 11:40:00,694.46,694.64,694.3,694.64,739.0,665.5011,665.6736,665.3478,665.6736,739.0
2021-06-11 11:45:00,694.4,695.57,694.4,695.57,505.0,665.4436,666.5648,665.4436,666.5648,505.0
2021-06-11 11:50:00,695.58,695.58,694.78,694.78,842.0,666.5744,666.5744,665.8078,665.8078,842.0
2021-06-11 11:55:00,694.88,694.89,694.62,694.62,200.0,665.9036,665.9132,665.6544,665.6544,200.0
2021-06-11 12:00:00,694.64,694.64,694.64,694.64,100.0,665.6736,665.6736,665.6736,665.6736,100.0
2021-06-11 12:05:00,694.64,694.64,694.64,694.64,0.0,665.6736,665.6736,665.6736,665.6736,0.0
2021-06-11 12:10:00,695.07,695.19,694.14,694.62,1206.0,666.0857,666.2007,665.1944,665.6544,1206.0
2021-06-11 12:15:00,694.91,695.1,694.7,694.7,500.0,665.9323,666.1144,665.7311,665.7311,500.0
2021-06-11 12:20:00,694.72,695.03,694.65,694.65,3968.0,665.7503,666.0473,665.6832,665.6832,3968.0
2021-06-11 12:25:00,694.65,694.94,694.65,694.94,200.0,665.6832,665.9611,665.6832,665.9611,200.0
2021-06-11 12:30:00,694.99,695.7,694.99,695.18,933.0,666.009,666.6894,666.009,666.1911,933.0
2021-06-11 12:35:00,695.44,695.5,695.44,695.5,421.0,666.4402,666.4977,666.4402,666.4977,421.0
2021-06-11 12:40:00,695.04,695.48,694.99,695.48,1361.0,666.0569,666.4786,666.009,666.4786,1361.0
2021-06-11 12:45:00,695.54,695.62,695.12,695.42,3500.0,666.5361,666.6127,666.1336,666.4211,3500.0
2021-06-11 12:50:00,695.54,696.41,695.39,696.41,7396.0,666.5361,667.3698,666.3923,667.3698,7396.0
2021-06-11 12:55:00,696.4,697.0,696.38,697.0,1215.0,667.3602,667.9352,667.341,667.9352,1215.0
2021-06-11 13:00:00,697.24,697.24,696.42,696.42,500.0,668.1652,668.1652,667.3794,667.3794,500.0
2021-06-11 13:05:00,696.43,696.49,696.43,696.49,200.0,667.389,667.4465,667.389,667.4465,200.0
2021-06-11 13:10:00,696.36,696.68,696.36,696.68,1060.0,667.3219,667.6285,667.3219,667.6285,1060.0
2021-06-11 13:15:00,696.09,696.09,695.63,695.63,600.0,667.0631,667.0631,666.6223,666.6223,600.0
2021-06-11 13:20:00,695.77,695.77,695.37,695.37,400.0,666.7565,666.7565,666.3732,666.3732,400.0
2021-06-11 13:25:00,695.17,695.49,695.17,695.33,365.0,666.1815,666.4882,666.1815,666.3348,365.0
2021-06-11 13:30:00,695.58,695.82,695.45,695.45,400.0,666.5744,666.8044,666.4498,666.4498,400.0
2021-06-11 13:35:00,695.67,695.67,695.67,695.67,100.0,666.6606,666.6606,666.6606,666.6606,100.0
2021-06-11 13:40:00,695.59,695.9,695.54,695.72,1558.0,666.584,666.8811,666.5361,666.7086,1558.0
2021-06-11 13:45:00,695.27,695.51,695.27,695.35,600.0,666.2773,666.5073,666.2773,666.354,600.0
2021-06-11 13:50:00,695.34,695.34,695.2,695.33,900.0,666.3444,666.3444,666.2102,666.3348,900.0
2021-06-11 13:55:00,695.47,695.52,695.47,695.52,300.0,666.469,666.5169,666.469,666.5169,300.0
2021-06-11 14:00:00,695.87,696.24,695.87,695.93,943.0,666.8523,667.2069,666.8523,666.9098,943.0
2021-06-11 14:05:00,695.58,695.86,695.57,695.74,700.0,666.5744,666.8427,666.5648,666.7277,700.0
2021-06-11 14:10:00,695.94,696.11,695.94,696.11,1780.0,666.9194,667.0823,666.9194,667.0823,1780.0
2021-06-11 14:15:00,696.54,697.0,696.54,697.0,900.0,667.4944,667.9352,667.4944,667.9352,900.0
2021-06-11 14:20:00,697.02,697.39,696.86,697.14,1049.0,667.9544,668.3089,667.801,668.0693,1049.0
2021-06-11 14:25:00,697.44,698.0,697.22,697.69,1120.0,668.3568,668.8935,668.146,668.5964,1120.0
2021-06-11 14:30:00,697.32,697.38,697.16,697.16,971.0,668.2418,668.2993,668.0885,668.0885,971.0
2021-06-11 14:35:00,697.63,697.63,697.63,697.63,100.0,668.5389,668.5389,668.5389,668.5389,100.0
2021-06-11 14:40:00,697.62,698.34,697.62,698.34,700.0,668.5293,669.2193,668.5293,669.2193,700.0
2021-06-11 14:45:00,698.03,698.2,698.03,698.05,2023.0,668.9222,669.0851,668.9222,668.9414,2023.0
2021-06-11 14:50:00,697.65,697.65,697.47,697.54,1400.0,668.5581,668.5581,668.3856,668.4527,1400.0
2021-06-11 14:55:00,697.63,697.77,697.31,697.46,1600.0,668.5389,668.6731,668.2323,668.376,1600.0
2021-06-11 15:00:00,697.33,697.34,697.08,697.32,3390.0,668.2514,668.261,668.0118,668.2418,3390.0
2021-06-11 15:05:00,697.12,697.36,696.9,697.35,4029.0,668.0502,668.2802,667.8394,668.2706,4029.0
2021-06-11 15:10:00,697.11,697.11,696.83,696.91,1188.0,668.0406,668.0406,667.7723,667.8489,1188.0
2021-06-11 15:15:00,697.08,697.29,697.02,697.29,900.0,668.0118,668.2131,667.9544,668.2131,900.0
2021-06-11 15:20:00,697.2,697.53,697.2,697.52,808.0,668.1268,668.4431,668.1268,668.4335,808.0
2021-06-11 15:25:00,697.19,697.64,697.03,697.58,1075.0,668.1173,668.5485,667.9639,668.491,1075.0
2021-06-11 15:30:00,697.61,697.61,697.08,697.1,1943.0,668.5197,668.5197,668.0118,668.031,1943.0
2021-06-11 15:35:00,697.0,697.0,696.29,696.61,2300.0,667.9352,667.9352,667.2548,667.5614,2300.0
2021-06-11 15:40:00,696.23,696.76,696.23,696.75,1100.0,667.1973,667.7052,667.1973,667.6956,1100.0
2021-06-11 15:45:00,696.64,696.65,695.96,695.96,1812.0,667.5902,667.5998,666.9386,666.9386,1812.0
2021-06-11 15:50:00,696.24,697.88,696.24,697.88,6267.0,667.2069,668.7785,667.2069,668.7785,6267.0
2021-06-11 15:55:00,697.5,698.02,696.66,696.66,21500.0,668.4143,668.9127,667.6094,667.6094,21500.0
2021-06-14 09:30:00,699.51,699.56,695.54,696.64,22408.0,670.3405,670.3884,666.5361,667.5902,22408.0
2021-06-14 09:35:00,696.63,697.96,696.22,697.96,7571.0,667.5806,668.8552,667.1877,668.8552,7571.0
2021-06-14 09:40:00,697.78,698.98,697.65,698.98,5752.0,668.6827,669.8326,668.5581,669.8326,5752.0
2021-06-14 09:45:00,698.92,700.68,698.92,700.33,4727.0,669.7751,671.4617,669.7751,671.1263,4727.0
2021-06-14 09:50:00,701.01,701.37,698.26,698.99,25847.0,671.778,672.123,669.1426,669.8422,25847.0
2021-06-14 09:55:00,699.1,699.69,698.46,699.3,5882.0,669.9476,670.513,669.3343,670.1393,5882.0
2021-06-14 10:00:00,699.45,699.45,697.03,697.49,9145.0,670.283,670.283,667.9639,668.4048,9145.0
2021-06-14 10:05:00,697.6,698.48,696.59,698.17,3851.0,668.5102,669.3535,667.5423,669.0564,3851.0
2021-06-14 10:10:00,697.8,698.37,697.02,698.01,11164.0,668.7018,669.2481,667.9544,668.9031,11164.0
2021-06-14 10:15:00,698.03,698.21,697.37,697.37,3309.0,668.9222,669.0947,668.2898,668.2898,3309.0
2021-06-14 10:20:00,697.38,697.61,696.38,696.46,3868.0,668.2993,668.5197,667.341,667.4177,3868.0
2021-06-14 10:25:00,696.76,697.06,696.41,697.02,2900.0,667.7052,667.9927,667.3698,667.9544,2900.0
2021-06-14 10:30:00,697.08,698.41,696.58,697.96,3100.0,668.0118,669.2864,667.5327,668.8552,3100.0
2021-06-14 10:35:00,697.89,699.28,697.49,699.28,3266.0,668.7881,670.1201,668.4048,670.1201,3266.0
2021-06-14 10:40:00,699.13,699.27,697.65,697.65,2215.0,669.9764,670.1105,668.5581,668.5581,2215.0
2021-06-14 10:45:00,697.69,699.64,697.69,699.51,5794.0,668.5964,670.4651,668.5964,670.3405,5794.0
2021-06-14 10:50:00,699.59,700.02,699.53,700.02,1359.0,670.4172,670.8293,670.3597,670.8293,1359.0
2021-06-14 10:55:00,699.5,700.01,699.5,699.86,1200.0,670.3309,670.8197,670.3309,670.6759,1200.0
2021-06-14 11:00:00,700.0,700.06,699.26,699.41,2317.0,670.8101,670.8676,670.1009,670.2447,2317.0
2021-06-14 11:05:00,699.7,699.94,699.37,699.38,1792.0,670.5226,670.7526,670.2064,670.2159,1792.0
2021-06-14 11:10:00,699.49,700.39,699.49,700.35,2900.0,670.3214,671.1838,670.3214,671.1455,2900.0
2021-06-14 11:15:00,700.44,700.89,700.13,700.28,3867.0,671.2317,671.663,670.9347,671.0784,3867.0
2021-06-14 11:20:00,700.33,700.72,699.87,700.0,2853.0,671.1263,671.5001,670.6855,670.8101,2853.0
2021-06-14 11:25:00,700.16,700.4,700.02,700.34,2400.0,670.9634,671.1934,670.8293,671.1359,2400.0
2021-06-14 11:30:00,700.99,700.99,699.73,700.06,7170.0,671.7588,671.7588,670.5513,670.8676,7170.0
2021-06-14 11:35:00,700.4,700.6,699.63,700.06,909.0,671.1934,671.3851,670.4555,670.8676,909.0
2021-06-14 11:40:00,700.3,700.3,699.95,700.11,400.0,671.0976,671.0976,670.7622,670.9155,400.0
2021-06-14 11:45:00,699.8,700.15,699.69,699.98,933.0,670.6184,670.9538,670.513,670.7909,933.0
2021-06-14 11:50:00,699.8,700.14,699.8,700.14,323.0,670.6184,670.9442,670.6184,670.9442,323.0
2021-06-14 11:55:00,700.8,701.21,700.8,701.21,550.0,671.5767,671.9696,671.5767,671.9696,550.0
2021-06-14 12:00:00,701.42,704.69,701.42,704.69,2949.0,672.1709,675.3045,672.1709,675.3045,2949.0
2021-06-14 12:05:00,704.82,707.5,704.31,706.8,14581.0,675.4291,677.9973,674.9404,677.3265,14581.0
2021-06-14 12:10:00,706.99,708.09,706.53,707.66,11793.0,677.5086,678.5627,677.0678,678.1507,11793.0
2021-06-14 12:15:00,707.32,707.81,706.33,707.51,9587.0,677.8248,678.2944,676.8761,678.0069,9587.0
2021-06-14 12:20:00,707.49,709.63,707.36,709.57,20281.0,677.9878,680.0385,677.8632,679.981,20281.0
2021-06-14 12:25:00,709.14,709.14,708.06,708.58,1320.0,679.5689,679.5689,678.534,679.0323,1320.0
2021-06-14 12:30:00,708.05,708.05,707.08,707.09,4240.0,678.5244,678.5244,677.5949,677.6044,4240.0
2021-06-14 12:35:00,707.14,707.91,707.1,707.12,1203.0,677.6523,678.3902,677.614,677.6332,1203.0
2021-06-14 12:40:00,707.27,707.27,706.68,706.81,811.0,677.7769,677.7769,677.2115,677.3361,811.0
2021-06-14 12:45:00,706.47,706.54,706.08,706.08,700.0,677.0103,677.0774,676.6366,676.6366,700.0
2021-06-14 12:50:00,706.18,706.75,706.17,706.28,1300.0,676.7324,677.2786,676.7228,676.8282,1300.0
2021-06-14 12:55:00,706.07,706.07,705.5,705.5,900.0,676.627,676.627,676.0807,676.0807,900.0
2021-06-14 13:00:00,705.76,706.22,705.76,706.06,1735.0,676.3299,676.7707,676.3299,676.6174,1735.0
2021-06-14 13:05:00,705.73,705.73,705.73,705.73,100.0,676.3011,676.3011,676.3011,676.3011,100.0
2021-06-14 13:10:00,705.9,705.9,705.2,705.34,1441.0,676.4641,676.4641,675.7932,675.9274,1441.0
2021-06-14 13:15:00,705.22,705.5,704.53,704.6,2544.0,675.8124,676.0807,675.1512,675.2183,2544.0
2021-06-14 13:20:00,704.57,705.3,704.57,704.73,1041.0,675.1895,675.8891,675.1895,675.3428,1041.0
2021-06-14 13:25:00,705.0,705.47,704.7,705.47,900.0,675.6016,676.052,675.3141,676.052,900.0
2021-06-14 13:30:00,705.55,706.42,705.55,706.41,600.0,676.1287,676.9624,676.1287,676.9528,600.0
2021-06-14 13:35:00,706.43,706.62,706.2,706.62,400.0,676.972,677.154,676.7515,677.154,400.0
2021-06-14 13:40:00,706.44,706.63,706.23,706.38,4781.0,676.9815,677.1636,676.7803,676.924,4781.0
2021-06-14 13:45:00,706.95,708.19,706.91,707.55,3150.0,677.4703,678.6586,677.4319,678.0453,3150.0
2021-06-14 13:50:00,707.29,707.36,706.5,707.14,1250.0,677.7961,677.8632,677.039,677.6523,1250.0
2021-06-14 13:55:00,706.55,706.55,706.08,706.5,1500.0,677.087,677.087,676.6366,677.039,1500.0
2021-06-14 14:00:00,706.24,706.77,705.83,706.76,1762.0,676.7899,677.2978,676.397,677.2882,1762.0
2021-06-14 14:05:00,705.8,706.21,705.53,705.53,1117.0,676.3682,676.7611,676.1095,676.1095,1117.0
2021-06-14 14:10:00,705.74,706.35,705.27,706.1,3365.0,676.3107,676.8953,675.8603,676.6557,3365.0
2021-06-14 14:15:00,706.17,706.17,705.65,706.0,2132.0,676.7228,676.7228,676.2245,676.5599,2132.0
2021-06-14 14:20:00,705.63,706.27,705.6,705.63,882.0,676.2053,676.8186,676.1766,676.2053,882.0
2021-06-14 14:25:00,705.56,705.56,705.07,705.19,400.0,676.1382,676.1382,675.6687,675.7837,400.0
2021-06-14 14:30:00,705.03,705.68,705.03,705.58,1061.0,675.6303,676.2532,675.6303,676.1574,1061.0
2021-06-14 14:35:00,705.75,705.75,705.02,705.68,1626.0,676.3203,676.3203,675.6208,676.2532,1626.0
2021-06-14 14:40:00,705.85,706.26,705.75,705.75,1944.0,676.4161,676.809,676.3203,676.3203,1944.0
2021-06-14 14:45:00,705.7,705.91,705.36,705.36,1000.0,676.2724,676.4736,675.9466,675.9466,1000.0
2021-06-14 14:50:00,705.22,705.22,705.22,705.22,100.0,675.8124,675.8124,675.8124,675.8124,100.0
2021-06-14 14:55:00,704.9,705.69,704.87,705.57,715.0,675.5058,676.2628,675.477,676.1478,715.0
2021-06-14 15:00:00,705.19,705.37,705.19,705.37,700.0,675.7837,675.9562,675.7837,675.9562,700.0
2021-06-14 15:05:00,705.42,705.65,705.4,705.4,5050.0,676.0041,676.2245,675.9849,675.9849,5050.0
2021-06-14 15:10:00,705.82,705.82,704.62,704.67,18094.0,676.3874,676.3874,675.2374,675.2853,18094.0
2021-06-14 15:15:00,704.77,705.46,704.51,705.38,3000.0,675.3812,676.0424,675.132,675.9657,3000.0
2021-06-14 15:20:00,705.45,705.87,705.44,705.69,1300.0,676.0328,676.4353,676.0232,676.2628,1300.0
2021-06-14 15:25:00,705.66,705.86,705.49,705.86,1990.0,676.2341,676.4257,676.0712,676.4257,1990.0
2021-06-14 15:30:00,705.65,705.65,704.73,705.18,2552.0,676.2245,676.2245,675.3428,675.7741,2552.0
2021-06-14 15:35:00,705.26,705.6,704.7,704.7,2141.0,675.8507,676.1766,675.3141,675.3141,2141.0
2021-06-14 15:40:00,705.35,706.05,704.94,706.0,3645.0,675.937,676.6078,675.5441,676.5599,3645.0
2021-06-14 15:45:00,706.0,706.69,705.66,706.53,5907.0,676.5599,677.2211,676.2341,677.0678,5907.0
2021-06-14 15:50:00,706.77,708.58,706.57,708.58,11836.0,677.2978,679.0323,677.1061,679.0323,11836.0
2021-06-14 15:55:00,708.95,709.33,708.28,709.32,21358.0,679.3869,679.751,678.7448,679.7414,21358.0
2021-06-15 09:30:00,707.81,707.91,705.69,706.57,16385.0,678.2944,678.3902,676.2628,677.1061,16385.0
2021-06-15 09:35:00,706.68,707.76,706.26,707.51,9806.0,677.2115,678.2465,676.809,678.0069,9806.0
2021-06-15 09:40:00,707.21,710.21,707.21,709.94,8531.0,677.7194,680.5943,677.7194,680.3356,8531.0
2021-06-15 09:45:00,710.23,710.27,708.99,709.63,3750.0,680.6135,680.6518,679.4252,680.0385,3750.0
2021-06-15 09:50:00,709.85,710.97,709.51,710.34,2865.0,680.2493,681.3226,679.9235,680.7189,2865.0
2021-06-15 09:55:00,710.36,710.36,708.8,709.0,2587.0,680.7381,680.7381,679.2431,679.4348,2587.0
2021-06-15 10:00:00,709.32,709.32,707.46,707.85,4594.0,679.7414,679.7414,677.959,678.3327,4594.0
2021-06-15 10:05:00,707.76,707.78,706.39,706.43,3090.0,678.2465,678.2657,676.9336,676.972,3090.0
2021-06-15 10:10:00,706.29,706.86,705.8,705.95,3484.0,676.8378,677.384,676.3682,676.512,3484.0
2021-06-15 10:15:00,706.19,706.66,705.62,705.62,3314.0,676.742,677.1924,676.1957,676.1957,3314.0
2021-06-15 10:20:00,705.9,705.95,703.23,703.87,11105.0,676.4641,676.512,673.9054,674.5187,11105.0
2021-06-15 10:25:00,703.48,703.91,702.59,703.48,3600.0,674.145,674.557,673.2921,674.145,3600.0
2021-06-15 10:30:00,703.2,703.43,702.6,703.35,4960.0,673.8766,674.0971,673.3017,674.0204,4960.0
2021-06-15 10:35:00,703.17,704.0,703.07,703.87,3599.0,673.8479,674.6433,673.7521,674.5187,3599.0
2021-06-15 10:40:00,704.13,704.17,703.01,703.12,2520.0,674.7679,674.8062,673.6946,673.8,2520.0
2021-06-15 10:45:00,703.01,703.74,703.01,703.65,2310.0,673.6946,674.3941,673.6946,674.3079,2310.0
2021-06-15 10:50:00,703.7,703.82,703.43,703.71,2300.0,674.3558,674.4708,674.0971,674.3654,2300.0
2021-06-15 10:55:00,703.57,704.4,703.57,704.4,2299.0,674.2312,675.0266,674.2312,675.0266,2299.0
2021-06-15 11:00:00,704.53,704.56,704.26,704.26,1345.0,675.1512,675.1799,674.8924,674.8924,1345.0
2021-06-15 11:05:00,704.22,704.58,704.12,704.12,1991.0,674.8541,675.1991,674.7583,674.7583,1991.0
2021-06-15 11:10:00,703.87,703.91,703.68,703.68,700.0,674.5187,674.557,674.3366,674.3366,700.0
2021-06-15 11:15:00,703.77,704.29,703.53,704.29,1425.0,674.4229,674.9212,674.1929,674.9212,1425.0
2021-06-15 11:20:00,704.21,704.21,703.43,703.52,3349.0,674.8445,674.8445,674.0971,674.1833,3349.0
2021-06-15 11:25:00,703.66,703.83,701.97,702.5,3294.0,674.3175,674.4804,672.6979,673.2058,3294.0
2021-06-15 11:30:00,702.33,702.45,701.12,701.19,11447.0,673.0429,673.1579,671.8834,671.9505,11447.0
2021-06-15 11:35:00,701.09,701.42,700.24,700.52,2433.0,671.8546,672.1709,671.0401,671.3084,2433.0
2021-06-15 11:40:00,701.05,702.66,701.05,702.66,850.0,671.8163,673.3592,671.8163,673.3592,850.0
2021-06-15 11:45:00,702.56,702.88,702.19,702.56,2059.0,673.2633,673.57,672.9088,673.2633,2059.0
2021-06-15 11:50:00,702.26,702.83,702.02,702.02,500.0,672.9758,673.5221,672.7459,672.7459,500.0
2021-06-15 11:55:00,702.36,702.36,701.86,702.1,1300.0,673.0717,673.0717,672.5925,672.8225,1300.0
2021-06-15 12:00:00,702.8,703.16,702.67,702.84,1221.0,673.4933,673.8383,673.3687,673.5317,1221.0
2021-06-15 12:05:00,702.86,702.97,701.97,702.04,1600.0,673.5508,673.6562,672.6979,672.765,1600.0
2021-06-15 12:10:00,701.91,702.13,701.72,701.72,1400.0,672.6404,672.8513,672.4584,672.4584,1400.0
2021-06-15 12:15:00,701.64,701.89,701.57,701.58,842.0,672.3817,672.6213,672.3146,672.3242,842.0
2021-06-15 12:20:00,702.07,702.25,702.02,702.02,811.0,672.7938,672.9663,672.7459,672.7459,811.0
2021-06-15 12:25:00,701.85,701.95,701.76,701.9,800.0,672.5829,672.6788,672.4967,672.6309,800.0
2021-06-15 12:30:00,702.22,702.5,702.14,702.5,665.0,672.9375,673.2058,672.8608,673.2058,665.0
2021-06-15 12:35:00,702.23,702.23,701.97,701.97,1100.0,672.9471,672.9471,672.6979,672.6979,1100.0
2021-06-15 12:40:00,702.19,702.19,700.77,701.07,900.0,672.9088,672.9088,671.548,671.8355,900.0
2021-06-15 12:45:00,700.95,701.28,700.69,700.89,3129.0,671.7205,672.0367,671.4713,671.663,3129.0
2021-06-15 12:50:00,700.91,700.92,700.2,700.61,2243.0,671.6821,671.6917,671.0017,671.3946,2243.0
2021-06-15 12:55:00,700.26,700.26,699.23,699.5,4906.0,671.0592,671.0592,670.0722,670.3309,4906.0
2021-06-15 13:00:00,700.49,700.58,699.74,700.58,1458.0,671.2797,671.3659,670.5609,671.3659,1458.0
2021-06-15 13:05:00,700.9,701.24,700.66,700.99,1405.0,671.6726,671.9984,671.4426,671.7588,1405.0
2021-06-15 13:10:00,700.94,701.5,700.93,701.0,900.0,671.7109,672.2475,671.7013,671.7684,900.0
2021-06-15 13:15:00,700.0,700.37,699.68,700.37,1214.0,670.8101,671.1647,670.5034,671.1647,1214.0
2021-06-15 13:20:00,700.51,700.69,699.93,700.42,1109.0,671.2988,671.4713,670.743,671.2126,1109.0
2021-06-15 13:25:00,700.34,700.34,699.51,699.51,1600.0,671.1359,671.1359,670.3405,670.3405,1600.0
2021-06-15 13:30:00,699.49,699.88,699.37,699.53,6118.0,670.3214,670.6951,670.2064,670.3597,6118.0
2021-06-15 13:35:00,699.66,699.96,699.47,699.71,700.0,670.4843,670.7718,670.3022,670.5322,700.0
2021-06-15 13:40:00,699.52,699.93,699.52,699.73,900.0,670.3501,670.743,670.3501,670.5513,900.0
2021-06-15 13:45:00,699.54,699.79,699.51,699.65,800.0,670.3693,670.6088,670.3405,670.4747,800.0
2021-06-15 13:50:00,699.9,700.56,699.87,700.39,1317.0,670.7143,671.3467,670.6855,671.1838,1317.0
2021-06-15 13:55:00,700.44,700.62,700.3,700.62,2098.0,671.2317,671.4042,671.0976,671.4042,2098.0
2021-06-15 14:00:00,700.98,701.02,700.61,700.63,2173.0,671.7492,671.7876,671.3946,671.4138,2173.0
2021-06-15 14:05:00,700.55,700.57,699.31,699.31,800.0,671.3372,671.3563,670.1489,670.1489,800.0
2021-06-15 14:10:00,699.32,699.48,696.87,696.87,3057.0,670.1584,670.3118,667.8106,667.8106,3057.0
2021-06-15 14:15:00,697.42,698.45,697.41,698.45,1069.0,668.3377,669.3247,668.3281,669.3247,1069.0
2021-06-15 14:20:00,697.93,697.93,697.93,697.93,100.0,668.8264,668.8264,668.8264,668.8264,100.0
2021-06-15 14:25:00,699.0,699.0,698.79,699.0,445.0,669.8518,669.8518,669.6505,669.8518,445.0
2021-06-15 14:30:00,698.16,698.37,697.71,697.75,1814.0,669.0468,669.2481,668.6156,668.6539,1814.0
2021-06-15 14:35:00,697.29,698.47,697.29,697.92,700.0,668.2131,669.3439,668.2131,668.8168,700.0
2021-06-15 14:40:00,697.82,698.92,697.8,698.64,3858.0,668.721,669.7751,668.7018,669.5068,3858.0
2021-06-15 14:45:00,697.96,698.84,697.96,698.68,1103.0,668.8552,669.6985,668.8552,669.5451,1103.0
2021-06-15 14:50:00,698.35,698.67,697.77,697.77,700.0,669.2289,669.5355,668.6731,668.6731,700.0
2021-06-15 14:55:00,697.9,699.01,697.9,698.34,800.0,668.7977,669.8614,668.7977,669.2193,800.0
2021-06-15 15:00:00,697.69,698.49,697.69,697.95,1160.0,668.5964,669.3631,668.5964,668.8456,1160.0
2021-06-15 15:05:00,698.8,698.88,698.8,698.81,422.0,669.6601,669.7368,669.6601,669.6697,422.0
2021-06-15 15:10:00,698.76,698.98,698.29,698.29,2965.0,669.6218,669.8326,669.1714,669.1714,2965.0
2021-06-15 15:15:00,698.05,698.9,697.94,698.58,1235.0,668.9414,669.756,668.836,669.4493,1235.0
2021-06-15 15:20:00,699.02,699.02,698.25,698.66,1707.0,669.871,669.871,669.1331,669.526,1707.0
2021-06-15 15:25:00,698.49,698.7,698.49,698.65,800.0,669.3631,669.5643,669.3631,669.5164,800.0
2021-06-15 15:30:00,698.56,699.21,697.87,699.21,3726.0,669.4301,670.053,668.7689,670.053,3726.0
2021-06-15 15:35:00,698.9,699.81,698.43,699.46,5853.0,669.756,670.628,669.3056,670.2926,5853.0
2021-06-15 15:40:00,699.77,701.24,699.74,700.9,6763.0,670.5897,671.9984,670.5609,671.6726,6763.0
2021-06-15 15:45:00,701.0,701.38,700.67,701.24,3693.0,671.7684,672.1325,671.4521,671.9984,3693.0
2021-06-15 15:50:00,700.8,701.21,699.88,700.68,6178.0,671.5767,671.9696,670.6951,671.4617,6178.0
2021-06-15 15:55:00,700.63,701.62,700.3,701.62,21366.0,671.4138,672.3625,671.0976,672.3625,21366.0
2021-06-16 09:30:00,706.31,708.22,706.03,707.25,16123.0,676.857,678.6873,676.5886,677.7578,16123.0
2021-06-16 09:35:00,707.33,707.41,704.73,706.25,13610.0,677.8344,677.9111,675.3428,676.7995,13610.0
2021-06-16 09:40:00,706.71,706.97,705.02,705.91,15431.0,677.2403,677.4894,675.6208,676.4736,15431.0
2021-06-16 09:45:00,705.9,706.26,705.26,705.37,7148.0,676.4641,676.809,675.8507,675.9562,7148.0
2021-06-16 09:50:00,705.29,707.42,705.29,707.42,4559.0,675.8795,677.9207,675.8795,677.9207,4559.0
2021-06-16 09:55:00,707.16,708.4,707.16,707.8,3779.0,677.6715,678.8598,677.6715,678.2848,3779.0
2021-06-16 10:00:00,708.35,709.24,708.35,708.58,2869.0,678.8119,679.6648,678.8119,679.0323,2869.0
2021-06-16 10:05:00,709.03,709.97,708.75,709.09,4674.0,679.4635,680.3643,679.1952,679.521,4674.0
2021-06-16 10:10:00,709.1,709.12,708.65,708.98,2937.0,679.5306,679.5498,679.0994,679.4156,2937.0
2021-06-16 10:15:00,708.89,709.13,708.29,708.65,5515.0,679.3294,679.5594,678.7544,679.0994,5515.0
2021-06-16 10:20:00,708.35,708.55,707.4,707.69,1824.0,678.8119,679.0036,677.9015,678.1794,1824.0
2021-06-16 10:25:00,708.33,708.52,708.18,708.44,1010.0,678.7927,678.9748,678.649,678.8981,1010.0
2021-06-16 10:30:00,708.28,708.51,707.92,707.92,2525.0,678.7448,678.9652,678.3998,678.3998,2525.0
2021-06-16 10:35:00,707.58,708.06,707.22,708.06,4574.0,678.074,678.534,677.729,678.534,4574.0
2021-06-16 10:40:00,707.89,708.19,707.31,708.19,1529.0,678.3711,678.6586,677.8153,678.6586,1529.0
2021-06-16 10:45:00,708.12,708.22,707.4,707.59,7299.0,678.5915,678.6873,677.9015,678.0836,7299.0
2021-06-16 10:50:00,707.71,708.07,707.52,707.52,1825.0,678.1986,678.5436,678.0165,678.0165,1825.0
2021-06-16 10:55:00,707.68,708.08,707.66,708.01,900.0,678.1698,678.5532,678.1507,678.4861,900.0
2021-06-16 11:00:00,708.14,708.23,707.5,707.6,2267.0,678.6106,678.6969,677.9973,678.0932,2267.0
2021-06-16 11:05:00,707.99,708.34,707.0,707.52,3650.0,678.4669,678.8023,677.5182,678.0165,3650.0
2021-06-16 11:10:00,707.53,708.22,707.27,708.02,3154.0,678.0261,678.6873,677.7769,678.4957,3154.0
2021-06-16 11:15:00,707.94,708.29,707.85,708.29,1815.0,678.419,678.7544,678.3327,678.7544,1815.0
2021-06-16 11:20:00,708.14,708.74,708.14,708.4,893.0,678.6106,679.1856,678.6106,678.8598,893.0
2021-06-16 11:25:00,708.33,708.34,707.94,707.94,3628.0,678.7927,678.8023,678.419,678.419,3628.0
2021-06-16 11:30:00,707.57,707.72,707.26,707.72,3345.0,678.0644,678.2082,677.7673,678.2082,3345.0
2021-06-16 11:35:00,707.91,707.91,706.93,707.06,500.0,678.3902,678.3902,677.4511,677.5757,500.0
2021-06-16 11:40:00,707.03,707.33,707.01,707.01,300.0,677.5469,677.8344,677.5278,677.5278,300.0
2021-06-16 11:45:00,706.84,707.42,706.8,707.42,849.0,677.3649,677.9207,677.3265,677.9207,849.0
2021-06-16 11:50:00,707.02,707.03,707.02,707.02,100.0,677.5374,677.5469,677.5374,677.5374,100.0
2021-06-16 11:55:00,706.95,707.13,706.76,706.91,1016.0,677.4703,677.6428,677.2882,677.4319,1016.0
2021-06-16 12:00:00,706.7,706.76,706.41,706.6,1000.0,677.2307,677.2882,676.9528,677.1349,1000.0
2021-06-16 12:05:00,706.53,706.9,705.98,705.98,900.0,677.0678,677.4224,676.5407,676.5407,900.0
2021-06-16 12:10:00,705.76,705.76,705.09,705.09,3056.0,676.3299,676.3299,675.6878,675.6878,3056.0
2021-06-16 12:15:00,705.11,705.4,704.87,705.1,1019.0,675.707,675.9849,675.477,675.6974,1019.0
2021-06-16 12:20:00,705.4,705.67,704.74,704.74,1050.0,675.9849,676.2436,675.3524,675.3524,1050.0
2021-06-16 12:25:00,704.68,705.0,704.3,705.0,1300.0,675.2949,675.6016,674.9308,675.6016,1300.0
2021-06-16 12:30:00,705.3,706.37,705.3,706.37,600.0,675.8891,676.9145,675.8891,676.9145,600.0
2021-06-16 12:35:00,707.12,707.12,706.45,706.45,415.0,677.6332,677.6332,676.9911,676.9911,415.0
2021-06-16 12:40:00,706.91,706.91,706.49,706.57,711.0,677.4319,677.4319,677.0295,677.1061,711.0
2021-06-16 12:45:00,706.69,706.85,706.69,706.85,372.0,677.2211,677.3744,677.2211,677.3744,372.0
2021-06-16 12:50:00,707.61,707.65,707.51,707.51,400.0,678.1028,678.1411,678.0069,678.0069,400.0
2021-06-16 12:55:00,707.48,707.83,707.38,707.83,1941.0,677.9782,678.3136,677.8823,678.3136,1941.0
2021-06-16 13:00:00,707.39,707.39,706.86,706.86,200.0,677.8919,677.8919,677.384,677.384,200.0
2021-06-16 13:05:00,707.29,707.45,706.86,706.86,600.0,677.7961,677.9494,677.384,677.384,600.0
2021-06-16 13:10:00,707.39,707.58,707.22,707.58,2165.0,677.8919,678.074,677.729,678.074,2165.0
2021-06-16 13:15:00,707.19,707.19,706.59,706.67,600.0,677.7003,677.7003,677.1253,677.2019,600.0
2021-06-16 13:20:00,707.14,707.15,706.54,706.91,1780.0,677.6523,677.6619,677.0774,677.4319,1780.0
2021-06-16 13:25:00,706.94,707.22,706.79,706.79,1600.0,677.4607,677.729,677.3169,677.3169,1600.0
2021-06-16 13:30:00,707.18,707.45,707.09,707.45,900.0,677.6907,677.9494,677.6044,677.9494,900.0
2021-06-16 13:35:00,708.02,708.19,708.0,708.0,1925.0,678.4957,678.6586,678.4765,678.4765,1925.0
2021-06-16 13:40:00,707.83,708.14,707.55,707.86,7756.0,678.3136,678.6106,678.0453,678.3423,7756.0
2021-06-16 13:45:00,707.98,708.18,706.98,706.98,4809.0,678.4573,678.649,677.499,677.499,4809.0
2021-06-16 13:50:00,706.88,707.74,706.77,707.24,2293.0,677.4032,678.2273,677.2978,677.7482,2293.0
2021-06-16 13:55:00,707.35,708.28,706.98,707.37,3512.0,677.8536,678.7448,677.499,677.8728,3512.0
2021-06-16 14:00:00,706.79,706.79,701.18,701.28,13611.0,677.3169,677.3169,671.9409,672.0367,13611.0
2021-06-16 14:05:00,702.07,704.13,701.54,703.13,8933.0,672.7938,674.7679,672.2859,673.8096,8933.0
2021-06-16 14:10:00,703.08,703.45,700.25,701.28,10302.0,673.7617,674.1162,671.0497,672.0367,10302.0
2021-06-16 14:15:00,701.5,701.95,698.06,698.7,10905.0,672.2475,672.6788,668.951,669.5643,10905.0
2021-06-16 14:20:00,698.89,702.05,698.44,701.97,3557.0,669.7464,672.7746,669.3151,672.6979,3557.0
2021-06-16 14:25:00,701.96,703.4,701.95,702.8,2409.0,672.6884,674.0683,672.6788,673.4933,2409.0
2021-06-16 14:30:00,701.6,702.06,699.3,699.31,3775.0,672.3434,672.7842,670.1393,670.1489,3775.0
2021-06-16 14:35:00,699.24,699.67,696.86,696.86,7075.0,670.0818,670.4938,667.801,667.801,7075.0
2021-06-16 14:40:00,697.0,697.45,693.69,693.84,12921.0,667.9352,668.3664,664.7632,664.907,12921.0
2021-06-16 14:45:00,694.06,696.91,693.77,696.1,2741.0,665.1178,667.8489,664.8399,667.0727,2741.0
2021-06-16 14:50:00,695.47,697.07,695.46,696.41,2930.0,666.469,668.0023,666.4594,667.3698,2930.0
2021-06-16 14:55:00,696.94,697.48,696.23,696.23,3351.0,667.8777,668.3952,667.1973,667.1973,3351.0
2021-06-16 15:00:00,695.5,695.99,694.92,695.8,1863.0,666.4977,666.9673,665.9419,666.7852,1863.0
2021-06-16 15:05:00,695.9,699.42,695.9,699.42,3420.0,666.8811,670.2543,666.8811,670.2543,3420.0
2021-06-16 15:10:00,699.92,701.33,699.84,700.45,2983.0,670.7334,672.0846,670.6568,671.2413,2983.0
2021-06-16 15:15:00,701.32,701.76,700.55,701.29,2050.0,672.075,672.4967,671.3372,672.0463,2050.0
2021-06-16 15:20:00,701.27,701.58,700.1,701.58,2185.0,672.0271,672.3242,670.9059,672.3242,2185.0
2021-06-16 15:25:00,701.23,701.9,700.71,700.86,1050.0,671.9888,672.6309,671.4905,671.6342,1050.0
2021-06-16 15:30:00,700.45,701.39,700.03,700.76,3307.0,671.2413,672.1421,670.8388,671.5384,3307.0
2021-06-16 15:35:00,700.54,702.03,700.01,701.81,4708.0,671.3276,672.7554,670.8197,672.5446,4708.0
2021-06-16 15:40:00,701.8,703.14,701.8,702.14,4203.0,672.535,673.8191,672.535,672.8608,4203.0
2021-06-16 15:45:00,701.82,702.3,701.44,701.55,2706.0,672.5542,673.0142,672.19,672.2955,2706.0
2021-06-16 15:50:00,701.07,701.18,699.03,699.03,4655.0,671.8355,671.9409,669.8805,669.8805,4655.0
2021-06-16 15:55:00,699.58,700.4,698.38,699.05,14256.0,670.4076,671.1934,669.2576,669.8997,14256.0
2021-06-17 09:30:00,691.36,693.53,691.1,692.8,23016.0,662.5304,664.6099,662.2812,663.9103,23016.0
2021-06-17 09:35:00,693.21,695.92,693.19,695.05,12759.0,664.3032,666.9002,664.2841,666.0665,12759.0
2021-06-17 09:40:00,695.34,696.56,694.58,695.0,10943.0,666.3444,667.5135,665.6161,666.0186,10943.0
2021-06-17 09:45:00,695.38,696.68,695.38,695.92,5651.0,666.3827,667.6285,666.3827,666.9002,5651.0
2021-06-17 09:50:00,695.79,697.62,695.23,695.23,7733.0,666.7756,668.5293,666.239,666.239,7733.0
2021-06-17 09:55:00,695.58,695.97,695.23,695.23,3091.0,666.5744,666.9481,666.239,666.239,3091.0
2021-06-17 10:00:00,695.13,695.69,694.26,695.19,5430.0,666.1432,666.6798,665.3094,666.2007,5430.0
2021-06-17 10:05:00,695.44,695.64,693.94,695.57,2100.0,666.4402,666.6319,665.0028,666.5648,2100.0
2021-06-17 10:10:00,695.14,696.43,694.76,696.22,4302.0,666.1527,667.389,665.7886,667.1877,4302.0
2021-06-17 10:15:00,696.07,697.48,695.96,697.43,4000.0,667.044,668.3952,666.9386,668.3473,4000.0
2021-06-17 10:20:00,697.88,699.1,697.35,699.1,4300.0,668.7785,669.9476,668.2706,669.9476,4300.0
2021-06-17 10:25:00,699.33,700.06,699.18,699.73,4073.0,670.168,670.8676,670.0243,670.5513,4073.0
2021-06-17 10:30:00,699.67,702.6,699.67,702.6,6555.0,670.4938,673.3017,670.4938,673.3017,6555.0
2021-06-17 10:35:00,702.81,703.63,702.26,703.63,7591.0,673.5029,674.2887,672.9758,674.2887,7591.0
2021-06-17 10:40:00,704.26,704.26,701.97,701.97,1722.0,674.8924,674.8924,672.6979,672.6979,1722.0
2021-06-17 10:45:00,702.32,702.32,700.76,701.07,5111.0,673.0333,673.0333,671.5384,671.8355,5111.0
2021-06-17 10:50:00,701.0,701.92,701.0,701.13,3391.0,671.7684,672.65,671.7684,671.893,3391.0
2021-06-17 10:55:00,701.0,701.77,700.83,701.62,6488.0,671.7684,672.5063,671.6055,672.3625,6488.0
2021-06-17 11:00:00,701.74,701.87,701.02,701.02,3472.0,672.4775,672.6021,671.7876,671.7876,3472.0
2021-06-17 11:05:00,701.35,701.43,700.87,701.02,6043.0,672.1038,672.1805,671.6438,671.7876,6043.0
2021-06-17 11:10:00,701.33,701.33,700.31,700.5,4113.0,672.0846,672.0846,671.1072,671.2892,4113.0
2021-06-17 11:15:00,700.68,701.92,700.53,701.48,2120.0,671.4617,672.65,671.318,672.2284,2120.0
2021-06-17 11:20:00,701.47,701.88,701.0,701.31,3441.0,672.2188,672.6117,671.7684,672.0655,3441.0
2021-06-17 11:25:00,701.37,702.89,701.37,702.89,1370.0,672.123,673.5796,672.123,673.5796,1370.0
2021-06-17 11:30:00,702.65,703.24,702.07,703.17,9250.0,673.3496,673.915,672.7938,673.8479,9250.0
2021-06-17 11:35:00,703.0,704.14,702.83,703.66,2099.0,673.685,674.7774,673.5221,674.3175,2099.0
2021-06-17 11:40:00,703.45,704.53,703.45,704.52,1433.0,674.1162,675.1512,674.1162,675.1416,1433.0
2021-06-17 11:45:00,704.02,704.21,703.45,704.14,1050.0,674.6625,674.8445,674.1162,674.7774,1050.0
2021-06-17 11:50:00,704.22,704.22,702.41,702.41,1202.0,674.8541,674.8541,673.1196,673.1196,1202.0
2021-06-17 11:55:00,702.08,702.08,700.8,701.5,2209.0,672.8034,672.8034,671.5767,672.2475,2209.0
2021-06-17 12:00:00,701.1,702.79,701.1,702.0,2500.0,671.8642,673.4837,671.8642,672.7267,2500.0
2021-06-17 12:05:00,702.68,702.68,700.86,700.87,3494.0,673.3783,673.3783,671.6342,671.6438,3494.0
2021-06-17 12:10:00,701.13,701.82,700.85,701.44,3015.0,671.893,672.5542,671.6246,672.19,3015.0
2021-06-17 12:15:00,701.0,701.36,700.48,700.6,9598.0,671.7684,672.1134,671.2701,671.3851,9598.0
2021-06-17 12:20:00,700.65,700.65,697.69,697.82,4255.0,671.433,671.433,668.5964,668.721,4255.0
2021-06-17 12:25:00,697.9,698.13,696.4,696.54,6782.0,668.7977,669.0181,667.3602,667.4944,6782.0
2021-06-17 12:30:00,696.54,696.94,694.98,696.94,2400.0,667.4944,667.8777,665.9994,667.8777,2400.0
2021-06-17 12:35:00,696.37,697.39,696.1,697.39,700.0,667.3315,668.3089,667.0727,668.3089,700.0
2021-06-17 12:40:00,697.31,697.41,696.19,696.33,1452.0,668.2323,668.3281,667.159,667.2931,1452.0
2021-06-17 12:45:00,696.56,696.63,696.01,696.01,1590.0,667.5135,667.5806,666.9865,666.9865,1590.0
2021-06-17 12:50:00,696.44,697.14,696.44,697.06,819.0,667.3985,668.0693,667.3985,667.9927,819.0
2021-06-17 12:55:00,696.62,696.65,696.06,696.1,1000.0,667.571,667.5998,667.0344,667.0727,1000.0
2021-06-17 13:00:00,696.05,696.53,695.5,695.76,8346.0,667.0248,667.4848,666.4977,666.7469,8346.0
2021-06-17 13:05:00,695.8,697.49,695.48,696.2,8452.0,666.7852,668.4048,666.4786,667.1685,8452.0
2021-06-17 13:10:00,695.51,696.67,695.51,696.67,600.0,666.5073,667.6189,666.5073,667.6189,600.0
2021-06-17 13:15:00,696.56,697.17,696.46,696.97,2134.0,667.5135,668.0981,667.4177,667.9064,2134.0
2021-06-17 13:20:00,697.09,697.7,697.08,697.7,1393.0,668.0214,668.606,668.0118,668.606,1393.0
2021-06-17 13:25:00,697.77,699.28,697.75,699.28,1025.0,668.6731,670.1201,668.6539,670.1201,1025.0
2021-06-17 13:30:00,699.29,699.61,698.15,698.15,7100.0,670.1297,670.4363,669.0372,669.0372,7100.0
2021-06-17 13:35:00,698.41,698.57,697.94,698.09,4531.0,669.2864,669.4397,668.836,668.9797,4531.0
2021-06-17 13:40:00,698.5,700.18,698.5,700.02,3200.0,669.3726,670.9826,669.3726,670.8293,3200.0
2021-06-17 13:45:00,699.93,699.93,698.93,699.15,1900.0,670.743,670.743,669.7847,669.9955,1900.0
2021-06-17 13:50:00,700.19,700.4,699.91,699.91,700.0,670.9922,671.1934,670.7238,670.7238,700.0
2021-06-17 13:55:00,699.84,700.35,699.32,700.35,1585.0,670.6568,671.1455,670.1584,671.1455,1585.0
2021-06-17 14:00:00,700.35,700.38,699.44,700.01,4800.0,671.1455,671.1742,670.2734,670.8197,4800.0
2021-06-17 14:05:00,699.68,700.09,699.34,700.09,900.0,670.5034,670.8963,670.1776,670.8963,900.0
2021-06-17 14:10:00,700.11,701.0,700.1,700.56,2600.0,670.9155,671.7684,670.9059,671.3467,2600.0
2021-06-17 14:15:00,700.41,701.14,700.25,700.25,12296.0,671.203,671.9025,671.0497,671.0497,12296.0
2021-06-17 14:20:00,700.2,700.7,700.17,700.35,1300.0,671.0017,671.4809,670.973,671.1455,1300.0
2021-06-17 14:25:00,700.04,700.04,699.48,699.89,1103.0,670.8484,670.8484,670.3118,670.7047,1103.0
2021-06-17 14:30:00,700.69,700.69,699.28,699.59,1448.0,671.4713,671.4713,670.1201,670.4172,1448.0
2021-06-17 14:35:00,699.59,699.69,699.3,699.69,800.0,670.4172,670.513,670.1393,670.513,800.0
2021-06-17 14:40:00,699.79,700.44,699.76,700.01,1493.0,670.6088,671.2317,670.5801,670.8197,1493.0
2021-06-17 14:45:00,700.38,700.87,700.24,700.24,2200.0,671.1742,671.6438,671.0401,671.0401,2200.0
2021-06-17 14:50:00,700.23,700.48,700.0,700.34,1900.0,671.0305,671.2701,670.8101,671.1359,1900.0
2021-06-17 14:55:00,700.66,700.84,700.46,700.61,1200.0,671.4426,671.6151,671.2509,671.3946,1200.0
2021-06-17 15:00:00,700.51,700.51,699.62,699.79,11099.0,671.2988,671.2988,670.4459,670.6088,11099.0
2021-06-17 15:05:00,699.78,700.2,699.29,700.1,1772.0,670.5993,671.0017,670.1297,670.9059,1772.0
2021-06-17 15:10:00,699.83,701.54,699.38,701.52,3005.0,670.6472,672.2859,670.2159,672.2667,3005.0
2021-06-17 15:15:00,700.76,700.77,700.25,700.65,2847.0,671.5384,671.548,671.0497,671.433,2847.0
2021-06-17 15:20:00,700.61,701.04,700.25,700.6,2946.0,671.3946,671.8067,671.0497,671.3851,2946.0
2021-06-17 15:25:00,700.72,700.82,700.21,700.79,2200.0,671.5001,671.5959,671.0113,671.5671,2200.0
2021-06-17 15:30:00,700.72,700.84,700.1,700.33,4108.0,671.5001,671.6151,670.9059,671.1263,4108.0
2021-06-17 15:35:00,700.38,701.02,699.94,700.02,6812.0,671.1742,671.7876,670.7526,670.8293,6812.0
2021-06-17 15:40:00,700.0,700.84,699.3,700.27,7330.0,670.8101,671.6151,670.1393,671.0688,7330.0
2021-06-17 15:45:00,700.2,701.01,700.2,700.75,3710.0,671.0017,671.778,671.0017,671.5288,3710.0
2021-06-17 15:50:00,701.23,701.65,698.5,698.64,20715.0,671.9888,672.3913,669.3726,669.5068,20715.0
2021-06-17 15:55:00,698.64,699.74,697.96,699.0,26738.0,669.5068,670.5609,668.8552,669.8518,26738.0
2021-06-18 09:30:00,684.91,687.02,682.72,686.03,92543.0,656.3493,658.3714,654.2507,657.4226,92543.0
2021-06-18 09:35:00,685.86,686.18,683.83,685.35,11101.0,657.2597,657.5664,655.3144,656.771,11101.0
2021-06-18 09:40:00,685.44,687.2,685.16,685.49,14267.0,656.8572,658.5438,656.5889,656.9052,14267.0
2021-06-18 09:45:00,684.85,685.13,683.0,683.8,5652.0,656.2918,656.5602,654.519,655.2856,5652.0
2021-06-18 09:50:00,683.43,683.55,681.29,681.86,8711.0,654.9311,655.046,652.8803,653.4265,8711.0
2021-06-18 09:55:00,681.72,684.24,681.72,683.86,10251.0,653.2924,655.7073,653.2924,655.3431,10251.0
2021-06-18 10:00:00,683.7,684.51,682.26,682.37,10424.0,655.1898,655.966,653.8098,653.9153,10424.0
2021-06-18 10:05:00,682.27,683.46,681.88,683.46,5132.0,653.8194,654.9598,653.4457,654.9598,5132.0
2021-06-18 10:10:00,683.41,683.41,681.6,682.06,16217.0,654.9119,654.9119,653.1774,653.6182,16217.0
2021-06-18 10:15:00,682.04,682.26,681.02,681.15,3300.0,653.599,653.8098,652.6216,652.7461,3300.0
2021-06-18 10:20:00,680.67,681.05,680.19,680.44,4658.0,652.2861,652.6503,651.8262,652.0657,4658.0
2021-06-18 10:25:00,680.15,680.97,679.04,680.96,11644.0,651.7878,652.5736,650.7241,652.5641,11644.0
2021-06-18 10:30:00,680.1,680.32,678.27,679.98,5430.0,651.7399,651.9507,649.9862,651.6249,5430.0
2021-06-18 10:35:00,679.54,680.08,679.15,679.89,9470.0,651.2033,651.7207,650.8295,651.5387,9470.0
2021-06-18 10:40:00,680.32,680.54,678.78,678.91,4539.0,651.9507,652.1616,650.475,650.5995,4539.0
2021-06-18 10:45:00,678.74,679.03,676.18,676.57,9504.0,650.4366,650.7145,647.9834,648.3571,9504.0
2021-06-18 10:50:00,676.44,677.1,675.46,675.92,9650.0,648.2325,648.865,647.2934,647.7342,9650.0
2021-06-18 10:55:00,676.12,677.51,675.98,676.46,2692.0,647.9259,649.2579,647.7917,648.2517,2692.0
2021-06-18 11:00:00,676.17,677.18,675.76,675.98,21395.0,647.9738,648.9417,647.5809,647.7917,21395.0
2021-06-18 11:05:00,676.11,676.11,674.57,674.87,18731.0,647.9163,647.9163,646.4405,646.728,18731.0
2021-06-18 11:10:00,674.92,675.17,673.25,673.43,11814.0,646.7759,647.0155,645.1756,645.3481,11814.0
2021-06-18 11:15:00,673.62,674.08,672.7,672.7,10347.0,645.5301,645.9709,644.6485,644.6485,10347.0
2021-06-18 11:20:00,672.83,673.01,670.47,670.47,8765.0,644.7731,644.9456,642.5115,642.5115,8765.0
2021-06-18 11:25:00,670.2,670.31,669.28,669.85,10229.0,642.2527,642.3582,641.3711,641.9173,10229.0
2021-06-18 11:30:00,669.74,670.46,668.62,668.8,55650.0,641.8119,642.5019,640.7386,640.9111,55650.0
2021-06-18 11:35:00,668.66,671.22,668.57,670.82,29016.0,640.777,643.2302,640.6907,642.8469,29016.0
2021-06-18 11:40:00,670.81,671.22,669.92,670.0,13709.0,642.8373,643.2302,641.9844,642.0611,13709.0
2021-06-18 11:45:00,670.0,670.41,669.65,669.83,5628.0,642.0611,642.454,641.7257,641.8982,5628.0
2021-06-18 11:50:00,670.28,671.21,670.0,670.91,5717.0,642.3294,643.2206,642.0611,642.9331,5717.0
2021-06-18 11:55:00,670.94,671.64,669.0,671.49,12256.0,642.9619,643.6327,641.1028,643.4889,12256.0
2021-06-18 12:00:00,671.6,674.1,671.16,674.1,13017.0,643.5944,645.9901,643.1727,645.9901,13017.0
2021-06-18 12:05:00,674.0,674.76,670.0,674.14,5969.0,645.8943,646.6226,642.0611,646.0284,5969.0
2021-06-18 12:10:00,674.09,674.11,673.36,673.94,4463.0,645.9805,645.9997,645.281,645.8368,4463.0
2021-06-18 12:15:00,673.77,674.06,673.0,673.17,2531.0,645.6739,645.9518,644.936,645.0989,2531.0
2021-06-18 12:20:00,673.46,673.46,672.43,672.46,4628.0,645.3768,645.3768,644.3898,644.4185,4628.0
2021-06-18 12:25:00,672.47,673.08,672.47,672.5,5703.0,644.4281,645.0126,644.4281,644.4568,5703.0
2021-06-18 12:30:00,672.6,672.99,672.5,672.79,2650.0,644.5527,644.9264,644.4568,644.7347,2650.0
2021-06-18 12:35:00,672.77,673.4,672.46,672.58,1829.0,644.7156,645.3193,644.4185,644.5335,1829.0
2021-06-18 12:40:00,672.31,672.97,672.16,672.53,3150.0,644.2748,644.9072,644.131,644.4856,3150.0
2021-06-18 12:45:00,672.0,672.47,671.49,671.95,2200.0,643.9777,644.4281,643.4889,643.9298,2200.0
2021-06-18 12:50:00,672.5,672.82,672.09,672.82,1680.0,644.4568,644.7635,644.0639,644.7635,1680.0
2021-06-18 12:55:00,672.52,673.06,672.51,672.92,11075.0,644.476,644.9935,644.4664,644.8593,11075.0
2021-06-18 13:00:00,673.0,673.0,672.55,672.66,5910.0,644.936,644.936,644.5047,644.6102,5910.0
2021-06-18 13:05:00,672.43,673.2,672.3,673.1,2200.0,644.3898,645.1276,644.2652,645.0318,2200.0
2021-06-18 13:10:00,673.33,673.39,672.58,672.59,7028.0,645.2522,645.3097,644.5335,644.5431,7028.0
2021-06-18 13:15:00,672.65,672.89,672.5,672.5,400.0,644.6006,644.8306,644.4568,644.4568,400.0
2021-06-18 13:20:00,672.7,672.7,671.47,671.67,3265.0,644.6485,644.6485,643.4698,643.6614,3265.0
2021-06-18 13:25:00,672.23,672.55,672.14,672.32,2251.0,644.1981,644.5047,644.1118,644.2843,2251.0
2021-06-18 13:30:00,672.43,673.05,672.43,673.04,1400.0,644.3898,644.9839,644.3898,644.9743,1400.0
2021-06-18 13:35:00,672.85,673.61,672.66,672.66,2926.0,644.7922,645.5205,644.6102,644.6102,2926.0
2021-06-18 13:40:00,672.66,673.21,672.65,673.09,3000.0,644.6102,645.1372,644.6006,645.0222,3000.0
2021-06-18 13:45:00,672.94,672.94,672.01,672.01,2010.0,644.8785,644.8785,643.9873,643.9873,2010.0
2021-06-18 13:50:00,672.01,673.3,672.01,673.3,2000.0,643.9873,645.2235,643.9873,645.2235,2000.0
2021-06-18 13:55:00,672.75,673.26,672.75,673.26,1610.0,644.6964,645.1851,644.6964,645.1851,1610.0
2021-06-18 14:00:00,673.04,673.5,672.58,672.98,10055.0,644.9743,645.4151,644.5335,644.9168,10055.0
2021-06-18 14:05:00,672.59,672.99,671.98,672.46,1345.0,644.5431,644.9264,643.9585,644.4185,1345.0
2021-06-18 14:10:00,672.76,672.9,672.25,672.47,1500.0,644.706,644.8402,644.2173,644.4281,1500.0
2021-06-18 14:15:00,672.41,672.43,671.99,672.09,3436.0,644.3706,644.3898,643.9681,644.0639,3436.0
2021-06-18 14:20:00,672.13,672.58,670.5,670.5,13801.0,644.1023,644.5335,642.5402,642.5402,13801.0
2021-06-18 14:25:00,671.13,672.38,670.5,671.22,8101.0,643.144,644.3418,642.5402,643.2302,8101.0
2021-06-18 14:30:00,672.26,673.3,672.26,673.3,2198.0,644.2268,645.2235,644.2268,645.2235,2198.0
2021-06-18 14:35:00,673.38,673.42,672.45,672.72,2100.0,645.3001,645.3385,644.4089,644.6677,2100.0
2021-06-18 14:40:00,672.84,672.96,671.28,671.41,6265.0,644.7827,644.8977,643.2877,643.4123,6265.0
2021-06-18 14:45:00,671.6,671.65,670.5,670.5,3275.0,643.5944,643.6423,642.5402,642.5402,3275.0
2021-06-18 14:50:00,670.46,670.82,669.57,669.57,5064.0,642.5019,642.8469,641.649,641.649,5064.0
2021-06-18 14:55:00,669.8,669.84,669.17,669.37,6094.0,641.8694,641.9078,641.2657,641.4574,6094.0
2021-06-18 15:00:00,669.4,670.0,669.4,669.77,1000.0,641.4861,642.0611,641.4861,641.8407,1000.0
2021-06-18 15:05:00,669.83,671.0,669.77,670.53,6002.0,641.8982,643.0194,641.8407,642.569,6002.0
2021-06-18 15:10:00,670.34,672.35,670.34,672.35,1691.0,642.3869,644.3131,642.3869,644.3131,1691.0
2021-06-18 15:15:00,672.2,673.56,671.93,673.42,3100.0,644.1693,645.4726,643.9106,645.3385,3100.0
2021-06-18 15:20:00,673.97,674.52,673.73,674.12,6420.0,645.8655,646.3926,645.6355,646.0093,6420.0
2021-06-18 15:25:00,673.7,674.18,673.21,673.95,3352.0,645.6068,646.0668,645.1372,645.8464,3352.0
2021-06-18 15:30:00,673.5,674.29,673.15,674.28,3439.0,645.4151,646.1722,645.0797,646.1626,3439.0
2021-06-18 15:35:00,674.02,675.2,673.99,674.87,4193.0,645.9134,647.0442,645.8847,646.728,4193.0
2021-06-18 15:40:00,674.89,677.49,674.52,677.4,15523.0,646.7472,649.2388,646.3926,649.1525,15523.0
2021-06-18 15:45:00,677.34,677.95,674.53,675.0,10078.0,649.095,649.6796,646.4022,646.8526,10078.0
2021-06-18 15:50:00,674.46,674.83,671.5,672.73,29185.0,646.3351,646.6897,643.4985,644.6772,29185.0
2021-06-18 15:55:00,672.06,673.57,670.52,671.36,25008.0,644.0352,645.4822,642.5594,643.3644,25008.0
2021-06-21 09:30:00,678.26,678.73,674.14,674.74,36969.0,649.9766,650.427,646.0284,646.6034,36969.0
2021-06-21 09:35:00,674.39,675.93,672.4,674.68,10525.0,646.268,647.7438,644.361,646.5459,10525.0
2021-06-21 09:40:00,674.5,676.4,673.41,676.31,5341.0,646.3734,648.1942,645.3289,648.108,5341.0
2021-06-21 09:45:00,676.3,676.73,674.78,676.08,7088.0,648.0984,648.5104,646.6418,647.8875,7088.0
2021-06-21 09:50:00,675.19,677.54,674.46,677.38,8689.0,647.0347,649.2867,646.3351,649.1333,8689.0
2021-06-21 09:55:00,677.06,679.6,677.05,679.04,21877.0,648.8267,651.2608,648.8171,650.7241,21877.0
2021-06-21 10:00:00,678.93,679.17,676.81,677.95,7765.0,650.6187,650.8487,648.5871,649.6796,7765.0
2021-06-21 10:05:00,678.07,678.47,677.11,678.24,13772.0,649.7946,650.1779,648.8746,649.9575,13772.0
2021-06-21 10:10:00,678.31,678.77,675.79,676.12,3922.0,650.0246,650.4654,647.6096,647.9259,3922.0
2021-06-21 10:15:00,675.91,676.26,674.32,674.33,3013.0,647.7246,648.06,646.2009,646.2105,3013.0
2021-06-21 10:20:00,673.91,674.86,673.91,674.32,4806.0,645.808,646.7184,645.808,646.2009,4806.0
2021-06-21 10:25:00,674.47,677.0,674.47,676.85,5218.0,646.3447,648.7692,646.3447,648.6254,5218.0
2021-06-21 10:30:00,676.41,677.85,676.2,677.31,5363.0,648.2038,649.5837,648.0025,649.0663,5363.0
2021-06-21 10:35:00,677.15,678.51,677.14,678.28,9049.0,648.9129,650.2162,648.9033,649.9958,9049.0
2021-06-21 10:40:00,678.28,678.74,677.26,677.38,4145.0,649.9958,650.4366,649.0183,649.1333,4145.0
2021-06-21 10:45:00,677.83,678.91,677.71,678.22,3824.0,649.5646,650.5995,649.4496,649.9383,3824.0
2021-06-21 10:50:00,677.75,677.83,676.79,677.08,4551.0,649.4879,649.5646,648.5679,648.8458,4551.0
2021-06-21 10:55:00,677.2,677.63,676.6,677.06,1926.0,648.9608,649.3729,648.3859,648.8267,1926.0
2021-06-21 11:00:00,677.03,678.27,677.03,678.13,2019.0,648.7979,649.9862,648.7979,649.8521,2019.0
2021-06-21 11:05:00,678.48,679.0,677.79,678.5,3811.0,650.1875,650.6858,649.5262,650.2066,3811.0
2021-06-21 11:10:00,678.34,678.46,676.85,676.94,2081.0,650.0533,650.1683,648.6254,648.7117,2081.0
2021-06-21 11:15:00,676.73,677.41,676.73,677.31,806.0,648.5104,649.1621,648.5104,649.0663,806.0
2021-06-21 11:20:00,677.45,677.94,676.93,677.81,2848.0,649.2004,649.67,648.7021,649.5454,2848.0
2021-06-21 11:25:00,677.4,678.18,677.1,678.18,1500.0,649.1525,649.9,648.865,649.9,1500.0
2021-06-21 11:30:00,677.6,677.69,677.0,677.17,3602.0,649.3442,649.4304,648.7692,648.9321,3602.0
2021-06-21 11:35:00,677.16,677.5,677.16,677.49,800.0,648.9225,649.2483,648.9225,649.2388,800.0
2021-06-21 11:40:00,677.82,678.61,677.82,678.61,2207.0,649.555,650.312,649.555,650.312,2207.0
2021-06-21 11:45:00,678.37,678.61,678.16,678.33,2995.0,650.0821,650.312,649.8808,650.0437,2995.0
2021-06-21 11:50:00,677.99,677.99,677.52,677.52,329.0,649.7179,649.7179,649.2675,649.2675,329.0
2021-06-21 11:55:00,678.3,678.3,678.03,678.03,200.0,650.015,650.015,649.7562,649.7562,200.0
2021-06-21 12:00:00,678.26,678.27,678.26,678.26,257.0,649.9766,649.9862,649.9766,649.9766,257.0
2021-06-21 12:05:00,678.61,678.97,678.46,678.87,2225.0,650.312,650.657,650.1683,650.5612,2225.0
2021-06-21 12:10:00,678.89,679.24,678.89,679.24,1600.0,650.5804,650.9158,650.5804,650.9158,1600.0
2021-06-21 12:15:00,679.26,680.39,679.05,680.39,2812.0,650.9349,652.0178,650.7337,652.0178,2812.0
2021-06-21 12:20:00,680.07,680.07,679.23,679.38,3075.0,651.7112,651.7112,650.9062,651.0499,3075.0
2021-06-21 12:25:00,679.59,680.24,679.58,680.13,1505.0,651.2512,651.8741,651.2416,651.7687,1505.0
2021-06-21 12:30:00,680.35,680.35,678.94,678.94,4950.0,651.9795,651.9795,650.6283,650.6283,4950.0
2021-06-21 12:35:00,679.18,679.67,679.18,679.67,300.0,650.8583,651.3278,650.8583,651.3278,300.0
2021-06-21 12:40:00,679.3,679.3,678.72,678.72,600.0,650.9733,650.9733,650.4175,650.4175,600.0
2021-06-21 12:45:00,679.26,679.26,677.61,677.61,2190.0,650.9349,650.9349,649.3537,649.3537,2190.0
2021-06-21 12:50:00,677.72,678.0,677.72,678.0,6371.0,649.4592,649.7275,649.4592,649.7275,6371.0
2021-06-21 12:55:00,678.25,678.48,678.0,678.0,919.0,649.9671,650.1875,649.7275,649.7275,919.0
2021-06-21 13:00:00,677.0,678.0,677.0,678.0,3150.0,648.7692,649.7275,648.7692,649.7275,3150.0
2021-06-21 13:05:00,677.66,677.82,677.39,677.79,1700.0,649.4017,649.555,649.1429,649.5262,1700.0
2021-06-21 13:10:00,677.24,677.24,676.23,676.6,1300.0,648.9992,648.9992,648.0313,648.3859,1300.0
2021-06-21 13:15:00,676.49,677.64,676.49,677.62,3299.0,648.2805,649.3825,648.2805,649.3633,3299.0
2021-06-21 13:20:00,677.94,677.94,676.5,676.91,4132.0,649.67,649.67,648.29,648.6829,4132.0
2021-06-21 13:25:00,677.4,677.62,677.31,677.32,1083.0,649.1525,649.3633,649.0663,649.0758,1083.0
2021-06-21 13:30:00,677.4,677.89,677.4,677.84,990.0,649.1525,649.6221,649.1525,649.5742,990.0
2021-06-21 13:35:00,677.6,678.51,677.46,678.51,1100.0,649.3442,650.2162,649.21,650.2162,1100.0
2021-06-21 13:40:00,678.37,679.16,678.37,678.88,1722.0,650.0821,650.8391,650.0821,650.5708,1722.0
2021-06-21 13:45:00,678.58,679.67,678.58,679.53,1300.0,650.2833,651.3278,650.2833,651.1937,1300.0
2021-06-21 13:50:00,679.76,680.25,679.64,680.25,3198.0,651.4141,651.8837,651.2991,651.8837,3198.0
2021-06-21 13:55:00,679.63,680.5,679.63,680.38,998.0,651.2895,652.1232,651.2895,652.0082,998.0
2021-06-21 14:00:00,680.47,680.83,679.75,679.75,1800.0,652.0945,652.4395,651.4045,651.4045,1800.0
2021-06-21 14:05:00,679.75,680.99,679.75,680.99,1702.0,651.4045,652.5928,651.4045,652.5928,1702.0
2021-06-21 14:10:00,680.68,681.0,680.35,680.68,1600.0,652.2957,652.6024,651.9795,652.2957,1600.0
2021-06-21 14:15:00,680.61,680.92,680.41,680.61,1205.0,652.2286,652.5257,652.037,652.2286,1205.0
2021-06-21 14:20:00,680.42,681.95,680.42,681.36,4500.0,652.0466,653.5128,652.0466,652.9474,4500.0
2021-06-21 14:25:00,681.48,681.7,681.43,681.69,630.0,653.0624,653.2732,653.0145,653.2636,630.0
2021-06-21 14:30:00,681.59,681.7,680.4,681.18,2100.0,653.1678,653.2732,652.0274,652.7749,2100.0
2021-06-21 14:35:00,680.99,680.99,680.22,680.22,1084.0,652.5928,652.5928,651.8549,651.8549,1084.0
2021-06-21 14:40:00,680.05,680.62,680.05,680.62,1977.0,651.692,652.2382,651.692,652.2382,1977.0
2021-06-21 14:45:00,680.37,680.38,680.23,680.23,300.0,651.9987,652.0082,651.8645,651.8645,300.0
2021-06-21 14:50:00,680.14,681.72,680.12,681.72,2850.0,651.7782,653.2924,651.7591,653.2924,2850.0
2021-06-21 14:55:00,681.51,681.74,680.27,681.03,3194.0,653.0911,653.3115,651.9028,652.6311,3194.0
2021-06-21 15:00:00,680.97,681.2,680.86,681.0,2151.0,652.5736,652.794,652.4682,652.6024,2151.0
2021-06-21 15:05:00,681.07,681.21,680.86,681.02,1600.0,652.6695,652.8036,652.4682,652.6216,1600.0
2021-06-21 15:10:00,681.1,681.39,680.83,681.25,1598.0,652.6982,652.9761,652.4395,652.842,1598.0
2021-06-21 15:15:00,681.18,681.3,680.11,680.47,1570.0,652.7749,652.8899,651.7495,652.0945,1570.0
2021-06-21 15:20:00,680.79,680.79,679.66,679.84,1447.0,652.4011,652.4011,651.3183,651.4908,1447.0
2021-06-21 15:25:00,679.93,680.09,679.77,680.09,1654.0,651.577,651.7303,651.4237,651.7303,1654.0
2021-06-21 15:30:00,680.44,680.59,679.68,680.13,1162.0,652.0657,652.2095,651.3374,651.7687,1162.0
2021-06-21 15:35:00,680.99,681.0,680.52,680.93,1400.0,652.5928,652.6024,652.1424,652.5353,1400.0
2021-06-21 15:40:00,680.35,680.99,680.02,680.42,3717.0,651.9795,652.5928,651.6632,652.0466,3717.0
2021-06-21 15:45:00,680.18,680.82,679.9,680.45,2218.0,651.8166,652.4299,651.5483,652.0753,2218.0
2021-06-21 15:50:00,680.26,680.95,679.98,680.84,4065.0,651.8932,652.5545,651.6249,652.4491,4065.0
2021-06-21 15:55:00,680.56,681.5,680.06,680.83,17805.0,652.1807,653.0815,651.7016,652.4395,17805.0
2021-06-22 09:30:00,680.11,680.49,677.88,679.75,29484.0,651.7495,652.1137,649.6125,651.4045,29484.0
2021-06-22 09:35:00,679.96,680.85,679.14,679.72,3209.0,651.6058,652.4586,650.8199,651.3758,3209.0
2021-06-22 09:40:00,679.41,679.42,676.97,676.97,4191.0,651.0787,651.0883,648.7404,648.7404,4191.0
2021-06-22 09:45:00,676.86,678.35,676.84,676.84,3621.0,648.635,650.0629,648.6159,648.6159,3621.0
2021-06-22 09:50:00,677.42,677.92,676.26,677.79,1711.0,649.1717,649.6508,648.06,649.5262,1711.0
2021-06-22 09:55:00,678.21,679.42,678.19,678.19,4798.0,649.9287,651.0883,649.9096,649.9096,4798.0
2021-06-22 10:00:00,677.81,679.45,677.46,679.43,5911.0,649.5454,651.117,649.21,651.0979,5911.0
2021-06-22 10:05:00,678.82,681.14,678.63,679.6,6440.0,650.5133,652.7365,650.3312,651.2608,6440.0
2021-06-22 10:10:00,680.0,681.79,679.96,681.72,1300.0,651.6441,653.3594,651.6058,653.2924,1300.0
2021-06-22 10:15:00,682.0,682.0,680.67,681.48,1900.0,653.5607,653.5607,652.2861,653.0624,1900.0
2021-06-22 10:20:00,681.73,682.43,681.57,681.94,11141.0,653.3019,653.9728,653.1486,653.5032,11141.0
2021-06-22 10:25:00,681.49,682.11,680.95,681.49,2372.0,653.072,653.6661,652.5545,653.072,2372.0
2021-06-22 10:30:00,681.38,682.4,681.03,681.11,7030.0,652.9665,653.944,652.6311,652.7078,7030.0
2021-06-22 10:35:00,681.39,682.3,681.39,682.3,1433.0,652.9761,653.8482,652.9761,653.8482,1433.0
2021-06-22 10:40:00,682.16,682.26,681.26,681.26,1700.0,653.714,653.8098,652.8515,652.8515,1700.0
2021-06-22 10:45:00,680.84,681.95,680.78,681.95,1204.0,652.4491,653.5128,652.3916,653.5128,1204.0
2021-06-22 10:50:00,681.81,682.21,681.43,682.17,3094.0,653.3786,653.7619,653.0145,653.7236,3094.0
2021-06-22 10:55:00,682.01,682.74,681.85,682.74,1300.0,653.5703,654.2698,653.4169,654.2698,1300.0
2021-06-22 11:00:00,682.82,682.98,682.38,682.58,1537.0,654.3465,654.4998,653.9248,654.1165,1537.0
2021-06-22 11:05:00,682.66,683.59,682.28,683.28,3494.0,654.1932,655.0844,653.829,654.7873,3494.0
2021-06-22 11:10:00,683.44,683.75,683.29,683.48,2001.0,654.9406,655.2377,654.7969,654.979,2001.0
2021-06-22 11:15:00,683.63,684.33,683.62,684.29,3077.0,655.1227,655.7935,655.1131,655.7552,3077.0
2021-06-22 11:20:00,684.44,685.87,684.44,685.87,1087.0,655.8989,657.2693,655.8989,657.2693,1087.0
2021-06-22 11:25:00,685.8,686.71,685.41,685.68,4667.0,657.2022,658.0743,656.8285,657.0872,4667.0
2021-06-22 11:30:00,685.54,685.7,684.91,685.07,1400.0,656.9531,657.1064,656.3493,656.5027,1400.0
2021-06-22 11:35:00,684.97,685.29,684.89,684.89,661.0,656.4068,656.7135,656.3302,656.3302,661.0
2021-06-22 11:40:00,685.03,685.12,685.03,685.06,500.0,656.4643,656.5506,656.4643,656.4931,500.0
2021-06-22 11:45:00,685.1,685.1,684.9,684.98,347.0,656.5314,656.5314,656.3398,656.4164,347.0
2021-06-22 11:50:00,685.19,685.62,684.84,684.85,10079.0,656.6177,657.0297,656.2823,656.2918,10079.0
2021-06-22 11:55:00,685.1,685.15,684.24,684.52,4388.0,656.5314,656.5793,655.7073,655.9756,4388.0
2021-06-22 12:00:00,685.25,685.5,684.9,685.08,7711.0,656.6752,656.9147,656.3398,656.5122,7711.0
2021-06-22 12:05:00,685.25,685.25,684.72,684.86,8817.0,656.6752,656.6752,656.1673,656.3014,8817.0
2021-06-22 12:10:00,684.82,684.94,684.05,684.05,723.0,656.2631,656.3781,655.5252,655.5252,723.0
2021-06-22 12:15:00,683.53,684.0,683.47,683.76,819.0,655.0269,655.4773,654.9694,655.2473,819.0
2021-06-22 12:20:00,683.57,684.5,683.57,684.17,1779.0,655.0652,655.9564,655.0652,655.6402,1779.0
2021-06-22 12:25:00,684.18,684.7,684.17,684.7,301.0,655.6498,656.1481,655.6402,656.1481,301.0
2021-06-22 12:30:00,684.48,684.48,684.48,684.48,100.0,655.9373,655.9373,655.9373,655.9373,100.0
2021-06-22 12:35:00,684.48,684.48,684.36,684.48,500.0,655.9373,655.9373,655.8223,655.9373,500.0
2021-06-22 12:40:00,684.51,684.51,683.67,683.67,1278.0,655.966,655.966,655.161,655.161,1278.0
2021-06-22 12:45:00,683.52,683.88,683.52,683.88,800.0,655.0173,655.3623,655.0173,655.3623,800.0
2021-06-22 12:50:00,683.78,684.25,683.73,683.75,955.0,655.2665,655.7169,655.2185,655.2377,955.0
2021-06-22 12:55:00,683.55,683.55,682.44,682.44,900.0,655.046,655.046,653.9823,653.9823,900.0
2021-06-22 13:00:00,682.87,682.96,681.55,681.93,3467.0,654.3944,654.4807,653.1294,653.4936,3467.0
2021-06-22 13:05:00,682.43,682.43,682.18,682.18,200.0,653.9728,653.9728,653.7332,653.7332,200.0
2021-06-22 13:10:00,682.5,682.6,681.59,682.2,775.0,654.0398,654.1357,653.1678,653.7523,775.0
2021-06-22 13:15:00,681.54,682.03,681.26,681.77,2339.0,653.1199,653.5894,652.8515,653.3403,2339.0
2021-06-22 13:20:00,682.0,682.69,681.96,682.52,1300.0,653.5607,654.2219,653.5224,654.059,1300.0
2021-06-22 13:25:00,682.46,683.34,682.35,683.13,2500.0,654.0015,654.8448,653.8961,654.6436,2500.0
2021-06-22 13:30:00,682.93,683.11,682.67,682.96,700.0,654.4519,654.6244,654.2027,654.4807,700.0
2021-06-22 13:35:00,683.02,683.42,682.77,683.19,2243.0,654.5382,654.9215,654.2986,654.7011,2243.0
2021-06-22 13:40:00,683.26,683.56,682.71,683.21,2308.0,654.7681,655.0556,654.2411,654.7202,2308.0
2021-06-22 13:45:00,683.72,683.87,683.16,683.73,1202.0,655.209,655.3527,654.6723,655.2185,1202.0
2021-06-22 13:50:00,683.77,683.89,683.2,683.2,1467.0,655.2569,655.3719,654.7106,654.7106,1467.0
2021-06-22 13:55:00,683.16,683.4,682.82,683.08,1800.0,654.6723,654.9023,654.3465,654.5956,1800.0
2021-06-22 14:00:00,682.8,683.05,682.78,683.03,500.0,654.3273,654.5669,654.3082,654.5477,500.0
2021-06-22 14:05:00,683.12,683.43,682.85,683.43,900.0,654.634,654.9311,654.3752,654.9311,900.0
2021-06-22 14:10:00,683.3,683.52,682.66,683.3,2350.0,654.8065,655.0173,654.1932,654.8065,2350.0
2021-06-22 14:15:00,683.17,683.52,682.75,683.52,1100.0,654.6819,655.0173,654.2794,655.0173,1100.0
2021-06-22 14:20:00,683.19,684.0,682.77,683.63,2595.0,654.7011,655.4773,654.2986,655.1227,2595.0
2021-06-22 14:25:00,683.35,683.87,683.22,683.38,1200.0,654.8544,655.3527,654.7298,654.8831,1200.0
2021-06-22 14:30:00,683.38,683.73,682.98,683.55,2746.0,654.8831,655.2185,654.4998,655.046,2746.0
2021-06-22 14:35:00,683.27,683.87,682.5,683.53,1800.0,654.7777,655.3527,654.0398,655.0269,1800.0
2021-06-22 14:40:00,683.52,683.88,683.25,683.72,1460.0,655.0173,655.3623,654.7586,655.209,1460.0
2021-06-22 14:45:00,683.31,683.87,683.24,683.74,2343.0,654.8161,655.3527,654.749,655.2281,2343.0
2021-06-22 14:50:00,684.15,684.83,683.8,684.63,2281.0,655.621,656.2727,655.2856,656.081,2281.0
2021-06-22 14:55:00,684.8,685.92,684.79,685.8,3167.0,656.2439,657.3172,656.2343,657.2022,3167.0
2021-06-22 15:00:00,685.86,686.37,685.7,686.27,4890.0,657.2597,657.7485,657.1064,657.6526,4890.0
2021-06-22 15:05:00,686.27,686.49,685.83,686.44,2980.0,657.6526,657.8635,657.231,657.8155,2980.0
2021-06-22 15:10:00,686.47,686.77,685.91,686.62,6736.0,657.8443,658.1318,657.3076,657.988,6736.0
2021-06-22 15:15:00,686.6,687.16,686.48,687.16,3130.0,657.9689,658.5055,657.8539,658.5055,3130.0
2021-06-22 15:20:00,687.05,687.31,686.14,686.92,4774.0,658.4001,658.6493,657.528,658.2755,4774.0
2021-06-22 15:25:00,686.92,687.57,686.52,686.52,3687.0,658.2755,658.8984,657.8922,657.8922,3687.0
2021-06-22 15:30:00,686.52,686.85,685.49,685.74,2727.0,657.8922,658.2084,656.9052,657.1447,2727.0
2021-06-22 15:35:00,685.6,686.3,685.02,686.3,2702.0,657.0106,657.6814,656.4548,657.6814,2702.0
2021-06-22 15:40:00,686.2,686.72,686.0,686.36,3312.0,657.5855,658.0839,657.3939,657.7389,3312.0
2021-06-22 15:45:00,686.11,686.69,685.61,685.86,4500.0,657.4993,658.0551,657.0201,657.2597,4500.0
2021-06-22 15:50:00,685.35,685.95,684.63,685.35,4607.0,656.771,657.346,656.081,656.771,4607.0
2021-06-22 15:55:00,685.5,686.08,684.7,685.81,9383.0,656.9147,657.4705,656.1481,657.2118,9383.0
2021-06-23 09:30:00,686.53,688.79,686.0,688.21,18640.0,657.9018,660.0675,657.3939,659.5117,18640.0
2021-06-23 09:35:00,688.26,689.2,687.09,688.11,2869.0,659.5596,660.4604,658.4384,659.4159,2869.0
2021-06-23 09:40:00,688.07,688.51,687.45,688.01,2872.0,659.3776,659.7992,658.7834,659.3201,2872.0
2021-06-23 09:45:00,688.35,689.23,688.1,688.2,3784.0,659.6459,660.4892,659.4063,659.5021,3784.0
2021-06-23 09:50:00,687.1,687.79,686.53,686.6,1940.0,658.448,659.1092,657.9018,657.9689,1940.0
2021-06-23 09:55:00,687.02,689.0,687.02,688.57,2300.0,658.3714,660.2688,658.3714,659.8567,2300.0
2021-06-23 10:00:00,688.34,689.1,688.14,688.5,2309.0,659.6363,660.3646,659.4446,659.7896,2309.0
2021-06-23 10:05:00,688.08,688.59,687.81,688.14,11419.0,659.3871,659.8759,659.1284,659.4446,11419.0
2021-06-23 10:10:00,687.8,688.15,687.0,687.09,6490.0,659.1188,659.4542,658.3522,658.4384,6490.0
2021-06-23 10:15:00,688.17,689.07,688.13,689.02,4494.0,659.4734,660.3359,659.4351,660.288,4494.0
2021-06-23 10:20:00,688.94,688.96,687.31,687.31,3593.0,660.2113,660.2305,658.6493,658.6493,3593.0
2021-06-23 10:25:00,687.4,687.57,686.68,686.68,1203.0,658.7355,658.8984,658.0455,658.0455,1203.0
2021-06-23 10:30:00,686.63,686.84,686.34,686.84,6088.0,657.9976,658.1989,657.7197,658.1989,6088.0
2021-06-23 10:35:00,687.34,687.97,686.66,686.79,6800.0,658.678,659.2817,658.0264,658.1509,6800.0
2021-06-23 10:40:00,686.9,686.94,686.35,686.6,1118.0,658.2564,658.2947,657.7293,657.9689,1118.0
2021-06-23 10:45:00,686.77,687.52,686.25,686.3,1100.0,658.1318,658.8505,657.6335,657.6814,1100.0
2021-06-23 10:50:00,686.48,686.67,685.84,686.59,11616.0,657.8539,658.0359,657.2406,657.9593,11616.0
2021-06-23 10:55:00,686.48,686.62,685.78,685.78,1320.0,657.8539,657.988,657.1831,657.1831,1320.0
2021-06-23 11:00:00,686.22,686.22,685.23,685.93,3389.0,657.6047,657.6047,656.656,657.3268,3389.0
2021-06-23 11:05:00,685.56,685.56,684.55,684.55,3883.0,656.9722,656.9722,656.0043,656.0043,3883.0
2021-06-23 11:10:00,684.39,684.77,684.1,684.65,1900.0,655.851,656.2152,655.5731,656.1002,1900.0
2021-06-23 11:15:00,684.66,684.86,684.39,684.45,8150.0,656.1098,656.3014,655.851,655.9085,8150.0
2021-06-23 11:20:00,684.46,684.57,684.13,684.55,2117.0,655.9181,656.0235,655.6019,656.0043,2117.0
2021-06-23 11:25:00,684.4,684.46,684.29,684.33,1000.0,655.8606,655.9181,655.7552,655.7935,1000.0
2021-06-23 11:30:00,683.99,683.99,681.72,681.85,14209.0,655.4677,655.4677,653.2924,653.4169,14209.0
2021-06-23 11:35:00,681.85,683.13,681.6,682.45,5129.0,653.4169,654.6436,653.1774,653.9919,5129.0
2021-06-23 11:40:00,683.74,684.0,683.74,684.0,800.0,655.2281,655.4773,655.2281,655.4773,800.0
2021-06-23 11:45:00,684.0,684.91,683.93,684.88,1515.0,655.4773,656.3493,655.4102,656.3206,1515.0
2021-06-23 11:50:00,684.51,685.81,684.51,685.67,800.0,655.966,657.2118,655.966,657.0776,800.0
2021-06-23 11:55:00,685.04,685.51,684.46,684.81,8772.0,656.4739,656.9243,655.9181,656.2535,8772.0
2021-06-23 12:00:00,684.68,684.68,684.26,684.26,253.0,656.1289,656.1289,655.7264,655.7264,253.0
2021-06-23 12:05:00,684.65,685.3,684.5,685.3,1700.0,656.1002,656.7231,655.9564,656.7231,1700.0
2021-06-23 12:10:00,685.19,685.19,684.85,684.85,600.0,656.6177,656.6177,656.2918,656.2918,600.0
2021-06-23 12:15:00,684.55,684.55,684.45,684.45,300.0,656.0043,656.0043,655.9085,655.9085,300.0
2021-06-23 12:20:00,684.99,684.99,684.46,684.78,628.0,656.426,656.426,655.9181,656.2248,628.0
2021-06-23 12:25:00,684.45,684.46,683.82,683.82,1353.0,655.9085,655.9181,655.3048,655.3048,1353.0
2021-06-23 12:30:00,684.07,684.08,683.17,683.17,608.0,655.5444,655.5539,654.6819,654.6819,608.0
2021-06-23 12:35:00,682.69,682.82,680.41,680.42,1593.0,654.2219,654.3465,652.037,652.0466,1593.0
2021-06-23 12:40:00,680.26,680.93,680.26,680.93,900.0,651.8932,652.5353,651.8932,652.5353,900.0
2021-06-23 12:45:00,681.11,681.69,681.11,681.69,200.0,652.7078,653.2636,652.7078,653.2636,200.0
2021-06-23 12:50:00,681.71,682.21,681.71,682.16,550.0,653.2828,653.7619,653.2828,653.714,550.0
2021-06-23 12:55:00,681.74,681.74,681.27,681.27,900.0,653.3115,653.3115,652.8611,652.8611,900.0
2021-06-23 13:00:00,681.44,681.69,680.95,681.64,1010.0,653.024,653.2636,652.5545,653.2157,1010.0
2021-06-23 13:05:00,681.55,682.07,681.5,681.92,700.0,653.1294,653.6278,653.0815,653.484,700.0
2021-06-23 13:10:00,681.52,681.52,681.32,681.35,1164.0,653.1007,653.1007,652.909,652.9378,1164.0
2021-06-23 13:15:00,681.25,681.56,680.97,681.18,2700.0,652.842,653.139,652.5736,652.7749,2700.0
2021-06-23 13:20:00,680.65,681.58,680.63,681.58,700.0,652.267,653.1582,652.2478,653.1582,700.0
2021-06-23 13:25:00,681.83,682.1,681.82,681.95,500.0,653.3978,653.6565,653.3882,653.5128,500.0
2021-06-23 13:30:00,681.97,681.97,681.46,681.47,900.0,653.5319,653.5319,653.0432,653.0528,900.0
2021-06-23 13:35:00,681.56,681.71,681.03,681.23,1100.0,653.139,653.2828,652.6311,652.8228,1100.0
2021-06-23 13:40:00,681.33,681.5,681.15,681.15,400.0,652.9186,653.0815,652.7461,652.7461,400.0
2021-06-23 13:45:00,681.03,681.07,679.55,679.83,11679.0,652.6311,652.6695,651.2128,651.4812,11679.0
2021-06-23 13:50:00,679.83,681.02,679.83,681.02,1600.0,651.4812,652.6216,651.4812,652.6216,1600.0
2021-06-23 13:55:00,681.0,681.26,679.97,680.3,8084.0,652.6024,652.8515,651.6153,651.9316,8084.0
2021-06-23 14:00:00,680.0,680.73,679.9,680.37,2202.0,651.6441,652.3436,651.5483,651.9987,2202.0
2021-06-23 14:05:00,680.43,680.75,680.17,680.75,1103.0,652.0562,652.3628,651.807,652.3628,1103.0
2021-06-23 14:10:00,680.72,680.72,680.71,680.72,100.0,652.3341,652.3341,652.3245,652.3341,100.0
2021-06-23 14:15:00,680.82,680.99,680.42,680.99,1104.0,652.4299,652.5928,652.0466,652.5928,1104.0
2021-06-23 14:20:00,681.16,681.17,681.03,681.13,606.0,652.7557,652.7653,652.6311,652.727,606.0
2021-06-23 14:25:00,681.1,681.76,680.21,680.22,4000.0,652.6982,653.3307,651.8453,651.8549,4000.0
2021-06-23 14:30:00,680.01,680.7,680.0,680.35,17361.0,651.6537,652.3149,651.6441,651.9795,17361.0
2021-06-23 14:35:00,680.41,680.71,680.24,680.6,4769.0,652.037,652.3245,651.8741,652.2191,4769.0
2021-06-23 14:40:00,680.54,680.79,680.01,680.79,2636.0,652.1616,652.4011,651.6537,652.4011,2636.0
2021-06-23 14:45:00,680.67,681.22,680.64,680.89,2008.0,652.2861,652.8132,652.2574,652.497,2008.0
2021-06-23 14:50:00,680.84,681.13,680.81,681.13,2593.0,652.4491,652.727,652.4203,652.727,2593.0
2021-06-23 14:55:00,681.13,681.13,680.74,680.96,3778.0,652.727,652.727,652.3532,652.5641,3778.0
2021-06-23 15:00:00,680.96,681.23,680.6,680.96,2115.0,652.5641,652.8228,652.2191,652.5641,2115.0
2021-06-23 15:05:00,680.44,680.82,680.2,680.82,2868.0,652.0657,652.4299,651.8357,652.4299,2868.0
2021-06-23 15:10:00,681.05,681.29,680.88,681.12,1208.0,652.6503,652.8803,652.4874,652.7174,1208.0
2021-06-23 15:15:00,680.81,681.16,680.81,681.14,1411.0,652.4203,652.7557,652.4203,652.7365,1411.0
2021-06-23 15:20:00,681.07,681.13,680.72,681.13,1200.0,652.6695,652.727,652.3341,652.727,1200.0
2021-06-23 15:25:00,681.03,682.01,681.0,681.75,5094.0,652.6311,653.5703,652.6024,653.3211,5094.0
2021-06-23 15:30:00,681.5,682.22,681.5,682.07,1646.0,653.0815,653.7715,653.0815,653.6278,1646.0
2021-06-23 15:35:00,682.21,682.52,681.34,681.56,3873.0,653.7619,654.059,652.9282,653.139,3873.0
2021-06-23 15:40:00,681.33,681.34,680.01,680.78,2419.0,652.9186,652.9282,651.6537,652.3916,2419.0
2021-06-23 15:45:00,680.43,680.98,680.26,680.26,3975.0,652.0562,652.5832,651.8932,651.8932,3975.0
2021-06-23 15:50:00,680.9,681.27,680.2,680.81,10253.0,652.5066,652.8611,651.8357,652.4203,10253.0
2021-06-23 15:55:00,681.28,682.31,680.76,681.9,31875.0,652.8707,653.8578,652.3724,653.4649,31875.0
2021-06-24 09:30:00,691.67,692.84,690.67,692.17,14871.0,662.8274,663.9487,661.8691,663.3066,14871.0
2021-06-24 09:35:00,692.43,694.62,692.37,694.33,18769.0,663.5558,665.6544,663.4983,665.3765,18769.0
2021-06-24 09:40:00,694.61,695.0,693.1,693.18,5892.0,665.6448,666.0186,664.1978,664.2745,5892.0
2021-06-24 09:45:00,693.54,693.58,692.58,693.22,4767.0,664.6195,664.6578,663.6995,664.3128,4767.0
2021-06-24 09:50:00,693.24,693.24,692.13,692.43,1675.0,664.332,664.332,663.2683,663.5558,1675.0
2021-06-24 09:55:00,692.45,692.9,691.5,691.88,2000.0,663.5749,664.0062,662.6645,663.0287,2000.0
2021-06-24 10:00:00,692.12,692.56,691.62,692.43,3360.0,663.2587,663.6803,662.7795,663.5558,3360.0
2021-06-24 10:05:00,692.94,693.5,692.41,692.57,5142.0,664.0445,664.5811,663.5366,663.6899,5142.0
2021-06-24 10:10:00,692.53,693.25,692.53,693.15,3109.0,663.6516,664.3416,663.6516,664.2457,3109.0
2021-06-24 10:15:00,693.2,693.3,692.91,692.95,2000.0,664.2936,664.3895,664.0157,664.0541,2000.0
2021-06-24 10:20:00,692.1,692.95,692.02,692.02,3214.0,663.2395,664.0541,663.1629,663.1629,3214.0
2021-06-24 10:25:00,692.24,693.06,692.24,692.95,1340.0,663.3737,664.1595,663.3737,664.0541,1340.0
2021-06-24 10:30:00,693.02,693.06,692.67,692.69,2790.0,664.1212,664.1595,663.7857,663.8049,2790.0
2021-06-24 10:35:00,692.86,693.67,692.58,693.43,2580.0,663.9678,664.744,663.6995,664.5141,2580.0
2021-06-24 10:40:00,693.71,694.17,693.71,693.89,4151.0,664.7824,665.2232,664.7824,664.9549,4151.0
2021-06-24 10:45:00,693.76,693.83,693.15,693.15,2518.0,664.8303,664.8974,664.2457,664.2457,2518.0
2021-06-24 10:50:00,693.02,693.49,693.01,693.46,4200.0,664.1212,664.5716,664.1116,664.5428,4200.0
2021-06-24 10:55:00,693.54,693.8,693.3,693.4,2427.0,664.6195,664.8686,664.3895,664.4853,2427.0
2021-06-24 11:00:00,693.72,694.18,693.66,693.66,2084.0,664.792,665.2328,664.7345,664.7345,2084.0
2021-06-24 11:05:00,693.59,694.06,693.41,694.06,700.0,664.6674,665.1178,664.4949,665.1178,700.0
2021-06-24 11:10:00,694.01,694.01,692.87,692.87,2325.0,665.0699,665.0699,663.9774,663.9774,2325.0
2021-06-24 11:15:00,692.97,693.22,692.75,692.92,2982.0,664.0732,664.3128,663.8624,664.0253,2982.0
2021-06-24 11:20:00,692.95,693.0,692.72,693.0,2300.0,664.0541,664.102,663.8337,664.102,2300.0
2021-06-24 11:25:00,692.99,693.34,692.81,693.15,2222.0,664.0924,664.4278,663.9199,664.2457,2222.0
2021-06-24 11:30:00,693.47,694.62,693.46,694.13,4000.0,664.5524,665.6544,664.5428,665.1849,4000.0
2021-06-24 11:35:00,694.42,694.42,694.13,694.14,884.0,665.4628,665.4628,665.1849,665.1944,884.0
2021-06-24 11:40:00,694.11,695.19,694.11,695.19,2280.0,665.1657,666.2007,665.1657,666.2007,2280.0
2021-06-24 11:45:00,695.45,696.25,695.12,696.04,1994.0,666.4498,667.2165,666.1336,667.0152,1994.0
2021-06-24 11:50:00,696.34,696.45,695.88,695.99,2202.0,667.3027,667.4081,666.8619,666.9673,2202.0
2021-06-24 11:55:00,696.0,696.57,695.99,696.47,1300.0,666.9769,667.5231,666.9673,667.4273,1300.0
2021-06-24 12:00:00,696.7,697.77,696.57,697.77,3318.0,667.6477,668.6731,667.5231,668.6731,3318.0
2021-06-24 12:05:00,697.77,697.96,697.01,697.28,2300.0,668.6731,668.8552,667.9448,668.2035,2300.0
2021-06-24 12:10:00,697.01,697.29,696.1,696.11,4043.0,667.9448,668.2131,667.0727,667.0823,4043.0
2021-06-24 12:15:00,696.02,696.61,696.02,696.27,4538.0,666.9961,667.5614,666.9961,667.2356,4538.0
2021-06-24 12:20:00,696.03,697.31,695.88,696.97,3528.0,667.0056,668.2323,666.8619,667.9064,3528.0
2021-06-24 12:25:00,696.87,696.87,696.02,696.15,2055.0,667.8106,667.8106,666.9961,667.1206,2055.0
2021-06-24 12:30:00,696.06,696.19,695.61,695.87,1815.0,667.0344,667.159,666.6031,666.8523,1815.0
2021-06-24 12:35:00,696.13,696.9,696.13,696.75,1700.0,667.1015,667.8394,667.1015,667.6956,1700.0
2021-06-24 12:40:00,696.44,696.55,695.72,695.74,1904.0,667.3985,667.504,666.7086,666.7277,1904.0
2021-06-24 12:45:00,695.11,695.11,694.68,694.68,400.0,666.124,666.124,665.7119,665.7119,400.0
2021-06-24 12:50:00,694.31,694.38,693.89,694.28,1050.0,665.3574,665.4244,664.9549,665.3286,1050.0
2021-06-24 12:55:00,694.27,694.47,693.46,693.46,1000.0,665.319,665.5107,664.5428,664.5428,1000.0
2021-06-24 13:00:00,693.41,694.04,693.41,693.75,1201.0,664.4949,665.0986,664.4949,664.8207,1201.0
2021-06-24 13:05:00,693.81,693.81,692.9,692.94,1300.0,664.8782,664.8782,664.0062,664.0445,1300.0
2021-06-24 13:10:00,692.95,693.24,692.95,693.01,902.0,664.0541,664.332,664.0541,664.1116,902.0
2021-06-24 13:15:00,693.56,693.56,692.19,692.19,1745.0,664.6386,664.6386,663.3258,663.3258,1745.0
2021-06-24 13:20:00,692.18,693.01,691.88,692.79,2337.0,663.3162,664.1116,663.0287,663.9007,2337.0
2021-06-24 13:25:00,692.53,693.38,692.53,693.25,1520.0,663.6516,664.4661,663.6516,664.3416,1520.0
2021-06-24 13:30:00,692.98,692.98,692.13,692.56,1203.0,664.0828,664.0828,663.2683,663.6803,1203.0
2021-06-24 13:35:00,692.23,692.78,691.93,692.37,2822.0,663.3641,663.8912,663.0766,663.4983,2822.0
2021-06-24 13:40:00,692.36,692.61,691.96,691.96,1615.0,663.4887,663.7282,663.1054,663.1054,1615.0
2021-06-24 13:45:00,692.22,692.61,691.65,691.65,1146.0,663.3545,663.7282,662.8083,662.8083,1146.0
2021-06-24 13:50:00,691.7,692.35,691.2,692.35,1594.0,662.8562,663.4791,662.377,663.4791,1594.0
2021-06-24 13:55:00,692.41,692.76,692.23,692.76,600.0,663.5366,663.872,663.3641,663.872,600.0
2021-06-24 14:00:00,692.92,692.92,692.83,692.84,200.0,664.0253,664.0253,663.9391,663.9487,200.0
2021-06-24 14:05:00,692.91,692.95,692.57,692.57,600.0,664.0157,664.0541,663.6899,663.6899,600.0
2021-06-24 14:10:00,693.02,693.58,692.98,693.52,900.0,664.1212,664.6578,664.0828,664.6003,900.0
2021-06-24 14:15:00,693.64,693.96,693.5,693.55,843.0,664.7153,665.022,664.5811,664.6291,843.0
2021-06-24 14:20:00,693.52,693.93,693.18,693.39,2000.0,664.6003,664.9932,664.2745,664.4757,2000.0
2021-06-24 14:25:00,693.89,693.91,693.62,693.91,2070.0,664.9549,664.974,664.6961,664.974,2070.0
2021-06-24 14:30:00,694.03,694.19,694.01,694.19,1600.0,665.089,665.2424,665.0699,665.2424,1600.0
2021-06-24 14:35:00,694.35,694.99,694.28,694.99,3647.0,665.3957,666.009,665.3286,666.009,3647.0
2021-06-24 14:40:00,695.06,695.37,694.7,694.84,2474.0,666.0761,666.3732,665.7311,665.8653,2474.0
2021-06-24 14:45:00,694.88,695.45,694.75,694.95,1791.0,665.9036,666.4498,665.779,665.9707,1791.0
2021-06-24 14:50:00,694.63,694.94,694.31,694.66,1430.0,665.664,665.9611,665.3574,665.6928,1430.0
2021-06-24 14:55:00,694.5,694.98,694.5,694.55,600.0,665.5394,665.9994,665.5394,665.5874,600.0
2021-06-24 15:00:00,694.65,694.7,694.24,694.39,1370.0,665.6832,665.7311,665.2903,665.434,1370.0
2021-06-24 15:05:00,694.22,694.84,693.91,694.8,1900.0,665.2711,665.8653,664.974,665.8269,1900.0
2021-06-24 15:10:00,694.63,695.2,694.63,695.0,1900.0,665.664,666.2102,665.664,666.0186,1900.0
2021-06-24 15:15:00,694.94,695.23,694.54,695.23,2200.0,665.9611,666.239,665.5778,666.239,2200.0
2021-06-24 15:20:00,694.8,695.14,694.48,694.49,600.0,665.8269,666.1527,665.5203,665.5299,600.0
2021-06-24 15:25:00,694.1,694.52,693.89,694.12,2000.0,665.1561,665.5586,664.9549,665.1753,2000.0
2021-06-24 15:30:00,694.2,694.61,693.97,693.99,3101.0,665.2519,665.6448,665.0315,665.0507,3101.0
2021-06-24 15:35:00,693.99,694.8,693.83,694.8,1200.0,665.0507,665.8269,664.8974,665.8269,1200.0
2021-06-24 15:40:00,694.99,694.99,694.5,694.57,3287.0,666.009,666.009,665.5394,665.6065,3287.0
2021-06-24 15:45:00,694.71,694.79,693.58,693.63,5069.0,665.7407,665.8173,664.6578,664.7057,5069.0
2021-06-24 15:50:00,693.95,695.46,693.94,695.16,11685.0,665.0124,666.4594,665.0028,666.1719,11685.0
2021-06-24 15:55:00,695.43,695.94,694.46,695.94,20247.0,666.4307,666.9194,665.5011,666.9194,20247.0
2021-06-25 09:30:00,693.93,695.26,693.93,695.0,18707.0,664.9932,666.2677,664.9932,666.0186,18707.0
2021-06-25 09:35:00,694.8,694.9,694.18,694.18,3353.0,665.8269,665.9228,665.2328,665.2328,3353.0
2021-06-25 09:40:00,694.47,694.74,693.65,693.78,1998.0,665.5107,665.7694,664.7249,664.8495,1998.0
2021-06-25 09:45:00,694.31,695.46,694.31,695.3,3692.0,665.3574,666.4594,665.3574,666.3061,3692.0
2021-06-25 09:50:00,695.56,695.56,693.99,694.28,2385.0,666.5552,666.5552,665.0507,665.3286,2385.0
2021-06-25 09:55:00,694.09,694.09,691.84,693.0,2395.0,665.1465,665.1465,662.9904,664.102,2395.0
2021-06-25 10:00:00,692.58,692.95,691.55,692.91,1797.0,663.6995,664.0541,662.7125,664.0157,1797.0
2021-06-25 10:05:00,693.1,693.39,691.68,692.27,4420.0,664.1978,664.4757,662.837,663.4024,4420.0
2021-06-25 10:10:00,692.15,692.74,691.0,692.59,3136.0,663.2874,663.8528,662.1854,663.7091,3136.0
2021-06-25 10:15:00,692.55,693.35,692.5,693.35,1600.0,663.6708,664.4374,663.6228,664.4374,1600.0
2021-06-25 10:20:00,692.87,693.0,692.3,692.82,1700.0,663.9774,664.102,663.4312,663.9295,1700.0
2021-06-25 10:25:00,693.02,694.15,693.02,693.89,2084.0,664.1212,665.204,664.1212,664.9549,2084.0
2021-06-25 10:30:00,694.04,694.07,693.53,693.66,2000.0,665.0986,665.1274,664.6099,664.7345,2000.0
2021-06-25 10:35:00,693.67,694.2,693.64,693.74,3138.0,664.744,665.2519,664.7153,664.8111,3138.0
2021-06-25 10:40:00,693.77,694.91,693.64,694.79,1350.0,664.8399,665.9323,664.7153,665.8173,1350.0
2021-06-25 10:45:00,694.19,694.9,694.19,694.44,1504.0,665.2424,665.9228,665.2424,665.4819,1504.0
2021-06-25 10:50:00,694.48,694.81,694.44,694.55,2240.0,665.5203,665.8365,665.4819,665.5874,2240.0
2021-06-25 10:55:00,694.82,694.88,693.73,693.99,1645.0,665.8461,665.9036,664.8015,665.0507,1645.0
2021-06-25 11:00:00,693.88,694.1,693.13,693.13,700.0,664.9453,665.1561,664.2266,664.2266,700.0
2021-06-25 11:05:00,693.53,693.85,693.36,693.72,2343.0,664.6099,664.9165,664.447,664.792,2343.0
2021-06-25 11:10:00,693.55,694.36,693.29,694.36,1958.0,664.6291,665.4053,664.3799,665.4053,1958.0
2021-06-25 11:15:00,694.27,694.27,693.21,693.22,2429.0,665.319,665.319,664.3032,664.3128,2429.0
2021-06-25 11:20:00,693.33,694.07,693.3,693.82,974.0,664.4182,665.1274,664.3895,664.8878,974.0
2021-06-25 11:25:00,693.97,694.18,693.97,693.97,1000.0,665.0315,665.2328,665.0315,665.0315,1000.0
2021-06-25 11:30:00,693.9,694.4,693.6,694.38,2408.0,664.9645,665.4436,664.677,665.4244,2408.0
2021-06-25 11:35:00,694.42,694.92,694.41,694.9,600.0,665.4628,665.9419,665.4532,665.9228,600.0
2021-06-25 11:40:00,694.58,694.58,694.23,694.23,400.0,665.6161,665.6161,665.2807,665.2807,400.0
2021-06-25 11:45:00,694.12,694.23,694.06,694.07,714.0,665.1753,665.2807,665.1178,665.1274,714.0
2021-06-25 11:50:00,694.29,694.29,693.83,693.83,616.0,665.3382,665.3382,664.8974,664.8974,616.0
2021-06-25 11:55:00,693.75,693.91,693.63,693.63,500.0,664.8207,664.974,664.7057,664.7057,500.0
2021-06-25 12:00:00,693.53,693.53,692.61,692.61,400.0,664.6099,664.6099,663.7282,663.7282,400.0
2021-06-25 12:05:00,692.86,692.86,692.86,692.86,100.0,663.9678,663.9678,663.9678,663.9678,100.0
2021-06-25 12:10:00,692.37,692.39,691.19,691.3,2300.0,663.4983,663.5174,662.3675,662.4729,2300.0
2021-06-25 12:15:00,691.13,691.13,690.84,690.96,1245.0,662.31,662.31,662.0321,662.1471,1245.0
2021-06-25 12:20:00,690.2,690.35,688.6,688.9,12179.0,661.4187,661.5625,659.8855,660.173,12179.0
2021-06-25 12:25:00,688.8,688.8,687.62,687.88,1400.0,660.0771,660.0771,658.9463,659.1955,1400.0
2021-06-25 12:30:00,687.93,688.5,687.93,688.33,1605.0,659.2434,659.7896,659.2434,659.6267,1605.0
2021-06-25 12:35:00,688.34,688.83,688.32,688.63,800.0,659.6363,660.1059,659.6171,659.9142,800.0
2021-06-25 12:40:00,688.98,688.98,688.13,688.82,400.0,660.2496,660.2496,659.4351,660.0963,400.0
2021-06-25 12:45:00,688.91,688.98,688.59,688.74,721.0,660.1825,660.2496,659.8759,660.0196,721.0
2021-06-25 12:50:00,688.74,689.27,688.74,689.27,300.0,660.0196,660.5275,660.0196,660.5275,300.0
2021-06-25 12:55:00,689.27,689.57,689.27,689.57,468.0,660.5275,660.815,660.5275,660.815,468.0
2021-06-25 13:00:00,689.6,689.82,689.08,689.72,5185.0,660.8438,661.0546,660.3454,660.9588,5185.0
2021-06-25 13:05:00,689.61,689.83,689.33,689.48,1000.0,660.8533,661.0642,660.585,660.7288,1000.0
2021-06-25 13:10:00,689.33,689.36,688.93,688.93,2281.0,660.585,660.6138,660.2017,660.2017,2281.0
2021-06-25 13:15:00,689.07,689.33,689.06,689.07,800.0,660.3359,660.585,660.3263,660.3359,800.0
2021-06-25 13:20:00,688.79,689.2,688.72,689.2,1050.0,660.0675,660.4604,660.0005,660.4604,1050.0
2021-06-25 13:25:00,688.6,688.77,688.52,688.52,424.0,659.8855,660.0484,659.8088,659.8088,424.0
2021-06-25 13:30:00,688.16,688.26,688.0,688.26,773.0,659.4638,659.5596,659.3105,659.5596,773.0
2021-06-25 13:35:00,687.41,687.41,687.41,687.41,200.0,658.7451,658.7451,658.7451,658.7451,200.0
2021-06-25 13:40:00,687.15,687.76,687.1,687.7,1500.0,658.4959,659.0805,658.448,659.023,1500.0
2021-06-25 13:45:00,687.42,687.82,687.17,687.82,1653.0,658.7547,659.138,658.5151,659.138,1653.0
2021-06-25 13:50:00,687.82,688.26,687.82,688.26,1000.0,659.138,659.5596,659.138,659.5596,1000.0
2021-06-25 13:55:00,688.02,688.5,688.02,688.33,2650.0,659.3297,659.7896,659.3297,659.6267,2650.0
2021-06-25 14:00:00,688.44,688.65,688.43,688.65,400.0,659.7321,659.9334,659.7226,659.9334,400.0
2021-06-25 14:05:00,688.46,689.28,688.46,689.05,5845.0,659.7513,660.5371,659.7513,660.3167,5845.0
2021-06-25 14:10:00,689.14,689.27,688.84,688.84,1885.0,660.4029,660.5275,660.1155,660.1155,1885.0
2021-06-25 14:15:00,688.34,688.57,688.34,688.57,400.0,659.6363,659.8567,659.6363,659.8567,400.0
2021-06-25 14:20:00,688.8,689.18,688.8,689.01,700.0,660.0771,660.4413,660.0771,660.2784,700.0
2021-06-25 14:25:00,689.1,689.1,688.67,688.67,700.0,660.3646,660.3646,659.9525,659.9525,700.0
2021-06-25 14:30:00,688.77,688.88,688.52,688.72,1000.0,660.0484,660.1538,659.8088,660.0005,1000.0
2021-06-25 14:35:00,688.74,689.16,688.74,689.04,1200.0,660.0196,660.4221,660.0196,660.3071,1200.0
2021-06-25 14:40:00,689.39,689.4,688.84,689.36,1252.0,660.6425,660.6521,660.1155,660.6138,1252.0
2021-06-25 14:45:00,689.62,689.75,689.62,689.63,500.0,660.8629,660.9875,660.8629,660.8725,500.0
2021-06-25 14:50:00,689.86,690.1,688.54,688.91,4002.0,661.0929,661.3229,659.828,660.1825,4002.0
2021-06-25 14:55:00,688.43,688.83,688.05,688.64,1300.0,659.7226,660.1059,659.3584,659.9238,1300.0
2021-06-25 15:00:00,688.38,688.4,687.95,688.2,1573.0,659.6746,659.6938,659.2626,659.5021,1573.0
2021-06-25 15:05:00,688.29,688.97,687.77,688.97,1420.0,659.5884,660.24,659.0901,660.24,1420.0
2021-06-25 15:10:00,688.01,688.6,688.01,688.37,900.0,659.3201,659.8855,659.3201,659.6651,900.0
2021-06-25 15:15:00,688.55,688.6,687.9,687.9,2518.0,659.8375,659.8855,659.2147,659.2147,2518.0
2021-06-25 15:20:00,688.1,688.44,687.97,688.18,2114.0,659.4063,659.7321,659.2817,659.483,2114.0
2021-06-25 15:25:00,688.19,688.29,688.18,688.25,650.0,659.4926,659.5884,659.483,659.5501,650.0
2021-06-25 15:30:00,688.32,688.71,687.33,687.33,3345.0,659.6171,659.9909,658.6684,658.6684,3345.0
2021-06-25 15:35:00,687.64,688.35,687.64,687.86,1100.0,658.9655,659.6459,658.9655,659.1763,1100.0
2021-06-25 15:40:00,688.14,689.49,687.34,687.34,10126.0,659.4446,660.7384,658.678,658.678,10126.0
2021-06-25 15:45:00,687.57,688.09,687.03,687.03,3741.0,658.8984,659.3967,658.3809,658.3809,3741.0
2021-06-25 15:50:00,687.05,687.73,685.97,686.55,15361.0,658.4001,659.0517,657.3651,657.9209,15361.0
2021-06-25 15:55:00,686.77,687.92,686.34,686.74,11625.0,658.1318,659.2338,657.7197,658.103,11625.0
2021-06-28 09:30:00,698.93,702.44,698.84,702.23,24943.0,669.7847,673.1483,669.6985,672.9471,24943.0
2021-06-28 09:35:00,702.58,703.49,702.18,702.18,5140.0,673.2825,674.1546,672.8992,672.8992,5140.0
2021-06-28 09:40:00,702.19,702.68,700.6,702.45,4106.0,672.9088,673.3783,671.3851,673.1579,4106.0
2021-06-28 09:45:00,702.22,702.22,700.9,701.45,4018.0,672.9375,672.9375,671.6726,672.1996,4018.0
2021-06-28 09:50:00,701.58,701.66,700.66,700.66,5837.0,672.3242,672.4009,671.4426,671.4426,5837.0
2021-06-28 09:55:00,700.99,701.07,699.4,700.19,4430.0,671.7588,671.8355,670.2351,670.9922,4430.0
2021-06-28 10:00:00,700.58,701.61,700.58,701.3,2800.0,671.3659,672.3529,671.3659,672.0559,2800.0
2021-06-28 10:05:00,701.34,701.43,700.65,701.33,5420.0,672.0942,672.1805,671.433,672.0846,5420.0
2021-06-28 10:10:00,701.49,701.62,700.19,700.41,5262.0,672.238,672.3625,670.9922,671.203,5262.0
2021-06-28 10:15:00,700.01,700.14,699.07,700.14,2214.0,670.8197,670.9442,669.9189,670.9442,2214.0
2021-06-28 10:20:00,700.11,700.42,698.67,699.08,3252.0,670.9155,671.2126,669.5355,669.9285,3252.0
2021-06-28 10:25:00,699.92,700.07,699.76,700.01,900.0,670.7334,670.8772,670.5801,670.8197,900.0
2021-06-28 10:30:00,699.62,700.0,699.29,699.67,2859.0,670.4459,670.8101,670.1297,670.4938,2859.0
2021-06-28 10:35:00,699.65,699.97,699.16,699.41,2631.0,670.4747,670.7813,670.0051,670.2447,2631.0
2021-06-28 10:40:00,699.42,699.81,699.23,699.38,3218.0,670.2543,670.628,670.0722,670.2159,3218.0
2021-06-28 10:45:00,700.14,700.18,699.42,699.8,4437.0,670.9442,670.9826,670.2543,670.6184,4437.0
2021-06-28 10:50:00,699.94,701.47,699.93,701.47,4060.0,670.7526,672.2188,670.743,672.2188,4060.0
2021-06-28 10:55:00,700.76,700.77,699.53,699.54,2422.0,671.5384,671.548,670.3597,670.3693,2422.0
2021-06-28 11:00:00,699.44,700.16,699.16,700.05,3008.0,670.2734,670.9634,670.0051,670.858,3008.0
2021-06-28 11:05:00,699.95,701.15,699.95,700.88,5400.0,670.7622,671.9121,670.7622,671.6534,5400.0
2021-06-28 11:10:00,700.7,701.34,700.56,700.67,3214.0,671.4809,672.0942,671.3467,671.4521,3214.0
2021-06-28 11:15:00,700.58,700.58,699.78,699.78,2800.0,671.3659,671.3659,670.5993,670.5993,2800.0
2021-06-28 11:20:00,699.8,700.05,699.64,700.05,1100.0,670.6184,670.858,670.4651,670.858,1100.0
2021-06-28 11:25:00,700.1,700.21,699.38,699.58,1784.0,670.9059,671.0113,670.2159,670.4076,1784.0
2021-06-28 11:30:00,699.73,699.98,699.32,699.34,3715.0,670.5513,670.7909,670.1584,670.1776,3715.0
2021-06-28 11:35:00,699.36,699.82,699.36,699.63,636.0,670.1968,670.6376,670.1968,670.4555,636.0
2021-06-28 11:40:00,699.53,700.72,699.53,700.72,300.0,670.3597,671.5001,670.3597,671.5001,300.0
2021-06-28 11:45:00,701.01,701.21,700.9,700.94,1687.0,671.778,671.9696,671.6726,671.7109,1687.0
2021-06-28 11:50:00,700.92,703.0,700.91,702.66,2058.0,671.6917,673.685,671.6821,673.3592,2058.0
2021-06-28 11:55:00,703.0,703.35,703.0,703.34,800.0,673.685,674.0204,673.685,674.0108,800.0
2021-06-28 12:00:00,703.25,705.0,703.22,704.55,3101.0,673.9246,675.6016,673.8958,675.1704,3101.0
2021-06-28 12:05:00,704.72,705.0,704.34,704.78,2545.0,675.3333,675.6016,674.9691,675.3908,2545.0
2021-06-28 12:10:00,704.69,705.8,704.67,705.04,4604.0,675.3045,676.3682,675.2853,675.6399,4604.0
2021-06-28 12:15:00,704.58,704.65,704.07,704.22,4300.0,675.1991,675.2662,674.7104,674.8541,4300.0
2021-06-28 12:20:00,703.74,704.08,703.73,704.08,800.0,674.3941,674.72,674.3845,674.72,800.0
2021-06-28 12:25:00,704.39,704.98,703.9,703.9,3840.0,675.017,675.5824,674.5475,674.5475,3840.0
2021-06-28 12:30:00,703.69,703.81,703.5,703.5,1090.0,674.3462,674.4612,674.1641,674.1641,1090.0
2021-06-28 12:35:00,703.2,703.84,702.92,703.06,1276.0,673.8766,674.49,673.6083,673.7425,1276.0
2021-06-28 12:40:00,703.04,703.04,703.04,703.04,100.0,673.7233,673.7233,673.7233,673.7233,100.0
2021-06-28 12:45:00,702.25,702.25,701.68,701.69,500.0,672.9663,672.9663,672.42,672.4296,500.0
2021-06-28 12:50:00,701.58,701.68,701.09,701.34,1984.0,672.3242,672.42,671.8546,672.0942,1984.0
2021-06-28 12:55:00,701.7,701.7,701.58,701.58,300.0,672.4392,672.4392,672.3242,672.3242,300.0
2021-06-28 13:00:00,701.26,701.26,700.86,701.09,692.0,672.0175,672.0175,671.6342,671.8546,692.0
2021-06-28 13:05:00,700.32,700.43,700.32,700.43,200.0,671.1167,671.2222,671.1167,671.2222,200.0
2021-06-28 13:10:00,700.58,700.58,700.58,700.58,100.0,671.3659,671.3659,671.3659,671.3659,100.0
2021-06-28 13:15:00,700.47,700.6,700.0,700.0,1032.0,671.2605,671.3851,670.8101,670.8101,1032.0
2021-06-28 13:20:00,700.92,701.0,700.55,700.68,700.0,671.6917,671.7684,671.3372,671.4617,700.0
2021-06-28 13:25:00,700.54,700.54,699.79,699.94,596.0,671.3276,671.3276,670.6088,670.7526,596.0
2021-06-28 13:30:00,699.99,700.28,699.69,700.27,4200.0,670.8005,671.0784,670.513,671.0688,4200.0
2021-06-28 13:35:00,700.47,700.51,699.63,699.63,753.0,671.2605,671.2988,670.4555,670.4555,753.0
2021-06-28 13:40:00,699.47,699.63,699.4,699.58,751.0,670.3022,670.4555,670.2351,670.4076,751.0
2021-06-28 13:45:00,699.58,700.04,699.58,700.04,1646.0,670.4076,670.8484,670.4076,670.8484,1646.0
2021-06-28 13:50:00,699.87,700.05,698.96,699.56,1526.0,670.6855,670.858,669.8135,670.3884,1526.0
2021-06-28 13:55:00,699.56,699.56,699.56,699.56,0.0,670.3884,670.3884,670.3884,670.3884,0.0
2021-06-28 14:00:00,699.01,699.98,699.01,699.98,1200.0,669.8614,670.7909,669.8614,670.7909,1200.0
2021-06-28 14:05:00,699.82,700.0,699.38,700.0,1265.0,670.6376,670.8101,670.2159,670.8101,1265.0
2021-06-28 14:10:00,699.89,699.89,699.75,699.85,500.0,670.7047,670.7047,670.5705,670.6663,500.0
2021-06-28 14:15:00,699.77,700.0,699.59,699.8,1535.0,670.5897,670.8101,670.4172,670.6184,1535.0
2021-06-28 14:20:00,700.27,700.27,700.0,700.1,1085.0,671.0688,671.0688,670.8101,670.9059,1085.0
2021-06-28 14:25:00,699.85,699.85,699.62,699.63,588.0,670.6663,670.6663,670.4459,670.4555,588.0
2021-06-28 14:30:00,699.93,699.94,699.73,699.88,1416.0,670.743,670.7526,670.5513,670.6951,1416.0
2021-06-28 14:35:00,699.82,700.39,699.65,700.23,3556.0,670.6376,671.1838,670.4747,671.0305,3556.0
2021-06-28 14:40:00,700.08,700.12,699.79,700.12,1000.0,670.8868,670.9251,670.6088,670.9251,1000.0
2021-06-28 14:45:00,700.1,700.12,700.02,700.02,894.0,670.9059,670.9251,670.8293,670.8293,894.0
2021-06-28 14:50:00,700.17,700.88,700.16,700.85,2100.0,670.973,671.6534,670.9634,671.6246,2100.0
2021-06-28 14:55:00,700.71,701.03,700.7,700.71,4924.0,671.4905,671.7971,671.4809,671.4905,4924.0
2021-06-28 15:00:00,700.88,700.88,700.51,700.54,2935.0,671.6534,671.6534,671.2988,671.3276,2935.0
2021-06-28 15:05:00,700.22,700.88,700.19,700.67,4048.0,671.0209,671.6534,670.9922,671.4521,4048.0
2021-06-28 15:10:00,700.75,701.04,700.33,700.66,870.0,671.5288,671.8067,671.1263,671.4426,870.0
2021-06-28 15:15:00,701.04,701.68,701.02,701.68,2358.0,671.8067,672.42,671.7876,672.42,2358.0
2021-06-28 15:20:00,701.67,702.21,701.66,702.0,1075.0,672.4104,672.9279,672.4009,672.7267,1075.0
2021-06-28 15:25:00,702.09,702.28,701.59,702.0,4237.0,672.8129,672.995,672.3338,672.7267,4237.0
2021-06-28 15:30:00,702.07,702.33,701.54,702.26,1700.0,672.7938,673.0429,672.2859,672.9758,1700.0
2021-06-28 15:35:00,702.13,702.21,701.8,701.85,5025.0,672.8513,672.9279,672.535,672.5829,5025.0
2021-06-28 15:40:00,701.89,702.34,701.41,701.83,9840.0,672.6213,673.0525,672.1613,672.5638,9840.0
2021-06-28 15:45:00,701.79,702.82,700.93,701.12,14415.0,672.5254,673.5125,671.7013,671.8834,14415.0
2021-06-28 15:50:00,701.21,703.65,700.93,703.07,16555.0,671.9696,674.3079,671.7013,673.7521,16555.0
2021-06-28 15:55:00,703.72,704.79,701.85,703.67,42033.0,674.375,675.4003,672.5829,674.327,42033.0
2021-06-29 09:30:00,699.95,700.46,698.2,699.64,18289.0,670.7622,671.2509,669.0851,670.4651,18289.0
2021-06-29 09:35:00,700.22,701.72,699.69,701.61,6491.0,671.0209,672.4584,670.513,672.3529,6491.0
2021-06-29 09:40:00,701.55,701.55,700.0,700.33,2945.0,672.2955,672.2955,670.8101,671.1263,2945.0
2021-06-29 09:45:00,700.94,701.0,699.81,699.81,4125.0,671.7109,671.7684,670.628,670.628,4125.0
2021-06-29 09:50:00,699.65,701.21,699.45,701.21,3068.0,670.4747,671.9696,670.283,671.9696,3068.0
2021-06-29 09:55:00,701.16,701.71,701.03,701.03,2078.0,671.9217,672.4488,671.7971,671.7971,2078.0
2021-06-29 10:00:00,700.99,701.11,700.17,700.69,3706.0,671.7588,671.8738,670.973,671.4713,3706.0
2021-06-29 10:05:00,700.83,701.2,700.61,701.04,1600.0,671.6055,671.96,671.3946,671.8067,1600.0
2021-06-29 10:10:00,700.95,701.09,699.55,699.89,3828.0,671.7205,671.8546,670.3789,670.7047,3828.0
2021-06-29 10:15:00,699.43,699.69,698.23,698.88,3630.0,670.2639,670.513,669.1139,669.7368,3630.0
2021-06-29 10:20:00,698.72,699.43,698.43,699.43,2150.0,669.5835,670.2639,669.3056,670.2639,2150.0
2021-06-29 10:25:00,699.67,700.1,699.19,700.1,3152.0,670.4938,670.9059,670.0339,670.9059,3152.0
2021-06-29 10:30:00,700.04,701.3,699.91,701.24,1779.0,670.8484,672.0559,670.7238,671.9984,1779.0
2021-06-29 10:35:00,701.38,701.77,701.26,701.67,2004.0,672.1325,672.5063,672.0175,672.4104,2004.0
2021-06-29 10:40:00,701.26,701.44,701.16,701.31,1425.0,672.0175,672.19,671.9217,672.0655,1425.0
2021-06-29 10:45:00,701.33,701.84,701.33,701.61,2400.0,672.0846,672.5734,672.0846,672.3529,2400.0
2021-06-29 10:50:00,701.63,702.34,701.63,702.22,2900.0,672.3721,673.0525,672.3721,672.9375,2900.0
2021-06-29 10:55:00,702.28,702.62,701.8,701.8,1410.0,672.995,673.3208,672.535,672.535,1410.0
2021-06-29 11:00:00,701.93,702.78,701.75,702.25,3296.0,672.6596,673.4742,672.4871,672.9663,3296.0
2021-06-29 11:05:00,702.46,702.61,701.8,701.8,2256.0,673.1675,673.3112,672.535,672.535,2256.0
2021-06-29 11:10:00,701.7,701.78,701.33,701.33,1550.0,672.4392,672.5159,672.0846,672.0846,1550.0
2021-06-29 11:15:00,701.22,701.28,700.83,700.83,1255.0,671.9792,672.0367,671.6055,671.6055,1255.0
2021-06-29 11:20:00,701.39,701.44,701.0,701.0,1400.0,672.1421,672.19,671.7684,671.7684,1400.0
2021-06-29 11:25:00,701.06,702.7,701.06,702.7,2389.0,671.8259,673.3975,671.8259,673.3975,2389.0
2021-06-29 11:30:00,702.8,702.8,702.12,702.8,3177.0,673.4933,673.4933,672.8417,673.4933,3177.0
2021-06-29 11:35:00,702.8,703.0,702.38,702.38,840.0,673.4933,673.685,673.0908,673.0908,840.0
2021-06-29 11:40:00,702.31,702.62,702.31,702.62,799.0,673.0238,673.3208,673.0238,673.3208,799.0
2021-06-29 11:45:00,702.48,703.17,702.47,703.17,1522.0,673.1867,673.8479,673.1771,673.8479,1522.0
2021-06-29 11:50:00,702.97,703.02,702.46,702.63,2700.0,673.6562,673.7042,673.1675,673.3304,2700.0
2021-06-29 11:55:00,702.63,702.63,702.63,702.63,0.0,673.3304,673.3304,673.3304,673.3304,0.0
2021-06-29 12:00:00,703.43,703.9,703.41,703.9,1149.0,674.0971,674.5475,674.0779,674.5475,1149.0
2021-06-29 12:05:00,703.96,703.96,703.45,703.46,979.0,674.605,674.605,674.1162,674.1258,979.0
2021-06-29 12:10:00,703.71,703.86,703.57,703.57,653.0,674.3654,674.5091,674.2312,674.2312,653.0
2021-06-29 12:15:00,703.76,703.99,703.42,703.99,4140.0,674.4133,674.6337,674.0875,674.6337,4140.0
2021-06-29 12:20:00,704.2,704.35,704.04,704.07,750.0,674.8349,674.9787,674.6816,674.7104,750.0
2021-06-29 12:25:00,704.97,705.06,704.83,704.83,1669.0,675.5728,675.6591,675.4387,675.4387,1669.0
2021-06-29 12:30:00,705.27,705.27,704.99,704.99,200.0,675.8603,675.8603,675.592,675.592,200.0
2021-06-29 12:35:00,704.89,704.89,704.65,704.65,312.0,675.4962,675.4962,675.2662,675.2662,312.0
2021-06-29 12:40:00,704.52,704.52,704.51,704.52,500.0,675.1416,675.1416,675.132,675.1416,500.0
2021-06-29 12:45:00,704.31,704.6,704.13,704.6,947.0,674.9404,675.2183,674.7679,675.2183,947.0
2021-06-29 12:50:00,704.76,705.05,704.76,704.96,500.0,675.3716,675.6495,675.3716,675.5633,500.0
2021-06-29 12:55:00,704.97,704.97,704.45,704.45,450.0,675.5728,675.5728,675.0745,675.0745,450.0
2021-06-29 13:00:00,704.3,704.32,704.3,704.32,200.0,674.9308,674.9499,674.9308,674.9499,200.0
2021-06-29 13:05:00,704.07,704.47,703.86,703.86,2116.0,674.7104,675.0937,674.5091,674.5091,2116.0
2021-06-29 13:10:00,703.61,704.16,703.49,703.87,1400.0,674.2695,674.7966,674.1546,674.5187,1400.0
2021-06-29 13:15:00,703.83,704.0,703.74,703.75,800.0,674.4804,674.6433,674.3941,674.4037,800.0
2021-06-29 13:20:00,703.51,703.79,703.51,703.79,300.0,674.1737,674.442,674.1737,674.442,300.0
2021-06-29 13:25:00,703.86,704.23,703.65,703.66,800.0,674.5091,674.8637,674.3079,674.3175,800.0
2021-06-29 13:30:00,703.65,703.92,703.53,703.53,600.0,674.3079,674.5666,674.1929,674.1929,600.0
2021-06-29 13:35:00,704.14,704.27,704.14,704.27,400.0,674.7774,674.902,674.7774,674.902,400.0
2021-06-29 13:40:00,704.2,704.2,703.85,704.09,800.0,674.8349,674.8349,674.4995,674.7295,800.0
2021-06-29 13:45:00,704.4,704.76,704.35,704.55,1300.0,675.0266,675.3716,674.9787,675.1704,1300.0
2021-06-29 13:50:00,704.05,704.35,703.7,703.94,1986.0,674.6912,674.9787,674.3558,674.5858,1986.0
2021-06-29 13:55:00,703.83,704.34,703.57,704.21,1705.0,674.4804,674.9691,674.2312,674.8445,1705.0
2021-06-29 14:00:00,704.14,704.14,703.57,703.57,872.0,674.7774,674.7774,674.2312,674.2312,872.0
2021-06-29 14:05:00,704.05,704.32,703.66,703.83,2100.0,674.6912,674.9499,674.3175,674.4804,2100.0
2021-06-29 14:10:00,704.02,704.23,703.7,703.7,900.0,674.6625,674.8637,674.3558,674.3558,900.0
2021-06-29 14:15:00,704.02,704.4,703.75,703.75,1100.0,674.6625,675.0266,674.4037,674.4037,1100.0
2021-06-29 14:20:00,704.0,704.15,703.66,703.87,1499.0,674.6433,674.787,674.3175,674.5187,1499.0
2021-06-29 14:25:00,703.8,703.8,703.31,703.5,1612.0,674.4516,674.4516,673.9821,674.1641,1612.0
2021-06-29 14:30:00,703.55,703.79,703.31,703.6,2700.0,674.2121,674.442,673.9821,674.26,2700.0
2021-06-29 14:35:00,703.67,704.11,703.56,703.85,800.0,674.327,674.7487,674.2216,674.4995,800.0
2021-06-29 14:40:00,703.84,703.98,703.4,703.4,4350.0,674.49,674.6241,674.0683,674.0683,4350.0
2021-06-29 14:45:00,702.52,702.56,701.62,701.62,900.0,673.225,673.2633,672.3625,672.3625,900.0
2021-06-29 14:50:00,701.59,701.7,700.85,701.7,4059.0,672.3338,672.4392,671.6246,672.4392,4059.0
2021-06-29 14:55:00,701.57,701.7,700.69,700.69,1714.0,672.3146,672.4392,671.4713,671.4713,1714.0
2021-06-29 15:00:00,700.71,701.09,700.32,700.63,5446.0,671.4905,671.8546,671.1167,671.4138,5446.0
2021-06-29 15:05:00,700.79,701.36,700.55,700.89,2474.0,671.5671,672.1134,671.3372,671.663,2474.0
2021-06-29 15:10:00,701.24,701.93,701.0,701.55,1744.0,671.9984,672.6596,671.7684,672.2955,1744.0
2021-06-29 15:15:00,701.63,702.39,701.63,702.38,2600.0,672.3721,673.1004,672.3721,673.0908,2600.0
2021-06-29 15:20:00,702.47,702.9,702.45,702.9,700.0,673.1771,673.5892,673.1579,673.5892,700.0
2021-06-29 15:25:00,702.88,703.0,702.33,702.69,2600.0,673.57,673.685,673.0429,673.3879,2600.0
2021-06-29 15:30:00,702.68,702.9,702.68,702.75,739.0,673.3783,673.5892,673.3783,673.4454,739.0
2021-06-29 15:35:00,703.0,703.0,702.84,702.89,740.0,673.685,673.685,673.5317,673.5796,740.0
2021-06-29 15:40:00,702.78,702.78,701.85,702.47,1220.0,673.4742,673.4742,672.5829,673.1771,1220.0
2021-06-29 15:45:00,702.49,702.68,702.06,702.06,2303.0,673.1963,673.3783,672.7842,672.7842,2303.0
2021-06-29 15:50:00,702.03,703.27,702.03,703.09,3617.0,672.7554,673.9437,672.7554,673.7712,3617.0
2021-06-29 15:55:00,703.19,703.69,702.9,703.69,7301.0,673.8671,674.3462,673.5892,674.3462,7301.0
2021-06-30 09:30:00,694.6,696.57,691.16,691.39,41130.0,665.6353,667.5231,662.3387,662.5591,41130.0
2021-06-30 09:35:00,691.47,694.36,691.45,694.28,17261.0,662.6358,665.4053,662.6166,665.3286,17261.0
2021-06-30 09:40:00,694.2,694.2,692.24,693.54,12632.0,665.2519,665.2519,663.3737,664.6195,12632.0
2021-06-30 09:45:00,693.99,696.43,693.99,696.03,10628.0,665.0507,667.389,665.0507,667.0056,10628.0
2021-06-30 09:50:00,695.84,695.84,693.55,693.76,6776.0,666.8236,666.8236,664.6291,664.8303,6776.0
2021-06-30 09:55:00,694.13,694.27,692.08,692.97,9236.0,665.1849,665.319,663.2203,664.0732,9236.0
2021-06-30 10:00:00,693.0,694.1,692.23,692.24,1302.0,664.102,665.1561,663.3641,663.3737,1302.0
2021-06-30 10:05:00,692.4,692.41,691.07,691.8,2388.0,663.527,663.5366,662.2525,662.952,2388.0
2021-06-30 10:10:00,691.57,691.76,690.96,691.62,2169.0,662.7316,662.9137,662.1471,662.7795,2169.0
2021-06-30 10:15:00,691.57,691.63,690.45,690.96,1700.0,662.7316,662.7891,661.6583,662.1471,1700.0
2021-06-30 10:20:00,690.26,690.86,689.76,690.73,7598.0,661.4762,662.0512,660.9971,661.9266,7598.0
2021-06-30 10:25:00,691.09,691.37,689.99,690.8,4233.0,662.2716,662.54,661.2175,661.9937,4233.0
2021-06-30 10:30:00,690.97,692.79,690.96,692.33,3613.0,662.1566,663.9007,662.1471,663.4599,3613.0
2021-06-30 10:35:00,692.27,692.27,691.35,691.38,1600.0,663.4024,663.4024,662.5208,662.5495,1600.0
2021-06-30 10:40:00,691.56,691.8,691.0,691.0,1500.0,662.722,662.952,662.1854,662.1854,1500.0
2021-06-30 10:45:00,691.12,691.32,690.34,690.34,2763.0,662.3004,662.492,661.5529,661.5529,2763.0
2021-06-30 10:50:00,690.38,691.11,690.38,690.98,1680.0,661.5912,662.2908,661.5912,662.1662,1680.0
2021-06-30 10:55:00,691.06,691.84,690.55,691.17,7406.0,662.2429,662.9904,661.7542,662.3483,7406.0
2021-06-30 11:00:00,691.08,691.15,690.5,690.88,2394.0,662.262,662.3291,661.7062,662.0704,2394.0
2021-06-30 11:05:00,691.38,691.38,690.36,690.96,1497.0,662.5495,662.5495,661.5721,662.1471,1497.0
2021-06-30 11:10:00,690.61,690.69,690.24,690.55,4723.0,661.8116,661.8883,661.4571,661.7542,4723.0
2021-06-30 11:15:00,690.35,690.36,689.27,689.45,4224.0,661.5625,661.5721,660.5275,660.7,4224.0
2021-06-30 11:20:00,689.48,689.55,688.77,688.83,3434.0,660.7288,660.7959,660.0484,660.1059,3434.0
2021-06-30 11:25:00,688.71,689.75,688.66,689.45,5386.0,659.9909,660.9875,659.943,660.7,5386.0
2021-06-30 11:30:00,689.69,689.73,687.0,687.0,24008.0,660.93,660.9683,658.3522,658.3522,24008.0
2021-06-30 11:35:00,686.95,688.9,686.95,688.9,10741.0,658.3043,660.173,658.3043,660.173,10741.0
2021-06-30 11:40:00,689.23,689.76,688.5,688.5,4559.0,660.4892,660.9971,659.7896,659.7896,4559.0
2021-06-30 11:45:00,688.88,688.9,688.88,688.9,200.0,660.1538,660.173,660.1538,660.173,200.0
2021-06-30 11:50:00,689.22,690.48,689.21,690.17,4688.0,660.4796,661.6871,660.47,661.39,4688.0
2021-06-30 11:55:00,690.09,690.63,689.4,689.4,2947.0,661.3133,661.8308,660.6521,660.6521,2947.0
2021-06-30 12:00:00,689.37,689.4,687.99,688.14,1993.0,660.6234,660.6521,659.3009,659.4446,1993.0
2021-06-30 12:05:00,688.59,688.96,688.58,688.94,2700.0,659.8759,660.2305,659.8663,660.2113,2700.0
2021-06-30 12:10:00,689.14,689.4,688.62,688.77,750.0,660.4029,660.6521,659.9046,660.0484,750.0
2021-06-30 12:15:00,688.92,689.67,688.44,689.66,1147.0,660.1921,660.9108,659.7321,660.9013,1147.0
2021-06-30 12:20:00,689.55,689.56,688.31,688.32,1375.0,660.7959,660.8054,659.6076,659.6171,1375.0
2021-06-30 12:25:00,688.0,688.03,687.28,687.9,1780.0,659.3105,659.3392,658.6205,659.2147,1780.0
2021-06-30 12:30:00,687.03,688.24,686.59,688.08,2142.0,658.3809,659.5405,657.9593,659.3871,2142.0
2021-06-30 12:35:00,688.39,688.39,687.5,687.9,1400.0,659.6842,659.6842,658.8313,659.2147,1400.0
2021-06-30 12:40:00,687.99,688.15,687.7,687.82,1600.0,659.3009,659.4542,659.023,659.138,1600.0
2021-06-30 12:45:00,687.85,688.06,687.36,688.0,1900.0,659.1667,659.368,658.6972,659.3105,1900.0
2021-06-30 12:50:00,687.79,688.0,687.79,687.83,688.0,659.1092,659.3105,659.1092,659.1476,688.0
2021-06-30 12:55:00,687.32,688.03,687.32,687.56,1700.0,658.6588,659.3392,658.6588,658.8888,1700.0
2021-06-30 13:00:00,687.8,688.53,687.65,688.52,645.0,659.1188,659.8184,658.9751,659.8088,645.0
2021-06-30 13:05:00,688.33,688.33,687.8,687.91,503.0,659.6267,659.6267,659.1188,659.2242,503.0
2021-06-30 13:10:00,688.21,688.63,688.07,688.07,1400.0,659.5117,659.9142,659.3776,659.3776,1400.0
2021-06-30 13:15:00,688.23,688.6,688.0,688.41,1500.0,659.5309,659.8855,659.3105,659.7034,1500.0
2021-06-30 13:20:00,688.41,688.65,688.37,688.5,2389.0,659.7034,659.9334,659.6651,659.7896,2389.0
2021-06-30 13:25:00,687.99,688.17,687.87,688.17,800.0,659.3009,659.4734,659.1859,659.4734,800.0
2021-06-30 13:30:00,688.1,689.22,688.1,689.22,920.0,659.4063,660.4796,659.4063,660.4796,920.0
2021-06-30 13:35:00,689.08,689.59,689.06,689.59,1264.0,660.3454,660.8342,660.3263,660.8342,1264.0
2021-06-30 13:40:00,689.71,690.33,689.66,689.95,1900.0,660.9492,661.5433,660.9013,661.1792,1900.0
2021-06-30 13:45:00,689.57,690.76,689.56,690.67,3610.0,660.815,661.9554,660.8054,661.8691,3610.0
2021-06-30 13:50:00,690.38,691.25,690.38,691.03,2806.0,661.5912,662.425,661.5912,662.2141,2806.0
2021-06-30 13:55:00,690.5,690.7,690.09,690.1,1601.0,661.7062,661.8979,661.3133,661.3229,1601.0
2021-06-30 14:00:00,690.0,690.0,689.49,689.49,763.0,661.2271,661.2271,660.7384,660.7384,763.0
2021-06-30 14:05:00,689.15,689.15,688.31,688.63,600.0,660.4125,660.4125,659.6076,659.9142,600.0
2021-06-30 14:10:00,688.74,688.91,688.5,688.61,3213.0,660.0196,660.1825,659.7896,659.895,3213.0
2021-06-30 14:15:00,688.32,689.44,688.16,688.87,3021.0,659.6171,660.6904,659.4638,660.1442,3021.0
2021-06-30 14:20:00,688.86,689.16,688.82,689.16,2178.0,660.1346,660.4221,660.0963,660.4221,2178.0
2021-06-30 14:25:00,688.96,689.43,688.54,688.74,1330.0,660.2305,660.6809,659.828,660.0196,1330.0
2021-06-30 14:30:00,688.56,688.83,688.38,688.49,1500.0,659.8471,660.1059,659.6746,659.7801,1500.0
2021-06-30 14:35:00,688.58,688.72,688.39,688.62,1462.0,659.8663,660.0005,659.6842,659.9046,1462.0
2021-06-30 14:40:00,688.94,689.08,688.72,688.77,1985.0,660.2113,660.3454,660.0005,660.0484,1985.0
2021-06-30 14:45:00,688.66,688.66,688.39,688.39,1518.0,659.943,659.943,659.6842,659.6842,1518.0
2021-06-30 14:50:00,688.4,688.4,687.78,687.78,1300.0,659.6938,659.6938,659.0997,659.0997,1300.0
2021-06-30 14:55:00,687.96,688.29,687.78,688.09,1890.0,659.2722,659.5884,659.0997,659.3967,1890.0
2021-06-30 15:00:00,688.1,688.34,687.88,687.88,1600.0,659.4063,659.6363,659.1955,659.1955,1600.0
2021-06-30 15:05:00,688.1,688.6,688.1,688.6,1100.0,659.4063,659.8855,659.4063,659.8855,1100.0
2021-06-30 15:10:00,688.37,689.03,688.37,688.62,2700.0,659.6651,660.2975,659.6651,659.9046,2700.0
2021-06-30 15:15:00,689.19,689.19,688.84,688.98,1172.0,660.4509,660.4509,660.1155,660.2496,1172.0
2021-06-30 15:20:00,689.18,689.92,688.98,689.68,3505.0,660.4413,661.1504,660.2496,660.9204,3505.0
2021-06-30 15:25:00,689.74,689.96,689.04,689.04,1907.0,660.9779,661.1888,660.3071,660.3071,1907.0
2021-06-30 15:30:00,689.19,689.59,688.9,689.59,3412.0,660.4509,660.8342,660.173,660.8342,3412.0
2021-06-30 15:35:00,689.3,689.31,689.02,689.24,1996.0,660.5563,660.5659,660.288,660.4988,1996.0
2021-06-30 15:40:00,689.24,690.3,689.23,690.11,7259.0,660.4988,661.5146,660.4892,661.3325,7259.0
2021-06-30 15:45:00,690.01,691.2,690.01,690.55,10891.0,661.2367,662.377,661.2367,661.7542,10891.0
2021-06-30 15:50:00,690.34,691.4,689.62,691.38,27201.0,661.5529,662.5687,660.8629,662.5495,27201.0
2021-06-30 15:55:00,691.59,692.03,690.83,691.34,52469.0,662.7508,663.1724,662.0225,662.5112,52469.0
2021-07-01 09:30:00,687.24,691.68,686.72,689.88,30776.0,658.5822,662.837,658.0839,661.1121,30776.0
2021-07-01 09:35:00,690.01,690.31,686.76,687.03,14871.0,661.2367,661.5242,658.1222,658.3809,14871.0
2021-07-01 09:40:00,687.02,687.35,683.05,683.52,9163.0,658.3714,658.6876,654.5669,655.0173,9163.0
2021-07-01 09:45:00,683.41,683.89,681.95,682.13,5765.0,654.9119,655.3719,653.5128,653.6853,5765.0
2021-07-01 09:50:00,681.75,682.23,679.83,680.12,11182.0,653.3211,653.7811,651.4812,651.7591,11182.0
2021-07-01 09:55:00,679.74,681.03,679.41,679.45,5800.0,651.3949,652.6311,651.0787,651.117,5800.0
2021-07-01 10:00:00,679.38,680.25,679.31,680.25,4970.0,651.0499,651.8837,650.9829,651.8837,4970.0
2021-07-01 10:05:00,680.33,681.4,680.05,680.75,4568.0,651.9603,652.9857,651.692,652.3628,4568.0
2021-07-01 10:10:00,681.19,681.63,680.91,681.42,4997.0,652.7845,653.2061,652.5161,653.0049,4997.0
2021-07-01 10:15:00,681.75,682.25,680.41,680.77,4147.0,653.3211,653.8003,652.037,652.382,4147.0
2021-07-01 10:20:00,680.0,680.95,679.75,680.37,9139.0,651.6441,652.5545,651.4045,651.9987,9139.0
2021-07-01 10:25:00,680.02,680.14,679.0,679.07,19794.0,651.6632,651.7782,650.6858,650.7529,19794.0
2021-07-01 10:30:00,678.93,679.31,677.93,677.93,10720.0,650.6187,650.9829,649.6604,649.6604,10720.0
2021-07-01 10:35:00,677.92,680.53,677.73,680.17,3163.0,649.6508,652.152,649.4687,651.807,3163.0
2021-07-01 10:40:00,680.28,681.38,680.28,681.38,3554.0,651.9124,652.9665,651.9124,652.9665,3554.0
2021-07-01 10:45:00,681.17,681.57,679.71,679.82,13464.0,652.7653,653.1486,651.3662,651.4716,13464.0
2021-07-01 10:50:00,679.81,681.92,679.63,681.7,5276.0,651.462,653.484,651.2895,653.2732,5276.0
2021-07-01 10:55:00,681.19,681.4,680.39,681.07,4655.0,652.7845,652.9857,652.0178,652.6695,4655.0
2021-07-01 11:00:00,681.29,681.52,680.48,680.59,4800.0,652.8803,653.1007,652.1041,652.2095,4800.0
2021-07-01 11:05:00,680.57,680.97,678.82,679.08,5790.0,652.1903,652.5736,650.5133,650.7624,5790.0
2021-07-01 11:10:00,678.77,678.77,677.32,677.78,4002.0,650.4654,650.4654,649.0758,649.5167,4002.0
2021-07-01 11:15:00,677.77,678.21,676.63,676.9,10919.0,649.5071,649.9287,648.4146,648.6734,10919.0
2021-07-01 11:20:00,677.04,677.26,675.0,675.02,16584.0,648.8075,649.0183,646.8526,646.8717,16584.0
2021-07-01 11:25:00,675.19,676.68,674.53,676.66,12044.0,647.0347,648.4625,646.4022,648.4434,12044.0
2021-07-01 11:30:00,676.79,677.24,676.42,677.02,11578.0,648.5679,648.9992,648.2134,648.7883,11578.0
2021-07-01 11:35:00,677.16,678.16,677.03,677.18,4448.0,648.9225,649.8808,648.7979,648.9417,4448.0
2021-07-01 11:40:00,677.88,678.39,677.22,678.06,6200.0,649.6125,650.1012,648.98,649.785,6200.0
2021-07-01 11:45:00,678.33,680.74,678.21,679.25,17868.0,650.0437,652.3532,649.9287,650.9254,17868.0
2021-07-01 11:50:00,679.65,680.0,678.89,679.72,4004.0,651.3087,651.6441,650.5804,651.3758,4004.0
2021-07-01 11:55:00,679.67,680.25,679.4,679.67,2180.0,651.3278,651.8837,651.0691,651.3278,2180.0
2021-07-01 12:00:00,679.47,679.9,678.63,678.63,3300.0,651.1362,651.5483,650.3312,650.3312,3300.0
2021-07-01 12:05:00,679.38,679.86,679.27,679.86,1700.0,651.0499,651.5099,650.9445,651.5099,1700.0
2021-07-01 12:10:00,679.75,679.91,679.22,679.6,14066.0,651.4045,651.5578,650.8966,651.2608,14066.0
2021-07-01 12:15:00,679.8,679.95,679.42,679.65,3849.0,651.4524,651.5962,651.0883,651.3087,3849.0
2021-07-01 12:20:00,679.93,680.84,679.79,680.17,3600.0,651.577,652.4491,651.4428,651.807,3600.0
2021-07-01 12:25:00,680.47,680.8,679.78,679.79,3480.0,652.0945,652.4107,651.4333,651.4428,3480.0
2021-07-01 12:30:00,679.91,680.35,679.73,680.35,5376.0,651.5578,651.9795,651.3853,651.9795,5376.0
2021-07-01 12:35:00,679.97,680.09,678.8,678.81,2400.0,651.6153,651.7303,650.4941,650.5037,2400.0
2021-07-01 12:40:00,678.77,680.0,678.45,679.91,5411.0,650.4654,651.6441,650.1587,651.5578,5411.0
2021-07-01 12:45:00,679.93,680.01,679.21,679.55,4296.0,651.577,651.6537,650.887,651.2128,4296.0
2021-07-01 12:50:00,679.21,679.97,679.21,679.59,2500.0,650.887,651.6153,650.887,651.2512,2500.0
2021-07-01 12:55:00,680.0,680.0,679.13,679.77,6220.0,651.6441,651.6441,650.8104,651.4237,6220.0
2021-07-01 13:00:00,679.7,679.99,679.46,679.75,3573.0,651.3566,651.6345,651.1266,651.4045,3573.0
2021-07-01 13:05:00,679.61,679.93,679.32,679.93,3800.0,651.2703,651.577,650.9924,651.577,3800.0
2021-07-01 13:10:00,679.95,679.95,679.23,679.41,1000.0,651.5962,651.5962,650.9062,651.0787,1000.0
2021-07-01 13:15:00,679.18,679.39,678.82,678.82,1306.0,650.8583,651.0595,650.5133,650.5133,1306.0
2021-07-01 13:20:00,678.45,679.9,678.29,679.88,7099.0,650.1587,651.5483,650.0054,651.5291,7099.0
2021-07-01 13:25:00,679.9,679.9,678.75,679.63,3081.0,651.5483,651.5483,650.4462,651.2895,3081.0
2021-07-01 13:30:00,679.38,680.7,679.38,680.7,1750.0,651.0499,652.3149,651.0499,652.3149,1750.0
2021-07-01 13:35:00,680.99,682.25,680.84,681.85,2035.0,652.5928,653.8003,652.4491,653.4169,2035.0
2021-07-01 13:40:00,681.81,681.81,681.25,681.75,2600.0,653.3786,653.3786,652.842,653.3211,2600.0
2021-07-01 13:45:00,681.75,681.75,681.23,681.34,2900.0,653.3211,653.3211,652.8228,652.9282,2900.0
2021-07-01 13:50:00,680.46,680.5,679.22,679.22,1650.0,652.0849,652.1232,650.8966,650.8966,1650.0
2021-07-01 13:55:00,678.5,678.51,677.88,678.43,3400.0,650.2066,650.2162,649.6125,650.1396,3400.0
2021-07-01 14:00:00,678.04,678.41,678.04,678.15,2100.0,649.7658,650.1204,649.7658,649.8712,2100.0
2021-07-01 14:05:00,678.38,679.02,678.21,679.02,1292.0,650.0916,650.7049,649.9287,650.7049,1292.0
2021-07-01 14:10:00,679.17,679.17,678.69,678.82,1000.0,650.8487,650.8487,650.3887,650.5133,1000.0
2021-07-01 14:15:00,678.62,678.94,678.57,678.94,2960.0,650.3216,650.6283,650.2737,650.6283,2960.0
2021-07-01 14:20:00,679.17,679.79,679.17,679.48,1256.0,650.8487,651.4428,650.8487,651.1458,1256.0
2021-07-01 14:25:00,679.28,679.28,678.6,679.15,1654.0,650.9541,650.9541,650.3025,650.8295,1654.0
2021-07-01 14:30:00,679.6,680.19,679.38,680.19,1501.0,651.2608,651.8262,651.0499,651.8262,1501.0
2021-07-01 14:35:00,680.23,680.23,679.42,679.42,1659.0,651.8645,651.8645,651.0883,651.0883,1659.0
2021-07-01 14:40:00,679.53,680.39,679.51,680.37,1627.0,651.1937,652.0178,651.1745,651.9987,1627.0
2021-07-01 14:45:00,680.3,680.54,679.85,680.54,2136.0,651.9316,652.1616,651.5003,652.1616,2136.0
2021-07-01 14:50:00,680.64,681.0,680.11,681.0,8109.0,652.2574,652.6024,651.7495,652.6024,8109.0
2021-07-01 14:55:00,680.77,681.36,680.7,680.98,4023.0,652.382,652.9474,652.3149,652.5832,4023.0
2021-07-01 15:00:00,680.76,681.0,680.38,680.38,2811.0,652.3724,652.6024,652.0082,652.0082,2811.0
2021-07-01 15:05:00,680.46,681.3,680.34,681.08,3329.0,652.0849,652.8899,651.9699,652.679,3329.0
2021-07-01 15:10:00,681.24,681.25,679.81,679.95,4934.0,652.8324,652.842,651.462,651.5962,4934.0
2021-07-01 15:15:00,679.99,680.19,679.47,679.98,3231.0,651.6345,651.8262,651.1362,651.6249,3231.0
2021-07-01 15:20:00,680.26,680.41,679.75,679.89,3100.0,651.8932,652.037,651.4045,651.5387,3100.0
2021-07-01 15:25:00,679.63,680.04,679.23,679.61,3311.0,651.2895,651.6824,650.9062,651.2703,3311.0
2021-07-01 15:30:00,679.74,680.42,679.74,679.81,2709.0,651.3949,652.0466,651.3949,651.462,2709.0
2021-07-01 15:35:00,679.56,680.0,679.44,679.82,6324.0,651.2224,651.6441,651.1074,651.4716,6324.0
2021-07-01 15:40:00,679.96,679.99,678.75,678.75,8388.0,651.6058,651.6345,650.4462,650.4462,8388.0
2021-07-01 15:45:00,678.91,679.39,678.52,679.27,10003.0,650.5995,651.0595,650.2258,650.9445,10003.0
2021-07-01 15:50:00,678.96,679.03,678.15,678.33,9726.0,650.6475,650.7145,649.8712,650.0437,9726.0
2021-07-01 15:55:00,678.32,680.17,678.31,679.35,32558.0,650.0341,651.807,650.0246,651.0212,32558.0
2021-07-02 09:30:00,688.95,689.46,687.36,687.36,16093.0,660.2209,660.7096,658.6972,658.6972,16093.0
2021-07-02 09:35:00,686.2,688.83,686.14,688.1,8657.0,657.5855,660.1059,657.528,659.4063,8657.0
2021-07-02 09:40:00,688.2,688.5,687.37,688.2,3592.0,659.5021,659.7896,658.7068,659.5021,3592.0
2021-07-02 09:45:00,688.27,689.39,687.87,689.38,3935.0,659.5692,660.6425,659.1859,660.6329,3935.0
2021-07-02 09:50:00,689.34,689.4,688.03,689.4,3420.0,660.5946,660.6521,659.3392,660.6521,3420.0
2021-07-02 09:55:00,689.79,689.87,688.85,689.29,4112.0,661.0258,661.1025,660.125,660.5467,4112.0
2021-07-02 10:00:00,689.03,689.72,688.68,688.7,3588.0,660.2975,660.9588,659.9621,659.9813,3588.0
2021-07-02 10:05:00,688.43,688.84,687.74,687.74,3630.0,659.7226,660.1155,659.0613,659.0613,3630.0
2021-07-02 10:10:00,688.22,688.22,687.22,687.25,2393.0,659.5213,659.5213,658.563,658.5918,2393.0
2021-07-02 10:15:00,687.42,687.58,686.41,686.8,3387.0,658.7547,658.908,657.7868,658.1605,3387.0
2021-07-02 10:20:00,686.69,687.06,685.78,687.03,3160.0,658.0551,658.4097,657.1831,658.3809,3160.0
2021-07-02 10:25:00,687.57,688.6,687.39,688.17,3082.0,658.8984,659.8855,658.7259,659.4734,3082.0
2021-07-02 10:30:00,688.14,688.14,687.13,687.46,4528.0,659.4446,659.4446,658.4768,658.793,4528.0
2021-07-02 10:35:00,687.55,688.18,687.06,687.45,2680.0,658.8792,659.483,658.4097,658.7834,2680.0
2021-07-02 10:40:00,687.58,687.6,686.89,687.08,3200.0,658.908,658.9272,658.2468,658.4288,3200.0
2021-07-02 10:45:00,687.24,687.35,686.35,686.35,3397.0,658.5822,658.6876,657.7293,657.7293,3397.0
2021-07-02 10:50:00,686.44,686.72,685.62,686.22,3814.0,657.8155,658.0839,657.0297,657.6047,3814.0
2021-07-02 10:55:00,686.71,687.03,686.59,686.98,2723.0,658.0743,658.3809,657.9593,658.333,2723.0
2021-07-02 11:00:00,686.74,687.13,685.95,686.04,3586.0,658.103,658.4768,657.346,657.4322,3586.0
2021-07-02 11:05:00,685.95,685.95,685.33,685.81,1220.0,657.346,657.346,656.7518,657.2118,1220.0
2021-07-02 11:10:00,685.85,686.12,684.65,684.8,4228.0,657.2501,657.5089,656.1002,656.2439,4228.0
2021-07-02 11:15:00,684.63,685.83,684.63,685.56,2100.0,656.081,657.231,656.081,656.9722,2100.0
2021-07-02 11:20:00,685.89,685.89,684.76,685.0,4205.0,657.2885,657.2885,656.2056,656.4356,4205.0
2021-07-02 11:25:00,684.56,684.88,684.18,684.86,2794.0,656.0139,656.3206,655.6498,656.3014,2794.0
2021-07-02 11:30:00,684.9,685.74,684.78,685.74,2664.0,656.3398,657.1447,656.2248,657.1447,2664.0
2021-07-02 11:35:00,685.91,686.1,685.71,685.87,2100.0,657.3076,657.4897,657.116,657.2693,2100.0
2021-07-02 11:40:00,685.56,685.64,685.18,685.49,500.0,656.9722,657.0489,656.6081,656.9052,500.0
2021-07-02 11:45:00,685.54,686.0,684.87,684.93,2308.0,656.9531,657.3939,656.311,656.3685,2308.0
2021-07-02 11:50:00,685.27,686.08,685.13,685.99,1487.0,656.6943,657.4705,656.5602,657.3843,1487.0
2021-07-02 11:55:00,686.01,686.54,685.5,685.5,1516.0,657.4035,657.9114,656.9147,656.9147,1516.0
2021-07-02 12:00:00,685.06,685.62,685.01,685.52,1540.0,656.4931,657.0297,656.4452,656.9339,1540.0
2021-07-02 12:05:00,685.12,685.12,683.94,683.94,1200.0,656.5506,656.5506,655.4198,655.4198,1200.0
2021-07-02 12:10:00,683.79,684.48,683.76,684.42,700.0,655.276,655.9373,655.2473,655.8798,700.0
2021-07-02 12:15:00,684.82,684.92,684.42,684.9,600.0,656.2631,656.3589,655.8798,656.3398,600.0
2021-07-02 12:20:00,685.35,685.5,684.5,684.5,1400.0,656.771,656.9147,655.9564,655.9564,1400.0
2021-07-02 12:25:00,684.61,684.61,683.7,683.82,2600.0,656.0618,656.0618,655.1898,655.3048,2600.0
2021-07-02 12:30:00,683.92,684.46,683.92,684.46,400.0,655.4006,655.9181,655.4006,655.9181,400.0
2021-07-02 12:35:00,684.12,684.97,684.11,684.65,1508.0,655.5923,656.4068,655.5827,656.1002,1508.0
2021-07-02 12:40:00,684.8,684.98,684.55,684.56,1300.0,656.2439,656.4164,656.0043,656.0139,1300.0
2021-07-02 12:45:00,684.9,685.28,684.54,684.62,700.0,656.3398,656.7039,655.9948,656.0714,700.0
2021-07-02 12:50:00,684.69,685.09,684.51,684.69,1135.0,656.1385,656.5218,655.966,656.1385,1135.0
2021-07-02 12:55:00,684.88,685.33,684.72,685.28,1060.0,656.3206,656.7518,656.1673,656.7039,1060.0
2021-07-02 13:00:00,685.54,685.58,684.67,685.11,900.0,656.9531,656.9914,656.1193,656.541,900.0
2021-07-02 13:05:00,684.97,685.69,684.79,685.69,1224.0,656.4068,657.0968,656.2343,657.0968,1224.0
2021-07-02 13:10:00,685.16,685.69,684.86,685.69,3782.0,656.5889,657.0968,656.3014,657.0968,3782.0
2021-07-02 13:15:00,685.38,685.52,685.27,685.52,1030.0,656.7997,656.9339,656.6943,656.9339,1030.0
2021-07-02 13:20:00,685.65,686.0,685.26,686.0,1544.0,657.0585,657.3939,656.6847,657.3939,1544.0
2021-07-02 13:25:00,685.4,685.5,685.21,685.31,1708.0,656.8189,656.9147,656.6368,656.7327,1708.0
2021-07-02 13:30:00,685.33,685.61,685.2,685.57,1216.0,656.7518,657.0201,656.6272,656.9818,1216.0
2021-07-02 13:35:00,685.67,686.16,685.56,686.08,2126.0,657.0776,657.5472,656.9722,657.4705,2126.0
2021-07-02 13:40:00,686.16,686.5,686.16,686.5,600.0,657.5472,657.873,657.5472,657.873,600.0
2021-07-02 13:45:00,686.49,686.78,686.45,686.48,1500.0,657.8635,658.1414,657.8251,657.8539,1500.0
2021-07-02 13:50:00,686.58,687.59,686.52,687.4,3881.0,657.9497,658.9176,657.8922,658.7355,3881.0
2021-07-02 13:55:00,687.54,687.54,686.8,686.8,957.0,658.8697,658.8697,658.1605,658.1605,957.0
2021-07-02 14:00:00,686.44,686.65,686.06,686.4,1092.0,657.8155,658.0168,657.4514,657.7772,1092.0
2021-07-02 14:05:00,686.6,687.17,686.53,686.53,1146.0,657.9689,658.5151,657.9018,657.9018,1146.0
2021-07-02 14:10:00,687.18,687.32,686.74,687.32,770.0,658.5247,658.6588,658.103,658.6588,770.0
2021-07-02 14:15:00,686.77,687.05,686.75,686.99,1150.0,658.1318,658.4001,658.1126,658.3426,1150.0
2021-07-02 14:20:00,686.99,687.63,686.98,687.14,1820.0,658.3426,658.9559,658.333,658.4863,1820.0
2021-07-02 14:25:00,687.09,687.09,686.52,686.52,632.0,658.4384,658.4384,657.8922,657.8922,632.0
2021-07-02 14:30:00,686.56,686.67,686.32,686.33,900.0,657.9305,658.0359,657.7005,657.7101,900.0
2021-07-02 14:35:00,686.54,686.9,686.34,686.38,612.0,657.9114,658.2564,657.7197,657.758,612.0
2021-07-02 14:40:00,686.55,686.88,686.29,686.88,1400.0,657.9209,658.2372,657.6718,658.2372,1400.0
2021-07-02 14:45:00,686.62,687.02,686.22,686.22,800.0,657.988,658.3714,657.6047,657.6047,800.0
2021-07-02 14:50:00,686.93,686.96,686.66,686.72,800.0,658.2851,658.3139,658.0264,658.0839,800.0
2021-07-02 14:55:00,686.91,687.73,686.73,687.73,1585.0,658.2659,659.0517,658.0934,659.0517,1585.0
2021-07-02 15:00:00,687.37,687.37,686.65,686.85,1710.0,658.7068,658.7068,658.0168,658.2084,1710.0
2021-07-02 15:05:00,686.97,687.14,686.84,687.12,2041.0,658.3234,658.4863,658.1989,658.4672,2041.0
2021-07-02 15:10:00,687.48,688.0,687.39,688.0,1895.0,658.8122,659.3105,658.7259,659.3105,1895.0
2021-07-02 15:15:00,688.13,689.07,688.12,688.88,3903.0,659.4351,660.3359,659.4255,660.1538,3903.0
2021-07-02 15:20:00,689.08,689.16,688.18,688.54,2700.0,660.3454,660.4221,659.483,659.828,2700.0
2021-07-02 15:25:00,688.56,688.95,688.55,688.76,2904.0,659.8471,660.2209,659.8375,660.0388,2904.0
2021-07-02 15:30:00,688.6,688.8,688.46,688.64,2345.0,659.8855,660.0771,659.7513,659.9238,2345.0
2021-07-02 15:35:00,688.82,689.25,688.6,688.64,3074.0,660.0963,660.5084,659.8855,659.9238,3074.0
2021-07-02 15:40:00,688.75,688.75,688.22,688.47,3925.0,660.0292,660.0292,659.5213,659.7609,3925.0
2021-07-02 15:45:00,688.38,689.5,688.37,688.54,4282.0,659.6746,660.7479,659.6651,659.828,4282.0
2021-07-02 15:50:00,688.34,688.93,688.22,688.74,6320.0,659.6363,660.2017,659.5213,660.0196,6320.0
2021-07-02 15:55:00,688.44,688.58,687.11,687.48,21759.0,659.7321,659.8663,658.4576,658.8122,21759.0
2021-07-06 09:30:00,689.72,692.55,689.44,690.72,29817.0,660.9588,663.6708,660.6904,661.9171,29817.0
2021-07-06 09:35:00,690.83,693.55,690.76,692.79,10612.0,662.0225,664.6291,661.9554,663.9007,10612.0
2021-07-06 09:40:00,692.77,692.86,690.78,691.43,4866.0,663.8816,663.9678,661.9746,662.5975,4866.0
2021-07-06 09:45:00,691.4,692.7,691.4,692.37,2505.0,662.5687,663.8145,662.5687,663.4983,2505.0
2021-07-06 09:50:00,692.35,693.0,690.81,690.81,6453.0,663.4791,664.102,662.0033,662.0033,6453.0
2021-07-06 09:55:00,690.74,691.11,689.69,690.0,12545.0,661.9362,662.2908,660.93,661.2271,12545.0
2021-07-06 10:00:00,690.24,691.09,688.5,688.74,4138.0,661.4571,662.2716,659.7896,660.0196,4138.0
2021-07-06 10:05:00,688.9,690.39,688.53,690.39,7334.0,660.173,661.6008,659.8184,661.6008,7334.0
2021-07-06 10:10:00,690.19,690.27,689.05,689.17,2538.0,661.4092,661.4858,660.3167,660.4317,2538.0
2021-07-06 10:15:00,689.34,689.61,688.18,688.18,2187.0,660.5946,660.8533,659.483,659.483,2187.0
2021-07-06 10:20:00,688.33,688.38,686.53,686.78,6030.0,659.6267,659.6746,657.9018,658.1414,6030.0
2021-07-06 10:25:00,686.35,686.84,685.2,685.73,2512.0,657.7293,658.1989,656.6272,657.1351,2512.0
2021-07-06 10:30:00,685.49,685.56,683.0,683.0,4039.0,656.9052,656.9722,654.519,654.519,4039.0
2021-07-06 10:35:00,683.06,685.0,682.34,684.81,7434.0,654.5765,656.4356,653.8865,656.2535,7434.0
2021-07-06 10:40:00,684.95,685.75,684.88,685.59,3900.0,656.3877,657.1543,656.3206,657.001,3900.0
2021-07-06 10:45:00,685.24,685.24,684.5,684.78,3300.0,656.6656,656.6656,655.9564,656.2248,3300.0
2021-07-06 10:50:00,684.8,684.8,683.33,684.13,4544.0,656.2439,656.2439,654.8352,655.6019,4544.0
2021-07-06 10:55:00,684.05,684.84,684.0,684.16,2910.0,655.5252,656.2823,655.4773,655.6306,2910.0
2021-07-06 11:00:00,684.04,684.5,683.6,683.92,3164.0,655.5156,655.9564,655.094,655.4006,3164.0
2021-07-06 11:05:00,683.64,685.14,683.64,685.14,2829.0,655.1323,656.5697,655.1323,656.5697,2829.0
2021-07-06 11:10:00,685.13,685.68,685.08,685.1,2325.0,656.5602,657.0872,656.5122,656.5314,2325.0
2021-07-06 11:15:00,684.93,685.15,683.76,684.28,2698.0,656.3685,656.5793,655.2473,655.7456,2698.0
2021-07-06 11:20:00,684.34,685.04,683.41,683.66,4176.0,655.8031,656.4739,654.9119,655.1515,4176.0
2021-07-06 11:25:00,683.7,685.16,683.52,684.95,5933.0,655.1898,656.5889,655.0173,656.3877,5933.0
2021-07-06 11:30:00,685.55,685.99,685.38,685.99,3169.0,656.9626,657.3843,656.7997,657.3843,3169.0
2021-07-06 11:35:00,685.96,686.15,685.6,685.77,1616.0,657.3556,657.5376,657.0106,657.1735,1616.0
2021-07-06 11:40:00,685.44,685.44,684.98,684.98,400.0,656.8572,656.8572,656.4164,656.4164,400.0
2021-07-06 11:45:00,684.69,684.69,683.78,684.0,2442.0,656.1385,656.1385,655.2665,655.4773,2442.0
2021-07-06 11:50:00,684.54,684.54,683.81,683.88,800.0,655.9948,655.9948,655.2952,655.3623,800.0
2021-07-06 11:55:00,683.7,683.71,683.21,683.21,2128.0,655.1898,655.1994,654.7202,654.7202,2128.0
2021-07-06 12:00:00,683.19,683.36,682.11,682.65,10448.0,654.7011,654.864,653.6661,654.1836,10448.0
2021-07-06 12:05:00,682.5,682.66,679.7,679.81,7408.0,654.0398,654.1932,651.3566,651.462,7408.0
2021-07-06 12:10:00,679.63,679.64,678.21,678.72,1983.0,651.2895,651.2991,649.9287,650.4175,1983.0
2021-07-06 12:15:00,678.55,678.8,676.9,676.91,2535.0,650.2545,650.4941,648.6734,648.6829,2535.0
2021-07-06 12:20:00,676.71,679.53,676.7,679.5,10046.0,648.4913,651.1937,648.4817,651.1649,10046.0
2021-07-06 12:25:00,679.43,680.2,679.18,680.2,2494.0,651.0979,651.8357,650.8583,651.8357,2494.0
2021-07-06 12:30:00,679.6,680.1,679.59,680.1,800.0,651.2608,651.7399,651.2512,651.7399,800.0
2021-07-06 12:35:00,678.74,678.74,678.74,678.74,200.0,650.4366,650.4366,650.4366,650.4366,200.0
2021-07-06 12:40:00,678.97,679.1,678.53,678.85,1416.0,650.657,650.7816,650.2354,650.542,1416.0
2021-07-06 12:45:00,679.0,679.72,678.81,679.38,1000.0,650.6858,651.3758,650.5037,651.0499,1000.0
2021-07-06 12:50:00,679.79,680.09,679.79,679.81,383.0,651.4428,651.7303,651.4428,651.462,383.0
2021-07-06 12:55:00,680.42,681.61,680.41,681.54,2103.0,652.0466,653.1869,652.037,653.1199,2103.0
2021-07-06 13:00:00,681.63,681.63,681.3,681.3,300.0,653.2061,653.2061,652.8899,652.8899,300.0
2021-07-06 13:05:00,681.44,681.55,681.11,681.25,1400.0,653.024,653.1294,652.7078,652.842,1400.0
2021-07-06 13:10:00,681.57,682.09,681.56,681.64,1120.0,653.1486,653.6469,653.139,653.2157,1120.0
2021-07-06 13:15:00,681.73,682.5,681.42,682.26,5277.0,653.3019,654.0398,653.0049,653.8098,5277.0
2021-07-06 13:20:00,682.11,682.14,681.34,681.61,2221.0,653.6661,653.6948,652.9282,653.1869,2221.0
2021-07-06 13:25:00,682.02,682.18,681.99,682.08,1801.0,653.5799,653.7332,653.5511,653.6373,1801.0
2021-07-06 13:30:00,682.07,682.3,681.85,682.25,1867.0,653.6278,653.8482,653.4169,653.8003,1867.0
2021-07-06 13:35:00,682.23,682.33,681.71,682.33,2000.0,653.7811,653.8769,653.2828,653.8769,2000.0
2021-07-06 13:40:00,682.33,682.53,682.05,682.12,8482.0,653.8769,654.0686,653.6086,653.6757,8482.0
2021-07-06 13:45:00,682.2,683.05,682.06,683.05,2884.0,653.7523,654.5669,653.6182,654.5669,2884.0
2021-07-06 13:50:00,683.05,683.24,682.72,683.06,1900.0,654.5669,654.749,654.2507,654.5765,1900.0
2021-07-06 13:55:00,683.0,683.0,682.24,682.54,1000.0,654.519,654.519,653.7907,654.0782,1000.0
2021-07-06 14:00:00,682.35,682.39,681.71,682.1,2784.0,653.8961,653.9344,653.2828,653.6565,2784.0
2021-07-06 14:05:00,682.57,683.62,682.56,683.05,3229.0,654.1069,655.1131,654.0973,654.5669,3229.0
2021-07-06 14:10:00,682.93,683.1,682.35,682.93,3703.0,654.4519,654.6148,653.8961,654.4519,3703.0
2021-07-06 14:15:00,683.05,683.95,683.0,683.95,21570.0,654.5669,655.4294,654.519,655.4294,21570.0
2021-07-06 14:20:00,684.09,684.33,683.55,684.23,16069.0,655.5635,655.7935,655.046,655.6977,16069.0
2021-07-06 14:25:00,684.22,684.43,683.82,684.01,2900.0,655.6881,655.8894,655.3048,655.4869,2900.0
2021-07-06 14:30:00,684.04,684.15,683.66,683.97,1456.0,655.5156,655.621,655.1515,655.4485,1456.0
2021-07-06 14:35:00,684.0,684.28,683.52,684.02,2055.0,655.4773,655.7456,655.0173,655.4965,2055.0
2021-07-06 14:40:00,684.05,684.29,683.58,684.21,13530.0,655.5252,655.7552,655.0748,655.6785,13530.0
2021-07-06 14:45:00,683.99,684.18,683.4,683.47,2508.0,655.4677,655.6498,654.9023,654.9694,2508.0
2021-07-06 14:50:00,683.33,683.5,682.89,683.26,2000.0,654.8352,654.9981,654.4136,654.7681,2000.0
2021-07-06 14:55:00,683.49,684.2,683.13,684.0,11056.0,654.9886,655.6689,654.6436,655.4773,11056.0
2021-07-06 15:00:00,684.28,684.28,683.41,683.41,1230.0,655.7456,655.7456,654.9119,654.9119,1230.0
2021-07-06 15:05:00,683.4,683.72,683.27,683.33,7900.0,654.9023,655.209,654.7777,654.8352,7900.0
2021-07-06 15:10:00,683.7,684.3,683.49,684.08,2015.0,655.1898,655.7648,654.9886,655.5539,2015.0
2021-07-06 15:15:00,684.12,684.13,683.57,683.87,9208.0,655.5923,655.6019,655.0652,655.3527,9208.0
2021-07-06 15:20:00,683.6,684.46,683.43,684.46,2849.0,655.094,655.9181,654.9311,655.9181,2849.0
2021-07-06 15:25:00,684.62,684.89,684.5,684.75,2400.0,656.0714,656.3302,655.9564,656.196,2400.0
2021-07-06 15:30:00,684.85,685.12,684.74,684.99,4415.0,656.2918,656.5506,656.1864,656.426,4415.0
2021-07-06 15:35:00,685.09,685.35,684.79,685.35,6259.0,656.5218,656.771,656.2343,656.771,6259.0
2021-07-06 15:40:00,685.25,685.92,685.01,685.44,5650.0,656.6752,657.3172,656.4452,656.8572,5650.0
2021-07-06 15:45:00,685.16,685.41,684.11,684.33,22689.0,656.5889,656.8285,655.5827,655.7935,22689.0
2021-07-06 15:50:00,685.49,687.26,684.99,686.81,18550.0,656.9052,658.6013,656.426,658.1701,18550.0
2021-07-06 15:55:00,686.74,687.61,685.17,685.44,33151.0,658.103,658.9367,656.5985,656.8572,33151.0
2021-07-07 09:30:00,694.36,695.18,693.53,694.2,14813.0,665.4053,666.1911,664.6099,665.2519,14813.0
2021-07-07 09:35:00,694.06,695.72,693.5,694.95,7140.0,665.1178,666.7086,664.5811,665.9707,7140.0
2021-07-07 09:40:00,694.85,694.85,693.0,693.91,8526.0,665.8748,665.8748,664.102,664.974,8526.0
2021-07-07 09:45:00,693.79,693.8,692.22,692.23,5861.0,664.859,664.8686,663.3545,663.3641,5861.0
2021-07-07 09:50:00,692.41,693.5,691.55,693.5,3785.0,663.5366,664.5811,662.7125,664.5811,3785.0
2021-07-07 09:55:00,693.18,693.87,693.18,693.27,1142.0,664.2745,664.9357,664.2745,664.3607,1142.0
2021-07-07 10:00:00,692.79,692.92,691.6,691.61,3010.0,663.9007,664.0253,662.7604,662.7699,3010.0
2021-07-07 10:05:00,691.28,692.74,691.25,692.2,3620.0,662.4537,663.8528,662.425,663.3353,3620.0
2021-07-07 10:10:00,692.07,693.13,692.02,692.32,3015.0,663.2108,664.2266,663.1629,663.4503,3015.0
2021-07-07 10:15:00,692.63,692.63,691.31,691.49,1899.0,663.7474,663.7474,662.4825,662.655,1899.0
2021-07-07 10:20:00,691.48,691.48,689.66,689.66,5749.0,662.6454,662.6454,660.9013,660.9013,5749.0
2021-07-07 10:25:00,690.06,690.4,688.57,688.57,2407.0,661.2846,661.6104,659.8567,659.8567,2407.0
2021-07-07 10:30:00,688.59,688.82,687.29,687.57,2214.0,659.8759,660.0963,658.6301,658.8984,2214.0
2021-07-07 10:35:00,687.33,687.72,686.49,687.14,1800.0,658.6684,659.0422,657.8635,658.4863,1800.0
2021-07-07 10:40:00,686.95,687.05,684.37,684.37,3623.0,658.3043,658.4001,655.8319,655.8319,3623.0
2021-07-07 10:45:00,684.75,686.51,684.75,685.7,4373.0,656.196,657.8826,656.196,657.1064,4373.0
2021-07-07 10:50:00,685.51,687.5,685.51,687.4,1800.0,656.9243,658.8313,656.9243,658.7355,1800.0
2021-07-07 10:55:00,687.51,688.34,687.07,688.34,2101.0,658.8409,659.6363,658.4193,659.6363,2101.0
2021-07-07 11:00:00,688.16,688.73,687.76,688.0,2480.0,659.4638,660.01,659.0805,659.3105,2480.0
2021-07-07 11:05:00,687.66,687.92,687.14,687.81,2208.0,658.9847,659.2338,658.4863,659.1284,2208.0
2021-07-07 11:10:00,687.38,687.73,687.07,687.67,1100.0,658.7163,659.0517,658.4193,658.9942,1100.0
2021-07-07 11:15:00,687.94,688.25,687.36,688.04,1045.0,659.253,659.5501,658.6972,659.3488,1045.0
2021-07-07 11:20:00,688.11,688.19,687.73,688.19,1813.0,659.4159,659.4926,659.0517,659.4926,1813.0
2021-07-07 11:25:00,687.89,687.92,687.41,687.8,1664.0,659.2051,659.2338,658.7451,659.1188,1664.0
2021-07-07 11:30:00,687.92,688.76,687.55,688.61,6326.0,659.2338,660.0388,658.8792,659.895,6326.0
2021-07-07 11:35:00,688.8,688.8,688.3,688.31,880.0,660.0771,660.0771,659.598,659.6076,880.0
2021-07-07 11:40:00,688.77,690.3,688.77,690.3,700.0,660.0484,661.5146,660.0484,661.5146,700.0
2021-07-07 11:45:00,690.44,691.06,689.88,689.89,1345.0,661.6487,662.2429,661.1121,661.1217,1345.0
2021-07-07 11:50:00,690.12,692.5,690.12,692.5,2000.0,661.3421,663.6228,661.3421,663.6228,2000.0
2021-07-07 11:55:00,692.74,693.13,691.36,691.37,1533.0,663.8528,664.2266,662.5304,662.54,1533.0
2021-07-07 12:00:00,692.4,692.97,692.4,692.97,1139.0,663.527,664.0732,663.527,664.0732,1139.0
2021-07-07 12:05:00,693.15,693.56,692.69,692.69,1030.0,664.2457,664.6386,663.8049,663.8049,1030.0
2021-07-07 12:10:00,691.92,692.08,691.7,692.08,626.0,663.067,663.2203,662.8562,663.2203,626.0
2021-07-07 12:15:00,692.32,692.32,691.52,691.62,896.0,663.4503,663.4503,662.6837,662.7795,896.0
2021-07-07 12:20:00,690.12,691.09,690.11,690.74,738.0,661.3421,662.2716,661.3325,661.9362,738.0
2021-07-07 12:25:00,690.73,691.2,690.73,691.2,801.0,661.9266,662.377,661.9266,662.377,801.0
2021-07-07 12:30:00,690.12,691.15,689.58,691.15,799.0,661.3421,662.3291,660.8246,662.3291,799.0
2021-07-07 12:35:00,691.0,691.39,690.45,690.72,1412.0,662.1854,662.5591,661.6583,661.9171,1412.0
2021-07-07 12:40:00,690.84,690.84,690.67,690.69,400.0,662.0321,662.0321,661.8691,661.8883,400.0
2021-07-07 12:45:00,690.91,690.91,690.91,690.91,100.0,662.0991,662.0991,662.0991,662.0991,100.0
2021-07-07 12:50:00,690.83,690.83,690.65,690.65,490.0,662.0225,662.0225,661.85,661.85,490.0
2021-07-07 12:55:00,691.14,691.28,690.58,690.58,710.0,662.3195,662.4537,661.7829,661.7829,710.0
2021-07-07 13:00:00,690.16,690.16,689.19,689.68,400.0,661.3804,661.3804,660.4509,660.9204,400.0
2021-07-07 13:05:00,689.5,690.02,689.11,689.11,500.0,660.7479,661.2463,660.3742,660.3742,500.0
2021-07-07 13:10:00,689.42,689.42,688.76,689.13,1000.0,660.6713,660.6713,660.0388,660.3934,1000.0
2021-07-07 13:15:00,688.69,690.02,688.44,690.02,1745.0,659.9717,661.2463,659.7321,661.2463,1745.0
2021-07-07 13:20:00,690.34,690.34,689.89,689.89,985.0,661.5529,661.5529,661.1217,661.1217,985.0
2021-07-07 13:25:00,689.95,690.49,689.52,689.52,1213.0,661.1792,661.6967,660.7671,660.7671,1213.0
2021-07-07 13:30:00,689.0,690.55,689.0,690.55,1200.0,660.2688,661.7542,660.2688,661.7542,1200.0
2021-07-07 13:35:00,690.55,690.55,689.11,689.68,1449.0,661.7542,661.7542,660.3742,660.9204,1449.0
2021-07-07 13:40:00,689.39,689.39,689.08,689.27,400.0,660.6425,660.6425,660.3454,660.5275,400.0
2021-07-07 13:45:00,689.79,690.14,689.4,689.4,3639.0,661.0258,661.3612,660.6521,660.6521,3639.0
2021-07-07 13:50:00,689.94,689.94,689.86,689.87,300.0,661.1696,661.1696,661.0929,661.1025,300.0
2021-07-07 13:55:00,690.5,690.51,689.84,690.06,814.0,661.7062,661.7158,661.0738,661.2846,814.0
2021-07-07 14:00:00,690.06,692.65,690.05,692.52,2637.0,661.2846,663.7666,661.275,663.642,2637.0
2021-07-07 14:05:00,692.58,692.58,691.48,691.48,300.0,663.6995,663.6995,662.6454,662.6454,300.0
2021-07-07 14:10:00,692.16,692.22,691.44,691.44,1136.0,663.297,663.3545,662.607,662.607,1136.0
2021-07-07 14:15:00,690.53,691.81,690.43,691.68,1391.0,661.735,662.9616,661.6392,662.837,1391.0
2021-07-07 14:20:00,691.47,691.47,690.69,690.69,500.0,662.6358,662.6358,661.8883,661.8883,500.0
2021-07-07 14:25:00,691.6,691.64,691.24,691.42,400.0,662.7604,662.7987,662.4154,662.5879,400.0
2021-07-07 14:30:00,690.64,691.15,690.5,691.15,700.0,661.8404,662.3291,661.7062,662.3291,700.0
2021-07-07 14:35:00,691.17,691.25,690.18,690.59,865.0,662.3483,662.425,661.3996,661.7925,865.0
2021-07-07 14:40:00,690.96,691.91,690.77,691.29,1203.0,662.1471,663.0574,661.965,662.4633,1203.0
2021-07-07 14:45:00,691.51,692.39,691.37,692.39,1300.0,662.6741,663.5174,662.54,663.5174,1300.0
2021-07-07 14:50:00,692.36,692.73,692.34,692.48,1650.0,663.4887,663.8432,663.4695,663.6037,1650.0
2021-07-07 14:55:00,692.87,693.39,692.87,693.26,945.0,663.9774,664.4757,663.9774,664.3511,945.0
2021-07-07 15:00:00,693.19,693.19,693.01,693.01,763.0,664.2841,664.2841,664.1116,664.1116,763.0
2021-07-07 15:05:00,693.02,693.1,692.83,693.1,1247.0,664.1212,664.1978,663.9391,664.1978,1247.0
2021-07-07 15:10:00,692.93,693.51,692.93,693.41,5500.0,664.0349,664.5907,664.0349,664.4949,5500.0
2021-07-07 15:15:00,693.3,693.57,693.1,693.26,2600.0,664.3895,664.6482,664.1978,664.3511,2600.0
2021-07-07 15:20:00,693.07,693.44,692.4,692.4,600.0,664.1691,664.5236,663.527,663.527,600.0
2021-07-07 15:25:00,692.44,692.44,691.49,691.5,900.0,663.5653,663.5653,662.655,662.6645,900.0
2021-07-07 15:30:00,691.5,692.3,691.3,692.23,1400.0,662.6645,663.4312,662.4729,663.3641,1400.0
2021-07-07 15:35:00,692.0,692.42,691.71,691.71,3522.0,663.1437,663.5462,662.8658,662.8658,3522.0
2021-07-07 15:40:00,692.24,692.24,690.91,690.91,1700.0,663.3737,663.3737,662.0991,662.0991,1700.0
2021-07-07 15:45:00,691.13,691.93,691.13,691.57,1252.0,662.31,663.0766,662.31,662.7316,1252.0
2021-07-07 15:50:00,691.66,692.82,691.55,691.59,8446.0,662.8179,663.9295,662.7125,662.7508,8446.0
2021-07-07 15:55:00,691.5,691.65,690.13,690.25,10681.0,662.6645,662.8083,661.3517,661.4667,10681.0
2021-07-08 09:30:00,670.98,672.68,669.3,669.6,33721.0,643.0002,644.6293,641.3903,641.6778,33721.0
2021-07-08 09:35:00,669.77,671.67,669.77,671.67,6368.0,641.8407,643.6614,641.8407,643.6614,6368.0
2021-07-08 09:40:00,672.24,672.76,669.24,669.28,10018.0,644.2077,644.706,641.3328,641.3711,10018.0
2021-07-08 09:45:00,669.02,669.29,664.84,664.85,19117.0,641.1219,641.3807,637.1163,637.1258,19117.0
2021-07-08 09:50:00,664.93,669.65,664.83,668.57,5309.0,637.2025,641.7257,637.1067,640.6907,5309.0
2021-07-08 09:55:00,669.22,670.87,668.37,670.87,5744.0,641.3136,642.8948,640.4991,642.8948,5744.0
2021-07-08 10:00:00,671.1,671.13,668.0,671.05,5665.0,643.1152,643.144,640.1445,643.0673,5665.0
2021-07-08 10:05:00,671.38,671.38,669.62,669.62,4620.0,643.3835,643.3835,641.6969,641.6969,4620.0
2021-07-08 10:10:00,669.28,671.29,669.28,670.18,3992.0,641.3711,643.2973,641.3711,642.2336,3992.0
2021-07-08 10:15:00,670.2,670.23,669.16,669.75,2703.0,642.2527,642.2815,641.2561,641.8215,2703.0
2021-07-08 10:20:00,670.25,670.25,668.17,668.61,5700.0,642.3007,642.3007,640.3074,640.729,5700.0
2021-07-08 10:25:00,669.51,673.24,669.2,672.7,5730.0,641.5915,645.166,641.2944,644.6485,5730.0
2021-07-08 10:30:00,672.85,673.6,671.6,672.14,6822.0,644.7922,645.511,643.5944,644.1118,6822.0
2021-07-08 10:35:00,672.28,672.28,669.92,670.36,4937.0,644.246,644.246,641.9844,642.4061,4937.0
2021-07-08 10:40:00,670.64,673.04,670.61,672.11,2739.0,642.6744,644.9743,642.6456,644.0831,2739.0
2021-07-08 10:45:00,671.66,671.94,669.16,669.56,6092.0,643.6519,643.9202,641.2561,641.6394,6092.0
2021-07-08 10:50:00,669.63,671.25,668.9,671.06,3488.0,641.7065,643.259,641.007,643.0769,3488.0
2021-07-08 10:55:00,671.59,671.63,669.47,670.14,2782.0,643.5848,643.6231,641.5532,642.1952,2782.0
2021-07-08 11:00:00,669.65,671.15,669.51,670.99,3066.0,641.7257,643.1631,641.5915,643.0098,3066.0
2021-07-08 11:05:00,671.27,671.87,670.88,671.48,9085.0,643.2781,643.8531,642.9044,643.4794,9085.0
2021-07-08 11:10:00,671.48,672.89,671.02,672.41,4353.0,643.4794,644.8306,643.0385,644.3706,4353.0
2021-07-08 11:15:00,672.56,673.0,671.25,672.28,2259.0,644.5143,644.936,643.259,644.246,2259.0
2021-07-08 11:20:00,672.34,673.37,671.65,672.85,2682.0,644.3035,645.2906,643.6423,644.7922,2682.0
2021-07-08 11:25:00,672.6,673.48,671.97,673.31,3500.0,644.5527,645.396,643.9489,645.2331,3500.0
2021-07-08 11:30:00,672.88,672.89,671.0,671.15,10186.0,644.821,644.8306,643.0194,643.1631,10186.0
2021-07-08 11:35:00,671.08,673.13,671.07,672.69,6111.0,643.096,645.0606,643.0865,644.6389,6111.0
2021-07-08 11:40:00,673.32,673.32,671.94,672.38,2019.0,645.2426,645.2426,643.9202,644.3418,2019.0
2021-07-08 11:45:00,672.73,673.17,672.58,672.95,3497.0,644.6772,645.0989,644.5335,644.8881,3497.0
2021-07-08 11:50:00,673.64,674.76,673.22,674.75,4507.0,645.5493,646.6226,645.1468,646.613,4507.0
2021-07-08 11:55:00,674.76,674.97,673.82,674.25,2625.0,646.6226,646.8238,645.7218,646.1339,2625.0
2021-07-08 12:00:00,674.46,674.46,673.14,673.23,1200.0,646.3351,646.3351,645.0701,645.1564,1200.0
2021-07-08 12:05:00,673.5,674.84,673.35,674.84,1380.0,645.4151,646.6993,645.2714,646.6993,1380.0
2021-07-08 12:10:00,674.09,674.09,673.63,673.7,700.0,645.9805,645.9805,645.5397,645.6068,700.0
2021-07-08 12:15:00,674.3,674.31,672.72,674.31,4743.0,646.1818,646.1914,644.6677,646.1914,4743.0
2021-07-08 12:20:00,674.1,675.0,674.1,674.25,4892.0,645.9901,646.8526,645.9901,646.1339,4892.0
2021-07-08 12:25:00,674.7,674.73,674.14,674.7,1229.0,646.5651,646.5938,646.0284,646.5651,1229.0
2021-07-08 12:30:00,674.97,674.97,674.62,674.86,704.0,646.8238,646.8238,646.4884,646.7184,704.0
2021-07-08 12:35:00,674.86,674.86,674.28,674.61,4061.0,646.7184,646.7184,646.1626,646.4788,4061.0
2021-07-08 12:40:00,674.48,675.22,674.48,675.13,2969.0,646.3543,647.0634,646.3543,646.9772,2969.0
2021-07-08 12:45:00,674.57,674.87,673.87,673.89,2750.0,646.4405,646.728,645.7697,645.7889,2750.0
2021-07-08 12:50:00,674.15,674.51,673.76,674.11,3389.0,646.038,646.383,645.6643,645.9997,3389.0
2021-07-08 12:55:00,674.1,674.22,673.8,673.8,1988.0,645.9901,646.1051,645.7026,645.7026,1988.0
2021-07-08 13:00:00,673.69,674.44,673.43,674.16,1319.0,645.5972,646.3159,645.3481,646.0476,1319.0
2021-07-08 13:05:00,673.8,674.61,673.79,674.17,1600.0,645.7026,646.4788,645.693,646.0572,1600.0
2021-07-08 13:10:00,674.46,674.52,673.16,673.16,3302.0,646.3351,646.3926,645.0893,645.0893,3302.0
2021-07-08 13:15:00,673.16,673.62,673.03,673.5,1100.0,645.0893,645.5301,644.9647,645.4151,1100.0
2021-07-08 13:20:00,673.16,673.47,672.67,673.27,2906.0,645.0893,645.3864,644.6197,645.1947,2906.0
2021-07-08 13:25:00,673.56,674.76,673.56,674.5,1840.0,645.4726,646.6226,645.4726,646.3734,1840.0
2021-07-08 13:30:00,674.72,675.59,674.13,675.59,6392.0,646.5843,647.418,646.0189,647.418,6392.0
2021-07-08 13:35:00,675.46,675.6,674.9,675.26,2400.0,647.2934,647.4276,646.7568,647.1017,2400.0
2021-07-08 13:40:00,675.22,675.52,674.23,674.49,2796.0,647.0634,647.3509,646.1147,646.3639,2796.0
2021-07-08 13:45:00,674.98,675.3,674.1,675.09,2711.0,646.8334,647.1401,645.9901,646.9388,2711.0
2021-07-08 13:50:00,674.95,675.18,673.63,673.71,3640.0,646.8047,647.0251,645.5397,645.6164,3640.0
2021-07-08 13:55:00,673.65,674.09,673.33,673.33,1848.0,645.5589,645.9805,645.2522,645.2522,1848.0
2021-07-08 14:00:00,673.51,673.8,672.52,672.52,4001.0,645.4247,645.7026,644.476,644.476,4001.0
2021-07-08 14:05:00,672.79,672.79,672.0,672.0,2403.0,644.7347,644.7347,643.9777,643.9777,2403.0
2021-07-08 14:10:00,672.08,672.83,671.65,672.48,5535.0,644.0543,644.7731,643.6423,644.4377,5535.0
2021-07-08 14:15:00,672.78,673.1,672.2,672.8,4805.0,644.7252,645.0318,644.1693,644.7443,4805.0
2021-07-08 14:20:00,672.61,672.88,672.05,672.35,2690.0,644.5622,644.821,644.0256,644.3131,2690.0
2021-07-08 14:25:00,672.28,672.57,671.63,672.0,1920.0,644.246,644.5239,643.6231,643.9777,1920.0
2021-07-08 14:30:00,671.99,672.53,671.25,672.53,3247.0,643.9681,644.4856,643.259,644.4856,3247.0
2021-07-08 14:35:00,672.66,672.66,671.56,671.6,2100.0,644.6102,644.6102,643.556,643.5944,2100.0
2021-07-08 14:40:00,671.55,672.06,671.45,671.96,1700.0,643.5464,644.0352,643.4506,643.9394,1700.0
2021-07-08 14:45:00,671.97,672.01,671.21,671.72,1863.0,643.9489,643.9873,643.2206,643.7094,1863.0
2021-07-08 14:50:00,670.92,671.48,670.75,671.18,2500.0,642.9427,643.4794,642.7798,643.1919,2500.0
2021-07-08 14:55:00,671.23,672.48,671.23,672.18,2700.0,643.2398,644.4377,643.2398,644.1502,2700.0
2021-07-08 15:00:00,672.38,673.0,672.13,672.57,2200.0,644.3418,644.936,644.1023,644.5239,2200.0
2021-07-08 15:05:00,673.0,673.61,672.35,673.61,1949.0,644.936,645.5205,644.3131,645.5205,1949.0
2021-07-08 15:10:00,673.54,673.81,673.03,673.1,3571.0,645.4535,645.7122,644.9647,645.0318,3571.0
2021-07-08 15:15:00,672.75,672.82,671.33,671.52,6744.0,644.6964,644.7635,643.3356,643.5177,6744.0
2021-07-08 15:20:00,671.55,672.69,671.55,672.69,1400.0,643.5464,644.6389,643.5464,644.6389,1400.0
2021-07-08 15:25:00,672.39,672.95,672.01,672.2,4400.0,644.3514,644.8881,643.9873,644.1693,4400.0
2021-07-08 15:30:00,672.23,673.68,672.0,672.81,6912.0,644.1981,645.5876,643.9777,644.7539,6912.0
2021-07-08 15:35:00,673.15,674.2,673.09,674.04,2054.0,645.0797,646.0859,645.0222,645.9326,2054.0
2021-07-08 15:40:00,674.09,674.09,672.76,673.29,8681.0,645.9805,645.9805,644.706,645.2139,8681.0
2021-07-08 15:45:00,673.02,673.09,672.11,672.11,5857.0,644.9551,645.0222,644.0831,644.0831,5857.0
2021-07-08 15:50:00,672.05,673.32,671.45,672.95,16188.0,644.0256,645.2426,643.4506,644.8881,16188.0
2021-07-08 15:55:00,673.01,673.87,673.0,673.37,31854.0,644.9456,645.7697,644.936,645.2906,31854.0
2021-07-09 09:30:00,683.97,684.36,681.56,681.87,21460.0,655.4485,655.8223,653.139,653.4361,21460.0
2021-07-09 09:35:00,681.5,681.71,679.94,681.11,14484.0,653.0815,653.2828,651.5866,652.7078,14484.0
2021-07-09 09:40:00,680.43,682.04,678.93,681.95,10538.0,652.0562,653.599,650.6187,653.5128,10538.0
2021-07-09 09:45:00,682.67,684.6,682.59,684.43,7420.0,654.2027,656.0523,654.1261,655.8894,7420.0
2021-07-09 09:50:00,684.61,686.12,684.61,685.3,7902.0,656.0618,657.5089,656.0618,656.7231,7902.0
2021-07-09 09:55:00,684.98,685.65,684.47,685.35,7882.0,656.4164,657.0585,655.9277,656.771,7882.0
2021-07-09 10:00:00,685.98,686.98,685.8,686.98,2312.0,657.3747,658.333,657.2022,658.333,2312.0
2021-07-09 10:05:00,687.3,687.98,686.68,686.68,2177.0,658.6397,659.2913,658.0455,658.0455,2177.0
2021-07-09 10:10:00,686.79,687.1,685.64,686.08,2100.0,658.1509,658.448,657.0489,657.4705,2100.0
2021-07-09 10:15:00,685.93,686.02,685.2,686.02,885.0,657.3268,657.4131,656.6272,657.4131,885.0
2021-07-09 10:20:00,685.66,686.56,685.66,686.4,1100.0,657.0681,657.9305,657.0681,657.7772,1100.0
2021-07-09 10:25:00,686.48,686.79,686.15,686.2,2390.0,657.8539,658.1509,657.5376,657.5855,2390.0
2021-07-09 10:30:00,686.32,687.24,685.25,687.06,4668.0,657.7005,658.5822,656.6752,658.4097,4668.0
2021-07-09 10:35:00,687.37,687.63,686.5,686.5,3780.0,658.7068,658.9559,657.873,657.873,3780.0
2021-07-09 10:40:00,686.47,686.61,685.66,686.51,3450.0,657.8443,657.9784,657.0681,657.8826,3450.0
2021-07-09 10:45:00,686.47,687.05,686.46,687.05,4162.0,657.8443,658.4001,657.8347,658.4001,4162.0
2021-07-09 10:50:00,687.53,688.8,687.26,688.8,2211.0,658.8601,660.0771,658.6013,660.0771,2211.0
2021-07-09 10:55:00,688.75,688.75,688.01,688.28,2275.0,660.0292,660.0292,659.3201,659.5788,2275.0
2021-07-09 11:00:00,688.67,688.81,688.14,688.14,2415.0,659.9525,660.0867,659.4446,659.4446,2415.0
2021-07-09 11:05:00,687.9,689.12,687.9,688.45,1917.0,659.2147,660.3838,659.2147,659.7417,1917.0
2021-07-09 11:10:00,688.78,689.41,688.38,689.19,2234.0,660.058,660.6617,659.6746,660.4509,2234.0
2021-07-09 11:15:00,689.11,689.35,689.11,689.17,2894.0,660.3742,660.6042,660.3742,660.4317,2894.0
2021-07-09 11:20:00,689.17,689.3,689.07,689.11,2830.0,660.4317,660.5563,660.3359,660.3742,2830.0
2021-07-09 11:25:00,688.93,689.29,688.13,688.74,2705.0,660.2017,660.5467,659.4351,660.0196,2705.0
2021-07-09 11:30:00,689.2,691.46,689.2,691.44,13604.0,660.4604,662.6262,660.4604,662.607,13604.0
2021-07-09 11:35:00,691.42,691.47,690.65,690.82,4065.0,662.5879,662.6358,661.85,662.0129,4065.0
2021-07-09 11:40:00,690.95,692.2,690.76,692.2,1490.0,662.1375,663.3353,661.9554,663.3353,1490.0
2021-07-09 11:45:00,691.71,692.86,691.69,692.2,2536.0,662.8658,663.9678,662.8466,663.3353,2536.0
2021-07-09 11:50:00,692.8,692.8,692.38,692.38,960.0,663.9103,663.9103,663.5078,663.5078,960.0
2021-07-09 11:55:00,692.16,692.31,691.73,691.88,713.0,663.297,663.4408,662.8849,663.0287,713.0
2021-07-09 12:00:00,691.48,692.23,691.48,691.51,1495.0,662.6454,663.3641,662.6454,662.6741,1495.0
2021-07-09 12:05:00,692.02,692.03,691.08,691.36,2200.0,663.1629,663.1724,662.262,662.5304,2200.0
2021-07-09 12:10:00,691.26,691.64,691.26,691.47,867.0,662.4345,662.7987,662.4345,662.6358,867.0
2021-07-09 12:15:00,691.47,691.86,691.4,691.68,1460.0,662.6358,663.0095,662.5687,662.837,1460.0
2021-07-09 12:20:00,691.35,691.36,690.54,690.54,1500.0,662.5208,662.5304,661.7446,661.7446,1500.0
2021-07-09 12:25:00,690.88,691.25,690.53,691.15,1437.0,662.0704,662.425,661.735,662.3291,1437.0
2021-07-09 12:30:00,691.18,691.18,690.0,690.1,1330.0,662.3579,662.3579,661.2271,661.3229,1330.0
2021-07-09 12:35:00,689.9,690.26,689.64,690.26,2015.0,661.1313,661.4762,660.8821,661.4762,2015.0
2021-07-09 12:40:00,690.54,691.33,690.48,691.33,1700.0,661.7446,662.5016,661.6871,662.5016,1700.0
2021-07-09 12:45:00,691.38,691.93,691.34,691.49,1330.0,662.5495,663.0766,662.5112,662.655,1330.0
2021-07-09 12:50:00,691.95,691.95,691.78,691.79,600.0,663.0958,663.0958,662.9329,662.9424,600.0
2021-07-09 12:55:00,692.08,692.08,691.85,691.92,500.0,663.2203,663.2203,662.9999,663.067,500.0
2021-07-09 13:00:00,691.51,691.91,691.36,691.44,1374.0,662.6741,663.0574,662.5304,662.607,1374.0
2021-07-09 13:05:00,691.29,691.29,691.2,691.2,300.0,662.4633,662.4633,662.377,662.377,300.0
2021-07-09 13:10:00,691.18,691.79,690.09,690.15,3500.0,662.3579,662.9424,661.3133,661.3708,3500.0
2021-07-09 13:15:00,690.13,690.37,689.7,690.2,2801.0,661.3517,661.5817,660.9396,661.4187,2801.0
2021-07-09 13:20:00,690.17,690.84,690.17,690.56,800.0,661.39,662.0321,661.39,661.7637,800.0
2021-07-09 13:25:00,690.56,690.69,690.5,690.61,700.0,661.7637,661.8883,661.7062,661.8116,700.0
2021-07-09 13:30:00,690.67,691.76,690.67,691.76,770.0,661.8691,662.9137,661.8691,662.9137,770.0
2021-07-09 13:35:00,691.43,691.54,691.37,691.54,600.0,662.5975,662.7029,662.54,662.7029,600.0
2021-07-09 13:40:00,692.0,692.45,691.98,692.2,1458.0,663.1437,663.5749,663.1245,663.3353,1458.0
2021-07-09 13:45:00,692.2,692.36,692.09,692.09,600.0,663.3353,663.4887,663.2299,663.2299,600.0
2021-07-09 13:50:00,691.75,692.14,691.49,691.65,600.0,662.9041,663.2778,662.655,662.8083,600.0
2021-07-09 13:55:00,691.34,692.0,691.34,691.89,1297.0,662.5112,663.1437,662.5112,663.0383,1297.0
2021-07-09 14:00:00,691.81,691.94,691.24,691.94,600.0,662.9616,663.0862,662.4154,663.0862,600.0
2021-07-09 14:05:00,691.57,691.57,691.24,691.24,3044.0,662.7316,662.7316,662.4154,662.4154,3044.0
2021-07-09 14:10:00,691.0,691.0,690.47,690.5,1048.0,662.1854,662.1854,661.6775,661.7062,1048.0
2021-07-09 14:15:00,690.51,691.5,690.51,691.5,750.0,661.7158,662.6645,661.7158,662.6645,750.0
2021-07-09 14:20:00,691.5,691.5,691.15,691.15,500.0,662.6645,662.6645,662.3291,662.3291,500.0
2021-07-09 14:25:00,691.5,691.69,690.91,691.38,2409.0,662.6645,662.8466,662.0991,662.5495,2409.0
2021-07-09 14:30:00,691.55,691.9,691.55,691.9,600.0,662.7125,663.0479,662.7125,663.0479,600.0
2021-07-09 14:35:00,691.99,692.12,691.89,692.12,520.0,663.1341,663.2587,663.0383,663.2587,520.0
2021-07-09 14:40:00,692.32,693.0,692.32,692.77,1325.0,663.4503,664.102,663.4503,663.8816,1325.0
2021-07-09 14:45:00,692.5,692.5,692.03,692.03,300.0,663.6228,663.6228,663.1724,663.1724,300.0
2021-07-09 14:50:00,692.04,692.24,692.04,692.17,425.0,663.182,663.3737,663.182,663.3066,425.0
2021-07-09 14:55:00,692.27,692.44,692.27,692.37,500.0,663.4024,663.5653,663.4024,663.4983,500.0
2021-07-09 15:00:00,692.54,692.87,692.54,692.56,1074.0,663.6612,663.9774,663.6612,663.6803,1074.0
2021-07-09 15:05:00,692.8,692.8,692.47,692.68,720.0,663.9103,663.9103,663.5941,663.7953,720.0
2021-07-09 15:10:00,692.83,692.84,691.72,691.91,3700.0,663.9391,663.9487,662.8754,663.0574,3700.0
2021-07-09 15:15:00,692.01,692.1,691.61,691.77,6234.0,663.1533,663.2395,662.7699,662.9233,6234.0
2021-07-09 15:20:00,691.4,691.78,691.34,691.34,2000.0,662.5687,662.9329,662.5112,662.5112,2000.0
2021-07-09 15:25:00,691.44,691.51,690.88,691.14,2200.0,662.607,662.6741,662.0704,662.3195,2200.0
2021-07-09 15:30:00,691.29,691.72,691.0,691.08,2519.0,662.4633,662.8754,662.1854,662.262,2519.0
2021-07-09 15:35:00,691.23,691.23,690.73,690.79,3600.0,662.4058,662.4058,661.9266,661.9841,3600.0
2021-07-09 15:40:00,690.78,690.79,689.6,689.6,4877.0,661.9746,661.9841,660.8438,660.8438,4877.0
2021-07-09 15:45:00,689.78,690.47,689.62,690.3,5729.0,661.0163,661.6775,660.8629,661.5146,5729.0
2021-07-09 15:50:00,690.57,691.94,689.95,691.72,8979.0,661.7733,663.0862,661.1792,662.8754,8979.0
2021-07-09 15:55:00,691.84,692.15,690.65,691.32,12607.0,662.9904,663.2874,661.85,662.492,12607.0
2021-07-12 09:30:00,700.03,701.69,699.17,701.69,35391.0,670.8388,672.4296,670.0147,672.4296,35391.0
2021-07-12 09:35:00,701.12,701.92,700.76,700.87,7863.0,671.8834,672.65,671.5384,671.6438,7863.0
2021-07-12 09:40:00,701.37,701.88,699.27,701.82,5462.0,672.123,672.6117,670.1105,672.5542,5462.0
2021-07-12 09:45:00,702.0,702.24,700.9,702.21,10027.0,672.7267,672.9567,671.6726,672.9279,10027.0
2021-07-12 09:50:00,702.26,702.6,701.37,702.6,3832.0,672.9758,673.3017,672.123,673.3017,3832.0
2021-07-12 09:55:00,703.07,703.24,702.12,702.27,6033.0,673.7521,673.915,672.8417,672.9854,6033.0
2021-07-12 10:00:00,702.17,703.55,702.13,703.31,4374.0,672.8896,674.2121,672.8513,673.9821,4374.0
2021-07-12 10:05:00,703.16,703.55,701.65,703.09,4594.0,673.8383,674.2121,672.3913,673.7712,4594.0
2021-07-12 10:10:00,702.65,702.9,701.8,701.99,3957.0,673.3496,673.5892,672.535,672.7171,3957.0
2021-07-12 10:15:00,701.95,702.17,701.03,701.44,3883.0,672.6788,672.8896,671.7971,672.19,3883.0
2021-07-12 10:20:00,701.08,701.21,699.62,700.23,3940.0,671.8451,671.9696,670.4459,671.0305,3940.0
2021-07-12 10:25:00,700.13,700.75,699.69,700.48,3803.0,670.9347,671.5288,670.513,671.2701,3803.0
2021-07-12 10:30:00,701.13,701.47,700.69,700.92,2100.0,671.893,672.2188,671.4713,671.6917,2100.0
2021-07-12 10:35:00,701.34,702.3,701.34,702.3,2036.0,672.0942,673.0142,672.0942,673.0142,2036.0
2021-07-12 10:40:00,702.12,702.53,701.67,701.85,2491.0,672.8417,673.2346,672.4104,672.5829,2491.0
2021-07-12 10:45:00,701.86,702.1,701.54,702.02,2600.0,672.5925,672.8225,672.2859,672.7459,2600.0
2021-07-12 10:50:00,702.07,702.89,701.42,701.97,4122.0,672.7938,673.5796,672.1709,672.6979,4122.0
2021-07-12 10:55:00,702.18,702.18,701.35,701.35,1683.0,672.8992,672.8992,672.1038,672.1038,1683.0
2021-07-12 11:00:00,701.44,702.68,701.32,702.67,2062.0,672.19,673.3783,672.075,673.3687,2062.0
2021-07-12 11:05:00,702.59,703.39,702.18,703.14,15291.0,673.2921,674.0587,672.8992,673.8191,15291.0
2021-07-12 11:10:00,703.0,703.01,702.27,702.41,2040.0,673.685,673.6946,672.9854,673.1196,2040.0
2021-07-12 11:15:00,702.03,702.56,701.77,701.98,2105.0,672.7554,673.2633,672.5063,672.7075,2105.0
2021-07-12 11:20:00,702.11,702.36,701.86,702.21,2091.0,672.8321,673.0717,672.5925,672.9279,2091.0
2021-07-12 11:25:00,701.94,702.43,701.7,701.7,1823.0,672.6692,673.1388,672.4392,672.4392,1823.0
2021-07-12 11:30:00,701.86,702.19,701.45,701.66,4678.0,672.5925,672.9088,672.1996,672.4009,4678.0
2021-07-12 11:35:00,701.55,702.04,701.55,701.72,993.0,672.2955,672.765,672.2955,672.4584,993.0
2021-07-12 11:40:00,702.18,702.78,702.07,702.65,1800.0,672.8992,673.4742,672.7938,673.3496,1800.0
2021-07-12 11:45:00,702.88,704.01,702.88,704.01,2127.0,673.57,674.6529,673.57,674.6529,2127.0
2021-07-12 11:50:00,703.81,703.84,703.81,703.84,200.0,674.4612,674.49,674.4612,674.49,200.0
2021-07-12 11:55:00,703.78,704.0,703.78,704.0,300.0,674.4325,674.6433,674.4325,674.6433,300.0
2021-07-12 12:00:00,703.64,703.73,703.45,703.45,1378.0,674.2983,674.3845,674.1162,674.1162,1378.0
2021-07-12 12:05:00,703.43,703.85,702.1,702.1,2695.0,674.0971,674.4995,672.8225,672.8225,2695.0
2021-07-12 12:10:00,702.1,702.27,702.1,702.26,400.0,672.8225,672.9854,672.8225,672.9758,400.0
2021-07-12 12:15:00,703.03,703.61,703.03,703.61,800.0,673.7137,674.2695,673.7137,674.2695,800.0
2021-07-12 12:20:00,703.23,703.55,703.09,703.55,562.0,673.9054,674.2121,673.7712,674.2121,562.0
2021-07-12 12:25:00,704.5,704.5,703.86,703.86,1608.0,675.1224,675.1224,674.5091,674.5091,1608.0
2021-07-12 12:30:00,703.94,704.16,703.88,703.88,726.0,674.5858,674.7966,674.5283,674.5283,726.0
2021-07-12 12:35:00,703.91,703.91,703.9,703.91,100.0,674.557,674.557,674.5475,674.557,100.0
2021-07-12 12:40:00,703.8,703.8,703.77,703.77,200.0,674.4516,674.4516,674.4229,674.4229,200.0
2021-07-12 12:45:00,703.42,703.62,703.4,703.46,1900.0,674.0875,674.2791,674.0683,674.1258,1900.0
2021-07-12 12:50:00,703.81,703.99,703.66,703.67,800.0,674.4612,674.6337,674.3175,674.327,800.0
2021-07-12 12:55:00,703.55,703.83,703.5,703.72,1110.0,674.2121,674.4804,674.1641,674.375,1110.0
2021-07-12 13:00:00,703.74,703.74,703.26,703.61,1017.0,674.3941,674.3941,673.9341,674.2695,1017.0
2021-07-12 13:05:00,703.8,703.8,703.73,703.74,462.0,674.4516,674.4516,674.3845,674.3941,462.0
2021-07-12 13:10:00,704.08,704.08,703.18,703.57,855.0,674.72,674.72,673.8575,674.2312,855.0
2021-07-12 13:15:00,703.87,703.93,703.87,703.92,228.0,674.5187,674.5762,674.5187,674.5666,228.0
2021-07-12 13:20:00,703.85,703.85,703.24,703.56,800.0,674.4995,674.4995,673.915,674.2216,800.0
2021-07-12 13:25:00,703.66,703.66,703.42,703.42,200.0,674.3175,674.3175,674.0875,674.0875,200.0
2021-07-12 13:30:00,704.02,704.1,704.02,704.1,300.0,674.6625,674.7391,674.6625,674.7391,300.0
2021-07-12 13:35:00,704.1,704.1,704.1,704.1,0.0,674.7391,674.7391,674.7391,674.7391,0.0
2021-07-12 13:40:00,704.34,704.47,704.27,704.42,500.0,674.9691,675.0937,674.902,675.0458,500.0
2021-07-12 13:45:00,704.02,704.4,703.72,704.4,2005.0,674.6625,675.0266,674.375,675.0266,2005.0
2021-07-12 13:50:00,704.48,705.24,704.29,704.59,5819.0,675.1033,675.8316,674.9212,675.2087,5819.0
2021-07-12 13:55:00,704.99,705.5,704.9,705.07,3069.0,675.592,676.0807,675.5058,675.6687,3069.0
2021-07-12 14:00:00,705.21,705.76,705.21,705.54,1315.0,675.8028,676.3299,675.8028,676.1191,1315.0
2021-07-12 14:05:00,706.04,706.33,705.93,706.32,1000.0,676.5982,676.8761,676.4928,676.8665,1000.0
2021-07-12 14:10:00,706.43,706.57,706.26,706.5,813.0,676.972,677.1061,676.809,677.039,813.0
2021-07-12 14:15:00,706.61,706.66,706.42,706.66,640.0,677.1445,677.1924,676.9624,677.1924,640.0
2021-07-12 14:20:00,706.74,706.74,705.85,706.19,1091.0,677.269,677.269,676.4161,676.742,1091.0
2021-07-12 14:25:00,705.38,705.62,705.14,705.24,1300.0,675.9657,676.1957,675.7357,675.8316,1300.0
2021-07-12 14:30:00,706.04,706.04,706.04,706.04,100.0,676.5982,676.5982,676.5982,676.5982,100.0
2021-07-12 14:35:00,705.97,705.99,705.37,705.42,1228.0,676.5311,676.5503,675.9562,676.0041,1228.0
2021-07-12 14:40:00,705.51,706.6,705.5,706.51,1042.0,676.0903,677.1349,676.0807,677.0486,1042.0
2021-07-12 14:45:00,706.42,706.92,706.04,706.06,7385.0,676.9624,677.4415,676.5982,676.6174,7385.0
2021-07-12 14:50:00,706.02,706.06,705.3,705.3,2897.0,676.5791,676.6174,675.8891,675.8891,2897.0
2021-07-12 14:55:00,705.35,705.35,704.27,705.07,1319.0,675.937,675.937,674.902,675.6687,1319.0
2021-07-12 15:00:00,705.05,705.42,705.04,705.38,800.0,675.6495,676.0041,675.6399,675.9657,800.0
2021-07-12 15:05:00,705.83,706.2,705.41,705.99,6515.0,676.397,676.7515,675.9945,676.5503,6515.0
2021-07-12 15:10:00,705.96,705.96,704.83,705.06,2315.0,676.5216,676.5216,675.4387,675.6591,2315.0
2021-07-12 15:15:00,704.77,705.29,704.77,705.02,2730.0,675.3812,675.8795,675.3812,675.6208,2730.0
2021-07-12 15:20:00,705.0,706.06,705.0,706.06,2100.0,675.6016,676.6174,675.6016,676.6174,2100.0
2021-07-12 15:25:00,706.0,706.43,706.0,706.41,1315.0,676.5599,676.972,676.5599,676.9528,1315.0
2021-07-12 15:30:00,706.67,707.47,706.64,706.99,7809.0,677.2019,677.9686,677.1732,677.5086,7809.0
2021-07-12 15:35:00,706.99,707.21,706.66,706.82,4818.0,677.5086,677.7194,677.1924,677.3457,4818.0
2021-07-12 15:40:00,706.82,707.68,706.81,707.21,4918.0,677.3457,678.1698,677.3361,677.7194,4918.0
2021-07-12 15:45:00,707.22,708.22,707.07,708.1,9946.0,677.729,678.6873,677.5853,678.5723,9946.0
2021-07-12 15:50:00,707.92,708.51,707.12,708.13,8177.0,678.3998,678.9652,677.6332,678.6011,8177.0
2021-07-12 15:55:00,708.37,708.37,707.1,707.51,17800.0,678.8311,678.8311,677.614,678.0069,17800.0
2021-07-13 09:30:00,705.66,707.51,705.53,705.75,40586.0,676.2341,678.0069,676.1095,676.3203,40586.0
2021-07-13 09:35:00,705.72,706.69,704.18,704.76,22748.0,676.2916,677.2211,674.8158,675.3716,22748.0
2021-07-13 09:40:00,704.5,706.3,704.43,706.2,4500.0,675.1224,676.8474,675.0554,676.7515,4500.0
2021-07-13 09:45:00,706.34,707.59,705.26,707.4,7905.0,676.8857,678.0836,675.8507,677.9015,7905.0
2021-07-13 09:50:00,707.33,708.2,706.89,706.89,5107.0,677.8344,678.6681,677.4128,677.4128,5107.0
2021-07-13 09:55:00,706.89,707.23,705.77,706.0,6339.0,677.4128,677.7386,676.3395,676.5599,6339.0
2021-07-13 10:00:00,706.08,708.05,706.08,706.94,5180.0,676.6366,678.5244,676.6366,677.4607,5180.0
2021-07-13 10:05:00,706.99,707.8,706.99,707.25,1000.0,677.5086,678.2848,677.5086,677.7578,1000.0
2021-07-13 10:10:00,707.3,707.93,707.23,707.6,5055.0,677.8057,678.4094,677.7386,678.0932,5055.0
2021-07-13 10:15:00,707.91,708.41,707.91,708.01,2734.0,678.3902,678.8694,678.3902,678.4861,2734.0
2021-07-13 10:20:00,707.77,709.17,707.77,709.16,2872.0,678.2561,679.5977,678.2561,679.5881,2872.0
2021-07-13 10:25:00,709.06,710.14,708.88,710.07,6500.0,679.4923,680.5272,679.3198,680.4602,6500.0
2021-07-13 10:30:00,710.32,710.32,709.47,710.11,1613.0,680.6997,680.6997,679.8852,680.4985,1613.0
2021-07-13 10:35:00,710.19,710.26,709.08,709.36,2700.0,680.5752,680.6422,679.5115,679.7798,2700.0
2021-07-13 10:40:00,709.39,709.59,708.71,708.72,1936.0,679.8085,680.0002,679.1569,679.1665,1936.0
2021-07-13 10:45:00,708.95,709.33,708.25,708.97,4615.0,679.3869,679.751,678.7161,679.406,4615.0
2021-07-13 10:50:00,708.81,709.5,708.7,709.05,2289.0,679.2527,679.9139,679.1473,679.4827,2289.0
2021-07-13 10:55:00,709.43,709.68,709.3,709.41,2109.0,679.8469,680.0864,679.7223,679.8277,2109.0
2021-07-13 11:00:00,709.66,709.89,709.52,709.52,1192.0,680.0673,680.2877,679.9331,679.9331,1192.0
2021-07-13 11:05:00,709.43,709.48,709.0,709.48,2833.0,679.8469,679.8948,679.4348,679.8948,2833.0
2021-07-13 11:10:00,709.38,709.42,709.12,709.42,2616.0,679.7989,679.8373,679.5498,679.8373,2616.0
2021-07-13 11:15:00,709.26,709.27,708.0,708.25,5463.0,679.6839,679.6935,678.4765,678.7161,5463.0
2021-07-13 11:20:00,708.4,708.83,708.15,708.83,3800.0,678.8598,679.2719,678.6202,679.2719,3800.0
2021-07-13 11:25:00,708.9,709.2,708.33,708.87,4703.0,679.339,679.6264,678.7927,679.3102,4703.0
2021-07-13 11:30:00,709.04,709.28,707.69,708.18,4604.0,679.4731,679.7031,678.1794,678.649,4604.0
2021-07-13 11:35:00,708.36,709.02,708.15,709.01,3564.0,678.8215,679.454,678.6202,679.4444,3564.0
2021-07-13 11:40:00,709.16,709.62,709.16,709.62,1200.0,679.5881,680.0289,679.5881,680.0289,1200.0
2021-07-13 11:45:00,709.45,709.48,709.34,709.36,1200.0,679.866,679.8948,679.7606,679.7798,1200.0
2021-07-13 11:50:00,709.09,709.73,709.09,709.67,1100.0,679.521,680.1343,679.521,680.0768,1100.0
2021-07-13 11:55:00,709.59,709.73,709.59,709.67,1000.0,680.0002,680.1343,680.0002,680.0768,1000.0
2021-07-13 12:00:00,709.55,709.55,708.65,708.65,3500.0,679.9619,679.9619,679.0994,679.0994,3500.0
2021-07-13 12:05:00,708.37,708.59,708.37,708.47,400.0,678.8311,679.0419,678.8311,678.9269,400.0
2021-07-13 12:10:00,708.23,708.39,707.89,708.24,1500.0,678.6969,678.8502,678.3711,678.7065,1500.0
2021-07-13 12:15:00,708.76,709.04,708.45,708.94,1155.0,679.2048,679.4731,678.9077,679.3773,1155.0
2021-07-13 12:20:00,709.13,709.79,709.12,709.79,969.0,679.5594,680.1918,679.5498,680.1918,969.0
2021-07-13 12:25:00,710.13,710.35,709.72,710.35,1450.0,680.5177,680.7285,680.1248,680.7285,1450.0
2021-07-13 12:30:00,710.15,710.57,710.15,710.57,900.0,680.5368,680.9393,680.5368,680.9393,900.0
2021-07-13 12:35:00,710.37,710.66,709.97,710.26,2185.0,680.7477,681.0256,680.3643,680.6422,2185.0
2021-07-13 12:40:00,710.25,710.26,710.25,710.25,130.0,680.6327,680.6422,680.6327,680.6327,130.0
2021-07-13 12:45:00,710.11,710.41,709.13,709.18,2811.0,680.4985,680.786,679.5594,679.6073,2811.0
2021-07-13 12:50:00,709.33,709.33,708.59,708.74,1614.0,679.751,679.751,679.0419,679.1856,1614.0
2021-07-13 12:55:00,708.68,708.91,708.68,708.91,300.0,679.1281,679.3485,679.1281,679.3485,300.0
2021-07-13 13:00:00,709.58,709.59,709.0,709.0,927.0,679.9906,680.0002,679.4348,679.4348,927.0
2021-07-13 13:05:00,708.19,708.61,708.0,708.61,1036.0,678.6586,679.0611,678.4765,679.0611,1036.0
2021-07-13 13:10:00,708.61,708.61,708.09,708.14,1200.0,679.0611,679.0611,678.5627,678.6106,1200.0
2021-07-13 13:15:00,708.63,708.63,707.25,707.42,1520.0,679.0802,679.0802,677.7578,677.9207,1520.0
2021-07-13 13:20:00,706.88,706.93,706.5,706.66,1100.0,677.4032,677.4511,677.039,677.1924,1100.0
2021-07-13 13:25:00,706.32,706.74,705.0,706.74,2985.0,676.8665,677.269,675.6016,677.269,2985.0
2021-07-13 13:30:00,705.98,707.43,705.2,707.26,6790.0,676.5407,677.9303,675.7932,677.7673,6790.0
2021-07-13 13:35:00,707.26,707.32,706.02,706.38,3153.0,677.7673,677.8248,676.5791,676.924,3153.0
2021-07-13 13:40:00,706.9,707.29,705.76,705.97,1470.0,677.4224,677.7961,676.3299,676.5311,1470.0
2021-07-13 13:45:00,706.27,706.81,706.2,706.54,1376.0,676.8186,677.3361,676.7515,677.0774,1376.0
2021-07-13 13:50:00,706.32,706.35,705.59,705.59,2396.0,676.8665,676.8953,676.167,676.167,2396.0
2021-07-13 13:55:00,705.77,706.05,705.27,705.27,2601.0,676.3395,676.6078,675.8603,675.8603,2601.0
2021-07-13 14:00:00,705.0,705.0,703.6,703.92,4100.0,675.6016,675.6016,674.26,674.5666,4100.0
2021-07-13 14:05:00,704.4,705.25,703.62,705.22,2599.0,675.0266,675.8412,674.2791,675.8124,2599.0
2021-07-13 14:10:00,705.22,706.62,705.22,706.38,4100.0,675.8124,677.154,675.8124,676.924,4100.0
2021-07-13 14:15:00,706.47,707.16,706.05,706.6,1558.0,677.0103,677.6715,676.6078,677.1349,1558.0
2021-07-13 14:20:00,706.7,707.08,706.28,707.08,600.0,677.2307,677.5949,676.8282,677.5949,600.0
2021-07-13 14:25:00,707.52,708.62,707.52,707.98,1123.0,678.0165,679.0706,678.0165,678.4573,1123.0
2021-07-13 14:30:00,708.0,708.5,707.62,707.72,1562.0,678.4765,678.9556,678.1123,678.2082,1562.0
2021-07-13 14:35:00,708.48,708.49,707.29,707.29,1800.0,678.9365,678.9461,677.7961,677.7961,1800.0
2021-07-13 14:40:00,707.71,707.81,706.83,706.83,776.0,678.1986,678.2944,677.3553,677.3553,776.0
2021-07-13 14:45:00,706.69,707.11,706.25,706.54,1738.0,677.2211,677.6236,676.7995,677.0774,1738.0
2021-07-13 14:50:00,706.26,706.65,706.25,706.65,800.0,676.809,677.1828,676.7995,677.1828,800.0
2021-07-13 14:55:00,706.77,707.64,706.66,707.47,1900.0,677.2978,678.1315,677.1924,677.9686,1900.0
2021-07-13 15:00:00,707.5,707.6,707.03,707.03,1000.0,677.9973,678.0932,677.5469,677.5469,1000.0
2021-07-13 15:05:00,707.36,707.36,706.74,706.74,600.0,677.8632,677.8632,677.269,677.269,600.0
2021-07-13 15:10:00,706.38,706.79,706.19,706.2,1200.0,676.924,677.3169,676.742,676.7515,1200.0
2021-07-13 15:15:00,706.18,706.69,705.86,706.61,5636.0,676.7324,677.2211,676.4257,677.1445,5636.0
2021-07-13 15:20:00,706.75,706.8,706.66,706.76,800.0,677.2786,677.3265,677.1924,677.2882,800.0
2021-07-13 15:25:00,706.47,706.56,705.93,706.52,900.0,677.0103,677.0965,676.4928,677.0582,900.0
2021-07-13 15:30:00,706.0,706.11,705.68,705.68,500.0,676.5599,676.6653,676.2532,676.2532,500.0
2021-07-13 15:35:00,706.42,707.2,706.42,707.11,1926.0,676.9624,677.7098,676.9624,677.6236,1926.0
2021-07-13 15:40:00,707.23,707.47,706.84,707.02,2746.0,677.7386,677.9686,677.3649,677.5374,2746.0
2021-07-13 15:45:00,707.1,707.36,706.67,706.67,1400.0,677.614,677.8632,677.2019,677.2019,1400.0
2021-07-13 15:50:00,707.02,707.05,705.0,706.18,7973.0,677.5374,677.5661,675.6016,676.7324,7973.0
2021-07-13 15:55:00,706.11,706.65,705.21,705.92,9370.0,676.6653,677.1828,675.8028,676.4832,9370.0
2021-07-14 09:30:00,719.98,723.01,719.43,722.16,31708.0,689.9569,692.8606,689.4299,692.046,31708.0
2021-07-14 09:35:00,722.44,722.45,719.03,719.92,16220.0,692.3143,692.3239,689.0465,689.8994,16220.0
2021-07-14 09:40:00,719.83,720.61,719.34,719.78,7350.0,689.8132,690.5607,689.3436,689.7653,7350.0
2021-07-14 09:45:00,720.41,721.54,719.31,719.67,9036.0,690.369,691.4519,689.3149,689.6598,9036.0
2021-07-14 09:50:00,719.72,721.75,719.71,721.33,7506.0,689.7078,691.6531,689.6982,691.2506,7506.0
2021-07-14 09:55:00,720.69,721.69,719.35,719.35,9474.0,690.6373,691.5956,689.3532,689.3532,9474.0
2021-07-14 10:00:00,720.0,721.28,720.0,721.04,5248.0,689.9761,691.2027,689.9761,690.9727,5248.0
2021-07-14 10:05:00,720.65,721.25,720.1,721.03,6438.0,690.599,691.174,690.0719,690.9631,6438.0
2021-07-14 10:10:00,721.49,721.82,721.06,721.59,4947.0,691.404,691.7202,690.9919,691.4998,4947.0
2021-07-14 10:15:00,721.68,721.86,720.11,720.68,6465.0,691.586,691.7585,690.0815,690.6277,6465.0
2021-07-14 10:20:00,721.07,721.24,720.0,720.0,4954.0,691.0015,691.1644,689.9761,689.9761,4954.0
2021-07-14 10:25:00,719.94,719.94,716.79,717.58,9884.0,689.9186,689.9186,686.8999,687.657,9884.0
2021-07-14 10:30:00,717.69,718.42,716.79,716.87,11577.0,687.7624,688.462,686.8999,686.9766,11577.0
2021-07-14 10:35:00,716.92,717.25,715.78,717.02,13002.0,687.0245,687.3408,685.9321,687.1204,13002.0
2021-07-14 10:40:00,716.99,718.3,716.9,718.07,4737.0,687.0916,688.347,687.0054,688.1266,4737.0
2021-07-14 10:45:00,718.06,719.16,717.73,719.12,5433.0,688.117,689.1711,687.8007,689.1328,5433.0
2021-07-14 10:50:00,719.23,720.46,719.23,719.89,5048.0,689.2382,690.4169,689.2382,689.8707,5048.0
2021-07-14 10:55:00,720.24,720.63,719.29,720.27,8510.0,690.2061,690.5798,689.2957,690.2348,8510.0
2021-07-14 11:00:00,720.52,721.02,720.04,720.82,3715.0,690.4744,690.9536,690.0144,690.7619,3715.0
2021-07-14 11:05:00,721.0,721.33,720.21,720.78,4978.0,690.9344,691.2506,690.1773,690.7236,4978.0
2021-07-14 11:10:00,720.75,720.88,720.05,720.46,4072.0,690.6948,690.8194,690.024,690.4169,4072.0
2021-07-14 11:15:00,720.16,721.06,720.09,720.84,5196.0,690.1294,690.9919,690.0623,690.7811,5196.0
2021-07-14 11:20:00,721.0,721.57,720.93,721.57,4693.0,690.9344,691.4806,690.8673,691.4806,4693.0
2021-07-14 11:25:00,721.78,722.08,719.43,720.22,18006.0,691.6819,691.9694,689.4299,690.1869,18006.0
2021-07-14 11:30:00,720.09,720.54,719.49,720.27,19800.0,690.0623,690.4936,689.4874,690.2348,19800.0
2021-07-14 11:35:00,720.09,720.22,717.72,718.13,10193.0,690.0623,690.1869,687.7912,688.1841,10193.0
2021-07-14 11:40:00,718.25,718.63,716.09,716.85,8407.0,688.2991,688.6632,686.2291,686.9574,8407.0
2021-07-14 11:45:00,717.18,717.79,715.62,716.96,10096.0,687.2737,687.8582,685.7787,687.0629,10096.0
2021-07-14 11:50:00,716.35,716.35,715.0,716.03,1535.0,686.4783,686.4783,685.1846,686.1716,1535.0
2021-07-14 11:55:00,715.65,715.95,712.88,713.37,4014.0,685.8075,686.095,683.153,683.6226,4014.0
2021-07-14 12:00:00,713.5,715.75,713.5,715.15,3983.0,683.7471,685.9033,683.7471,685.3283,3983.0
2021-07-14 12:05:00,715.09,716.66,715.09,716.13,2400.0,685.2708,686.7754,685.2708,686.2675,2400.0
2021-07-14 12:10:00,716.12,716.9,715.33,716.39,7048.0,686.2579,687.0054,685.5008,686.5166,7048.0
2021-07-14 12:15:00,716.36,717.03,715.86,716.9,2168.0,686.4879,687.1299,686.0087,687.0054,2168.0
2021-07-14 12:20:00,717.0,717.5,716.65,717.03,1752.0,687.1012,687.5803,686.7658,687.1299,1752.0
2021-07-14 12:25:00,717.53,717.93,717.49,717.9,1690.0,687.6091,687.9924,687.5708,687.9637,1690.0
2021-07-14 12:30:00,717.98,718.49,717.95,718.37,1600.0,688.0403,688.5291,688.0116,688.4141,1600.0
2021-07-14 12:35:00,718.42,718.42,717.54,717.99,1509.0,688.462,688.462,687.6187,688.0499,1509.0
2021-07-14 12:40:00,718.57,719.1,718.05,719.1,1587.0,688.6057,689.1136,688.1074,689.1136,1587.0
2021-07-14 12:45:00,718.99,719.2,717.87,718.21,7750.0,689.0082,689.2094,687.9349,688.2607,7750.0
2021-07-14 12:50:00,718.64,718.8,718.15,718.22,4221.0,688.6728,688.8261,688.2032,688.2703,4221.0
2021-07-14 12:55:00,718.01,718.06,717.57,718.06,1300.0,688.0691,688.117,687.6474,688.117,1300.0
2021-07-14 13:00:00,717.97,718.26,717.3,717.31,5478.0,688.0307,688.3086,687.3887,687.3983,5478.0
2021-07-14 13:05:00,716.97,716.97,715.71,715.78,2900.0,687.0724,687.0724,685.865,685.9321,2900.0
2021-07-14 13:10:00,715.57,715.71,714.52,715.42,5463.0,685.7308,685.865,684.7246,685.5871,5463.0
2021-07-14 13:15:00,716.12,716.12,714.79,714.8,1000.0,686.2579,686.2579,684.9833,684.9929,1000.0
2021-07-14 13:20:00,714.82,715.4,714.82,715.4,1775.0,685.0121,685.5679,685.0121,685.5679,1775.0
2021-07-14 13:25:00,715.59,715.59,714.47,714.47,2900.0,685.75,685.75,684.6767,684.6767,2900.0
2021-07-14 13:30:00,714.99,715.32,714.98,714.98,614.0,685.175,685.4912,685.1654,685.1654,614.0
2021-07-14 13:35:00,715.36,715.42,715.11,715.38,1108.0,685.5296,685.5871,685.29,685.5487,1108.0
2021-07-14 13:40:00,715.5,716.37,715.14,715.14,400.0,685.6637,686.4975,685.3188,685.3188,400.0
2021-07-14 13:45:00,715.72,715.78,715.14,715.3,900.0,685.8746,685.9321,685.3188,685.4721,900.0
2021-07-14 13:50:00,715.27,715.8,714.6,715.8,900.0,685.4433,685.9512,684.8013,685.9512,900.0
2021-07-14 13:55:00,716.1,716.21,715.76,715.77,1590.0,686.2387,686.3441,685.9129,685.9225,1590.0
2021-07-14 14:00:00,715.8,716.5,715.66,716.3,762.0,685.9512,686.622,685.8171,686.4304,762.0
2021-07-14 14:05:00,716.93,716.93,715.84,715.98,1775.0,687.0341,687.0341,685.9896,686.1237,1775.0
2021-07-14 14:10:00,716.36,716.37,716.27,716.27,850.0,686.4879,686.4975,686.4016,686.4016,850.0
2021-07-14 14:15:00,716.8,716.8,716.51,716.7,1361.0,686.9095,686.9095,686.6316,686.8137,1361.0
2021-07-14 14:20:00,716.76,717.75,716.66,717.75,4809.0,686.8712,687.8199,686.7754,687.8199,4809.0
2021-07-14 14:25:00,718.0,718.5,717.19,717.34,3762.0,688.0595,688.5386,687.2833,687.427,3762.0
2021-07-14 14:30:00,716.99,718.09,716.88,717.75,1677.0,687.0916,688.1457,686.9862,687.8199,1677.0
2021-07-14 14:35:00,718.12,718.34,717.86,718.19,1700.0,688.1745,688.3853,687.9253,688.2416,1700.0
2021-07-14 14:40:00,718.16,718.16,717.33,717.99,3100.0,688.2128,688.2128,687.4174,688.0499,3100.0
2021-07-14 14:45:00,717.91,718.39,717.87,718.13,4568.0,687.9732,688.4332,687.9349,688.1841,4568.0
2021-07-14 14:50:00,718.37,718.95,718.33,718.41,3521.0,688.4141,688.9699,688.3757,688.4524,3521.0
2021-07-14 14:55:00,718.65,719.15,718.54,719.15,2095.0,688.6824,689.1615,688.577,689.1615,2095.0
2021-07-14 15:00:00,719.19,719.49,718.78,718.81,4871.0,689.1999,689.4874,688.807,688.8357,4871.0
2021-07-14 15:05:00,718.98,718.98,718.52,718.82,798.0,688.9986,688.9986,688.5578,688.8453,798.0
2021-07-14 15:10:00,719.17,719.26,718.69,718.93,9129.0,689.1807,689.2669,688.7207,688.9507,9129.0
2021-07-14 15:15:00,718.84,718.84,717.76,717.76,2518.0,688.8645,688.8645,687.8295,687.8295,2518.0
2021-07-14 15:20:00,717.78,718.09,717.54,717.69,1510.0,687.8487,688.1457,687.6187,687.7624,1510.0
2021-07-14 15:25:00,717.88,718.2,716.91,717.45,4150.0,687.9445,688.2511,687.0149,687.5324,4150.0
2021-07-14 15:30:00,717.44,718.05,717.16,718.05,3761.0,687.5228,688.1074,687.2545,688.1074,3761.0
2021-07-14 15:35:00,718.06,718.98,718.04,718.65,4403.0,688.117,688.9986,688.0978,688.6824,4403.0
2021-07-14 15:40:00,718.66,719.0,717.97,717.97,8473.0,688.692,689.0178,688.0307,688.0307,8473.0
2021-07-14 15:45:00,717.74,718.89,717.74,718.58,4513.0,687.8103,688.9124,687.8103,688.6153,4513.0
2021-07-14 15:50:00,718.17,718.17,716.15,716.82,8698.0,688.2224,688.2224,686.2866,686.9287,8698.0
2021-07-14 15:55:00,716.75,716.84,715.11,716.35,22131.0,686.8616,686.9479,685.29,686.4783,22131.0
2021-07-15 09:30:00,712.79,713.27,708.83,708.83,29556.0,683.0667,683.5267,679.2719,679.2719,29556.0
2021-07-15 09:35:00,709.45,711.17,707.35,707.35,10888.0,679.866,681.5143,677.8536,677.8536,10888.0
2021-07-15 09:40:00,707.34,708.2,705.44,705.85,9510.0,677.844,678.6681,676.0232,676.4161,9510.0
2021-07-15 09:45:00,705.77,710.08,705.2,710.08,11515.0,676.3395,680.4698,675.7932,680.4698,11515.0
2021-07-15 09:50:00,709.99,709.99,708.67,709.06,6193.0,680.3835,680.3835,679.1185,679.4923,6193.0
2021-07-15 09:55:00,709.32,712.72,709.32,711.73,6935.0,679.7414,682.9997,679.7414,682.0509,6935.0
2021-07-15 10:00:00,712.03,712.44,710.82,711.74,2936.0,682.3384,682.7313,681.1789,682.0605,2936.0
2021-07-15 10:05:00,712.11,713.0,711.77,713.0,1200.0,682.4151,683.268,682.0893,683.268,1200.0
2021-07-15 10:10:00,713.22,713.22,711.94,712.48,2462.0,683.4788,683.4788,682.2522,682.7697,2462.0
2021-07-15 10:15:00,712.21,712.9,708.98,709.11,10372.0,682.5109,683.1722,679.4156,679.5402,10372.0
2021-07-15 10:20:00,708.72,709.84,708.48,708.54,8421.0,679.1665,680.2398,678.9365,678.994,8421.0
2021-07-15 10:25:00,708.46,708.65,707.42,708.3,4202.0,678.9173,679.0994,677.9207,678.764,4202.0
2021-07-15 10:30:00,708.22,709.68,708.1,709.63,4580.0,678.6873,680.0864,678.5723,680.0385,4580.0
2021-07-15 10:35:00,709.5,710.19,708.88,709.8,9146.0,679.9139,680.5752,679.3198,680.2014,9146.0
2021-07-15 10:40:00,709.7,709.7,708.26,708.5,9600.0,680.1056,680.1056,678.7256,678.9556,9600.0
2021-07-15 10:45:00,708.35,709.18,708.22,708.36,3113.0,678.8119,679.6073,678.6873,678.8215,3113.0
2021-07-15 10:50:00,708.3,709.07,707.55,708.51,4652.0,678.764,679.5019,678.0453,678.9652,4652.0
2021-07-15 10:55:00,708.52,709.45,708.47,708.57,3500.0,678.9748,679.866,678.9269,679.0227,3500.0
2021-07-15 11:00:00,708.04,708.7,707.22,707.67,2200.0,678.5148,679.1473,677.729,678.1602,2200.0
2021-07-15 11:05:00,708.16,709.4,708.16,709.4,3750.0,678.6298,679.8181,678.6298,679.8181,3750.0
2021-07-15 11:10:00,709.35,709.73,709.02,709.73,2949.0,679.7702,680.1343,679.454,680.1343,2949.0
2021-07-15 11:15:00,709.77,710.05,708.94,708.94,1582.0,680.1727,680.441,679.3773,679.3773,1582.0
2021-07-15 11:20:00,709.38,709.55,708.89,709.1,2831.0,679.7989,679.9619,679.3294,679.5306,2831.0
2021-07-15 11:25:00,708.97,709.34,708.67,709.24,5018.0,679.406,679.7606,679.1185,679.6648,5018.0
2021-07-15 11:30:00,709.13,709.22,708.21,708.21,5010.0,679.5594,679.6456,678.6777,678.6777,5010.0
2021-07-15 11:35:00,708.1,708.1,707.51,707.9,600.0,678.5723,678.5723,678.0069,678.3807,600.0
2021-07-15 11:40:00,708.71,708.71,707.75,707.91,1526.0,679.1569,679.1569,678.2369,678.3902,1526.0
2021-07-15 11:45:00,708.49,708.49,707.49,707.49,1200.0,678.9461,678.9461,677.9878,677.9878,1200.0
2021-07-15 11:50:00,707.05,707.05,705.77,706.01,2319.0,677.5661,677.5661,676.3395,676.5695,2319.0
2021-07-15 11:55:00,705.39,705.74,704.67,704.67,1727.0,675.9753,676.3107,675.2853,675.2853,1727.0
2021-07-15 12:00:00,705.08,705.77,704.09,704.1,2760.0,675.6783,676.3395,674.7295,674.7391,2760.0
2021-07-15 12:05:00,704.25,704.48,701.82,702.49,2615.0,674.8829,675.1033,672.5542,673.1963,2615.0
2021-07-15 12:10:00,701.66,702.66,701.19,702.17,2823.0,672.4009,673.3592,671.9505,672.8896,2823.0
2021-07-15 12:15:00,701.75,702.99,701.36,702.83,1732.0,672.4871,673.6754,672.1134,673.5221,1732.0
2021-07-15 12:20:00,703.3,703.32,702.22,702.22,1846.0,673.9725,673.9916,672.9375,672.9375,1846.0
2021-07-15 12:25:00,702.3,704.29,702.21,703.2,1800.0,673.0142,674.9212,672.9279,673.8766,1800.0
2021-07-15 12:30:00,702.01,702.75,701.69,701.77,1958.0,672.7363,673.4454,672.4296,672.5063,1958.0
2021-07-15 12:35:00,702.11,704.42,702.11,704.42,3500.0,672.8321,675.0458,672.8321,675.0458,3500.0
2021-07-15 12:40:00,704.58,704.58,703.7,703.7,1000.0,675.1991,675.1991,674.3558,674.3558,1000.0
2021-07-15 12:45:00,703.82,704.43,703.6,704.36,1100.0,674.4708,675.0554,674.26,674.9883,1100.0
2021-07-15 12:50:00,704.3,704.3,702.81,702.86,2509.0,674.9308,674.9308,673.5029,673.5508,2509.0
2021-07-15 12:55:00,702.75,702.84,702.54,702.55,700.0,673.4454,673.5317,673.2442,673.2538,700.0
2021-07-15 13:00:00,701.13,702.18,701.0,701.29,1800.0,671.893,672.8992,671.7684,672.0463,1800.0
2021-07-15 13:05:00,701.49,701.58,699.04,699.66,4934.0,672.238,672.3242,669.8901,670.4843,4934.0
2021-07-15 13:10:00,699.73,701.1,699.61,700.49,1977.0,670.5513,671.8642,670.4363,671.2797,1977.0
2021-07-15 13:15:00,699.53,701.4,699.53,701.05,2026.0,670.3597,672.1517,670.3597,671.8163,2026.0
2021-07-15 13:20:00,701.07,702.41,701.06,701.4,1533.0,671.8355,673.1196,671.8259,672.1517,1533.0
2021-07-15 13:25:00,701.92,702.6,701.34,702.41,1650.0,672.65,673.3017,672.0942,673.1196,1650.0
2021-07-15 13:30:00,701.32,701.32,701.13,701.21,350.0,672.075,672.075,671.893,671.9696,350.0
2021-07-15 13:35:00,700.01,700.83,700.0,700.27,1802.0,670.8197,671.6055,670.8101,671.0688,1802.0
2021-07-15 13:40:00,700.22,700.97,700.05,700.32,2413.0,671.0209,671.7396,670.858,671.1167,2413.0
2021-07-15 13:45:00,700.12,700.6,699.46,700.45,2738.0,670.9251,671.3851,670.2926,671.2413,2738.0
2021-07-15 13:50:00,699.67,699.68,698.42,698.42,1944.0,670.4938,670.5034,669.296,669.296,1944.0
2021-07-15 13:55:00,698.04,698.36,696.87,696.88,3563.0,668.9318,669.2385,667.8106,667.8202,3563.0
2021-07-15 14:00:00,696.84,699.0,696.84,699.0,2573.0,667.7819,669.8518,667.7819,669.8518,2573.0
2021-07-15 14:05:00,698.52,698.99,697.92,698.32,1144.0,669.3918,669.8422,668.8168,669.2001,1144.0
2021-07-15 14:10:00,698.61,698.61,697.57,698.34,1125.0,669.478,669.478,668.4814,669.2193,1125.0
2021-07-15 14:15:00,697.43,698.52,697.41,698.51,1212.0,668.3473,669.3918,668.3281,669.3822,1212.0
2021-07-15 14:20:00,698.23,698.58,698.09,698.09,900.0,669.1139,669.4493,668.9797,668.9797,900.0
2021-07-15 14:25:00,697.74,698.75,697.5,698.74,1306.0,668.6443,669.6122,668.4143,669.6026,1306.0
2021-07-15 14:30:00,698.13,698.89,698.13,698.5,1188.0,669.0181,669.7464,669.0181,669.3726,1188.0
2021-07-15 14:35:00,698.16,699.13,698.0,698.84,1582.0,669.0468,669.9764,668.8935,669.6985,1582.0
2021-07-15 14:40:00,699.11,699.23,698.68,698.68,829.0,669.9572,670.0722,669.5451,669.5451,829.0
2021-07-15 14:45:00,698.79,699.64,698.06,699.64,1800.0,669.6505,670.4651,668.951,670.4651,1800.0
2021-07-15 14:50:00,699.89,700.16,699.62,700.0,1236.0,670.7047,670.9634,670.4459,670.8101,1236.0
2021-07-15 14:55:00,700.1,700.65,700.0,700.19,1524.0,670.9059,671.433,670.8101,670.9922,1524.0
2021-07-15 15:00:00,700.33,701.02,700.33,701.02,1016.0,671.1263,671.7876,671.1263,671.7876,1016.0
2021-07-15 15:05:00,700.62,701.0,699.72,699.73,2422.0,671.4042,671.7684,670.5418,670.5513,2422.0
2021-07-15 15:10:00,700.05,700.37,699.54,699.83,1975.0,670.858,671.1647,670.3693,670.6472,1975.0
2021-07-15 15:15:00,700.16,700.24,699.55,699.9,2025.0,670.9634,671.0401,670.3789,670.7143,2025.0
2021-07-15 15:20:00,700.37,700.72,699.53,700.05,1056.0,671.1647,671.5001,670.3597,670.858,1056.0
2021-07-15 15:25:00,700.11,701.17,700.08,701.17,2650.0,670.9155,671.9313,670.8868,671.9313,2650.0
2021-07-15 15:30:00,700.5,702.96,700.5,702.34,2163.0,671.2892,673.6467,671.2892,673.0525,2163.0
2021-07-15 15:35:00,702.74,703.66,702.3,702.46,4737.0,673.4358,674.3175,673.0142,673.1675,4737.0
2021-07-15 15:40:00,702.33,702.81,701.96,702.43,5118.0,673.0429,673.5029,672.6884,673.1388,5118.0
2021-07-15 15:45:00,702.29,703.78,702.18,703.25,9649.0,673.0046,674.4325,672.8992,673.9246,9649.0
2021-07-15 15:50:00,703.1,703.79,702.65,703.2,8680.0,673.7808,674.442,673.3496,673.8766,8680.0
2021-07-15 15:55:00,703.3,704.0,702.61,703.95,15489.0,673.9725,674.6433,673.3112,674.5954,15489.0
2021-07-16 09:30:00,702.5,706.23,702.5,706.03,28386.0,673.2058,676.7803,673.2058,676.5886,28386.0
2021-07-16 09:35:00,706.58,706.99,704.52,706.79,3988.0,677.1157,677.5086,675.1416,677.3169,3988.0
2021-07-16 09:40:00,706.51,706.51,704.36,704.73,4389.0,677.0486,677.0486,674.9883,675.3428,4389.0
2021-07-16 09:45:00,704.88,705.32,701.13,701.35,6772.0,675.4866,675.9082,671.893,672.1038,6772.0
2021-07-16 09:50:00,700.57,701.58,700.3,701.17,2855.0,671.3563,672.3242,671.0976,671.9313,2855.0
2021-07-16 09:55:00,701.44,701.9,700.15,701.9,2034.0,672.19,672.6309,670.9538,672.6309,2034.0
2021-07-16 10:00:00,701.88,701.88,699.81,700.31,8296.0,672.6117,672.6117,670.628,671.1072,8296.0
2021-07-16 10:05:00,700.89,701.41,700.02,700.03,1950.0,671.663,672.1613,670.8293,670.8388,1950.0
2021-07-16 10:10:00,700.18,700.63,698.49,699.51,3668.0,670.9826,671.4138,669.3631,670.3405,3668.0
2021-07-16 10:15:00,699.07,699.23,698.06,698.35,6395.0,669.9189,670.0722,668.951,669.2289,6395.0
2021-07-16 10:20:00,697.49,697.88,695.9,695.99,7479.0,668.4048,668.7785,666.8811,666.9673,7479.0
2021-07-16 10:25:00,695.84,696.78,695.55,696.18,2100.0,666.8236,667.7244,666.5457,667.1494,2100.0
2021-07-16 10:30:00,695.57,698.82,695.52,697.21,7528.0,666.5648,669.6793,666.5169,668.1364,7528.0
2021-07-16 10:35:00,696.62,698.01,696.07,698.01,2825.0,667.571,668.9031,667.044,668.9031,2825.0
2021-07-16 10:40:00,698.23,698.35,697.03,697.86,1800.0,669.1139,669.2289,667.9639,668.7593,1800.0
2021-07-16 10:45:00,696.93,697.36,695.81,696.73,3325.0,667.8681,668.2802,666.7948,667.6764,3325.0
2021-07-16 10:50:00,697.05,698.42,696.89,697.8,3654.0,667.9831,669.296,667.8298,668.7018,3654.0
2021-07-16 10:55:00,698.12,698.66,697.05,697.06,1915.0,669.0085,669.526,667.9831,667.9927,1915.0
2021-07-16 11:00:00,697.3,697.62,695.59,695.59,1974.0,668.2227,668.5293,666.584,666.584,1974.0
2021-07-16 11:05:00,695.51,696.37,695.02,695.02,6092.0,666.5073,667.3315,666.0378,666.0378,6092.0
2021-07-16 11:10:00,694.92,696.04,694.38,695.03,2770.0,665.9419,667.0152,665.4244,666.0473,2770.0
2021-07-16 11:15:00,694.88,695.49,694.58,695.49,1455.0,665.9036,666.4882,665.6161,666.4882,1455.0
2021-07-16 11:20:00,695.32,696.1,695.29,695.37,1000.0,666.3252,667.0727,666.2965,666.3732,1000.0
2021-07-16 11:25:00,694.9,695.52,694.9,695.51,1077.0,665.9228,666.5169,665.9228,666.5073,1077.0
2021-07-16 11:30:00,695.08,695.78,694.62,695.78,9896.0,666.0952,666.7661,665.6544,666.7661,9896.0
2021-07-16 11:35:00,696.04,696.98,695.76,696.32,1400.0,667.0152,667.916,666.7469,667.2835,1400.0
2021-07-16 11:40:00,695.64,695.66,695.64,695.64,523.0,666.6319,666.6511,666.6319,666.6319,523.0
2021-07-16 11:45:00,695.59,695.65,695.59,695.65,300.0,666.584,666.6415,666.584,666.6415,300.0
2021-07-16 11:50:00,695.99,697.0,695.85,697.0,700.0,666.9673,667.9352,666.8331,667.9352,700.0
2021-07-16 11:55:00,697.02,697.45,697.02,697.45,900.0,667.9544,668.3664,667.9544,668.3664,900.0
2021-07-16 12:00:00,698.0,698.0,697.73,697.83,600.0,668.8935,668.8935,668.6347,668.7306,600.0
2021-07-16 12:05:00,697.38,698.76,697.33,698.76,855.0,668.2993,669.6218,668.2514,669.6218,855.0
2021-07-16 12:10:00,698.83,699.08,698.82,699.04,441.0,669.6889,669.9285,669.6793,669.8901,441.0
2021-07-16 12:15:00,699.06,699.47,698.84,699.47,500.0,669.9093,670.3022,669.6985,670.3022,500.0
2021-07-16 12:20:00,699.59,699.6,699.57,699.6,300.0,670.4172,670.4268,670.398,670.4268,300.0
2021-07-16 12:25:00,699.07,699.4,699.07,699.4,654.0,669.9189,670.2351,669.9189,670.2351,654.0
2021-07-16 12:30:00,698.97,698.97,698.7,698.7,201.0,669.823,669.823,669.5643,669.5643,201.0
2021-07-16 12:35:00,698.83,698.83,698.52,698.52,500.0,669.6889,669.6889,669.3918,669.3918,500.0
2021-07-16 12:40:00,698.44,698.44,698.33,698.33,400.0,669.3151,669.3151,669.2097,669.2097,400.0
2021-07-16 12:45:00,698.7,698.71,698.38,698.71,1250.0,669.5643,669.5739,669.2576,669.5739,1250.0
2021-07-16 12:50:00,698.34,698.39,698.21,698.39,1944.0,669.2193,669.2672,669.0947,669.2672,1944.0
2021-07-16 12:55:00,698.75,698.75,698.23,698.23,300.0,669.6122,669.6122,669.1139,669.1139,300.0
2021-07-16 13:00:00,698.67,698.67,698.32,698.32,500.0,669.5355,669.5355,669.2001,669.2001,500.0
2021-07-16 13:05:00,698.3,698.78,698.03,698.64,1800.0,669.181,669.641,668.9222,669.5068,1800.0
2021-07-16 13:10:00,698.93,698.93,698.34,698.63,1520.0,669.7847,669.7847,669.2193,669.4972,1520.0
2021-07-16 13:15:00,698.39,698.8,698.24,698.24,1006.0,669.2672,669.6601,669.1235,669.1235,1006.0
2021-07-16 13:20:00,698.16,698.16,697.8,697.8,400.0,669.0468,669.0468,668.7018,668.7018,400.0
2021-07-16 13:25:00,697.79,697.79,697.1,697.11,900.0,668.6922,668.6922,668.031,668.0406,900.0
2021-07-16 13:30:00,697.28,697.35,697.0,697.26,831.0,668.2035,668.2706,667.9352,668.1843,831.0
2021-07-16 13:35:00,697.6,697.6,697.13,697.13,717.0,668.5102,668.5102,668.0598,668.0598,717.0
2021-07-16 13:40:00,697.34,697.34,697.34,697.34,128.0,668.261,668.261,668.261,668.261,128.0
2021-07-16 13:45:00,696.77,696.99,696.52,696.81,955.0,667.7148,667.9256,667.4752,667.7531,955.0
2021-07-16 13:50:00,696.22,696.22,695.73,695.86,696.0,667.1877,667.1877,666.7181,666.8427,696.0
2021-07-16 13:55:00,695.66,695.8,695.1,695.8,1949.0,666.6511,666.7852,666.1144,666.7852,1949.0
2021-07-16 14:00:00,694.88,694.88,693.77,693.9,2289.0,665.9036,665.9036,664.8399,664.9645,2289.0
2021-07-16 14:05:00,694.12,694.69,693.28,694.69,5476.0,665.1753,665.7215,664.3703,665.7215,5476.0
2021-07-16 14:10:00,694.05,694.08,692.52,692.52,5150.0,665.1082,665.1369,663.642,663.642,5150.0
2021-07-16 14:15:00,692.66,693.69,692.47,693.68,3067.0,663.7762,664.7632,663.5941,664.7536,3067.0
2021-07-16 14:20:00,693.24,693.77,693.0,693.0,1676.0,664.332,664.8399,664.102,664.102,1676.0
2021-07-16 14:25:00,693.7,693.7,693.46,693.46,1426.0,664.7728,664.7728,664.5428,664.5428,1426.0
2021-07-16 14:30:00,693.84,693.84,692.5,693.04,1318.0,664.907,664.907,663.6228,664.1403,1318.0
2021-07-16 14:35:00,694.0,694.0,692.62,692.63,400.0,665.0603,665.0603,663.7378,663.7474,400.0
2021-07-16 14:40:00,693.16,693.63,692.51,692.51,1354.0,664.2553,664.7057,663.6324,663.6324,1354.0
2021-07-16 14:45:00,692.07,692.78,691.53,691.64,2398.0,663.2108,663.8912,662.6933,662.7987,2398.0
2021-07-16 14:50:00,692.04,692.39,691.27,691.28,953.0,663.182,663.5174,662.4441,662.4537,953.0
2021-07-16 14:55:00,692.1,692.2,691.69,691.69,700.0,663.2395,663.3353,662.8466,662.8466,700.0
2021-07-16 15:00:00,691.56,691.71,690.77,691.47,2466.0,662.722,662.8658,661.965,662.6358,2466.0
2021-07-16 15:05:00,691.26,691.56,690.66,691.45,2195.0,662.4345,662.722,661.8596,662.6166,2195.0
2021-07-16 15:10:00,691.65,691.67,691.13,691.43,1487.0,662.8083,662.8274,662.31,662.5975,1487.0
2021-07-16 15:15:00,691.29,692.59,691.22,692.0,3321.0,662.4633,663.7091,662.3962,663.1437,3321.0
2021-07-16 15:20:00,692.04,692.28,691.15,691.15,1600.0,663.182,663.412,662.3291,662.3291,1600.0
2021-07-16 15:25:00,690.78,690.78,690.32,690.49,700.0,661.9746,661.9746,661.5337,661.6967,700.0
2021-07-16 15:30:00,690.3,690.53,689.39,690.23,1528.0,661.5146,661.735,660.6425,661.4475,1528.0
2021-07-16 15:35:00,689.99,690.24,689.02,689.02,2453.0,661.2175,661.4571,660.288,660.288,2453.0
2021-07-16 15:40:00,689.27,690.42,689.27,689.78,7416.0,660.5275,661.6296,660.5275,661.0163,7416.0
2021-07-16 15:45:00,689.73,689.73,688.6,688.83,10513.0,660.9683,660.9683,659.8855,660.1059,10513.0
2021-07-16 15:50:00,689.19,689.35,686.87,686.98,15583.0,660.4509,660.6042,658.2276,658.333,15583.0
2021-07-16 15:55:00,687.02,688.7,687.02,687.76,19216.0,658.3714,659.9813,658.3714,659.0805,19216.0
2021-07-19 09:30:00,673.85,675.5,672.35,673.97,42294.0,645.7505,647.3317,644.3131,645.8655,42294.0
2021-07-19 09:35:00,673.83,675.23,673.3,674.2,9967.0,645.7314,647.073,645.2235,646.0859,9967.0
2021-07-19 09:40:00,674.21,677.22,672.62,677.17,11836.0,646.0955,648.98,644.5718,648.9321,11836.0
2021-07-19 09:45:00,676.63,677.03,675.36,675.6,10709.0,648.4146,648.7979,647.1976,647.4276,10709.0
2021-07-19 09:50:00,675.44,676.21,673.68,674.47,11732.0,647.2742,648.0121,645.5876,646.3447,11732.0
2021-07-19 09:55:00,674.55,674.55,672.81,672.96,5382.0,646.4213,646.4213,644.7539,644.8977,5382.0
2021-07-19 10:00:00,672.26,673.93,671.76,673.83,6737.0,644.2268,645.8272,643.7477,645.7314,6737.0
2021-07-19 10:05:00,673.38,673.94,672.48,673.15,10265.0,645.3001,645.8368,644.4377,645.0797,10265.0
2021-07-19 10:10:00,673.04,673.8,671.59,673.5,8944.0,644.9743,645.7026,643.5848,645.4151,8944.0
2021-07-19 10:15:00,673.76,676.53,673.68,676.53,6138.0,645.6643,648.3188,645.5876,648.3188,6138.0
2021-07-19 10:20:00,676.17,678.81,676.17,678.75,6533.0,647.9738,650.5037,647.9738,650.4462,6533.0
2021-07-19 10:25:00,677.9,679.75,677.2,679.53,5773.0,649.6317,651.4045,648.9608,651.1937,5773.0
2021-07-19 10:30:00,679.41,679.51,677.32,677.32,3791.0,651.0787,651.1745,649.0758,649.0758,3791.0
2021-07-19 10:35:00,675.57,678.07,675.35,678.07,1200.0,647.3988,649.7946,647.188,649.7946,1200.0
2021-07-19 10:40:00,678.03,680.31,677.92,679.79,2663.0,649.7562,651.9412,649.6508,651.4428,2663.0
2021-07-19 10:45:00,680.47,681.29,679.74,681.29,1650.0,652.0945,652.8803,651.3949,652.8803,1650.0
2021-07-19 10:50:00,681.3,681.57,678.33,678.69,5745.0,652.8899,653.1486,650.0437,650.3887,5745.0
2021-07-19 10:55:00,678.37,680.57,677.65,680.57,6176.0,650.0821,652.1903,649.3921,652.1903,6176.0
2021-07-19 11:00:00,680.35,681.58,678.92,680.84,10238.0,651.9795,653.1582,650.6091,652.4491,10238.0
2021-07-19 11:05:00,681.39,682.51,681.06,682.24,4128.0,652.9761,654.0494,652.6599,653.7907,4128.0
2021-07-19 11:10:00,681.95,682.78,681.4,681.82,10274.0,653.5128,654.3082,652.9857,653.3882,10274.0
2021-07-19 11:15:00,682.36,683.19,681.99,682.37,9799.0,653.9057,654.7011,653.5511,653.9153,9799.0
2021-07-19 11:20:00,682.31,682.44,679.98,679.98,7660.0,653.8578,653.9823,651.6249,651.6249,7660.0
2021-07-19 11:25:00,680.22,681.79,680.22,681.2,6098.0,651.8549,653.3594,651.8549,652.794,6098.0
2021-07-19 11:30:00,683.17,683.51,680.9,681.22,23071.0,654.6819,655.0077,652.5066,652.8132,23071.0
2021-07-19 11:35:00,681.22,682.45,680.98,680.98,2100.0,652.8132,653.9919,652.5832,652.5832,2100.0
2021-07-19 11:40:00,681.21,683.33,681.2,682.41,2166.0,652.8036,654.8352,652.794,653.9536,2166.0
2021-07-19 11:45:00,682.19,682.19,681.44,681.98,2928.0,653.7428,653.7428,653.024,653.5415,2928.0
2021-07-19 11:50:00,681.95,682.5,681.27,681.68,5071.0,653.5128,654.0398,652.8611,653.254,5071.0
2021-07-19 11:55:00,682.06,682.62,682.06,682.12,900.0,653.6182,654.1548,653.6182,653.6757,900.0
2021-07-19 12:00:00,681.39,681.4,680.67,680.67,1900.0,652.9761,652.9857,652.2861,652.2861,1900.0
2021-07-19 12:05:00,680.12,680.7,679.45,680.18,700.0,651.7591,652.3149,651.117,651.8166,700.0
2021-07-19 12:10:00,679.92,681.21,679.75,680.33,500.0,651.5674,652.8036,651.4045,651.9603,500.0
2021-07-19 12:15:00,680.54,681.22,680.53,680.78,800.0,652.1616,652.8132,652.152,652.3916,800.0
2021-07-19 12:20:00,679.68,679.68,678.47,678.47,1900.0,651.3374,651.3374,650.1779,650.1779,1900.0
2021-07-19 12:25:00,680.05,680.05,679.24,679.7,1300.0,651.692,651.692,650.9158,651.3566,1300.0
2021-07-19 12:30:00,678.65,679.24,677.97,678.35,2500.0,650.3504,650.9158,649.6987,650.0629,2500.0
2021-07-19 12:35:00,678.29,678.69,677.81,678.42,850.0,650.0054,650.3887,649.5454,650.13,850.0
2021-07-19 12:40:00,677.44,677.44,676.33,676.88,1900.0,649.1908,649.1908,648.1271,648.6542,1900.0
2021-07-19 12:45:00,676.43,677.93,676.42,677.12,2785.0,648.223,649.6604,648.2134,648.8842,2785.0
2021-07-19 12:50:00,676.71,677.9,676.23,677.35,1400.0,648.4913,649.6317,648.0313,649.1046,1400.0
2021-07-19 12:55:00,677.3,677.84,677.3,677.84,1600.0,649.0567,649.5742,649.0567,649.5742,1600.0
2021-07-19 13:00:00,678.03,678.5,678.03,678.46,700.0,649.7562,650.2066,649.7562,650.1683,700.0
2021-07-19 13:05:00,678.09,679.7,677.89,678.8,2750.0,649.8137,651.3566,649.6221,650.4941,2750.0
2021-07-19 13:10:00,678.38,678.7,677.32,677.69,3985.0,650.0916,650.3983,649.0758,649.4304,3985.0
2021-07-19 13:15:00,677.98,678.6,677.6,677.6,2000.0,649.7083,650.3025,649.3442,649.3442,2000.0
2021-07-19 13:20:00,677.45,678.0,676.85,677.95,1206.0,649.2004,649.7275,648.6254,649.6796,1206.0
2021-07-19 13:25:00,677.27,677.72,677.18,677.5,1232.0,649.0279,649.4592,648.9417,649.2483,1232.0
2021-07-19 13:30:00,677.15,678.15,676.75,677.46,1918.0,648.9129,649.8712,648.5296,649.21,1918.0
2021-07-19 13:35:00,677.63,678.89,677.63,678.51,1700.0,649.3729,650.5804,649.3729,650.2162,1700.0
2021-07-19 13:40:00,678.2,678.9,678.2,678.7,1984.0,649.9191,650.59,649.9191,650.3983,1984.0
2021-07-19 13:45:00,678.52,679.91,678.52,678.75,1400.0,650.2258,651.5578,650.2258,650.4462,1400.0
2021-07-19 13:50:00,678.66,679.12,678.36,679.12,1600.0,650.36,650.8008,650.0725,650.8008,1600.0
2021-07-19 13:55:00,679.21,679.4,677.54,677.54,3250.0,650.887,651.0691,649.2867,649.2867,3250.0
2021-07-19 14:00:00,677.72,679.84,677.72,679.45,2430.0,649.4592,651.4908,649.4592,651.117,2430.0
2021-07-19 14:05:00,679.69,679.69,678.52,678.52,2200.0,651.347,651.347,650.2258,650.2258,2200.0
2021-07-19 14:10:00,678.02,679.35,678.02,679.21,1400.0,649.7466,651.0212,649.7466,650.887,1400.0
2021-07-19 14:15:00,679.51,680.65,679.51,680.65,750.0,651.1745,652.267,651.1745,652.267,750.0
2021-07-19 14:20:00,680.53,680.54,679.86,679.92,1300.0,652.152,652.1616,651.5099,651.5674,1300.0
2021-07-19 14:25:00,680.08,680.27,679.3,679.86,6216.0,651.7207,651.9028,650.9733,651.5099,6216.0
2021-07-19 14:30:00,680.01,680.01,678.82,679.12,1847.0,651.6537,651.6537,650.5133,650.8008,1847.0
2021-07-19 14:35:00,678.49,678.65,678.34,678.6,1350.0,650.1971,650.3504,650.0533,650.3025,1350.0
2021-07-19 14:40:00,678.41,679.0,678.41,678.51,1162.0,650.1204,650.6858,650.1204,650.2162,1162.0
2021-07-19 14:45:00,678.75,679.37,678.75,679.18,1500.0,650.4462,651.0404,650.4462,650.8583,1500.0
2021-07-19 14:50:00,679.69,679.69,678.12,678.72,1800.0,651.347,651.347,649.8425,650.4175,1800.0
2021-07-19 14:55:00,678.73,679.7,678.55,678.55,1900.0,650.427,651.3566,650.2545,650.2545,1900.0
2021-07-19 15:00:00,678.58,679.37,678.14,679.09,4250.0,650.2833,651.0404,649.8616,650.772,4250.0
2021-07-19 15:05:00,679.07,679.65,678.58,679.65,900.0,650.7529,651.3087,650.2833,651.3087,900.0
2021-07-19 15:10:00,679.42,680.74,679.26,680.3,2065.0,651.0883,652.3532,650.9349,651.9316,2065.0
2021-07-19 15:15:00,680.09,680.24,679.0,679.0,2100.0,651.7303,651.8741,650.6858,650.6858,2100.0
2021-07-19 15:20:00,679.0,679.26,678.52,679.26,1900.0,650.6858,650.9349,650.2258,650.9349,1900.0
2021-07-19 15:25:00,678.71,680.15,678.67,679.41,3150.0,650.4079,651.7878,650.3695,651.0787,3150.0
2021-07-19 15:30:00,679.33,679.98,678.26,678.26,3506.0,651.002,651.6249,649.9766,649.9766,3506.0
2021-07-19 15:35:00,678.46,680.77,678.45,680.77,4408.0,650.1683,652.382,650.1587,652.382,4408.0
2021-07-19 15:40:00,680.38,681.47,680.08,680.08,5861.0,652.0082,653.0528,651.7207,651.7207,5861.0
2021-07-19 15:45:00,680.5,682.0,679.91,681.81,4517.0,652.1232,653.5607,651.5578,653.3786,4517.0
2021-07-19 15:50:00,681.26,683.28,681.03,682.37,14125.0,652.8515,654.7873,652.6311,653.9153,14125.0
2021-07-19 15:55:00,682.71,684.32,681.83,684.32,25051.0,654.2411,655.7839,653.3978,655.7839,25051.0
2021-07-20 09:30:00,676.45,678.46,672.93,673.9,34867.0,648.2421,650.1683,644.8689,645.7985,34867.0
2021-07-20 09:35:00,673.87,675.44,673.76,674.74,6308.0,645.7697,647.2742,645.6643,646.6034,6308.0
2021-07-20 09:40:00,674.28,677.26,673.45,675.72,14916.0,646.1626,649.0183,645.3672,647.5426,14916.0
2021-07-20 09:45:00,675.28,678.4,675.22,678.4,3100.0,647.1209,650.1108,647.0634,650.1108,3100.0
2021-07-20 09:50:00,678.64,679.99,677.55,678.25,6216.0,650.3408,651.6345,649.2962,649.9671,6216.0
2021-07-20 09:55:00,678.61,679.4,677.45,678.51,3130.0,650.312,651.0691,649.2004,650.2162,3130.0
2021-07-20 10:00:00,679.11,679.17,677.89,678.0,4433.0,650.7912,650.8487,649.6221,649.7275,4433.0
2021-07-20 10:05:00,678.03,680.54,678.03,680.54,4098.0,649.7562,652.1616,649.7562,652.1616,4098.0
2021-07-20 10:10:00,679.89,680.96,679.28,680.96,3514.0,651.5387,652.5641,650.9541,652.5641,3514.0
2021-07-20 10:15:00,681.07,682.38,680.53,681.8,3600.0,652.6695,653.9248,652.152,653.369,3600.0
2021-07-20 10:20:00,681.44,684.72,681.4,684.5,3973.0,653.024,656.1673,652.9857,655.9564,3973.0
2021-07-20 10:25:00,684.39,684.42,683.2,683.54,3560.0,655.851,655.8798,654.7106,655.0365,3560.0
2021-07-20 10:30:00,683.73,684.21,682.71,683.25,3650.0,655.2185,655.6785,654.2411,654.7586,3650.0
2021-07-20 10:35:00,682.95,682.96,681.5,681.66,5553.0,654.4711,654.4807,653.0815,653.2349,5553.0
2021-07-20 10:40:00,682.09,684.1,682.08,684.1,2200.0,653.6469,655.5731,653.6373,655.5731,2200.0
2021-07-20 10:45:00,684.23,684.23,683.27,684.08,2579.0,655.6977,655.6977,654.7777,655.5539,2579.0
2021-07-20 10:50:00,684.5,685.21,683.8,685.13,4000.0,655.9564,656.6368,655.2856,656.5602,4000.0
2021-07-20 10:55:00,685.0,685.81,684.5,685.35,1906.0,656.4356,657.2118,655.9564,656.771,1906.0
2021-07-20 11:00:00,685.57,685.63,683.97,684.4,3187.0,656.9818,657.0393,655.4485,655.8606,3187.0
2021-07-20 11:05:00,684.4,685.53,683.92,684.3,4029.0,655.8606,656.9435,655.4006,655.7648,4029.0
2021-07-20 11:10:00,684.45,685.3,683.9,685.18,1290.0,655.9085,656.7231,655.3815,656.6081,1290.0
2021-07-20 11:15:00,684.82,685.66,684.25,685.66,5354.0,656.2631,657.0681,655.7169,657.0681,5354.0
2021-07-20 11:20:00,685.09,685.53,684.51,684.66,9400.0,656.5218,656.9435,655.966,656.1098,9400.0
2021-07-20 11:25:00,684.55,684.95,683.5,683.5,4243.0,656.0043,656.3877,654.9981,654.9981,4243.0
2021-07-20 11:30:00,683.38,684.44,683.38,684.02,2317.0,654.8831,655.8989,654.8831,655.4965,2317.0
2021-07-20 11:35:00,684.01,685.19,683.94,685.19,400.0,655.4869,656.6177,655.4198,656.6177,400.0
2021-07-20 11:40:00,685.92,687.37,685.92,687.31,2845.0,657.3172,658.7068,657.3172,658.6493,2845.0
2021-07-20 11:45:00,687.09,687.09,686.51,686.7,1500.0,658.4384,658.4384,657.8826,658.0647,1500.0
2021-07-20 11:50:00,686.97,687.35,686.18,686.78,2200.0,658.3234,658.6876,657.5664,658.1414,2200.0
2021-07-20 11:55:00,686.49,686.76,685.92,686.23,1740.0,657.8635,658.1222,657.3172,657.6143,1740.0
2021-07-20 12:00:00,686.01,687.42,685.82,687.42,3409.0,657.4035,658.7547,657.2214,658.7547,3409.0
2021-07-20 12:05:00,686.48,687.21,686.48,686.95,4663.0,657.8539,658.5534,657.8539,658.3043,4663.0
2021-07-20 12:10:00,686.99,687.67,686.67,687.15,3770.0,658.3426,658.9942,658.0359,658.4959,3770.0
2021-07-20 12:15:00,687.13,687.14,686.62,687.05,1500.0,658.4768,658.4863,657.988,658.4001,1500.0
2021-07-20 12:20:00,686.91,687.0,686.61,687.0,800.0,658.2659,658.3522,657.9784,658.3522,800.0
2021-07-20 12:25:00,687.09,687.75,687.09,687.22,1700.0,658.4384,659.0709,658.4384,658.563,1700.0
2021-07-20 12:30:00,687.4,687.77,687.4,687.44,1612.0,658.7355,659.0901,658.7355,658.7738,1612.0
2021-07-20 12:35:00,687.74,688.65,687.73,688.06,4193.0,659.0613,659.9334,659.0517,659.368,4193.0
2021-07-20 12:40:00,688.04,688.4,687.7,687.7,2567.0,659.3488,659.6938,659.023,659.023,2567.0
2021-07-20 12:45:00,687.72,688.26,687.72,688.06,2055.0,659.0422,659.5596,659.0422,659.368,2055.0
2021-07-20 12:50:00,688.05,688.31,686.16,686.7,5130.0,659.3584,659.6076,657.5472,658.0647,5130.0
2021-07-20 12:55:00,686.88,688.26,686.88,688.11,2048.0,658.2372,659.5596,658.2372,659.4159,2048.0
2021-07-20 13:00:00,687.86,687.86,686.31,686.33,2669.0,659.1763,659.1763,657.691,657.7101,2669.0
2021-07-20 13:05:00,686.54,687.12,686.01,686.11,3771.0,657.9114,658.4672,657.4035,657.4993,3771.0
2021-07-20 13:10:00,686.32,686.73,686.26,686.5,1770.0,657.7005,658.0934,657.643,657.873,1770.0
2021-07-20 13:15:00,686.13,686.93,686.13,686.92,551.0,657.5185,658.2851,657.5185,658.2755,551.0
2021-07-20 13:20:00,687.24,687.24,685.77,685.77,805.0,658.5822,658.5822,657.1735,657.1735,805.0
2021-07-20 13:25:00,685.55,685.71,685.08,685.7,2885.0,656.9626,657.116,656.5122,657.1064,2885.0
2021-07-20 13:30:00,685.65,686.34,685.63,686.32,1900.0,657.0585,657.7197,657.0393,657.7005,1900.0
2021-07-20 13:35:00,686.35,686.94,686.28,686.94,1028.0,657.7293,658.2947,657.6622,658.2947,1028.0
2021-07-20 13:40:00,686.78,687.11,686.14,686.14,2050.0,658.1414,658.4576,657.528,657.528,2050.0
2021-07-20 13:45:00,686.41,686.41,685.01,685.33,1740.0,657.7868,657.7868,656.4452,656.7518,1740.0
2021-07-20 13:50:00,685.25,685.72,685.25,685.33,1861.0,656.6752,657.1256,656.6752,656.7518,1861.0
2021-07-20 13:55:00,685.69,685.78,685.11,685.68,2603.0,657.0968,657.1831,656.541,657.0872,2603.0
2021-07-20 14:00:00,685.61,686.31,685.42,686.31,2604.0,657.0201,657.691,656.8381,657.691,2604.0
2021-07-20 14:05:00,686.29,686.58,686.18,686.58,2176.0,657.6718,657.9497,657.5664,657.9497,2176.0
2021-07-20 14:10:00,686.45,686.65,685.52,685.52,7100.0,657.8251,658.0168,656.9339,656.9339,7100.0
2021-07-20 14:15:00,686.16,686.16,685.21,685.21,2518.0,657.5472,657.5472,656.6368,656.6368,2518.0
2021-07-20 14:20:00,685.73,686.15,685.19,686.14,3815.0,657.1351,657.5376,656.6177,657.528,3815.0
2021-07-20 14:25:00,686.16,687.41,686.16,687.41,2488.0,657.5472,658.7451,657.5472,658.7451,2488.0
2021-07-20 14:30:00,687.43,688.25,687.43,688.06,1119.0,658.7643,659.5501,658.7643,659.368,1119.0
2021-07-20 14:35:00,688.11,688.39,688.06,688.39,2200.0,659.4159,659.6842,659.368,659.6842,2200.0
2021-07-20 14:40:00,688.5,688.5,687.35,687.35,1800.0,659.7896,659.7896,658.6876,658.6876,1800.0
2021-07-20 14:45:00,687.29,687.46,686.32,687.46,8019.0,658.6301,658.793,657.7005,658.793,8019.0
2021-07-20 14:50:00,687.75,688.17,687.7,688.13,1243.0,659.0709,659.4734,659.023,659.4351,1243.0
2021-07-20 14:55:00,688.23,688.66,687.87,687.95,3770.0,659.5309,659.943,659.1859,659.2626,3770.0
2021-07-20 15:00:00,687.81,687.89,687.02,687.63,3340.0,659.1284,659.2051,658.3714,658.9559,3340.0
2021-07-20 15:05:00,687.9,687.9,686.55,687.12,4200.0,659.2147,659.2147,657.9209,658.4672,4200.0
2021-07-20 15:10:00,687.12,688.33,686.91,688.04,8963.0,658.4672,659.6267,658.2659,659.3488,8963.0
2021-07-20 15:15:00,687.79,688.41,687.68,688.27,6763.0,659.1092,659.7034,659.0038,659.5692,6763.0
2021-07-20 15:20:00,688.34,688.34,687.14,687.77,4573.0,659.6363,659.6363,658.4863,659.0901,4573.0
2021-07-20 15:25:00,688.04,688.06,686.28,686.94,7635.0,659.3488,659.368,657.6622,658.2947,7635.0
2021-07-20 15:30:00,686.98,687.82,686.93,687.61,2731.0,658.333,659.138,658.2851,658.9367,2731.0
2021-07-20 15:35:00,687.7,687.72,686.24,686.35,2878.0,659.023,659.0422,657.6239,657.7293,2878.0
2021-07-20 15:40:00,686.23,687.38,686.23,687.13,9845.0,657.6143,658.7163,657.6143,658.4768,9845.0
2021-07-20 15:45:00,687.29,687.43,686.5,686.59,5097.0,658.6301,658.7643,657.873,657.9593,5097.0
2021-07-20 15:50:00,686.82,687.63,685.82,686.62,13732.0,658.1797,658.9559,657.2214,657.988,13732.0
2021-07-20 15:55:00,686.65,686.65,683.02,683.03,34009.0,658.0168,658.0168,654.5382,654.5477,34009.0
2021-07-21 09:30:00,705.94,706.48,702.95,704.14,46378.0,676.5024,677.0199,673.6371,674.7774,46378.0
2021-07-21 09:35:00,704.57,706.87,703.33,703.33,30343.0,675.1895,677.3936,674.0012,674.0012,30343.0
2021-07-21 09:40:00,703.58,703.59,700.69,702.71,22284.0,674.2408,674.2504,671.4713,673.4071,22284.0
2021-07-21 09:45:00,702.84,704.04,701.82,702.71,24752.0,673.5317,674.6816,672.5542,673.4071,24752.0
2021-07-21 09:50:00,702.72,703.61,701.89,703.07,10911.0,673.4167,674.2695,672.6213,673.7521,10911.0
2021-07-21 09:55:00,703.07,704.65,702.67,703.93,16924.0,673.7521,675.2662,673.3687,674.5762,16924.0
2021-07-21 10:00:00,704.3,707.5,704.06,706.85,13907.0,674.9308,677.9973,674.7008,677.3744,13907.0
2021-07-21 10:05:00,706.88,707.0,705.02,705.5,15158.0,677.4032,677.5182,675.6208,676.0807,15158.0
2021-07-21 10:10:00,705.83,706.33,704.62,704.66,3891.0,676.397,676.8761,675.2374,675.2758,3891.0
2021-07-21 10:15:00,704.48,705.38,704.23,705.27,6168.0,675.1033,675.9657,674.8637,675.8603,6168.0
2021-07-21 10:20:00,705.7,706.12,705.09,705.72,4950.0,676.2724,676.6749,675.6878,676.2916,4950.0
2021-07-21 10:25:00,705.71,706.35,705.21,705.21,6089.0,676.282,676.8953,675.8028,675.8028,6089.0
2021-07-21 10:30:00,705.24,705.57,703.88,704.42,7498.0,675.8316,676.1478,674.5283,675.0458,7498.0
2021-07-21 10:35:00,704.35,704.99,703.98,703.98,5120.0,674.9787,675.592,674.6241,674.6241,5120.0
2021-07-21 10:40:00,703.99,704.05,703.58,703.67,4000.0,674.6337,674.6912,674.2408,674.327,4000.0
2021-07-21 10:45:00,702.88,703.37,701.87,702.08,8693.0,673.57,674.0396,672.6021,672.8034,8693.0
2021-07-21 10:50:00,702.21,702.23,700.71,701.31,7652.0,672.9279,672.9471,671.4905,672.0655,7652.0
2021-07-21 10:55:00,701.03,703.1,701.03,702.47,9407.0,671.7971,673.7808,671.7971,673.1771,9407.0
2021-07-21 11:00:00,702.54,702.67,701.5,701.87,7449.0,673.2442,673.3687,672.2475,672.6021,7449.0
2021-07-21 11:05:00,701.69,703.47,701.69,703.47,3226.0,672.4296,674.1354,672.4296,674.1354,3226.0
2021-07-21 11:10:00,703.31,704.56,703.31,704.5,7788.0,673.9821,675.1799,673.9821,675.1224,7788.0
2021-07-21 11:15:00,704.58,705.08,704.36,704.42,5623.0,675.1991,675.6783,674.9883,675.0458,5623.0
2021-07-21 11:20:00,704.56,705.61,704.51,705.6,2900.0,675.1799,676.1862,675.132,676.1766,2900.0
2021-07-21 11:25:00,705.5,706.47,705.2,705.83,8227.0,676.0807,677.0103,675.7932,676.397,8227.0
2021-07-21 11:30:00,706.04,706.76,705.96,706.76,2864.0,676.5982,677.2882,676.5216,677.2882,2864.0
2021-07-21 11:35:00,706.76,707.5,706.76,707.39,4587.0,677.2882,677.9973,677.2882,677.8919,4587.0
2021-07-21 11:40:00,707.56,707.8,707.01,707.79,1600.0,678.0548,678.2848,677.5278,678.2752,1600.0
2021-07-21 11:45:00,707.76,708.76,707.47,708.75,4350.0,678.2465,679.2048,677.9686,679.1952,4350.0
2021-07-21 11:50:00,708.76,708.8,707.19,708.37,7197.0,679.2048,679.2431,677.7003,678.8311,7197.0
2021-07-21 11:55:00,709.23,709.59,708.69,709.44,2098.0,679.6552,680.0002,679.1377,679.8564,2098.0
2021-07-21 12:00:00,709.2,710.07,708.9,710.01,6178.0,679.6264,680.4602,679.339,680.4027,6178.0
2021-07-21 12:05:00,709.86,709.86,709.0,709.24,2236.0,680.2589,680.2589,679.4348,679.6648,2236.0
2021-07-21 12:10:00,709.46,709.9,709.06,709.79,4621.0,679.8756,680.2973,679.4923,680.1918,4621.0
2021-07-21 12:15:00,709.61,710.09,709.34,709.69,2866.0,680.0194,680.4793,679.7606,680.096,2866.0
2021-07-21 12:20:00,709.57,711.6,709.3,711.13,9886.0,679.981,681.9264,679.7223,681.476,9886.0
2021-07-21 12:25:00,711.01,711.97,711.01,711.57,3978.0,681.361,682.2809,681.361,681.8976,3978.0
2021-07-21 12:30:00,711.92,712.39,711.92,712.2,1740.0,682.233,682.6834,682.233,682.5013,1740.0
2021-07-21 12:35:00,711.65,711.81,710.9,710.99,4150.0,681.9743,682.1276,681.2556,681.3418,4150.0
2021-07-21 12:40:00,711.1,711.5,710.67,711.42,3804.0,681.4472,681.8305,681.0351,681.7539,3804.0
2021-07-21 12:45:00,711.4,712.16,711.34,711.49,11463.0,681.7347,682.463,681.6772,681.821,11463.0
2021-07-21 12:50:00,711.3,712.05,710.4,712.05,5260.0,681.6389,682.3576,680.7764,682.3576,5260.0
2021-07-21 12:55:00,712.23,712.61,710.43,710.83,10128.0,682.5301,682.8943,680.8052,681.1885,10128.0
2021-07-21 13:00:00,711.05,711.57,710.6,710.65,3311.0,681.3993,681.8976,680.9681,681.016,3311.0
2021-07-21 13:05:00,710.74,712.68,710.74,712.44,5599.0,681.1022,682.9613,681.1022,682.7313,5599.0
2021-07-21 13:10:00,712.79,713.08,712.27,712.7,2432.0,683.0667,683.3447,682.5684,682.9805,2432.0
2021-07-21 13:15:00,713.25,713.92,713.0,713.04,9735.0,683.5076,684.1496,683.268,683.3063,9735.0
2021-07-21 13:20:00,713.29,715.73,713.29,715.5,5387.0,683.5459,685.8841,683.5459,685.6637,5387.0
2021-07-21 13:25:00,715.47,716.64,715.18,716.4,11629.0,685.635,686.7562,685.3571,686.5262,11629.0
2021-07-21 13:30:00,716.39,717.46,716.04,716.04,14088.0,686.5166,687.542,686.1812,686.1812,14088.0
2021-07-21 13:35:00,716.59,716.87,715.79,715.79,4600.0,686.7083,686.9766,685.9416,685.9416,4600.0
2021-07-21 13:40:00,716.0,716.71,715.73,716.37,5761.0,686.1429,686.8233,685.8841,686.4975,5761.0
2021-07-21 13:45:00,716.65,718.38,716.4,718.38,10400.0,686.7658,688.4236,686.5262,688.4236,10400.0
2021-07-21 13:50:00,718.55,718.55,717.04,717.57,4220.0,688.5866,688.5866,687.1395,687.6474,4220.0
2021-07-21 13:55:00,717.53,718.46,717.06,718.43,10663.0,687.6091,688.5003,687.1587,688.4716,10663.0
2021-07-21 14:00:00,718.39,718.53,717.8,718.1,6440.0,688.4332,688.5674,687.8678,688.1553,6440.0
2021-07-21 14:05:00,718.62,719.28,717.39,717.77,11969.0,688.6536,689.2861,687.4749,687.8391,11969.0
2021-07-21 14:10:00,717.58,717.8,716.41,717.18,14148.0,687.657,687.8678,686.5358,687.2737,14148.0
2021-07-21 14:15:00,717.59,717.98,716.61,716.77,2504.0,687.6666,688.0403,686.7275,686.8808,2504.0
2021-07-21 14:20:00,717.13,717.58,716.91,716.91,1713.0,687.2258,687.657,687.0149,687.0149,1713.0
2021-07-21 14:25:00,717.47,719.05,717.14,718.83,10341.0,687.5516,689.0657,687.2354,688.8549,10341.0
2021-07-21 14:30:00,718.99,719.15,717.92,719.0,10708.0,689.0082,689.1615,687.9828,689.0178,10708.0
2021-07-21 14:35:00,719.08,719.19,718.12,719.19,5300.0,689.0945,689.1999,688.1745,689.1999,5300.0
2021-07-21 14:40:00,719.04,719.79,718.92,719.66,9317.0,689.0561,689.7748,688.9411,689.6503,9317.0
2021-07-21 14:45:00,719.8,720.48,719.74,719.92,5644.0,689.7844,690.4361,689.7269,689.8994,5644.0
2021-07-21 14:50:00,719.57,719.85,718.92,718.97,5751.0,689.564,689.8323,688.9411,688.989,5751.0
2021-07-21 14:55:00,718.72,719.07,718.12,718.55,11007.0,688.7495,689.0849,688.1745,688.5866,11007.0
2021-07-21 15:00:00,718.37,718.75,718.26,718.43,3117.0,688.4141,688.7782,688.3086,688.4716,3117.0
2021-07-21 15:05:00,718.43,718.5,717.77,718.32,3419.0,688.4716,688.5386,687.8391,688.3661,3419.0
2021-07-21 15:10:00,718.78,719.33,718.5,718.6,8910.0,688.807,689.334,688.5386,688.6345,8910.0
2021-07-21 15:15:00,718.66,719.55,718.51,719.26,4731.0,688.692,689.5449,688.5482,689.2669,4731.0
2021-07-21 15:20:00,719.25,719.67,718.55,718.57,4200.0,689.2574,689.6598,688.5866,688.6057,4200.0
2021-07-21 15:25:00,718.54,718.95,718.42,718.95,4300.0,688.577,688.9699,688.462,688.9699,4300.0
2021-07-21 15:30:00,719.04,719.27,718.19,718.39,6804.0,689.0561,689.2765,688.2416,688.4332,6804.0
2021-07-21 15:35:00,718.6,719.2,717.87,718.44,8207.0,688.6345,689.2094,687.9349,688.4811,8207.0
2021-07-21 15:40:00,718.12,718.6,717.35,718.6,7241.0,688.1745,688.6345,687.4366,688.6345,7241.0
2021-07-21 15:45:00,718.55,718.65,717.21,717.6,8907.0,688.5866,688.6824,687.3024,687.6762,8907.0
2021-07-21 15:50:00,717.44,720.97,717.28,720.94,16877.0,687.5228,690.9056,687.3695,690.8769,16877.0
2021-07-21 15:55:00,720.93,721.09,719.61,721.0,51143.0,690.8673,691.0206,689.6024,690.9344,51143.0
2021-07-22 09:30:00,733.0,736.53,732.29,735.19,56598.0,702.434,705.8168,701.7536,704.5327,56598.0
2021-07-22 09:35:00,735.35,736.38,733.76,735.34,27640.0,704.686,705.673,703.1623,704.6764,27640.0
2021-07-22 09:40:00,735.51,738.59,734.73,738.08,25841.0,704.8393,707.7909,704.0918,707.3022,25841.0
2021-07-22 09:45:00,737.99,740.06,734.55,735.05,25307.0,707.2159,709.1996,703.9194,704.3985,25307.0
2021-07-22 09:50:00,735.03,736.7,733.17,733.17,22863.0,704.3793,705.9797,702.5969,702.5969,22863.0
2021-07-22 09:55:00,732.99,733.82,731.44,732.93,13778.0,702.4244,703.2198,700.939,702.3669,13778.0
2021-07-22 10:00:00,733.17,733.68,731.5,732.84,21962.0,702.5969,703.0856,700.9965,702.2807,21962.0
2021-07-22 10:05:00,732.84,734.6,731.65,733.6,11858.0,702.2807,703.9673,701.1403,703.009,11858.0
2021-07-22 10:10:00,733.68,733.98,731.79,732.91,8890.0,703.0856,703.3731,701.2744,702.3477,8890.0
2021-07-22 10:15:00,733.25,733.67,731.5,733.04,7194.0,702.6736,703.0761,700.9965,702.4723,7194.0
2021-07-22 10:20:00,732.77,733.34,730.73,730.73,9902.0,702.2136,702.7598,700.2586,700.2586,9902.0
2021-07-22 10:25:00,731.04,731.42,730.21,730.66,5838.0,700.5557,700.9199,699.7603,700.1916,5838.0
2021-07-22 10:30:00,730.63,730.63,729.17,729.62,12506.0,700.1628,700.1628,698.7637,699.1949,12506.0
2021-07-22 10:35:00,729.5,730.87,729.02,730.42,9425.0,699.0799,700.3928,698.62,699.9616,9425.0
2021-07-22 10:40:00,730.6,731.98,730.27,731.5,6362.0,700.1341,701.4565,699.8178,700.9965,6362.0
2021-07-22 10:45:00,731.13,731.13,730.15,730.47,11253.0,700.642,700.642,699.7028,700.0095,11253.0
2021-07-22 10:50:00,730.94,731.78,730.62,731.52,3325.0,700.4599,701.2649,700.1532,701.0157,3325.0
2021-07-22 10:55:00,731.8,733.15,731.72,732.3,6390.0,701.284,702.5777,701.2074,701.7632,6390.0
2021-07-22 11:00:00,731.72,732.03,731.18,731.22,3907.0,701.2074,701.5044,700.6899,700.7282,3907.0
2021-07-22 11:05:00,731.41,731.41,730.61,730.76,3758.0,700.9103,700.9103,700.1437,700.2874,3758.0
2021-07-22 11:10:00,730.8,731.37,730.6,730.68,3908.0,700.3257,700.872,700.1341,700.2107,3908.0
2021-07-22 11:15:00,730.57,730.79,729.27,729.74,5770.0,700.1053,700.3161,698.8595,699.3099,5770.0
2021-07-22 11:20:00,729.94,730.56,729.94,730.48,2600.0,699.5016,700.0957,699.5016,700.0191,2600.0
2021-07-22 11:25:00,730.19,730.67,729.48,729.79,3484.0,699.7412,700.2012,699.0608,699.3578,3484.0
2021-07-22 11:30:00,729.5,730.86,729.25,730.69,2945.0,699.0799,700.3832,698.8404,700.2203,2945.0
2021-07-22 11:35:00,730.72,731.08,730.68,730.82,1891.0,700.2491,700.5941,700.2107,700.3449,1891.0
2021-07-22 11:40:00,731.35,731.35,730.52,730.52,500.0,700.8528,700.8528,700.0574,700.0574,500.0
2021-07-22 11:45:00,730.42,730.59,729.95,730.06,5639.0,699.9616,700.1245,699.5112,699.6166,5639.0
2021-07-22 11:50:00,730.64,730.64,730.48,730.48,300.0,700.1724,700.1724,700.0191,700.0191,300.0
2021-07-22 11:55:00,730.18,730.27,729.66,729.66,1506.0,699.7316,699.8178,699.2333,699.2333,1506.0
2021-07-22 12:00:00,729.7,729.7,726.39,726.39,5451.0,699.2716,699.2716,696.0996,696.0996,5451.0
2021-07-22 12:05:00,726.86,727.04,725.9,725.9,3200.0,696.55,696.7225,695.6301,695.6301,3200.0
2021-07-22 12:10:00,726.0,726.27,724.63,724.96,3208.0,695.7259,695.9846,694.413,694.7293,3208.0
2021-07-22 12:15:00,724.51,725.5,724.2,725.5,2657.0,694.298,695.2467,694.0009,695.2467,2657.0
2021-07-22 12:20:00,725.17,725.25,724.58,724.9,1225.0,694.9305,695.0072,694.3651,694.6718,1225.0
2021-07-22 12:25:00,724.62,726.82,724.62,726.6,1411.0,694.4034,696.5117,694.4034,696.3009,1411.0
2021-07-22 12:30:00,726.75,727.58,726.75,727.58,907.0,696.4446,697.24,696.4446,697.24,907.0
2021-07-22 12:35:00,727.78,727.79,727.08,727.29,1700.0,697.4317,697.4412,696.7609,696.9621,1700.0
2021-07-22 12:40:00,727.5,727.5,726.4,726.64,1730.0,697.1633,697.1633,696.1092,696.3392,1730.0
2021-07-22 12:45:00,726.73,726.73,725.94,725.94,1166.0,696.4254,696.4254,695.6684,695.6684,1166.0
2021-07-22 12:50:00,726.23,726.23,725.45,725.91,2300.0,695.9463,695.9463,695.1988,695.6396,2300.0
2021-07-22 12:55:00,726.35,726.35,726.28,726.28,300.0,696.0613,696.0613,695.9942,695.9942,300.0
2021-07-22 13:00:00,726.51,726.94,726.37,726.92,1340.0,696.2146,696.6267,696.0805,696.6075,1340.0
2021-07-22 13:05:00,727.1,727.1,726.35,726.43,1900.0,696.78,696.78,696.0613,696.138,1900.0
2021-07-22 13:10:00,726.73,726.73,726.4,726.44,1685.0,696.4254,696.4254,696.1092,696.1475,1685.0
2021-07-22 13:15:00,726.5,726.53,725.81,726.2,3171.0,696.205,696.2338,695.5438,695.9175,3171.0
2021-07-22 13:20:00,726.2,726.53,726.07,726.29,2100.0,695.9175,696.2338,695.793,696.0038,2100.0
2021-07-22 13:25:00,726.44,726.68,726.11,726.68,1050.0,696.1475,696.3775,695.8313,696.3775,1050.0
2021-07-22 13:30:00,726.43,727.85,726.26,727.52,2336.0,696.138,697.4987,695.975,697.1825,2336.0
2021-07-22 13:35:00,728.01,728.48,727.72,728.45,1750.0,697.6521,698.1025,697.3742,698.0737,1750.0
2021-07-22 13:40:00,728.47,728.73,727.97,727.97,2608.0,698.0929,698.342,697.6137,697.6137,2608.0
2021-07-22 13:45:00,728.18,728.5,728.1,728.5,1814.0,697.815,698.1216,697.7383,698.1216,1814.0
2021-07-22 13:50:00,728.51,730.41,728.51,730.19,7581.0,698.1312,699.952,698.1312,699.7412,7581.0
2021-07-22 13:55:00,730.33,731.15,730.15,731.15,3743.0,699.8753,700.6611,699.7028,700.6611,3743.0
2021-07-22 14:00:00,731.16,731.28,730.0,730.78,4678.0,700.6707,700.7857,699.5591,700.3066,4678.0
2021-07-22 14:05:00,730.58,730.58,729.07,729.3,5584.0,700.1149,700.1149,698.6679,698.8883,5584.0
2021-07-22 14:10:00,729.37,729.91,728.69,729.91,1455.0,698.9554,699.4728,698.3037,699.4728,1455.0
2021-07-22 14:15:00,729.78,730.4,729.43,729.97,4218.0,699.3483,699.9424,699.0129,699.5303,4218.0
2021-07-22 14:20:00,729.65,729.76,728.78,728.92,3190.0,699.2237,699.3291,698.39,698.5241,3190.0
2021-07-22 14:25:00,728.97,729.63,728.76,729.63,900.0,698.572,699.2045,698.3708,699.2045,900.0
2021-07-22 14:30:00,729.77,729.77,728.43,728.96,1200.0,699.3387,699.3387,698.0546,698.5625,1200.0
2021-07-22 14:35:00,728.97,729.13,728.07,728.52,1878.0,698.572,698.7254,697.7096,698.1408,1878.0
2021-07-22 14:40:00,729.06,729.06,728.51,728.51,1400.0,698.6583,698.6583,698.1312,698.1312,1400.0
2021-07-22 14:45:00,728.54,729.24,727.97,727.97,2017.0,698.16,698.8308,697.6137,697.6137,2017.0
2021-07-22 14:50:00,728.35,728.88,728.35,728.73,907.0,697.9779,698.4858,697.9779,698.342,907.0
2021-07-22 14:55:00,728.79,731.0,728.73,731.0,1400.0,698.3995,700.5174,698.342,700.5174,1400.0
2021-07-22 15:00:00,730.75,731.14,730.41,731.0,1400.0,700.2778,700.6516,699.952,700.5174,1400.0
2021-07-22 15:05:00,731.03,731.1,730.77,730.99,4022.0,700.5461,700.6132,700.297,700.5078,4022.0
2021-07-22 15:10:00,730.95,731.14,730.7,731.02,3400.0,700.4695,700.6516,700.2299,700.5366,3400.0
2021-07-22 15:15:00,731.25,731.28,730.63,731.28,1200.0,700.757,700.7857,700.1628,700.7857,1200.0
2021-07-22 15:20:00,731.34,731.42,731.05,731.41,800.0,700.8432,700.9199,700.5653,700.9103,800.0
2021-07-22 15:25:00,731.03,731.44,730.83,731.03,2254.0,700.5461,700.939,700.3545,700.5461,2254.0
2021-07-22 15:30:00,731.24,731.42,730.37,730.9,5131.0,700.7474,700.9199,699.9137,700.4216,5131.0
2021-07-22 15:35:00,730.47,730.54,729.93,730.1,2950.0,700.0095,700.0766,699.492,699.6549,2950.0
2021-07-22 15:40:00,729.83,730.0,729.45,729.8,3882.0,699.3962,699.5591,699.032,699.3674,3882.0
2021-07-22 15:45:00,729.69,729.97,729.11,729.4,4387.0,699.262,699.5303,698.7062,698.9841,4387.0
2021-07-22 15:50:00,729.19,729.89,729.05,729.58,7618.0,698.7829,699.4537,698.6487,699.1566,7618.0
2021-07-22 15:55:00,729.69,730.43,729.22,730.36,16577.0,699.262,699.9712,698.8116,699.9041,16577.0
2021-07-23 09:30:00,748.02,748.29,743.85,744.51,41997.0,716.8277,717.0864,712.8315,713.464,41997.0
2021-07-23 09:35:00,744.59,745.04,743.09,744.0,15682.0,713.5407,713.9719,712.1032,712.9753,15682.0
2021-07-23 09:40:00,744.32,744.62,743.27,743.86,12745.0,713.2819,713.5694,712.2757,712.8411,12745.0
2021-07-23 09:45:00,744.34,746.58,743.68,746.58,8410.0,713.3011,715.4477,712.6686,715.4477,8410.0
2021-07-23 09:50:00,746.17,748.66,745.81,748.17,13004.0,715.0548,717.441,714.7098,716.9714,13004.0
2021-07-23 09:55:00,747.5,748.7,746.95,748.2,15691.0,716.3293,717.4793,715.8023,717.0002,15691.0
2021-07-23 10:00:00,748.02,748.21,747.27,747.51,6253.0,716.8277,717.0097,716.1089,716.3389,6253.0
2021-07-23 10:05:00,747.18,747.86,746.03,746.4,6988.0,716.0227,716.6743,714.9206,715.2752,6988.0
2021-07-23 10:10:00,746.56,746.56,744.27,745.59,11906.0,715.4285,715.4285,713.234,714.499,11906.0
2021-07-23 10:15:00,746.2,748.5,746.2,747.99,15360.0,715.0836,717.2876,715.0836,716.7989,15360.0
2021-07-23 10:20:00,748.33,749.31,748.17,749.0,12625.0,717.1247,718.0639,716.9714,717.7668,12625.0
2021-07-23 10:25:00,749.32,749.77,748.51,749.59,10725.0,718.0734,718.5047,717.2972,718.3322,10725.0
2021-07-23 10:30:00,749.66,750.78,748.96,749.21,25987.0,718.3993,719.4726,717.7285,717.968,25987.0
2021-07-23 10:35:00,748.92,749.74,748.71,748.93,13659.0,717.6901,718.4759,717.4889,717.6997,13659.0
2021-07-23 10:40:00,748.95,749.7,748.83,748.83,14641.0,717.7189,718.4376,717.6039,717.6039,14641.0
2021-07-23 10:45:00,748.86,749.36,748.55,748.65,5358.0,717.6326,718.1118,717.3356,717.4314,5358.0
2021-07-23 10:50:00,749.0,750.19,748.88,749.5,8769.0,717.7668,718.9072,717.6518,718.2459,8769.0
2021-07-23 10:55:00,749.57,749.79,749.38,749.79,3325.0,718.313,718.5238,718.1309,718.5238,3325.0
2021-07-23 11:00:00,749.81,749.81,748.54,748.54,10070.0,718.543,718.543,717.326,717.326,10070.0
2021-07-23 11:05:00,748.6,749.0,748.53,748.81,7357.0,717.3835,717.7668,717.3164,717.5847,7357.0
2021-07-23 11:10:00,748.78,749.41,748.69,749.37,5000.0,717.556,718.1597,717.4697,718.1214,5000.0
2021-07-23 11:15:00,749.49,750.26,749.08,750.02,8933.0,718.2364,718.9743,717.8435,718.7443,8933.0
2021-07-23 11:20:00,750.16,751.35,750.08,750.92,14240.0,718.8784,720.0188,718.8018,719.6067,14240.0
2021-07-23 11:25:00,751.1,751.56,750.65,751.47,5877.0,719.7792,720.22,719.348,720.1338,5877.0
2021-07-23 11:30:00,751.67,753.3,751.23,751.67,11674.0,720.3255,721.8875,719.9038,720.3255,11674.0
2021-07-23 11:35:00,751.37,752.3,751.07,752.04,5849.0,720.038,720.9292,719.7505,720.68,5849.0
2021-07-23 11:40:00,752.78,753.24,752.34,753.24,2305.0,721.3892,721.83,720.9675,721.83,2305.0
2021-07-23 11:45:00,753.15,755.12,752.89,755.08,12690.0,721.7437,723.6316,721.4946,723.5933,12690.0
2021-07-23 11:50:00,755.53,756.78,755.29,755.73,16066.0,724.0245,725.2224,723.7945,724.2162,16066.0
2021-07-23 11:55:00,755.53,756.0,755.33,755.8,6337.0,724.0245,724.4749,723.8328,724.2832,6337.0
2021-07-23 12:00:00,755.36,755.52,753.97,753.97,5235.0,723.8616,724.0149,722.5295,722.5295,5235.0
2021-07-23 12:05:00,753.7,754.17,753.33,753.56,2598.0,722.2708,722.7212,721.9162,722.1366,2598.0
2021-07-23 12:10:00,753.76,754.37,753.29,754.37,2949.0,722.3283,722.9129,721.8779,722.9129,2949.0
2021-07-23 12:15:00,754.29,755.78,753.97,755.78,8833.0,722.8362,724.2641,722.5295,724.2641,8833.0
2021-07-23 12:20:00,755.48,755.89,755.0,755.89,2600.0,723.9766,724.3695,723.5166,724.3695,2600.0
2021-07-23 12:25:00,755.4,755.4,753.38,753.73,3700.0,723.8999,723.8999,721.9641,722.2996,3700.0
2021-07-23 12:30:00,753.5,753.5,752.19,752.51,2925.0,722.0791,722.0791,720.8238,721.1304,2925.0
2021-07-23 12:35:00,752.57,752.57,751.01,751.22,2834.0,721.1879,721.1879,719.693,719.8942,2834.0
2021-07-23 12:40:00,751.74,751.79,751.74,751.79,400.0,720.3925,720.4404,720.3925,720.4404,400.0
2021-07-23 12:45:00,751.79,751.79,751.11,751.57,2036.0,720.4404,720.4404,719.7888,720.2296,2036.0
2021-07-23 12:50:00,751.16,751.16,750.72,750.81,2577.0,719.8367,719.8367,719.4151,719.5013,2577.0
2021-07-23 12:55:00,750.85,751.43,750.32,751.21,2997.0,719.5396,720.0955,719.0317,719.8846,2997.0
2021-07-23 13:00:00,751.19,751.19,749.04,749.04,4334.0,719.8655,719.8655,717.8051,717.8051,4334.0
2021-07-23 13:05:00,749.11,750.2,749.11,750.15,7502.0,717.8722,718.9168,717.8722,718.8688,7502.0
2021-07-23 13:10:00,750.03,751.25,750.03,751.0,3300.0,718.7538,719.923,718.7538,719.6834,3300.0
2021-07-23 13:15:00,751.24,752.5,750.74,752.45,3900.0,719.9134,721.1208,719.4342,721.0729,3900.0
2021-07-23 13:20:00,752.25,753.05,752.25,752.74,1000.0,720.8813,721.6479,720.8813,721.3508,1000.0
2021-07-23 13:25:00,752.93,753.23,751.8,751.8,1701.0,721.5329,721.8204,720.45,720.45,1701.0
2021-07-23 13:30:00,751.95,752.03,751.15,751.15,3436.0,720.5938,720.6704,719.8271,719.8271,3436.0
2021-07-23 13:35:00,751.11,751.53,750.08,750.36,7943.0,719.7888,720.1913,718.8018,719.0701,7943.0
2021-07-23 13:40:00,750.01,750.01,749.28,749.31,1266.0,718.7347,718.7347,718.0351,718.0639,1266.0
2021-07-23 13:45:00,749.29,750.53,749.28,750.26,5770.0,718.0447,719.233,718.0351,718.9743,5770.0
2021-07-23 13:50:00,750.15,750.35,749.95,750.12,2100.0,718.8688,719.0605,718.6772,718.8401,2100.0
2021-07-23 13:55:00,750.16,750.32,749.99,750.1,1900.0,718.8784,719.0317,718.7155,718.8209,1900.0
2021-07-23 14:00:00,750.16,750.16,749.36,749.5,1016.0,718.8784,718.8784,718.1118,718.2459,1016.0
2021-07-23 14:05:00,749.65,750.02,749.56,749.89,1900.0,718.3897,718.7443,718.3034,718.6197,1900.0
2021-07-23 14:10:00,749.82,750.0,749.63,750.0,953.0,718.5526,718.7251,718.3705,718.7251,953.0
2021-07-23 14:15:00,749.71,749.71,748.59,748.76,3186.0,718.4472,718.4472,717.3739,717.5368,3186.0
2021-07-23 14:20:00,748.57,749.25,748.57,748.75,1805.0,717.3547,718.0064,717.3547,717.5272,1805.0
2021-07-23 14:25:00,748.83,749.2,748.73,748.81,1909.0,717.6039,717.9585,717.5081,717.5847,1909.0
2021-07-23 14:30:00,748.85,749.13,747.06,747.06,8187.0,717.623,717.8914,715.9077,715.9077,8187.0
2021-07-23 14:35:00,747.03,748.31,747.02,748.31,5500.0,715.8789,717.1056,715.8694,717.1056,5500.0
2021-07-23 14:40:00,747.81,748.05,747.21,747.83,2708.0,716.6264,716.8564,716.0514,716.6456,2708.0
2021-07-23 14:45:00,748.0,748.12,747.65,748.06,2955.0,716.8085,716.9235,716.4731,716.866,2955.0
2021-07-23 14:50:00,748.32,748.32,747.47,748.03,1500.0,717.1151,717.1151,716.3006,716.8372,1500.0
2021-07-23 14:55:00,747.86,748.46,747.86,748.25,2131.0,716.6743,717.2493,716.6743,717.0481,2131.0
2021-07-23 15:00:00,748.25,748.34,747.73,747.77,10189.0,717.0481,717.1343,716.5498,716.5881,10189.0
2021-07-23 15:05:00,747.81,748.4,747.77,748.33,4000.0,716.6264,717.1918,716.5881,717.1247,4000.0
2021-07-23 15:10:00,748.29,748.29,746.7,746.7,1550.0,717.0864,717.0864,715.5627,715.5627,1550.0
2021-07-23 15:15:00,747.08,747.3,746.69,746.92,3000.0,715.9269,716.1377,715.5531,715.7735,3000.0
2021-07-23 15:20:00,747.12,747.6,746.82,746.82,3200.0,715.9652,716.4252,715.6777,715.6777,3200.0
2021-07-23 15:25:00,746.84,747.19,746.68,747.15,1525.0,715.6969,716.0323,715.5435,715.9939,1525.0
2021-07-23 15:30:00,747.05,747.9,746.86,747.9,3595.0,715.8981,716.7127,715.716,716.7127,3595.0
2021-07-23 15:35:00,748.08,748.98,747.94,748.98,2038.0,716.8852,717.7476,716.751,717.7476,2038.0
2021-07-23 15:40:00,748.81,749.34,748.58,749.09,4304.0,717.5847,718.0926,717.3643,717.853,4304.0
2021-07-23 15:45:00,749.11,749.11,747.83,748.07,4257.0,717.8722,717.8722,716.6456,716.8756,4257.0
2021-07-23 15:50:00,748.17,748.68,747.53,748.25,13113.0,716.9714,717.4601,716.3581,717.0481,13113.0
2021-07-23 15:55:00,748.68,748.68,747.31,748.37,12227.0,717.4601,717.4601,716.1473,717.1631,12227.0
2021-07-26 09:30:00,758.2,759.0,755.27,757.31,48429.0,726.5832,727.3498,723.7753,725.7303,48429.0
2021-07-26 09:35:00,757.17,757.72,755.86,756.72,24858.0,725.5961,726.1232,724.3407,725.1649,24858.0
2021-07-26 09:40:00,756.83,757.5,756.18,756.96,17825.0,725.2703,725.9123,724.6474,725.3949,17825.0
2021-07-26 09:45:00,756.89,756.92,755.59,755.59,8126.0,725.3278,725.3565,724.082,724.082,8126.0
2021-07-26 09:50:00,755.7,756.28,754.54,754.55,6102.0,724.1874,724.7432,723.0758,723.0854,6102.0
2021-07-26 09:55:00,754.58,754.61,753.55,754.61,21154.0,723.1141,723.1429,722.1271,723.1429,21154.0
2021-07-26 10:00:00,754.54,755.03,753.35,753.35,3848.0,723.0758,723.5453,721.9354,721.9354,3848.0
2021-07-26 10:05:00,753.26,753.66,752.66,752.66,4131.0,721.8492,722.2325,721.2742,721.2742,4131.0
2021-07-26 10:10:00,752.4,752.4,750.46,751.1,9410.0,721.025,721.025,719.1659,719.7792,9410.0
2021-07-26 10:15:00,751.17,752.35,750.91,750.91,4767.0,719.8463,720.9771,719.5971,719.5971,4767.0
2021-07-26 10:20:00,750.83,750.83,749.53,750.02,3611.0,719.5205,719.5205,718.2747,718.7443,3611.0
2021-07-26 10:25:00,750.01,750.12,749.37,750.03,3397.0,718.7347,718.8401,718.1214,718.7538,3397.0
2021-07-26 10:30:00,750.11,751.75,750.11,751.75,4708.0,718.8305,720.4021,718.8305,720.4021,4708.0
2021-07-26 10:35:00,751.75,753.35,751.71,753.35,6690.0,720.4021,721.9354,720.3638,721.9354,6690.0
2021-07-26 10:40:00,753.13,753.13,751.61,751.66,3293.0,721.7246,721.7246,720.268,720.3159,3293.0
2021-07-26 10:45:00,751.43,751.43,750.3,750.81,7337.0,720.0955,720.0955,719.0126,719.5013,7337.0
2021-07-26 10:50:00,750.26,751.89,750.26,751.26,5120.0,718.9743,720.5363,718.9743,719.9326,5120.0
2021-07-26 10:55:00,751.21,752.0,750.83,750.85,6059.0,719.8846,720.6417,719.5205,719.5396,6059.0
2021-07-26 11:00:00,751.04,752.17,751.0,751.74,6169.0,719.7217,720.8046,719.6834,720.3925,6169.0
2021-07-26 11:05:00,752.03,753.13,752.02,752.45,2990.0,720.6704,721.7246,720.6609,721.0729,2990.0
2021-07-26 11:10:00,752.77,753.5,752.66,753.19,5748.0,721.3796,722.0791,721.2742,721.7821,5748.0
2021-07-26 11:15:00,753.33,753.33,752.16,752.35,4265.0,721.9162,721.9162,720.795,720.9771,4265.0
2021-07-26 11:20:00,752.49,752.49,751.66,751.97,3901.0,721.1113,721.1113,720.3159,720.6129,3901.0
2021-07-26 11:25:00,751.98,752.76,751.44,752.62,4567.0,720.6225,721.37,720.105,721.2358,4567.0
2021-07-26 11:30:00,752.74,752.74,752.29,752.46,400.0,721.3508,721.3508,720.9196,721.0825,400.0
2021-07-26 11:35:00,753.27,753.3,752.66,753.26,2856.0,721.8587,721.8875,721.2742,721.8492,2856.0
2021-07-26 11:40:00,752.8,753.08,752.53,752.54,729.0,721.4083,721.6767,721.1496,721.1592,729.0
2021-07-26 11:45:00,752.26,752.27,751.86,751.89,1100.0,720.8909,720.9004,720.5075,720.5363,1100.0
2021-07-26 11:50:00,751.4,752.4,750.92,752.0,1615.0,720.0667,721.025,719.6067,720.6417,1615.0
2021-07-26 11:55:00,752.13,752.5,751.58,752.07,2208.0,720.7663,721.1208,720.2392,720.7088,2208.0
2021-07-26 12:00:00,751.79,752.23,751.62,751.67,700.0,720.4404,720.8621,720.2775,720.3255,700.0
2021-07-26 12:05:00,751.48,751.48,751.16,751.19,2655.0,720.1434,720.1434,719.8367,719.8655,2655.0
2021-07-26 12:10:00,751.01,751.2,750.79,750.86,1100.0,719.693,719.8751,719.4821,719.5492,1100.0
2021-07-26 12:15:00,750.98,751.26,750.67,750.67,911.0,719.6642,719.9326,719.3672,719.3672,911.0
2021-07-26 12:20:00,750.57,751.05,750.19,751.05,3412.0,719.2713,719.7313,718.9072,719.7313,3412.0
2021-07-26 12:25:00,751.15,751.37,750.82,750.82,500.0,719.8271,720.038,719.5109,719.5109,500.0
2021-07-26 12:30:00,750.68,750.69,749.71,749.72,2250.0,719.3767,719.3863,718.4472,718.4568,2250.0
2021-07-26 12:35:00,749.54,749.71,749.23,749.35,900.0,718.2843,718.4472,717.9872,718.1022,900.0
2021-07-26 12:40:00,749.32,749.32,748.73,749.06,1400.0,718.0734,718.0734,717.5081,717.8243,1400.0
2021-07-26 12:45:00,749.04,749.99,748.7,749.68,5640.0,717.8051,718.7155,717.4793,718.4184,5640.0
2021-07-26 12:50:00,749.43,749.43,748.42,748.64,3107.0,718.1789,718.1789,717.211,717.4218,3107.0
2021-07-26 12:55:00,749.27,749.91,748.91,749.72,4500.0,718.0255,718.6388,717.6805,718.4568,4500.0
2021-07-26 13:00:00,749.38,749.92,748.98,749.35,3000.0,718.1309,718.6484,717.7476,718.1022,3000.0
2021-07-26 13:05:00,749.34,749.41,748.38,749.06,2000.0,718.0926,718.1597,717.1726,717.8243,2000.0
2021-07-26 13:10:00,748.98,749.7,748.86,749.59,1700.0,717.7476,718.4376,717.6326,718.3322,1700.0
2021-07-26 13:15:00,749.18,749.88,748.95,749.75,2122.0,717.9393,718.6101,717.7189,718.4855,2122.0
2021-07-26 13:20:00,750.49,750.68,750.42,750.53,1120.0,719.1947,719.3767,719.1276,719.233,1120.0
2021-07-26 13:25:00,750.4,750.4,750.19,750.19,500.0,719.1084,719.1084,718.9072,718.9072,500.0
2021-07-26 13:30:00,750.94,750.98,750.63,750.63,649.0,719.6259,719.6642,719.3288,719.3288,649.0
2021-07-26 13:35:00,750.56,751.23,750.55,751.23,976.0,719.2617,719.9038,719.2522,719.9038,976.0
2021-07-26 13:40:00,751.32,752.24,751.18,752.19,2535.0,719.99,720.8717,719.8559,720.8238,2535.0
2021-07-26 13:45:00,752.12,752.43,751.7,751.7,1526.0,720.7567,721.0538,720.3542,720.3542,1526.0
2021-07-26 13:50:00,751.96,752.39,751.95,752.09,2621.0,720.6034,721.0154,720.5938,720.7279,2621.0
2021-07-26 13:55:00,752.28,752.66,752.0,752.63,1100.0,720.91,721.2742,720.6417,721.2454,1100.0
2021-07-26 14:00:00,752.16,752.46,751.8,752.24,3075.0,720.795,721.0825,720.45,720.8717,3075.0
2021-07-26 14:05:00,752.46,753.52,752.45,752.88,2009.0,721.0825,722.0983,721.0729,721.485,2009.0
2021-07-26 14:10:00,753.0,753.06,752.7,753.05,1716.0,721.6,721.6575,721.3125,721.6479,1716.0
2021-07-26 14:15:00,752.56,752.57,752.09,752.31,882.0,721.1783,721.1879,720.7279,720.9388,882.0
2021-07-26 14:20:00,752.36,753.44,752.36,753.22,2000.0,720.9867,722.0216,720.9867,721.8108,2000.0
2021-07-26 14:25:00,753.17,753.82,752.56,753.58,2200.0,721.7629,722.3858,721.1783,722.1558,2200.0
2021-07-26 14:30:00,753.54,753.57,753.06,753.57,2635.0,722.1175,722.1462,721.6575,722.1462,2635.0
2021-07-26 14:35:00,753.42,753.44,753.19,753.19,700.0,722.0025,722.0216,721.7821,721.7821,700.0
2021-07-26 14:40:00,753.22,753.48,753.03,753.25,1399.0,721.8108,722.06,721.6287,721.8396,1399.0
2021-07-26 14:45:00,753.69,753.84,753.49,753.5,1609.0,722.2612,722.405,722.0696,722.0791,1609.0
2021-07-26 14:50:00,753.6,753.91,753.13,753.13,1657.0,722.175,722.472,721.7246,721.7246,1657.0
2021-07-26 14:55:00,753.01,753.71,753.01,753.52,945.0,721.6096,722.2804,721.6096,722.0983,945.0
2021-07-26 15:00:00,753.23,754.03,753.16,754.03,1128.0,721.8204,722.587,721.7533,722.587,1128.0
2021-07-26 15:05:00,753.87,753.87,753.52,753.57,1640.0,722.4337,722.4337,722.0983,722.1462,1640.0
2021-07-26 15:10:00,753.58,754.0,753.38,753.74,2743.0,722.1558,722.5583,721.9641,722.3091,2743.0
2021-07-26 15:15:00,753.94,754.1,753.75,753.75,1139.0,722.5008,722.6541,722.3187,722.3187,1139.0
2021-07-26 15:20:00,753.48,753.65,752.8,752.81,1450.0,722.06,722.2229,721.4083,721.4179,1450.0
2021-07-26 15:25:00,752.8,753.71,752.8,753.45,830.0,721.4083,722.2804,721.4083,722.0312,830.0
2021-07-26 15:30:00,753.68,753.84,752.47,752.54,4550.0,722.2516,722.405,721.0921,721.1592,4550.0
2021-07-26 15:35:00,752.63,753.04,752.61,752.97,1033.0,721.2454,721.6383,721.2263,721.5712,1033.0
2021-07-26 15:40:00,752.81,753.02,752.47,752.47,2125.0,721.4179,721.6192,721.0921,721.0921,2125.0
2021-07-26 15:45:00,752.34,752.84,752.07,752.07,1319.0,720.9675,721.4467,720.7088,720.7088,1319.0
2021-07-26 15:50:00,752.37,752.83,751.53,752.64,3100.0,720.9963,721.4371,720.1913,721.255,3100.0
2021-07-26 15:55:00,752.21,754.11,752.21,753.01,27616.0,720.8429,722.6637,720.8429,721.6096,27616.0
2021-07-27 09:30:00,751.17,752.15,746.53,746.86,30476.0,719.8463,720.7854,715.3998,715.716,30476.0
2021-07-27 09:35:00,747.11,748.35,746.7,747.53,7713.0,715.9556,717.1439,715.5627,716.3581,7713.0
2021-07-27 09:40:00,747.55,747.55,744.59,744.61,11173.0,716.3773,716.3773,713.5407,713.5599,11173.0
2021-07-27 09:45:00,744.43,745.94,744.36,744.5,7001.0,713.3874,714.8344,713.3203,713.4544,7001.0
2021-07-27 09:50:00,745.0,745.78,743.91,744.66,6304.0,713.9336,714.6811,712.889,713.6078,6304.0
2021-07-27 09:55:00,744.66,745.35,744.11,744.11,11632.0,713.6078,714.269,713.0807,713.0807,11632.0
2021-07-27 10:00:00,744.29,745.54,743.65,744.56,11790.0,713.2532,714.4511,712.6399,713.5119,11790.0
2021-07-27 10:05:00,744.67,745.18,742.09,742.26,11761.0,713.6174,714.1061,711.1449,711.3078,11761.0
2021-07-27 10:10:00,741.97,741.97,740.37,740.57,13745.0,711.0299,711.0299,709.4967,709.6883,13745.0
2021-07-27 10:15:00,740.67,740.67,739.05,739.81,11194.0,709.7842,709.7842,708.2317,708.96,11194.0
2021-07-27 10:20:00,739.82,741.32,738.53,740.23,5240.0,708.9696,710.407,707.7334,709.3625,5240.0
2021-07-27 10:25:00,740.67,742.52,740.46,742.52,6340.0,709.7842,711.557,709.5829,711.557,6340.0
2021-07-27 10:30:00,742.45,742.52,739.66,739.98,5600.0,711.4899,711.557,708.8163,709.1229,5600.0
2021-07-27 10:35:00,740.21,740.31,738.37,739.18,7493.0,709.3433,709.4392,707.5801,708.3563,7493.0
2021-07-27 10:40:00,738.71,739.29,738.61,739.17,3632.0,707.9059,708.4617,707.8101,708.3467,3632.0
2021-07-27 10:45:00,739.24,740.23,739.23,739.61,2273.0,708.4138,709.3625,708.4042,708.7684,2273.0
2021-07-27 10:50:00,739.67,740.26,738.43,739.23,12821.0,708.8259,709.3912,707.6376,708.4042,12821.0
2021-07-27 10:55:00,739.65,741.49,739.65,740.89,3872.0,708.8067,710.57,708.8067,709.995,3872.0
2021-07-27 11:00:00,740.75,741.77,740.54,740.72,6578.0,709.8608,710.8383,709.6596,709.8321,6578.0
2021-07-27 11:05:00,740.56,741.48,740.36,740.47,4657.0,709.6787,710.5604,709.4871,709.5925,4657.0
2021-07-27 11:10:00,740.37,740.83,739.58,739.83,7807.0,709.4967,709.9375,708.7396,708.9792,7807.0
2021-07-27 11:15:00,739.87,739.87,736.53,736.53,15174.0,709.0175,709.0175,705.8168,705.8168,15174.0
2021-07-27 11:20:00,736.64,738.44,736.09,738.44,14638.0,705.9222,707.6471,705.3951,707.6471,14638.0
2021-07-27 11:25:00,738.43,739.0,737.3,738.04,13599.0,707.6376,708.1838,706.5547,707.2638,13599.0
2021-07-27 11:30:00,738.17,738.17,735.86,736.9,14899.0,707.3884,707.3884,705.1747,706.1714,14899.0
2021-07-27 11:35:00,736.47,736.52,735.77,736.3,2900.0,705.7593,705.8072,705.0885,705.5964,2900.0
2021-07-27 11:40:00,736.29,737.5,736.29,736.64,4006.0,705.5868,706.7463,705.5868,705.9222,4006.0
2021-07-27 11:45:00,737.03,737.9,737.03,737.9,2578.0,706.2959,707.1297,706.2959,707.1297,2578.0
2021-07-27 11:50:00,737.47,737.8,736.79,737.7,4516.0,706.7176,707.0338,706.0659,706.938,4516.0
2021-07-27 11:55:00,737.68,737.69,736.73,736.87,2000.0,706.9188,706.9284,706.0084,706.1426,2000.0
2021-07-27 12:00:00,736.03,736.22,734.42,734.42,3618.0,705.3376,705.5197,703.7948,703.7948,3618.0
2021-07-27 12:05:00,734.43,735.35,733.06,735.2,2822.0,703.8044,704.686,702.4915,704.5423,2822.0
2021-07-27 12:10:00,735.31,735.45,734.69,734.69,1300.0,704.6477,704.7818,704.0535,704.0535,1300.0
2021-07-27 12:15:00,734.68,735.5,734.2,734.59,3140.0,704.0439,704.8297,703.584,703.9577,3140.0
2021-07-27 12:20:00,734.39,735.9,734.39,735.62,1600.0,703.766,705.2131,703.766,704.9447,1600.0
2021-07-27 12:25:00,735.55,736.04,735.53,735.94,4607.0,704.8777,705.3472,704.8585,705.2514,4607.0
2021-07-27 12:30:00,736.14,736.53,735.17,735.2,4742.0,705.4431,705.8168,704.5135,704.5423,4742.0
2021-07-27 12:35:00,735.5,737.41,735.21,736.45,1901.0,704.8297,706.6601,704.5518,705.7401,1901.0
2021-07-27 12:40:00,736.62,737.53,736.62,737.53,900.0,705.903,706.7751,705.903,706.7751,900.0
2021-07-27 12:45:00,737.32,738.5,737.27,738.06,1800.0,706.5738,707.7046,706.5259,707.283,1800.0
2021-07-27 12:50:00,737.65,738.36,737.41,737.64,2749.0,706.8901,707.5705,706.6601,706.8805,2749.0
2021-07-27 12:55:00,736.95,737.19,736.66,736.88,2972.0,706.2193,706.4493,705.9414,706.1522,2972.0
2021-07-27 13:00:00,736.68,737.68,736.68,736.91,6774.0,705.9605,706.9188,705.9605,706.1809,6774.0
2021-07-27 13:05:00,737.02,738.0,736.97,737.81,2573.0,706.2864,707.2255,706.2384,707.0434,2573.0
2021-07-27 13:10:00,737.25,737.42,735.77,735.77,4787.0,706.5068,706.6697,705.0885,705.0885,4787.0
2021-07-27 13:15:00,735.69,736.04,733.35,733.62,2270.0,705.0118,705.3472,702.7694,703.0281,2270.0
2021-07-27 13:20:00,734.11,734.11,733.22,733.26,1001.0,703.4977,703.4977,702.6448,702.6831,1001.0
2021-07-27 13:25:00,733.46,734.66,733.07,734.6,5761.0,702.8748,704.0248,702.5011,703.9673,5761.0
2021-07-27 13:30:00,734.6,735.02,733.82,733.93,2220.0,703.9673,704.3698,703.2198,703.3252,2220.0
2021-07-27 13:35:00,734.09,736.38,733.87,735.87,2700.0,703.4785,705.673,703.2677,705.1843,2700.0
2021-07-27 13:40:00,735.94,736.24,735.72,735.76,4187.0,705.2514,705.5389,705.0406,705.0789,4187.0
2021-07-27 13:45:00,735.72,736.93,735.4,736.66,3600.0,705.0406,706.2001,704.7339,705.9414,3600.0
2021-07-27 13:50:00,736.45,736.54,735.78,735.78,2800.0,705.7401,705.8264,705.0981,705.0981,2800.0
2021-07-27 13:55:00,735.95,735.98,735.03,735.03,2600.0,705.261,705.2897,704.3793,704.3793,2600.0
2021-07-27 14:00:00,735.33,736.47,735.17,735.85,2850.0,704.6668,705.7593,704.5135,705.1651,2850.0
2021-07-27 14:05:00,736.49,736.71,735.92,736.47,2512.0,705.7785,705.9893,705.2322,705.7593,2512.0
2021-07-27 14:10:00,736.1,737.49,736.1,737.27,3990.0,705.4047,706.7368,705.4047,706.5259,3990.0
2021-07-27 14:15:00,737.49,738.71,737.49,738.5,2817.0,706.7368,707.9059,706.7368,707.7046,2817.0
2021-07-27 14:20:00,738.21,738.76,738.13,738.71,3215.0,707.4267,707.9538,707.3501,707.9059,3215.0
2021-07-27 14:25:00,739.09,739.52,737.56,737.56,1705.0,708.27,708.6821,706.8038,706.8038,1705.0
2021-07-27 14:30:00,737.68,739.41,737.61,738.99,4328.0,706.9188,708.5767,706.8518,708.1742,4328.0
2021-07-27 14:35:00,739.15,739.59,739.0,739.59,1100.0,708.3275,708.7492,708.1838,708.7492,1100.0
2021-07-27 14:40:00,739.24,739.63,738.98,739.56,1500.0,708.4138,708.7875,708.1646,708.7204,1500.0
2021-07-27 14:45:00,739.24,741.15,739.24,740.48,1508.0,708.4138,710.2441,708.4138,709.6021,1508.0
2021-07-27 14:50:00,740.85,741.33,740.5,741.3,2200.0,709.9566,710.4166,709.6212,710.3879,2200.0
2021-07-27 14:55:00,741.67,742.77,741.67,742.66,2155.0,710.7425,711.7966,710.7425,711.6912,2155.0
2021-07-27 15:00:00,742.87,743.84,742.87,743.64,1200.0,711.8924,712.822,711.8924,712.6303,1200.0
2021-07-27 15:05:00,743.82,744.02,743.72,744.02,1810.0,712.8028,712.9945,712.707,712.9945,1810.0
2021-07-27 15:10:00,743.89,743.9,741.95,741.95,1563.0,712.8699,712.8795,711.0108,711.0108,1563.0
2021-07-27 15:15:00,742.35,743.03,742.35,742.84,1600.0,711.3941,712.0457,711.3941,711.8637,1600.0
2021-07-27 15:20:00,742.79,742.95,742.45,742.75,1895.0,711.8157,711.9691,711.4899,711.7774,1895.0
2021-07-27 15:25:00,742.75,743.43,742.74,743.26,1739.0,711.7774,712.4291,711.7678,712.2661,1739.0
2021-07-27 15:30:00,742.85,743.9,742.75,743.0,2022.0,711.8732,712.8795,711.7774,712.017,2022.0
2021-07-27 15:35:00,742.86,742.86,742.18,742.28,2256.0,711.8828,711.8828,711.2312,711.327,2256.0
2021-07-27 15:40:00,741.31,742.0,740.7,741.91,3487.0,710.3975,711.0587,709.8129,710.9724,3487.0
2021-07-27 15:45:00,741.98,742.74,741.49,742.52,3639.0,711.0395,711.7678,710.57,711.557,3639.0
2021-07-27 15:50:00,742.51,743.76,742.51,743.22,7593.0,711.5474,712.7453,711.5474,712.2278,7593.0
2021-07-27 15:55:00,743.11,746.04,743.11,745.98,17524.0,712.1224,714.9302,712.1224,714.8727,17524.0
2021-07-28 09:30:00,749.93,750.98,747.63,748.37,23262.0,718.658,719.6642,716.4539,717.1631,23262.0
2021-07-28 09:35:00,748.17,750.11,747.85,749.19,13387.0,716.9714,718.8305,716.6647,717.9489,13387.0
2021-07-28 09:40:00,749.45,749.46,746.14,746.14,12387.0,718.198,718.2076,715.0261,715.0261,12387.0
2021-07-28 09:45:00,745.87,749.38,745.4,749.27,7547.0,714.7673,718.1309,714.3169,718.0255,7547.0
2021-07-28 09:50:00,749.5,752.24,749.49,750.64,12685.0,718.2459,720.8717,718.2364,719.3384,12685.0
2021-07-28 09:55:00,750.12,752.0,750.12,751.5,4110.0,718.8401,720.6417,718.8401,720.1625,4110.0
2021-07-28 10:00:00,751.54,753.47,751.07,753.09,12174.0,720.2009,722.0504,719.7505,721.6862,12174.0
2021-07-28 10:05:00,753.17,754.97,753.17,754.7,5776.0,721.7629,723.4878,721.7629,723.2291,5776.0
2021-07-28 10:10:00,754.86,755.82,752.4,753.23,5047.0,723.3824,724.3024,721.025,721.8204,5047.0
2021-07-28 10:15:00,753.43,754.97,753.09,754.5,5101.0,722.0121,723.4878,721.6862,723.0374,5101.0
2021-07-28 10:20:00,755.02,755.2,752.86,753.81,4685.0,723.5358,723.7083,721.4658,722.3762,4685.0
2021-07-28 10:25:00,753.85,754.27,753.13,753.64,3125.0,722.4145,722.817,721.7246,722.2133,3125.0
2021-07-28 10:30:00,753.88,755.46,753.66,755.46,8390.0,722.4433,723.9574,722.2325,723.9574,8390.0
2021-07-28 10:35:00,755.83,756.11,755.0,755.76,5287.0,724.312,724.5803,723.5166,724.2449,5287.0
2021-07-28 10:40:00,755.78,755.96,753.92,754.12,5093.0,724.2641,724.4366,722.4816,722.6733,5093.0
2021-07-28 10:45:00,754.15,754.34,753.34,754.04,5007.0,722.702,722.8841,721.9258,722.5966,5007.0
2021-07-28 10:50:00,753.93,756.88,753.91,756.88,3977.0,722.4912,725.3182,722.472,725.3182,3977.0
2021-07-28 10:55:00,757.0,757.0,755.87,755.87,4100.0,725.4332,725.4332,724.3503,724.3503,4100.0
2021-07-28 11:00:00,755.88,757.61,755.82,757.38,6168.0,724.3599,726.0178,724.3024,725.7973,6168.0
2021-07-28 11:05:00,757.44,758.31,757.29,757.84,5973.0,725.8548,726.6886,725.7111,726.2382,5973.0
2021-07-28 11:10:00,757.97,758.83,757.81,757.81,7304.0,726.3627,727.1869,726.2094,726.2094,7304.0
2021-07-28 11:15:00,757.6,758.31,757.17,757.39,5124.0,726.0082,726.6886,725.5961,725.8069,5124.0
2021-07-28 11:20:00,757.52,758.03,756.74,758.01,4297.0,725.9315,726.4202,725.184,726.4011,4297.0
2021-07-28 11:25:00,758.1,758.36,757.63,757.63,2459.0,726.4873,726.7365,726.0369,726.0369,2459.0
2021-07-28 11:30:00,757.46,758.75,757.46,758.24,3824.0,725.874,727.1102,725.874,726.6215,3824.0
2021-07-28 11:35:00,758.68,758.68,758.58,758.58,500.0,727.0431,727.0431,726.9473,726.9473,500.0
2021-07-28 11:40:00,758.56,758.6,757.76,757.76,2653.0,726.9281,726.9665,726.1615,726.1615,2653.0
2021-07-28 11:45:00,758.05,758.14,758.05,758.14,200.0,726.4394,726.5257,726.4394,726.5257,200.0
2021-07-28 11:50:00,757.98,758.63,757.93,758.63,1065.0,726.3723,726.9952,726.3244,726.9952,1065.0
2021-07-28 11:55:00,758.63,760.55,758.63,760.54,5679.0,726.9952,728.8352,726.9952,728.8256,5679.0
2021-07-28 12:00:00,760.54,761.04,760.26,760.99,2000.0,728.8256,729.3047,728.5573,729.2568,2000.0
2021-07-28 12:05:00,759.79,760.6,759.79,760.0,2804.0,728.1069,728.8831,728.1069,728.3081,2804.0
2021-07-28 12:10:00,759.88,760.59,759.35,759.54,5829.0,728.1931,728.8735,727.6852,727.8673,5829.0
2021-07-28 12:15:00,759.39,759.4,758.21,758.23,1546.0,727.7235,727.7331,726.5927,726.6119,1546.0
2021-07-28 12:20:00,758.97,759.08,758.88,758.93,1000.0,727.321,727.4265,727.2348,727.2827,1000.0
2021-07-28 12:25:00,758.95,759.26,758.13,758.35,2626.0,727.3019,727.599,726.5161,726.7269,2626.0
2021-07-28 12:30:00,758.68,759.11,758.03,758.03,2210.0,727.0431,727.4552,726.4202,726.4202,2210.0
2021-07-28 12:35:00,757.82,757.82,756.29,757.0,1000.0,726.219,726.219,724.7528,725.4332,1000.0
2021-07-28 12:40:00,757.1,757.14,756.84,756.85,1433.0,725.529,725.5674,725.2799,725.2894,1433.0
2021-07-28 12:45:00,756.85,757.14,756.75,757.04,1215.0,725.2894,725.5674,725.1936,725.4715,1215.0
2021-07-28 12:50:00,756.9,756.91,756.55,756.67,1165.0,725.3374,725.3469,725.002,725.117,1165.0
2021-07-28 12:55:00,756.5,756.5,755.99,755.99,600.0,724.954,724.954,724.4653,724.4653,600.0
2021-07-28 13:00:00,756.63,756.81,755.87,755.87,919.0,725.0786,725.2511,724.3503,724.3503,919.0
2021-07-28 13:05:00,756.15,756.15,755.0,755.0,2111.0,724.6186,724.6186,723.5166,723.5166,2111.0
2021-07-28 13:10:00,755.08,755.38,754.63,754.63,700.0,723.5933,723.8807,723.162,723.162,700.0
2021-07-28 13:15:00,754.46,754.46,753.71,753.71,1938.0,722.9991,722.9991,722.2804,722.2804,1938.0
2021-07-28 13:20:00,753.92,756.33,753.92,755.26,3330.0,722.4816,724.7911,722.4816,723.7658,3330.0
2021-07-28 13:25:00,755.84,755.97,755.54,755.54,1630.0,724.3216,724.4461,724.0341,724.0341,1630.0
2021-07-28 13:30:00,755.83,755.96,755.67,755.67,600.0,724.312,724.4366,724.1587,724.1587,600.0
2021-07-28 13:35:00,755.38,755.38,754.42,754.42,600.0,723.8807,723.8807,722.9608,722.9608,600.0
2021-07-28 13:40:00,755.21,755.21,755.21,755.21,200.0,723.7178,723.7178,723.7178,723.7178,200.0
2021-07-28 13:45:00,756.2,756.61,755.88,755.88,1115.0,724.6666,725.0595,724.3599,724.3599,1115.0
2021-07-28 13:50:00,756.22,756.27,754.58,755.31,6977.0,724.6857,724.7336,723.1141,723.8137,6977.0
2021-07-28 13:55:00,755.43,756.09,755.1,755.52,11253.0,723.9287,724.5611,723.6124,724.0149,11253.0
2021-07-28 14:00:00,754.95,757.14,753.0,756.89,4956.0,723.4687,725.5674,721.6,725.3278,4956.0
2021-07-28 14:05:00,756.27,756.27,754.0,754.16,1658.0,724.7336,724.7336,722.5583,722.7116,1658.0
2021-07-28 14:10:00,756.01,756.03,756.01,756.03,200.0,724.4845,724.5036,724.4845,724.5036,200.0
2021-07-28 14:15:00,756.2,756.95,755.55,756.01,1487.0,724.6666,725.3853,724.0437,724.4845,1487.0
2021-07-28 14:20:00,755.87,756.92,755.45,756.41,2237.0,724.3503,725.3565,723.9478,724.8678,2237.0
2021-07-28 14:25:00,756.3,756.3,755.69,755.69,500.0,724.7624,724.7624,724.1778,724.1778,500.0
2021-07-28 14:30:00,756.25,757.14,755.26,756.56,5303.0,724.7145,725.5674,723.7658,725.0115,5303.0
2021-07-28 14:35:00,756.41,758.0,754.95,757.97,2800.0,724.8678,726.3915,723.4687,726.3627,2800.0
2021-07-28 14:40:00,758.44,759.82,757.89,758.01,3348.0,726.8131,728.1356,726.2861,726.4011,3348.0
2021-07-28 14:45:00,758.1,758.76,758.05,758.28,2164.0,726.4873,727.1198,726.4394,726.6598,2164.0
2021-07-28 14:50:00,758.12,758.79,756.6,756.6,2682.0,726.5065,727.1486,725.0499,725.0499,2682.0
2021-07-28 14:55:00,756.76,756.79,756.26,756.26,600.0,725.2032,725.232,724.7241,724.7241,600.0
2021-07-28 15:00:00,757.2,757.2,756.39,756.42,1701.0,725.6249,725.6249,724.8486,724.8774,1701.0
2021-07-28 15:05:00,756.51,757.6,756.42,757.6,1450.0,724.9636,726.0082,724.8774,726.0082,1450.0
2021-07-28 15:10:00,757.89,758.25,757.0,758.25,2205.0,726.2861,726.6311,725.4332,726.6311,2205.0
2021-07-28 15:15:00,758.2,758.93,758.16,758.41,2000.0,726.5832,727.2827,726.5448,726.7844,2000.0
2021-07-28 15:20:00,758.23,758.23,757.71,757.71,600.0,726.6119,726.6119,726.1136,726.1136,600.0
2021-07-28 15:25:00,757.99,758.81,757.98,758.81,600.0,726.3819,727.1677,726.3723,727.1677,600.0
2021-07-28 15:30:00,758.84,759.69,758.72,759.29,1655.0,727.1965,728.011,727.0815,727.6277,1655.0
2021-07-28 15:35:00,758.79,759.36,758.65,758.88,2965.0,727.1486,727.6948,727.0144,727.2348,2965.0
2021-07-28 15:40:00,758.85,759.68,758.75,759.38,5206.0,727.206,728.0014,727.1102,727.7139,5206.0
2021-07-28 15:45:00,759.35,759.9,759.18,759.51,3210.0,727.6852,728.2123,727.5223,727.8385,3210.0
2021-07-28 15:50:00,760.0,760.31,758.83,759.85,11570.0,728.3081,728.6052,727.1869,728.1643,11570.0
2021-07-28 15:55:00,759.56,760.2,759.37,759.88,12312.0,727.8864,728.4998,727.7044,728.1931,12312.0
2021-07-29 09:30:00,761.46,763.79,760.8,763.34,29278.0,729.7072,731.9401,729.0747,731.5088,29278.0
2021-07-29 09:35:00,763.29,766.49,763.02,765.45,21430.0,731.4609,734.5275,731.2022,733.5308,21430.0
2021-07-29 09:40:00,765.29,767.58,765.29,767.58,5036.0,733.3775,735.572,733.3775,735.572,5036.0
2021-07-29 09:45:00,767.3,767.47,766.64,767.47,4985.0,735.3037,735.4666,734.6712,735.4666,4985.0
2021-07-29 09:50:00,767.53,767.89,766.23,766.47,3945.0,735.5241,735.8691,734.2783,734.5083,3945.0
2021-07-29 09:55:00,766.96,766.96,764.25,765.22,5080.0,734.9779,734.9779,732.3809,733.3104,5080.0
2021-07-29 10:00:00,765.6,765.82,763.7,763.91,7634.0,733.6746,733.8854,731.8538,732.055,7634.0
2021-07-29 10:05:00,763.74,764.01,762.78,762.78,6535.0,731.8921,732.1509,730.9722,730.9722,6535.0
2021-07-29 10:10:00,762.21,765.59,761.85,765.59,8014.0,730.4259,733.665,730.0809,733.665,8014.0
2021-07-29 10:15:00,765.46,767.32,765.13,767.32,8960.0,733.5404,735.3229,733.2242,735.3229,8960.0
2021-07-29 10:20:00,767.1,767.89,765.9,766.89,2701.0,735.112,735.8691,733.9621,734.9108,2701.0
2021-07-29 10:25:00,766.45,766.99,765.88,766.48,5764.0,734.4891,735.0066,733.9429,734.5179,5764.0
2021-07-29 10:30:00,766.49,766.83,766.24,766.38,2980.0,734.5275,734.8533,734.2879,734.422,2980.0
2021-07-29 10:35:00,766.58,767.79,765.82,766.61,3701.0,734.6137,735.7733,733.8854,734.6425,3701.0
2021-07-29 10:40:00,766.57,767.28,766.16,766.35,5426.0,734.6041,735.2845,734.2112,734.3933,5426.0
2021-07-29 10:45:00,766.78,766.78,765.82,766.02,1081.0,734.8054,734.8054,733.8854,734.0771,1081.0
2021-07-29 10:50:00,766.24,766.24,765.55,766.01,1700.0,734.2879,734.2879,733.6267,734.0675,1700.0
2021-07-29 10:55:00,765.86,765.97,765.28,765.77,3465.0,733.9237,734.0291,733.3679,733.8375,3465.0
2021-07-29 11:00:00,765.75,765.88,765.46,765.46,3410.0,733.8183,733.9429,733.5404,733.5404,3410.0
2021-07-29 11:05:00,765.3,765.65,764.94,765.65,2580.0,733.3871,733.7225,733.0421,733.7225,2580.0
2021-07-29 11:10:00,765.85,766.0,763.6,763.74,2845.0,733.9141,734.0579,731.758,731.8921,2845.0
2021-07-29 11:15:00,763.81,764.14,763.23,763.84,3099.0,731.9592,732.2755,731.4034,731.988,3099.0
2021-07-29 11:20:00,763.88,764.26,763.58,764.04,3167.0,732.0263,732.3905,731.7388,732.1796,3167.0
2021-07-29 11:25:00,764.03,764.33,763.87,764.32,1966.0,732.17,732.4575,732.0167,732.448,1966.0
2021-07-29 11:30:00,764.15,764.16,762.68,763.38,9847.0,732.285,732.2946,730.8763,731.5471,9847.0
2021-07-29 11:35:00,763.45,764.0,762.15,762.92,4147.0,731.6142,732.1413,730.3684,731.1063,4147.0
2021-07-29 11:40:00,762.81,763.43,762.81,763.43,400.0,731.0009,731.5951,731.0009,731.5951,400.0
2021-07-29 11:45:00,763.41,765.37,763.41,763.68,5918.0,731.5759,733.4542,731.5759,731.8346,5918.0
2021-07-29 11:50:00,763.93,763.93,762.67,762.67,600.0,732.0742,732.0742,730.8668,730.8668,600.0
2021-07-29 11:55:00,763.13,763.13,762.8,762.8,300.0,731.3076,731.3076,730.9913,730.9913,300.0
2021-07-29 12:00:00,762.74,763.05,762.44,762.44,1438.0,730.9338,731.2309,730.6463,730.6463,1438.0
2021-07-29 12:05:00,762.85,763.89,762.85,763.89,1339.0,731.0392,732.0359,731.0392,732.0359,1339.0
2021-07-29 12:10:00,763.15,763.63,762.9,763.63,2200.0,731.3267,731.7867,731.0872,731.7867,2200.0
2021-07-29 12:15:00,764.0,764.0,763.71,763.99,2859.0,732.1413,732.1413,731.8634,732.1317,2859.0
2021-07-29 12:20:00,763.8,764.0,763.01,763.16,7841.0,731.9496,732.1413,731.1926,731.3363,7841.0
2021-07-29 12:25:00,763.1,763.19,762.66,762.66,1100.0,731.2788,731.3651,730.8572,730.8572,1100.0
2021-07-29 12:30:00,762.65,762.79,762.6,762.61,1354.0,730.8476,730.9818,730.7997,730.8093,1354.0
2021-07-29 12:35:00,762.67,763.23,762.33,763.22,900.0,730.8668,731.4034,730.5409,731.3938,900.0
2021-07-29 12:40:00,762.79,762.79,761.99,761.99,1500.0,730.9818,730.9818,730.2151,730.2151,1500.0
2021-07-29 12:45:00,761.87,762.2,761.83,762.2,1236.0,730.1001,730.4164,730.0618,730.4164,1236.0
2021-07-29 12:50:00,762.31,762.86,762.31,762.86,700.0,730.5218,731.0488,730.5218,731.0488,700.0
2021-07-29 12:55:00,762.71,762.86,762.61,762.86,1210.0,730.9051,731.0488,730.8093,731.0488,1210.0
2021-07-29 13:00:00,763.12,764.0,763.1,763.91,4030.0,731.298,732.1413,731.2788,732.055,4030.0
2021-07-29 13:05:00,763.98,764.0,762.63,763.86,6596.0,732.1221,732.1413,730.8284,732.0071,6596.0
2021-07-29 13:10:00,763.42,763.99,762.57,762.68,8619.0,731.5855,732.1317,730.7709,730.8763,8619.0
2021-07-29 13:15:00,762.58,762.73,761.75,762.4,2762.0,730.7805,730.9243,729.9851,730.608,2762.0
2021-07-29 13:20:00,762.4,762.4,759.85,760.44,16671.0,730.608,730.608,728.1643,728.7297,16671.0
2021-07-29 13:25:00,760.42,762.14,760.4,762.13,6156.0,728.7106,730.3589,728.6914,730.3493,6156.0
2021-07-29 13:30:00,761.48,762.08,761.4,761.46,6220.0,729.7264,730.3014,729.6497,729.7072,6220.0
2021-07-29 13:35:00,761.58,762.67,761.2,762.67,1869.0,729.8222,730.8668,729.4581,730.8668,1869.0
2021-07-29 13:40:00,762.67,762.67,762.67,762.67,0.0,730.8668,730.8668,730.8668,730.8668,0.0
2021-07-29 13:45:00,763.09,763.09,762.53,762.53,2620.0,731.2692,731.2692,730.7326,730.7326,2620.0
2021-07-29 13:50:00,762.57,763.0,762.45,763.0,600.0,730.7709,731.183,730.6559,731.183,600.0
2021-07-29 13:55:00,763.17,763.17,761.31,762.11,8020.0,731.3459,731.3459,729.5635,730.3301,8020.0
2021-07-29 14:00:00,763.08,763.13,762.31,763.0,1000.0,731.2597,731.3076,730.5218,731.183,1000.0
2021-07-29 14:05:00,762.44,762.88,762.43,762.88,200.0,730.6463,731.068,730.6368,731.068,200.0
2021-07-29 14:10:00,762.46,763.11,762.46,763.11,700.0,730.6655,731.2884,730.6655,731.2884,700.0
2021-07-29 14:15:00,762.99,763.7,762.74,763.06,4028.0,731.1734,731.8538,730.9338,731.2405,4028.0
2021-07-29 14:20:00,763.08,763.08,762.49,762.53,800.0,731.2597,731.2597,730.6943,730.7326,800.0
2021-07-29 14:25:00,762.75,762.79,762.75,762.79,200.0,730.9434,730.9818,730.9434,730.9818,200.0
2021-07-29 14:30:00,763.27,763.3,762.55,762.65,3048.0,731.4417,731.4705,730.7518,730.8476,3048.0
2021-07-29 14:35:00,762.65,762.76,762.28,762.76,900.0,730.8476,730.953,730.493,730.953,900.0
2021-07-29 14:40:00,762.43,762.9,762.43,762.76,1008.0,730.6368,731.0872,730.6368,730.953,1008.0
2021-07-29 14:45:00,762.06,763.28,762.06,762.46,2600.0,730.2822,731.4513,730.2822,730.6655,2600.0
2021-07-29 14:50:00,762.83,763.72,762.75,763.19,647.0,731.0201,731.873,730.9434,731.3651,647.0
2021-07-29 14:55:00,762.62,763.5,762.62,763.5,300.0,730.8188,731.6621,730.8188,731.6621,300.0
2021-07-29 15:00:00,763.92,764.32,763.5,763.5,2000.0,732.0646,732.448,731.6621,731.6621,2000.0
2021-07-29 15:05:00,763.23,764.79,763.23,764.66,1145.0,731.4034,732.8984,731.4034,732.7738,1145.0
2021-07-29 15:10:00,764.96,765.32,764.71,764.81,1100.0,733.0613,733.4063,732.8217,732.9175,1100.0
2021-07-29 15:15:00,764.92,765.33,764.56,764.56,3387.0,733.0229,733.4158,732.6779,732.6779,3387.0
2021-07-29 15:20:00,764.44,764.44,764.03,764.03,200.0,732.5629,732.5629,732.17,732.17,200.0
2021-07-29 15:25:00,763.71,763.76,763.38,763.38,702.0,731.8634,731.9113,731.5471,731.5471,702.0
2021-07-29 15:30:00,763.54,763.9,763.19,763.9,1526.0,731.7005,732.0455,731.3651,732.0455,1526.0
2021-07-29 15:35:00,765.0,765.0,764.1,764.61,776.0,733.0996,733.0996,732.2371,732.7259,776.0
2021-07-29 15:40:00,764.44,765.31,764.23,765.11,2904.0,732.5629,733.3967,732.3617,733.205,2904.0
2021-07-29 15:45:00,765.38,765.78,765.33,765.46,2100.0,733.4637,733.8471,733.4158,733.5404,2100.0
2021-07-29 15:50:00,765.49,766.87,765.39,766.72,9345.0,733.5692,734.8916,733.4733,734.7479,9345.0
2021-07-29 15:55:00,766.47,766.93,765.54,765.71,14891.0,734.5083,734.9491,733.6171,733.78,14891.0
2021-07-30 09:30:00,761.2,763.48,760.09,763.38,30044.0,729.4581,731.643,728.3943,731.5471,30044.0
2021-07-30 09:35:00,763.57,766.09,763.18,765.7,15639.0,731.7292,734.1441,731.3555,733.7704,15639.0
2021-07-30 09:40:00,765.45,766.79,764.15,766.54,8236.0,733.5308,734.815,732.285,734.5754,8236.0
2021-07-30 09:45:00,767.3,767.74,765.73,765.87,7614.0,735.3037,735.7253,733.7992,733.9333,7614.0
2021-07-30 09:50:00,765.87,766.95,765.0,765.53,6285.0,733.9333,734.9683,733.0996,733.6075,6285.0
2021-07-30 09:55:00,765.82,766.03,765.04,765.92,4005.0,733.8854,734.0866,733.1379,733.9812,4005.0
2021-07-30 10:00:00,766.31,768.24,766.16,768.05,7937.0,734.355,736.2045,734.2112,736.0224,7937.0
2021-07-30 10:05:00,768.23,768.7,767.81,767.81,3760.0,736.1949,736.6453,735.7924,735.7924,3760.0
2021-07-30 10:10:00,767.93,768.0,766.3,768.0,2570.0,735.9074,735.9745,734.3454,735.9745,2570.0
2021-07-30 10:15:00,767.98,768.15,764.82,765.17,3978.0,735.9553,736.1182,732.9271,733.2625,3978.0
2021-07-30 10:20:00,765.19,765.33,764.23,764.58,4601.0,733.2817,733.4158,732.3617,732.6971,4601.0
2021-07-30 10:25:00,764.66,765.32,763.62,763.73,4055.0,732.7738,733.4063,731.7771,731.8826,4055.0
2021-07-30 10:30:00,763.83,763.85,761.94,762.08,6789.0,731.9784,731.9975,730.1672,730.3014,6789.0
2021-07-30 10:35:00,762.04,763.05,761.61,762.3,5441.0,730.263,731.2309,729.851,730.5122,5441.0
2021-07-30 10:40:00,762.82,763.71,762.62,763.28,2700.0,731.0105,731.8634,730.8188,731.4513,2700.0
2021-07-30 10:45:00,763.32,763.51,761.26,761.26,2450.0,731.4897,731.6717,729.5156,729.5156,2450.0
2021-07-30 10:50:00,761.1,762.45,760.81,760.81,1970.0,729.3622,730.6559,729.0843,729.0843,1970.0
2021-07-30 10:55:00,760.92,761.11,760.52,760.59,2759.0,729.1897,729.3718,728.8064,728.8735,2759.0
2021-07-30 11:00:00,760.29,760.29,758.76,759.89,7253.0,728.586,728.586,727.1198,728.2027,7253.0
2021-07-30 11:05:00,759.52,761.03,759.07,760.92,2558.0,727.8481,729.2951,727.4169,729.1897,2558.0
2021-07-30 11:10:00,760.71,760.79,759.64,760.36,3034.0,728.9885,729.0652,727.9631,728.6531,3034.0
2021-07-30 11:15:00,760.03,760.27,759.2,760.24,4199.0,728.3368,728.5668,727.5415,728.5381,4199.0
2021-07-30 11:20:00,760.28,761.74,760.21,761.71,4256.0,728.5764,729.9755,728.5093,729.9468,4256.0
2021-07-30 11:25:00,761.25,761.25,760.3,760.72,2653.0,729.506,729.506,728.5956,728.9981,2653.0
2021-07-30 11:30:00,760.62,760.62,757.85,757.85,3806.0,728.9022,728.9022,726.2477,726.2477,3806.0
2021-07-30 11:35:00,757.75,759.16,757.28,757.41,4768.0,726.1519,727.5031,725.7015,725.8261,4768.0
2021-07-30 11:40:00,757.51,757.77,756.79,757.1,3562.0,725.9219,726.1711,725.232,725.529,3562.0
2021-07-30 11:45:00,757.82,757.82,757.27,757.44,2500.0,726.219,726.219,725.6919,725.8548,2500.0
2021-07-30 11:50:00,757.56,758.9,757.55,757.58,2700.0,725.9698,727.254,725.9603,725.989,2700.0
2021-07-30 11:55:00,758.49,758.5,757.72,758.06,871.0,726.8611,726.8706,726.1232,726.449,871.0
2021-07-30 12:00:00,758.0,759.33,758.0,758.91,400.0,726.3915,727.666,726.3915,727.2635,400.0
2021-07-30 12:05:00,758.93,759.89,758.78,759.65,900.0,727.2827,728.2027,727.139,727.9727,900.0
2021-07-30 12:10:00,759.96,760.02,759.74,759.9,400.0,728.2698,728.3273,728.0589,728.2123,400.0
2021-07-30 12:15:00,761.16,761.29,760.7,760.7,500.0,729.4197,729.5443,728.9789,728.9789,500.0
2021-07-30 12:20:00,761.19,761.65,760.68,760.68,900.0,729.4485,729.8893,728.9597,728.9597,900.0
2021-07-30 12:25:00,761.16,761.16,761.0,761.09,500.0,729.4197,729.4197,729.2664,729.3526,500.0
2021-07-30 12:30:00,761.51,761.65,761.22,761.65,300.0,729.7551,729.8893,729.4772,729.8893,300.0
2021-07-30 12:35:00,762.05,762.38,762.04,762.15,2062.0,730.2726,730.5888,730.263,730.3684,2062.0
2021-07-30 12:40:00,762.58,762.73,761.62,761.62,900.0,730.7805,730.9243,729.8605,729.8605,900.0
2021-07-30 12:45:00,763.21,763.3,763.21,763.3,400.0,731.3842,731.4705,731.3842,731.4705,400.0
2021-07-30 12:50:00,762.8,762.94,762.8,762.94,200.0,730.9913,731.1255,730.9913,731.1255,200.0
2021-07-30 12:55:00,763.0,763.75,763.0,763.75,1409.0,731.183,731.9017,731.183,731.9017,1409.0
2021-07-30 13:00:00,763.68,763.68,763.12,763.12,300.0,731.8346,731.8346,731.298,731.298,300.0
2021-07-30 13:05:00,763.23,764.71,763.05,764.71,4208.0,731.4034,732.8217,731.2309,732.8217,4208.0
2021-07-30 13:10:00,764.2,764.95,764.2,764.55,400.0,732.333,733.0517,732.333,732.6684,400.0
2021-07-30 13:15:00,764.01,764.02,764.01,764.02,224.0,732.1509,732.1605,732.1509,732.1605,224.0
2021-07-30 13:20:00,763.37,763.37,762.29,762.53,700.0,731.5376,731.5376,730.5026,730.7326,700.0
2021-07-30 13:25:00,762.5,764.23,762.5,764.23,2925.0,730.7038,732.3617,730.7038,732.3617,2925.0
2021-07-30 13:30:00,763.84,764.37,763.4,764.36,700.0,731.988,732.4959,731.5663,732.4863,700.0
2021-07-30 13:35:00,764.0,764.71,764.0,764.7,1337.0,732.1413,732.8217,732.1413,732.8121,1337.0
2021-07-30 13:40:00,764.47,764.47,764.14,764.3,1413.0,732.5917,732.5917,732.2755,732.4288,1413.0
2021-07-30 13:45:00,763.36,763.61,763.23,763.55,1075.0,731.528,731.7676,731.4034,731.7101,1075.0
2021-07-30 13:50:00,763.19,763.81,763.19,763.57,550.0,731.3651,731.9592,731.3651,731.7292,550.0
2021-07-30 13:55:00,763.73,764.45,763.73,763.86,912.0,731.8826,732.5725,731.8826,732.0071,912.0
2021-07-30 14:00:00,764.31,764.31,764.31,764.31,100.0,732.4384,732.4384,732.4384,732.4384,100.0
2021-07-30 14:05:00,764.21,764.59,763.92,764.58,500.0,732.3425,732.7067,732.0646,732.6971,500.0
2021-07-30 14:10:00,764.84,765.19,764.83,765.19,1920.0,732.9463,733.2817,732.9367,733.2817,1920.0
2021-07-30 14:15:00,764.94,765.15,764.47,765.15,2610.0,733.0421,733.2433,732.5917,733.2433,2610.0
2021-07-30 14:20:00,765.23,766.12,765.22,765.72,1414.0,733.32,734.1729,733.3104,733.7896,1414.0
2021-07-30 14:25:00,766.07,766.24,765.15,765.15,1500.0,734.125,734.2879,733.2433,733.2433,1500.0
2021-07-30 14:30:00,765.19,765.72,765.19,765.34,652.0,733.2817,733.7896,733.2817,733.4254,652.0
2021-07-30 14:35:00,765.03,765.03,764.26,764.33,490.0,733.1283,733.1283,732.3905,732.4575,490.0
2021-07-30 14:40:00,764.36,764.43,763.72,764.43,401.0,732.4863,732.5534,731.873,732.5534,401.0
2021-07-30 14:45:00,764.42,765.23,764.42,764.72,400.0,732.5438,733.32,732.5438,732.8313,400.0
2021-07-30 14:50:00,765.95,765.97,765.5,765.5,1000.0,734.01,734.0291,733.5787,733.5787,1000.0
2021-07-30 14:55:00,766.04,766.22,765.64,765.7,5960.0,734.0962,734.2687,733.7129,733.7704,5960.0
2021-07-30 15:00:00,766.06,766.42,765.69,765.95,2438.0,734.1154,734.4604,733.7608,734.01,2438.0
2021-07-30 15:05:00,765.63,766.23,765.55,765.7,1346.0,733.7033,734.2783,733.6267,733.7704,1346.0
2021-07-30 15:10:00,765.75,766.12,765.74,766.12,932.0,733.8183,734.1729,733.8087,734.1729,932.0
2021-07-30 15:15:00,766.14,766.46,765.91,766.08,1736.0,734.1921,734.4987,733.9716,734.1346,1736.0
2021-07-30 15:20:00,766.15,766.15,764.85,765.44,700.0,734.2016,734.2016,732.9558,733.5212,700.0
2021-07-30 15:25:00,765.1,765.34,764.95,764.95,1162.0,733.1954,733.4254,733.0517,733.0517,1162.0
2021-07-30 15:30:00,764.99,765.63,764.71,764.97,1524.0,733.09,733.7033,732.8217,733.0708,1524.0
2021-07-30 15:35:00,764.82,765.04,763.73,764.79,1400.0,732.9271,733.1379,731.8826,732.8984,1400.0
2021-07-30 15:40:00,764.79,765.11,763.84,764.97,2786.0,732.8984,733.205,731.988,733.0708,2786.0
2021-07-30 15:45:00,764.71,764.72,764.27,764.72,2427.0,732.8217,732.8313,732.4,732.8313,2427.0
2021-07-30 15:50:00,765.46,766.46,765.15,765.88,2925.0,733.5404,734.4987,733.2433,733.9429,2925.0
2021-07-30 15:55:00,765.27,766.84,765.26,766.37,8171.0,733.3583,734.8629,733.3488,734.4125,8171.0
2021-08-02 09:30:00,770.81,773.33,770.81,773.33,30971.0,738.6673,741.0822,738.6673,741.0822,30971.0
2021-08-02 09:35:00,773.33,773.87,771.2,773.56,6804.0,741.0822,741.5997,739.0411,741.3026,6804.0
2021-08-02 09:40:00,772.66,773.35,771.48,771.72,6080.0,740.4402,741.1014,739.3094,739.5394,6080.0
2021-08-02 09:45:00,772.03,773.0,771.48,771.56,6128.0,739.8364,740.766,739.3094,739.386,6128.0
2021-08-02 09:50:00,770.21,771.31,769.19,771.1,3490.0,738.0923,739.1465,737.1149,738.9452,3490.0
2021-08-02 09:55:00,771.38,772.23,771.1,771.1,3523.0,739.2135,740.0281,738.9452,738.9452,3523.0
2021-08-02 10:00:00,770.79,772.47,770.68,770.97,5515.0,738.6482,740.2581,738.5427,738.8206,5515.0
2021-08-02 10:05:00,770.99,771.0,769.06,769.97,13417.0,738.8398,738.8494,736.9903,737.8623,13417.0
2021-08-02 10:10:00,771.07,771.86,771.07,771.86,2709.0,738.9165,739.6735,738.9165,739.6735,2709.0
2021-08-02 10:15:00,771.86,773.04,771.84,771.91,5240.0,739.6735,740.8043,739.6544,739.7214,5240.0
2021-08-02 10:20:00,771.97,772.85,771.74,772.02,2067.0,739.7789,740.6223,739.5585,739.8269,2067.0
2021-08-02 10:25:00,771.94,772.55,771.35,771.6,2312.0,739.7502,740.3348,739.1848,739.4244,2312.0
2021-08-02 10:30:00,772.33,772.52,770.99,770.99,1114.0,740.1239,740.306,738.8398,738.8398,1114.0
2021-08-02 10:35:00,771.54,772.74,771.54,772.27,5373.0,739.3669,740.5168,739.3669,740.0664,5373.0
2021-08-02 10:40:00,772.28,772.52,771.64,772.38,7321.0,740.076,740.306,739.4627,740.1718,7321.0
2021-08-02 10:45:00,772.77,774.37,772.75,774.37,3641.0,740.5456,742.0789,740.5264,742.0789,3641.0
2021-08-02 10:50:00,774.65,775.2,774.44,775.2,2250.0,742.3472,742.8743,742.1459,742.8743,2250.0
2021-08-02 10:55:00,775.23,775.45,774.74,775.45,2000.0,742.903,743.1138,742.4334,743.1138,2000.0
2021-08-02 11:00:00,775.06,775.34,774.61,775.17,2725.0,742.7401,743.0084,742.3089,742.8455,2725.0
2021-08-02 11:05:00,775.23,775.84,775.23,775.61,2100.0,742.903,743.4876,742.903,743.2672,2100.0
2021-08-02 11:10:00,775.44,775.66,775.07,775.08,1840.0,743.1042,743.3151,742.7497,742.7593,1840.0
2021-08-02 11:15:00,775.27,775.35,774.9,775.06,2065.0,742.9413,743.018,742.5868,742.7401,2065.0
2021-08-02 11:20:00,774.91,775.37,774.38,775.26,4422.0,742.5963,743.0372,742.0884,742.9318,4422.0
2021-08-02 11:25:00,775.15,775.34,774.27,774.88,6878.0,742.8263,743.0084,741.983,742.5676,6878.0
2021-08-02 11:30:00,774.75,774.86,773.99,774.86,3863.0,742.443,742.5484,741.7147,742.5484,3863.0
2021-08-02 11:35:00,774.5,775.79,774.5,775.45,763.0,742.2034,743.4397,742.2034,743.1138,763.0
2021-08-02 11:40:00,775.32,775.32,774.25,774.25,1400.0,742.9893,742.9893,741.9639,741.9639,1400.0
2021-08-02 11:45:00,774.74,774.74,774.42,774.42,500.0,742.4334,742.4334,742.1268,742.1268,500.0
2021-08-02 11:50:00,773.88,774.29,773.64,773.64,1523.0,741.6093,742.0022,741.3793,741.3793,1523.0
2021-08-02 11:55:00,773.86,773.94,772.97,772.97,905.0,741.5901,741.6668,740.7372,740.7372,905.0
2021-08-02 12:00:00,772.0,772.5,771.62,772.0,2719.0,739.8077,740.2868,739.4435,739.8077,2719.0
2021-08-02 12:05:00,772.21,772.24,770.0,770.0,2864.0,740.0089,740.0377,737.8911,737.8911,2864.0
2021-08-02 12:10:00,769.88,771.35,769.78,771.35,1855.0,737.7761,739.1848,737.6803,739.1848,1855.0
2021-08-02 12:15:00,772.16,772.96,770.97,772.96,1329.0,739.961,740.7277,738.8206,740.7277,1329.0
2021-08-02 12:20:00,772.68,773.17,772.38,773.17,1709.0,740.4593,740.9289,740.1718,740.9289,1709.0
2021-08-02 12:25:00,773.11,773.11,771.24,771.24,2211.0,740.8714,740.8714,739.0794,739.0794,2211.0
2021-08-02 12:30:00,771.24,772.26,771.24,772.19,500.0,739.0794,740.0569,739.0794,739.9898,500.0
2021-08-02 12:35:00,772.29,772.5,772.02,772.24,1400.0,740.0856,740.2868,739.8269,740.0377,1400.0
2021-08-02 12:40:00,772.68,773.0,771.84,772.17,1600.0,740.4593,740.766,739.6544,739.9706,1600.0
2021-08-02 12:45:00,772.3,772.69,770.49,770.81,2200.0,740.0952,740.4689,738.3607,738.6673,2200.0
2021-08-02 12:50:00,770.88,772.92,770.72,772.34,3650.0,738.7344,740.6893,738.5811,740.1335,3650.0
2021-08-02 12:55:00,771.16,771.58,771.15,771.58,1310.0,739.0027,739.4052,738.9931,739.4052,1310.0
2021-08-02 13:00:00,771.64,772.76,771.37,772.76,2195.0,739.4627,740.536,739.204,740.536,2195.0
2021-08-02 13:05:00,772.88,772.89,771.53,771.83,1900.0,740.651,740.6606,739.3573,739.6448,1900.0
2021-08-02 13:10:00,772.19,772.8,772.19,772.65,800.0,739.9898,740.5743,739.9898,740.4306,800.0
2021-08-02 13:15:00,772.73,773.98,772.73,773.98,1613.0,740.5073,741.7051,740.5073,741.7051,1613.0
2021-08-02 13:20:00,773.94,774.11,773.83,774.11,1478.0,741.6668,741.8297,741.5614,741.8297,1478.0
2021-08-02 13:25:00,774.53,774.58,773.81,773.81,1300.0,742.2322,742.2801,741.5422,741.5422,1300.0
2021-08-02 13:30:00,773.99,774.81,773.18,773.19,2439.0,741.7147,742.5005,740.9385,740.9481,2439.0
2021-08-02 13:35:00,773.43,773.43,773.06,773.06,300.0,741.1781,741.1781,740.8235,740.8235,300.0
2021-08-02 13:40:00,773.06,773.06,773.06,773.06,0.0,740.8235,740.8235,740.8235,740.8235,0.0
2021-08-02 13:45:00,773.31,773.66,772.74,773.21,1064.0,741.0631,741.3985,740.5168,740.9672,1064.0
2021-08-02 13:50:00,772.95,773.26,772.59,772.98,1178.0,740.7181,741.0152,740.3731,740.7468,1178.0
2021-08-02 13:55:00,772.72,773.59,772.72,773.22,874.0,740.4977,741.3314,740.4977,740.9768,874.0
2021-08-02 14:00:00,773.24,773.31,773.24,773.31,200.0,740.996,741.0631,740.996,741.0631,200.0
2021-08-02 14:05:00,773.49,773.6,772.91,773.17,1215.0,741.2356,741.341,740.6797,740.9289,1215.0
2021-08-02 14:10:00,773.21,773.55,773.16,773.55,700.0,740.9672,741.2931,740.9193,741.2931,700.0
2021-08-02 14:15:00,773.43,773.64,773.33,773.33,300.0,741.1781,741.3793,741.0822,741.0822,300.0
2021-08-02 14:20:00,773.37,773.37,772.99,773.11,800.0,741.1206,741.1206,740.7564,740.8714,800.0
2021-08-02 14:25:00,772.83,773.12,772.24,772.24,6092.0,740.6031,740.881,740.0377,740.0377,6092.0
2021-08-02 14:30:00,772.21,772.81,771.86,772.44,1896.0,740.0089,740.5839,739.6735,740.2293,1896.0
2021-08-02 14:35:00,772.5,772.92,772.5,772.57,350.0,740.2868,740.6893,740.2868,740.3539,350.0
2021-08-02 14:40:00,773.12,773.45,772.52,773.45,1200.0,740.881,741.1972,740.306,741.1972,1200.0
2021-08-02 14:45:00,773.48,773.48,772.76,772.79,1280.0,741.226,741.226,740.536,740.5648,1280.0
2021-08-02 14:50:00,773.11,773.6,773.06,773.28,1353.0,740.8714,741.341,740.8235,741.0343,1353.0
2021-08-02 14:55:00,773.61,774.02,773.48,773.53,925.0,741.3506,741.7435,741.226,741.2739,925.0
2021-08-02 15:00:00,773.44,774.0,773.41,773.89,1601.0,741.1876,741.7243,741.1589,741.6189,1601.0
2021-08-02 15:05:00,773.34,773.34,773.0,773.0,400.0,741.0918,741.0918,740.766,740.766,400.0
2021-08-02 15:10:00,773.17,773.42,772.15,773.07,2543.0,740.9289,741.1685,739.9514,740.8331,2543.0
2021-08-02 15:15:00,772.88,773.04,772.56,772.56,1000.0,740.651,740.8043,740.3443,740.3443,1000.0
2021-08-02 15:20:00,772.35,772.56,772.0,772.0,1000.0,740.1431,740.3443,739.8077,739.8077,1000.0
2021-08-02 15:25:00,772.01,772.26,770.81,771.0,2355.0,739.8173,740.0569,738.6673,738.8494,2355.0
2021-08-02 15:30:00,770.61,771.0,770.33,770.75,1539.0,738.4757,738.8494,738.2073,738.6098,1539.0
2021-08-02 15:35:00,770.7,771.0,770.35,770.45,3381.0,738.5619,738.8494,738.2265,738.3223,3381.0
2021-08-02 15:40:00,770.4,771.04,769.62,769.62,2936.0,738.2744,738.8877,737.5269,737.5269,2936.0
2021-08-02 15:45:00,769.37,769.99,768.67,768.93,2200.0,737.2874,737.8815,736.6166,736.8657,2200.0
2021-08-02 15:50:00,769.29,769.45,768.41,769.44,5365.0,737.2107,737.364,736.3674,737.3544,5365.0
2021-08-02 15:55:00,769.73,769.76,769.01,769.34,11129.0,737.6324,737.6611,736.9424,737.2586,11129.0
2021-08-03 09:30:00,770.53,771.98,769.35,771.47,21064.0,738.399,739.7885,737.2682,739.2998,21064.0
2021-08-03 09:35:00,771.54,771.77,770.22,771.29,11019.0,739.3669,739.5873,738.1019,739.1273,11019.0
2021-08-03 09:40:00,771.43,773.74,770.78,773.25,7980.0,739.2615,741.4751,738.6386,741.0056,7980.0
2021-08-03 09:45:00,773.5,775.3,773.37,774.79,10922.0,741.2451,742.9701,741.1206,742.4814,10922.0
2021-08-03 09:50:00,774.9,775.14,771.75,771.94,4724.0,742.5868,742.8168,739.5681,739.7502,4724.0
2021-08-03 09:55:00,771.84,771.84,769.78,769.98,6012.0,739.6544,739.6544,737.6803,737.8719,6012.0
2021-08-03 10:00:00,770.65,773.0,770.41,772.02,7369.0,738.514,740.766,738.284,739.8269,7369.0
2021-08-03 10:05:00,772.05,772.05,768.03,768.03,9121.0,739.8556,739.8556,736.0032,736.0032,9121.0
2021-08-03 10:10:00,767.72,769.83,767.51,769.81,7000.0,735.7062,737.7282,735.5049,737.709,7000.0
2021-08-03 10:15:00,769.46,772.32,769.3,772.32,3780.0,737.3736,740.1144,737.2203,740.1144,3780.0
2021-08-03 10:20:00,772.58,774.37,772.48,774.29,3120.0,740.3635,742.0789,740.2677,742.0022,3120.0
2021-08-03 10:25:00,774.19,774.37,773.48,773.85,4139.0,741.9064,742.0789,741.226,741.5806,4139.0
2021-08-03 10:30:00,774.08,774.08,771.99,771.99,2210.0,741.801,741.801,739.7981,739.7981,2210.0
2021-08-03 10:35:00,771.8,773.46,771.79,773.41,3900.0,739.616,741.2068,739.6065,741.1589,3900.0
2021-08-03 10:40:00,773.53,773.67,772.38,773.1,2129.0,741.2739,741.4081,740.1718,740.8618,2129.0
2021-08-03 10:45:00,772.99,774.39,772.13,774.38,4635.0,740.7564,742.098,739.9323,742.0884,4635.0
2021-08-03 10:50:00,775.0,775.17,774.01,774.39,7019.0,742.6826,742.8455,741.7339,742.098,7019.0
2021-08-03 10:55:00,773.99,774.5,773.75,773.85,4190.0,741.7147,742.2034,741.4847,741.5806,4190.0
2021-08-03 11:00:00,773.96,774.84,773.96,774.29,2500.0,741.686,742.5293,741.686,742.0022,2500.0
2021-08-03 11:05:00,774.13,774.13,773.27,773.27,3219.0,741.8489,741.8489,741.0247,741.0247,3219.0
2021-08-03 11:10:00,773.18,773.58,771.92,772.4,5581.0,740.9385,741.3218,739.731,740.191,5581.0
2021-08-03 11:15:00,771.74,772.37,770.99,770.99,3114.0,739.5585,740.1623,738.8398,738.8398,3114.0
2021-08-03 11:20:00,771.08,771.63,770.84,771.3,3406.0,738.9261,739.4531,738.6961,739.1369,3406.0
2021-08-03 11:25:00,771.26,771.99,770.58,771.47,4313.0,739.0986,739.7981,738.4469,739.2998,4313.0
2021-08-03 11:30:00,771.79,772.15,771.22,772.15,6953.0,739.6065,739.9514,739.0602,739.9514,6953.0
2021-08-03 11:35:00,772.13,772.3,771.03,771.53,2707.0,739.9323,740.0952,738.8781,739.3573,2707.0
2021-08-03 11:40:00,771.95,774.61,771.94,774.61,5727.0,739.7598,742.3089,739.7502,742.3089,5727.0
2021-08-03 11:45:00,774.78,775.5,774.78,775.43,2511.0,742.4718,743.1617,742.4718,743.0947,2511.0
2021-08-03 11:50:00,776.0,776.5,775.5,776.35,1485.0,743.6409,744.12,743.1617,743.9763,1485.0
2021-08-03 11:55:00,776.75,778.0,776.75,777.51,4182.0,744.3596,745.5575,744.3596,745.0879,4182.0
2021-08-03 12:00:00,777.51,777.51,777.51,777.51,0.0,745.0879,745.0879,745.0879,745.0879,0.0
2021-08-03 12:05:00,777.41,777.6,776.51,776.51,862.0,744.9921,745.1742,744.1296,744.1296,862.0
2021-08-03 12:10:00,776.52,776.71,775.9,775.9,800.0,744.1392,744.3213,743.5451,743.5451,800.0
2021-08-03 12:15:00,776.12,776.76,775.06,775.06,1200.0,743.7559,744.3692,742.7401,742.7401,1200.0
2021-08-03 12:20:00,775.18,775.18,774.91,775.15,400.0,742.8551,742.8551,742.5963,742.8263,400.0
2021-08-03 12:25:00,774.6,774.88,774.51,774.88,300.0,742.2993,742.5676,742.213,742.5676,300.0
2021-08-03 12:30:00,774.79,776.0,774.78,775.99,1330.0,742.4814,743.6409,742.4718,743.6313,1330.0
2021-08-03 12:35:00,776.13,776.13,775.83,775.98,700.0,743.7655,743.7655,743.478,743.6217,700.0
2021-08-03 12:40:00,775.87,776.37,775.43,775.43,1000.0,743.5163,743.9955,743.0947,743.0947,1000.0
2021-08-03 12:45:00,775.66,775.67,775.35,775.35,200.0,743.3151,743.3247,743.018,743.018,200.0
2021-08-03 12:50:00,775.43,775.44,774.4,774.41,1350.0,743.0947,743.1042,742.1076,742.1172,1350.0
2021-08-03 12:55:00,775.34,776.01,775.34,776.01,1000.0,743.0084,743.6505,743.0084,743.6505,1000.0
2021-08-03 13:00:00,776.01,776.01,776.01,776.01,0.0,743.6505,743.6505,743.6505,743.6505,0.0
2021-08-03 13:05:00,777.32,777.73,777.31,777.67,900.0,744.9059,745.2988,744.8963,745.2413,900.0
2021-08-03 13:10:00,776.44,776.6,776.44,776.6,425.0,744.0625,744.2159,744.0625,744.2159,425.0
2021-08-03 13:15:00,776.36,776.36,775.71,775.71,920.0,743.9859,743.9859,743.363,743.363,920.0
2021-08-03 13:20:00,775.5,775.5,775.5,775.5,180.0,743.1617,743.1617,743.1617,743.1617,180.0
2021-08-03 13:25:00,774.83,774.83,774.83,774.83,100.0,742.5197,742.5197,742.5197,742.5197,100.0
2021-08-03 13:30:00,775.88,776.32,775.64,775.64,1893.0,743.5259,743.9476,743.2959,743.2959,1893.0
2021-08-03 13:35:00,776.48,776.48,775.58,776.14,1534.0,744.1009,744.1009,743.2384,743.7751,1534.0
2021-08-03 13:40:00,775.18,775.91,775.18,775.91,904.0,742.8551,743.5546,742.8551,743.5546,904.0
2021-08-03 13:45:00,775.48,775.71,775.48,775.56,900.0,743.1426,743.363,743.1426,743.2192,900.0
2021-08-03 13:50:00,774.92,775.46,774.91,775.46,244.0,742.6059,743.1234,742.5963,743.1234,244.0
2021-08-03 13:55:00,775.88,775.88,775.38,775.38,200.0,743.5259,743.5259,743.0467,743.0467,200.0
2021-08-03 14:00:00,775.75,775.75,774.47,775.04,1700.0,743.4013,743.4013,742.1747,742.7209,1700.0
2021-08-03 14:05:00,775.04,775.04,775.04,775.04,0.0,742.7209,742.7209,742.7209,742.7209,0.0
2021-08-03 14:10:00,777.19,777.19,776.7,776.71,200.0,744.7813,744.7813,744.3117,744.3213,200.0
2021-08-03 14:15:00,776.6,776.6,776.59,776.6,100.0,744.2159,744.2159,744.2063,744.2159,100.0
2021-08-03 14:20:00,776.7,776.7,775.87,776.4,600.0,744.3117,744.3117,743.5163,744.0242,600.0
2021-08-03 14:25:00,777.27,777.54,776.64,777.54,300.0,744.8579,745.1167,744.2542,745.1167,300.0
2021-08-03 14:30:00,777.2,777.2,777.01,777.01,500.0,744.7909,744.7909,744.6088,744.6088,500.0
2021-08-03 14:35:00,777.05,777.05,775.87,776.43,1600.0,744.6471,744.6471,743.5163,744.053,1600.0
2021-08-03 14:40:00,776.06,777.0,775.9,777.0,1600.0,743.6984,744.5992,743.5451,744.5992,1600.0
2021-08-03 14:45:00,777.0,777.54,776.51,776.53,2255.0,744.5992,745.1167,744.1296,744.1488,2255.0
2021-08-03 14:50:00,776.91,777.54,776.9,777.07,1835.0,744.5129,745.1167,744.5034,744.6663,1835.0
2021-08-03 14:55:00,777.5,778.55,777.49,778.17,1696.0,745.0783,746.0846,745.0688,745.7204,1696.0
2021-08-03 15:00:00,778.18,778.68,777.72,778.2,2085.0,745.73,746.2091,745.2892,745.7492,2085.0
2021-08-03 15:05:00,778.43,778.95,777.38,777.73,3230.0,745.9696,746.4679,744.9633,745.2988,3230.0
2021-08-03 15:10:00,777.7,777.97,777.12,777.12,1500.0,745.27,745.5287,744.7142,744.7142,1500.0
2021-08-03 15:15:00,777.56,778.11,776.93,778.11,1600.0,745.1358,745.6629,744.5321,745.6629,1600.0
2021-08-03 15:20:00,778.02,778.5,777.82,778.41,2200.0,745.5767,746.0366,745.385,745.9504,2200.0
2021-08-03 15:25:00,778.47,778.71,777.95,778.21,2382.0,746.0079,746.2379,745.5096,745.7587,2382.0
2021-08-03 15:30:00,778.39,779.38,778.39,778.6,4862.0,745.9312,746.88,745.9312,746.1325,4862.0
2021-08-03 15:35:00,778.5,778.98,777.18,777.62,4841.0,746.0366,746.4966,744.7717,745.1933,4841.0
2021-08-03 15:40:00,777.51,778.47,777.29,778.47,5524.0,745.0879,746.0079,744.8771,746.0079,5524.0
2021-08-03 15:45:00,778.02,778.97,777.72,778.57,9472.0,745.5767,746.487,745.2892,746.1037,9472.0
2021-08-03 15:50:00,778.88,779.77,778.55,779.77,12873.0,746.4008,747.2537,746.0846,747.2537,12873.0
2021-08-03 15:55:00,779.4,780.45,779.0,779.53,26801.0,746.8991,747.9053,746.5158,747.0237,26801.0
2021-08-04 09:30:00,791.66,794.93,791.55,794.35,34611.0,758.6479,761.7815,758.5425,761.2257,34611.0
2021-08-04 09:35:00,794.06,794.5,792.62,793.78,8578.0,760.9478,761.3694,759.5678,760.6795,8578.0
2021-08-04 09:40:00,793.74,794.31,792.5,794.15,8688.0,760.6411,761.1874,759.4528,761.034,8688.0
2021-08-04 09:45:00,794.48,794.94,793.34,794.18,8945.0,761.3503,761.7911,760.2578,761.0628,8945.0
2021-08-04 09:50:00,794.0,794.64,791.29,791.32,9733.0,760.8903,761.5036,758.2933,758.3221,9733.0
2021-08-04 09:55:00,791.79,792.91,791.17,792.02,11089.0,758.7725,759.8458,758.1783,758.9929,11089.0
2021-08-04 10:00:00,791.64,791.64,788.9,789.2,10844.0,758.6287,758.6287,756.003,756.2905,10844.0
2021-08-04 10:05:00,789.25,791.39,788.41,791.39,6812.0,756.3384,758.3891,755.5334,758.3891,6812.0
2021-08-04 10:10:00,791.89,792.0,788.74,788.99,4331.0,758.8683,758.9737,755.8496,756.0892,4331.0
2021-08-04 10:15:00,788.77,789.61,788.72,789.26,8037.0,755.8784,756.6834,755.8305,756.348,8037.0
2021-08-04 10:20:00,789.03,789.03,787.8,788.77,3100.0,756.1275,756.1275,754.9488,755.8784,3100.0
2021-08-04 10:25:00,789.2,790.47,789.07,789.87,3500.0,756.2905,757.5075,756.1659,756.9325,3500.0
2021-08-04 10:30:00,789.55,790.96,788.78,790.71,3845.0,756.6259,757.9771,755.888,757.7375,3845.0
2021-08-04 10:35:00,790.58,791.35,790.5,790.96,4473.0,757.6129,758.3508,757.5362,757.9771,4473.0
2021-08-04 10:40:00,791.18,793.28,791.12,792.76,4379.0,758.1879,760.2003,758.1304,759.702,4379.0
2021-08-04 10:45:00,793.87,794.36,793.55,794.0,4626.0,760.7657,761.2353,760.4591,760.8903,4626.0
2021-08-04 10:50:00,794.27,794.47,793.8,793.8,3824.0,761.149,761.3407,760.6986,760.6986,3824.0
2021-08-04 10:55:00,794.28,794.59,793.7,794.59,3662.0,761.1586,761.4557,760.6028,761.4557,3662.0
2021-08-04 11:00:00,794.51,795.6,794.51,795.4,3683.0,761.379,762.4236,761.379,762.2319,3683.0
2021-08-04 11:05:00,795.6,796.25,795.31,795.31,5678.0,762.4236,763.0465,762.1457,762.1457,5678.0
2021-08-04 11:10:00,795.43,795.56,794.17,794.41,3050.0,762.2607,762.3852,761.0532,761.2832,3050.0
2021-08-04 11:15:00,794.78,794.8,794.16,794.16,1600.0,761.6378,761.6569,761.0436,761.0436,1600.0
2021-08-04 11:20:00,794.0,794.0,792.77,793.2,1211.0,760.8903,760.8903,759.7116,760.1237,1211.0
2021-08-04 11:25:00,792.99,793.31,792.0,792.2,3147.0,759.9224,760.2291,758.9737,759.1654,3147.0
2021-08-04 11:30:00,792.49,792.91,791.77,792.9,2028.0,759.4433,759.8458,758.7533,759.8362,2028.0
2021-08-04 11:35:00,792.82,792.82,791.4,791.4,807.0,759.7595,759.7595,758.3987,758.3987,807.0
2021-08-04 11:40:00,792.07,792.23,790.53,790.53,3690.0,759.0408,759.1941,757.565,757.565,3690.0
2021-08-04 11:45:00,791.14,791.14,790.0,790.72,1400.0,758.1496,758.1496,757.0571,757.7471,1400.0
2021-08-04 11:50:00,791.54,791.57,790.37,791.37,5721.0,758.5329,758.5616,757.4117,758.37,5721.0
2021-08-04 11:55:00,791.05,791.31,790.63,790.79,500.0,758.0633,758.3125,757.6608,757.8142,500.0
2021-08-04 12:00:00,791.23,792.2,790.79,791.64,2006.0,758.2358,759.1654,757.8142,758.6287,2006.0
2021-08-04 12:05:00,791.84,792.91,791.83,792.63,1266.0,758.8204,759.8458,758.8108,759.5774,1266.0
2021-08-04 12:10:00,792.36,793.21,791.5,792.71,2035.0,759.3187,760.1332,758.4945,759.6541,2035.0
2021-08-04 12:15:00,792.2,794.11,792.02,793.92,700.0,759.1654,760.9957,758.9929,760.8136,700.0
2021-08-04 12:20:00,793.82,794.43,793.13,793.36,8950.0,760.7178,761.3024,760.0566,760.277,8950.0
2021-08-04 12:25:00,794.23,794.81,794.23,794.81,300.0,761.1107,761.6665,761.1107,761.6665,300.0
2021-08-04 12:30:00,795.3,796.07,795.29,796.07,900.0,762.1361,762.874,762.1265,762.874,900.0
2021-08-04 12:35:00,795.52,795.52,794.49,795.5,621.0,762.3469,762.3469,761.3599,762.3277,621.0
2021-08-04 12:40:00,795.52,795.52,794.87,794.9,1000.0,762.3469,762.3469,761.724,761.7528,1000.0
2021-08-04 12:45:00,795.24,795.24,794.92,794.92,1100.0,762.0786,762.0786,761.7719,761.7719,1100.0
2021-08-04 12:50:00,794.72,794.76,794.71,794.75,200.0,761.5803,761.6186,761.5707,761.609,200.0
2021-08-04 12:55:00,794.81,795.13,794.75,795.13,1731.0,761.6665,761.9732,761.609,761.9732,1731.0
2021-08-04 13:00:00,795.79,796.12,795.57,795.74,700.0,762.6057,762.9219,762.3948,762.5577,700.0
2021-08-04 13:05:00,796.0,796.95,796.0,796.95,1000.0,762.8069,763.7173,762.8069,763.7173,1000.0
2021-08-04 13:10:00,796.9,796.9,796.32,796.47,650.0,763.6694,763.6694,763.1136,763.2573,650.0
2021-08-04 13:15:00,796.46,796.83,796.0,796.54,1400.0,763.2477,763.6023,762.8069,763.3244,1400.0
2021-08-04 13:20:00,796.66,796.66,796.19,796.53,433.0,763.4394,763.4394,762.989,763.3148,433.0
2021-08-04 13:25:00,796.59,796.59,795.88,796.0,1000.0,763.3723,763.3723,762.6919,762.8069,1000.0
2021-08-04 13:30:00,796.0,796.4,795.11,795.11,2094.0,762.8069,763.1902,761.954,761.954,2094.0
2021-08-04 13:35:00,795.15,795.36,794.82,794.82,600.0,761.9923,762.1936,761.6761,761.6761,600.0
2021-08-04 13:40:00,795.32,796.17,795.2,795.75,6749.0,762.1553,762.9698,762.0403,762.5673,6749.0
2021-08-04 13:45:00,796.11,796.29,795.59,796.28,705.0,762.9123,763.0848,762.414,763.0752,705.0
2021-08-04 13:50:00,796.58,797.11,796.37,796.92,1301.0,763.3627,763.8706,763.1615,763.6885,1301.0
2021-08-04 13:55:00,797.31,797.38,796.27,796.27,1871.0,764.0623,764.1294,763.0656,763.0656,1871.0
2021-08-04 14:00:00,796.24,796.42,795.95,795.95,325.0,763.0369,763.2094,762.759,762.759,325.0
2021-08-04 14:05:00,796.23,796.23,795.2,795.2,1200.0,763.0273,763.0273,762.0403,762.0403,1200.0
2021-08-04 14:10:00,795.42,797.29,795.42,797.16,1407.0,762.2511,764.0431,762.2511,763.9185,1407.0
2021-08-04 14:15:00,797.09,797.13,796.65,796.65,1255.0,763.8514,763.8898,763.4298,763.4298,1255.0
2021-08-04 14:20:00,797.0,797.0,797.0,797.0,300.0,763.7652,763.7652,763.7652,763.7652,300.0
2021-08-04 14:25:00,796.95,796.96,796.37,796.37,1217.0,763.7173,763.7269,763.1615,763.1615,1217.0
2021-08-04 14:30:00,796.35,797.09,796.22,797.09,1250.0,763.1423,763.8514,763.0177,763.8514,1250.0
2021-08-04 14:35:00,797.14,798.0,797.14,797.84,2859.0,763.8994,764.7235,763.8994,764.5702,2859.0
2021-08-04 14:40:00,798.0,798.42,797.71,798.19,2847.0,764.7235,765.126,764.4456,764.9056,2847.0
2021-08-04 14:45:00,798.5,798.57,797.62,797.76,4506.0,765.2026,765.2697,764.3593,764.4935,4506.0
2021-08-04 14:50:00,796.87,798.0,796.87,797.87,1500.0,763.6406,764.7235,763.6406,764.5989,1500.0
2021-08-04 14:55:00,797.95,797.95,797.04,797.2,1600.0,764.6756,764.6756,763.8035,763.9569,1600.0
2021-08-04 15:00:00,797.6,797.64,796.82,796.82,1700.0,764.3402,764.3785,763.5927,763.5927,1700.0
2021-08-04 15:05:00,796.85,797.01,795.82,795.82,1800.0,763.6215,763.7748,762.6344,762.6344,1800.0
2021-08-04 15:10:00,795.39,795.48,795.03,795.34,1600.0,762.2223,762.3086,761.8773,762.1744,1600.0
2021-08-04 15:15:00,795.24,795.24,794.06,794.3,900.0,762.0786,762.0786,760.9478,761.1778,900.0
2021-08-04 15:20:00,794.33,795.28,794.0,795.1,2286.0,761.2065,762.1169,760.8903,761.9444,2286.0
2021-08-04 15:25:00,794.63,795.55,794.63,795.55,2500.0,761.494,762.3757,761.494,762.3757,2500.0
2021-08-04 15:30:00,795.17,795.17,794.52,794.8,1300.0,762.0115,762.0115,761.3886,761.6569,1300.0
2021-08-04 15:35:00,794.64,794.64,793.71,793.77,1900.0,761.5036,761.5036,760.6124,760.6699,1900.0
2021-08-04 15:40:00,793.16,795.42,793.16,795.18,3350.0,760.0853,762.2511,760.0853,762.0211,3350.0
2021-08-04 15:45:00,795.07,795.38,794.72,794.87,3605.0,761.9157,762.2128,761.5803,761.724,3605.0
2021-08-04 15:50:00,794.9,795.98,794.22,795.77,16906.0,761.7528,762.7877,761.1011,762.5865,16906.0
2021-08-04 15:55:00,795.44,795.56,794.34,795.1,13483.0,762.2703,762.3852,761.2161,761.9444,13483.0
2021-08-05 09:30:00,805.62,805.64,801.62,802.06,42255.0,772.0257,772.0449,768.1925,768.6142,42255.0
2021-08-05 09:35:00,801.65,803.93,801.28,802.59,12701.0,768.2213,770.4062,767.8667,769.1221,12701.0
2021-08-05 09:40:00,802.35,802.35,799.49,799.59,18483.0,768.8921,768.8921,766.1514,766.2472,18483.0
2021-08-05 09:45:00,799.63,800.04,798.12,798.4,15324.0,766.2855,766.6784,764.8385,765.1068,15324.0
2021-08-05 09:50:00,798.07,798.61,796.73,797.37,7688.0,764.7906,765.3081,763.5065,764.1198,7688.0
2021-08-05 09:55:00,797.05,798.0,796.41,798.0,3335.0,763.8131,764.7235,763.1998,764.7235,3335.0
2021-08-05 10:00:00,798.05,798.14,796.95,797.3,4064.0,764.7714,764.8577,763.7173,764.0527,4064.0
2021-08-05 10:05:00,797.19,797.27,795.46,795.87,6480.0,763.9473,764.0239,762.2894,762.6823,6480.0
2021-08-05 10:10:00,796.05,796.15,793.89,795.05,12057.0,762.8548,762.9506,760.7849,761.8965,12057.0
2021-08-05 10:15:00,795.0,795.0,793.01,794.48,4586.0,761.8486,761.8486,759.9416,761.3503,4586.0
2021-08-05 10:20:00,794.74,794.78,792.92,793.23,6210.0,761.5994,761.6378,759.8553,760.1524,6210.0
2021-08-05 10:25:00,793.8,793.84,792.43,793.17,4800.0,760.6986,760.737,759.3858,760.0949,4800.0
2021-08-05 10:30:00,793.06,793.53,792.44,792.51,5772.0,759.9895,760.4399,759.3953,759.4624,5772.0
2021-08-05 10:35:00,792.46,793.2,792.2,792.51,4614.0,759.4145,760.1237,759.1654,759.4624,4614.0
2021-08-05 10:40:00,792.5,793.18,792.4,793.09,3510.0,759.4528,760.1045,759.357,760.0182,3510.0
2021-08-05 10:45:00,792.97,793.5,792.8,793.45,2845.0,759.9032,760.4111,759.7403,760.3632,2845.0
2021-08-05 10:50:00,793.46,796.8,793.46,796.8,2610.0,760.3728,763.5735,760.3728,763.5735,2610.0
2021-08-05 10:55:00,796.82,797.04,796.18,796.2,3019.0,763.5927,763.8035,762.9794,762.9986,3019.0
2021-08-05 11:00:00,795.98,797.33,795.51,796.23,10352.0,762.7877,764.0814,762.3373,763.0273,10352.0
2021-08-05 11:05:00,796.22,796.22,795.37,795.66,3200.0,763.0177,763.0177,762.2032,762.4811,3200.0
2021-08-05 11:10:00,795.64,796.07,795.64,795.88,3393.0,762.4619,762.874,762.4619,762.6919,3393.0
2021-08-05 11:15:00,795.88,795.88,794.11,795.07,3556.0,762.6919,762.6919,760.9957,761.9157,3556.0
2021-08-05 11:20:00,794.95,795.85,794.91,795.69,3802.0,761.8007,762.6632,761.7624,762.5098,3802.0
2021-08-05 11:25:00,795.76,796.51,795.76,796.37,2120.0,762.5769,763.2956,762.5769,763.1615,2120.0
2021-08-05 11:30:00,796.21,797.1,796.21,796.25,8065.0,763.0081,763.861,763.0081,763.0465,8065.0
2021-08-05 11:35:00,796.29,796.29,795.09,795.09,442.0,763.0848,763.0848,761.9348,761.9348,442.0
2021-08-05 11:40:00,794.29,794.31,793.46,793.63,1425.0,761.1682,761.1874,760.3728,760.5357,1425.0
2021-08-05 11:45:00,793.64,793.64,793.33,793.6,800.0,760.5453,760.5453,760.2482,760.507,800.0
2021-08-05 11:50:00,793.8,794.3,793.75,793.75,3614.0,760.6986,761.1778,760.6507,760.6507,3614.0
2021-08-05 11:55:00,793.81,793.95,792.39,792.86,3935.0,760.7082,760.8424,759.3474,759.7978,3935.0
2021-08-05 12:00:00,792.54,792.95,791.83,792.75,5289.0,759.4912,759.8841,758.8108,759.6924,5289.0
2021-08-05 12:05:00,792.1,792.21,791.82,791.96,3479.0,759.0695,759.1749,758.8012,758.9354,3479.0
2021-08-05 12:10:00,792.26,792.47,791.95,792.35,2298.0,759.2229,759.4241,758.9258,759.3091,2298.0
2021-08-05 12:15:00,792.36,792.72,792.0,792.55,3040.0,759.3187,759.6637,758.9737,759.5008,3040.0
2021-08-05 12:20:00,791.81,792.42,791.79,791.99,2166.0,758.7916,759.3762,758.7725,758.9641,2166.0
2021-08-05 12:25:00,792.28,792.28,790.62,790.72,4425.0,759.242,759.242,757.6512,757.7471,4425.0
2021-08-05 12:30:00,791.03,791.97,791.03,791.97,1200.0,758.0441,758.9449,758.0441,758.9449,1200.0
2021-08-05 12:35:00,792.57,792.76,791.86,791.86,2500.0,759.5199,759.702,758.8395,758.8395,2500.0
2021-08-05 12:40:00,791.38,791.66,790.94,790.95,1462.0,758.3796,758.6479,757.9579,757.9675,1462.0
2021-08-05 12:45:00,790.75,791.24,790.32,790.67,5437.0,757.7758,758.2454,757.3638,757.6992,5437.0
2021-08-05 12:50:00,791.42,791.77,791.31,791.76,1028.0,758.4179,758.7533,758.3125,758.7437,1028.0
2021-08-05 12:55:00,791.15,792.11,790.98,792.11,1835.0,758.1591,759.0791,757.9962,759.0791,1835.0
2021-08-05 13:00:00,792.14,792.74,792.11,792.6,1591.0,759.1079,759.6828,759.0791,759.5487,1591.0
2021-08-05 13:05:00,792.77,793.0,791.6,792.38,1700.0,759.7116,759.932,758.5904,759.3379,1700.0
2021-08-05 13:10:00,791.6,791.6,791.15,791.44,1504.0,758.5904,758.5904,758.1591,758.437,1504.0
2021-08-05 13:15:00,790.93,791.55,790.89,791.37,1502.0,757.9483,758.5425,757.91,758.37,1502.0
2021-08-05 13:20:00,791.48,791.48,791.04,791.3,1444.0,758.4754,758.4754,758.0537,758.3029,1444.0
2021-08-05 13:25:00,791.56,792.14,791.56,791.88,1400.0,758.552,759.1079,758.552,758.8587,1400.0
2021-08-05 13:30:00,791.4,791.88,790.52,791.39,4363.0,758.3987,758.8587,757.5554,758.3891,4363.0
2021-08-05 13:35:00,791.51,791.88,790.6,791.04,5319.0,758.5041,758.8587,757.6321,758.0537,5319.0
2021-08-05 13:40:00,790.82,791.2,790.82,790.94,1227.0,757.8429,758.2071,757.8429,757.9579,1227.0
2021-08-05 13:45:00,791.3,791.74,791.29,791.47,2300.0,758.3029,758.7245,758.2933,758.4658,2300.0
2021-08-05 13:50:00,790.51,791.28,790.48,791.12,1908.0,757.5458,758.2837,757.5171,758.1304,1908.0
2021-08-05 13:55:00,790.88,792.25,790.88,791.35,2282.0,757.9004,759.2133,757.9004,758.3508,2282.0
2021-08-05 14:00:00,791.75,792.37,791.64,791.92,1716.0,758.7341,759.3283,758.6287,758.897,1716.0
2021-08-05 14:05:00,792.08,792.23,791.47,791.47,600.0,759.0504,759.1941,758.4658,758.4658,600.0
2021-08-05 14:10:00,791.85,792.35,791.68,791.68,3012.0,758.83,759.3091,758.667,758.667,3012.0
2021-08-05 14:15:00,791.79,791.9,791.61,791.81,2139.0,758.7725,758.8779,758.6,758.7916,2139.0
2021-08-05 14:20:00,791.8,791.93,791.79,791.93,318.0,758.782,758.9066,758.7725,758.9066,318.0
2021-08-05 14:25:00,792.0,792.55,791.59,792.17,2060.0,758.9737,759.5008,758.5808,759.1366,2060.0
2021-08-05 14:30:00,791.7,792.0,791.14,791.72,2700.0,758.6862,758.9737,758.1496,758.7054,2700.0
2021-08-05 14:35:00,791.46,792.0,791.36,791.37,1300.0,758.4562,758.9737,758.3604,758.37,1300.0
2021-08-05 14:40:00,792.01,792.28,791.63,792.0,3876.0,758.9833,759.242,758.6191,758.9737,3876.0
2021-08-05 14:45:00,792.23,792.43,791.69,792.18,3420.0,759.1941,759.3858,758.6766,759.1462,3420.0
2021-08-05 14:50:00,792.29,793.62,792.29,793.39,3400.0,759.2516,760.5261,759.2516,760.3057,3400.0
2021-08-05 14:55:00,793.25,793.8,792.97,793.73,4952.0,760.1716,760.6986,759.9032,760.6316,4952.0
2021-08-05 15:00:00,792.66,793.0,792.41,792.42,2200.0,759.6062,759.932,759.3666,759.3762,2200.0
2021-08-05 15:05:00,792.6,792.69,792.37,792.69,785.0,759.5487,759.6349,759.3283,759.6349,785.0
2021-08-05 15:10:00,792.61,792.82,792.49,792.51,3400.0,759.5583,759.7595,759.4433,759.4624,3400.0
2021-08-05 15:15:00,792.57,792.57,792.03,792.37,3857.0,759.5199,759.5199,759.0024,759.3283,3857.0
2021-08-05 15:20:00,792.16,792.57,792.0,792.0,4150.0,759.127,759.5199,758.9737,758.9737,4150.0
2021-08-05 15:25:00,792.05,792.05,791.71,791.76,2000.0,759.0216,759.0216,758.6958,758.7437,2000.0
2021-08-05 15:30:00,791.55,791.65,790.74,791.3,1995.0,758.5425,758.6383,757.7662,758.3029,1995.0
2021-08-05 15:35:00,791.22,792.0,790.85,792.0,2200.0,758.2262,758.9737,757.8717,758.9737,2200.0
2021-08-05 15:40:00,792.57,792.98,791.91,792.81,3200.0,759.5199,759.9128,758.8875,759.7499,3200.0
2021-08-05 15:45:00,792.71,792.74,792.01,792.6,1315.0,759.6541,759.6828,758.9833,759.5487,1315.0
2021-08-05 15:50:00,792.4,793.27,792.39,793.27,2528.0,759.357,760.1907,759.3474,760.1907,2528.0
2021-08-05 15:55:00,793.63,795.17,792.9,794.89,15731.0,760.5357,762.0115,759.8362,761.7432,15731.0
2021-08-06 09:30:00,784.35,784.74,782.68,784.6,34248.0,751.6427,752.0164,750.0423,751.8823,34248.0
2021-08-06 09:35:00,784.5,787.19,783.34,785.59,8068.0,751.7864,754.3643,750.6748,752.831,8068.0
2021-08-06 09:40:00,785.63,786.64,784.63,785.0,5000.0,752.8693,753.8372,751.911,752.2656,5000.0
2021-08-06 09:45:00,784.57,784.79,782.91,783.98,7118.0,751.8535,752.0644,750.2627,751.2881,7118.0
2021-08-06 09:50:00,784.0,784.32,781.75,782.14,6061.0,751.3073,751.614,749.1511,749.5249,6061.0
2021-08-06 09:55:00,782.1,782.48,780.76,780.82,5976.0,749.4865,749.8507,748.2024,748.2599,5976.0
2021-08-06 10:00:00,781.24,782.56,780.0,782.47,8461.0,748.6624,749.9273,747.4741,749.8411,8461.0
2021-08-06 10:05:00,782.17,783.1,781.51,782.84,7360.0,749.5536,750.4448,748.9211,750.1957,7360.0
2021-08-06 10:10:00,782.84,782.84,781.36,781.94,4298.0,750.1957,750.1957,748.7774,749.3332,4298.0
2021-08-06 10:15:00,782.42,783.05,781.73,782.06,5505.0,749.7932,750.3969,749.132,749.4482,5505.0
2021-08-06 10:20:00,782.02,783.38,781.71,783.38,2850.0,749.4099,750.7132,749.1128,750.7132,2850.0
2021-08-06 10:25:00,783.15,783.72,782.26,783.38,4375.0,750.4927,751.039,749.6399,750.7132,4375.0
2021-08-06 10:30:00,783.92,784.33,783.48,784.33,3609.0,751.2306,751.6235,750.809,751.6235,3609.0
2021-08-06 10:35:00,783.99,783.99,781.73,781.73,3297.0,751.2977,751.2977,749.132,749.132,3297.0
2021-08-06 10:40:00,782.42,782.74,782.02,782.29,2726.0,749.7932,750.0998,749.4099,749.6686,2726.0
2021-08-06 10:45:00,782.4,782.95,781.58,781.77,3400.0,749.774,750.3011,748.9882,749.1703,3400.0
2021-08-06 10:50:00,781.79,781.79,780.51,780.56,4344.0,749.1895,749.1895,747.9628,748.0107,4344.0
2021-08-06 10:55:00,780.95,782.06,780.45,781.61,3890.0,748.3845,749.4482,747.9053,749.017,3890.0
2021-08-06 11:00:00,781.56,782.52,780.97,781.36,4988.0,748.969,749.889,748.4036,748.7774,4988.0
2021-08-06 11:05:00,780.98,782.33,780.4,781.14,4446.0,748.4132,749.7069,747.8574,748.5666,4446.0
2021-08-06 11:10:00,780.47,782.25,779.9,782.0,4341.0,747.9245,749.6303,747.3783,749.3907,4341.0
2021-08-06 11:15:00,781.61,782.33,781.3,782.14,1539.0,749.017,749.7069,748.7199,749.5249,1539.0
2021-08-06 11:20:00,782.24,783.59,782.24,783.59,2659.0,749.6207,750.9144,749.6207,750.9144,2659.0
2021-08-06 11:25:00,783.44,783.44,782.35,782.56,3100.0,750.7706,750.7706,749.7261,749.9273,3100.0
2021-08-06 11:30:00,782.49,783.43,782.49,783.42,2509.0,749.8603,750.7611,749.8603,750.7515,2509.0
2021-08-06 11:35:00,783.14,783.14,782.96,783.02,497.0,750.4832,750.4832,750.3107,750.3682,497.0
2021-08-06 11:40:00,783.03,783.03,783.03,783.03,100.0,750.3777,750.3777,750.3777,750.3777,100.0
2021-08-06 11:45:00,782.82,782.82,781.84,781.84,2265.0,750.1765,750.1765,749.2374,749.2374,2265.0
2021-08-06 11:50:00,781.65,782.33,781.6,781.73,1674.0,749.0553,749.7069,749.0074,749.132,1674.0
2021-08-06 11:55:00,782.01,783.39,782.01,783.39,442.0,749.4003,750.7227,749.4003,750.7227,442.0
2021-08-06 12:00:00,783.32,783.32,783.32,783.32,100.0,750.6557,750.6557,750.6557,750.6557,100.0
2021-08-06 12:05:00,783.22,783.43,783.22,783.37,900.0,750.5598,750.7611,750.5598,750.7036,900.0
2021-08-06 12:10:00,783.3,783.33,782.92,782.92,727.0,750.6365,750.6652,750.2723,750.2723,727.0
2021-08-06 12:15:00,782.86,784.49,782.86,784.49,700.0,750.2148,751.7769,750.2148,751.7769,700.0
2021-08-06 12:20:00,784.02,784.44,783.56,784.38,2135.0,751.3265,751.7289,750.8856,751.6715,2135.0
2021-08-06 12:25:00,784.51,784.52,783.5,783.86,1600.0,751.796,751.8056,750.8281,751.1731,1600.0
2021-08-06 12:30:00,783.87,784.35,783.39,783.86,1877.0,751.1827,751.6427,750.7227,751.1731,1877.0
2021-08-06 12:35:00,783.86,783.88,782.74,782.74,1338.0,751.1731,751.1923,750.0998,750.0998,1338.0
2021-08-06 12:40:00,782.19,782.47,782.19,782.47,200.0,749.5728,749.8411,749.5728,749.8411,200.0
2021-08-06 12:45:00,782.11,782.11,781.04,781.67,1547.0,749.4961,749.4961,748.4707,749.0745,1547.0
2021-08-06 12:50:00,781.76,782.28,781.76,782.28,565.0,749.1607,749.659,749.1607,749.659,565.0
2021-08-06 12:55:00,782.27,782.98,782.0,782.98,900.0,749.6494,750.3298,749.3907,750.3298,900.0
2021-08-06 13:00:00,783.32,783.46,783.24,783.45,500.0,750.6557,750.7898,750.579,750.7802,500.0
2021-08-06 13:05:00,783.37,783.38,783.37,783.37,200.0,750.7036,750.7132,750.7036,750.7036,200.0
2021-08-06 13:10:00,783.49,783.49,783.04,783.05,438.0,750.8186,750.8186,750.3873,750.3969,438.0
2021-08-06 13:15:00,783.52,783.68,783.1,783.19,400.0,750.8473,751.0006,750.4448,750.5311,400.0
2021-08-06 13:20:00,783.54,783.54,782.65,782.65,400.0,750.8665,750.8665,750.0136,750.0136,400.0
2021-08-06 13:25:00,782.0,782.05,781.73,781.75,1314.0,749.3907,749.4386,749.132,749.1511,1314.0
2021-08-06 13:30:00,781.83,782.5,781.83,782.37,1725.0,749.2278,749.8698,749.2278,749.7453,1725.0
2021-08-06 13:35:00,782.44,783.0,782.43,782.68,910.0,749.8123,750.349,749.8028,750.0423,910.0
2021-08-06 13:40:00,782.65,782.65,782.07,782.07,200.0,750.0136,750.0136,749.4578,749.4578,200.0
2021-08-06 13:45:00,783.0,783.0,782.66,782.66,200.0,750.349,750.349,750.0232,750.0232,200.0
2021-08-06 13:50:00,782.1,782.37,781.8,781.8,636.0,749.4865,749.7453,749.199,749.199,636.0
2021-08-06 13:55:00,782.35,782.76,782.13,782.56,700.0,749.7261,750.119,749.5153,749.9273,700.0
2021-08-06 14:00:00,783.66,783.8,783.52,783.63,400.0,750.9815,751.1156,750.8473,750.9527,400.0
2021-08-06 14:05:00,783.8,784.5,783.8,784.0,1719.0,751.1156,751.7864,751.1156,751.3073,1719.0
2021-08-06 14:10:00,783.81,783.97,782.88,782.88,1300.0,751.1252,751.2785,750.234,750.234,1300.0
2021-08-06 14:15:00,783.31,783.39,783.25,783.39,350.0,750.6461,750.7227,750.5886,750.7227,350.0
2021-08-06 14:20:00,782.75,782.75,782.55,782.66,500.0,750.1094,750.1094,749.9178,750.0232,500.0
2021-08-06 14:25:00,782.78,782.92,782.11,782.11,1810.0,750.1382,750.2723,749.4961,749.4961,1810.0
2021-08-06 14:30:00,782.53,782.67,782.18,782.67,1100.0,749.8986,750.0328,749.5632,750.0328,1100.0
2021-08-06 14:35:00,783.0,783.0,782.45,782.8,2791.0,750.349,750.349,749.8219,750.1573,2791.0
2021-08-06 14:40:00,782.76,782.83,782.48,782.48,4300.0,750.119,750.1861,749.8507,749.8507,4300.0
2021-08-06 14:45:00,782.27,782.53,781.94,782.12,2270.0,749.6494,749.8986,749.3332,749.5057,2270.0
2021-08-06 14:50:00,781.96,782.01,781.39,781.47,3300.0,749.3524,749.4003,748.8061,748.8828,3300.0
2021-08-06 14:55:00,781.55,782.77,781.4,782.61,3442.0,748.9595,750.1286,748.8157,749.9753,3442.0
2021-08-06 15:00:00,782.63,782.84,782.24,782.74,2004.0,749.9944,750.1957,749.6207,750.0998,2004.0
2021-08-06 15:05:00,782.96,783.3,782.96,783.04,2890.0,750.3107,750.6365,750.3107,750.3873,2890.0
2021-08-06 15:10:00,782.97,783.4,782.97,783.26,1300.0,750.3202,750.7323,750.3202,750.5982,1300.0
2021-08-06 15:15:00,783.36,783.87,783.28,783.87,2301.0,750.694,751.1827,750.6173,751.1827,2301.0
2021-08-06 15:20:00,783.46,783.46,783.45,783.46,200.0,750.7898,750.7898,750.7802,750.7898,200.0
2021-08-06 15:25:00,783.63,783.9,783.45,783.9,1947.0,750.9527,751.2115,750.7802,751.2115,1947.0
2021-08-06 15:30:00,783.99,784.44,783.99,784.17,2448.0,751.2977,751.7289,751.2977,751.4702,2448.0
2021-08-06 15:35:00,784.02,784.02,783.39,783.85,1900.0,751.3265,751.3265,750.7227,751.1636,1900.0
2021-08-06 15:40:00,783.74,784.04,783.52,783.7,2412.0,751.0581,751.3456,750.8473,751.0198,2412.0
2021-08-06 15:45:00,783.22,783.71,783.19,783.3,1820.0,750.5598,751.0294,750.5311,750.6365,1820.0
2021-08-06 15:50:00,782.79,783.2,782.14,783.2,4148.0,750.1478,750.5407,749.5249,750.5407,4148.0
2021-08-06 15:55:00,782.36,783.99,782.27,783.43,17291.0,749.7357,751.2977,749.6494,750.7611,17291.0
2021-08-09 09:30:00,790.22,791.45,789.07,789.07,15853.0,757.2679,758.4466,756.1659,756.1659,15853.0
2021-08-09 09:35:00,789.04,789.04,787.14,787.17,11451.0,756.1371,756.1371,754.3164,754.3451,11451.0
2021-08-09 09:40:00,787.13,787.72,785.6,787.72,20808.0,754.3068,754.8722,752.8406,754.8722,20808.0
2021-08-09 09:45:00,787.52,789.35,787.52,788.52,13082.0,754.6805,756.4342,754.6805,755.6388,13082.0
2021-08-09 09:50:00,788.67,790.01,788.36,789.04,12496.0,755.7826,757.0667,755.4855,756.1371,12496.0
2021-08-09 09:55:00,789.23,790.54,789.03,790.0,16723.0,756.3192,757.5746,756.1275,757.0571,16723.0
2021-08-09 10:00:00,790.09,790.17,787.86,787.86,6557.0,757.1433,757.22,755.0063,755.0063,6557.0
2021-08-09 10:05:00,787.79,789.5,787.62,788.44,8470.0,754.9393,756.5779,754.7763,755.5621,8470.0
2021-08-09 10:10:00,788.56,790.7,788.56,789.34,8091.0,755.6771,757.7279,755.6771,756.4246,8091.0
2021-08-09 10:15:00,789.34,790.73,788.91,790.41,4733.0,756.4246,757.7567,756.0126,757.45,4733.0
2021-08-09 10:20:00,790.93,791.5,790.77,791.1,7512.0,757.9483,758.4945,757.795,758.1112,7512.0
2021-08-09 10:25:00,791.4,792.07,791.34,791.74,8967.0,758.3987,759.0408,758.3412,758.7245,8967.0
2021-08-09 10:30:00,791.94,792.25,791.21,791.81,4500.0,758.9162,759.2133,758.2166,758.7916,4500.0
2021-08-09 10:35:00,791.93,792.02,790.07,790.08,4177.0,758.9066,758.9929,757.1242,757.1338,4177.0
2021-08-09 10:40:00,790.01,790.29,789.33,789.33,2900.0,757.0667,757.335,756.415,756.415,2900.0
2021-08-09 10:45:00,789.3,789.96,789.3,789.37,6400.0,756.3863,757.0188,756.3863,756.4534,6400.0
2021-08-09 10:50:00,789.32,789.32,788.54,788.82,3000.0,756.4055,756.4055,755.658,755.9263,3000.0
2021-08-09 10:55:00,788.76,789.24,788.0,788.24,3100.0,755.8688,756.3288,755.1405,755.3705,3100.0
2021-08-09 11:00:00,788.1,788.88,787.69,788.36,2600.0,755.2363,755.9838,754.8434,755.4855,2600.0
2021-08-09 11:05:00,787.88,788.92,787.6,788.47,1867.0,755.0255,756.0221,754.7572,755.5909,1867.0
2021-08-09 11:10:00,788.62,788.98,788.2,788.2,3121.0,755.7346,756.0796,755.3322,755.3322,3121.0
2021-08-09 11:15:00,787.94,789.34,787.94,788.98,3000.0,755.083,756.4246,755.083,756.0796,3000.0
2021-08-09 11:20:00,789.28,789.28,787.85,788.28,3100.0,756.3671,756.3671,754.9968,755.4088,3100.0
2021-08-09 11:25:00,787.94,788.6,787.94,788.51,1486.0,755.083,755.7155,755.083,755.6292,1486.0
2021-08-09 11:30:00,789.0,789.0,788.01,788.01,2412.0,756.0988,756.0988,755.1501,755.1501,2412.0
2021-08-09 11:35:00,788.07,789.09,788.07,788.35,1266.0,755.2076,756.185,755.2076,755.4759,1266.0
2021-08-09 11:40:00,788.64,789.85,788.64,789.85,1700.0,755.7538,756.9134,755.7538,756.9134,1700.0
2021-08-09 11:45:00,789.57,789.57,789.57,789.57,100.0,756.645,756.645,756.645,756.645,100.0
2021-08-09 11:50:00,790.0,790.99,789.57,790.73,1150.0,757.0571,758.0058,756.645,757.7567,1150.0
2021-08-09 11:55:00,790.78,791.5,790.78,791.0,800.0,757.8046,758.4945,757.8046,758.0154,800.0
2021-08-09 12:00:00,791.82,791.82,791.12,791.79,890.0,758.8012,758.8012,758.1304,758.7725,890.0
2021-08-09 12:05:00,791.22,791.54,790.79,791.0,6307.0,758.2262,758.5329,757.8142,758.0154,6307.0
2021-08-09 12:10:00,791.25,791.25,790.62,790.63,700.0,758.255,758.255,757.6512,757.6608,700.0
2021-08-09 12:15:00,790.96,791.14,790.82,790.89,802.0,757.9771,758.1496,757.8429,757.91,802.0
2021-08-09 12:20:00,789.92,790.26,789.9,790.08,1000.0,756.9804,757.3063,756.9613,757.1338,1000.0
2021-08-09 12:25:00,790.32,790.51,789.82,790.1,1763.0,757.3638,757.5458,756.8846,757.1529,1763.0
2021-08-09 12:30:00,789.62,789.62,789.21,789.45,300.0,756.6929,756.6929,756.3,756.53,300.0
2021-08-09 12:35:00,789.26,789.26,789.26,789.26,100.0,756.348,756.348,756.348,756.348,100.0
2021-08-09 12:40:00,789.54,789.54,788.26,788.72,1820.0,756.6163,756.6163,755.3897,755.8305,1820.0
2021-08-09 12:45:00,788.41,788.85,788.4,788.62,300.0,755.5334,755.9551,755.5238,755.7346,300.0
2021-08-09 12:50:00,788.39,788.81,788.12,788.81,1757.0,755.5142,755.9167,755.2555,755.9167,1757.0
2021-08-09 12:55:00,788.5,789.12,788.34,789.12,600.0,755.6196,756.2138,755.4663,756.2138,600.0
2021-08-09 13:00:00,788.91,789.26,788.81,788.92,2445.0,756.0126,756.348,755.9167,756.0221,2445.0
2021-08-09 13:05:00,788.67,788.68,788.19,788.19,610.0,755.7826,755.7921,755.3226,755.3226,610.0
2021-08-09 13:10:00,788.48,789.01,788.45,789.01,415.0,755.6005,756.1084,755.5717,756.1084,415.0
2021-08-09 13:15:00,788.39,788.58,788.2,788.58,300.0,755.5142,755.6963,755.3322,755.6963,300.0
2021-08-09 13:20:00,788.17,788.6,788.17,788.6,300.0,755.3034,755.7155,755.3034,755.7155,300.0
2021-08-09 13:25:00,788.63,788.63,788.33,788.44,600.0,755.7442,755.7442,755.4567,755.5621,600.0
2021-08-09 13:30:00,788.08,788.15,787.81,788.0,1100.0,755.2172,755.2842,754.9584,755.1405,1100.0
2021-08-09 13:35:00,788.02,788.65,788.02,788.64,569.0,755.1597,755.7634,755.1597,755.7538,569.0
2021-08-09 13:40:00,789.14,789.14,788.9,788.91,400.0,756.233,756.233,756.003,756.0126,400.0
2021-08-09 13:45:00,789.39,789.4,789.39,789.39,100.0,756.4725,756.4821,756.4725,756.4725,100.0
2021-08-09 13:50:00,789.45,789.79,789.4,789.58,700.0,756.53,756.8559,756.4821,756.6546,700.0
2021-08-09 13:55:00,789.61,789.7,789.55,789.7,410.0,756.6834,756.7696,756.6259,756.7696,410.0
2021-08-09 14:00:00,790.49,790.91,790.18,790.91,1500.0,757.5267,757.9292,757.2296,757.9292,1500.0
2021-08-09 14:05:00,790.87,790.87,789.9,790.17,3059.0,757.8908,757.8908,756.9613,757.22,3059.0
2021-08-09 14:10:00,790.19,790.54,790.15,790.15,800.0,757.2392,757.5746,757.2008,757.2008,800.0
2021-08-09 14:15:00,790.1,790.41,789.76,790.16,765.0,757.1529,757.45,756.8271,757.2104,765.0
2021-08-09 14:20:00,790.25,790.3,789.74,789.75,500.0,757.2967,757.3446,756.8079,756.8175,500.0
2021-08-09 14:25:00,790.41,790.68,790.08,790.4,1410.0,757.45,757.7087,757.1338,757.4404,1410.0
2021-08-09 14:30:00,790.68,791.46,790.68,791.45,1511.0,757.7087,758.4562,757.7087,758.4466,1511.0
2021-08-09 14:35:00,791.75,791.97,791.46,791.97,1526.0,758.7341,758.9449,758.4562,758.9449,1526.0
2021-08-09 14:40:00,791.43,791.43,790.3,790.31,1120.0,758.4275,758.4275,757.3446,757.3542,1120.0
2021-08-09 14:45:00,790.45,790.45,790.13,790.13,400.0,757.4883,757.4883,757.1817,757.1817,400.0
2021-08-09 14:50:00,790.47,790.67,790.25,790.25,1127.0,757.5075,757.6992,757.2967,757.2967,1127.0
2021-08-09 14:55:00,790.43,791.02,790.16,791.02,1700.0,757.4692,758.0346,757.2104,758.0346,1700.0
2021-08-09 15:00:00,790.52,790.52,790.31,790.32,300.0,757.5554,757.5554,757.3542,757.3638,300.0
2021-08-09 15:05:00,790.38,790.73,790.24,790.49,1600.0,757.4213,757.7567,757.2871,757.5267,1600.0
2021-08-09 15:10:00,790.27,790.51,790.18,790.19,800.0,757.3158,757.5458,757.2296,757.2392,800.0
2021-08-09 15:15:00,790.39,790.39,789.87,789.88,1308.0,757.4308,757.4308,756.9325,756.9421,1308.0
2021-08-09 15:20:00,789.87,790.54,789.87,790.43,2500.0,756.9325,757.5746,756.9325,757.4692,2500.0
2021-08-09 15:25:00,790.12,790.48,789.88,790.48,900.0,757.1721,757.5171,756.9421,757.5171,900.0
2021-08-09 15:30:00,790.23,790.63,790.17,790.17,1763.0,757.2775,757.6608,757.22,757.22,1763.0
2021-08-09 15:35:00,790.24,790.68,789.79,790.07,1887.0,757.2871,757.7087,756.8559,757.1242,1887.0
2021-08-09 15:40:00,789.79,790.25,789.59,789.6,3697.0,756.8559,757.2967,756.6642,756.6738,3697.0
2021-08-09 15:45:00,789.72,789.72,788.71,789.04,3812.0,756.7888,756.7888,755.8209,756.1371,3812.0
2021-08-09 15:50:00,788.8,788.84,788.12,788.46,2007.0,755.9071,755.9455,755.2555,755.5813,2007.0
2021-08-09 15:55:00,788.51,789.32,788.39,788.39,8844.0,755.6292,756.4055,755.5142,755.5142,8844.0
2021-08-10 09:30:00,795.59,797.04,792.19,792.9,30203.0,762.414,763.8035,759.1558,759.8362,30203.0
2021-08-10 09:35:00,793.13,793.17,791.21,791.38,6541.0,760.0566,760.0949,758.2166,758.3796,6541.0
2021-08-10 09:40:00,791.53,792.63,790.85,792.29,3552.0,758.5233,759.5774,757.8717,759.2516,3552.0
2021-08-10 09:45:00,792.27,793.3,791.92,792.99,12417.0,759.2324,760.2195,758.897,759.9224,12417.0
2021-08-10 09:50:00,793.34,794.2,793.12,793.27,5667.0,760.2578,761.082,760.047,760.1907,5667.0
2021-08-10 09:55:00,793.61,794.01,793.14,793.73,5178.0,760.5166,760.8999,760.0662,760.6316,5178.0
2021-08-10 10:00:00,793.99,794.08,792.55,792.55,7568.0,760.8807,760.967,759.5008,759.5008,7568.0
2021-08-10 10:05:00,793.01,793.49,792.49,792.49,5693.0,759.9416,760.4016,759.4433,759.4433,5693.0
2021-08-10 10:10:00,792.32,792.73,791.63,791.76,3869.0,759.2804,759.6733,758.6191,758.7437,3869.0
2021-08-10 10:15:00,791.99,792.32,791.23,791.36,5346.0,758.9641,759.2804,758.2358,758.3604,5346.0
2021-08-10 10:20:00,791.21,791.51,790.7,791.51,4288.0,758.2166,758.5041,757.7279,758.5041,4288.0
2021-08-10 10:25:00,791.56,791.67,789.5,789.64,6347.0,758.552,758.6575,756.5779,756.7121,6347.0
2021-08-10 10:30:00,789.45,789.45,786.45,786.55,12974.0,756.53,756.53,753.6551,753.751,12974.0
2021-08-10 10:35:00,786.4,787.53,786.07,786.67,10264.0,753.6072,754.6901,753.291,753.866,10264.0
2021-08-10 10:40:00,786.48,786.48,784.08,785.11,5819.0,753.6839,753.6839,751.384,752.371,5819.0
2021-08-10 10:45:00,784.87,786.61,783.83,785.96,9966.0,752.141,753.8085,751.1444,753.1856,9966.0
2021-08-10 10:50:00,785.93,785.93,784.06,785.72,5991.0,753.1568,753.1568,751.3648,752.9556,5991.0
2021-08-10 10:55:00,785.73,786.16,784.38,785.75,4856.0,752.9652,753.3772,751.6715,752.9843,4856.0
2021-08-10 11:00:00,785.48,786.53,785.16,786.14,4900.0,752.7256,753.7318,752.4189,753.3581,4900.0
2021-08-10 11:05:00,786.49,787.81,786.43,787.27,6046.0,753.6935,754.9584,753.636,754.4409,6046.0
2021-08-10 11:10:00,787.12,788.19,787.12,787.3,5544.0,754.2972,755.3226,754.2972,754.4697,5544.0
2021-08-10 11:15:00,787.05,788.48,787.05,788.22,4900.0,754.2301,755.6005,754.2301,755.3513,4900.0
2021-08-10 11:20:00,788.15,789.57,788.1,789.57,7325.0,755.2842,756.645,755.2363,756.645,7325.0
2021-08-10 11:25:00,789.62,790.45,789.5,790.43,2009.0,756.6929,757.4883,756.5779,757.4692,2009.0
2021-08-10 11:30:00,790.68,790.68,790.06,790.06,5645.0,757.7087,757.7087,757.1146,757.1146,5645.0
2021-08-10 11:35:00,790.16,790.22,789.63,789.91,600.0,757.2104,757.2679,756.7025,756.9709,600.0
2021-08-10 11:40:00,790.31,790.58,789.43,789.54,2165.0,757.3542,757.6129,756.5109,756.6163,2165.0
2021-08-10 11:45:00,790.0,790.42,789.45,789.5,2075.0,757.0571,757.4596,756.53,756.5779,2075.0
2021-08-10 11:50:00,789.12,789.4,789.04,789.04,420.0,756.2138,756.4821,756.1371,756.1371,420.0
2021-08-10 11:55:00,788.92,788.97,788.01,788.74,1715.0,756.0221,756.07,755.1501,755.8496,1715.0
2021-08-10 12:00:00,788.89,791.55,788.89,790.82,3545.0,755.9934,758.5425,755.9934,757.8429,3545.0
2021-08-10 12:05:00,791.69,792.01,791.61,792.01,1307.0,758.6766,758.9833,758.6,758.9833,1307.0
2021-08-10 12:10:00,792.27,792.73,792.0,792.23,1439.0,759.2324,759.6733,758.9737,759.1941,1439.0
2021-08-10 12:15:00,792.48,793.59,792.1,793.47,2002.0,759.4337,760.4974,759.0695,760.3824,2002.0
2021-08-10 12:20:00,793.95,794.8,793.95,794.75,2117.0,760.8424,761.6569,760.8424,761.609,2117.0
2021-08-10 12:25:00,794.53,795.01,793.66,793.66,4099.0,761.3982,761.8582,760.5645,760.5645,4099.0
2021-08-10 12:30:00,793.66,793.66,793.0,793.03,1053.0,760.5645,760.5645,759.932,759.9607,1053.0
2021-08-10 12:35:00,793.43,793.87,793.43,793.43,1410.0,760.3441,760.7657,760.3441,760.3441,1410.0
2021-08-10 12:40:00,793.38,793.38,792.5,792.5,1000.0,760.2962,760.2962,759.4528,759.4528,1000.0
2021-08-10 12:45:00,793.06,793.06,792.68,792.77,625.0,759.9895,759.9895,759.6253,759.7116,625.0
2021-08-10 12:50:00,792.53,792.75,792.26,792.49,1100.0,759.4816,759.6924,759.2229,759.4433,1100.0
2021-08-10 12:55:00,792.3,792.51,791.29,791.54,1772.0,759.2612,759.4624,758.2933,758.5329,1772.0
2021-08-10 13:00:00,791.3,791.78,791.11,791.54,1600.0,758.3029,758.7629,758.1208,758.5329,1600.0
2021-08-10 13:05:00,791.83,792.32,791.83,792.31,1350.0,758.8108,759.2804,758.8108,759.2708,1350.0
2021-08-10 13:10:00,791.88,792.75,791.49,792.38,2021.0,758.8587,759.6924,758.485,759.3379,2021.0
2021-08-10 13:15:00,792.38,792.39,792.35,792.36,200.0,759.3379,759.3474,759.3091,759.3187,200.0
2021-08-10 13:20:00,792.0,792.25,791.56,792.14,1001.0,758.9737,759.2133,758.552,759.1079,1001.0
2021-08-10 13:25:00,792.33,792.33,791.8,791.88,1400.0,759.2899,759.2899,758.782,758.8587,1400.0
2021-08-10 13:30:00,791.38,791.95,791.38,791.86,600.0,758.3796,758.9258,758.3796,758.8395,600.0
2021-08-10 13:35:00,791.8,791.8,791.02,791.03,1826.0,758.782,758.782,758.0346,758.0441,1826.0
2021-08-10 13:40:00,790.71,790.71,790.57,790.57,300.0,757.7375,757.7375,757.6033,757.6033,300.0
2021-08-10 13:45:00,790.4,790.71,789.34,790.71,2962.0,757.4404,757.7375,756.4246,757.7375,2962.0
2021-08-10 13:50:00,790.76,790.85,790.52,790.85,1470.0,757.7854,757.8717,757.5554,757.8717,1470.0
2021-08-10 13:55:00,790.76,791.4,790.52,791.4,2246.0,757.7854,758.3987,757.5554,758.3987,2246.0
2021-08-10 14:00:00,791.76,791.83,790.67,790.67,1850.0,758.7437,758.8108,757.6992,757.6992,1850.0
2021-08-10 14:05:00,789.74,789.77,788.85,788.85,3879.0,756.8079,756.8367,755.9551,755.9551,3879.0
2021-08-10 14:10:00,789.28,789.51,788.23,788.88,1974.0,756.3671,756.5875,755.3609,755.9838,1974.0
2021-08-10 14:15:00,788.84,789.22,788.58,789.22,1000.0,755.9455,756.3096,755.6963,756.3096,1000.0
2021-08-10 14:20:00,789.19,789.89,789.14,789.68,1600.0,756.2809,756.9517,756.233,756.7504,1600.0
2021-08-10 14:25:00,789.67,790.87,789.67,790.49,1307.0,756.7409,757.8908,756.7409,757.5267,1307.0
2021-08-10 14:30:00,790.65,790.97,790.62,790.97,1100.0,757.68,757.9866,757.6512,757.9866,1100.0
2021-08-10 14:35:00,791.08,791.13,790.7,790.72,1132.0,758.0921,758.14,757.7279,757.7471,1132.0
2021-08-10 14:40:00,791.15,791.26,791.04,791.12,700.0,758.1591,758.2646,758.0537,758.1304,700.0
2021-08-10 14:45:00,791.58,792.2,791.45,792.09,1835.0,758.5712,759.1654,758.4466,759.0599,1835.0
2021-08-10 14:50:00,792.09,792.31,791.86,792.31,2945.0,759.0599,759.2708,758.8395,759.2708,2945.0
2021-08-10 14:55:00,792.36,792.58,792.16,792.45,1525.0,759.3187,759.5295,759.127,759.4049,1525.0
2021-08-10 15:00:00,792.66,792.81,792.39,792.4,800.0,759.6062,759.7499,759.3474,759.357,800.0
2021-08-10 15:05:00,792.3,792.3,791.77,791.77,1336.0,759.2612,759.2612,758.7533,758.7533,1336.0
2021-08-10 15:10:00,791.79,791.82,791.43,791.5,1100.0,758.7725,758.8012,758.4275,758.4945,1100.0
2021-08-10 15:15:00,791.74,791.86,791.25,791.25,1800.0,758.7245,758.8395,758.255,758.255,1800.0
2021-08-10 15:20:00,791.33,792.25,791.24,792.23,1400.0,758.3316,759.2133,758.2454,759.1941,1400.0
2021-08-10 15:25:00,791.77,792.15,791.77,792.13,1100.0,758.7533,759.1174,758.7533,759.0983,1100.0
2021-08-10 15:30:00,792.05,792.05,791.36,791.83,2650.0,759.0216,759.0216,758.3604,758.8108,2650.0
2021-08-10 15:35:00,792.08,792.23,791.42,791.5,1908.0,759.0504,759.1941,758.4179,758.4945,1908.0
2021-08-10 15:40:00,791.7,791.71,790.88,791.31,2958.0,758.6862,758.6958,757.9004,758.3125,2958.0
2021-08-10 15:45:00,791.32,791.35,790.0,790.27,3441.0,758.3221,758.3508,757.0571,757.3158,3441.0
2021-08-10 15:50:00,790.41,790.57,789.48,789.51,3480.0,757.45,757.6033,756.5588,756.5875,3480.0
2021-08-10 15:55:00,789.67,790.41,789.18,789.28,16378.0,756.7409,757.45,756.2713,756.3671,16378.0
2021-08-11 09:30:00,791.14,793.34,789.66,793.0,14749.0,758.1496,760.2578,756.7313,759.932,14749.0
2021-08-11 09:35:00,792.98,792.98,790.73,792.44,3771.0,759.9128,759.9128,757.7567,759.3953,3771.0
2021-08-11 09:40:00,792.43,792.89,789.82,790.8,3393.0,759.3858,759.8266,756.8846,757.8237,3393.0
2021-08-11 09:45:00,790.91,790.91,788.82,790.69,4636.0,757.9292,757.9292,755.9263,757.7183,4636.0
2021-08-11 09:50:00,790.9,792.58,790.9,791.18,7200.0,757.9196,759.5295,757.9196,758.1879,7200.0
2021-08-11 09:55:00,791.47,791.76,790.1,790.1,3673.0,758.4658,758.7437,757.1529,757.1529,3673.0
2021-08-11 10:00:00,789.83,791.12,789.8,791.12,2062.0,756.8942,758.1304,756.8654,758.1304,2062.0
2021-08-11 10:05:00,791.86,792.36,790.59,790.73,2900.0,758.8395,759.3187,757.6225,757.7567,2900.0
2021-08-11 10:10:00,791.07,791.08,788.66,789.38,4442.0,758.0825,758.0921,755.773,756.463,4442.0
2021-08-11 10:15:00,789.68,790.4,789.56,789.93,2660.0,756.7504,757.4404,756.6354,756.99,2660.0
2021-08-11 10:20:00,789.91,789.91,788.66,789.23,2300.0,756.9709,756.9709,755.773,756.3192,2300.0
2021-08-11 10:25:00,789.22,789.5,789.0,789.1,2605.0,756.3096,756.5779,756.0988,756.1946,2605.0
2021-08-11 10:30:00,788.92,789.43,787.98,789.12,1859.0,756.0221,756.5109,755.1213,756.2138,1859.0
2021-08-11 10:35:00,788.55,789.37,788.31,788.34,3525.0,755.6676,756.4534,755.4376,755.4663,3525.0
2021-08-11 10:40:00,788.29,790.08,788.28,790.05,3200.0,755.4184,757.1338,755.4088,757.105,3200.0
2021-08-11 10:45:00,789.77,789.78,789.01,789.31,3749.0,756.8367,756.8463,756.1084,756.3959,3749.0
2021-08-11 10:50:00,789.45,789.82,788.44,788.59,3100.0,756.53,756.8846,755.5621,755.7059,3100.0
2021-08-11 10:55:00,788.64,789.0,787.3,787.3,4266.0,755.7538,756.0988,754.4697,754.4697,4266.0
2021-08-11 11:00:00,787.1,787.55,785.21,785.34,10630.0,754.278,754.7093,752.4668,752.5914,10630.0
2021-08-11 11:05:00,785.21,785.47,784.24,784.3,3997.0,752.4668,752.716,751.5373,751.5948,3997.0
2021-08-11 11:10:00,784.34,785.71,784.14,784.81,4214.0,751.6331,752.946,751.4415,752.0835,4214.0
2021-08-11 11:15:00,784.75,784.97,783.45,784.3,3774.0,752.026,752.2368,750.7802,751.5948,3774.0
2021-08-11 11:20:00,784.21,785.34,784.21,784.82,2151.0,751.5085,752.5914,751.5085,752.0931,2151.0
2021-08-11 11:25:00,784.71,785.21,783.87,784.23,3200.0,751.9877,752.4668,751.1827,751.5277,3200.0
2021-08-11 11:30:00,783.88,784.87,783.88,784.19,2374.0,751.1923,752.141,751.1923,751.4894,2374.0
2021-08-11 11:35:00,784.46,784.96,784.46,784.51,1568.0,751.7481,752.2273,751.7481,751.796,1568.0
2021-08-11 11:40:00,784.49,784.74,782.27,782.28,1878.0,751.7769,752.0164,749.6494,749.659,1878.0
2021-08-11 11:45:00,782.14,782.65,781.68,781.85,1515.0,749.5249,750.0136,749.084,749.247,1515.0
2021-08-11 11:50:00,781.42,782.55,781.42,782.55,4487.0,748.8349,749.9178,748.8349,749.9178,4487.0
2021-08-11 11:55:00,782.54,782.55,782.2,782.5,1300.0,749.9082,749.9178,749.5824,749.8698,1300.0
2021-08-11 12:00:00,782.73,785.26,782.73,785.26,727.0,750.0903,752.5148,750.0903,752.5148,727.0
2021-08-11 12:05:00,785.3,785.3,784.47,784.5,658.0,752.5531,752.5531,751.7577,751.7864,658.0
2021-08-11 12:10:00,784.49,784.49,784.21,784.22,300.0,751.7769,751.7769,751.5085,751.5181,300.0
2021-08-11 12:15:00,783.88,784.04,783.29,783.31,2100.0,751.1923,751.3456,750.6269,750.6461,2100.0
2021-08-11 12:20:00,783.4,783.4,782.4,783.03,1745.0,750.7323,750.7323,749.774,750.3777,1745.0
2021-08-11 12:25:00,783.27,783.54,783.27,783.28,671.0,750.6077,750.8665,750.6077,750.6173,671.0
2021-08-11 12:30:00,784.19,784.53,784.19,784.53,800.0,751.4894,751.8152,751.4894,751.8152,800.0
2021-08-11 12:35:00,784.35,784.83,783.54,784.83,832.0,751.6427,752.1027,750.8665,752.1027,832.0
2021-08-11 12:40:00,784.83,784.83,784.83,784.83,0.0,752.1027,752.1027,752.1027,752.1027,0.0
2021-08-11 12:45:00,784.47,784.81,784.47,784.79,400.0,751.7577,752.0835,751.7577,752.0644,400.0
2021-08-11 12:50:00,784.25,784.8,784.25,784.55,409.0,751.5469,752.0739,751.5469,751.8344,409.0
2021-08-11 12:55:00,784.54,784.7,784.3,784.7,1731.0,751.8248,751.9781,751.5948,751.9781,1731.0
2021-08-11 13:00:00,784.73,787.6,784.73,787.6,2100.0,752.0069,754.7572,752.0069,754.7572,2100.0
2021-08-11 13:05:00,787.68,788.0,787.07,788.0,1137.0,754.8338,755.1405,754.2493,755.1405,1137.0
2021-08-11 13:10:00,787.98,787.98,787.46,787.46,200.0,755.1213,755.1213,754.623,754.623,200.0
2021-08-11 13:15:00,785.62,786.0,785.46,786.0,610.0,752.8597,753.2239,752.7064,753.2239,610.0
2021-08-11 13:20:00,786.53,786.53,786.11,786.16,300.0,753.7318,753.7318,753.3293,753.3772,300.0
2021-08-11 13:25:00,786.91,787.26,786.86,787.04,500.0,754.096,754.4314,754.048,754.2205,500.0
2021-08-11 13:30:00,787.17,787.17,786.68,786.68,500.0,754.3451,754.3451,753.8755,753.8755,500.0
2021-08-11 13:35:00,786.17,786.17,785.71,785.84,500.0,753.3868,753.3868,752.946,753.0706,500.0
2021-08-11 13:40:00,785.64,785.64,785.39,785.39,600.0,752.8789,752.8789,752.6393,752.6393,600.0
2021-08-11 13:45:00,785.37,785.8,785.37,785.8,500.0,752.6202,753.0322,752.6202,753.0322,500.0
2021-08-11 13:50:00,784.98,785.3,784.85,785.3,1440.0,752.2464,752.5531,752.1219,752.5531,1440.0
2021-08-11 13:55:00,785.28,786.21,785.28,785.34,745.0,752.5339,753.4251,752.5339,752.5914,745.0
2021-08-11 14:00:00,784.94,785.99,784.94,785.99,585.0,752.2081,753.2143,752.2081,753.2143,585.0
2021-08-11 14:05:00,785.71,786.89,785.71,786.5,4430.0,752.946,754.0768,752.946,753.703,4430.0
2021-08-11 14:10:00,786.22,786.53,786.22,786.53,557.0,753.4347,753.7318,753.4347,753.7318,557.0
2021-08-11 14:15:00,786.19,786.19,785.88,785.88,200.0,753.406,753.406,753.1089,753.1089,200.0
2021-08-11 14:20:00,785.72,785.72,785.0,785.39,6103.0,752.9556,752.9556,752.2656,752.6393,6103.0
2021-08-11 14:25:00,785.98,786.59,785.54,786.59,1250.0,753.2047,753.7893,752.7831,753.7893,1250.0
2021-08-11 14:30:00,786.94,787.36,786.63,786.75,500.0,754.1247,754.5272,753.8276,753.9426,500.0
2021-08-11 14:35:00,787.11,787.2,786.48,786.8,1035.0,754.2876,754.3739,753.6839,753.9905,1035.0
2021-08-11 14:40:00,786.94,787.4,786.93,786.96,524.0,754.1247,754.5655,754.1151,754.1439,524.0
2021-08-11 14:45:00,786.52,786.62,786.07,786.25,900.0,753.7222,753.818,753.291,753.4635,900.0
2021-08-11 14:50:00,786.41,786.41,785.75,786.21,875.0,753.6168,753.6168,752.9843,753.4251,875.0
2021-08-11 14:55:00,785.79,786.59,785.79,786.29,1042.0,753.0227,753.7893,753.0227,753.5018,1042.0
2021-08-11 15:00:00,786.29,786.29,785.84,785.88,800.0,753.5018,753.5018,753.0706,753.1089,800.0
2021-08-11 15:05:00,785.75,786.25,785.74,786.2,938.0,752.9843,753.4635,752.9747,753.4156,938.0
2021-08-11 15:10:00,786.31,786.77,786.31,786.61,1014.0,753.521,753.9618,753.521,753.8085,1014.0
2021-08-11 15:15:00,786.6,786.63,786.28,786.33,1900.0,753.7989,753.8276,753.4922,753.5401,1900.0
2021-08-11 15:20:00,786.57,787.76,786.57,787.76,3588.0,753.7701,754.9105,753.7701,754.9105,3588.0
2021-08-11 15:25:00,787.75,788.77,787.75,788.55,1300.0,754.9009,755.8784,754.9009,755.6676,1300.0
2021-08-11 15:30:00,788.38,789.54,788.38,789.54,1726.0,755.5047,756.6163,755.5047,756.6163,1726.0
2021-08-11 15:35:00,789.4,789.4,788.45,788.5,976.0,756.4821,756.4821,755.5717,755.6196,976.0
2021-08-11 15:40:00,789.02,789.52,788.08,788.12,4400.0,756.118,756.5971,755.2172,755.2555,4400.0
2021-08-11 15:45:00,788.35,789.3,788.35,789.17,3695.0,755.4759,756.3863,755.4759,756.2617,3695.0
2021-08-11 15:50:00,788.58,789.51,788.55,789.22,6675.0,755.6963,756.5875,755.6676,756.3096,6675.0
2021-08-11 15:55:00,789.43,790.22,789.04,789.44,10305.0,756.5109,757.2679,756.1371,756.5204,10305.0
2021-08-12 09:30:00,788.7,788.7,785.0,785.71,34906.0,755.8113,755.8113,752.2656,752.946,34906.0
2021-08-12 09:35:00,785.65,785.65,783.48,784.94,18221.0,752.8885,752.8885,750.809,752.2081,18221.0
2021-08-12 09:40:00,784.83,784.9,783.5,783.92,10440.0,752.1027,752.1698,750.8281,751.2306,10440.0
2021-08-12 09:45:00,783.45,786.42,783.24,784.55,10900.0,750.7802,753.6264,750.579,751.8344,10900.0
2021-08-12 09:50:00,784.7,785.77,783.51,783.51,8315.0,751.9781,753.0035,750.8377,750.8377,8315.0
2021-08-12 09:55:00,783.44,785.08,783.44,784.07,9784.0,750.7706,752.3423,750.7706,751.3744,9784.0
2021-08-12 10:00:00,784.11,784.11,781.65,782.75,7158.0,751.4127,751.4127,749.0553,750.1094,7158.0
2021-08-12 10:05:00,782.5,782.54,780.16,781.0,8245.0,749.8698,749.9082,747.6274,748.4324,8245.0
2021-08-12 10:10:00,781.07,784.14,780.87,783.86,4600.0,748.4995,751.4415,748.3078,751.1731,4600.0
2021-08-12 10:15:00,783.75,784.39,783.4,784.21,9011.0,751.0677,751.681,750.7323,751.5085,9011.0
2021-08-12 10:20:00,784.32,784.32,781.88,782.28,7820.0,751.614,751.614,749.2757,749.659,7820.0
2021-08-12 10:25:00,782.12,783.52,782.12,783.51,4400.0,749.5057,750.8473,749.5057,750.8377,4400.0
2021-08-12 10:30:00,783.49,784.23,783.25,784.0,15708.0,750.8186,751.5277,750.5886,751.3073,15708.0
2021-08-12 10:35:00,784.0,784.4,783.26,783.53,14755.0,751.3073,751.6906,750.5982,750.8569,14755.0
2021-08-12 10:40:00,783.74,784.27,783.25,783.25,5833.0,751.0581,751.566,750.5886,750.5886,5833.0
2021-08-12 10:45:00,783.98,785.25,783.73,785.25,4801.0,751.2881,752.5052,751.0486,752.5052,4801.0
2021-08-12 10:50:00,785.48,786.63,785.45,786.21,10108.0,752.7256,753.8276,752.6968,753.4251,10108.0
2021-08-12 10:55:00,785.92,785.92,784.77,785.03,9905.0,753.1472,753.1472,752.0452,752.2943,9905.0
2021-08-12 11:00:00,785.28,785.28,783.39,783.39,11237.0,752.5339,752.5339,750.7227,750.7227,11237.0
2021-08-12 11:05:00,784.13,784.64,783.26,783.38,5408.0,751.4319,751.9206,750.5982,750.7132,5408.0
2021-08-12 11:10:00,783.66,783.66,782.76,782.9,9082.0,750.9815,750.9815,750.119,750.2532,9082.0
2021-08-12 11:15:00,782.58,783.97,782.32,783.97,4947.0,749.9465,751.2785,749.6974,751.2785,4947.0
2021-08-12 11:20:00,784.0,784.6,783.53,783.54,8354.0,751.3073,751.8823,750.8569,750.8665,8354.0
2021-08-12 11:25:00,783.46,784.4,783.45,783.62,3330.0,750.7898,751.6906,750.7802,750.9431,3330.0
2021-08-12 11:30:00,783.51,785.0,783.51,784.69,33385.0,750.8377,752.2656,750.8377,751.9685,33385.0
2021-08-12 11:35:00,784.61,785.0,784.03,784.5,8704.0,751.8919,752.2656,751.336,751.7864,8704.0
2021-08-12 11:40:00,784.38,784.51,783.65,783.67,3903.0,751.6715,751.796,750.9719,750.9911,3903.0
2021-08-12 11:45:00,783.42,783.57,782.83,782.88,2963.0,750.7515,750.8952,750.1861,750.234,2963.0
2021-08-12 11:50:00,782.92,784.11,782.63,784.11,2000.0,750.2723,751.4127,749.9944,751.4127,2000.0
2021-08-12 11:55:00,784.17,784.31,783.81,783.81,2843.0,751.4702,751.6044,751.1252,751.1252,2843.0
2021-08-12 12:00:00,783.28,783.28,782.05,782.31,1700.0,750.6173,750.6173,749.4386,749.6878,1700.0
2021-08-12 12:05:00,782.25,782.74,782.12,782.74,1500.0,749.6303,750.0998,749.5057,750.0998,1500.0
2021-08-12 12:10:00,782.63,783.56,782.39,783.55,2300.0,749.9944,750.8856,749.7644,750.8761,2300.0
2021-08-12 12:15:00,783.6,784.3,783.47,783.47,600.0,750.924,751.5948,750.7994,750.7994,600.0
2021-08-12 12:20:00,783.45,783.66,783.42,783.6,2594.0,750.7802,750.9815,750.7515,750.924,2594.0
2021-08-12 12:25:00,783.75,783.87,782.19,782.4,2644.0,751.0677,751.1827,749.5728,749.774,2644.0
2021-08-12 12:30:00,782.49,782.49,781.49,782.31,2600.0,749.8603,749.8603,748.902,749.6878,2600.0
2021-08-12 12:35:00,782.35,782.96,782.15,782.2,2650.0,749.7261,750.3107,749.5344,749.5824,2650.0
2021-08-12 12:40:00,782.56,782.86,781.66,781.88,1457.0,749.9273,750.2148,749.0649,749.2757,1457.0
2021-08-12 12:45:00,781.73,781.73,781.32,781.36,3100.0,749.132,749.132,748.7391,748.7774,3100.0
2021-08-12 12:50:00,781.48,781.73,780.6,780.6,3300.0,748.8924,749.132,748.0491,748.0491,3300.0
2021-08-12 12:55:00,780.52,780.56,779.28,779.28,5621.0,747.9724,748.0107,746.7841,746.7841,5621.0
2021-08-12 13:00:00,779.2,779.75,778.52,779.08,3299.0,746.7075,747.2345,746.0558,746.5925,3299.0
2021-08-12 13:05:00,779.19,780.15,779.18,780.15,1205.0,746.6979,747.6178,746.6883,747.6178,1205.0
2021-08-12 13:10:00,780.36,780.5,779.82,779.82,1652.0,747.8191,747.9532,747.3016,747.3016,1652.0
2021-08-12 13:15:00,780.13,780.37,779.53,779.54,1100.0,747.5987,747.8287,747.0237,747.0333,1100.0
2021-08-12 13:20:00,780.0,780.15,779.55,779.7,1000.0,747.4741,747.6178,747.0429,747.1866,1000.0
2021-08-12 13:25:00,779.61,780.52,779.3,780.35,1900.0,747.1004,747.9724,746.8033,747.8095,1900.0
2021-08-12 13:30:00,780.5,781.17,780.29,781.17,2534.0,747.9532,748.5953,747.752,748.5953,2534.0
2021-08-12 13:35:00,781.03,781.29,780.89,781.15,800.0,748.4611,748.7103,748.327,748.5761,800.0
2021-08-12 13:40:00,781.44,782.15,781.39,781.4,1447.0,748.854,749.5344,748.8061,748.8157,1447.0
2021-08-12 13:45:00,781.77,781.77,781.23,781.36,400.0,749.1703,749.1703,748.6528,748.7774,400.0
2021-08-12 13:50:00,780.75,781.63,780.75,781.07,1097.0,748.1928,749.0361,748.1928,748.4995,1097.0
2021-08-12 13:55:00,781.37,781.74,781.06,781.47,3301.0,748.787,749.1415,748.4899,748.8828,3301.0
2021-08-12 14:00:00,781.66,781.94,781.44,781.87,2563.0,749.0649,749.3332,748.854,749.2661,2563.0
2021-08-12 14:05:00,782.24,782.64,781.81,782.59,2327.0,749.6207,750.004,749.2086,749.9561,2327.0
2021-08-12 14:10:00,782.6,783.0,782.48,783.0,1000.0,749.9657,750.349,749.8507,750.349,1000.0
2021-08-12 14:15:00,783.02,783.38,782.12,782.12,4181.0,750.3682,750.7132,749.5057,749.5057,4181.0
2021-08-12 14:20:00,782.12,782.9,782.12,782.63,2100.0,749.5057,750.2532,749.5057,749.9944,2100.0
2021-08-12 14:25:00,782.7,782.7,782.16,782.19,1591.0,750.0615,750.0615,749.544,749.5728,1591.0
2021-08-12 14:30:00,781.8,782.57,781.8,782.45,1475.0,749.199,749.9369,749.199,749.8219,1475.0
2021-08-12 14:35:00,782.21,782.21,781.7,781.7,955.0,749.5919,749.5919,749.1032,749.1032,955.0
2021-08-12 14:40:00,781.86,782.93,781.85,782.91,1055.0,749.2565,750.2819,749.247,750.2627,1055.0
2021-08-12 14:45:00,782.88,782.89,782.33,782.33,400.0,750.234,750.2436,749.7069,749.7069,400.0
2021-08-12 14:50:00,782.53,783.0,782.53,782.76,1000.0,749.8986,750.349,749.8986,750.119,1000.0
2021-08-12 14:55:00,783.08,783.48,782.65,782.72,900.0,750.4257,750.809,750.0136,750.0807,900.0
2021-08-12 15:00:00,782.89,783.82,782.89,783.75,1100.0,750.2436,751.1348,750.2436,751.0677,1100.0
2021-08-12 15:05:00,783.39,783.76,783.26,783.76,1200.0,750.7227,751.0773,750.5982,751.0773,1200.0
2021-08-12 15:10:00,783.74,784.64,783.59,784.02,4200.0,751.0581,751.9206,750.9144,751.3265,4200.0
2021-08-12 15:15:00,784.27,784.27,783.98,784.07,1849.0,751.566,751.566,751.2881,751.3744,1849.0
2021-08-12 15:20:00,783.93,783.98,782.8,782.84,3781.0,751.2402,751.2881,750.1573,750.1957,3781.0
2021-08-12 15:25:00,783.16,783.29,783.09,783.26,1512.0,750.5023,750.6269,750.4352,750.5982,1512.0
2021-08-12 15:30:00,783.34,783.74,783.13,783.74,2608.0,750.6748,751.0581,750.4736,751.0581,2608.0
2021-08-12 15:35:00,783.77,783.81,783.31,783.81,2100.0,751.0869,751.1252,750.6461,751.1252,2100.0
2021-08-12 15:40:00,784.1,784.19,783.55,783.89,2087.0,751.4031,751.4894,750.8761,751.2019,2087.0
2021-08-12 15:45:00,783.69,783.86,782.33,782.34,4259.0,751.0102,751.1731,749.7069,749.7165,4259.0
2021-08-12 15:50:00,782.35,782.94,781.76,782.06,6791.0,749.7261,750.2915,749.1607,749.4482,6791.0
2021-08-12 15:55:00,782.39,782.39,780.43,780.76,28039.0,749.7644,749.7644,747.8862,748.2024,28039.0
2021-08-13 09:30:00,778.92,781.87,778.0,780.12,31760.0,746.4391,749.2661,745.5575,747.5891,31760.0
2021-08-13 09:35:00,780.32,780.59,776.54,778.64,12877.0,747.7808,748.0395,744.1584,746.1708,12877.0
2021-08-13 09:40:00,778.77,779.65,778.13,778.88,15340.0,746.2954,747.1387,745.6821,746.4008,15340.0
2021-08-13 09:45:00,778.95,782.68,778.95,782.2,9304.0,746.4679,750.0423,746.4679,749.5824,9304.0
2021-08-13 09:50:00,782.2,782.2,780.39,780.85,2200.0,749.5824,749.5824,747.8478,748.2887,2200.0
2021-08-13 09:55:00,781.18,781.51,780.83,781.5,2237.0,748.6049,748.9211,748.2695,748.9115,2237.0
2021-08-13 10:00:00,781.53,782.94,781.18,782.28,1900.0,748.9403,750.2915,748.6049,749.659,1900.0
2021-08-13 10:05:00,782.81,784.5,782.68,784.5,5598.0,750.1669,751.7864,750.0423,751.7864,5598.0
2021-08-13 10:10:00,784.67,785.29,783.61,783.8,13299.0,751.9494,752.5435,750.9336,751.1156,13299.0
2021-08-13 10:15:00,783.64,785.43,783.43,784.64,9539.0,750.9623,752.6777,750.7611,751.9206,9539.0
2021-08-13 10:20:00,784.77,785.39,784.12,784.56,3400.0,752.0452,752.6393,751.4223,751.8439,3400.0
2021-08-13 10:25:00,784.9,784.9,782.71,782.71,1000.0,752.1698,752.1698,750.0711,750.0711,1000.0
2021-08-13 10:30:00,783.0,783.09,782.84,783.06,952.0,750.349,750.4352,750.1957,750.4065,952.0
2021-08-13 10:35:00,782.93,783.41,782.93,783.15,1000.0,750.2819,750.7419,750.2819,750.4927,1000.0
2021-08-13 10:40:00,782.87,782.99,782.0,782.55,3300.0,750.2244,750.3394,749.3907,749.9178,3300.0
2021-08-13 10:45:00,782.44,783.11,782.35,783.1,6736.0,749.8123,750.4544,749.7261,750.4448,6736.0
2021-08-13 10:50:00,782.79,782.82,781.96,782.81,2000.0,750.1478,750.1765,749.3524,750.1669,2000.0
2021-08-13 10:55:00,782.55,782.66,781.95,782.02,1300.0,749.9178,750.0232,749.3428,749.4099,1300.0
2021-08-13 11:00:00,782.11,782.84,781.62,782.76,790.0,749.4961,750.1957,749.0265,750.119,790.0
2021-08-13 11:05:00,782.41,782.77,781.71,782.77,2200.0,749.7836,750.1286,749.1128,750.1286,2200.0
2021-08-13 11:10:00,783.46,783.82,783.46,783.61,800.0,750.7898,751.1348,750.7898,750.9336,800.0
2021-08-13 11:15:00,783.69,783.9,783.31,783.9,800.0,751.0102,751.2115,750.6461,751.2115,800.0
2021-08-13 11:20:00,783.78,785.19,783.76,785.19,3141.0,751.0965,752.4477,751.0773,752.4477,3141.0
2021-08-13 11:25:00,785.21,785.45,784.67,785.09,1738.0,752.4668,752.6968,751.9494,752.3518,1738.0
2021-08-13 11:30:00,785.23,785.23,784.95,785.19,2600.0,752.486,752.486,752.2177,752.4477,2600.0
2021-08-13 11:35:00,785.31,785.31,784.79,784.85,2101.0,752.5627,752.5627,752.0644,752.1219,2101.0
2021-08-13 11:40:00,784.64,787.07,784.64,786.57,4914.0,751.9206,754.2493,751.9206,753.7701,4914.0
2021-08-13 11:45:00,786.49,787.3,786.49,787.29,725.0,753.6935,754.4697,753.6935,754.4601,725.0
2021-08-13 11:50:00,787.0,788.03,787.0,788.0,1629.0,754.1822,755.1692,754.1822,755.1405,1629.0
2021-08-13 11:55:00,787.81,788.07,787.69,787.69,400.0,754.9584,755.2076,754.8434,754.8434,400.0
2021-08-13 12:00:00,788.48,789.04,788.38,788.83,3532.0,755.6005,756.1371,755.5047,755.9359,3532.0
2021-08-13 12:05:00,788.83,788.83,788.27,788.63,1371.0,755.9359,755.9359,755.3992,755.7442,1371.0
2021-08-13 12:10:00,788.49,788.79,788.37,788.39,1050.0,755.6101,755.8976,755.4951,755.5142,1050.0
2021-08-13 12:15:00,788.39,788.41,787.61,787.62,900.0,755.5142,755.5334,754.7668,754.7763,900.0
2021-08-13 12:20:00,787.02,787.15,786.11,786.11,1832.0,754.2014,754.3259,753.3293,753.3293,1832.0
2021-08-13 12:25:00,785.73,786.0,785.56,786.0,1000.0,752.9652,753.2239,752.8022,753.2239,1000.0
2021-08-13 12:30:00,786.41,786.82,786.06,786.07,1466.0,753.6168,754.0097,753.2814,753.291,1466.0
2021-08-13 12:35:00,786.25,786.57,785.92,786.47,11446.0,753.4635,753.7701,753.1472,753.6743,11446.0
2021-08-13 12:40:00,786.3,786.3,786.07,786.07,212.0,753.5114,753.5114,753.291,753.291,212.0
2021-08-13 12:45:00,786.55,786.93,786.42,786.42,1000.0,753.751,754.1151,753.6264,753.6264,1000.0
2021-08-13 12:50:00,786.87,786.91,786.87,786.91,200.0,754.0576,754.096,754.0576,754.096,200.0
2021-08-13 12:55:00,786.87,787.27,786.87,787.27,1657.0,754.0576,754.4409,754.0576,754.4409,1657.0
2021-08-13 13:00:00,786.91,787.27,786.82,786.82,746.0,754.096,754.4409,754.0097,754.0097,746.0
2021-08-13 13:05:00,786.59,786.59,786.59,786.59,100.0,753.7893,753.7893,753.7893,753.7893,100.0
2021-08-13 13:10:00,786.73,786.74,786.23,786.23,700.0,753.9235,753.933,753.4443,753.4443,700.0
2021-08-13 13:15:00,786.17,786.19,785.94,786.19,1050.0,753.3868,753.406,753.1664,753.406,1050.0
2021-08-13 13:20:00,786.11,786.11,786.06,786.07,400.0,753.3293,753.3293,753.2814,753.291,400.0
2021-08-13 13:25:00,786.13,786.27,785.77,785.85,700.0,753.3485,753.4826,753.0035,753.0802,700.0
2021-08-13 13:30:00,786.33,786.34,785.38,785.55,368.0,753.5401,753.5497,752.6298,752.7927,368.0
2021-08-13 13:35:00,785.55,786.28,785.55,786.28,224.0,752.7927,753.4922,752.7927,753.4922,224.0
2021-08-13 13:40:00,786.08,786.2,785.65,785.66,500.0,753.3006,753.4156,752.8885,752.8981,500.0
2021-08-13 13:45:00,785.85,786.07,785.12,785.53,700.0,753.0802,753.291,752.3806,752.7735,700.0
2021-08-13 13:50:00,784.91,784.91,784.89,784.89,300.0,752.1793,752.1793,752.1602,752.1602,300.0
2021-08-13 13:55:00,785.39,786.3,785.39,785.45,3590.0,752.6393,753.5114,752.6393,752.6968,3590.0
2021-08-13 14:00:00,785.38,785.84,785.38,785.83,1200.0,752.6298,753.0706,752.6298,753.061,1200.0
2021-08-13 14:05:00,785.89,785.89,785.0,785.01,618.0,753.1185,753.1185,752.2656,752.2752,618.0
2021-08-13 14:10:00,784.91,784.97,784.91,784.97,676.0,752.1793,752.2368,752.1793,752.2368,676.0
2021-08-13 14:15:00,784.53,784.54,784.53,784.53,400.0,751.8152,751.8248,751.8152,751.8152,400.0
2021-08-13 14:20:00,784.4,784.4,784.21,784.21,200.0,751.6906,751.6906,751.5085,751.5085,200.0
2021-08-13 14:25:00,784.65,784.88,784.56,784.77,617.0,751.9302,752.1506,751.8439,752.0452,617.0
2021-08-13 14:30:00,785.1,785.1,784.52,784.52,226.0,752.3614,752.3614,751.8056,751.8056,226.0
2021-08-13 14:35:00,784.86,784.92,784.61,784.92,1600.0,752.1314,752.1889,751.8919,752.1889,1600.0
2021-08-13 14:40:00,785.17,785.3,785.17,785.3,300.0,752.4285,752.5531,752.4285,752.5531,300.0
2021-08-13 14:45:00,785.18,786.26,785.18,786.26,1007.0,752.4381,753.4731,752.4381,753.4731,1007.0
2021-08-13 14:50:00,786.02,786.05,786.0,786.0,400.0,753.2431,753.2718,753.2239,753.2239,400.0
2021-08-13 14:55:00,785.25,785.57,785.25,785.45,545.0,752.5052,752.8118,752.5052,752.6968,545.0
2021-08-13 15:00:00,785.93,785.93,785.41,785.91,500.0,753.1568,753.1568,752.6585,753.1376,500.0
2021-08-13 15:05:00,785.53,785.93,785.53,785.9,726.0,752.7735,753.1568,752.7735,753.1281,726.0
2021-08-13 15:10:00,785.98,787.36,785.76,787.36,3915.0,753.2047,754.5272,752.9939,754.5272,3915.0
2021-08-13 15:15:00,787.26,787.28,786.79,787.28,2434.0,754.4314,754.4505,753.981,754.4505,2434.0
2021-08-13 15:20:00,787.09,788.21,787.08,788.19,4272.0,754.2684,755.3417,754.2589,755.3226,4272.0
2021-08-13 15:25:00,788.19,788.62,787.47,787.84,2305.0,755.3226,755.7346,754.6326,754.9872,2305.0
2021-08-13 15:30:00,787.6,787.6,787.11,787.43,1490.0,754.7572,754.7572,754.2876,754.5943,1490.0
2021-08-13 15:35:00,788.0,788.55,788.0,788.49,2826.0,755.1405,755.6676,755.1405,755.6101,2826.0
2021-08-13 15:40:00,788.22,788.49,787.57,787.57,1100.0,755.3513,755.6101,754.7284,754.7284,1100.0
2021-08-13 15:45:00,787.73,788.81,787.73,788.11,2805.0,754.8818,755.9167,754.8818,755.2459,2805.0
2021-08-13 15:50:00,787.89,788.04,787.37,787.64,4156.0,755.0351,755.1788,754.5368,754.7955,4156.0
2021-08-13 15:55:00,787.71,789.59,787.56,789.07,14634.0,754.8626,756.6642,754.7188,756.1659,14634.0
2021-08-16 09:30:00,787.83,790.97,787.69,790.34,25968.0,754.9776,757.9866,754.8434,757.3829,25968.0
2021-08-16 09:35:00,790.01,790.04,788.15,788.59,7266.0,757.0667,757.0954,755.2842,755.7059,7266.0
2021-08-16 09:40:00,789.14,789.14,786.64,786.87,3256.0,756.233,756.233,753.8372,754.0576,3256.0
2021-08-16 09:45:00,787.14,787.93,786.55,786.69,7950.0,754.3164,755.0734,753.751,753.8851,7950.0
2021-08-16 09:50:00,787.25,788.4,787.01,787.35,5545.0,754.4218,755.5238,754.1918,754.5176,5545.0
2021-08-16 09:55:00,787.79,787.79,785.61,785.91,5176.0,754.9393,754.9393,752.8502,753.1376,5176.0
2021-08-16 10:00:00,785.52,786.67,784.96,786.05,3213.0,752.7639,753.866,752.2273,753.2718,3213.0
2021-08-16 10:05:00,786.55,787.91,786.17,786.75,7450.0,753.751,755.0543,753.3868,753.9426,7450.0
2021-08-16 10:10:00,786.46,786.66,785.08,785.08,4450.0,753.6647,753.8564,752.3423,752.3423,4450.0
2021-08-16 10:15:00,784.51,784.51,780.4,780.59,10227.0,751.796,751.796,747.8574,748.0395,10227.0
2021-08-16 10:20:00,780.36,781.78,779.74,781.63,4871.0,747.8191,749.1799,747.2249,749.0361,4871.0
2021-08-16 10:25:00,780.89,782.04,780.88,781.69,3202.0,748.327,749.429,748.3174,749.0936,3202.0
2021-08-16 10:30:00,781.39,781.96,780.28,781.96,3972.0,748.8061,749.3524,747.7424,749.3524,3972.0
2021-08-16 10:35:00,781.83,783.28,781.83,782.06,5350.0,749.2278,750.6173,749.2278,749.4482,5350.0
2021-08-16 10:40:00,782.1,782.62,781.41,782.37,3420.0,749.4865,749.9848,748.8253,749.7453,3420.0
2021-08-16 10:45:00,781.95,783.15,781.57,783.15,4357.0,749.3428,750.4927,748.9786,750.4927,4357.0
2021-08-16 10:50:00,783.3,783.59,782.49,782.87,1620.0,750.6365,750.9144,749.8603,750.2244,1620.0
2021-08-16 10:55:00,783.39,783.79,782.1,782.3,5972.0,750.7227,751.1061,749.4865,749.6782,5972.0
2021-08-16 11:00:00,782.78,782.9,781.35,781.35,1800.0,750.1382,750.2532,748.7678,748.7678,1800.0
2021-08-16 11:05:00,781.07,781.16,780.57,780.81,2700.0,748.4995,748.5857,748.0203,748.2503,2700.0
2021-08-16 11:10:00,780.66,781.26,780.49,781.26,2479.0,748.1066,748.6816,747.9437,748.6816,2479.0
2021-08-16 11:15:00,781.28,782.56,780.97,782.34,1400.0,748.7007,749.9273,748.4036,749.7165,1400.0
2021-08-16 11:20:00,782.83,783.0,781.89,781.89,3237.0,750.1861,750.349,749.2853,749.2853,3237.0
2021-08-16 11:25:00,782.08,782.79,781.96,781.96,4600.0,749.4674,750.1478,749.3524,749.3524,4600.0
2021-08-16 11:30:00,782.1,783.07,781.93,782.45,2573.0,749.4865,750.4161,749.3236,749.8219,2573.0
2021-08-16 11:35:00,782.74,783.15,782.74,782.79,1600.0,750.0998,750.4927,750.0998,750.1478,1600.0
2021-08-16 11:40:00,782.99,783.0,782.36,782.5,2142.0,750.3394,750.349,749.7357,749.8698,2142.0
2021-08-16 11:45:00,783.22,783.22,782.6,783.07,1700.0,750.5598,750.5598,749.9657,750.4161,1700.0
2021-08-16 11:50:00,783.15,783.48,781.71,781.71,2411.0,750.4927,750.809,749.1128,749.1128,2411.0
2021-08-16 11:55:00,781.7,781.96,781.45,781.45,2000.0,749.1032,749.3524,748.8636,748.8636,2000.0
2021-08-16 12:00:00,780.89,781.35,780.76,781.35,900.0,748.327,748.7678,748.2024,748.7678,900.0
2021-08-16 12:05:00,781.24,781.24,780.78,780.78,325.0,748.6624,748.6624,748.2216,748.2216,325.0
2021-08-16 12:10:00,781.12,781.23,781.0,781.19,405.0,748.5474,748.6528,748.4324,748.6145,405.0
2021-08-16 12:15:00,781.19,781.19,781.19,781.19,0.0,748.6145,748.6145,748.6145,748.6145,0.0
2021-08-16 12:20:00,782.11,782.11,782.11,782.11,100.0,749.4961,749.4961,749.4961,749.4961,100.0
2021-08-16 12:25:00,781.96,781.99,781.83,781.84,300.0,749.3524,749.3811,749.2278,749.2374,300.0
2021-08-16 12:30:00,781.49,781.63,781.16,781.63,2600.0,748.902,749.0361,748.5857,749.0361,2600.0
2021-08-16 12:35:00,781.64,781.64,781.26,781.26,285.0,749.0457,749.0457,748.6816,748.6816,285.0
2021-08-16 12:40:00,781.51,781.61,781.51,781.61,300.0,748.9211,749.017,748.9211,749.017,300.0
2021-08-16 12:45:00,782.32,782.38,782.32,782.38,300.0,749.6974,749.7549,749.6974,749.7549,300.0
2021-08-16 12:50:00,783.0,783.03,783.0,783.0,699.0,750.349,750.3777,750.349,750.349,699.0
2021-08-16 12:55:00,782.81,782.81,782.8,782.81,1350.0,750.1669,750.1669,750.1573,750.1669,1350.0
2021-08-16 13:00:00,782.79,783.01,782.5,783.01,457.0,750.1478,750.3586,749.8698,750.3586,457.0
2021-08-16 13:05:00,782.69,782.82,782.57,782.59,817.0,750.0519,750.1765,749.9369,749.9561,817.0
2021-08-16 13:10:00,782.59,782.59,782.59,782.59,0.0,749.9561,749.9561,749.9561,749.9561,0.0
2021-08-16 13:15:00,782.68,782.84,782.68,782.84,300.0,750.0423,750.1957,750.0423,750.1957,300.0
2021-08-16 13:20:00,783.0,783.38,783.0,783.38,328.0,750.349,750.7132,750.349,750.7132,328.0
2021-08-16 13:25:00,783.44,783.44,783.04,783.04,300.0,750.7706,750.7706,750.3873,750.3873,300.0
2021-08-16 13:30:00,783.73,784.21,783.73,783.88,1000.0,751.0486,751.5085,751.0486,751.1923,1000.0
2021-08-16 13:35:00,784.23,784.77,784.23,784.45,300.0,751.5277,752.0452,751.5277,751.7385,300.0
2021-08-16 13:40:00,784.58,785.5,784.58,785.21,2701.0,751.8631,752.7447,751.8631,752.4668,2701.0
2021-08-16 13:45:00,785.22,785.23,784.42,784.82,2350.0,752.4764,752.486,751.7098,752.0931,2350.0
2021-08-16 13:50:00,784.69,786.48,784.68,786.13,900.0,751.9685,753.6839,751.9589,753.3485,900.0
2021-08-16 13:55:00,786.0,786.21,785.44,785.83,1220.0,753.2239,753.4251,752.6872,753.061,1220.0
2021-08-16 14:00:00,785.83,785.97,785.17,785.17,1100.0,753.061,753.1951,752.4285,752.4285,1100.0
2021-08-16 14:05:00,785.75,785.76,785.75,785.75,100.0,752.9843,752.9939,752.9843,752.9843,100.0
2021-08-16 14:10:00,786.6,786.6,786.6,786.6,100.0,753.7989,753.7989,753.7989,753.7989,100.0
2021-08-16 14:15:00,786.87,786.99,786.86,786.99,200.0,754.0576,754.1726,754.048,754.1726,200.0
2021-08-16 14:20:00,786.05,786.11,785.78,786.11,739.0,753.2718,753.3293,753.0131,753.3293,739.0
2021-08-16 14:25:00,785.34,785.36,785.21,785.35,619.0,752.5914,752.6106,752.4668,752.601,619.0
2021-08-16 14:30:00,785.79,786.05,785.17,785.17,1674.0,753.0227,753.2718,752.4285,752.4285,1674.0
2021-08-16 14:35:00,785.51,785.57,784.88,784.88,441.0,752.7543,752.8118,752.1506,752.1506,441.0
2021-08-16 14:40:00,785.01,785.26,784.66,784.66,500.0,752.2752,752.5148,751.9398,751.9398,500.0
2021-08-16 14:45:00,784.19,785.4,784.19,785.17,1285.0,751.4894,752.6489,751.4894,752.4285,1285.0
2021-08-16 14:50:00,785.07,786.12,785.07,786.12,1869.0,752.3327,753.3389,752.3327,753.3389,1869.0
2021-08-16 14:55:00,785.95,785.95,785.94,785.95,100.0,753.176,753.176,753.1664,753.176,100.0
2021-08-16 15:00:00,785.91,786.32,785.61,785.61,800.0,753.1376,753.5306,752.8502,752.8502,800.0
2021-08-16 15:05:00,785.64,785.92,785.32,785.4,1150.0,752.8789,753.1472,752.5723,752.6489,1150.0
2021-08-16 15:10:00,786.07,786.22,785.53,786.22,655.0,753.291,753.4347,752.7735,753.4347,655.0
2021-08-16 15:15:00,785.93,786.32,785.86,785.86,1608.0,753.1568,753.5306,753.0897,753.0897,1608.0
2021-08-16 15:20:00,785.77,786.82,785.75,786.26,1500.0,753.0035,754.0097,752.9843,753.4731,1500.0
2021-08-16 15:25:00,786.6,787.0,786.5,787.0,934.0,753.7989,754.1822,753.703,754.1822,934.0
2021-08-16 15:30:00,787.23,787.23,786.56,786.56,400.0,754.4026,754.4026,753.7605,753.7605,400.0
2021-08-16 15:35:00,786.87,786.87,786.17,786.59,2283.0,754.0576,754.0576,753.3868,753.7893,2283.0
2021-08-16 15:40:00,786.4,786.79,786.32,786.32,1200.0,753.6072,753.981,753.5306,753.5306,1200.0
2021-08-16 15:45:00,786.45,786.85,786.01,786.8,2806.0,753.6551,754.0385,753.2335,753.9905,2806.0
2021-08-16 15:50:00,786.99,787.51,786.84,786.99,1503.0,754.1726,754.6709,754.0289,754.1726,1503.0
2021-08-16 15:55:00,786.87,787.87,786.45,787.34,7715.0,754.0576,755.0159,753.6551,754.508,7715.0
2021-08-17 09:30:00,781.76,782.52,779.86,782.52,19702.0,749.1607,749.889,747.3399,749.889,19702.0
2021-08-17 09:35:00,782.68,782.68,780.41,781.16,7947.0,750.0423,750.0423,747.867,748.5857,7947.0
2021-08-17 09:40:00,780.88,781.09,779.88,780.91,5140.0,748.3174,748.5186,747.3591,748.3461,5140.0
2021-08-17 09:45:00,780.57,781.35,780.16,780.18,5350.0,748.0203,748.7678,747.6274,747.6466,5350.0
2021-08-17 09:50:00,780.1,780.1,776.93,777.67,9561.0,747.5699,747.5699,744.5321,745.2413,9561.0
2021-08-17 09:55:00,777.64,777.64,776.07,776.37,5248.0,745.2125,745.2125,743.708,743.9955,5248.0
2021-08-17 10:00:00,776.6,776.66,775.13,775.13,3716.0,744.2159,744.2734,742.8072,742.8072,3716.0
2021-08-17 10:05:00,775.0,775.84,774.33,775.52,5946.0,742.6826,743.4876,742.0405,743.1809,5946.0
2021-08-17 10:10:00,775.47,776.22,775.09,776.07,3800.0,743.133,743.8517,742.7688,743.708,3800.0
2021-08-17 10:15:00,776.42,776.64,775.62,775.64,2679.0,744.0434,744.2542,743.2767,743.2959,2679.0
2021-08-17 10:20:00,775.7,777.15,775.37,776.68,12273.0,743.3534,744.7429,743.0372,744.2925,12273.0
2021-08-17 10:25:00,778.39,780.06,778.39,779.46,1925.0,745.9312,747.5316,745.9312,746.9566,1925.0
2021-08-17 10:30:00,779.19,780.58,779.19,780.09,3000.0,746.6979,748.0299,746.6979,747.5603,3000.0
2021-08-17 10:35:00,781.03,781.82,780.64,781.65,3064.0,748.4611,749.2182,748.0874,749.0553,3064.0
2021-08-17 10:40:00,781.54,783.39,781.54,783.14,6042.0,748.9499,750.7227,748.9499,750.4832,6042.0
2021-08-17 10:45:00,782.5,782.52,781.59,781.68,1929.0,749.8698,749.889,748.9978,749.084,1929.0
2021-08-17 10:50:00,782.22,782.73,781.63,781.63,2800.0,749.6015,750.0903,749.0361,749.0361,2800.0
2021-08-17 10:55:00,781.51,781.53,780.85,780.85,2700.0,748.9211,748.9403,748.2887,748.2887,2700.0
2021-08-17 11:00:00,780.66,780.66,779.02,779.03,2335.0,748.1066,748.1066,746.535,746.5445,2335.0
2021-08-17 11:05:00,779.1,779.12,778.29,779.12,2050.0,746.6116,746.6308,745.8354,746.6308,2050.0
2021-08-17 11:10:00,778.65,779.66,777.77,779.6,3671.0,746.1804,747.1483,745.3371,747.0908,3671.0
2021-08-17 11:15:00,779.48,779.48,778.71,779.38,1344.0,746.9758,746.9758,746.2379,746.88,1344.0
2021-08-17 11:20:00,779.72,779.81,779.34,779.62,1200.0,747.2058,747.292,746.8416,747.1099,1200.0
2021-08-17 11:25:00,779.22,779.37,778.11,778.62,1620.0,746.7266,746.8704,745.6629,746.1516,1620.0
2021-08-17 11:30:00,778.68,779.0,777.56,778.6,2493.0,746.2091,746.5158,745.1358,746.1325,2493.0
2021-08-17 11:35:00,778.22,778.3,777.96,778.0,800.0,745.7683,745.845,745.5192,745.5575,800.0
2021-08-17 11:40:00,777.15,777.15,777.1,777.1,200.0,744.7429,744.7429,744.695,744.695,200.0
2021-08-17 11:45:00,777.18,777.18,776.34,776.76,600.0,744.7717,744.7717,743.9667,744.3692,600.0
2021-08-17 11:50:00,776.76,776.76,776.76,776.76,0.0,744.3692,744.3692,744.3692,744.3692,0.0
2021-08-17 11:55:00,775.6,775.64,775.01,775.14,1139.0,743.2576,743.2959,742.6922,742.8168,1139.0
2021-08-17 12:00:00,774.32,774.32,773.29,773.74,1625.0,742.031,742.031,741.0439,741.4751,1625.0
2021-08-17 12:05:00,773.4,774.94,773.4,774.56,400.0,741.1493,742.6251,741.1493,742.2609,400.0
2021-08-17 12:10:00,774.59,775.52,774.59,775.52,400.0,742.2897,743.1809,742.2897,743.1809,400.0
2021-08-17 12:15:00,775.0,775.2,774.45,774.98,661.0,742.6826,742.8743,742.1555,742.6634,661.0
2021-08-17 12:20:00,775.56,775.56,774.7,774.7,1115.0,743.2192,743.2192,742.3951,742.3951,1115.0
2021-08-17 12:25:00,775.35,775.43,774.9,774.98,2900.0,743.018,743.0947,742.5868,742.6634,2900.0
2021-08-17 12:30:00,775.58,775.58,775.58,775.58,100.0,743.2384,743.2384,743.2384,743.2384,100.0
2021-08-17 12:35:00,775.0,775.0,774.68,774.68,300.0,742.6826,742.6826,742.3759,742.3759,300.0
2021-08-17 12:40:00,773.73,773.73,773.0,773.19,500.0,741.4656,741.4656,740.766,740.9481,500.0
2021-08-17 12:45:00,772.56,773.17,771.78,771.78,800.0,740.3443,740.9289,739.5969,739.5969,800.0
2021-08-17 12:50:00,771.01,772.0,770.88,770.93,1758.0,738.859,739.8077,738.7344,738.7823,1758.0
2021-08-17 12:55:00,770.76,771.18,770.4,770.4,436.0,738.6194,739.0219,738.2744,738.2744,436.0
2021-08-17 13:00:00,770.5,772.04,770.5,771.03,1200.0,738.3702,739.846,738.3702,738.8781,1200.0
2021-08-17 13:05:00,771.47,771.93,771.45,771.93,614.0,739.2998,739.7406,739.2806,739.7406,614.0
2021-08-17 13:10:00,773.06,773.88,772.87,772.9,1770.0,740.8235,741.6093,740.6414,740.6702,1770.0
2021-08-17 13:15:00,772.59,773.62,772.35,772.35,900.0,740.3731,741.3601,740.1431,740.1431,900.0
2021-08-17 13:20:00,772.35,772.87,771.82,772.0,2972.0,740.1431,740.6414,739.6352,739.8077,2972.0
2021-08-17 13:25:00,771.75,773.4,771.52,773.4,1679.0,739.5681,741.1493,739.3477,741.1493,1679.0
2021-08-17 13:30:00,772.43,772.79,772.38,772.79,500.0,740.2198,740.5648,740.1718,740.5648,500.0
2021-08-17 13:35:00,772.99,773.25,772.29,772.3,5984.0,740.7564,741.0056,740.0856,740.0952,5984.0
2021-08-17 13:40:00,772.22,772.69,772.06,772.69,1105.0,740.0185,740.4689,739.8652,740.4689,1105.0
2021-08-17 13:45:00,772.26,772.45,771.72,771.72,1740.0,740.0569,740.2389,739.5394,739.5394,1740.0
2021-08-17 13:50:00,772.27,772.69,772.17,772.68,1124.0,740.0664,740.4689,739.9706,740.4593,1124.0
2021-08-17 13:55:00,773.22,773.4,772.29,773.39,967.0,740.9768,741.1493,740.0856,741.1397,967.0
2021-08-17 14:00:00,774.26,775.57,773.71,775.11,2652.0,741.9735,743.2288,741.4464,742.788,2652.0
2021-08-17 14:05:00,774.91,775.96,774.91,775.96,500.0,742.5963,743.6026,742.5963,743.6026,500.0
2021-08-17 14:10:00,774.83,775.71,774.83,775.52,700.0,742.5197,743.363,742.5197,743.1809,700.0
2021-08-17 14:15:00,775.52,775.52,775.52,775.52,0.0,743.1809,743.1809,743.1809,743.1809,0.0
2021-08-17 14:20:00,775.32,775.32,774.8,775.1,700.0,742.9893,742.9893,742.4909,742.7784,700.0
2021-08-17 14:25:00,775.01,775.14,774.56,774.82,1133.0,742.6922,742.8168,742.2609,742.5101,1133.0
2021-08-17 14:30:00,774.85,775.78,774.22,775.45,1491.0,742.5389,743.4301,741.9351,743.1138,1491.0
2021-08-17 14:35:00,775.1,775.1,774.18,774.18,600.0,742.7784,742.7784,741.8968,741.8968,600.0
2021-08-17 14:40:00,773.73,774.91,773.61,774.46,602.0,741.4656,742.5963,741.3506,742.1651,602.0
2021-08-17 14:45:00,774.75,775.96,774.58,775.95,700.0,742.443,743.6026,742.2801,743.593,700.0
2021-08-17 14:50:00,775.37,775.39,775.35,775.36,301.0,743.0372,743.0563,743.018,743.0276,301.0
2021-08-17 14:55:00,775.25,776.14,775.25,776.0,560.0,742.9222,743.7751,742.9222,743.6409,560.0
2021-08-17 15:00:00,775.94,776.58,775.63,775.95,1850.0,743.5834,744.1967,743.2863,743.593,1850.0
2021-08-17 15:05:00,775.5,775.89,775.5,775.89,755.0,743.1617,743.5355,743.1617,743.5355,755.0
2021-08-17 15:10:00,775.89,776.29,775.75,776.29,800.0,743.5355,743.9188,743.4013,743.9188,800.0
2021-08-17 15:15:00,775.38,775.75,775.38,775.63,1569.0,743.0467,743.4013,743.0467,743.2863,1569.0
2021-08-17 15:20:00,776.01,776.67,775.92,776.25,1000.0,743.6505,744.283,743.5642,743.8805,1000.0
2021-08-17 15:25:00,776.46,776.78,775.72,776.02,1900.0,744.0817,744.3884,743.3726,743.6601,1900.0
2021-08-17 15:30:00,776.34,776.34,774.51,774.51,655.0,743.9667,743.9667,742.213,742.213,655.0
2021-08-17 15:35:00,774.58,774.75,774.19,774.19,700.0,742.2801,742.443,741.9064,741.9064,700.0
2021-08-17 15:40:00,774.37,774.81,774.1,774.22,3830.0,742.0789,742.5005,741.8201,741.9351,3830.0
2021-08-17 15:45:00,773.82,774.48,773.27,774.48,3702.0,741.5518,742.1843,741.0247,742.1843,3702.0
2021-08-17 15:50:00,774.11,774.9,773.84,774.68,10835.0,741.8297,742.5868,741.571,742.3759,10835.0
2021-08-17 15:55:00,774.89,777.2,774.89,776.56,10939.0,742.5772,744.7909,742.5772,744.1775,10939.0
2021-08-18 09:30:00,776.22,779.38,776.1,778.44,18620.0,743.8517,746.88,743.7367,745.9791,18620.0
2021-08-18 09:35:00,778.38,779.43,777.88,778.71,3888.0,745.9217,746.9279,745.4425,746.2379,3888.0
2021-08-18 09:40:00,778.59,778.98,778.01,778.66,2855.0,746.1229,746.4966,745.5671,746.19,2855.0
2021-08-18 09:45:00,779.1,779.11,778.26,778.61,6674.0,746.6116,746.6212,745.8067,746.1421,6674.0
2021-08-18 09:50:00,778.7,781.58,778.7,781.57,6200.0,746.2283,748.9882,746.2283,748.9786,6200.0
2021-08-18 09:55:00,782.02,783.31,782.02,782.41,3899.0,749.4099,750.6461,749.4099,749.7836,3899.0
2021-08-18 10:00:00,781.39,782.54,780.7,781.05,6500.0,748.8061,749.9082,748.1449,748.4803,6500.0
2021-08-18 10:05:00,782.11,782.14,781.06,781.55,2847.0,749.4961,749.5249,748.4899,748.9595,2847.0
2021-08-18 10:10:00,781.32,781.56,780.29,781.43,1600.0,748.7391,748.969,747.752,748.8445,1600.0
2021-08-18 10:15:00,781.78,783.24,781.35,783.09,2240.0,749.1799,750.579,748.7678,750.4352,2240.0
2021-08-18 10:20:00,783.1,783.35,782.04,782.44,2419.0,750.4448,750.6844,749.429,749.8123,2419.0
2021-08-18 10:25:00,782.36,782.37,779.96,780.7,3800.0,749.7357,749.7453,747.4358,748.1449,3800.0
2021-08-18 10:30:00,780.82,781.47,780.8,781.45,2600.0,748.2599,748.8828,748.2407,748.8636,2600.0
2021-08-18 10:35:00,781.58,781.58,779.55,779.7,3934.0,748.9882,748.9882,747.0429,747.1866,3934.0
2021-08-18 10:40:00,779.49,779.52,778.28,778.85,2800.0,746.9854,747.0141,745.8258,746.3721,2800.0
2021-08-18 10:45:00,778.45,778.51,777.46,778.06,3397.0,745.9887,746.0462,745.04,745.615,3397.0
2021-08-18 10:50:00,778.25,779.02,778.25,778.71,2800.0,745.7971,746.535,745.7971,746.2379,2800.0
2021-08-18 10:55:00,778.83,778.83,777.97,778.29,2525.0,746.3529,746.3529,745.5287,745.8354,2525.0
2021-08-18 11:00:00,777.97,778.83,777.92,778.63,2100.0,745.5287,746.3529,745.4808,746.1612,2100.0
2021-08-18 11:05:00,778.57,778.99,778.41,778.67,1700.0,746.1037,746.5062,745.9504,746.1996,1700.0
2021-08-18 11:10:00,777.96,777.96,777.12,777.37,2024.0,745.5192,745.5192,744.7142,744.9538,2024.0
2021-08-18 11:15:00,777.8,778.15,777.24,777.99,1700.0,745.3658,745.7012,744.8292,745.5479,1700.0
2021-08-18 11:20:00,778.15,778.7,778.06,778.61,2300.0,745.7012,746.2283,745.615,746.1421,2300.0
2021-08-18 11:25:00,778.61,779.14,778.52,778.82,800.0,746.1421,746.65,746.0558,746.3433,800.0
2021-08-18 11:30:00,778.76,780.14,778.71,779.61,10120.0,746.2858,747.6083,746.2379,747.1004,10120.0
2021-08-18 11:35:00,779.76,780.24,779.71,780.07,4354.0,747.2441,747.7041,747.1962,747.5412,4354.0
2021-08-18 11:40:00,780.23,780.37,779.73,779.78,1504.0,747.6945,747.8287,747.2154,747.2633,1504.0
2021-08-18 11:45:00,780.08,780.44,778.3,778.3,1480.0,747.5508,747.8957,745.845,745.845,1480.0
2021-08-18 11:50:00,778.86,778.96,778.67,778.89,500.0,746.3816,746.4775,746.1996,746.4104,500.0
2021-08-18 11:55:00,778.99,779.17,778.52,778.77,1426.0,746.5062,746.6787,746.0558,746.2954,1426.0
2021-08-18 12:00:00,779.26,779.49,779.26,779.49,300.0,746.765,746.9854,746.765,746.9854,300.0
2021-08-18 12:05:00,779.66,779.66,778.83,778.83,1410.0,747.1483,747.1483,746.3529,746.3529,1410.0
2021-08-18 12:10:00,779.0,779.0,778.43,778.43,500.0,746.5158,746.5158,745.9696,745.9696,500.0
2021-08-18 12:15:00,778.44,778.58,778.44,778.44,400.0,745.9791,746.1133,745.9791,745.9791,400.0
2021-08-18 12:20:00,778.44,778.48,777.68,778.47,1054.0,745.9791,746.0175,745.2508,746.0079,1054.0
2021-08-18 12:25:00,777.69,779.31,777.69,778.78,599.0,745.2604,746.8129,745.2604,746.305,599.0
2021-08-18 12:30:00,780.16,780.73,780.15,780.48,1220.0,747.6274,748.1737,747.6178,747.9341,1220.0
2021-08-18 12:35:00,780.45,780.45,780.45,780.45,100.0,747.9053,747.9053,747.9053,747.9053,100.0
2021-08-18 12:40:00,780.51,781.26,780.03,780.91,3190.0,747.9628,748.6816,747.5028,748.3461,3190.0
2021-08-18 12:45:00,780.96,780.96,779.95,779.95,628.0,748.3941,748.3941,747.4262,747.4262,628.0
2021-08-18 12:50:00,779.11,779.12,779.11,779.12,200.0,746.6212,746.6308,746.6212,746.6308,200.0
2021-08-18 12:55:00,779.12,779.12,779.12,779.12,0.0,746.6308,746.6308,746.6308,746.6308,0.0
2021-08-18 13:00:00,779.16,779.16,778.64,778.64,496.0,746.6691,746.6691,746.1708,746.1708,496.0
2021-08-18 13:05:00,779.09,779.38,778.24,778.84,2825.0,746.602,746.88,745.7875,746.3625,2825.0
2021-08-18 13:10:00,778.87,780.3,778.77,779.91,2477.0,746.3912,747.7616,746.2954,747.3878,2477.0
2021-08-18 13:15:00,780.01,780.67,779.2,779.2,2634.0,747.4837,748.1162,746.7075,746.7075,2634.0
2021-08-18 13:20:00,779.8,780.22,779.79,779.86,325.0,747.2824,747.6849,747.2729,747.3399,325.0
2021-08-18 13:25:00,779.9,780.86,779.9,780.86,2951.0,747.3783,748.2982,747.3783,748.2982,2951.0
2021-08-18 13:30:00,780.88,780.89,780.77,780.77,400.0,748.3174,748.327,748.212,748.212,400.0
2021-08-18 13:35:00,780.1,780.34,780.1,780.34,503.0,747.5699,747.7999,747.5699,747.7999,503.0
2021-08-18 13:40:00,780.53,780.88,780.16,780.63,1831.0,747.982,748.3174,747.6274,748.0778,1831.0
2021-08-18 13:45:00,780.72,781.36,780.67,781.36,800.0,748.1641,748.7774,748.1162,748.7774,800.0
2021-08-18 13:50:00,781.22,781.22,780.87,780.87,200.0,748.6432,748.6432,748.3078,748.3078,200.0
2021-08-18 13:55:00,780.87,780.87,780.87,780.87,0.0,748.3078,748.3078,748.3078,748.3078,0.0
2021-08-18 14:00:00,781.63,783.88,781.49,783.88,3508.0,749.0361,751.1923,748.902,751.1923,3508.0
2021-08-18 14:05:00,784.16,784.16,781.52,782.03,2000.0,751.4606,751.4606,748.9307,749.4194,2000.0
2021-08-18 14:10:00,780.47,780.47,778.6,778.65,2585.0,747.9245,747.9245,746.1325,746.1804,2585.0
2021-08-18 14:15:00,779.14,779.14,777.32,777.32,700.0,746.65,746.65,744.9059,744.9059,700.0
2021-08-18 14:20:00,778.39,782.28,778.38,782.0,6899.0,745.9312,749.659,745.9217,749.3907,6899.0
2021-08-18 14:25:00,782.77,784.3,782.77,783.84,2238.0,750.1286,751.5948,750.1286,751.154,2238.0
2021-08-18 14:30:00,784.31,785.38,783.2,784.96,5998.0,751.6044,752.6298,750.5407,752.2273,5998.0
2021-08-18 14:35:00,784.96,785.27,784.0,784.25,1199.0,752.2273,752.5243,751.3073,751.5469,1199.0
2021-08-18 14:40:00,783.55,783.7,783.35,783.35,540.0,750.8761,751.0198,750.6844,750.6844,540.0
2021-08-18 14:45:00,782.19,782.63,782.19,782.62,500.0,749.5728,749.9944,749.5728,749.9848,500.0
2021-08-18 14:50:00,782.51,782.51,781.13,781.61,1500.0,749.8794,749.8794,748.557,749.017,1500.0
2021-08-18 14:55:00,782.0,782.61,782.0,782.19,2400.0,749.3907,749.9753,749.3907,749.5728,2400.0
2021-08-18 15:00:00,782.45,782.51,781.45,781.46,600.0,749.8219,749.8794,748.8636,748.8732,600.0
2021-08-18 15:05:00,781.67,782.22,780.74,781.4,2800.0,749.0745,749.6015,748.1832,748.8157,2800.0
2021-08-18 15:10:00,781.08,781.81,780.89,781.73,1372.0,748.5091,749.2086,748.327,749.132,1372.0
2021-08-18 15:15:00,781.56,781.77,780.79,780.79,1300.0,748.969,749.1703,748.2312,748.2312,1300.0
2021-08-18 15:20:00,780.85,780.86,780.59,780.59,300.0,748.2887,748.2982,748.0395,748.0395,300.0
2021-08-18 15:25:00,780.82,780.82,779.85,779.86,300.0,748.2599,748.2599,747.3304,747.3399,300.0
2021-08-18 15:30:00,779.68,779.68,777.7,778.16,4440.0,747.1674,747.1674,745.27,745.7108,4440.0
2021-08-18 15:35:00,777.9,778.39,777.81,778.38,1300.0,745.4617,745.9312,745.3754,745.9217,1300.0
2021-08-18 15:40:00,779.21,779.29,778.0,778.17,1114.0,746.717,746.7937,745.5575,745.7204,1114.0
2021-08-18 15:45:00,778.52,778.55,777.13,777.18,3287.0,746.0558,746.0846,744.7238,744.7717,3287.0
2021-08-18 15:50:00,777.02,777.02,774.92,775.37,8284.0,744.6184,744.6184,742.6059,743.0372,8284.0
2021-08-18 15:55:00,774.88,775.04,772.03,772.5,24465.0,742.5676,742.7209,739.8364,740.2868,24465.0
2021-08-19 09:30:00,762.47,763.74,761.21,763.57,27468.0,730.6751,731.8921,729.4676,731.7292,27468.0
2021-08-19 09:35:00,763.28,764.48,762.82,763.46,5790.0,731.4513,732.6013,731.0105,731.6238,5790.0
2021-08-19 09:40:00,763.73,764.96,762.61,764.84,3348.0,731.8826,733.0613,730.8093,732.9463,3348.0
2021-08-19 09:45:00,764.67,767.67,763.55,765.83,5126.0,732.7834,735.6583,731.7101,733.895,5126.0
2021-08-19 09:50:00,766.33,769.1,766.11,769.1,4018.0,734.3741,737.0286,734.1633,737.0286,4018.0
2021-08-19 09:55:00,769.05,769.05,765.48,765.48,3521.0,736.9807,736.9807,733.5596,733.5596,3521.0
2021-08-19 10:00:00,765.38,769.13,765.38,768.92,6135.0,733.4637,737.0574,733.4637,736.8561,6135.0
2021-08-19 10:05:00,769.41,769.52,767.18,769.44,3100.0,737.3257,737.4311,735.1887,737.3544,3100.0
2021-08-19 10:10:00,769.09,771.67,768.25,771.67,5696.0,737.019,739.4915,736.2141,739.4915,5696.0
2021-08-19 10:15:00,772.0,773.67,770.94,772.76,4649.0,739.8077,741.4081,738.7919,740.536,4649.0
2021-08-19 10:20:00,772.23,773.51,772.21,772.27,4025.0,740.0281,741.2547,740.0089,740.0664,4025.0
2021-08-19 10:25:00,772.52,774.51,772.52,774.51,3343.0,740.306,742.213,740.306,742.213,3343.0
2021-08-19 10:30:00,774.85,774.89,771.31,772.13,3710.0,742.5389,742.5772,739.1465,739.9323,3710.0
2021-08-19 10:35:00,772.63,772.64,770.93,771.03,2310.0,740.4114,740.421,738.7823,738.8781,2310.0
2021-08-19 10:40:00,770.75,772.7,770.75,772.07,2501.0,738.6098,740.4785,738.6098,739.8748,2501.0
2021-08-19 10:45:00,771.3,771.42,770.98,771.42,600.0,739.1369,739.2519,738.8302,739.2519,600.0
2021-08-19 10:50:00,771.69,774.36,771.63,774.07,6510.0,739.5106,742.0693,739.4531,741.7914,6510.0
2021-08-19 10:55:00,774.37,776.27,774.37,776.14,5060.0,742.0789,743.8996,742.0789,743.7751,5060.0
2021-08-19 11:00:00,776.48,778.12,776.24,777.43,6028.0,744.1009,745.6725,743.8709,745.0113,6028.0
2021-08-19 11:05:00,777.66,777.66,775.35,775.45,2400.0,745.2317,745.2317,743.018,743.1138,2400.0
2021-08-19 11:10:00,775.36,777.62,775.16,776.51,6302.0,743.0276,745.1933,742.8359,744.1296,6302.0
2021-08-19 11:15:00,776.5,778.08,775.67,777.65,4551.0,744.12,745.6342,743.3247,745.2221,4551.0
2021-08-19 11:20:00,777.61,778.68,777.61,778.34,1992.0,745.1838,746.2091,745.1838,745.8833,1992.0
2021-08-19 11:25:00,778.1,778.19,776.48,777.13,3300.0,745.6533,745.7396,744.1009,744.7238,3300.0
2021-08-19 11:30:00,777.14,778.24,776.8,776.81,10409.0,744.7334,745.7875,744.4075,744.4171,10409.0
2021-08-19 11:35:00,776.81,778.58,776.8,778.13,2796.0,744.4171,746.1133,744.4075,745.6821,2796.0
2021-08-19 11:40:00,778.9,780.68,778.33,780.68,2809.0,746.42,748.1257,745.8737,748.1257,2809.0
2021-08-19 11:45:00,780.88,782.28,780.74,782.02,2100.0,748.3174,749.659,748.1832,749.4099,2100.0
2021-08-19 11:50:00,782.34,783.78,782.34,783.25,4025.0,749.7165,751.0965,749.7165,750.5886,4025.0
2021-08-19 11:55:00,783.25,784.01,783.04,783.53,1025.0,750.5886,751.3169,750.3873,750.8569,1025.0
2021-08-19 12:00:00,783.21,783.59,782.48,783.16,3250.0,750.5502,750.9144,749.8507,750.5023,3250.0
2021-08-19 12:05:00,782.9,783.0,780.25,780.25,5453.0,750.2532,750.349,747.7137,747.7137,5453.0
2021-08-19 12:10:00,780.68,781.58,780.67,780.87,1100.0,748.1257,748.9882,748.1162,748.3078,1100.0
2021-08-19 12:15:00,780.14,780.52,779.47,779.7,1000.0,747.6083,747.9724,746.9662,747.1866,1000.0
2021-08-19 12:20:00,779.89,780.24,779.15,779.38,700.0,747.3687,747.7041,746.6595,746.88,700.0
2021-08-19 12:25:00,779.71,780.09,778.91,779.1,1400.0,747.1962,747.5603,746.4295,746.6116,1400.0
2021-08-19 12:30:00,779.98,780.08,778.66,779.35,1462.0,747.4549,747.5508,746.19,746.8512,1462.0
2021-08-19 12:35:00,779.57,780.64,779.5,780.64,700.0,747.062,748.0874,746.9949,748.0874,700.0
2021-08-19 12:40:00,780.83,781.67,780.81,780.81,783.0,748.2695,749.0745,748.2503,748.2503,783.0
2021-08-19 12:45:00,779.93,780.44,779.83,780.0,700.0,747.407,747.8957,747.3112,747.4741,700.0
2021-08-19 12:50:00,780.71,781.11,780.71,781.11,200.0,748.1545,748.5378,748.1545,748.5378,200.0
2021-08-19 12:55:00,781.02,781.04,780.06,780.06,2784.0,748.4516,748.4707,747.5316,747.5316,2784.0
2021-08-19 13:00:00,780.06,780.41,779.43,779.44,1200.0,747.5316,747.867,746.9279,746.9374,1200.0
2021-08-19 13:05:00,780.03,780.03,779.55,779.55,220.0,747.5028,747.5028,747.0429,747.0429,220.0
2021-08-19 13:10:00,781.29,782.14,781.27,782.14,1092.0,748.7103,749.5249,748.6911,749.5249,1092.0
2021-08-19 13:15:00,781.81,781.81,781.6,781.6,300.0,749.2086,749.2086,749.0074,749.0074,300.0
2021-08-19 13:20:00,781.97,782.13,781.73,782.13,1159.0,749.3619,749.5153,749.132,749.5153,1159.0
2021-08-19 13:25:00,782.37,782.37,781.8,781.95,500.0,749.7453,749.7453,749.199,749.3428,500.0
2021-08-19 13:30:00,781.86,781.87,781.39,781.87,800.0,749.2565,749.2661,748.8061,749.2661,800.0
2021-08-19 13:35:00,781.48,782.44,781.48,781.64,1200.0,748.8924,749.8123,748.8924,749.0457,1200.0
2021-08-19 13:40:00,782.49,783.5,782.49,783.17,1267.0,749.8603,750.8281,749.8603,750.5119,1267.0
2021-08-19 13:45:00,782.57,783.08,782.5,783.08,1546.0,749.9369,750.4257,749.8698,750.4257,1546.0
2021-08-19 13:50:00,783.17,783.36,782.78,783.04,5782.0,750.5119,750.694,750.1382,750.3873,5782.0
2021-08-19 13:55:00,782.83,782.83,781.84,781.84,1374.0,750.1861,750.1861,749.2374,749.2374,1374.0
2021-08-19 14:00:00,782.95,783.01,780.86,781.0,800.0,750.3011,750.3586,748.2982,748.4324,800.0
2021-08-19 14:05:00,780.96,781.14,779.79,780.04,1290.0,748.3941,748.5666,747.2729,747.5124,1290.0
2021-08-19 14:10:00,779.03,779.59,779.03,779.59,1000.0,746.5445,747.0812,746.5445,747.0812,1000.0
2021-08-19 14:15:00,779.6,780.51,779.59,780.51,300.0,747.0908,747.9628,747.0812,747.9628,300.0
2021-08-19 14:20:00,780.36,781.99,780.21,781.99,1000.0,747.8191,749.3811,747.6753,749.3811,1000.0
2021-08-19 14:25:00,781.0,781.01,780.32,780.32,200.0,748.4324,748.442,747.7808,747.7808,200.0
2021-08-19 14:30:00,778.74,779.17,778.07,779.17,600.0,746.2666,746.6787,745.6246,746.6787,600.0
2021-08-19 14:35:00,779.5,779.74,779.5,779.66,500.0,746.9949,747.2249,746.9949,747.1483,500.0
2021-08-19 14:40:00,779.28,779.71,778.63,779.51,1284.0,746.7841,747.1962,746.1612,747.0045,1284.0
2021-08-19 14:45:00,779.79,780.44,779.01,780.26,1726.0,747.2729,747.8957,746.5254,747.7233,1726.0
2021-08-19 14:50:00,779.58,781.22,778.99,780.57,1100.0,747.0716,748.6432,746.5062,748.0203,1100.0
2021-08-19 14:55:00,781.02,781.8,781.02,781.36,1150.0,748.4516,749.199,748.4516,748.7774,1150.0
2021-08-19 15:00:00,782.0,783.46,782.0,783.04,2070.0,749.3907,750.7898,749.3907,750.3873,2070.0
2021-08-19 15:05:00,783.05,783.55,782.58,782.77,1412.0,750.3969,750.8761,749.9465,750.1286,1412.0
2021-08-19 15:10:00,782.6,782.6,781.18,781.18,500.0,749.9657,749.9657,748.6049,748.6049,500.0
2021-08-19 15:15:00,782.1,782.98,782.1,782.57,508.0,749.4865,750.3298,749.4865,749.9369,508.0
2021-08-19 15:20:00,782.78,782.78,781.98,782.35,500.0,750.1382,750.1382,749.3715,749.7261,500.0
2021-08-19 15:25:00,782.83,783.38,782.22,783.19,1100.0,750.1861,750.7132,749.6015,750.5311,1100.0
2021-08-19 15:30:00,782.93,782.93,782.7,782.89,490.0,750.2819,750.2819,750.0615,750.2436,490.0
2021-08-19 15:35:00,783.12,783.17,781.76,781.79,3046.0,750.464,750.5119,749.1607,749.1895,3046.0
2021-08-19 15:40:00,782.13,782.31,781.17,781.52,2109.0,749.5153,749.6878,748.5953,748.9307,2109.0
2021-08-19 15:45:00,781.32,781.77,780.54,780.9,2900.0,748.7391,749.1703,747.9916,748.3366,2900.0
2021-08-19 15:50:00,781.15,781.58,779.74,780.24,3099.0,748.5761,748.9882,747.2249,747.7041,3099.0
2021-08-19 15:55:00,780.98,781.5,779.81,780.81,6498.0,748.4132,748.9115,747.292,748.2503,6498.0
2021-08-20 09:30:00,785.08,787.98,784.56,787.22,23863.0,752.3423,755.1213,751.8439,754.393,23863.0
2021-08-20 09:35:00,787.49,788.31,785.35,786.2,11688.0,754.6518,755.4376,752.601,753.4156,11688.0
2021-08-20 09:40:00,786.15,789.02,785.36,788.81,6043.0,753.3676,756.118,752.6106,755.9167,6043.0
2021-08-20 09:45:00,789.25,790.88,789.11,789.61,5473.0,756.3384,757.9004,756.2042,756.6834,5473.0
2021-08-20 09:50:00,789.4,790.5,788.71,789.02,6746.0,756.4821,757.5362,755.8209,756.118,6746.0
2021-08-20 09:55:00,788.72,789.86,787.77,788.95,5412.0,755.8305,756.9229,754.9201,756.0509,5412.0
2021-08-20 10:00:00,789.05,789.05,787.43,787.8,3153.0,756.1467,756.1467,754.5943,754.9488,3153.0
2021-08-20 10:05:00,787.92,787.92,786.21,786.24,4478.0,755.0638,755.0638,753.4251,753.4539,4478.0
2021-08-20 10:10:00,786.72,786.72,784.79,784.8,2000.0,753.9139,753.9139,752.0644,752.0739,2000.0
2021-08-20 10:15:00,785.24,785.65,784.51,784.9,4104.0,752.4956,752.8885,751.796,752.1698,4104.0
2021-08-20 10:20:00,784.82,784.82,782.57,782.85,8732.0,752.0931,752.0931,749.9369,750.2053,8732.0
2021-08-20 10:25:00,782.85,782.97,780.12,781.26,7204.0,750.2053,750.3202,747.5891,748.6816,7204.0
2021-08-20 10:30:00,781.21,783.84,781.21,783.84,9152.0,748.6336,751.154,748.6336,751.154,9152.0
2021-08-20 10:35:00,784.13,784.13,783.52,783.69,3280.0,751.4319,751.4319,750.8473,751.0102,3280.0
2021-08-20 10:40:00,783.99,784.23,783.38,783.47,1000.0,751.2977,751.5277,750.7132,750.7994,1000.0
2021-08-20 10:45:00,784.13,784.26,783.59,783.59,2935.0,751.4319,751.5565,750.9144,750.9144,2935.0
2021-08-20 10:50:00,783.17,783.17,782.54,782.83,1804.0,750.5119,750.5119,749.9082,750.1861,1804.0
2021-08-20 10:55:00,783.29,783.66,782.97,782.97,1100.0,750.6269,750.9815,750.3202,750.3202,1100.0
2021-08-20 11:00:00,782.88,783.18,781.93,782.0,888.0,750.234,750.5215,749.3236,749.3907,888.0
2021-08-20 11:05:00,782.11,782.43,781.47,782.07,1687.0,749.4961,749.8028,748.8828,749.4578,1687.0
2021-08-20 11:10:00,782.32,783.17,782.32,783.17,311.0,749.6974,750.5119,749.6974,750.5119,311.0
2021-08-20 11:15:00,783.73,783.94,783.26,783.44,1719.0,751.0486,751.2498,750.5982,750.7706,1719.0
2021-08-20 11:20:00,783.86,784.49,783.51,784.25,1700.0,751.1731,751.7769,750.8377,751.5469,1700.0
2021-08-20 11:25:00,784.45,784.48,783.33,783.42,2693.0,751.7385,751.7673,750.6652,750.7515,2693.0
2021-08-20 11:30:00,784.04,785.1,784.03,785.1,5295.0,751.3456,752.3614,751.336,752.3614,5295.0
2021-08-20 11:35:00,785.06,785.06,782.62,782.62,648.0,752.3231,752.3231,749.9848,749.9848,648.0
2021-08-20 11:40:00,782.55,782.55,781.87,781.88,715.0,749.9178,749.9178,749.2661,749.2757,715.0
2021-08-20 11:45:00,781.94,781.94,780.31,781.31,1016.0,749.3332,749.3332,747.7712,748.7295,1016.0
2021-08-20 11:50:00,781.64,781.67,779.49,779.58,4006.0,749.0457,749.0745,746.9854,747.0716,4006.0
2021-08-20 11:55:00,779.4,780.04,778.89,778.94,2562.0,746.8991,747.5124,746.4104,746.4583,2562.0
2021-08-20 12:00:00,778.94,779.49,778.36,779.28,2603.0,746.4583,746.9854,745.9025,746.7841,2603.0
2021-08-20 12:05:00,779.18,779.18,778.01,778.25,3100.0,746.6883,746.6883,745.5671,745.7971,3100.0
2021-08-20 12:10:00,778.1,778.71,778.08,778.71,700.0,745.6533,746.2379,745.6342,746.2379,700.0
2021-08-20 12:15:00,779.26,780.26,779.26,779.34,1372.0,746.765,747.7233,746.765,746.8416,1372.0
2021-08-20 12:20:00,779.77,779.77,779.76,779.77,130.0,747.2537,747.2537,747.2441,747.2537,130.0
2021-08-20 12:25:00,780.41,781.3,780.23,780.43,1923.0,747.867,748.7199,747.6945,747.8862,1923.0
2021-08-20 12:30:00,781.16,783.08,781.16,783.02,1000.0,748.5857,750.4257,748.5857,750.3682,1000.0
2021-08-20 12:35:00,782.74,783.6,782.74,782.96,700.0,750.0998,750.924,750.0998,750.3107,700.0
2021-08-20 12:40:00,783.39,783.39,782.96,782.96,700.0,750.7227,750.7227,750.3107,750.3107,700.0
2021-08-20 12:45:00,782.59,783.99,782.59,783.75,1127.0,749.9561,751.2977,749.9561,751.0677,1127.0
2021-08-20 12:50:00,783.9,784.1,783.62,783.87,800.0,751.2115,751.4031,750.9431,751.1827,800.0
2021-08-20 12:55:00,783.81,784.51,783.57,784.5,1131.0,751.1252,751.796,750.8952,751.7864,1131.0
2021-08-20 13:00:00,783.96,784.21,782.79,783.0,3100.0,751.269,751.5085,750.1478,750.349,3100.0
2021-08-20 13:05:00,782.54,782.94,782.28,782.28,1856.0,749.9082,750.2915,749.659,749.659,1856.0
2021-08-20 13:10:00,782.48,782.91,782.48,782.91,400.0,749.8507,750.2627,749.8507,750.2627,400.0
2021-08-20 13:15:00,782.99,783.02,782.5,782.95,1292.0,750.3394,750.3682,749.8698,750.3011,1292.0
2021-08-20 13:20:00,782.64,783.13,782.64,783.13,400.0,750.004,750.4736,750.004,750.4736,400.0
2021-08-20 13:25:00,782.39,782.39,782.39,782.39,300.0,749.7644,749.7644,749.7644,749.7644,300.0
2021-08-20 13:30:00,782.69,782.69,782.59,782.59,300.0,750.0519,750.0519,749.9561,749.9561,300.0
2021-08-20 13:35:00,782.3,782.49,782.3,782.31,823.0,749.6782,749.8603,749.6782,749.6878,823.0
2021-08-20 13:40:00,782.58,782.58,782.2,782.37,466.0,749.9465,749.9465,749.5824,749.7453,466.0
2021-08-20 13:45:00,782.31,782.31,782.31,782.31,200.0,749.6878,749.6878,749.6878,749.6878,200.0
2021-08-20 13:50:00,782.31,782.45,782.2,782.45,725.0,749.6878,749.8219,749.5824,749.8219,725.0
2021-08-20 13:55:00,781.56,781.88,781.25,781.25,800.0,748.969,749.2757,748.672,748.672,800.0
2021-08-20 14:00:00,781.62,782.77,781.62,782.77,1548.0,749.0265,750.1286,749.0265,750.1286,1548.0
2021-08-20 14:05:00,782.34,782.37,781.72,781.72,665.0,749.7165,749.7453,749.1224,749.1224,665.0
2021-08-20 14:10:00,782.3,782.3,781.62,781.64,466.0,749.6782,749.6782,749.0265,749.0457,466.0
2021-08-20 14:15:00,781.19,781.47,781.19,781.47,256.0,748.6145,748.8828,748.6145,748.8828,256.0
2021-08-20 14:20:00,781.0,781.39,780.74,780.8,1101.0,748.4324,748.8061,748.1832,748.2407,1101.0
2021-08-20 14:25:00,781.13,781.46,780.81,781.17,900.0,748.557,748.8732,748.2503,748.5953,900.0
2021-08-20 14:30:00,781.49,781.91,781.45,781.45,300.0,748.902,749.3044,748.8636,748.8636,300.0
2021-08-20 14:35:00,782.03,782.05,782.03,782.05,200.0,749.4194,749.4386,749.4194,749.4386,200.0
2021-08-20 14:40:00,782.06,782.61,782.06,782.3,800.0,749.4482,749.9753,749.4482,749.6782,800.0
2021-08-20 14:45:00,782.4,782.4,782.4,782.4,100.0,749.774,749.774,749.774,749.774,100.0
2021-08-20 14:50:00,782.58,783.34,782.58,783.11,968.0,749.9465,750.6748,749.9465,750.4544,968.0
2021-08-20 14:55:00,783.49,783.87,783.12,783.5,2795.0,750.8186,751.1827,750.464,750.8281,2795.0
2021-08-20 15:00:00,783.42,783.58,783.1,783.1,1200.0,750.7515,750.9048,750.4448,750.4448,1200.0
2021-08-20 15:05:00,783.54,783.86,782.92,783.64,2399.0,750.8665,751.1731,750.2723,750.9623,2399.0
2021-08-20 15:10:00,783.48,783.92,783.48,783.65,3578.0,750.809,751.2306,750.809,750.9719,3578.0
2021-08-20 15:15:00,783.4,783.4,782.91,783.06,1327.0,750.7323,750.7323,750.2627,750.4065,1327.0
2021-08-20 15:20:00,782.89,784.08,782.89,784.08,542.0,750.2436,751.384,750.2436,751.384,542.0
2021-08-20 15:25:00,784.5,784.75,784.49,784.75,558.0,751.7864,752.026,751.7769,752.026,558.0
2021-08-20 15:30:00,784.69,784.88,784.18,784.43,7660.0,751.9685,752.1506,751.4798,751.7194,7660.0
2021-08-20 15:35:00,784.72,785.58,784.64,785.56,1201.0,751.9973,752.8214,751.9206,752.8022,1201.0
2021-08-20 15:40:00,785.25,785.85,784.76,785.25,3000.0,752.5052,753.0802,752.0356,752.5052,3000.0
2021-08-20 15:45:00,785.26,786.39,785.26,786.39,3813.0,752.5148,753.5976,752.5148,753.5976,3813.0
2021-08-20 15:50:00,786.45,787.91,786.21,787.87,9170.0,753.6551,755.0543,753.4251,755.0159,9170.0
2021-08-20 15:55:00,787.63,788.3,786.97,788.19,13639.0,754.7859,755.428,754.1534,755.3226,13639.0
2021-08-23 09:30:00,795.03,799.68,794.57,798.37,43616.0,761.8773,766.3334,761.4365,765.0781,43616.0
2021-08-23 09:35:00,798.03,800.5,797.84,799.83,13412.0,764.7522,767.1192,764.5702,766.4772,13412.0
2021-08-23 09:40:00,799.8,800.25,798.83,799.48,7659.0,766.4484,766.8797,765.5189,766.1418,7659.0
2021-08-23 09:45:00,799.78,800.4,799.14,799.52,6259.0,766.4293,767.0234,765.816,766.1801,6259.0
2021-08-23 09:50:00,798.75,799.94,798.0,798.12,5567.0,765.4422,766.5826,764.7235,764.8385,5567.0
2021-08-23 09:55:00,798.25,798.33,797.0,797.8,4365.0,764.9631,765.0397,763.7652,764.5318,4365.0
2021-08-23 10:00:00,797.0,797.56,796.07,796.22,7839.0,763.7652,764.3018,762.874,763.0177,7839.0
2021-08-23 10:05:00,796.23,797.83,796.23,797.83,5005.0,763.0273,764.5606,763.0273,764.5606,5005.0
2021-08-23 10:10:00,798.13,799.73,798.01,799.38,7500.0,764.8481,766.3814,764.7331,766.046,7500.0
2021-08-23 10:15:00,799.52,800.38,799.27,799.35,3379.0,766.1801,767.0043,765.9405,766.0172,3379.0
2021-08-23 10:20:00,799.35,801.29,799.31,801.27,3300.0,766.0172,767.8763,765.9789,767.8571,3300.0
2021-08-23 10:25:00,802.0,802.27,799.82,799.95,3650.0,768.5567,768.8154,766.4676,766.5922,3650.0
2021-08-23 10:30:00,800.21,801.91,800.21,801.28,4205.0,766.8413,768.4705,766.8413,767.8667,4205.0
2021-08-23 10:35:00,801.51,802.51,801.46,802.5,3086.0,768.0871,769.0454,768.0392,769.0358,3086.0
2021-08-23 10:40:00,803.15,803.22,802.02,803.22,4395.0,769.6587,769.7258,768.5759,769.7258,4395.0
2021-08-23 10:45:00,803.39,803.53,802.81,803.16,5744.0,769.8887,770.0229,769.3329,769.6683,5744.0
2021-08-23 10:50:00,803.23,803.66,803.09,803.3,4961.0,769.7354,770.1475,769.6012,769.8025,4961.0
2021-08-23 10:55:00,803.3,804.06,803.23,803.23,2030.0,769.8025,770.5308,769.7354,769.7354,2030.0
2021-08-23 11:00:00,803.28,803.28,802.45,803.09,7161.0,769.7833,769.7833,768.9879,769.6012,7161.0
2021-08-23 11:05:00,802.79,803.79,802.61,803.79,3085.0,769.3138,770.2721,769.1413,770.2721,3085.0
2021-08-23 11:10:00,803.67,804.8,803.47,804.72,5234.0,770.1571,771.2399,769.9654,771.1633,5234.0
2021-08-23 11:15:00,804.55,805.76,804.46,805.76,4704.0,771.0004,772.1599,770.9141,772.1599,4704.0
2021-08-23 11:20:00,805.94,805.97,804.98,804.98,4389.0,772.3324,772.3612,771.4124,771.4124,4389.0
2021-08-23 11:25:00,805.39,805.78,804.67,804.68,6198.0,771.8053,772.1791,771.1154,771.1249,6198.0
2021-08-23 11:30:00,805.07,805.4,804.4,805.4,6004.0,771.4987,771.8149,770.8566,771.8149,6004.0
2021-08-23 11:35:00,805.21,805.62,805.14,805.5,1901.0,771.6328,772.0257,771.5658,771.9107,1901.0
2021-08-23 11:40:00,805.43,805.65,805.36,805.43,1410.0,771.8437,772.0545,771.7766,771.8437,1410.0
2021-08-23 11:45:00,805.72,806.9,805.72,806.12,3460.0,772.1216,773.2524,772.1216,772.5049,3460.0
2021-08-23 11:50:00,806.38,807.88,806.38,807.69,1901.0,772.7541,774.1915,772.7541,774.0094,1901.0
2021-08-23 11:55:00,807.93,808.42,807.93,808.19,2693.0,774.2394,774.709,774.2394,774.4886,2693.0
2021-08-23 12:00:00,808.5,809.01,808.4,808.4,2687.0,774.7856,775.2744,774.6898,774.6898,2687.0
2021-08-23 12:05:00,808.33,808.4,807.47,808.08,2875.0,774.6227,774.6898,773.7986,774.3832,2875.0
2021-08-23 12:10:00,807.98,808.38,807.79,808.0,1788.0,774.2873,774.6707,774.1053,774.3065,1788.0
2021-08-23 12:15:00,807.55,807.77,806.62,806.62,1532.0,773.8753,774.0861,772.984,772.984,1532.0
2021-08-23 12:20:00,806.56,807.33,806.55,807.33,1450.0,772.9265,773.6644,772.917,773.6644,1450.0
2021-08-23 12:25:00,807.01,808.0,807.01,808.0,1453.0,773.3578,774.3065,773.3578,774.3065,1453.0
2021-08-23 12:30:00,808.0,808.0,806.91,806.91,3225.0,774.3065,774.3065,773.262,773.262,3225.0
2021-08-23 12:35:00,807.27,808.0,806.93,808.0,2513.0,773.6069,774.3065,773.2811,774.3065,2513.0
2021-08-23 12:40:00,807.64,807.95,807.52,807.67,1500.0,773.9615,774.2586,773.8465,773.9903,1500.0
2021-08-23 12:45:00,806.92,807.01,806.25,806.25,800.0,773.2715,773.3578,772.6295,772.6295,800.0
2021-08-23 12:50:00,805.94,806.79,805.81,806.78,2052.0,772.3324,773.147,772.2078,773.1374,2052.0
2021-08-23 12:55:00,807.4,807.49,807.18,807.39,500.0,773.7315,773.8178,773.5207,773.7219,500.0
2021-08-23 13:00:00,807.27,808.2,807.27,808.01,2420.0,773.6069,774.4982,773.6069,774.3161,2420.0
2021-08-23 13:05:00,808.04,808.04,807.41,807.59,600.0,774.3448,774.3448,773.7411,773.9136,600.0
2021-08-23 13:10:00,807.41,808.29,807.4,808.29,1700.0,773.7411,774.5844,773.7315,774.5844,1700.0
2021-08-23 13:15:00,808.6,808.85,807.92,808.13,3070.0,774.8815,775.1211,774.2298,774.4311,3070.0
2021-08-23 13:20:00,808.14,808.74,808.14,808.73,1400.0,774.4407,775.0156,774.4407,775.0061,1400.0
2021-08-23 13:25:00,808.7,809.25,808.13,808.17,2797.0,774.9773,775.5044,774.4311,774.4694,2797.0
2021-08-23 13:30:00,808.33,808.69,808.0,808.69,3152.0,774.6227,774.9677,774.3065,774.9677,3152.0
2021-08-23 13:35:00,808.75,808.97,807.81,807.81,2364.0,775.0252,775.2361,774.1244,774.1244,2364.0
2021-08-23 13:40:00,807.66,808.5,807.61,808.13,8392.0,773.9807,774.7856,773.9328,774.4311,8392.0
2021-08-23 13:45:00,808.46,808.82,808.17,808.18,1569.0,774.7473,775.0923,774.4694,774.479,1569.0
2021-08-23 13:50:00,808.35,809.23,808.35,808.98,1308.0,774.6419,775.4852,774.6419,775.2456,1308.0
2021-08-23 13:55:00,809.17,809.8,809.17,809.69,2586.0,775.4277,776.0314,775.4277,775.926,2586.0
2021-08-23 14:00:00,810.0,811.35,810.0,810.83,4560.0,776.2231,777.5168,776.2231,777.0185,4560.0
2021-08-23 14:05:00,811.11,811.76,810.94,811.55,1447.0,777.2868,777.9097,777.1239,777.7085,1447.0
2021-08-23 14:10:00,811.55,812.05,811.5,811.5,3551.0,777.7085,778.1876,777.6606,777.6606,3551.0
2021-08-23 14:15:00,811.06,811.06,810.67,811.02,704.0,777.2389,777.2389,776.8652,777.2006,704.0
2021-08-23 14:20:00,810.81,810.85,810.24,810.24,4164.0,776.9993,777.0377,776.4531,776.4531,4164.0
2021-08-23 14:25:00,810.49,811.65,810.48,811.65,1567.0,776.6927,777.8043,776.6831,777.8043,1567.0
2021-08-23 14:30:00,811.5,811.75,810.81,810.81,1234.0,777.6606,777.9001,776.9993,776.9993,1234.0
2021-08-23 14:35:00,810.99,811.87,810.99,811.5,1208.0,777.1718,778.0151,777.1718,777.6606,1208.0
2021-08-23 14:40:00,811.49,812.04,811.31,811.32,1550.0,777.651,778.178,777.4785,777.4881,1550.0
2021-08-23 14:45:00,810.85,811.74,810.85,811.59,1925.0,777.0377,777.8905,777.0377,777.7468,1925.0
2021-08-23 14:50:00,811.86,812.27,811.74,812.27,1100.0,778.0055,778.3984,777.8905,778.3984,1100.0
2021-08-23 14:55:00,812.22,812.5,812.1,812.29,1792.0,778.3505,778.6189,778.2355,778.4176,1792.0
2021-08-23 15:00:00,812.2,812.2,811.49,812.04,2399.0,778.3314,778.3314,777.651,778.178,2399.0
2021-08-23 15:05:00,811.81,812.1,811.16,811.22,1315.0,777.9576,778.2355,777.3347,777.3922,1315.0
2021-08-23 15:10:00,810.87,811.26,810.65,811.2,1597.0,777.0568,777.4306,776.846,777.3731,1597.0
2021-08-23 15:15:00,811.5,811.67,811.19,811.24,1726.0,777.6606,777.8235,777.3635,777.4114,1726.0
2021-08-23 15:20:00,810.93,810.93,810.13,810.46,1400.0,777.1143,777.1143,776.3477,776.6639,1400.0
2021-08-23 15:25:00,810.27,810.64,809.52,810.43,2259.0,776.4818,776.8364,775.7631,776.6352,2259.0
2021-08-23 15:30:00,810.37,811.51,810.37,811.42,2200.0,776.5777,777.6701,776.5777,777.5839,2200.0
2021-08-23 15:35:00,811.09,811.31,810.94,811.07,2187.0,777.2676,777.4785,777.1239,777.2485,2187.0
2021-08-23 15:40:00,810.9,811.28,810.28,811.28,1521.0,777.0856,777.4497,776.4914,777.4497,1521.0
2021-08-23 15:45:00,811.07,812.04,811.06,811.19,4728.0,777.2485,778.178,777.2389,777.3635,4728.0
2021-08-23 15:50:00,811.51,812.37,811.17,812.22,7433.0,777.6701,778.4943,777.3443,778.3505,7433.0
2021-08-23 15:55:00,812.03,812.03,810.8,811.87,13098.0,778.1684,778.1684,776.9897,778.0151,13098.0
2021-08-24 09:30:00,806.1,807.46,802.52,803.85,27033.0,772.4857,773.789,769.055,770.3296,27033.0
2021-08-24 09:35:00,803.13,805.06,801.58,803.85,13893.0,769.6396,771.4891,768.1542,770.3296,13893.0
2021-08-24 09:40:00,803.87,805.72,803.3,805.26,11458.0,770.3487,772.1216,769.8025,771.6808,11458.0
2021-08-24 09:45:00,805.94,807.72,805.88,806.67,5240.0,772.3324,774.0382,772.2749,773.032,5240.0
2021-08-24 09:50:00,806.3,806.64,804.0,804.32,4061.0,772.6774,773.0032,770.4733,770.78,4061.0
2021-08-24 09:55:00,804.77,805.42,803.44,803.44,12555.0,771.2112,771.8341,769.9367,769.9367,12555.0
2021-08-24 10:00:00,803.27,805.01,802.51,804.36,7647.0,769.7737,771.4412,769.0454,770.8183,7647.0
2021-08-24 10:05:00,804.09,804.64,803.25,803.94,5597.0,770.5595,771.0866,769.7546,770.4158,5597.0
2021-08-24 10:10:00,804.07,804.4,802.5,802.5,4080.0,770.5404,770.8566,769.0358,769.0358,4080.0
2021-08-24 10:15:00,802.65,803.08,801.76,802.82,8185.0,769.1796,769.5917,768.3267,769.3425,8185.0
2021-08-24 10:20:00,802.6,804.74,802.6,804.04,3845.0,769.1317,771.1824,769.1317,770.5116,3845.0
2021-08-24 10:25:00,804.13,804.68,803.81,804.53,4834.0,770.5979,771.1249,770.2912,770.9812,4834.0
2021-08-24 10:30:00,805.06,806.57,805.06,806.57,3700.0,771.4891,772.9361,771.4891,772.9361,3700.0
2021-08-24 10:35:00,806.26,806.93,806.01,806.69,3517.0,772.6391,773.2811,772.3995,773.0511,3517.0
2021-08-24 10:40:00,806.46,806.56,806.25,806.56,931.0,772.8307,772.9265,772.6295,772.9265,931.0
2021-08-24 10:45:00,806.66,806.66,806.19,806.24,500.0,773.0224,773.0224,772.572,772.6199,500.0
2021-08-24 10:50:00,806.1,807.5,806.1,807.09,1000.0,772.4857,773.8273,772.4857,773.4344,1000.0
2021-08-24 10:55:00,807.08,807.35,806.82,806.82,1236.0,773.4249,773.6836,773.1757,773.1757,1236.0
2021-08-24 11:00:00,806.54,806.54,805.66,805.76,3150.0,772.9074,772.9074,772.0641,772.1599,3150.0
2021-08-24 11:05:00,806.11,806.64,805.55,805.56,3916.0,772.4953,773.0032,771.9587,771.9682,3916.0
2021-08-24 11:10:00,805.32,805.72,804.93,805.6,4934.0,771.7383,772.1216,771.3645,772.0066,4934.0
2021-08-24 11:15:00,805.77,805.77,805.04,805.39,1474.0,772.1695,772.1695,771.4699,771.8053,1474.0
2021-08-24 11:20:00,805.0,805.19,804.73,804.73,1000.0,771.4316,771.6137,771.1729,771.1729,1000.0
2021-08-24 11:25:00,804.0,804.0,802.92,802.92,1987.0,770.4733,770.4733,769.4383,769.4383,1987.0
2021-08-24 11:30:00,802.71,802.72,802.13,802.72,6015.0,769.2371,769.2467,768.6813,769.2467,6015.0
2021-08-24 11:35:00,802.88,803.68,802.67,803.47,2000.0,769.4,770.1666,769.1988,769.9654,2000.0
2021-08-24 11:40:00,803.51,803.66,803.51,803.66,200.0,770.0037,770.1475,770.0037,770.1475,200.0
2021-08-24 11:45:00,804.56,804.97,804.16,804.68,441.0,771.0099,771.4029,770.6266,771.1249,441.0
2021-08-24 11:50:00,804.68,804.68,804.68,804.68,0.0,771.1249,771.1249,771.1249,771.1249,0.0
2021-08-24 11:55:00,805.7,805.99,805.48,805.8,2400.0,772.1024,772.3803,771.8916,772.1982,2400.0
2021-08-24 12:00:00,805.04,805.34,805.03,805.15,302.0,771.4699,771.7574,771.4603,771.5753,302.0
2021-08-24 12:05:00,805.75,805.8,805.47,805.47,1348.0,772.1503,772.1982,771.882,771.882,1348.0
2021-08-24 12:10:00,806.35,806.35,806.35,806.35,100.0,772.7253,772.7253,772.7253,772.7253,100.0
2021-08-24 12:15:00,805.78,805.78,805.44,805.44,200.0,772.1791,772.1791,771.8533,771.8533,200.0
2021-08-24 12:20:00,805.24,805.24,805.18,805.18,569.0,771.6616,771.6616,771.6041,771.6041,569.0
2021-08-24 12:25:00,805.0,805.0,805.0,805.0,100.0,771.4316,771.4316,771.4316,771.4316,100.0
2021-08-24 12:30:00,804.48,804.5,803.79,804.5,1952.0,770.9333,770.9524,770.2721,770.9524,1952.0
2021-08-24 12:35:00,804.59,804.97,804.59,804.74,900.0,771.0387,771.4029,771.0387,771.1824,900.0
2021-08-24 12:40:00,804.74,804.74,804.74,804.74,0.0,771.1824,771.1824,771.1824,771.1824,0.0
2021-08-24 12:45:00,804.97,805.13,804.87,805.07,1597.0,771.4029,771.5562,771.307,771.4987,1597.0
2021-08-24 12:50:00,805.0,805.45,804.31,804.32,1605.0,771.4316,771.8628,770.7704,770.78,1605.0
2021-08-24 12:55:00,804.82,804.85,804.14,804.85,862.0,771.2591,771.2879,770.6075,771.2879,862.0
2021-08-24 13:00:00,805.0,805.22,805.0,805.0,560.0,771.4316,771.6424,771.4316,771.4316,560.0
2021-08-24 13:05:00,805.38,805.38,805.3,805.3,200.0,771.7958,771.7958,771.7191,771.7191,200.0
2021-08-24 13:10:00,805.33,805.33,804.61,805.0,620.0,771.7478,771.7478,771.0579,771.4316,620.0
2021-08-24 13:15:00,804.55,804.78,804.06,804.06,1200.0,771.0004,771.2208,770.5308,770.5308,1200.0
2021-08-24 13:20:00,803.76,803.76,803.57,803.57,400.0,770.2433,770.2433,770.0612,770.0612,400.0
2021-08-24 13:25:00,803.47,804.12,803.46,804.12,300.0,769.9654,770.5883,769.9558,770.5883,300.0
2021-08-24 13:30:00,804.26,804.55,804.2,804.55,986.0,770.7225,771.0004,770.665,771.0004,986.0
2021-08-24 13:35:00,804.62,804.87,804.61,804.87,247.0,771.0674,771.307,771.0579,771.307,247.0
2021-08-24 13:40:00,805.07,805.07,804.4,804.41,590.0,771.4987,771.4987,770.8566,770.8662,590.0
2021-08-24 13:45:00,804.63,804.63,803.74,803.74,1100.0,771.077,771.077,770.2241,770.2241,1100.0
2021-08-24 13:50:00,803.99,804.0,803.67,803.67,500.0,770.4637,770.4733,770.1571,770.1571,500.0
2021-08-24 13:55:00,803.7,803.75,803.7,803.73,400.0,770.1858,770.2337,770.1858,770.2146,400.0
2021-08-24 14:00:00,803.66,803.89,803.0,803.0,850.0,770.1475,770.3679,769.515,769.515,850.0
2021-08-24 14:05:00,803.29,803.56,802.97,803.56,1320.0,769.7929,770.0516,769.4863,770.0516,1320.0
2021-08-24 14:10:00,803.29,803.88,803.29,803.88,331.0,769.7929,770.3583,769.7929,770.3583,331.0
2021-08-24 14:15:00,803.86,804.19,803.85,803.93,400.0,770.3391,770.6554,770.3296,770.4062,400.0
2021-08-24 14:20:00,803.38,803.6,803.38,803.6,200.0,769.8792,770.09,769.8792,770.09,200.0
2021-08-24 14:25:00,803.87,805.01,803.87,804.42,1200.0,770.3487,771.4412,770.3487,770.8758,1200.0
2021-08-24 14:30:00,804.7,805.13,804.7,804.83,700.0,771.1441,771.5562,771.1441,771.2687,700.0
2021-08-24 14:35:00,805.35,805.6,805.35,805.6,322.0,771.767,772.0066,771.767,772.0066,322.0
2021-08-24 14:40:00,805.76,805.76,805.29,805.29,900.0,772.1599,772.1599,771.7095,771.7095,900.0
2021-08-24 14:45:00,805.28,805.28,805.0,805.19,700.0,771.6999,771.6999,771.4316,771.6137,700.0
2021-08-24 14:50:00,805.9,806.07,805.9,806.07,391.0,772.2941,772.457,772.2941,772.457,391.0
2021-08-24 14:55:00,805.9,806.09,805.43,805.59,824.0,772.2941,772.4761,771.8437,771.997,824.0
2021-08-24 15:00:00,805.77,805.8,805.52,805.52,502.0,772.1695,772.1982,771.9299,771.9299,502.0
2021-08-24 15:05:00,805.05,805.09,805.05,805.08,451.0,771.4795,771.5178,771.4795,771.5083,451.0
2021-08-24 15:10:00,805.03,805.13,804.89,805.13,500.0,771.4603,771.5562,771.3262,771.5562,500.0
2021-08-24 15:15:00,805.07,805.62,805.07,805.59,400.0,771.4987,772.0257,771.4987,771.997,400.0
2021-08-24 15:20:00,805.58,805.78,805.29,805.42,1100.0,771.9874,772.1791,771.7095,771.8341,1100.0
2021-08-24 15:25:00,805.69,805.69,805.26,805.38,972.0,772.0928,772.0928,771.6808,771.7958,972.0
2021-08-24 15:30:00,805.32,805.41,805.01,805.01,1013.0,771.7383,771.8245,771.4412,771.4412,1013.0
2021-08-24 15:35:00,804.92,805.15,804.56,804.86,1261.0,771.3549,771.5753,771.0099,771.2974,1261.0
2021-08-24 15:40:00,804.72,805.25,804.53,804.53,2300.0,771.1633,771.6712,770.9812,770.9812,2300.0
2021-08-24 15:45:00,804.6,804.67,804.0,804.67,1734.0,771.0483,771.1154,770.4733,771.1154,1734.0
2021-08-24 15:50:00,804.16,806.52,804.16,805.93,5025.0,770.6266,772.8882,770.6266,772.3228,5025.0
2021-08-24 15:55:00,805.4,806.07,805.06,805.61,7876.0,771.8149,772.457,771.4891,772.0162,7876.0
2021-08-25 09:30:00,808.42,811.61,808.07,810.23,25984.0,774.709,777.766,774.3736,776.4435,25984.0
2021-08-25 09:35:00,810.87,812.57,810.4,810.65,10181.0,777.0568,778.6859,776.6064,776.846,10181.0
2021-08-25 09:40:00,811.49,811.73,810.5,810.99,4211.0,777.651,777.881,776.7022,777.1718,4211.0
2021-08-25 09:45:00,811.0,811.92,810.62,811.38,3000.0,777.1814,778.063,776.8172,777.5456,3000.0
2021-08-25 09:50:00,811.15,811.27,807.9,809.52,3400.0,777.3251,777.4401,774.2107,775.7631,3400.0
2021-08-25 09:55:00,809.25,811.28,809.25,810.75,5853.0,775.5044,777.4497,775.5044,776.9418,5853.0
2021-08-25 10:00:00,810.49,810.5,808.53,809.45,3513.0,776.6927,776.7022,774.8144,775.696,3513.0
2021-08-25 10:05:00,809.56,809.95,809.0,809.76,4827.0,775.8014,776.1752,775.2648,775.9931,4827.0
2021-08-25 10:10:00,809.7,812.46,809.7,812.36,6860.0,775.9356,778.5805,775.9356,778.4847,6860.0
2021-08-25 10:15:00,812.24,813.37,812.24,813.13,6981.0,778.3697,779.4526,778.3697,779.2226,6981.0
2021-08-25 10:20:00,812.87,813.23,812.15,812.45,4810.0,778.9734,779.3184,778.2834,778.5709,4810.0
2021-08-25 10:25:00,811.29,811.93,810.75,811.15,1700.0,777.4593,778.0726,776.9418,777.3251,1700.0
2021-08-25 10:30:00,810.99,811.0,809.33,810.03,3720.0,777.1718,777.1814,775.581,776.2518,3720.0
2021-08-25 10:35:00,810.11,810.82,809.71,810.82,3900.0,776.3285,777.0089,775.9452,777.0089,3900.0
2021-08-25 10:40:00,810.57,810.57,809.18,809.18,2400.0,776.7693,776.7693,775.4373,775.4373,2400.0
2021-08-25 10:45:00,809.19,809.33,807.4,807.63,4990.0,775.4469,775.581,773.7315,773.9519,4990.0
2021-08-25 10:50:00,807.68,808.3,807.31,808.3,2300.0,773.9998,774.594,773.6453,774.594,2300.0
2021-08-25 10:55:00,808.34,808.37,807.05,807.05,1027.0,774.6323,774.6611,773.3961,773.3961,1027.0
2021-08-25 11:00:00,807.45,808.73,807.13,807.52,1182.0,773.7794,775.0061,773.4728,773.8465,1182.0
2021-08-25 11:05:00,807.85,808.31,807.49,807.93,1600.0,774.1628,774.6036,773.8178,774.2394,1600.0
2021-08-25 11:10:00,807.76,809.49,807.76,809.05,2064.0,774.0765,775.7344,774.0765,775.3127,2064.0
2021-08-25 11:15:00,809.07,809.59,809.07,809.58,1500.0,775.3319,775.8302,775.3319,775.8206,1500.0
2021-08-25 11:20:00,809.62,810.03,809.35,809.73,3727.0,775.8589,776.2518,775.6002,775.9644,3727.0
2021-08-25 11:25:00,809.85,809.86,809.0,809.19,1800.0,776.0794,776.0889,775.2648,775.4469,1800.0
2021-08-25 11:30:00,808.57,809.29,808.57,809.27,2225.0,774.8527,775.5427,774.8527,775.5235,2225.0
2021-08-25 11:35:00,809.06,809.06,808.85,809.0,727.0,775.3223,775.3223,775.1211,775.2648,727.0
2021-08-25 11:40:00,808.72,809.91,808.72,809.91,926.0,774.9965,776.1369,774.9965,776.1369,926.0
2021-08-25 11:45:00,810.03,810.24,809.89,810.09,769.0,776.2518,776.4531,776.1177,776.3093,769.0
2021-08-25 11:50:00,809.99,810.1,809.5,809.82,1400.0,776.2135,776.3189,775.7439,776.0506,1400.0
2021-08-25 11:55:00,809.31,809.38,809.3,809.3,1138.0,775.5619,775.629,775.5523,775.5523,1138.0
2021-08-25 12:00:00,809.12,809.12,808.0,808.25,1471.0,775.3798,775.3798,774.3065,774.5461,1471.0
2021-08-25 12:05:00,808.41,808.56,807.85,808.0,1480.0,774.6994,774.8431,774.1628,774.3065,1480.0
2021-08-25 12:10:00,807.97,808.8,807.96,808.17,2170.0,774.2778,775.0731,774.2682,774.4694,2170.0
2021-08-25 12:15:00,808.87,809.17,808.78,809.11,600.0,775.1402,775.4277,775.054,775.3702,600.0
2021-08-25 12:20:00,809.05,810.26,809.05,810.23,1600.0,775.3127,776.4723,775.3127,776.4435,1600.0
2021-08-25 12:25:00,810.28,810.28,810.27,810.28,200.0,776.4914,776.4914,776.4818,776.4914,200.0
2021-08-25 12:30:00,809.58,809.77,809.47,809.48,1300.0,775.8206,776.0027,775.7152,775.7248,1300.0
2021-08-25 12:35:00,809.48,809.48,809.26,809.45,829.0,775.7248,775.7248,775.514,775.696,829.0
2021-08-25 12:40:00,809.63,809.8,809.29,809.33,1559.0,775.8685,776.0314,775.5427,775.581,1559.0
2021-08-25 12:45:00,809.36,809.36,809.36,809.36,100.0,775.6098,775.6098,775.6098,775.6098,100.0
2021-08-25 12:50:00,809.57,809.8,809.16,809.8,1576.0,775.811,776.0314,775.4181,776.0314,1576.0
2021-08-25 12:55:00,809.63,809.95,809.62,809.72,1350.0,775.8685,776.1752,775.8589,775.9548,1350.0
2021-08-25 13:00:00,809.63,809.89,809.63,809.76,900.0,775.8685,776.1177,775.8685,775.9931,900.0
2021-08-25 13:05:00,809.57,809.57,808.92,808.93,2019.0,775.811,775.811,775.1881,775.1977,2019.0
2021-08-25 13:10:00,808.73,808.98,808.73,808.98,499.0,775.0061,775.2456,775.0061,775.2456,499.0
2021-08-25 13:15:00,808.97,809.0,808.89,808.93,2040.0,775.2361,775.2648,775.1594,775.1977,2040.0
2021-08-25 13:20:00,808.48,808.72,808.48,808.72,500.0,774.7665,774.9965,774.7665,774.9965,500.0
2021-08-25 13:25:00,808.98,809.17,808.45,808.45,485.0,775.2456,775.4277,774.7377,774.7377,485.0
2021-08-25 13:30:00,808.7,809.2,808.7,809.2,1388.0,774.9773,775.4565,774.9773,775.4565,1388.0
2021-08-25 13:35:00,808.93,808.93,808.76,808.76,400.0,775.1977,775.1977,775.0348,775.0348,400.0
2021-08-25 13:40:00,808.71,809.16,808.45,808.6,1424.0,774.9869,775.4181,774.7377,774.8815,1424.0
2021-08-25 13:45:00,808.94,808.94,808.0,808.0,2423.0,775.2073,775.2073,774.3065,774.3065,2423.0
2021-08-25 13:50:00,808.28,808.28,807.75,807.95,799.0,774.5748,774.5748,774.0669,774.2586,799.0
2021-08-25 13:55:00,807.79,807.8,807.5,807.57,1000.0,774.1053,774.1148,773.8273,773.8944,1000.0
2021-08-25 14:00:00,807.16,807.2,806.83,807.01,1497.0,773.5015,773.5399,773.1853,773.3578,1497.0
2021-08-25 14:05:00,807.01,808.74,806.59,808.53,3443.0,773.3578,775.0156,772.9553,774.8144,3443.0
2021-08-25 14:10:00,808.2,808.79,807.82,808.79,1020.0,774.4982,775.0636,774.134,775.0636,1020.0
2021-08-25 14:15:00,807.91,807.91,806.0,806.1,2532.0,774.2203,774.2203,772.3899,772.4857,2532.0
2021-08-25 14:20:00,806.04,806.65,805.72,806.64,3536.0,772.4282,773.0128,772.1216,773.0032,3536.0
2021-08-25 14:25:00,806.54,806.72,806.47,806.52,1300.0,772.9074,773.0799,772.8403,772.8882,1300.0
2021-08-25 14:30:00,806.97,806.97,806.2,806.62,2010.0,773.3195,773.3195,772.5816,772.984,2010.0
2021-08-25 14:35:00,806.61,807.11,806.4,806.89,1540.0,772.9745,773.4536,772.7732,773.2428,1540.0
2021-08-25 14:40:00,807.07,808.0,806.97,808.0,900.0,773.4153,774.3065,773.3195,774.3065,900.0
2021-08-25 14:45:00,807.77,808.09,807.48,807.93,1581.0,774.0861,774.3927,773.8082,774.2394,1581.0
2021-08-25 14:50:00,807.55,807.55,806.92,806.99,2100.0,773.8753,773.8753,773.2715,773.3386,2100.0
2021-08-25 14:55:00,807.25,807.39,807.16,807.39,700.0,773.5878,773.7219,773.5015,773.7219,700.0
2021-08-25 15:00:00,806.11,806.93,806.11,806.11,2100.0,772.4953,773.2811,772.4953,772.4953,2100.0
2021-08-25 15:05:00,806.57,806.57,805.61,805.9,1513.0,772.9361,772.9361,772.0162,772.2941,1513.0
2021-08-25 15:10:00,805.86,806.08,805.7,805.78,1721.0,772.2557,772.4666,772.1024,772.1791,1721.0
2021-08-25 15:15:00,806.1,806.45,805.47,805.47,2143.0,772.4857,772.8211,771.882,771.882,2143.0
2021-08-25 15:20:00,805.83,806.21,805.79,806.21,700.0,772.227,772.5911,772.1887,772.5911,700.0
2021-08-25 15:25:00,806.24,806.95,806.11,806.95,2033.0,772.6199,773.3003,772.4953,773.3003,2033.0
2021-08-25 15:30:00,806.69,806.69,805.53,805.54,2632.0,773.0511,773.0511,771.9395,771.9491,2632.0
2021-08-25 15:35:00,805.73,806.04,805.11,805.14,1877.0,772.1312,772.4282,771.537,771.5658,1877.0
2021-08-25 15:40:00,805.32,806.17,805.31,805.64,3104.0,771.7383,772.5528,771.7287,772.0449,3104.0
2021-08-25 15:45:00,805.75,806.01,805.0,805.0,3160.0,772.1503,772.3995,771.4316,771.4316,3160.0
2021-08-25 15:50:00,805.42,807.34,805.21,806.53,7290.0,771.8341,773.674,771.6328,772.8978,7290.0
2021-08-25 15:55:00,807.35,808.22,806.73,807.88,14679.0,773.6836,774.5173,773.0895,774.1915,14679.0
2021-08-26 09:30:00,808.27,808.57,806.97,807.76,12160.0,774.5652,774.8527,773.3195,774.0765,12160.0
2021-08-26 09:35:00,807.55,808.38,806.81,808.12,5600.0,773.8753,774.6707,773.1661,774.4215,5600.0
2021-08-26 09:40:00,807.76,809.88,807.3,809.88,5402.0,774.0765,776.1081,773.6357,776.1081,5402.0
2021-08-26 09:45:00,809.76,810.09,808.69,808.69,6677.0,775.9931,776.3093,774.9677,774.9677,6677.0
2021-08-26 09:50:00,808.18,809.9,808.02,809.39,6773.0,774.479,776.1273,774.3257,775.6385,6773.0
2021-08-26 09:55:00,808.99,810.3,808.95,810.29,4999.0,775.2552,776.5106,775.2169,776.501,4999.0
2021-08-26 10:00:00,810.25,812.0,810.22,811.86,9253.0,776.4627,778.1397,776.4339,778.0055,9253.0
2021-08-26 10:05:00,812.07,812.23,809.9,810.0,4921.0,778.2068,778.3601,776.1273,776.2231,4921.0
2021-08-26 10:10:00,809.48,810.52,809.35,810.37,1500.0,775.7248,776.7214,775.6002,776.5777,1500.0
2021-08-26 10:15:00,809.71,809.96,808.37,808.61,3122.0,775.9452,776.1848,774.6611,774.8911,3122.0
2021-08-26 10:20:00,808.5,808.95,807.3,807.3,6437.0,774.7856,775.2169,773.6357,773.6357,6437.0
2021-08-26 10:25:00,807.04,807.04,804.94,805.98,5770.0,773.3865,773.3865,771.3741,772.3707,5770.0
2021-08-26 10:30:00,806.2,806.78,805.81,806.09,2000.0,772.5816,773.1374,772.2078,772.4761,2000.0
2021-08-26 10:35:00,806.05,807.05,805.52,805.52,3983.0,772.4378,773.3961,771.9299,771.9299,3983.0
2021-08-26 10:40:00,805.22,805.49,804.16,805.36,4120.0,771.6424,771.9012,770.6266,771.7766,4120.0
2021-08-26 10:45:00,805.46,806.43,805.02,805.06,3558.0,771.8724,772.802,771.4508,771.4891,3558.0
2021-08-26 10:50:00,805.56,806.44,805.4,806.19,1416.0,771.9682,772.8116,771.8149,772.572,1416.0
2021-08-26 10:55:00,806.42,807.32,806.42,807.32,2020.0,772.7924,773.6549,772.7924,773.6549,2020.0
2021-08-26 11:00:00,806.84,806.89,805.63,806.66,2798.0,773.1949,773.2428,772.0353,773.0224,2798.0
2021-08-26 11:05:00,806.28,807.62,805.99,807.36,2725.0,772.6582,773.9423,772.3803,773.6932,2725.0
2021-08-26 11:10:00,807.65,808.61,807.34,807.97,2500.0,773.9711,774.8911,773.674,774.2778,2500.0
2021-08-26 11:15:00,808.3,808.88,808.28,808.65,2947.0,774.594,775.1498,774.5748,774.9294,2947.0
2021-08-26 11:20:00,808.82,809.33,808.7,809.07,2276.0,775.0923,775.581,774.9773,775.3319,2276.0
2021-08-26 11:25:00,808.98,809.7,808.84,809.58,1900.0,775.2456,775.9356,775.1115,775.8206,1900.0
2021-08-26 11:30:00,809.34,809.7,808.8,809.64,17281.0,775.5906,775.9356,775.0731,775.8781,17281.0
2021-08-26 11:35:00,809.54,810.36,809.54,810.33,3712.0,775.7823,776.5681,775.7823,776.5393,3712.0
2021-08-26 11:40:00,810.12,810.56,809.01,809.4,2503.0,776.3381,776.7597,775.2744,775.6481,2503.0
2021-08-26 11:45:00,809.44,809.61,809.03,809.61,600.0,775.6865,775.8494,775.2935,775.8494,600.0
2021-08-26 11:50:00,810.1,810.1,810.1,810.1,100.0,776.3189,776.3189,776.3189,776.3189,100.0
2021-08-26 11:55:00,810.25,810.91,810.02,810.91,1100.0,776.4627,777.0952,776.2423,777.0952,1100.0
2021-08-26 12:00:00,811.15,812.14,811.15,812.05,650.0,777.3251,778.2739,777.3251,778.1876,650.0
2021-08-26 12:05:00,813.21,814.22,812.97,814.22,3125.0,779.2992,780.2671,779.0693,780.2671,3125.0
2021-08-26 12:10:00,814.2,814.87,814.05,814.35,2160.0,780.248,780.89,780.1042,780.3917,2160.0
2021-08-26 12:15:00,814.55,814.55,813.2,813.85,2010.0,780.5834,780.5834,779.2897,779.9126,2010.0
2021-08-26 12:20:00,813.14,814.12,813.11,813.11,1300.0,779.2322,780.1713,779.2034,779.2034,1300.0
2021-08-26 12:25:00,813.5,813.61,812.22,812.66,2419.0,779.5772,779.6826,778.3505,778.7722,2419.0
2021-08-26 12:30:00,812.21,812.72,811.54,812.72,971.0,778.3409,778.8297,777.6989,778.8297,971.0
2021-08-26 12:35:00,813.24,813.24,812.57,812.57,300.0,779.328,779.328,778.6859,778.6859,300.0
2021-08-26 12:40:00,813.0,814.0,812.93,813.63,950.0,779.098,780.0563,779.0309,779.7017,950.0
2021-08-26 12:45:00,814.0,814.5,814.0,814.25,805.0,780.0563,780.5355,780.0563,780.2959,805.0
2021-08-26 12:50:00,814.11,814.2,812.25,812.62,1700.0,780.1617,780.248,778.3793,778.7338,1700.0
2021-08-26 12:55:00,813.02,813.78,813.0,813.25,750.0,779.1172,779.8455,779.098,779.3376,750.0
2021-08-26 13:00:00,813.4,813.77,813.1,813.11,600.0,779.4813,779.8359,779.1938,779.2034,600.0
2021-08-26 13:05:00,813.06,814.0,813.01,814.0,1557.0,779.1555,780.0563,779.1076,780.0563,1557.0
2021-08-26 13:10:00,814.22,814.26,813.93,814.18,1515.0,780.2671,780.3055,779.9892,780.2288,1515.0
2021-08-26 13:15:00,814.54,815.83,814.54,815.5,3807.0,780.5738,781.81,780.5738,781.4938,3807.0
2021-08-26 13:20:00,815.24,815.24,814.68,814.68,829.0,781.2446,781.2446,780.7079,780.7079,829.0
2021-08-26 13:25:00,813.82,814.31,813.6,813.6,2226.0,779.8838,780.3534,779.673,779.673,2226.0
2021-08-26 13:30:00,813.94,814.17,813.39,814.17,1740.0,779.9988,780.2192,779.4717,780.2192,1740.0
2021-08-26 13:35:00,814.15,814.15,813.5,813.5,1100.0,780.2,780.2,779.5772,779.5772,1100.0
2021-08-26 13:40:00,813.6,813.76,813.19,813.58,450.0,779.673,779.8263,779.2801,779.6538,450.0
2021-08-26 13:45:00,813.15,813.52,813.15,813.51,200.0,779.2417,779.5963,779.2417,779.5867,200.0
2021-08-26 13:50:00,813.92,814.51,813.46,813.92,1300.0,779.9796,780.545,779.5388,779.9796,1300.0
2021-08-26 13:55:00,813.58,815.12,813.58,815.1,2023.0,779.6538,781.1296,779.6538,781.1104,2023.0
2021-08-26 14:00:00,815.1,815.5,814.45,814.5,1092.0,781.1104,781.4938,780.4875,780.5355,1092.0
2021-08-26 14:05:00,814.5,814.75,813.74,813.74,2255.0,780.5355,780.775,779.8071,779.8071,2255.0
2021-08-26 14:10:00,813.61,814.33,813.27,814.32,715.0,779.6826,780.3725,779.3567,780.363,715.0
2021-08-26 14:15:00,814.39,814.4,813.84,814.25,934.0,780.43,780.4396,779.903,780.2959,934.0
2021-08-26 14:20:00,813.95,814.16,813.43,813.77,2188.0,780.0084,780.2096,779.5101,779.8359,2188.0
2021-08-26 14:25:00,813.06,813.5,813.06,813.5,560.0,779.1555,779.5772,779.1555,779.5772,560.0
2021-08-26 14:30:00,813.7,814.0,813.61,813.99,700.0,779.7688,780.0563,779.6826,780.0467,700.0
2021-08-26 14:35:00,813.95,814.02,813.69,814.02,400.0,780.0084,780.0755,779.7592,780.0755,400.0
2021-08-26 14:40:00,813.9,813.9,813.2,813.65,4397.0,779.9605,779.9605,779.2897,779.7209,4397.0
2021-08-26 14:45:00,813.64,813.69,812.63,812.63,1947.0,779.7113,779.7592,778.7434,778.7434,1947.0
2021-08-26 14:50:00,812.11,812.43,812.11,812.42,536.0,778.2451,778.5518,778.2451,778.5422,536.0
2021-08-26 14:55:00,812.15,812.37,811.12,811.76,1708.0,778.2834,778.4943,777.2964,777.9097,1708.0
2021-08-26 15:00:00,811.8,811.81,810.31,810.59,1420.0,777.948,777.9576,776.5202,776.7885,1420.0
2021-08-26 15:05:00,810.12,810.61,809.94,810.57,2200.0,776.3381,776.8077,776.1656,776.7693,2200.0
2021-08-26 15:10:00,810.93,811.81,809.91,810.84,3478.0,777.1143,777.9576,776.1369,777.0281,3478.0
2021-08-26 15:15:00,811.05,812.33,811.05,811.98,600.0,777.2293,778.4559,777.2293,778.1205,600.0
2021-08-26 15:20:00,812.51,813.0,811.42,811.85,2170.0,778.6284,779.098,777.5839,777.996,2170.0
2021-08-26 15:25:00,812.24,812.72,811.92,812.2,2808.0,778.3697,778.8297,778.063,778.3314,2808.0
2021-08-26 15:30:00,812.15,812.29,811.11,811.11,1300.0,778.2834,778.4176,777.2868,777.2868,1300.0
2021-08-26 15:35:00,811.79,812.32,811.09,811.09,2751.0,777.9385,778.4464,777.2676,777.2676,2751.0
2021-08-26 15:40:00,811.09,812.34,810.82,810.82,2962.0,777.2676,778.4655,777.0089,777.0089,2962.0
2021-08-26 15:45:00,810.98,811.28,810.3,810.93,2490.0,777.1622,777.4497,776.5106,777.1143,2490.0
2021-08-26 15:50:00,811.64,812.98,810.81,810.83,6995.0,777.7947,779.0788,776.9993,777.0185,6995.0
2021-08-26 15:55:00,810.86,811.44,810.81,811.24,8315.0,777.0472,777.6031,776.9993,777.4114,8315.0
2021-08-27 09:30:00,814.01,817.52,813.77,817.2,22151.0,780.0659,783.4295,779.8359,783.1229,22151.0
2021-08-27 09:35:00,817.2,818.34,816.49,816.67,14431.0,783.1229,784.2153,782.4425,782.615,14431.0
2021-08-27 09:40:00,816.96,820.24,816.96,819.68,18408.0,782.8929,786.0361,782.8929,785.4994,18408.0
2021-08-27 09:45:00,819.78,820.06,818.13,818.48,12995.0,785.5953,785.8636,784.0141,784.3495,12995.0
2021-08-27 09:50:00,818.93,819.99,818.65,819.47,3975.0,784.7807,785.7965,784.5124,785.2982,3975.0
2021-08-27 09:55:00,820.0,820.0,818.91,819.67,8027.0,785.8061,785.8061,784.7616,785.4899,8027.0
2021-08-27 10:00:00,819.0,822.67,817.39,822.4,13045.0,784.8478,788.3648,783.3049,788.106,13045.0
2021-08-27 10:05:00,822.14,824.63,821.12,824.5,10981.0,787.8569,790.243,786.8794,790.1185,10981.0
2021-08-27 10:10:00,824.77,827.2,824.67,827.08,9929.0,790.3772,792.7059,790.2814,792.5909,9929.0
2021-08-27 10:15:00,827.34,829.24,827.08,829.0,7149.0,792.84,794.6608,792.5909,794.4308,7149.0
2021-08-27 10:20:00,829.17,829.89,827.36,828.0,8753.0,794.5937,795.2837,792.8592,793.4725,8753.0
2021-08-27 10:25:00,827.51,827.52,825.36,827.35,3176.0,793.0029,793.0125,790.9426,792.8496,3176.0
2021-08-27 10:30:00,827.96,828.15,827.12,827.21,5424.0,793.4342,793.6162,792.6292,792.7154,5424.0
2021-08-27 10:35:00,826.88,826.88,825.12,826.37,11308.0,792.3992,792.3992,790.7126,791.9105,11308.0
2021-08-27 10:40:00,826.11,827.5,825.89,827.36,5442.0,791.6613,792.9934,791.4505,792.8592,5442.0
2021-08-27 10:45:00,827.77,828.03,827.18,828.03,3400.0,793.2521,793.5013,792.6867,793.5013,3400.0
2021-08-27 10:50:00,828.0,829.03,827.83,828.99,5027.0,793.4725,794.4596,793.3096,794.4212,5027.0
2021-08-27 10:55:00,829.36,829.6,828.67,828.68,3679.0,794.7758,795.0058,794.1146,794.1241,3679.0
2021-08-27 11:00:00,829.08,829.72,829.07,829.56,2504.0,794.5075,795.1208,794.4979,794.9675,2504.0
2021-08-27 11:05:00,829.67,830.16,828.95,829.69,4108.0,795.0729,795.5424,794.3829,795.092,4108.0
2021-08-27 11:10:00,829.53,829.86,829.16,829.54,2720.0,794.9387,795.2549,794.5841,794.9483,2720.0
2021-08-27 11:15:00,829.55,830.48,829.29,830.28,4432.0,794.9579,795.8491,794.7087,795.6574,4432.0
2021-08-27 11:20:00,830.28,830.45,829.75,829.99,3940.0,795.6574,795.8203,795.1495,795.3795,3940.0
2021-08-27 11:25:00,830.06,830.4,829.24,829.24,2610.0,795.4466,795.7724,794.6608,794.6608,2610.0
2021-08-27 11:30:00,829.1,830.57,829.1,829.83,6433.0,794.5266,795.9353,794.5266,795.2262,6433.0
2021-08-27 11:35:00,829.49,830.36,829.48,830.3,423.0,794.9004,795.7341,794.8908,795.6766,423.0
2021-08-27 11:40:00,829.88,831.62,829.88,831.62,3850.0,795.2741,796.9415,795.2741,796.9415,3850.0
2021-08-27 11:45:00,831.96,832.63,831.96,832.49,1600.0,797.2674,797.9094,797.2674,797.7753,1600.0
2021-08-27 11:50:00,832.45,832.79,832.12,832.79,3515.0,797.7369,798.0628,797.4207,798.0628,3515.0
2021-08-27 11:55:00,832.69,832.97,831.22,831.23,2400.0,797.9669,798.2353,796.5582,796.5678,2400.0
2021-08-27 12:00:00,831.56,831.6,831.22,831.22,700.0,796.8841,796.9224,796.5582,796.5582,700.0
2021-08-27 12:05:00,830.64,830.7,830.32,830.33,500.0,796.0024,796.0599,795.6958,795.7053,500.0
2021-08-27 12:10:00,830.38,830.52,830.0,830.52,2085.0,795.7533,795.8874,795.3891,795.8874,2085.0
2021-08-27 12:15:00,830.06,830.25,829.94,830.25,643.0,795.4466,795.6287,795.3316,795.6287,643.0
2021-08-27 12:20:00,830.24,830.76,830.24,830.71,1562.0,795.6191,796.1174,795.6191,796.0695,1562.0
2021-08-27 12:25:00,830.6,830.66,830.3,830.46,1404.0,795.9641,796.0216,795.6766,795.8299,1404.0
2021-08-27 12:30:00,830.48,831.14,830.22,831.03,843.0,795.8491,796.4816,795.5999,796.3762,843.0
2021-08-27 12:35:00,830.9,831.02,830.83,831.01,300.0,796.2516,796.3666,796.1845,796.357,300.0
2021-08-27 12:40:00,831.0,831.0,830.16,830.17,700.0,796.3474,796.3474,795.5424,795.552,700.0
2021-08-27 12:45:00,830.58,830.97,830.45,830.45,834.0,795.9449,796.3187,795.8203,795.8203,834.0
2021-08-27 12:50:00,831.0,831.14,830.68,831.05,1818.0,796.3474,796.4816,796.0407,796.3953,1818.0
2021-08-27 12:55:00,831.2,831.2,831.02,831.02,600.0,796.5391,796.5391,796.3666,796.3666,600.0
2021-08-27 13:00:00,831.0,831.21,830.71,830.96,2200.0,796.3474,796.5486,796.0695,796.3091,2200.0
2021-08-27 13:05:00,831.0,831.0,830.46,830.66,1713.0,796.3474,796.3474,795.8299,796.0216,1713.0
2021-08-27 13:10:00,830.44,830.75,830.44,830.54,900.0,795.8108,796.1078,795.8108,795.9066,900.0
2021-08-27 13:15:00,830.52,830.95,830.34,830.53,700.0,795.8874,796.2995,795.7149,795.897,700.0
2021-08-27 13:20:00,830.96,831.67,830.96,831.39,1600.0,796.3091,796.9895,796.3091,796.7211,1600.0
2021-08-27 13:25:00,831.15,831.57,831.13,831.13,1502.0,796.4911,796.8936,796.472,796.472,1502.0
2021-08-27 13:30:00,831.13,832.05,831.13,832.05,449.0,796.472,797.3536,796.472,797.3536,449.0
2021-08-27 13:35:00,832.13,832.46,831.76,831.76,2674.0,797.4303,797.7465,797.0757,797.0757,2674.0
2021-08-27 13:40:00,831.84,831.88,831.77,831.86,700.0,797.1524,797.1907,797.0853,797.1715,700.0
2021-08-27 13:45:00,831.65,832.73,831.45,832.06,2110.0,796.9703,798.0053,796.7786,797.3632,2110.0
2021-08-27 13:50:00,831.55,832.87,831.55,832.19,6203.0,796.8745,798.1394,796.8745,797.4878,6203.0
2021-08-27 13:55:00,832.19,832.8,832.06,832.8,2037.0,797.4878,798.0723,797.3632,798.0723,2037.0
2021-08-27 14:00:00,832.95,832.95,831.94,832.39,3600.0,798.2161,798.2161,797.2482,797.6794,3600.0
2021-08-27 14:05:00,832.28,832.41,832.23,832.38,1027.0,797.574,797.6986,797.5261,797.6699,1027.0
2021-08-27 14:10:00,832.33,832.54,832.31,832.54,300.0,797.6219,797.8232,797.6028,797.8232,300.0
2021-08-27 14:15:00,832.38,832.74,832.17,832.33,1025.0,797.6699,798.0148,797.4686,797.6219,1025.0
2021-08-27 14:20:00,832.17,832.66,832.17,832.6,1512.0,797.4686,797.9382,797.4686,797.8807,1512.0
2021-08-27 14:25:00,832.73,833.42,832.63,833.38,900.0,798.0053,798.6665,797.9094,798.6282,900.0
2021-08-27 14:30:00,833.44,833.44,832.79,832.79,1000.0,798.6857,798.6857,798.0628,798.0628,1000.0
2021-08-27 14:35:00,832.83,833.56,832.7,833.27,2175.0,798.1011,798.8007,797.9765,798.5227,2175.0
2021-08-27 14:40:00,833.05,833.41,832.62,833.41,2019.0,798.3119,798.6569,797.8998,798.6569,2019.0
2021-08-27 14:45:00,833.36,833.76,833.19,833.74,3000.0,798.609,798.9923,798.4461,798.9731,3000.0
2021-08-27 14:50:00,833.49,833.58,833.2,833.57,2516.0,798.7336,798.8198,798.4557,798.8102,2516.0
2021-08-27 14:55:00,833.42,833.48,832.91,833.24,1827.0,798.6665,798.724,798.1778,798.494,1827.0
2021-08-27 15:00:00,833.28,833.45,832.97,833.22,1310.0,798.5323,798.6952,798.2353,798.4748,1310.0
2021-08-27 15:05:00,833.3,833.77,833.22,833.56,2714.0,798.5515,799.0019,798.4748,798.8007,2714.0
2021-08-27 15:10:00,833.56,833.64,833.26,833.49,2924.0,798.8007,798.8773,798.5132,798.7336,2924.0
2021-08-27 15:15:00,833.26,834.53,833.26,834.32,2015.0,798.5132,799.7302,798.5132,799.529,2015.0
2021-08-27 15:20:00,834.16,834.39,833.79,834.34,3195.0,799.3756,799.596,799.0211,799.5481,3195.0
2021-08-27 15:25:00,834.62,834.77,834.13,834.18,3132.0,799.8164,799.9602,799.3469,799.3948,3132.0
2021-08-27 15:30:00,833.89,833.94,832.61,832.62,3412.0,799.1169,799.1648,797.8903,797.8998,3412.0
2021-08-27 15:35:00,832.69,833.01,832.48,832.79,3701.0,797.9669,798.2736,797.7657,798.0628,3701.0
2021-08-27 15:40:00,832.99,833.22,832.07,832.31,6009.0,798.2544,798.4748,797.3728,797.6028,6009.0
2021-08-27 15:45:00,832.39,832.83,831.86,832.03,6061.0,797.6794,798.1011,797.1715,797.3345,6061.0
2021-08-27 15:50:00,832.17,833.44,832.17,833.19,7758.0,797.4686,798.6857,797.4686,798.4461,7758.0
2021-08-27 15:55:00,833.32,833.33,832.22,832.57,15360.0,798.5707,798.5802,797.5165,797.8519,15360.0
2021-08-30 09:30:00,839.36,843.01,839.36,841.58,33238.0,804.3588,807.8566,804.3588,806.4862,33238.0
2021-08-30 09:35:00,842.57,842.57,839.68,842.0,7029.0,807.4349,807.4349,804.6654,806.8887,7029.0
2021-08-30 09:40:00,841.7,842.0,839.23,839.53,7205.0,806.6012,806.8887,804.2342,804.5217,7205.0
2021-08-30 09:45:00,839.36,842.2,838.88,841.33,6415.0,804.3588,807.0804,803.8988,806.2466,6415.0
2021-08-30 09:50:00,841.3,841.6,840.4,841.28,5257.0,806.2179,806.5054,805.3554,806.1987,5257.0
2021-08-30 09:55:00,841.39,842.09,840.97,841.58,4519.0,806.3041,806.975,805.9017,806.4862,4519.0
2021-08-30 10:00:00,841.76,841.76,839.73,840.84,3166.0,806.6587,806.6587,804.7134,805.7771,3166.0
2021-08-30 10:05:00,840.74,841.36,840.42,840.42,4194.0,805.6812,806.2754,805.3746,805.3746,4194.0
2021-08-30 10:10:00,840.54,840.8,838.72,838.88,5008.0,805.4896,805.7387,803.7455,803.8988,5008.0
2021-08-30 10:15:00,838.8,839.1,838.0,838.86,5551.0,803.8221,804.1096,803.0555,803.8796,5551.0
2021-08-30 10:20:00,838.96,840.08,838.37,839.64,3460.0,803.9755,805.0488,803.4101,804.6271,3460.0
2021-08-30 10:25:00,839.94,840.76,839.02,839.51,4245.0,804.9146,805.7004,804.033,804.5025,4245.0
2021-08-30 10:30:00,838.86,841.2,838.86,841.16,3044.0,803.8796,806.1221,803.8796,806.0837,3044.0
2021-08-30 10:35:00,840.83,840.83,839.59,840.41,3749.0,805.7675,805.7675,804.5792,805.365,3749.0
2021-08-30 10:40:00,840.57,840.83,839.71,839.9,1837.0,805.5183,805.7675,804.6942,804.8763,1837.0
2021-08-30 10:45:00,839.28,840.48,838.81,840.11,3698.0,804.2821,805.4321,803.8317,805.0775,3698.0
2021-08-30 10:50:00,840.06,841.1,840.02,841.06,3201.0,805.0296,806.0262,804.9913,805.9879,3201.0
2021-08-30 10:55:00,841.22,841.78,841.06,841.78,3400.0,806.1412,806.6779,805.9879,806.6779,3400.0
2021-08-30 11:00:00,841.5,841.77,841.24,841.24,2018.0,806.4096,806.6683,806.1604,806.1604,2018.0
2021-08-30 11:05:00,841.56,841.73,840.9,840.9,1750.0,806.4671,806.63,805.8346,805.8346,1750.0
2021-08-30 11:10:00,840.84,840.95,839.84,839.84,3351.0,805.7771,805.8825,804.8188,804.8188,3351.0
2021-08-30 11:15:00,839.78,839.78,838.08,838.23,4190.0,804.7613,804.7613,803.1322,803.2759,4190.0
2021-08-30 11:20:00,838.24,838.93,838.01,838.12,1361.0,803.2855,803.9467,803.0651,803.1705,1361.0
2021-08-30 11:25:00,838.0,838.39,837.7,838.0,3796.0,803.0555,803.4292,802.768,803.0555,3796.0
2021-08-30 11:30:00,838.12,838.48,837.32,837.32,11121.0,803.1705,803.5155,802.4039,802.4039,11121.0
2021-08-30 11:35:00,837.32,837.47,836.76,836.76,1700.0,802.4039,802.5476,801.8672,801.8672,1700.0
2021-08-30 11:40:00,836.77,837.4,836.77,837.1,1000.0,801.8768,802.4805,801.8768,802.193,1000.0
2021-08-30 11:45:00,837.96,838.32,837.96,838.29,800.0,803.0172,803.3622,803.0172,803.3334,800.0
2021-08-30 11:50:00,837.97,838.23,837.81,838.23,700.0,803.0268,803.2759,802.8734,803.2759,700.0
2021-08-30 11:55:00,838.35,838.35,837.94,838.12,1000.0,803.3909,803.3909,802.998,803.1705,1000.0
2021-08-30 12:00:00,838.16,838.44,837.49,837.54,1198.0,803.2088,803.4772,802.5668,802.6147,1198.0
2021-08-30 12:05:00,836.89,837.41,836.89,837.41,1200.0,801.9918,802.4901,801.9918,802.4901,1200.0
2021-08-30 12:10:00,837.7,838.79,837.7,838.79,2641.0,802.768,803.8126,802.768,803.8126,2641.0
2021-08-30 12:15:00,838.51,838.52,837.88,837.88,326.0,803.5442,803.5538,802.9405,802.9405,326.0
2021-08-30 12:20:00,837.72,838.53,837.72,838.5,500.0,802.7872,803.5634,802.7872,803.5347,500.0
2021-08-30 12:25:00,838.23,839.06,838.07,838.99,1500.0,803.2759,804.0713,803.1226,804.0042,1500.0
2021-08-30 12:30:00,839.06,839.49,839.05,839.49,600.0,804.0713,804.4834,804.0617,804.4834,600.0
2021-08-30 12:35:00,839.5,839.5,839.5,839.5,100.0,804.493,804.493,804.493,804.493,100.0
2021-08-30 12:40:00,839.41,839.41,838.63,838.63,400.0,804.4067,804.4067,803.6592,803.6592,400.0
2021-08-30 12:45:00,838.44,838.79,838.41,838.74,400.0,803.4772,803.8126,803.4484,803.7646,400.0
2021-08-30 12:50:00,838.42,838.69,837.51,838.08,1900.0,803.458,803.7167,802.5859,803.1322,1900.0
2021-08-30 12:55:00,838.73,838.79,838.66,838.78,786.0,803.7551,803.8126,803.688,803.803,786.0
2021-08-30 13:00:00,839.14,839.36,839.01,839.06,500.0,804.148,804.3588,804.0234,804.0713,500.0
2021-08-30 13:05:00,839.08,839.14,838.99,838.99,700.0,804.0905,804.148,804.0042,804.0042,700.0
2021-08-30 13:10:00,839.26,839.27,838.98,838.98,1310.0,804.263,804.2725,803.9946,803.9946,1310.0
2021-08-30 13:15:00,838.6,839.11,838.6,839.03,800.0,803.6305,804.1192,803.6305,804.0426,800.0
2021-08-30 13:20:00,838.97,839.35,838.97,839.31,610.0,803.9851,804.3492,803.9851,804.3109,610.0
2021-08-30 13:25:00,839.91,840.39,839.91,840.12,500.0,804.8859,805.3458,804.8859,805.0871,500.0
2021-08-30 13:30:00,839.9,839.9,839.6,839.81,895.0,804.8763,804.8763,804.5888,804.79,895.0
2021-08-30 13:35:00,839.52,839.53,839.43,839.43,400.0,804.5121,804.5217,804.4259,804.4259,400.0
2021-08-30 13:40:00,839.56,839.56,839.54,839.54,311.0,804.5505,804.5505,804.5313,804.5313,311.0
2021-08-30 13:45:00,839.71,839.74,839.6,839.6,1001.0,804.6942,804.7229,804.5888,804.5888,1001.0
2021-08-30 13:50:00,839.67,839.67,839.18,839.23,750.0,804.6559,804.6559,804.1863,804.2342,750.0
2021-08-30 13:55:00,839.6,839.6,839.25,839.25,690.0,804.5888,804.5888,804.2534,804.2534,690.0
2021-08-30 14:00:00,839.15,839.26,838.84,839.26,1362.0,804.1575,804.263,803.8605,804.263,1362.0
2021-08-30 14:05:00,839.36,839.58,839.3,839.47,1545.0,804.3588,804.5696,804.3013,804.4642,1545.0
2021-08-30 14:10:00,839.65,840.37,839.65,840.36,510.0,804.6367,805.3267,804.6367,805.3171,510.0
2021-08-30 14:15:00,840.37,840.54,839.95,840.08,6016.0,805.3267,805.4896,804.9242,805.0488,6016.0
2021-08-30 14:20:00,839.98,839.98,839.11,839.31,2714.0,804.9529,804.9529,804.1192,804.3109,2714.0
2021-08-30 14:25:00,839.2,839.5,839.13,839.13,1100.0,804.2055,804.493,804.1384,804.1384,1100.0
2021-08-30 14:30:00,839.24,839.79,839.24,839.75,1109.0,804.2438,804.7709,804.2438,804.7325,1109.0
2021-08-30 14:35:00,839.77,839.77,839.55,839.55,900.0,804.7517,804.7517,804.5409,804.5409,900.0
2021-08-30 14:40:00,839.93,840.45,839.93,840.45,900.0,804.905,805.4033,804.905,805.4033,900.0
2021-08-30 14:45:00,840.05,840.68,839.71,840.68,1208.0,805.02,805.6237,804.6942,805.6237,1208.0
2021-08-30 14:50:00,840.51,840.51,839.93,840.27,2126.0,805.4608,805.4608,804.905,805.2308,2126.0
2021-08-30 14:55:00,840.26,840.26,840.09,840.19,900.0,805.2213,805.2213,805.0584,805.1542,900.0
2021-08-30 15:00:00,839.8,839.8,839.28,839.28,800.0,804.7804,804.7804,804.2821,804.2821,800.0
2021-08-30 15:05:00,839.28,839.97,839.28,839.97,366.0,804.2821,804.9434,804.2821,804.9434,366.0
2021-08-30 15:10:00,839.66,839.67,839.62,839.67,500.0,804.6463,804.6559,804.6079,804.6559,500.0
2021-08-30 15:15:00,839.27,839.78,839.25,839.5,2432.0,804.2725,804.7613,804.2534,804.493,2432.0
2021-08-30 15:20:00,839.19,839.19,838.47,839.04,6569.0,804.1959,804.1959,803.5059,804.0521,6569.0
2021-08-30 15:25:00,838.72,839.37,838.7,839.37,1185.0,803.7455,804.3684,803.7263,804.3684,1185.0
2021-08-30 15:30:00,839.5,839.89,839.35,839.81,1718.0,804.493,804.8667,804.3492,804.79,1718.0
2021-08-30 15:35:00,839.82,840.31,839.78,840.15,2409.0,804.7996,805.2692,804.7613,805.1158,2409.0
2021-08-30 15:40:00,840.0,840.3,839.41,839.69,3003.0,804.9721,805.2596,804.4067,804.675,3003.0
2021-08-30 15:45:00,839.63,840.22,839.63,840.13,2337.0,804.6175,805.1829,804.6175,805.0967,2337.0
2021-08-30 15:50:00,840.07,840.8,839.7,840.75,8439.0,805.0392,805.7387,804.6846,805.6908,8439.0
2021-08-30 15:55:00,840.61,840.61,838.85,838.99,12252.0,805.5567,805.5567,803.8701,804.0042,12252.0
2021-08-31 09:30:00,844.16,844.16,837.61,837.99,33587.0,808.9586,808.9586,802.6818,803.0459,33587.0
2021-08-31 09:35:00,837.57,838.09,836.61,837.59,12870.0,802.6434,803.1418,801.7235,802.6626,12870.0
2021-08-31 09:40:00,837.29,837.52,836.18,836.56,6710.0,802.3751,802.5955,801.3114,801.6756,6710.0
2021-08-31 09:45:00,836.0,836.29,834.8,835.52,11655.0,801.1389,801.4168,799.9889,800.6789,11655.0
2021-08-31 09:50:00,834.88,835.24,831.37,831.37,7246.0,800.0656,800.4106,796.702,796.702,7246.0
2021-08-31 09:55:00,831.14,833.0,830.91,832.03,4453.0,796.4816,798.264,796.2612,797.3345,4453.0
2021-08-31 10:00:00,831.86,833.66,831.86,833.07,7258.0,797.1715,798.8965,797.1715,798.3311,7258.0
2021-08-31 10:05:00,832.47,833.36,832.46,833.13,2232.0,797.7561,798.609,797.7465,798.3886,2232.0
2021-08-31 10:10:00,832.85,832.85,831.12,831.69,3242.0,798.1203,798.1203,796.4624,797.0086,3242.0
2021-08-31 10:15:00,831.78,832.15,830.2,831.88,3445.0,797.0949,797.4494,795.5808,797.1907,3445.0
2021-08-31 10:20:00,831.75,832.13,830.56,831.58,4532.0,797.0661,797.4303,795.9258,796.9032,4532.0
2021-08-31 10:25:00,831.12,831.12,829.84,830.19,5331.0,796.4624,796.4624,795.2358,795.5712,5331.0
2021-08-31 10:30:00,829.66,830.67,829.39,830.37,2817.0,795.0633,796.0312,794.8045,795.7437,2817.0
2021-08-31 10:35:00,830.27,831.2,829.02,829.94,4281.0,795.6478,796.5391,794.45,795.3316,4281.0
2021-08-31 10:40:00,830.24,830.79,829.08,829.21,5057.0,795.6191,796.1462,794.5075,794.632,5057.0
2021-08-31 10:45:00,829.03,830.56,829.01,829.35,3263.0,794.4596,795.9258,794.4404,794.7662,3263.0
2021-08-31 10:50:00,828.31,828.31,827.52,828.08,3819.0,793.7696,793.7696,793.0125,793.5492,3819.0
2021-08-31 10:55:00,827.41,828.73,827.21,828.53,3260.0,792.9071,794.1721,792.7154,793.9804,3260.0
2021-08-31 11:00:00,828.59,828.93,827.33,827.34,2317.0,794.0379,794.3637,792.8304,792.84,2317.0
2021-08-31 11:05:00,827.49,829.76,827.26,829.52,2854.0,792.9838,795.1591,792.7634,794.9291,2854.0
2021-08-31 11:10:00,829.28,829.6,828.35,828.55,1750.0,794.6991,795.0058,793.8079,793.9996,1750.0
2021-08-31 11:15:00,829.5,831.3,829.46,830.88,2294.0,794.91,796.6349,794.8716,796.2324,2294.0
2021-08-31 11:20:00,831.79,832.71,831.0,831.0,1710.0,797.1045,797.9861,796.3474,796.3474,1710.0
2021-08-31 11:25:00,831.55,831.55,830.34,830.34,3013.0,796.8745,796.8745,795.7149,795.7149,3013.0
2021-08-31 11:30:00,830.37,832.45,830.27,831.35,15191.0,795.7437,797.7369,795.6478,796.6828,15191.0
2021-08-31 11:35:00,831.66,832.88,831.66,832.71,1827.0,796.9799,798.149,796.9799,797.9861,1827.0
2021-08-31 11:40:00,833.32,834.36,833.32,834.22,1900.0,798.5707,799.5673,798.5707,799.4331,1900.0
2021-08-31 11:45:00,834.01,834.4,833.79,834.3,1600.0,799.2319,799.6056,799.0211,799.5098,1600.0
2021-08-31 11:50:00,834.52,834.56,833.95,834.38,953.0,799.7206,799.759,799.1744,799.5865,953.0
2021-08-31 11:55:00,834.28,834.7,833.75,834.22,2417.0,799.4906,799.8931,798.9827,799.4331,2417.0
2021-08-31 12:00:00,834.03,834.04,833.6,833.95,1816.0,799.2511,799.2606,798.839,799.1744,1816.0
2021-08-31 12:05:00,834.38,834.38,832.41,832.41,3395.0,799.5865,799.5865,797.6986,797.6986,3395.0
2021-08-31 12:10:00,832.51,832.52,831.78,832.18,845.0,797.7944,797.804,797.0949,797.4782,845.0
2021-08-31 12:15:00,831.87,831.87,831.1,831.11,900.0,797.1811,797.1811,796.4432,796.4528,900.0
2021-08-31 12:20:00,831.29,832.0,830.78,832.0,1359.0,796.6253,797.3057,796.1366,797.3057,1359.0
2021-08-31 12:25:00,831.53,831.53,831.53,831.53,273.0,796.8553,796.8553,796.8553,796.8553,273.0
2021-08-31 12:30:00,832.91,833.98,832.9,833.98,400.0,798.1778,799.2031,798.1682,799.2031,400.0
2021-08-31 12:35:00,833.63,834.1,833.62,834.1,1207.0,798.8677,799.3181,798.8581,799.3181,1207.0
2021-08-31 12:40:00,833.82,834.14,833.74,833.76,1249.0,799.0498,799.3565,798.9731,798.9923,1249.0
2021-08-31 12:45:00,833.85,834.21,833.85,834.21,300.0,799.0786,799.4235,799.0786,799.4235,300.0
2021-08-31 12:50:00,834.34,834.66,833.75,834.0,748.0,799.5481,799.8548,798.9827,799.2223,748.0
2021-08-31 12:55:00,833.94,834.85,833.75,834.72,3489.0,799.1648,800.0369,798.9827,799.9123,3489.0
2021-08-31 13:00:00,834.85,835.08,834.85,834.99,300.0,800.0369,800.2573,800.0369,800.171,300.0
2021-08-31 13:05:00,835.04,835.04,834.9,834.9,347.0,800.2189,800.2189,800.0848,800.0848,347.0
2021-08-31 13:10:00,834.17,834.23,834.16,834.23,219.0,799.3852,799.4427,799.3756,799.4427,219.0
2021-08-31 13:15:00,834.63,834.63,834.1,834.1,1181.0,799.826,799.826,799.3181,799.3181,1181.0
2021-08-31 13:20:00,834.4,834.4,834.06,834.23,420.0,799.6056,799.6056,799.2798,799.4427,420.0
2021-08-31 13:25:00,834.71,835.02,834.23,834.94,986.0,799.9027,800.1998,799.4427,800.1231,986.0
2021-08-31 13:30:00,834.69,834.99,834.69,834.89,1149.0,799.8835,800.171,799.8835,800.0752,1149.0
2021-08-31 13:35:00,834.63,834.64,834.01,834.15,2242.0,799.826,799.8356,799.2319,799.366,2242.0
2021-08-31 13:40:00,834.21,834.54,834.21,834.5,300.0,799.4235,799.7398,799.4235,799.7015,300.0
2021-08-31 13:45:00,834.36,834.36,833.95,834.0,798.0,799.5673,799.5673,799.1744,799.2223,798.0
2021-08-31 13:50:00,834.67,834.67,834.29,834.59,557.0,799.8644,799.8644,799.5002,799.7877,557.0
2021-08-31 13:55:00,834.21,835.3,834.14,835.3,1142.0,799.4235,800.4681,799.3565,800.4681,1142.0
2021-08-31 14:00:00,835.16,835.42,834.93,835.42,1098.0,800.3339,800.5831,800.1135,800.5831,1098.0
2021-08-31 14:05:00,835.23,835.94,835.22,835.83,800.0,800.401,801.0814,800.3914,800.976,800.0
2021-08-31 14:10:00,835.62,835.69,835.37,835.69,400.0,800.7747,800.8418,800.5352,800.8418,400.0
2021-08-31 14:15:00,835.74,836.49,835.74,836.2,7000.0,800.8897,801.6085,800.8897,801.3306,7000.0
2021-08-31 14:20:00,835.85,836.05,835.58,836.05,500.0,800.9952,801.1868,800.7364,801.1868,500.0
2021-08-31 14:25:00,836.04,836.28,835.38,835.38,1209.0,801.1772,801.4072,800.5448,800.5448,1209.0
2021-08-31 14:30:00,835.34,835.74,835.33,835.71,800.0,800.5064,800.8897,800.4968,800.861,800.0
2021-08-31 14:35:00,835.75,835.77,835.43,835.57,1100.0,800.8993,800.9185,800.5927,800.7268,1100.0
2021-08-31 14:40:00,835.97,836.65,835.73,836.04,1550.0,801.1102,801.7618,800.8802,801.1772,1550.0
2021-08-31 14:45:00,836.13,836.17,835.7,835.71,604.0,801.2635,801.3018,800.8514,800.861,604.0
2021-08-31 14:50:00,836.2,836.2,835.59,835.6,1100.0,801.3306,801.3306,800.746,800.7556,1100.0
2021-08-31 14:55:00,835.61,836.15,835.61,836.03,500.0,800.7652,801.2826,800.7652,801.1677,500.0
2021-08-31 15:00:00,835.6,835.6,835.25,835.36,576.0,800.7556,800.7556,800.4202,800.5256,576.0
2021-08-31 15:05:00,835.12,835.13,835.0,835.13,500.0,800.2956,800.3052,800.1806,800.3052,500.0
2021-08-31 15:10:00,835.08,835.39,834.89,834.93,834.0,800.2573,800.5543,800.0752,800.1135,834.0
2021-08-31 15:15:00,835.13,835.35,834.97,835.31,1000.0,800.3052,800.516,800.1519,800.4777,1000.0
2021-08-31 15:20:00,835.65,835.65,834.4,834.6,1202.0,800.8035,800.8035,799.6056,799.7973,1202.0
2021-08-31 15:25:00,834.91,834.91,834.1,834.14,1600.0,800.0944,800.0944,799.3181,799.3565,1600.0
2021-08-31 15:30:00,834.55,835.68,834.22,835.32,6900.0,799.7494,800.8322,799.4331,800.4873,6900.0
2021-08-31 15:35:00,835.02,835.4,834.71,835.15,1400.0,800.1998,800.5639,799.9027,800.3243,1400.0
2021-08-31 15:40:00,834.74,835.17,834.13,835.05,2700.0,799.9314,800.3435,799.3469,800.2285,2700.0
2021-08-31 15:45:00,835.27,835.27,834.36,835.07,3273.0,800.4393,800.4393,799.5673,800.2477,3273.0
2021-08-31 15:50:00,834.72,835.27,832.19,832.85,13122.0,799.9123,800.4393,797.4878,798.1203,13122.0
2021-08-31 15:55:00,832.66,834.4,832.33,833.04,16440.0,797.9382,799.6056,797.6219,798.3023,16440.0
2021-09-01 09:30:00,839.28,841.78,837.68,841.36,18833.0,804.2821,806.6779,802.7488,806.2754,18833.0
2021-09-01 09:35:00,842.36,842.67,840.58,841.44,3668.0,807.2337,807.5308,805.5279,806.3521,3668.0
2021-09-01 09:40:00,841.92,842.17,839.09,839.09,10931.0,806.812,807.0516,804.1001,804.1001,10931.0
2021-09-01 09:45:00,839.6,842.07,839.6,841.84,6681.0,804.5888,806.9558,804.5888,806.7354,6681.0
2021-09-01 09:50:00,842.3,842.3,839.86,840.4,5130.0,807.1762,807.1762,804.8379,805.3554,5130.0
2021-09-01 09:55:00,840.28,840.28,836.8,837.05,9042.0,805.2404,805.2404,801.9055,802.1451,9042.0
2021-09-01 10:00:00,836.81,839.12,836.69,837.81,5137.0,801.9151,804.1288,801.8001,802.8734,5137.0
2021-09-01 10:05:00,838.31,838.76,837.11,837.52,2601.0,803.3526,803.7838,802.2026,802.5955,2601.0
2021-09-01 10:10:00,837.68,838.25,837.37,838.25,3045.0,802.7488,803.2951,802.4518,803.2951,3045.0
2021-09-01 10:15:00,838.74,839.28,838.19,838.77,3164.0,803.7646,804.2821,803.2376,803.7934,3164.0
2021-09-01 10:20:00,838.4,841.51,837.88,841.51,4892.0,803.4388,806.4191,802.9405,806.4191,4892.0
2021-09-01 10:25:00,841.62,842.66,841.44,842.66,2624.0,806.5245,807.5212,806.3521,807.5212,2624.0
2021-09-01 10:30:00,842.83,844.38,842.56,844.33,4947.0,807.6841,809.1695,807.4254,809.1215,4947.0
2021-09-01 10:35:00,843.98,844.82,843.59,844.75,6151.0,808.7861,809.5911,808.4124,809.524,6151.0
2021-09-01 10:40:00,844.92,845.2,844.16,844.87,3465.0,809.6869,809.9553,808.9586,809.639,3465.0
2021-09-01 10:45:00,844.75,846.35,844.75,845.69,5624.0,809.524,811.0573,809.524,810.4248,5624.0
2021-09-01 10:50:00,846.0,846.0,844.78,844.83,2779.0,810.7219,810.7219,809.5528,809.6007,2779.0
2021-09-01 10:55:00,845.2,846.3,845.2,846.3,3124.0,809.9553,811.0094,809.9553,811.0094,3124.0
2021-09-01 11:00:00,846.09,846.29,845.77,846.11,3453.0,810.8082,810.9998,810.5015,810.8273,3453.0
2021-09-01 11:05:00,846.2,846.4,845.69,846.0,5934.0,810.9136,811.1052,810.4248,810.7219,5934.0
2021-09-01 11:10:00,846.06,846.35,845.75,846.21,3750.0,810.7794,811.0573,810.4823,810.9231,3750.0
2021-09-01 11:15:00,846.38,847.54,846.24,847.25,4075.0,811.0861,812.1977,810.9519,811.9198,4075.0
2021-09-01 11:20:00,846.96,847.36,846.61,846.61,5159.0,811.6419,812.0252,811.3065,811.3065,5159.0
2021-09-01 11:25:00,846.62,846.62,845.6,845.6,3642.0,811.3161,811.3161,810.3386,810.3386,3642.0
2021-09-01 11:30:00,845.43,846.13,845.35,845.35,3256.0,810.1757,810.8465,810.099,810.099,3256.0
2021-09-01 11:35:00,845.87,845.95,844.54,844.55,2688.0,810.5973,810.674,809.3228,809.3324,2688.0
2021-09-01 11:40:00,844.54,844.82,844.09,844.09,1070.0,809.3228,809.5911,808.8916,808.8916,1070.0
2021-09-01 11:45:00,844.16,844.16,842.71,843.3,2075.0,808.9586,808.9586,807.5691,808.1345,2075.0
2021-09-01 11:50:00,843.5,844.43,843.5,844.34,1500.0,808.3262,809.2174,808.3262,809.1311,1500.0
2021-09-01 11:55:00,844.93,845.44,844.92,845.44,1192.0,809.6965,810.1853,809.6869,810.1853,1192.0
2021-09-01 12:00:00,845.48,847.06,845.45,847.06,2261.0,810.2236,811.7377,810.1948,811.7377,2261.0
2021-09-01 12:05:00,847.49,848.28,847.34,847.35,1441.0,812.1498,812.9068,812.006,812.0156,1441.0
2021-09-01 12:10:00,847.72,848.98,847.71,848.66,2499.0,812.3702,813.5776,812.3606,813.271,2499.0
2021-09-01 12:15:00,848.34,848.34,847.36,847.89,2335.0,812.9643,812.9643,812.0252,812.5331,2335.0
2021-09-01 12:20:00,847.69,847.85,847.32,847.58,700.0,812.3414,812.4948,811.9869,812.236,700.0
2021-09-01 12:25:00,847.71,849.25,847.71,849.25,1980.0,812.3606,813.8364,812.3606,813.8364,1980.0
2021-09-01 12:30:00,849.12,849.62,848.94,849.44,4413.0,813.7118,814.191,813.5393,814.0185,4413.0
2021-09-01 12:35:00,849.77,850.55,849.76,850.35,4400.0,814.3347,815.0822,814.3251,814.8905,4400.0
2021-09-01 12:40:00,850.36,850.72,849.96,849.96,2800.0,814.9001,815.2451,814.5168,814.5168,2800.0
2021-09-01 12:45:00,849.95,850.23,849.7,850.12,2000.0,814.5072,814.7755,814.2676,814.6701,2000.0
2021-09-01 12:50:00,849.83,849.87,849.5,849.84,2100.0,814.3922,814.4305,814.076,814.4018,2100.0
2021-09-01 12:55:00,849.85,850.06,849.5,849.79,2935.0,814.4114,814.6126,814.076,814.3539,2935.0
2021-09-01 13:00:00,849.89,849.95,849.6,849.95,10854.0,814.4497,814.5072,814.1718,814.5072,10854.0
2021-09-01 13:05:00,849.68,849.68,849.0,849.24,1100.0,814.2484,814.2484,813.5968,813.8268,1100.0
2021-09-01 13:10:00,849.26,849.27,848.45,848.98,2001.0,813.846,813.8555,813.0697,813.5776,2001.0
2021-09-01 13:15:00,849.31,849.33,848.42,848.42,1100.0,813.8939,813.913,813.041,813.041,1100.0
2021-09-01 13:20:00,848.61,848.75,848.26,848.26,1374.0,813.2231,813.3572,812.8877,812.8877,1374.0
2021-09-01 13:25:00,848.0,848.22,847.87,847.93,1000.0,812.6385,812.8493,812.5139,812.5714,1000.0
2021-09-01 13:30:00,847.77,848.1,847.62,848.1,973.0,812.4181,812.7343,812.2744,812.7343,973.0
2021-09-01 13:35:00,848.28,848.37,847.48,847.58,1400.0,812.9068,812.9931,812.1402,812.236,1400.0
2021-09-01 13:40:00,847.65,847.96,847.27,847.27,1300.0,812.3031,812.6002,811.9389,811.9389,1300.0
2021-09-01 13:45:00,847.55,847.55,847.16,847.35,1242.0,812.2073,812.2073,811.8335,812.0156,1242.0
2021-09-01 13:50:00,847.6,847.68,847.23,847.58,1447.0,812.2552,812.3318,811.9006,812.236,1447.0
2021-09-01 13:55:00,847.23,847.39,847.0,847.38,600.0,811.9006,812.0539,811.6802,812.0444,600.0
2021-09-01 14:00:00,847.51,847.51,847.01,847.17,700.0,812.1689,812.1689,811.6898,811.8431,700.0
2021-09-01 14:05:00,847.1,847.1,846.52,846.72,1032.0,811.776,811.776,811.2202,811.4119,1032.0
2021-09-01 14:10:00,846.69,847.04,846.5,847.04,1715.0,811.3831,811.7185,811.2011,811.7185,1715.0
2021-09-01 14:15:00,846.74,846.86,846.0,846.06,1118.0,811.431,811.546,810.7219,810.7794,1118.0
2021-09-01 14:20:00,846.02,846.18,845.61,846.08,1100.0,810.7411,810.8944,810.3482,810.7986,1100.0
2021-09-01 14:25:00,846.33,846.5,845.77,846.0,1633.0,811.0381,811.2011,810.5015,810.7219,1633.0
2021-09-01 14:30:00,845.61,845.61,843.63,843.76,8602.0,810.3482,810.3482,808.4507,808.5753,8602.0
2021-09-01 14:35:00,843.38,843.88,842.5,843.46,2580.0,808.2112,808.6903,807.3679,808.2878,2580.0
2021-09-01 14:40:00,843.62,844.19,843.46,844.19,1600.0,808.4412,808.9874,808.2878,808.9874,1600.0
2021-09-01 14:45:00,844.06,844.35,843.85,843.98,1041.0,808.8628,809.1407,808.6616,808.7861,1041.0
2021-09-01 14:50:00,843.9,844.68,843.89,844.59,1251.0,808.7095,809.4569,808.6999,809.3707,1251.0
2021-09-01 14:55:00,844.45,845.49,844.45,845.18,900.0,809.2365,810.2332,809.2365,809.9361,900.0
2021-09-01 15:00:00,844.8,845.06,844.75,845.05,600.0,809.5719,809.8211,809.524,809.8115,600.0
2021-09-01 15:05:00,845.53,845.71,844.83,845.67,1656.0,810.2715,810.444,809.6007,810.4057,1656.0
2021-09-01 15:10:00,845.72,846.23,845.72,845.99,1600.0,810.4536,810.9423,810.4536,810.7123,1600.0
2021-09-01 15:15:00,846.36,847.32,846.36,846.98,2706.0,811.0669,811.9869,811.0669,811.661,2706.0
2021-09-01 15:20:00,846.92,847.74,846.92,847.26,2912.0,811.6035,812.3893,811.6035,811.9294,2912.0
2021-09-01 15:25:00,847.06,847.06,846.28,846.59,2047.0,811.7377,811.7377,810.9902,811.2873,2047.0
2021-09-01 15:30:00,846.4,847.28,846.3,846.4,7005.0,811.1052,811.9485,811.0094,811.1052,7005.0
2021-09-01 15:35:00,846.37,846.66,844.84,844.84,7779.0,811.0765,811.3544,809.6103,809.6103,7779.0
2021-09-01 15:40:00,844.97,845.4,844.1,844.68,8143.0,809.7349,810.1469,808.9011,809.4569,8143.0
2021-09-01 15:45:00,844.87,845.45,844.43,844.43,5265.0,809.639,810.1948,809.2174,809.2174,5265.0
2021-09-01 15:50:00,844.65,845.42,842.71,843.49,12084.0,809.4282,810.1661,807.5691,808.3166,12084.0
2021-09-01 15:55:00,843.29,843.36,841.93,842.66,20499.0,808.1249,808.192,806.8216,807.5212,20499.0
2021-09-02 09:30:00,852.16,852.43,850.09,851.37,30422.0,816.625,816.8838,814.6414,815.868,30422.0
2021-09-02 09:35:00,851.04,852.12,850.37,852.12,10988.0,815.5517,816.5867,814.9097,816.5867,10988.0
2021-09-02 09:40:00,852.06,853.84,851.98,853.62,11547.0,816.5292,818.235,816.4525,818.0242,11547.0
2021-09-02 09:45:00,853.76,854.83,853.76,854.36,9696.0,818.1583,819.1837,818.1583,818.7333,9696.0
2021-09-02 09:50:00,853.92,853.99,851.86,852.32,5738.0,818.3116,818.3787,816.3375,816.7784,5738.0
2021-09-02 09:55:00,852.48,853.6,852.4,853.24,8597.0,816.9317,818.005,816.855,817.66,8597.0
2021-09-02 10:00:00,853.08,853.68,851.68,851.68,4803.0,817.5067,818.0816,816.165,816.165,4803.0
2021-09-02 10:05:00,851.83,852.48,851.66,851.87,2208.0,816.3088,816.9317,816.1459,816.3471,2208.0
2021-09-02 10:10:00,851.61,852.54,851.15,852.05,8438.0,816.098,816.9892,815.6571,816.5196,8438.0
2021-09-02 10:15:00,851.7,852.6,851.49,851.59,5041.0,816.1842,817.0467,815.983,816.0788,5041.0
2021-09-02 10:20:00,851.46,851.59,850.77,851.36,6036.0,815.9542,816.0788,815.293,815.8584,6036.0
2021-09-02 10:25:00,851.46,852.24,851.08,852.24,2007.0,815.9542,816.7017,815.5901,816.7017,2007.0
2021-09-02 10:30:00,852.0,853.92,851.94,853.87,3369.0,816.4717,818.3116,816.4142,818.2637,3369.0
2021-09-02 10:35:00,853.61,854.58,853.61,853.99,7980.0,818.0146,818.9441,818.0146,818.3787,7980.0
2021-09-02 10:40:00,853.9,856.11,853.9,856.11,5715.0,818.2925,820.4103,818.2925,820.4103,5715.0
2021-09-02 10:45:00,855.88,856.9,855.88,856.62,4804.0,820.1899,821.1674,820.1899,820.8991,4804.0
2021-09-02 10:50:00,856.42,857.16,856.29,856.93,3962.0,820.7074,821.4165,820.5828,821.1961,3962.0
2021-09-02 10:55:00,857.21,858.14,856.83,856.96,4430.0,821.4644,822.3557,821.1003,821.2249,4430.0
2021-09-02 11:00:00,856.75,857.34,856.63,856.63,1348.0,821.0236,821.589,820.9086,820.9086,1348.0
2021-09-02 11:05:00,856.45,856.8,855.91,856.58,2790.0,820.7361,821.0715,820.2187,820.8607,2790.0
2021-09-02 11:10:00,857.07,857.36,856.4,857.2,9708.0,821.3303,821.6082,820.6882,821.4549,9708.0
2021-09-02 11:15:00,857.02,858.36,857.02,858.17,5138.0,821.2824,822.5665,821.2824,822.3844,5138.0
2021-09-02 11:20:00,858.04,858.32,856.67,856.67,1952.0,822.2598,822.5282,820.947,820.947,1952.0
2021-09-02 11:25:00,857.0,857.49,856.89,857.35,1637.0,821.2632,821.7328,821.1578,821.5986,1637.0
2021-09-02 11:30:00,857.57,857.73,856.74,856.74,4446.0,821.8094,821.9628,821.014,821.014,4446.0
2021-09-02 11:35:00,856.74,856.89,855.69,855.69,1400.0,821.014,821.1578,820.0078,820.0078,1400.0
2021-09-02 11:40:00,855.71,856.98,855.7,856.17,909.0,820.027,821.244,820.0174,820.4678,909.0
2021-09-02 11:45:00,855.82,855.82,855.25,855.25,2773.0,820.1324,820.1324,819.5862,819.5862,2773.0
2021-09-02 11:50:00,854.72,854.72,854.08,854.72,520.0,819.0783,819.0783,818.465,819.0783,520.0
2021-09-02 11:55:00,854.73,854.73,853.14,853.14,600.0,819.0879,819.0879,817.5642,817.5642,600.0
2021-09-02 12:00:00,853.24,853.37,852.72,852.98,2734.0,817.66,817.7846,817.1617,817.4108,2734.0
2021-09-02 12:05:00,852.94,853.92,852.93,853.92,4753.0,817.3725,818.3116,817.3629,818.3116,4753.0
2021-09-02 12:10:00,854.29,854.29,852.67,852.92,9654.0,818.6662,818.6662,817.1138,817.3533,9654.0
2021-09-02 12:15:00,853.06,853.06,851.13,851.18,8543.0,817.4875,817.4875,815.638,815.6859,8543.0
2021-09-02 12:20:00,851.31,852.28,851.28,851.58,2390.0,815.8105,816.74,815.7817,816.0692,2390.0
2021-09-02 12:25:00,851.55,851.55,850.85,850.9,1762.0,816.0405,816.0405,815.3697,815.4176,1762.0
2021-09-02 12:30:00,851.05,851.3,850.32,850.72,1817.0,815.5613,815.8009,814.8618,815.2451,1817.0
2021-09-02 12:35:00,850.44,850.44,849.3,849.4,1600.0,814.9768,814.9768,813.8843,813.9801,1600.0
2021-09-02 12:40:00,849.53,849.97,848.86,849.82,4016.0,814.1047,814.5264,813.4626,814.3826,4016.0
2021-09-02 12:45:00,849.66,850.44,849.38,849.91,1011.0,814.2293,814.9768,813.961,814.4689,1011.0
2021-09-02 12:50:00,850.04,850.68,850.04,850.05,318.0,814.5934,815.2067,814.5934,814.603,318.0
2021-09-02 12:55:00,850.67,851.68,850.67,851.36,818.0,815.1972,816.165,815.1972,815.8584,818.0
2021-09-02 13:00:00,850.62,851.28,850.08,850.08,2157.0,815.1493,815.7817,814.6318,814.6318,2157.0
2021-09-02 13:05:00,850.5,850.98,850.5,850.5,952.0,815.0343,815.4942,815.0343,815.0343,952.0
2021-09-02 13:10:00,849.86,850.71,849.43,850.71,1308.0,814.4209,815.2355,814.0089,815.2355,1308.0
2021-09-02 13:15:00,850.25,850.6,849.76,850.47,2623.0,814.7947,815.1301,814.3251,815.0055,2623.0
2021-09-02 13:20:00,850.48,850.99,850.18,850.99,5529.0,815.0151,815.5038,814.7276,815.5038,5529.0
2021-09-02 13:25:00,850.71,850.85,850.35,850.85,1214.0,815.2355,815.3697,814.8905,815.3697,1214.0
2021-09-02 13:30:00,851.08,851.34,851.08,851.32,500.0,815.5901,815.8392,815.5901,815.8201,500.0
2021-09-02 13:35:00,851.96,852.73,851.71,852.12,1664.0,816.4334,817.1713,816.1938,816.5867,1664.0
2021-09-02 13:40:00,851.74,852.55,851.74,852.39,3610.0,816.2225,816.9988,816.2225,816.8454,3610.0
2021-09-02 13:45:00,852.28,853.54,852.28,853.32,3116.0,816.74,817.9475,816.74,817.7367,3116.0
2021-09-02 13:50:00,852.96,853.14,852.55,852.55,2300.0,817.3917,817.5642,816.9988,816.9988,2300.0
2021-09-02 13:55:00,852.93,853.39,852.81,853.14,2134.0,817.3629,817.8037,817.2479,817.5642,2134.0
2021-09-02 14:00:00,852.5,852.54,852.3,852.35,1249.0,816.9509,816.9892,816.7592,816.8071,1249.0
2021-09-02 14:05:00,852.16,852.32,851.04,851.75,1900.0,816.625,816.7784,815.5517,816.2321,1900.0
2021-09-02 14:10:00,851.72,852.63,851.4,852.63,5164.0,816.2034,817.0754,815.8967,817.0754,5164.0
2021-09-02 14:15:00,852.58,852.72,852.18,852.72,1705.0,817.0275,817.1617,816.6442,817.1617,1705.0
2021-09-02 14:20:00,852.81,853.42,852.81,853.05,5947.0,817.2479,817.8325,817.2479,817.4779,5947.0
2021-09-02 14:25:00,852.73,853.14,851.68,851.68,1665.0,817.1713,817.5642,816.165,816.165,1665.0
2021-09-02 14:30:00,852.31,853.65,852.19,853.65,4693.0,816.7688,818.0529,816.6538,818.0529,4693.0
2021-09-02 14:35:00,853.8,854.75,853.73,854.62,5383.0,818.1966,819.107,818.1296,818.9825,5383.0
2021-09-02 14:40:00,854.84,854.89,853.81,853.86,3430.0,819.1933,819.2412,818.2062,818.2541,3430.0
2021-09-02 14:45:00,853.97,855.21,853.97,854.99,6132.0,818.3596,819.5478,818.3596,819.337,6132.0
2021-09-02 14:50:00,854.99,855.09,854.87,854.98,1500.0,819.337,819.4329,819.222,819.3274,1500.0
2021-09-02 14:55:00,854.88,856.12,854.69,855.68,5107.0,819.2316,820.4199,819.0495,819.9982,5107.0
2021-09-02 15:00:00,855.9,855.9,855.23,855.58,3454.0,820.2091,820.2091,819.567,819.9024,3454.0
2021-09-02 15:05:00,856.07,857.08,856.07,856.36,5345.0,820.372,821.3399,820.372,820.6499,5345.0
2021-09-02 15:10:00,856.57,857.92,856.56,857.75,6296.0,820.8511,822.1448,820.8416,821.9819,6296.0
2021-09-02 15:15:00,857.37,857.38,856.72,856.81,1622.0,821.6178,821.6274,820.9949,821.0811,1622.0
2021-09-02 15:20:00,856.68,856.68,856.09,856.38,3645.0,820.9565,820.9565,820.3912,820.6691,3645.0
2021-09-02 15:25:00,856.45,857.11,856.23,856.72,2855.0,820.7361,821.3686,820.5253,820.9949,2855.0
2021-09-02 15:30:00,856.5,856.72,855.52,856.64,6736.0,820.7841,820.9949,819.8449,820.9182,6736.0
2021-09-02 15:35:00,856.79,857.5,856.36,857.07,7124.0,821.062,821.7424,820.6499,821.3303,7124.0
2021-09-02 15:40:00,857.2,858.76,857.19,857.96,10020.0,821.4549,822.9498,821.4453,822.1832,10020.0
2021-09-02 15:45:00,858.24,859.38,857.95,858.29,10024.0,822.4515,823.544,822.1736,822.4994,10024.0
2021-09-02 15:50:00,858.3,859.48,857.98,858.86,24385.0,822.509,823.6398,822.2023,823.0456,24385.0
2021-09-02 15:55:00,858.94,862.05,858.93,861.6,64468.0,823.1223,826.1026,823.1127,825.6714,64468.0
2021-09-03 09:30:00,848.84,852.11,848.52,850.75,48328.0,813.4435,816.5771,813.1368,815.2738,48328.0
2021-09-03 09:35:00,850.94,852.11,850.52,851.68,10350.0,815.4559,816.5771,815.0534,816.165,10350.0
2021-09-03 09:40:00,851.78,854.96,851.76,854.57,10423.0,816.2609,819.3083,816.2417,818.9345,10423.0
2021-09-03 09:45:00,854.55,855.64,853.83,854.51,8934.0,818.9154,819.9599,818.2254,818.877,8934.0
2021-09-03 09:50:00,853.72,854.03,852.22,853.13,3218.0,818.12,818.4171,816.6825,817.5546,3218.0
2021-09-03 09:55:00,853.2,857.44,853.2,857.44,6484.0,817.6217,821.6849,817.6217,821.6849,6484.0
2021-09-03 10:00:00,857.56,858.46,856.02,857.34,15813.0,821.7999,822.6623,820.3241,821.589,15813.0
2021-09-03 10:05:00,857.06,857.23,854.88,855.4,17470.0,821.3207,821.4836,819.2316,819.7299,17470.0
2021-09-03 10:10:00,854.86,857.76,854.86,857.71,11733.0,819.2124,821.9915,819.2124,821.9436,11733.0
2021-09-03 10:15:00,857.6,858.02,855.98,855.98,6100.0,821.8382,822.2407,820.2857,820.2857,6100.0
2021-09-03 10:20:00,856.06,857.6,855.85,857.6,4127.0,820.3624,821.8382,820.1612,821.8382,4127.0
2021-09-03 10:25:00,857.56,857.66,855.97,856.05,7265.0,821.7999,821.8957,820.2762,820.3528,7265.0
2021-09-03 10:30:00,856.16,856.48,855.5,856.48,3204.0,820.4582,820.7649,819.8258,820.7649,3204.0
2021-09-03 10:35:00,856.21,856.43,854.62,854.63,4646.0,820.5061,820.717,818.9825,818.992,4646.0
2021-09-03 10:40:00,854.11,855.08,853.72,854.96,4129.0,818.4937,819.4233,818.12,819.3083,4129.0
2021-09-03 10:45:00,854.37,855.67,854.37,855.13,3266.0,818.7429,819.9887,818.7429,819.4712,3266.0
2021-09-03 10:50:00,855.2,856.15,854.95,855.9,1897.0,819.5383,820.4487,819.2987,820.2091,1897.0
2021-09-03 10:55:00,855.81,856.98,855.81,856.98,2500.0,820.1228,821.244,820.1228,821.244,2500.0
2021-09-03 11:00:00,856.83,857.49,856.51,857.28,3364.0,821.1003,821.7328,820.7936,821.5315,3364.0
2021-09-03 11:05:00,857.67,857.97,857.52,857.71,5524.0,821.9053,822.1928,821.7615,821.9436,5524.0
2021-09-03 11:10:00,857.58,858.2,857.4,857.52,3400.0,821.819,822.4132,821.6465,821.7615,3400.0
2021-09-03 11:15:00,857.6,857.66,856.1,856.44,5176.0,821.8382,821.8957,820.4007,820.7266,5176.0
2021-09-03 11:20:00,856.13,857.84,855.96,857.62,6746.0,820.4295,822.0682,820.2666,821.8574,6746.0
2021-09-03 11:25:00,857.33,857.92,857.0,857.17,6449.0,821.5794,822.1448,821.2632,821.4261,6449.0
2021-09-03 11:30:00,857.68,857.68,856.65,857.37,4045.0,821.9148,821.9148,820.9278,821.6178,4045.0
2021-09-03 11:35:00,857.46,858.69,857.35,858.68,1890.0,821.704,822.8827,821.5986,822.8731,1890.0
2021-09-03 11:40:00,858.37,858.91,858.0,858.85,5930.0,822.5761,823.0936,822.2215,823.0361,5930.0
2021-09-03 11:45:00,858.66,858.8,857.32,857.52,2978.0,822.854,822.9881,821.5699,821.7615,2978.0
2021-09-03 11:50:00,856.9,856.93,856.89,856.9,1198.0,821.1674,821.1961,821.1578,821.1674,1198.0
2021-09-03 11:55:00,856.24,856.6,855.98,855.98,3341.0,820.5349,820.8799,820.2857,820.2857,3341.0
2021-09-03 12:00:00,855.0,855.14,854.8,855.14,654.0,819.3466,819.4808,819.1549,819.4808,654.0
2021-09-03 12:05:00,856.05,856.99,856.05,856.99,1200.0,820.3528,821.2536,820.3528,821.2536,1200.0
2021-09-03 12:10:00,857.09,857.37,857.09,857.2,1600.0,821.3495,821.6178,821.3495,821.4549,1600.0
2021-09-03 12:15:00,857.35,858.21,857.22,857.35,2000.0,821.5986,822.4227,821.474,821.5986,2000.0
2021-09-03 12:20:00,858.07,858.8,858.07,858.8,2046.0,822.2886,822.9881,822.2886,822.9881,2046.0
2021-09-03 12:25:00,859.03,860.09,859.03,860.09,3350.0,823.2086,824.2244,823.2086,824.2244,3350.0
2021-09-03 12:30:00,860.07,860.09,859.58,859.86,2300.0,824.2052,824.2244,823.7356,824.0039,2300.0
2021-09-03 12:35:00,859.59,860.02,859.59,859.95,1150.0,823.7452,824.1573,823.7452,824.0902,1150.0
2021-09-03 12:40:00,859.68,860.84,859.65,860.6,4418.0,823.8315,824.9431,823.8027,824.7131,4418.0
2021-09-03 12:45:00,860.88,861.3,860.61,860.69,1900.0,824.9814,825.3839,824.7227,824.7993,1900.0
2021-09-03 12:50:00,860.77,861.18,860.42,861.18,3324.0,824.876,825.2689,824.5406,825.2689,3324.0
2021-09-03 12:55:00,861.22,861.54,861.16,861.48,2300.0,825.3072,825.6139,825.2497,825.5564,2300.0
2021-09-03 13:00:00,862.0,862.98,861.92,862.15,4580.0,826.0547,826.9938,825.978,826.1985,4580.0
2021-09-03 13:05:00,862.0,862.06,861.66,861.66,500.0,826.0547,826.1122,825.7289,825.7289,500.0
2021-09-03 13:10:00,861.29,861.5,861.29,861.5,700.0,825.3743,825.5756,825.3743,825.5756,700.0
2021-09-03 13:15:00,861.45,862.15,861.45,862.07,1149.0,825.5276,826.1985,825.5276,826.1218,1149.0
2021-09-03 13:20:00,862.1,862.19,861.75,862.05,782.0,826.1505,826.2368,825.8151,826.1026,782.0
2021-09-03 13:25:00,862.05,862.14,861.54,861.54,1300.0,826.1026,826.1889,825.6139,825.6139,1300.0
2021-09-03 13:30:00,861.47,861.47,860.58,860.58,1100.0,825.5468,825.5468,824.6939,824.6939,1100.0
2021-09-03 13:35:00,860.57,860.62,859.88,859.88,2348.0,824.6843,824.7323,824.0231,824.0231,2348.0
2021-09-03 13:40:00,860.19,860.19,859.56,859.83,1041.0,824.3202,824.3202,823.7165,823.9752,1041.0
2021-09-03 13:45:00,859.85,860.58,859.85,860.47,901.0,823.9944,824.6939,823.9944,824.5885,901.0
2021-09-03 13:50:00,860.26,860.62,859.85,859.85,573.0,824.3873,824.7323,823.9944,823.9944,573.0
2021-09-03 13:55:00,860.31,860.88,860.14,860.88,900.0,824.4352,824.9814,824.2723,824.9814,900.0
2021-09-03 14:00:00,861.01,861.47,861.01,861.46,2424.0,825.106,825.5468,825.106,825.5372,2424.0
2021-09-03 14:05:00,861.19,861.19,860.0,860.0,830.0,825.2785,825.2785,824.1381,824.1381,830.0
2021-09-03 14:10:00,859.65,860.12,859.65,860.0,904.0,823.8027,824.2531,823.8027,824.1381,904.0
2021-09-03 14:15:00,860.22,860.6,860.14,860.52,1115.0,824.3489,824.7131,824.2723,824.6364,1115.0
2021-09-03 14:20:00,860.61,860.61,859.61,859.61,800.0,824.7227,824.7227,823.7644,823.7644,800.0
2021-09-03 14:25:00,859.36,859.63,859.07,859.63,400.0,823.5248,823.7835,823.2469,823.7835,400.0
2021-09-03 14:30:00,859.46,859.66,859.22,859.26,2974.0,823.6206,823.8123,823.3906,823.429,2974.0
2021-09-03 14:35:00,859.22,859.46,858.75,859.1,2086.0,823.3906,823.6206,822.9402,823.2756,2086.0
2021-09-03 14:40:00,859.02,859.19,859.02,859.19,300.0,823.199,823.3619,823.199,823.3619,300.0
2021-09-03 14:45:00,858.83,858.85,858.78,858.85,400.0,823.0169,823.0361,822.969,823.0361,400.0
2021-09-03 14:50:00,859.17,859.65,859.16,859.65,700.0,823.3427,823.8027,823.3331,823.8027,700.0
2021-09-03 14:55:00,859.7,860.17,859.4,860.17,1200.0,823.8506,824.301,823.5631,824.301,1200.0
2021-09-03 15:00:00,860.1,860.13,859.78,860.13,1527.0,824.2339,824.2627,823.9273,824.2627,1527.0
2021-09-03 15:05:00,860.44,860.54,860.22,860.28,1000.0,824.5598,824.6556,824.3489,824.4064,1000.0
2021-09-03 15:10:00,860.0,860.87,860.0,860.79,2462.0,824.1381,824.9718,824.1381,824.8952,2462.0
2021-09-03 15:15:00,860.9,861.09,860.55,860.55,1054.0,825.0006,825.1827,824.6652,824.6652,1054.0
2021-09-03 15:20:00,860.19,860.19,859.5,859.62,5511.0,824.3202,824.3202,823.659,823.774,5511.0
2021-09-03 15:25:00,859.58,859.59,858.21,858.4,8150.0,823.7356,823.7452,822.4227,822.6048,8150.0
2021-09-03 15:30:00,858.48,858.87,858.48,858.87,400.0,822.6815,823.0552,822.6815,823.0552,400.0
2021-09-03 15:35:00,859.08,859.25,858.71,859.25,5300.0,823.2565,823.4194,822.9019,823.4194,5300.0
2021-09-03 15:40:00,859.09,859.75,858.51,859.56,6514.0,823.2661,823.8985,822.7102,823.7165,6514.0
2021-09-03 15:45:00,859.6,859.9,859.37,859.75,2300.0,823.7548,824.0423,823.5344,823.8985,2300.0
2021-09-03 15:50:00,860.37,861.0,858.62,858.63,13521.0,824.4927,825.0964,822.8157,822.8252,13521.0
2021-09-03 15:55:00,858.74,858.74,857.79,857.8,15701.0,822.9306,822.9306,822.0203,822.0298,15701.0
2021-09-07 09:30:00,865.56,865.65,862.05,864.64,40379.0,829.4663,829.5525,826.1026,828.5846,40379.0
2021-09-07 09:35:00,864.37,866.79,864.24,864.89,18062.0,828.3259,830.645,828.2013,828.8242,18062.0
2021-09-07 09:40:00,864.93,864.93,862.06,863.49,14962.0,828.8625,828.8625,826.1122,827.4826,14962.0
2021-09-07 09:45:00,863.16,863.16,861.26,861.79,7455.0,827.1663,827.1663,825.3456,825.8535,7455.0
2021-09-07 09:50:00,861.51,861.51,859.2,859.2,4915.0,825.5851,825.5851,823.3715,823.3715,4915.0
2021-09-07 09:55:00,859.4,862.05,859.2,862.0,8439.0,823.5631,826.1026,823.3715,826.0547,8439.0
2021-09-07 10:00:00,862.16,862.2,858.53,859.56,18918.0,826.208,826.2464,822.7294,823.7165,18918.0
2021-09-07 10:05:00,858.75,859.35,857.92,858.1,7693.0,822.9402,823.5152,822.1448,822.3173,7693.0
2021-09-07 10:10:00,858.49,859.13,857.76,858.28,9176.0,822.6911,823.3044,821.9915,822.4898,9176.0
2021-09-07 10:15:00,858.73,859.65,858.55,859.36,9497.0,822.9211,823.8027,822.7486,823.5248,9497.0
2021-09-07 10:20:00,859.36,861.6,859.36,860.9,13393.0,823.5248,825.6714,823.5248,825.0006,13393.0
2021-09-07 10:25:00,861.02,862.28,860.72,862.28,8875.0,825.1156,826.323,824.8281,826.323,8875.0
2021-09-07 10:30:00,861.57,862.63,860.26,862.34,14354.0,825.6426,826.6584,824.3873,826.3805,14354.0
2021-09-07 10:35:00,862.48,863.96,862.47,863.77,9316.0,826.5147,827.933,826.5051,827.7509,9316.0
2021-09-07 10:40:00,863.85,864.8,863.74,864.65,5027.0,827.8276,828.7379,827.7221,828.5942,5027.0
2021-09-07 10:45:00,864.84,865.98,864.8,865.84,9118.0,828.7763,829.8687,828.7379,829.7346,9118.0
2021-09-07 10:50:00,865.83,867.38,865.58,866.88,14561.0,829.725,831.2104,829.4854,830.7312,14561.0
2021-09-07 10:55:00,866.74,867.79,865.95,867.79,9488.0,830.597,831.6033,829.84,831.6033,9488.0
2021-09-07 11:00:00,867.64,867.8,866.11,866.11,6728.0,831.4595,831.6128,829.9933,829.9933,6728.0
2021-09-07 11:05:00,865.76,866.0,864.8,865.05,6970.0,829.6579,829.8879,828.7379,828.9775,6970.0
2021-09-07 11:10:00,865.07,865.18,864.16,864.98,4206.0,828.9967,829.1021,828.1246,828.9104,4206.0
2021-09-07 11:15:00,864.33,865.63,864.1,865.54,2504.0,828.2875,829.5333,828.0671,829.4471,2504.0
2021-09-07 11:20:00,865.44,865.5,864.76,864.9,5350.0,829.3513,829.4088,828.6996,828.8338,5350.0
2021-09-07 11:25:00,864.73,865.28,864.24,865.05,2164.0,828.6709,829.1979,828.2013,828.9775,2164.0
2021-09-07 11:30:00,865.23,865.63,864.45,864.45,4024.0,829.15,829.5333,828.4025,828.4025,4024.0
2021-09-07 11:35:00,864.61,865.11,864.55,864.59,2198.0,828.5559,829.035,828.4984,828.5367,2198.0
2021-09-07 11:40:00,864.5,865.36,864.2,865.33,5800.0,828.4505,829.2746,828.163,829.2458,5800.0
2021-09-07 11:45:00,865.0,866.63,864.94,865.56,5420.0,828.9296,830.4916,828.8721,829.4663,5420.0
2021-09-07 11:50:00,866.15,866.8,866.12,866.8,3100.0,830.0317,830.6545,830.0029,830.6545,3100.0
2021-09-07 11:55:00,866.42,867.12,866.42,866.83,1950.0,830.2904,830.9612,830.2904,830.6833,1950.0
2021-09-07 12:00:00,867.68,868.88,867.68,868.38,3645.0,831.4979,832.6478,831.4979,832.1687,3645.0
2021-09-07 12:05:00,868.31,868.81,867.73,868.81,1170.0,832.1016,832.5807,831.5458,832.5807,1170.0
2021-09-07 12:10:00,868.39,868.39,866.81,867.44,7088.0,832.1782,832.1782,830.6641,831.2679,7088.0
2021-09-07 12:15:00,867.19,867.48,867.13,867.48,620.0,831.0283,831.3062,830.9708,831.3062,620.0
2021-09-07 12:20:00,867.33,867.85,867.23,867.85,4338.0,831.1624,831.6608,831.0666,831.6608,4338.0
2021-09-07 12:25:00,867.6,868.42,867.58,868.31,3094.0,831.4212,832.207,831.402,832.1016,3094.0
2021-09-07 12:30:00,868.53,868.75,868.09,868.26,2300.0,832.3124,832.5232,831.8908,832.0537,2300.0
2021-09-07 12:35:00,868.75,868.75,868.04,868.05,3820.0,832.5232,832.5232,831.8428,831.8524,3820.0
2021-09-07 12:40:00,868.04,868.26,868.0,868.0,1100.0,831.8428,832.0537,831.8045,831.8045,1100.0
2021-09-07 12:45:00,868.27,868.38,867.13,867.33,6636.0,832.0632,832.1687,830.9708,831.1624,6636.0
2021-09-07 12:50:00,867.19,867.19,865.51,865.7,1902.0,831.0283,831.0283,829.4183,829.6004,1902.0
2021-09-07 12:55:00,865.61,866.37,865.5,866.15,2302.0,829.5142,830.2425,829.4088,830.0317,2302.0
2021-09-07 13:00:00,866.0,866.15,865.24,865.28,2150.0,829.8879,830.0317,829.1596,829.1979,2150.0
2021-09-07 13:05:00,865.29,865.97,865.0,865.97,800.0,829.2075,829.8592,828.9296,829.8592,800.0
2021-09-07 13:10:00,865.47,866.11,865.47,865.94,1157.0,829.38,829.9933,829.38,829.8304,1157.0
2021-09-07 13:15:00,865.88,866.61,865.88,866.12,1184.0,829.7729,830.4725,829.7729,830.0029,1184.0
2021-09-07 13:20:00,865.89,866.06,865.83,865.99,696.0,829.7825,829.9454,829.725,829.8783,696.0
2021-09-07 13:25:00,865.41,865.65,865.36,865.45,598.0,829.3225,829.5525,829.2746,829.3608,598.0
2021-09-07 13:30:00,866.2,866.41,865.85,865.86,4452.0,830.0796,830.2808,829.7442,829.7537,4452.0
2021-09-07 13:35:00,865.88,865.9,865.48,865.86,773.0,829.7729,829.7921,829.3896,829.7537,773.0
2021-09-07 13:40:00,865.87,865.96,865.37,865.52,900.0,829.7633,829.8496,829.2842,829.4279,900.0
2021-09-07 13:45:00,865.34,865.34,864.95,865.27,1100.0,829.2554,829.2554,828.8817,829.1883,1100.0
2021-09-07 13:50:00,864.83,865.02,864.51,864.61,2240.0,828.7667,828.9488,828.46,828.5559,2240.0
2021-09-07 13:55:00,864.61,864.62,864.15,864.15,2273.0,828.5559,828.5655,828.1151,828.1151,2273.0
2021-09-07 14:00:00,864.0,864.0,863.05,863.06,3045.0,827.9713,827.9713,827.0609,827.0705,3045.0
2021-09-07 14:05:00,863.0,863.11,862.41,862.7,1500.0,827.013,827.1184,826.4476,826.7255,1500.0
2021-09-07 14:10:00,862.74,863.18,862.74,863.14,2312.0,826.7638,827.1855,826.7638,827.1472,2312.0
2021-09-07 14:15:00,863.13,863.13,862.63,862.8,900.0,827.1376,827.1376,826.6584,826.8213,900.0
2021-09-07 14:20:00,862.52,862.82,862.39,862.75,2861.0,826.553,826.8405,826.4284,826.7734,2861.0
2021-09-07 14:25:00,863.0,863.88,863.0,863.83,4760.0,827.013,827.8563,827.013,827.8084,4760.0
2021-09-07 14:30:00,863.67,864.22,863.21,864.07,3122.0,827.6551,828.1821,827.2142,828.0384,3122.0
2021-09-07 14:35:00,864.17,864.26,863.81,863.81,1884.0,828.1342,828.2205,827.7892,827.7892,1884.0
2021-09-07 14:40:00,863.73,864.08,863.73,864.08,400.0,827.7126,828.048,827.7126,828.048,400.0
2021-09-07 14:45:00,864.07,864.16,863.68,864.02,1900.0,828.0384,828.1246,827.6647,827.9905,1900.0
2021-09-07 14:50:00,863.46,863.46,862.56,862.63,1500.0,827.4538,827.4538,826.5914,826.6584,1500.0
2021-09-07 14:55:00,862.89,863.25,862.69,862.69,1726.0,826.9076,827.2526,826.7159,826.7159,1726.0
2021-09-07 15:00:00,863.03,863.45,862.98,863.45,1400.0,827.0418,827.4442,826.9938,827.4442,1400.0
2021-09-07 15:05:00,863.25,863.43,863.12,863.18,900.0,827.2526,827.4251,827.128,827.1855,900.0
2021-09-07 15:10:00,862.99,863.62,862.94,863.19,1407.0,827.0034,827.6072,826.9555,827.1951,1407.0
2021-09-07 15:15:00,863.11,863.11,862.09,862.41,2475.0,827.1184,827.1184,826.141,826.4476,2475.0
2021-09-07 15:20:00,862.47,862.6,862.0,862.49,1672.0,826.5051,826.6297,826.0547,826.5243,1672.0
2021-09-07 15:25:00,862.4,862.47,862.21,862.47,1570.0,826.438,826.5051,826.2559,826.5051,1570.0
2021-09-07 15:30:00,862.12,862.12,861.28,861.77,1744.0,826.1697,826.1697,825.3647,825.8343,1744.0
2021-09-07 15:35:00,861.44,862.17,861.24,862.04,3960.0,825.5181,826.2176,825.3264,826.093,3960.0
2021-09-07 15:40:00,861.79,862.39,861.56,862.12,4408.0,825.8535,826.4284,825.6331,826.1697,4408.0
2021-09-07 15:45:00,861.7,862.39,861.45,862.38,5275.0,825.7672,826.4284,825.5276,826.4189,5275.0
2021-09-07 15:50:00,862.0,862.71,862.0,862.09,7094.0,826.0547,826.7351,826.0547,826.141,7094.0
2021-09-07 15:55:00,862.17,862.45,861.72,862.1,10260.0,826.2176,826.4859,825.7864,826.1505,10260.0
2021-09-08 09:30:00,857.61,858.38,856.42,857.12,26370.0,821.8478,822.5857,820.7074,821.3782,26370.0
2021-09-08 09:35:00,856.79,858.43,855.93,857.73,11403.0,821.062,822.6336,820.2378,821.9628,11403.0
2021-09-08 09:40:00,857.53,857.53,853.12,853.67,21382.0,821.7711,821.7711,817.545,818.0721,21382.0
2021-09-08 09:45:00,853.85,856.0,853.84,854.0,12459.0,818.2446,820.3049,818.235,818.3883,12459.0
2021-09-08 09:50:00,853.36,853.81,852.13,852.79,18073.0,817.775,818.2062,816.5963,817.2288,18073.0
2021-09-08 09:55:00,853.55,856.35,853.4,856.35,6212.0,817.9571,820.6403,817.8133,820.6403,6212.0
2021-09-08 10:00:00,856.67,857.12,855.2,856.3,7128.0,820.947,821.3782,819.5383,820.5924,7128.0
2021-09-08 10:05:00,856.61,857.81,856.61,857.81,3800.0,820.8895,822.0394,820.8895,822.0394,3800.0
2021-09-08 10:10:00,858.0,858.8,857.76,858.35,7453.0,822.2215,822.9881,821.9915,822.5569,7453.0
2021-09-08 10:15:00,858.41,859.9,857.66,859.0,4555.0,822.6144,824.0423,821.8957,823.1798,4555.0
2021-09-08 10:20:00,859.36,859.52,857.73,857.77,4713.0,823.5248,823.6781,821.9628,822.0011,4713.0
2021-09-08 10:25:00,857.29,857.29,856.58,856.58,1480.0,821.5411,821.5411,820.8607,820.8607,1480.0
2021-09-08 10:30:00,856.38,856.84,853.31,853.31,5588.0,820.6691,821.1099,817.7271,817.7271,5588.0
2021-09-08 10:35:00,853.28,854.17,851.28,851.28,11825.0,817.6983,818.5512,815.7817,815.7817,11825.0
2021-09-08 10:40:00,851.12,851.57,849.92,849.95,19462.0,815.6284,816.0596,814.4784,814.5072,19462.0
2021-09-08 10:45:00,850.15,853.04,850.04,852.52,7205.0,814.6988,817.4683,814.5934,816.97,7205.0
2021-09-08 10:50:00,852.12,852.2,850.02,850.49,8249.0,816.5867,816.6634,814.5743,815.0247,8249.0
2021-09-08 10:55:00,850.38,852.38,850.24,852.38,7820.0,814.9193,816.8359,814.7851,816.8359,7820.0
2021-09-08 11:00:00,852.88,854.56,852.72,854.48,3639.0,817.315,818.925,817.1617,818.8483,3639.0
2021-09-08 11:05:00,854.51,854.79,853.01,854.79,6887.0,818.877,819.1454,817.4396,819.1454,6887.0
2021-09-08 11:10:00,854.62,856.31,854.62,856.29,9180.0,818.9825,820.602,818.9825,820.5828,9180.0
2021-09-08 11:15:00,856.56,857.0,855.69,855.69,5386.0,820.8416,821.2632,820.0078,820.0078,5386.0
2021-09-08 11:20:00,855.24,856.21,855.05,856.16,3900.0,819.5766,820.5061,819.3945,820.4582,3900.0
2021-09-08 11:25:00,855.51,855.51,855.03,855.37,1936.0,819.8353,819.8353,819.3754,819.7012,1936.0
2021-09-08 11:30:00,854.73,855.24,854.11,854.11,1636.0,819.0879,819.5766,818.4937,818.4937,1636.0
2021-09-08 11:35:00,854.12,854.86,853.71,854.86,5994.0,818.5033,819.2124,818.1104,819.2124,5994.0
2021-09-08 11:40:00,854.69,854.85,853.89,853.89,1762.0,819.0495,819.2029,818.2829,818.2829,1762.0
2021-09-08 11:45:00,854.43,854.73,853.56,853.56,2581.0,818.8004,819.0879,817.9667,817.9667,2581.0
2021-09-08 11:50:00,853.66,853.99,853.45,853.99,2897.0,818.0625,818.3787,817.8612,818.3787,2897.0
2021-09-08 11:55:00,853.56,855.24,853.56,855.24,3220.0,817.9667,819.5766,817.9667,819.5766,3220.0
2021-09-08 12:00:00,854.85,857.51,854.33,855.45,3144.0,819.2029,821.7519,818.7045,819.7778,3144.0
2021-09-08 12:05:00,855.55,856.43,855.31,856.43,2408.0,819.8737,820.717,819.6437,820.717,2408.0
2021-09-08 12:10:00,856.93,858.15,856.17,857.98,6161.0,821.1961,822.3653,820.4678,822.2023,6161.0
2021-09-08 12:15:00,857.6,857.6,856.97,857.15,5449.0,821.8382,821.8382,821.2345,821.407,5449.0
2021-09-08 12:20:00,856.71,857.88,856.49,857.24,1852.0,820.9853,822.1065,820.7745,821.4932,1852.0
2021-09-08 12:25:00,857.72,857.72,857.49,857.53,689.0,821.9532,821.9532,821.7328,821.7711,689.0
2021-09-08 12:30:00,857.65,857.65,856.72,857.42,1400.0,821.8861,821.8861,820.9949,821.6657,1400.0
2021-09-08 12:35:00,857.59,858.0,856.73,857.08,4398.0,821.8286,822.2215,821.0045,821.3399,4398.0
2021-09-08 12:40:00,857.56,857.56,855.93,856.02,1713.0,821.7999,821.7999,820.2378,820.3241,1713.0
2021-09-08 12:45:00,856.02,856.18,855.5,856.18,1260.0,820.3241,820.4774,819.8258,820.4774,1260.0
2021-09-08 12:50:00,855.78,855.78,855.0,855.36,900.0,820.0941,820.0941,819.3466,819.6916,900.0
2021-09-08 12:55:00,855.69,856.63,855.68,856.03,2700.0,820.0078,820.9086,819.9982,820.3337,2700.0
2021-09-08 13:00:00,855.7,856.1,855.69,856.1,1500.0,820.0174,820.4007,820.0078,820.4007,1500.0
2021-09-08 13:05:00,856.14,856.6,855.91,856.15,1412.0,820.4391,820.8799,820.2187,820.4487,1412.0
2021-09-08 13:10:00,856.15,856.15,856.15,856.15,0.0,820.4487,820.4487,820.4487,820.4487,0.0
2021-09-08 13:15:00,856.57,856.67,855.69,855.69,913.0,820.8511,820.947,820.0078,820.0078,913.0
2021-09-08 13:20:00,856.28,856.3,855.84,856.08,680.0,820.5732,820.5924,820.1516,820.3816,680.0
2021-09-08 13:25:00,855.95,855.95,855.28,855.28,1415.0,820.257,820.257,819.6149,819.6149,1415.0
2021-09-08 13:30:00,855.48,855.86,855.0,855.0,2126.0,819.8066,820.1707,819.3466,819.3466,2126.0
2021-09-08 13:35:00,854.87,854.87,854.2,854.25,1680.0,819.222,819.222,818.58,818.6279,1680.0
2021-09-08 13:40:00,854.34,855.01,854.34,854.8,4187.0,818.7141,819.3562,818.7141,819.1549,4187.0
2021-09-08 13:45:00,854.83,854.9,854.32,854.32,1203.0,819.1837,819.2508,818.695,818.695,1203.0
2021-09-08 13:50:00,854.76,855.28,854.76,854.85,1000.0,819.1166,819.6149,819.1166,819.2029,1000.0
2021-09-08 13:55:00,854.81,854.81,854.81,854.81,100.0,819.1645,819.1645,819.1645,819.1645,100.0
2021-09-08 14:00:00,854.69,857.11,854.69,857.0,800.0,819.0495,821.3686,819.0495,821.2632,800.0
2021-09-08 14:05:00,856.25,856.25,855.56,855.57,700.0,820.5445,820.5445,819.8833,819.8928,700.0
2021-09-08 14:10:00,856.06,857.06,856.06,857.03,3152.0,820.3624,821.3207,820.3624,821.292,3152.0
2021-09-08 14:15:00,856.97,857.24,856.0,856.59,1977.0,821.2345,821.4932,820.3049,820.8703,1977.0
2021-09-08 14:20:00,856.58,857.19,856.4,857.02,900.0,820.8607,821.4453,820.6882,821.2824,900.0
2021-09-08 14:25:00,856.86,857.24,856.85,857.24,200.0,821.129,821.4932,821.1195,821.4932,200.0
2021-09-08 14:30:00,857.2,858.0,857.13,858.0,3690.0,821.4549,822.2215,821.3878,822.2215,3690.0
2021-09-08 14:35:00,857.79,857.82,857.06,857.18,2634.0,822.0203,822.049,821.3207,821.4357,2634.0
2021-09-08 14:40:00,856.58,856.59,856.53,856.59,400.0,820.8607,820.8703,820.8128,820.8703,400.0
2021-09-08 14:45:00,856.66,856.66,856.08,856.16,1121.0,820.9374,820.9374,820.3816,820.4582,1121.0
2021-09-08 14:50:00,856.41,856.95,856.41,856.95,300.0,820.6978,821.2153,820.6978,821.2153,300.0
2021-09-08 14:55:00,856.62,857.35,856.62,857.35,500.0,820.8991,821.5986,820.8991,821.5986,500.0
2021-09-08 15:00:00,857.35,857.6,857.2,857.2,660.0,821.5986,821.8382,821.4549,821.4549,660.0
2021-09-08 15:05:00,857.39,857.58,857.0,857.58,643.0,821.6369,821.819,821.2632,821.819,643.0
2021-09-08 15:10:00,857.39,857.99,857.39,857.89,1560.0,821.6369,822.2119,821.6369,822.1161,1560.0
2021-09-08 15:15:00,857.79,858.32,857.38,858.01,1687.0,822.0203,822.5282,821.6274,822.2311,1687.0
2021-09-08 15:20:00,857.68,857.93,857.38,857.64,1984.0,821.9148,822.1544,821.6274,821.8765,1984.0
2021-09-08 15:25:00,857.3,857.69,857.09,857.42,2000.0,821.5507,821.9244,821.3495,821.6657,2000.0
2021-09-08 15:30:00,857.28,857.46,856.97,857.42,3095.0,821.5315,821.704,821.2345,821.6657,3095.0
2021-09-08 15:35:00,857.32,857.5,857.07,857.35,2250.0,821.5699,821.7424,821.3303,821.5986,2250.0
2021-09-08 15:40:00,857.54,857.64,856.64,857.64,2120.0,821.7807,821.8765,820.9182,821.8765,2120.0
2021-09-08 15:45:00,857.77,858.59,857.3,857.82,3561.0,822.0011,822.7869,821.5507,822.049,3561.0
2021-09-08 15:50:00,858.34,859.05,857.39,857.99,8372.0,822.5473,823.2277,821.6369,822.2119,8372.0
2021-09-08 15:55:00,857.84,858.21,857.4,857.87,9050.0,822.0682,822.4227,821.6465,822.0969,9050.0
2021-09-09 09:30:00,855.48,857.47,854.24,856.53,31294.0,819.8066,821.7136,818.6183,820.8128,31294.0
2021-09-09 09:35:00,857.01,860.64,857.01,860.49,10546.0,821.2728,824.7514,821.2728,824.6077,10546.0
2021-09-09 09:40:00,860.41,861.36,859.85,859.85,11463.0,824.531,825.4414,823.9944,823.9944,11463.0
2021-09-09 09:45:00,860.26,860.96,859.22,859.22,8568.0,824.3873,825.0581,823.3906,823.3906,8568.0
2021-09-09 09:50:00,859.16,859.75,858.4,859.23,8574.0,823.3331,823.8985,822.6048,823.4002,8574.0
2021-09-09 09:55:00,859.09,859.11,856.4,856.95,4225.0,823.2661,823.2852,820.6882,821.2153,4225.0
2021-09-09 10:00:00,856.24,857.79,856.21,856.96,4150.0,820.5349,822.0203,820.5061,821.2249,4150.0
2021-09-09 10:05:00,857.2,860.08,856.97,859.28,12186.0,821.4549,824.2148,821.2345,823.4481,12186.0
2021-09-09 10:10:00,858.97,859.28,857.74,859.13,6721.0,823.1511,823.4481,821.9723,823.3044,6721.0
2021-09-09 10:15:00,858.95,858.95,857.22,857.72,4932.0,823.1319,823.1319,821.474,821.9532,4932.0
2021-09-09 10:20:00,857.65,858.17,857.65,858.07,411.0,821.8861,822.3844,821.8861,822.2886,411.0
2021-09-09 10:25:00,857.52,858.11,857.52,857.68,1450.0,821.7615,822.3269,821.7615,821.9148,1450.0
2021-09-09 10:30:00,857.79,858.0,856.25,856.25,5346.0,822.0203,822.2215,820.5445,820.5445,5346.0
2021-09-09 10:35:00,856.16,856.59,855.85,856.27,3053.0,820.4582,820.8703,820.1612,820.5636,3053.0
2021-09-09 10:40:00,856.24,856.95,856.0,856.0,4719.0,820.5349,821.2153,820.3049,820.3049,4719.0
2021-09-09 10:45:00,855.96,857.76,855.95,857.19,5615.0,820.2666,821.9915,820.257,821.4453,5615.0
2021-09-09 10:50:00,857.2,858.5,857.2,858.21,6421.0,821.4549,822.7007,821.4549,822.4227,6421.0
2021-09-09 10:55:00,858.0,858.55,856.8,856.8,3950.0,822.2215,822.7486,821.0715,821.0715,3950.0
2021-09-09 11:00:00,857.38,857.87,856.86,856.99,6315.0,821.6274,822.0969,821.129,821.2536,6315.0
2021-09-09 11:05:00,856.78,857.76,856.56,857.75,1183.0,821.0524,821.9915,820.8416,821.9819,1183.0
2021-09-09 11:10:00,857.5,857.6,856.85,856.92,4573.0,821.7424,821.8382,821.1195,821.1865,4573.0
2021-09-09 11:15:00,856.47,856.56,854.96,855.05,4059.0,820.7553,820.8416,819.3083,819.3945,4059.0
2021-09-09 11:20:00,854.49,854.58,853.76,854.2,3446.0,818.8579,818.9441,818.1583,818.58,3446.0
2021-09-09 11:25:00,854.26,854.41,852.85,852.85,9667.0,818.6375,818.7812,817.2863,817.2863,9667.0
2021-09-09 11:30:00,853.0,853.25,852.37,853.25,1730.0,817.43,817.6696,816.8263,817.6696,1730.0
2021-09-09 11:35:00,853.25,854.28,853.25,853.45,3862.0,817.6696,818.6566,817.6696,817.8612,3862.0
2021-09-09 11:40:00,853.73,853.98,853.73,853.98,1300.0,818.1296,818.3691,818.1296,818.3691,1300.0
2021-09-09 11:45:00,854.55,854.96,854.55,854.91,1700.0,818.9154,819.3083,818.9154,819.2604,1700.0
2021-09-09 11:50:00,854.85,854.85,854.78,854.78,200.0,819.2029,819.2029,819.1358,819.1358,200.0
2021-09-09 11:55:00,855.38,855.38,855.36,855.36,206.0,819.7108,819.7108,819.6916,819.6916,206.0
2021-09-09 12:00:00,856.94,857.65,856.94,857.23,6082.0,821.2057,821.8861,821.2057,821.4836,6082.0
2021-09-09 12:05:00,857.45,858.64,857.45,858.47,4590.0,821.6944,822.8348,821.6944,822.6719,4590.0
2021-09-09 12:10:00,858.81,858.81,857.48,857.48,1400.0,822.9977,822.9977,821.7232,821.7232,1400.0
2021-09-09 12:15:00,857.43,858.21,856.41,858.21,2592.0,821.6753,822.4227,820.6978,822.4227,2592.0
2021-09-09 12:20:00,858.39,860.57,858.39,859.98,7301.0,822.5952,824.6843,822.5952,824.1189,7301.0
2021-09-09 12:25:00,860.71,861.14,860.71,860.72,2924.0,824.8185,825.2306,824.8185,824.8281,2924.0
2021-09-09 12:30:00,860.63,861.95,860.49,861.95,4079.0,824.7418,826.0068,824.6077,826.0068,4079.0
2021-09-09 12:35:00,862.63,862.76,861.88,861.88,4270.0,826.6584,826.783,825.9397,825.9397,4270.0
2021-09-09 12:40:00,862.05,862.05,861.01,861.01,2468.0,826.1026,826.1026,825.106,825.106,2468.0
2021-09-09 12:45:00,861.35,861.35,860.41,860.88,978.0,825.4318,825.4318,824.531,824.9814,978.0
2021-09-09 12:50:00,860.68,860.82,860.0,860.54,3467.0,824.7898,824.9239,824.1381,824.6556,3467.0
2021-09-09 12:55:00,860.44,860.44,858.53,858.53,2090.0,824.5598,824.5598,822.7294,822.7294,2090.0
2021-09-09 13:00:00,858.28,858.62,858.28,858.62,1484.0,822.4898,822.8157,822.4898,822.8157,1484.0
2021-09-09 13:05:00,858.76,858.76,858.28,858.39,1400.0,822.9498,822.9498,822.4898,822.5952,1400.0
2021-09-09 13:10:00,858.67,859.74,858.66,858.71,2505.0,822.8636,823.8889,822.854,822.9019,2505.0
2021-09-09 13:15:00,859.29,859.97,858.9,859.22,2800.0,823.4577,824.1094,823.084,823.3906,2800.0
2021-09-09 13:20:00,858.9,858.93,855.38,855.71,2716.0,823.084,823.1127,819.7108,820.027,2716.0
2021-09-09 13:25:00,855.48,856.57,855.48,856.57,1200.0,819.8066,820.8511,819.8066,820.8511,1200.0
2021-09-09 13:30:00,856.18,856.18,855.08,855.54,1947.0,820.4774,820.4774,819.4233,819.8641,1947.0
2021-09-09 13:35:00,855.3,856.13,854.26,854.26,2975.0,819.6341,820.4295,818.6375,818.6375,2975.0
2021-09-09 13:40:00,854.29,855.46,853.96,854.51,2200.0,818.6662,819.7874,818.35,818.877,2200.0
2021-09-09 13:45:00,854.22,854.39,854.01,854.22,1500.0,818.5991,818.762,818.3979,818.5991,1500.0
2021-09-09 13:50:00,854.37,854.82,853.51,854.59,5873.0,818.7429,819.1741,817.9187,818.9537,5873.0
2021-09-09 13:55:00,854.61,855.56,854.54,855.06,1900.0,818.9729,819.8833,818.9058,819.4041,1900.0
2021-09-09 14:00:00,855.24,855.94,853.76,854.1,5884.0,819.5766,820.2474,818.1583,818.4841,5884.0
2021-09-09 14:05:00,854.26,856.23,854.26,855.85,2290.0,818.6375,820.5253,818.6375,820.1612,2290.0
2021-09-09 14:10:00,855.82,856.4,855.74,855.74,1190.0,820.1324,820.6882,820.0557,820.0557,1190.0
2021-09-09 14:15:00,855.61,855.97,855.45,855.45,1100.0,819.9312,820.2762,819.7778,819.7778,1100.0
2021-09-09 14:20:00,855.45,855.45,854.7,855.16,3400.0,819.7778,819.7778,819.0591,819.4999,3400.0
2021-09-09 14:25:00,854.89,854.89,854.45,854.45,891.0,819.2412,819.2412,818.8195,818.8195,891.0
2021-09-09 14:30:00,854.25,854.39,853.0,853.25,5567.0,818.6279,818.762,817.43,817.6696,5567.0
2021-09-09 14:35:00,853.57,853.57,852.44,852.56,8148.0,817.9762,817.9762,816.8934,817.0084,8148.0
2021-09-09 14:40:00,852.1,853.68,852.1,853.22,2335.0,816.5675,818.0816,816.5675,817.6408,2335.0
2021-09-09 14:45:00,853.5,854.71,853.29,854.44,20971.0,817.9092,819.0687,817.7079,818.81,20971.0
2021-09-09 14:50:00,854.44,855.39,854.33,854.76,3994.0,818.81,819.7203,818.7045,819.1166,3994.0
2021-09-09 14:55:00,854.67,855.25,854.49,855.0,5574.0,819.0304,819.5862,818.8579,819.3466,5574.0
2021-09-09 15:00:00,854.74,855.44,854.74,855.44,4509.0,819.0974,819.7683,819.0974,819.7683,4509.0
2021-09-09 15:05:00,855.63,856.8,855.63,856.04,4251.0,819.9503,821.0715,819.9503,820.3432,4251.0
2021-09-09 15:10:00,856.9,857.45,855.82,855.94,5728.0,821.1674,821.6944,820.1324,820.2474,5728.0
2021-09-09 15:15:00,856.25,856.72,855.54,855.66,3910.0,820.5445,820.9949,819.8641,819.9791,3910.0
2021-09-09 15:20:00,855.19,856.14,855.19,856.01,1020.0,819.5287,820.4391,819.5287,820.3145,1020.0
2021-09-09 15:25:00,856.44,856.44,855.45,855.77,4020.0,820.7266,820.7266,819.7778,820.0845,4020.0
2021-09-09 15:30:00,855.24,855.43,854.07,854.47,6295.0,819.5766,819.7587,818.4554,818.8387,6295.0
2021-09-09 15:35:00,854.31,855.02,854.31,854.91,4577.0,818.6854,819.3658,818.6854,819.2604,4577.0
2021-09-09 15:40:00,855.0,855.44,854.89,855.06,6559.0,819.3466,819.7683,819.2412,819.4041,6559.0
2021-09-09 15:45:00,855.23,855.23,854.35,854.37,4859.0,819.567,819.567,818.7237,818.7429,4859.0
2021-09-09 15:50:00,854.05,854.39,852.94,852.94,3962.0,818.4362,818.762,817.3725,817.3725,3962.0
2021-09-09 15:55:00,853.23,853.86,852.8,853.04,13650.0,817.6504,818.2541,817.2383,817.4683,13650.0
2021-09-10 09:30:00,870.94,874.88,870.06,872.32,46810.0,834.6219,838.3976,833.7786,835.9444,46810.0
2021-09-10 09:35:00,872.24,872.24,868.04,868.4,30371.0,835.8677,835.8677,831.8428,832.1878,30371.0
2021-09-10 09:40:00,868.09,869.82,867.96,869.46,22875.0,831.8908,833.5486,831.7662,833.2036,22875.0
2021-09-10 09:45:00,868.94,872.68,868.94,872.36,31137.0,832.7053,836.2894,832.7053,835.9827,31137.0
2021-09-10 09:50:00,871.89,875.36,871.33,874.65,18689.0,835.5323,838.8576,834.9956,838.1772,18689.0
2021-09-10 09:55:00,874.36,874.72,873.22,873.42,9909.0,837.8993,838.2443,836.8068,836.9985,9909.0
2021-09-10 10:00:00,873.28,873.83,872.18,872.71,8297.0,836.8643,837.3914,835.8102,836.3181,8297.0
2021-09-10 10:05:00,872.64,872.64,870.51,871.84,9112.0,836.251,836.251,834.2098,835.4844,9112.0
2021-09-10 10:10:00,870.88,872.4,870.74,872.4,5101.0,834.5644,836.021,834.4302,836.021,5101.0
2021-09-10 10:15:00,872.08,874.24,871.43,873.84,9250.0,835.7144,837.7843,835.0915,837.401,9250.0
2021-09-10 10:20:00,873.62,873.77,872.29,873.75,4144.0,837.1902,837.3339,835.9156,837.3147,4144.0
2021-09-10 10:25:00,874.1,874.1,872.06,872.06,5720.0,837.6501,837.6501,835.6952,835.6952,5720.0
2021-09-10 10:30:00,871.38,871.38,867.76,868.68,7755.0,835.0436,835.0436,831.5745,832.4562,7755.0
2021-09-10 10:35:00,868.47,868.47,866.26,867.07,5925.0,832.2549,832.2549,830.1371,830.9133,5925.0
2021-09-10 10:40:00,866.9,867.76,865.89,866.96,4020.0,830.7504,831.5745,829.7825,830.8079,4020.0
2021-09-10 10:45:00,866.75,868.1,865.99,866.97,4671.0,830.6066,831.9003,829.8783,830.8175,4671.0
2021-09-10 10:50:00,867.21,869.46,866.77,867.61,5271.0,831.0474,833.2036,830.6258,831.4308,5271.0
2021-09-10 10:55:00,866.5,868.52,864.86,867.86,9819.0,830.3671,832.3028,828.7954,831.6703,9819.0
2021-09-10 11:00:00,867.68,867.84,865.94,866.01,3308.0,831.4979,831.6512,829.8304,829.8975,3308.0
2021-09-10 11:05:00,865.79,867.4,865.7,867.4,3002.0,829.6867,831.2295,829.6004,831.2295,3002.0
2021-09-10 11:10:00,867.28,867.43,866.25,866.8,1569.0,831.1145,831.2583,830.1275,830.6545,1569.0
2021-09-10 11:15:00,866.56,866.87,865.92,865.99,3843.0,830.4246,830.7216,829.8112,829.8783,3843.0
2021-09-10 11:20:00,866.37,866.72,865.39,866.55,2387.0,830.2425,830.5779,829.3033,830.415,2387.0
2021-09-10 11:25:00,867.22,867.73,865.68,865.75,2322.0,831.057,831.5458,829.5813,829.6483,2322.0
2021-09-10 11:30:00,865.63,866.51,865.62,866.38,3100.0,829.5333,830.3766,829.5238,830.2521,3100.0
2021-09-10 11:35:00,866.04,866.1,865.27,865.27,2950.0,829.9262,829.9837,829.1883,829.1883,2950.0
2021-09-10 11:40:00,865.3,866.19,865.3,865.81,1080.0,829.2171,830.07,829.2171,829.7058,1080.0
2021-09-10 11:45:00,866.07,866.79,866.07,866.79,1100.0,829.955,830.645,829.955,830.645,1100.0
2021-09-10 11:50:00,866.56,866.85,866.03,866.63,733.0,830.4246,830.7025,829.9167,830.4916,733.0
2021-09-10 11:55:00,866.62,867.11,866.34,867.07,1330.0,830.4821,830.9516,830.2137,830.9133,1330.0
2021-09-10 12:00:00,866.84,867.66,866.31,867.36,2576.0,830.6929,831.4787,830.185,831.1912,2576.0
2021-09-10 12:05:00,867.38,869.52,867.38,869.26,1300.0,831.2104,833.2611,831.2104,833.012,1300.0
2021-09-10 12:10:00,869.29,869.83,867.96,868.41,2607.0,833.0407,833.5582,831.7662,832.1974,2607.0
2021-09-10 12:15:00,869.0,869.35,868.15,868.15,4300.0,832.7628,833.0982,831.9483,831.9483,4300.0
2021-09-10 12:20:00,868.18,868.87,868.15,868.47,1600.0,831.977,832.6382,831.9483,832.2549,1600.0
2021-09-10 12:25:00,868.05,868.05,866.85,866.85,2220.0,831.8524,831.8524,830.7025,830.7025,2220.0
2021-09-10 12:30:00,866.8,867.11,866.47,866.89,2070.0,830.6545,830.9516,830.3383,830.7408,2070.0
2021-09-10 12:35:00,867.25,868.19,867.25,868.16,1615.0,831.0858,831.9866,831.0858,831.9578,1615.0
2021-09-10 12:40:00,868.11,868.76,867.88,867.88,2906.0,831.9099,832.5328,831.6895,831.6895,2906.0
2021-09-10 12:45:00,868.27,868.32,867.83,867.86,1420.0,832.0632,832.1112,831.6416,831.6703,1420.0
2021-09-10 12:50:00,867.82,867.95,867.59,867.79,700.0,831.632,831.7566,831.4116,831.6033,700.0
2021-09-10 12:55:00,867.83,868.56,867.64,868.15,1150.0,831.6416,832.3412,831.4595,831.9483,1150.0
2021-09-10 13:00:00,868.0,868.38,867.7,867.91,1900.0,831.8045,832.1687,831.517,831.7183,1900.0
2021-09-10 13:05:00,867.88,867.89,866.67,866.9,2604.0,831.6895,831.6991,830.53,830.7504,2604.0
2021-09-10 13:10:00,867.72,868.27,867.31,868.27,3476.0,831.5362,832.0632,831.1433,832.0632,3476.0
2021-09-10 13:15:00,868.34,868.69,867.66,867.66,1327.0,832.1303,832.4657,831.4787,831.4787,1327.0
2021-09-10 13:20:00,867.74,867.75,866.53,867.17,1823.0,831.5553,831.5649,830.3958,831.0091,1823.0
2021-09-10 13:25:00,867.26,867.26,866.91,866.92,700.0,831.0954,831.0954,830.76,830.7695,700.0
2021-09-10 13:30:00,867.25,867.26,866.28,866.84,2326.0,831.0858,831.0954,830.1562,830.6929,2326.0
2021-09-10 13:35:00,866.98,867.0,866.46,866.75,2741.0,830.827,830.8462,830.3287,830.6066,2741.0
2021-09-10 13:40:00,866.95,866.95,866.18,866.44,2880.0,830.7983,830.7983,830.0604,830.3096,2880.0
2021-09-10 13:45:00,866.45,866.45,865.97,865.98,1000.0,830.3191,830.3191,829.8592,829.8687,1000.0
2021-09-10 13:50:00,866.27,866.31,865.27,865.93,3348.0,830.1466,830.185,829.1883,829.8208,3348.0
2021-09-10 13:55:00,866.22,866.26,865.49,865.63,4238.0,830.0987,830.1371,829.3992,829.5333,4238.0
2021-09-10 14:00:00,865.54,866.1,865.34,865.99,2671.0,829.4471,829.9837,829.2554,829.8783,2671.0
2021-09-10 14:05:00,866.14,866.49,866.14,866.44,800.0,830.0221,830.3575,830.0221,830.3096,800.0
2021-09-10 14:10:00,866.34,868.17,866.34,868.06,3036.0,830.2137,831.9674,830.2137,831.862,3036.0
2021-09-10 14:15:00,868.24,869.28,868.24,868.55,3379.0,832.0345,833.0311,832.0345,832.3316,3379.0
2021-09-10 14:20:00,868.55,868.55,867.39,867.8,4752.0,832.3316,832.3316,831.2199,831.6128,4752.0
2021-09-10 14:25:00,866.97,866.97,864.11,864.44,3554.0,830.8175,830.8175,828.0767,828.393,3554.0
2021-09-10 14:30:00,864.0,864.0,862.97,863.63,5010.0,827.9713,827.9713,826.9843,827.6167,5010.0
2021-09-10 14:35:00,863.14,863.63,862.92,863.02,3060.0,827.1472,827.6167,826.9363,827.0322,3060.0
2021-09-10 14:40:00,862.7,864.64,862.35,863.9,2001.0,826.7255,828.5846,826.3901,827.8755,2001.0
2021-09-10 14:45:00,863.37,863.6,863.2,863.6,738.0,827.3676,827.588,827.2047,827.588,738.0
2021-09-10 14:50:00,863.47,864.5,863.47,864.48,600.0,827.4634,828.4505,827.4634,828.4313,600.0
2021-09-10 14:55:00,864.48,864.8,863.9,863.9,1231.0,828.4313,828.7379,827.8755,827.8755,1231.0
2021-09-10 15:00:00,863.63,864.53,863.37,863.92,1689.0,827.6167,828.4792,827.3676,827.8946,1689.0
2021-09-10 15:05:00,864.13,864.58,862.7,862.7,1131.0,828.0959,828.5271,826.7255,826.7255,1131.0
2021-09-10 15:10:00,862.62,862.63,860.96,861.53,1854.0,826.6489,826.6584,825.0581,825.6043,1854.0
2021-09-10 15:15:00,861.62,861.87,860.58,860.58,1600.0,825.6906,825.9301,824.6939,824.6939,1600.0
2021-09-10 15:20:00,860.8,860.81,859.0,860.58,3731.0,824.9047,824.9143,823.1798,824.6939,3731.0
2021-09-10 15:25:00,860.25,861.61,860.25,860.4,1300.0,824.3777,825.681,824.3777,824.5214,1300.0
2021-09-10 15:30:00,860.41,860.72,859.56,860.52,4252.0,824.531,824.8281,823.7165,824.6364,4252.0
2021-09-10 15:35:00,860.47,860.47,859.52,860.4,1368.0,824.5885,824.5885,823.6781,824.5214,1368.0
2021-09-10 15:40:00,860.5,861.11,859.69,861.11,4376.0,824.6173,825.2018,823.841,825.2018,4376.0
2021-09-10 15:45:00,861.06,861.06,858.5,858.65,3200.0,825.1539,825.1539,822.7007,822.8444,3200.0
2021-09-10 15:50:00,858.63,858.99,857.46,857.99,10578.0,822.8252,823.1702,821.704,822.2119,10578.0
2021-09-10 15:55:00,857.72,858.9,857.4,858.71,29043.0,821.9532,823.084,821.6465,822.9019,29043.0
2021-09-13 09:30:00,869.22,869.75,866.64,868.17,33242.0,832.9736,833.4815,830.5012,831.9674,33242.0
2021-09-13 09:35:00,868.55,869.2,866.4,866.42,11279.0,832.3316,832.9545,830.2712,830.2904,11279.0
2021-09-13 09:40:00,866.05,866.11,863.23,864.07,8922.0,829.9358,829.9933,827.2334,828.0384,8922.0
2021-09-13 09:45:00,863.62,864.53,862.88,864.53,13702.0,827.6072,828.4792,826.898,828.4792,13702.0
2021-09-13 09:50:00,864.29,866.68,864.29,866.68,6029.0,828.2492,830.5396,828.2492,830.5396,6029.0
2021-09-13 09:55:00,865.97,866.55,864.76,866.13,9037.0,829.8592,830.415,828.6996,830.0125,9037.0
2021-09-13 10:00:00,866.07,867.5,864.97,866.24,11782.0,829.955,831.3254,828.9009,830.1179,11782.0
2021-09-13 10:05:00,866.32,868.19,866.29,868.05,7131.0,830.1946,831.9866,830.1658,831.8524,7131.0
2021-09-13 10:10:00,867.94,867.94,864.64,864.64,8098.0,831.747,831.747,828.5846,828.5846,8098.0
2021-09-13 10:15:00,864.32,864.98,863.68,864.64,5330.0,828.278,828.9104,827.6647,828.5846,5330.0
2021-09-13 10:20:00,864.99,865.08,861.72,862.36,4529.0,828.92,829.0063,825.7864,826.3997,4529.0
2021-09-13 10:25:00,862.16,863.04,861.52,863.04,3287.0,826.208,827.0513,825.5947,827.0513,3287.0
2021-09-13 10:30:00,862.4,863.32,861.84,862.16,4917.0,826.438,827.3197,825.9014,826.208,4917.0
2021-09-13 10:35:00,862.27,862.45,861.03,862.45,6951.0,826.3134,826.4859,825.1252,826.4859,6951.0
2021-09-13 10:40:00,862.29,862.82,862.03,862.72,3144.0,826.3326,826.8405,826.0835,826.7447,3144.0
2021-09-13 10:45:00,862.9,866.01,862.83,865.79,3652.0,826.9172,829.8975,826.8501,829.6867,3652.0
2021-09-13 10:50:00,865.92,866.14,865.12,865.12,3222.0,829.8112,830.0221,829.0446,829.0446,3222.0
2021-09-13 10:55:00,865.0,865.64,864.48,864.48,6115.0,828.9296,829.5429,828.4313,828.4313,6115.0
2021-09-13 11:00:00,864.71,866.36,864.71,866.36,3796.0,828.6517,830.2329,828.6517,830.2329,3796.0
2021-09-13 11:05:00,866.19,866.95,865.92,866.0,4596.0,830.07,830.7983,829.8112,829.8879,4596.0
2021-09-13 11:10:00,865.92,866.0,863.68,863.68,8009.0,829.8112,829.8879,827.6647,827.6647,8009.0
2021-09-13 11:15:00,863.44,864.72,862.88,864.72,2191.0,827.4347,828.6613,826.898,828.6613,2191.0
2021-09-13 11:20:00,864.88,865.01,863.94,864.48,2349.0,828.8146,828.9392,827.9138,828.4313,2349.0
2021-09-13 11:25:00,864.35,865.4,864.35,865.29,1900.0,828.3067,829.3129,828.3067,829.2075,1900.0
2021-09-13 11:30:00,864.8,868.38,864.77,868.27,25275.0,828.7379,832.1687,828.7092,832.0632,25275.0
2021-09-13 11:35:00,868.22,868.37,866.74,867.44,5406.0,832.0153,832.1591,830.597,831.2679,5406.0
2021-09-13 11:40:00,867.58,868.01,867.35,867.97,1208.0,831.402,831.8141,831.1816,831.7758,1208.0
2021-09-13 11:45:00,868.5,869.44,866.78,866.95,4478.0,832.2837,833.1845,830.6354,830.7983,4478.0
2021-09-13 11:50:00,867.06,867.73,866.43,867.53,1215.0,830.9037,831.5458,830.3,831.3541,1215.0
2021-09-13 11:55:00,868.0,868.2,867.8,868.2,2932.0,831.8045,831.9962,831.6128,831.9962,2932.0
2021-09-13 12:00:00,868.08,868.08,867.05,867.48,1118.0,831.8812,831.8812,830.8941,831.3062,1118.0
2021-09-13 12:05:00,867.63,868.19,867.54,867.98,1500.0,831.4499,831.9866,831.3637,831.7853,1500.0
2021-09-13 12:10:00,867.25,869.58,867.24,869.07,3224.0,831.0858,833.3186,831.0762,832.8299,3224.0
2021-09-13 12:15:00,869.72,870.1,869.27,869.71,3170.0,833.4528,833.8169,833.0215,833.4432,3170.0
2021-09-13 12:20:00,869.86,871.01,869.58,870.92,1396.0,833.5869,834.689,833.3186,834.6027,1396.0
2021-09-13 12:25:00,871.05,871.29,870.54,870.54,1295.0,834.7273,834.9573,834.2386,834.2386,1295.0
2021-09-13 12:30:00,871.3,871.51,871.08,871.5,1300.0,834.9669,835.1681,834.7561,835.1586,1300.0
2021-09-13 12:35:00,870.75,871.94,870.74,871.41,1673.0,834.4398,835.5802,834.4302,835.0723,1673.0
2021-09-13 12:40:00,871.02,871.15,870.32,870.52,1300.0,834.6986,834.8232,834.0278,834.2194,1300.0
2021-09-13 12:45:00,869.94,870.92,869.62,870.63,1945.0,833.6636,834.6027,833.357,834.3248,1945.0
2021-09-13 12:50:00,870.51,871.26,870.51,870.93,2330.0,834.2098,834.9286,834.2098,834.6123,2330.0
2021-09-13 12:55:00,871.19,872.21,870.63,871.58,2000.0,834.8615,835.839,834.3248,835.2352,2000.0
2021-09-13 13:00:00,871.46,871.46,870.11,870.53,1949.0,835.1202,835.1202,833.8265,834.229,1949.0
2021-09-13 13:05:00,870.91,871.99,870.91,871.14,2913.0,834.5932,835.6281,834.5932,834.8136,2913.0
2021-09-13 13:10:00,871.43,871.99,871.05,871.47,764.0,835.0915,835.6281,834.7273,835.1298,764.0
2021-09-13 13:15:00,871.39,871.39,870.76,870.76,1390.0,835.0531,835.0531,834.4494,834.4494,1390.0
2021-09-13 13:20:00,870.13,870.93,869.36,869.37,1600.0,833.8457,834.6123,833.1078,833.1174,1600.0
2021-09-13 13:25:00,868.83,869.15,868.14,868.43,1000.0,832.5999,832.9066,831.9387,832.2166,1000.0
2021-09-13 13:30:00,868.56,868.72,867.68,868.42,1000.0,832.3412,832.4945,831.4979,832.207,1000.0
2021-09-13 13:35:00,868.44,868.44,867.34,867.35,1117.0,832.2262,832.2262,831.172,831.1816,1117.0
2021-09-13 13:40:00,867.3,867.63,866.39,866.39,700.0,831.1337,831.4499,830.2616,830.2616,700.0
2021-09-13 13:45:00,866.12,867.8,865.61,867.8,3375.0,830.0029,831.6128,829.5142,831.6128,3375.0
2021-09-13 13:50:00,867.35,867.5,866.73,867.11,1900.0,831.1816,831.3254,830.5875,830.9516,1900.0
2021-09-13 13:55:00,865.75,866.99,865.75,866.99,1900.0,829.6483,830.8366,829.6483,830.8366,1900.0
2021-09-13 14:00:00,866.54,868.1,865.7,866.14,7954.0,830.4054,831.9003,829.6004,830.0221,7954.0
2021-09-13 14:05:00,866.01,867.6,866.01,867.6,3700.0,829.8975,831.4212,829.8975,831.4212,3700.0
2021-09-13 14:10:00,867.12,867.12,865.23,865.49,3219.0,830.9612,830.9612,829.15,829.3992,3219.0
2021-09-13 14:15:00,865.42,865.62,863.72,864.76,4110.0,829.3321,829.5238,827.703,828.6996,4110.0
2021-09-13 14:20:00,865.41,865.42,864.25,864.45,2163.0,829.3225,829.3321,828.2109,828.4025,2163.0
2021-09-13 14:25:00,864.54,864.55,863.76,864.3,2071.0,828.4888,828.4984,827.7413,828.2588,2071.0
2021-09-13 14:30:00,864.2,864.59,863.75,864.38,2940.0,828.163,828.5367,827.7317,828.3355,2940.0
2021-09-13 14:35:00,864.22,864.22,862.87,862.87,900.0,828.1821,828.1821,826.8884,826.8884,900.0
2021-09-13 14:40:00,862.79,864.25,862.77,864.25,820.0,826.8118,828.2109,826.7926,828.2109,820.0
2021-09-13 14:45:00,864.07,865.07,864.07,864.71,1945.0,828.0384,828.9967,828.0384,828.6517,1945.0
2021-09-13 14:50:00,864.6,864.92,863.83,864.56,1000.0,828.5463,828.8529,827.8084,828.508,1000.0
2021-09-13 14:55:00,864.4,865.74,864.17,865.33,3176.0,828.3546,829.6387,828.1342,829.2458,3176.0
2021-09-13 15:00:00,864.84,865.09,863.54,863.89,800.0,828.7763,829.0159,827.5305,827.8659,800.0
2021-09-13 15:05:00,863.23,865.22,863.2,865.13,2861.0,827.2334,829.1404,827.2047,829.0542,2861.0
2021-09-13 15:10:00,866.7,866.7,865.94,866.28,1000.0,830.5587,830.5587,829.8304,830.1562,1000.0
2021-09-13 15:15:00,866.22,866.92,865.96,866.4,1900.0,830.0987,830.7695,829.8496,830.2712,1900.0
2021-09-13 15:20:00,866.63,868.5,866.63,868.5,1100.0,830.4916,832.2837,830.4916,832.2837,1100.0
2021-09-13 15:25:00,868.11,869.21,867.95,869.21,2100.0,831.9099,832.9641,831.7566,832.9641,2100.0
2021-09-13 15:30:00,868.95,869.42,868.95,869.26,1150.0,832.7149,833.1653,832.7149,833.012,1150.0
2021-09-13 15:35:00,869.44,869.44,868.63,868.63,400.0,833.1845,833.1845,832.4082,832.4082,400.0
2021-09-13 15:40:00,868.63,868.89,868.55,868.75,1700.0,832.4082,832.6574,832.3316,832.5232,1700.0
2021-09-13 15:45:00,868.16,869.16,867.24,867.59,1605.0,831.9578,832.9161,831.0762,831.4116,1605.0
2021-09-13 15:50:00,867.69,870.03,867.68,870.03,4005.0,831.5074,833.7499,831.4979,833.7499,4005.0
2021-09-13 15:55:00,869.63,871.74,869.33,871.74,16852.0,833.3665,835.3885,833.079,835.3885,16852.0
2021-09-14 09:30:00,884.22,887.8,882.8,883.48,46360.0,847.3481,850.7788,845.9873,846.639,46360.0
2021-09-14 09:35:00,883.71,886.88,883.61,885.07,10351.0,846.8594,849.8972,846.7636,848.1627,10351.0
2021-09-14 09:40:00,885.49,886.88,885.2,885.45,9161.0,848.5652,849.8972,848.2873,848.5268,9161.0
2021-09-14 09:45:00,885.43,886.64,884.8,886.31,9661.0,848.5077,849.6672,847.9039,849.351,9661.0
2021-09-14 09:50:00,886.51,886.86,884.78,884.79,19490.0,849.5426,849.878,847.8848,847.8944,19490.0
2021-09-14 09:55:00,884.78,885.43,883.24,883.32,16870.0,847.8848,848.5077,846.409,846.4857,16870.0
2021-09-14 10:00:00,883.0,883.04,879.68,882.14,13473.0,846.179,846.2173,842.9975,845.3549,13473.0
2021-09-14 10:05:00,882.63,885.07,882.52,883.89,12377.0,845.8244,848.1627,845.719,847.0319,12377.0
2021-09-14 10:10:00,883.94,884.0,880.8,881.24,13601.0,847.0798,847.1373,844.0707,844.4924,13601.0
2021-09-14 10:15:00,881.52,884.39,881.52,884.39,7492.0,844.7607,847.511,844.7607,847.511,7492.0
2021-09-14 10:20:00,884.4,885.27,883.2,883.23,13098.0,847.5206,848.3544,846.3707,846.3994,13098.0
2021-09-14 10:25:00,883.2,884.61,883.2,884.6,4899.0,846.3707,847.7219,846.3707,847.7123,4899.0
2021-09-14 10:30:00,884.45,885.28,883.84,884.88,4656.0,847.5685,848.3639,846.984,847.9806,4656.0
2021-09-14 10:35:00,885.28,885.84,883.22,883.22,1759.0,848.3639,848.9006,846.3898,846.3898,1759.0
2021-09-14 10:40:00,882.96,885.28,882.96,884.95,1397.0,846.1407,848.3639,846.1407,848.0477,1397.0
2021-09-14 10:45:00,885.1,885.1,883.14,883.48,3050.0,848.1914,848.1914,846.3132,846.639,3050.0
2021-09-14 10:50:00,883.39,884.0,882.85,883.71,2590.0,846.5527,847.1373,846.0353,846.8594,2590.0
2021-09-14 10:55:00,883.44,884.65,883.0,884.65,2160.0,846.6007,847.7602,846.179,847.7602,2160.0
2021-09-14 11:00:00,885.19,886.31,885.19,886.0,4747.0,848.2777,849.351,848.2777,849.0539,4747.0
2021-09-14 11:05:00,886.15,887.14,885.6,886.8,10868.0,849.1977,850.1464,848.6706,849.8205,10868.0
2021-09-14 11:10:00,886.77,887.17,886.5,886.96,4843.0,849.7918,850.1751,849.5331,849.9739,4843.0
2021-09-14 11:15:00,886.93,887.75,886.72,886.76,7676.0,849.9451,850.7309,849.7439,849.7822,7676.0
2021-09-14 11:20:00,886.76,890.0,886.76,890.0,6814.0,849.7822,852.8871,849.7822,852.8871,6814.0
2021-09-14 11:25:00,890.08,890.4,889.63,889.83,9588.0,852.9638,853.2704,852.5325,852.7242,9588.0
2021-09-14 11:30:00,889.92,891.38,889.79,890.23,24937.0,852.8104,854.2096,852.6859,853.1075,24937.0
2021-09-14 11:35:00,890.6,893.54,890.26,893.25,15418.0,853.4621,856.2795,853.1363,856.0016,15418.0
2021-09-14 11:40:00,893.57,894.37,892.63,892.92,9856.0,856.3082,857.0749,855.4074,855.6853,9856.0
2021-09-14 11:45:00,892.3,892.3,891.15,891.15,4091.0,855.0912,855.0912,853.9892,853.9892,4091.0
2021-09-14 11:50:00,891.49,892.1,890.84,890.84,2022.0,854.315,854.8995,853.6921,853.6921,2022.0
2021-09-14 11:55:00,891.0,892.96,890.82,892.96,7355.0,853.8454,855.7237,853.6729,855.7237,7355.0
2021-09-14 12:00:00,892.96,895.93,892.96,894.23,23777.0,855.7237,858.5698,855.7237,856.9407,23777.0
2021-09-14 12:05:00,894.57,894.71,893.46,893.9,2439.0,857.2665,857.4007,856.2028,856.6245,2439.0
2021-09-14 12:10:00,893.75,893.75,892.34,892.97,2250.0,856.4807,856.4807,855.1295,855.7333,2250.0
2021-09-14 12:15:00,893.91,893.94,893.5,893.5,1290.0,856.6341,856.6628,856.2412,856.2412,1290.0
2021-09-14 12:20:00,893.15,894.98,893.15,894.98,6296.0,855.9058,857.6594,855.9058,857.6594,6296.0
2021-09-14 12:25:00,894.98,894.98,893.56,894.18,4725.0,857.6594,857.6594,856.2987,856.8928,4725.0
2021-09-14 12:30:00,894.33,894.33,893.32,894.06,4861.0,857.0365,857.0365,856.0687,856.7778,4861.0
2021-09-14 12:35:00,893.88,894.05,892.81,893.05,2560.0,856.6053,856.7682,855.5799,855.8099,2560.0
2021-09-14 12:40:00,892.15,892.29,890.55,890.85,7502.0,854.9475,855.0816,853.4142,853.7017,7502.0
2021-09-14 12:45:00,890.32,890.47,889.06,889.27,2728.0,853.1938,853.3375,851.9863,852.1876,2728.0
2021-09-14 12:50:00,889.3,890.06,888.01,890.05,2000.0,852.2163,852.9446,850.9801,852.935,2000.0
2021-09-14 12:55:00,890.48,890.85,890.06,890.22,1148.0,853.3471,853.7017,852.9446,853.0979,1148.0
2021-09-14 13:00:00,890.94,891.24,890.07,890.07,2400.0,853.7879,854.0754,852.9542,852.9542,2400.0
2021-09-14 13:05:00,889.7,890.25,887.84,887.84,10746.0,852.5996,853.1267,850.8172,850.8172,10746.0
2021-09-14 13:10:00,887.85,888.67,887.41,888.05,3746.0,850.8268,851.6126,850.4051,851.0184,3746.0
2021-09-14 13:15:00,888.31,889.46,888.31,889.46,500.0,851.2676,852.3696,851.2676,852.3696,500.0
2021-09-14 13:20:00,889.9,890.66,889.64,890.28,5358.0,852.7913,853.5196,852.5421,853.1554,5358.0
2021-09-14 13:25:00,889.68,890.71,888.5,888.5,7980.0,852.5805,853.5675,851.4497,851.4497,7980.0
2021-09-14 13:30:00,888.75,888.75,886.51,887.01,8794.0,851.6892,851.6892,849.5426,850.0218,8794.0
2021-09-14 13:35:00,886.73,889.31,886.38,888.65,7261.0,849.7535,852.2259,849.4181,851.5934,7261.0
2021-09-14 13:40:00,889.15,890.79,889.15,890.56,2500.0,852.0726,853.6442,852.0726,853.4238,2500.0
2021-09-14 13:45:00,890.78,890.78,889.86,890.34,1300.0,853.6346,853.6346,852.7529,853.2129,1300.0
2021-09-14 13:50:00,890.35,892.62,890.31,892.19,13998.0,853.2225,855.3979,853.1842,854.9858,13998.0
2021-09-14 13:55:00,892.38,892.43,891.67,891.77,1747.0,855.1679,855.2158,854.4875,854.5833,1747.0
2021-09-14 14:00:00,890.37,891.62,890.36,891.05,1955.0,853.2417,854.4396,853.2321,853.8933,1955.0
2021-09-14 14:05:00,891.17,891.75,890.59,890.6,3185.0,854.0083,854.5641,853.4525,853.4621,3185.0
2021-09-14 14:10:00,891.0,891.1,889.82,890.04,3673.0,853.8454,853.9412,852.7146,852.9254,3673.0
2021-09-14 14:15:00,889.53,890.04,889.19,889.89,2485.0,852.4367,852.9254,852.1109,852.7817,2485.0
2021-09-14 14:20:00,889.41,889.44,888.34,889.15,1813.0,852.3217,852.3505,851.2963,852.0726,1813.0
2021-09-14 14:25:00,888.92,889.53,888.69,889.25,2197.0,851.8521,852.4367,851.6317,852.1684,2197.0
2021-09-14 14:30:00,888.78,889.45,888.65,888.86,4150.0,851.718,852.36,851.5934,851.7946,4150.0
2021-09-14 14:35:00,888.74,888.74,887.94,888.5,2300.0,851.6797,851.6797,850.913,851.4497,2300.0
2021-09-14 14:40:00,888.44,889.0,888.28,888.29,1600.0,851.3922,851.9288,851.2388,851.2484,1600.0
2021-09-14 14:45:00,888.19,888.65,886.37,886.37,4142.0,851.1526,851.5934,849.4085,849.4085,4142.0
2021-09-14 14:50:00,886.37,887.45,885.78,886.65,3889.0,849.4085,850.4434,848.8431,849.6768,3889.0
2021-09-14 14:55:00,886.04,887.7,886.04,887.7,700.0,849.0922,850.683,849.0922,850.683,700.0
2021-09-14 15:00:00,887.5,887.72,886.25,887.31,2336.0,850.4914,850.7022,849.2935,850.3093,2336.0
2021-09-14 15:05:00,887.4,888.96,887.24,887.24,4108.0,850.3955,851.8905,850.2422,850.2422,4108.0
2021-09-14 15:10:00,887.4,888.44,887.05,887.05,1199.0,850.3955,851.3922,850.0601,850.0601,1199.0
2021-09-14 15:15:00,887.05,887.16,885.82,885.82,1469.0,850.0601,850.1655,848.8814,848.8814,1469.0
2021-09-14 15:20:00,886.31,887.31,886.31,886.94,800.0,849.351,850.3093,849.351,849.9547,800.0
2021-09-14 15:25:00,886.55,888.99,886.46,888.28,7700.0,849.581,851.9192,849.4947,851.2388,7700.0
2021-09-14 15:30:00,888.24,888.51,887.36,888.51,2893.0,851.2005,851.4592,850.3572,851.4592,2893.0
2021-09-14 15:35:00,888.05,888.5,887.55,888.5,1600.0,851.0184,851.4497,850.5393,851.4497,1600.0
2021-09-14 15:40:00,888.49,888.63,887.64,887.85,3086.0,851.4401,851.5742,850.6255,850.8268,3086.0
2021-09-14 15:45:00,887.84,888.92,887.61,888.02,4415.0,850.8172,851.8521,850.5968,850.9897,4415.0
2021-09-14 15:50:00,888.17,888.78,887.61,888.04,14476.0,851.1334,851.718,850.5968,851.0088,14476.0
2021-09-14 15:55:00,888.56,888.59,887.57,887.59,32367.0,851.5072,851.5359,850.5584,850.5776,32367.0
2021-09-15 09:30:00,886.99,887.0,884.16,885.55,37983.0,850.0026,850.0122,847.2906,848.6227,37983.0
2021-09-15 09:35:00,885.38,885.6,883.95,885.27,10272.0,848.4598,848.6706,847.0894,848.3544,10272.0
2021-09-15 09:40:00,884.89,885.44,881.83,882.32,19794.0,847.9902,848.5173,845.0578,845.5274,19794.0
2021-09-15 09:45:00,882.45,885.3,882.44,885.3,15779.0,845.6519,848.3831,845.6424,848.3831,15779.0
2021-09-15 09:50:00,885.08,886.07,883.0,883.43,12881.0,848.1723,849.121,846.179,846.5911,12881.0
2021-09-15 09:55:00,883.04,885.66,882.36,885.66,8254.0,846.2173,848.7281,845.5657,848.7281,8254.0
2021-09-15 10:00:00,885.87,887.44,884.8,887.17,13758.0,848.9293,850.4339,847.9039,850.1751,13758.0
2021-09-15 10:05:00,887.18,887.52,885.24,885.76,9824.0,850.1847,850.5105,848.3256,848.8239,9824.0
2021-09-15 10:10:00,885.45,885.56,882.24,883.0,8364.0,848.5268,848.6323,845.4507,846.179,8364.0
2021-09-15 10:15:00,882.63,882.96,881.68,882.0,6528.0,845.8244,846.1407,844.9141,845.2207,6528.0
2021-09-15 10:20:00,882.96,882.96,881.5,881.55,3544.0,846.1407,846.1407,844.7416,844.7895,3544.0
2021-09-15 10:25:00,881.24,881.44,880.35,880.61,5286.0,844.4924,844.6841,843.6395,843.8887,5286.0
2021-09-15 10:30:00,880.48,881.7,879.44,881.7,9788.0,843.7641,844.9332,842.7675,844.9332,9788.0
2021-09-15 10:35:00,881.94,883.97,881.84,883.44,8954.0,845.1632,847.1086,845.0674,846.6007,8954.0
2021-09-15 10:40:00,883.52,883.52,881.16,881.6,4044.0,846.6773,846.6773,844.4157,844.8374,4044.0
2021-09-15 10:45:00,881.82,881.82,880.4,881.56,2217.0,845.0482,845.0482,843.6874,844.7991,2217.0
2021-09-15 10:50:00,881.28,881.75,880.31,880.31,5660.0,844.5307,844.9811,843.6012,843.6012,5660.0
2021-09-15 10:55:00,880.38,882.32,879.76,880.8,13960.0,843.6683,845.5274,843.0741,844.0707,13960.0
2021-09-15 11:00:00,880.87,882.01,880.38,881.92,8225.0,844.1378,845.2303,843.6683,845.144,8225.0
2021-09-15 11:05:00,881.6,882.8,881.6,882.26,7066.0,844.8374,845.9873,844.8374,845.4699,7066.0
2021-09-15 11:10:00,881.84,882.15,880.53,880.53,5880.0,845.0674,845.3645,843.812,843.812,5880.0
2021-09-15 11:15:00,880.4,881.45,880.22,881.34,3707.0,843.6874,844.6936,843.5149,844.5882,3707.0
2021-09-15 11:20:00,881.36,882.26,881.36,882.26,6977.0,844.6074,845.4699,844.6074,845.4699,6977.0
2021-09-15 11:25:00,882.27,882.46,881.63,881.86,2300.0,845.4794,845.6615,844.8661,845.0865,2300.0
2021-09-15 11:30:00,882.02,882.26,880.2,880.3,9995.0,845.2399,845.4699,843.4958,843.5916,9995.0
2021-09-15 11:35:00,880.22,882.59,880.22,881.53,2365.0,843.5149,845.7861,843.5149,844.7703,2365.0
2021-09-15 11:40:00,881.74,882.24,881.74,882.13,900.0,844.9716,845.4507,844.9716,845.3453,900.0
2021-09-15 11:45:00,881.97,882.08,881.87,881.99,605.0,845.192,845.2974,845.0961,845.2111,605.0
2021-09-15 11:50:00,882.22,882.5,881.74,881.75,876.0,845.4315,845.6999,844.9716,844.9811,876.0
2021-09-15 11:55:00,882.13,883.42,882.1,883.28,2350.0,845.3453,846.5815,845.3165,846.4473,2350.0
2021-09-15 12:00:00,883.44,883.58,883.02,883.58,1505.0,846.6007,846.7348,846.1982,846.7348,1505.0
2021-09-15 12:05:00,883.03,883.51,882.72,883.25,1283.0,846.2078,846.6677,845.9107,846.4186,1283.0
2021-09-15 12:10:00,883.32,883.32,881.36,881.43,3699.0,846.4857,846.4857,844.6074,844.6745,3699.0
2021-09-15 12:15:00,881.5,881.74,880.41,880.41,3005.0,844.7416,844.9716,843.697,843.697,3005.0
2021-09-15 12:20:00,880.65,882.16,880.26,882.16,2300.0,843.927,845.374,843.5533,845.374,2300.0
2021-09-15 12:25:00,882.47,883.0,882.46,882.81,1200.0,845.6711,846.179,845.6615,845.9969,1200.0
2021-09-15 12:30:00,882.46,884.67,882.46,884.19,2405.0,845.6615,847.7794,845.6615,847.3194,2405.0
2021-09-15 12:35:00,884.35,884.8,883.81,883.81,1132.0,847.4727,847.9039,846.9552,846.9552,1132.0
2021-09-15 12:40:00,884.47,886.36,884.46,886.26,2818.0,847.5877,849.3989,847.5781,849.3031,2818.0
2021-09-15 12:45:00,885.08,885.9,884.53,885.9,1943.0,848.1723,848.9581,847.6452,848.9581,1943.0
2021-09-15 12:50:00,885.58,886.25,885.38,885.38,500.0,848.6514,849.2935,848.4598,848.4598,500.0
2021-09-15 12:55:00,885.89,886.66,885.57,886.56,5623.0,848.9485,849.6864,848.6418,849.5906,5623.0
2021-09-15 13:00:00,886.79,886.79,884.88,885.5,1349.0,849.811,849.811,847.9806,848.5748,1349.0
2021-09-15 13:05:00,885.79,885.98,885.05,885.13,1994.0,848.8527,849.0347,848.1435,848.2202,1994.0
2021-09-15 13:10:00,885.45,885.6,885.0,885.6,1838.0,848.5268,848.6706,848.0956,848.6706,1838.0
2021-09-15 13:15:00,885.62,886.15,885.62,886.15,1083.0,848.6898,849.1977,848.6898,849.1977,1083.0
2021-09-15 13:20:00,885.8,886.07,885.26,885.26,5349.0,848.8622,849.121,848.3448,848.3448,5349.0
2021-09-15 13:25:00,885.4,886.18,885.21,886.18,2300.0,848.4789,849.2264,848.2969,849.2264,2300.0
2021-09-15 13:30:00,886.32,886.32,885.3,885.74,1543.0,849.3606,849.3606,848.3831,848.8048,1543.0
2021-09-15 13:35:00,885.9,885.9,884.84,885.05,3149.0,848.9581,848.9581,847.9423,848.1435,3149.0
2021-09-15 13:40:00,884.84,885.11,884.51,885.03,2400.0,847.9423,848.201,847.626,848.1244,2400.0
2021-09-15 13:45:00,885.02,885.21,885.0,885.0,1300.0,848.1148,848.2969,848.0956,848.0956,1300.0
2021-09-15 13:50:00,884.87,886.25,884.87,886.25,3717.0,847.971,849.2935,847.971,849.2935,3717.0
2021-09-15 13:55:00,885.87,886.13,885.11,885.11,1600.0,848.9293,849.1785,848.201,848.201,1600.0
2021-09-15 14:00:00,886.36,886.36,886.1,886.1,200.0,849.3989,849.3989,849.1497,849.1497,200.0
2021-09-15 14:05:00,886.12,887.53,885.87,887.18,2750.0,849.1689,850.5201,848.9293,850.1847,2750.0
2021-09-15 14:10:00,887.53,887.53,886.24,886.5,2954.0,850.5201,850.5201,849.2839,849.5331,2954.0
2021-09-15 14:15:00,886.46,887.01,886.37,886.44,1200.0,849.4947,850.0218,849.4085,849.4756,1200.0
2021-09-15 14:20:00,886.69,886.79,886.36,886.79,2242.0,849.7151,849.811,849.3989,849.811,2242.0
2021-09-15 14:25:00,886.83,886.96,886.51,886.51,600.0,849.8493,849.9739,849.5426,849.5426,600.0
2021-09-15 14:30:00,886.75,887.12,886.09,887.12,3400.0,849.7726,850.1272,849.1402,850.1272,3400.0
2021-09-15 14:35:00,886.95,887.47,886.24,886.38,4683.0,849.9643,850.4626,849.2839,849.4181,4683.0
2021-09-15 14:40:00,886.19,886.27,885.2,885.31,800.0,849.236,849.3127,848.2873,848.3927,800.0
2021-09-15 14:45:00,885.53,886.99,885.53,886.99,1200.0,848.6035,850.0026,848.6035,850.0026,1200.0
2021-09-15 14:50:00,886.8,887.19,886.43,887.19,800.0,849.8205,850.1943,849.466,850.1943,800.0
2021-09-15 14:55:00,887.24,888.04,886.91,887.34,7104.0,850.2422,851.0088,849.926,850.338,7104.0
2021-09-15 15:00:00,887.79,887.79,887.26,887.26,400.0,850.7693,850.7693,850.2614,850.2614,400.0
2021-09-15 15:05:00,887.41,887.93,886.92,887.84,2509.0,850.4051,850.9034,849.9355,850.8172,2509.0
2021-09-15 15:10:00,887.88,888.02,887.72,887.94,2692.0,850.8555,850.9897,850.7022,850.913,2692.0
2021-09-15 15:15:00,887.92,887.93,887.08,887.75,3685.0,850.8938,850.9034,850.0889,850.7309,3685.0
2021-09-15 15:20:00,887.69,887.69,886.87,887.08,1630.0,850.6734,850.6734,849.8876,850.0889,1630.0
2021-09-15 15:25:00,887.26,887.81,887.24,887.48,5943.0,850.2614,850.7884,850.2422,850.4722,5943.0
2021-09-15 15:30:00,887.36,887.92,887.35,887.36,1942.0,850.3572,850.8938,850.3476,850.3572,1942.0
2021-09-15 15:35:00,887.36,887.93,887.26,887.93,1812.0,850.3572,850.9034,850.2614,850.9034,1812.0
2021-09-15 15:40:00,887.97,888.42,887.61,888.14,4803.0,850.9418,851.373,850.5968,851.1047,4803.0
2021-09-15 15:45:00,888.31,888.54,888.01,888.11,4033.0,851.2676,851.488,850.9801,851.0759,4033.0
2021-09-15 15:50:00,888.22,889.06,888.0,888.86,15509.0,851.1813,851.9863,850.9705,851.7946,15509.0
2021-09-15 15:55:00,888.86,890.01,888.43,889.58,20709.0,851.7946,852.8967,851.3826,852.4846,20709.0
2021-09-16 09:30:00,877.14,879.76,875.44,879.66,39614.0,840.5634,843.0741,838.9343,842.9783,39614.0
2021-09-16 09:35:00,879.48,880.42,876.78,876.78,14798.0,842.8058,843.7066,840.2184,840.2184,14798.0
2021-09-16 09:40:00,877.01,878.47,876.18,876.68,7616.0,840.4388,841.8379,839.6434,840.1226,7616.0
2021-09-16 09:45:00,877.28,878.06,876.33,876.33,8318.0,840.6975,841.445,839.7871,839.7871,8318.0
2021-09-16 09:50:00,876.08,877.99,875.52,876.45,7951.0,839.5476,841.3779,839.0109,839.9021,7951.0
2021-09-16 09:55:00,876.0,881.2,876.0,880.92,8590.0,839.4709,844.4541,839.4709,844.1857,8590.0
2021-09-16 10:00:00,880.84,881.18,877.88,878.01,9710.0,844.1091,844.4349,841.2725,841.3971,9710.0
2021-09-16 10:05:00,877.71,882.23,877.71,882.13,9112.0,841.1096,845.4411,841.1096,845.3453,9112.0
2021-09-16 10:10:00,881.55,882.37,881.11,881.59,3226.0,844.7895,845.5753,844.3678,844.8278,3226.0
2021-09-16 10:15:00,880.87,881.79,879.66,880.4,4396.0,844.1378,845.0195,842.9783,843.6874,4396.0
2021-09-16 10:20:00,880.75,883.2,879.6,883.19,5222.0,844.0228,846.3707,842.9208,846.3611,5222.0
2021-09-16 10:25:00,883.0,884.64,882.61,884.41,5216.0,846.179,847.7506,845.8053,847.5302,5216.0
2021-09-16 10:30:00,884.0,884.8,883.05,884.16,4577.0,847.1373,847.9039,846.2269,847.2906,4577.0
2021-09-16 10:35:00,884.0,884.8,883.45,884.52,3246.0,847.1373,847.9039,846.6102,847.6356,3246.0
2021-09-16 10:40:00,884.28,884.55,882.96,883.66,5345.0,847.4056,847.6644,846.1407,846.8115,5345.0
2021-09-16 10:45:00,883.35,884.56,883.35,883.66,3114.0,846.5144,847.674,846.5144,846.8115,3114.0
2021-09-16 10:50:00,883.36,883.36,879.6,879.92,5096.0,846.524,846.524,842.9208,843.2274,5096.0
2021-09-16 10:55:00,879.61,880.94,879.0,880.68,4628.0,842.9304,844.2049,842.3458,843.9558,4628.0
2021-09-16 11:00:00,880.68,882.95,880.68,881.52,11526.0,843.9558,846.1311,843.9558,844.7607,11526.0
2021-09-16 11:05:00,881.87,882.26,880.34,880.8,11097.0,845.0961,845.4699,843.6299,844.0707,11097.0
2021-09-16 11:10:00,880.62,881.83,880.17,880.17,11160.0,843.8983,845.0578,843.467,843.467,11160.0
2021-09-16 11:15:00,880.08,880.24,877.51,877.78,11217.0,843.3808,843.5341,840.9179,841.1767,11217.0
2021-09-16 11:20:00,877.54,878.52,876.52,878.52,11947.0,840.9467,841.8858,839.9692,841.8858,11947.0
2021-09-16 11:25:00,878.66,879.99,878.51,879.28,9674.0,842.02,843.2945,841.8762,842.6141,9674.0
2021-09-16 11:30:00,879.82,880.44,878.9,879.71,14473.0,843.1316,843.7258,842.25,843.0262,14473.0
2021-09-16 11:35:00,879.71,881.76,879.09,881.36,2782.0,843.0262,844.9907,842.4321,844.6074,2782.0
2021-09-16 11:40:00,881.01,882.97,881.01,882.58,8962.0,844.272,846.1503,844.272,845.7765,8962.0
2021-09-16 11:45:00,882.71,883.03,882.0,883.03,5007.0,845.9011,846.2078,845.2207,846.2078,5007.0
2021-09-16 11:50:00,883.18,883.82,882.94,883.5,2600.0,846.3515,846.9648,846.1215,846.6582,2600.0
2021-09-16 11:55:00,883.28,884.69,882.88,884.55,2380.0,846.4473,847.7985,846.064,847.6644,2380.0
2021-09-16 12:00:00,885.0,885.0,883.94,884.32,2020.0,848.0956,848.0956,847.0798,847.444,2020.0
2021-09-16 12:05:00,884.7,885.73,884.62,885.16,4027.0,847.8081,848.7952,847.7315,848.2489,4027.0
2021-09-16 12:10:00,884.43,885.64,884.43,885.63,3425.0,847.5494,848.7089,847.5494,848.6993,3425.0
2021-09-16 12:15:00,885.03,885.76,884.57,884.6,1725.0,848.1244,848.8239,847.6835,847.7123,1725.0
2021-09-16 12:20:00,884.77,885.18,884.74,885.18,600.0,847.8752,848.2681,847.8465,848.2681,600.0
2021-09-16 12:25:00,885.22,885.22,883.55,883.55,1716.0,848.3064,848.3064,846.7061,846.7061,1716.0
2021-09-16 12:30:00,883.45,883.45,883.45,883.45,100.0,846.6102,846.6102,846.6102,846.6102,100.0
2021-09-16 12:35:00,883.95,884.63,883.91,884.48,2502.0,847.0894,847.741,847.0511,847.5973,2502.0
2021-09-16 12:40:00,883.93,884.79,883.74,884.55,4100.0,847.0702,847.8944,846.8882,847.6644,4100.0
2021-09-16 12:45:00,884.61,886.0,884.6,885.83,9069.0,847.7219,849.0539,847.7123,848.891,9069.0
2021-09-16 12:50:00,886.15,886.64,885.88,885.91,9500.0,849.1977,849.6672,848.9389,848.9677,9500.0
2021-09-16 12:55:00,885.53,886.32,885.53,886.32,2068.0,848.6035,849.3606,848.6035,849.3606,2068.0
2021-09-16 13:00:00,885.87,885.87,885.32,885.32,400.0,848.9293,848.9293,848.4023,848.4023,400.0
2021-09-16 13:05:00,885.0,885.0,883.84,883.89,6457.0,848.0956,848.0956,846.984,847.0319,6457.0
2021-09-16 13:10:00,883.96,884.98,883.63,883.65,5311.0,847.099,848.0764,846.7827,846.8019,5311.0
2021-09-16 13:15:00,883.68,883.68,882.09,883.59,4743.0,846.8307,846.8307,845.307,846.7444,4743.0
2021-09-16 13:20:00,883.54,884.23,883.03,884.18,6940.0,846.6965,847.3577,846.2078,847.3098,6940.0
2021-09-16 13:25:00,884.36,884.67,884.07,884.67,515.0,847.4823,847.7794,847.2044,847.7794,515.0
2021-09-16 13:30:00,884.68,884.79,883.62,884.21,1654.0,847.789,847.8944,846.7732,847.3386,1654.0
2021-09-16 13:35:00,883.85,883.85,883.35,883.45,1315.0,846.9936,846.9936,846.5144,846.6102,1315.0
2021-09-16 13:40:00,883.73,884.75,883.73,884.52,1929.0,846.8786,847.856,846.8786,847.6356,1929.0
2021-09-16 13:45:00,884.14,884.32,883.4,884.31,1500.0,847.2715,847.444,846.5623,847.4344,1500.0
2021-09-16 13:50:00,884.32,886.5,884.01,886.46,2430.0,847.444,849.5331,847.1469,849.4947,2430.0
2021-09-16 13:55:00,886.28,887.01,885.71,885.94,3815.0,849.3222,850.0218,848.776,848.9964,3815.0
2021-09-16 14:00:00,885.67,886.01,884.88,885.65,3114.0,848.7377,849.0635,847.9806,848.7185,3114.0
2021-09-16 14:05:00,885.49,885.78,884.74,885.78,868.0,848.5652,848.8431,847.8465,848.8431,868.0
2021-09-16 14:10:00,886.36,886.92,886.36,886.92,954.0,849.3989,849.9355,849.3989,849.9355,954.0
2021-09-16 14:15:00,886.54,886.54,885.77,886.08,2331.0,849.5714,849.5714,848.8335,849.1306,2331.0
2021-09-16 14:20:00,886.37,886.81,886.29,886.75,2344.0,849.4085,849.8301,849.3318,849.7726,2344.0
2021-09-16 14:25:00,886.87,886.89,885.51,885.51,3341.0,849.8876,849.9068,848.5843,848.5843,3341.0
2021-09-16 14:30:00,885.73,885.73,885.23,885.51,1057.0,848.7952,848.7952,848.316,848.5843,1057.0
2021-09-16 14:35:00,885.31,885.61,885.31,885.42,868.0,848.3927,848.6802,848.3927,848.4981,868.0
2021-09-16 14:40:00,885.04,885.04,884.88,884.91,800.0,848.1339,848.1339,847.9806,848.0094,800.0
2021-09-16 14:45:00,884.82,885.1,884.64,884.95,2976.0,847.9231,848.1914,847.7506,848.0477,2976.0
2021-09-16 14:50:00,885.1,885.99,884.68,885.94,2200.0,848.1914,849.0443,847.789,848.9964,2200.0
2021-09-16 14:55:00,886.1,886.11,885.66,886.0,1167.0,849.1497,849.1593,848.7281,849.0539,1167.0
2021-09-16 15:00:00,885.66,885.96,884.86,885.67,3106.0,848.7281,849.0156,847.9614,848.7377,3106.0
2021-09-16 15:05:00,885.69,887.3,885.68,886.83,1703.0,848.7568,850.2997,848.7473,849.8493,1703.0
2021-09-16 15:10:00,887.75,889.79,887.75,889.44,7123.0,850.7309,852.6859,850.7309,852.3505,7123.0
2021-09-16 15:15:00,889.35,889.75,887.85,888.01,2438.0,852.2642,852.6475,850.8268,850.9801,2438.0
2021-09-16 15:20:00,888.0,888.95,888.0,888.07,3706.0,850.9705,851.8809,850.9705,851.0376,3706.0
2021-09-16 15:25:00,888.38,888.53,887.01,887.01,4523.0,851.3347,851.4784,850.0218,850.0218,4523.0
2021-09-16 15:30:00,886.69,887.54,886.69,887.54,1728.0,849.7151,850.5297,849.7151,850.5297,1728.0
2021-09-16 15:35:00,887.71,888.27,887.71,887.99,3341.0,850.6926,851.2293,850.6926,850.9609,3341.0
2021-09-16 15:40:00,887.99,887.99,886.98,887.89,2718.0,850.9609,850.9609,849.993,850.8651,2718.0
2021-09-16 15:45:00,887.68,888.43,886.59,886.65,3445.0,850.6639,851.3826,849.6193,849.6768,3445.0
2021-09-16 15:50:00,887.21,887.98,886.64,887.39,7949.0,850.2135,850.9513,849.6672,850.3859,7949.0
2021-09-16 15:55:00,887.28,887.81,886.7,887.41,15804.0,850.2805,850.7884,849.7247,850.4051,15804.0
2021-09-17 09:30:00,875.1,875.31,871.32,871.74,57016.0,838.6084,838.8097,834.9861,835.3885,57016.0
2021-09-17 09:35:00,871.12,872.06,870.51,871.73,18650.0,834.7944,835.6952,834.2098,835.379,18650.0
2021-09-17 09:40:00,871.75,873.98,870.62,871.79,12978.0,835.3981,837.5351,834.3153,835.4365,12978.0
2021-09-17 09:45:00,871.18,873.01,870.33,872.72,24515.0,834.8519,836.6056,834.0373,836.3277,24515.0
2021-09-17 09:50:00,872.46,873.76,870.87,871.04,16074.0,836.0785,837.3243,834.5548,834.7177,16074.0
2021-09-17 09:55:00,871.57,871.57,868.01,870.33,9458.0,835.2256,835.2256,831.8141,834.0373,9458.0
2021-09-17 10:00:00,869.99,870.59,868.32,868.33,5973.0,833.7115,834.2865,832.1112,832.1207,5973.0
2021-09-17 10:05:00,868.45,869.7,866.55,869.33,10819.0,832.2357,833.4336,830.415,833.079,10819.0
2021-09-17 10:10:00,869.14,869.14,866.77,867.22,6279.0,832.897,832.897,830.6258,831.057,6279.0
2021-09-17 10:15:00,866.6,867.82,864.65,865.22,9850.0,830.4629,831.632,828.5942,829.1404,9850.0
2021-09-17 10:20:00,864.55,865.66,863.85,863.85,6037.0,828.4984,829.5621,827.8276,827.8276,6037.0
2021-09-17 10:25:00,863.98,866.31,863.97,866.3,14003.0,827.9521,830.185,827.9426,830.1754,14003.0
2021-09-17 10:30:00,866.31,866.35,864.0,864.91,8396.0,830.185,830.2233,827.9713,828.8434,8396.0
2021-09-17 10:35:00,864.97,865.01,861.62,862.64,6061.0,828.9009,828.9392,825.6906,826.668,6061.0
2021-09-17 10:40:00,862.39,862.79,861.29,862.56,3363.0,826.4284,826.8118,825.3743,826.5914,3363.0
2021-09-17 10:45:00,862.5,862.5,861.0,861.8,2529.0,826.5339,826.5339,825.0964,825.863,2529.0
2021-09-17 10:50:00,861.91,861.91,858.8,860.18,8194.0,825.9685,825.9685,822.9881,824.3106,8194.0
2021-09-17 10:55:00,860.31,860.64,857.7,858.29,8521.0,824.4352,824.7514,821.934,822.4994,8521.0
2021-09-17 11:00:00,858.0,858.0,853.97,853.97,14695.0,822.2215,822.2215,818.3596,818.3596,14695.0
2021-09-17 11:05:00,854.2,855.33,853.99,854.35,11656.0,818.58,819.6628,818.3787,818.7237,11656.0
2021-09-17 11:10:00,854.0,857.61,852.4,857.4,16528.0,818.3883,821.8478,816.855,821.6465,16528.0
2021-09-17 11:15:00,857.39,858.19,855.48,858.19,14384.0,821.6369,822.4036,819.8066,822.4036,14384.0
2021-09-17 11:20:00,858.0,858.72,856.11,856.11,7331.0,822.2215,822.9115,820.4103,820.4103,7331.0
2021-09-17 11:25:00,856.04,856.04,854.27,854.69,14180.0,820.3432,820.3432,818.647,819.0495,14180.0
2021-09-17 11:30:00,854.25,857.3,853.33,857.1,21902.0,818.6279,821.5507,817.7462,821.359,21902.0
2021-09-17 11:35:00,857.13,858.02,856.42,858.02,12814.0,821.3878,822.2407,820.7074,822.2407,12814.0
2021-09-17 11:40:00,857.96,858.82,857.0,858.25,18208.0,822.1832,823.0073,821.2632,822.4611,18208.0
2021-09-17 11:45:00,858.05,859.84,857.35,859.29,11564.0,822.2694,823.9848,821.5986,823.4577,11564.0
2021-09-17 11:50:00,858.85,858.85,856.6,856.7,6799.0,823.0361,823.0361,820.8799,820.9757,6799.0
2021-09-17 11:55:00,856.84,857.65,855.61,857.44,4501.0,821.1099,821.8861,819.9312,821.6849,4501.0
2021-09-17 12:00:00,857.31,859.25,856.0,857.95,21416.0,821.5603,823.4194,820.3049,822.1736,21416.0
2021-09-17 12:05:00,858.0,858.21,856.29,856.46,8656.0,822.2215,822.4227,820.5828,820.7457,8656.0
2021-09-17 12:10:00,856.68,857.5,856.68,857.5,3242.0,820.9565,821.7424,820.9565,821.7424,3242.0
2021-09-17 12:15:00,857.0,857.39,856.37,856.5,4001.0,821.2632,821.6369,820.6595,820.7841,4001.0
2021-09-17 12:20:00,856.48,859.0,856.33,858.84,5096.0,820.7649,823.1798,820.6211,823.0265,5096.0
2021-09-17 12:25:00,859.24,859.24,858.4,858.52,3400.0,823.4098,823.4098,822.6048,822.7198,3400.0
2021-09-17 12:30:00,859.43,861.2,859.35,860.84,9217.0,823.5919,825.2881,823.5152,824.9431,9217.0
2021-09-17 12:35:00,861.2,861.29,860.1,860.33,4538.0,825.2881,825.3743,824.2339,824.4543,4538.0
2021-09-17 12:40:00,860.68,860.68,859.99,860.27,1500.0,824.7898,824.7898,824.1285,824.3968,1500.0
2021-09-17 12:45:00,860.17,861.0,860.14,860.94,1489.0,824.301,825.0964,824.2723,825.0389,1489.0
2021-09-17 12:50:00,859.68,860.92,859.17,860.47,1400.0,823.8315,825.0197,823.3427,824.5885,1400.0
2021-09-17 12:55:00,860.12,860.23,859.21,859.22,2139.0,824.2531,824.3585,823.381,823.3906,2139.0
2021-09-17 13:00:00,859.18,859.22,857.25,858.18,4466.0,823.3523,823.3906,821.5028,822.394,4466.0
2021-09-17 13:05:00,858.54,859.81,858.54,858.78,856.0,822.739,823.956,822.739,822.969,856.0
2021-09-17 13:10:00,858.7,859.62,858.2,858.38,2795.0,822.8923,823.774,822.4132,822.5857,2795.0
2021-09-17 13:15:00,858.65,858.65,857.0,857.0,4494.0,822.8444,822.8444,821.2632,821.2632,4494.0
2021-09-17 13:20:00,857.24,857.35,856.0,856.5,4839.0,821.4932,821.5986,820.3049,820.7841,4839.0
2021-09-17 13:25:00,856.68,857.34,856.51,857.34,700.0,820.9565,821.589,820.7936,821.589,700.0
2021-09-17 13:30:00,856.61,856.64,855.55,855.91,1912.0,820.8895,820.9182,819.8737,820.2187,1912.0
2021-09-17 13:35:00,856.06,857.29,856.02,857.29,747.0,820.3624,821.5411,820.3241,821.5411,747.0
2021-09-17 13:40:00,857.34,857.39,856.86,857.0,1808.0,821.589,821.6369,821.129,821.2632,1808.0
2021-09-17 13:45:00,856.72,856.85,855.58,855.62,774.0,820.9949,821.1195,819.9024,819.9408,774.0
2021-09-17 13:50:00,855.21,855.65,855.21,855.65,534.0,819.5478,819.9695,819.5478,819.9695,534.0
2021-09-17 13:55:00,855.97,856.94,855.97,856.87,1181.0,820.2762,821.2057,820.2762,821.1386,1181.0
2021-09-17 14:00:00,857.03,858.35,857.03,858.35,2145.0,821.292,822.5569,821.292,822.5569,2145.0
2021-09-17 14:05:00,858.35,858.79,857.65,857.91,1301.0,822.5569,822.9786,821.8861,822.1353,1301.0
2021-09-17 14:10:00,858.25,858.78,857.35,857.47,5015.0,822.4611,822.969,821.5986,821.7136,5015.0
2021-09-17 14:15:00,857.4,858.0,856.87,857.59,3961.0,821.6465,822.2215,821.1386,821.8286,3961.0
2021-09-17 14:20:00,857.0,857.67,857.0,857.43,900.0,821.2632,821.9053,821.2632,821.6753,900.0
2021-09-17 14:25:00,857.31,857.31,856.07,856.39,2991.0,821.5603,821.5603,820.372,820.6786,2991.0
2021-09-17 14:30:00,856.02,857.69,855.87,856.63,4911.0,820.3241,821.9244,820.1803,820.9086,4911.0
2021-09-17 14:35:00,856.62,856.62,855.89,856.46,1934.0,820.8991,820.8991,820.1995,820.7457,1934.0
2021-09-17 14:40:00,856.8,858.42,856.8,858.05,3851.0,821.0715,822.624,821.0715,822.2694,3851.0
2021-09-17 14:45:00,858.6,860.23,858.44,859.66,5231.0,822.7965,824.3585,822.6432,823.8123,5231.0
2021-09-17 14:50:00,859.54,860.03,858.9,858.9,9293.0,823.6973,824.1669,823.084,823.084,9293.0
2021-09-17 14:55:00,858.86,859.18,857.93,858.0,9299.0,823.0456,823.3523,822.1544,822.2215,9299.0
2021-09-17 15:00:00,858.73,859.84,858.5,859.46,3917.0,822.9211,823.9848,822.7007,823.6206,3917.0
2021-09-17 15:05:00,859.01,859.2,857.81,858.15,3687.0,823.1894,823.3715,822.0394,822.3653,3687.0
2021-09-17 15:10:00,858.62,859.24,858.41,859.0,6446.0,822.8157,823.4098,822.6144,823.1798,6446.0
2021-09-17 15:15:00,859.05,860.82,858.75,860.82,5602.0,823.2277,824.9239,822.9402,824.9239,5602.0
2021-09-17 15:20:00,860.84,860.84,860.12,860.33,2564.0,824.9431,824.9431,824.2531,824.4543,2564.0
2021-09-17 15:25:00,860.32,860.34,858.69,859.0,7904.0,824.4448,824.4639,822.8827,823.1798,7904.0
2021-09-17 15:30:00,858.91,859.94,858.9,859.94,3562.0,823.0936,824.0806,823.084,824.0806,3562.0
2021-09-17 15:35:00,859.89,861.0,859.89,860.89,7962.0,824.0327,825.0964,824.0327,824.991,7962.0
2021-09-17 15:40:00,860.56,862.1,860.54,862.1,7585.0,824.6748,826.1505,824.6556,826.1505,7585.0
2021-09-17 15:45:00,862.03,862.25,859.98,859.98,5677.0,826.0835,826.2943,824.1189,824.1189,5677.0
2021-09-17 15:50:00,860.2,862.0,858.56,860.25,43752.0,824.3298,826.0547,822.7582,824.3777,43752.0
2021-09-17 15:55:00,860.15,860.63,858.66,859.33,40780.0,824.2819,824.7418,822.854,823.496,40780.0
2021-09-20 09:30:00,838.4,839.92,831.73,835.2,60059.0,803.4388,804.8954,797.047,800.3723,60059.0
2021-09-20 09:35:00,835.46,842.48,835.36,842.0,22190.0,800.6214,807.3487,800.5256,806.8887,22190.0
2021-09-20 09:40:00,842.32,844.96,840.81,844.71,13299.0,807.1954,809.7253,805.7483,809.4857,13299.0
2021-09-20 09:45:00,845.0,845.42,841.37,842.32,13450.0,809.7636,810.1661,806.285,807.1954,13450.0
2021-09-20 09:50:00,842.45,842.58,840.07,842.05,13940.0,807.3199,807.4445,805.0392,806.9366,13940.0
2021-09-20 09:55:00,841.55,844.32,839.73,843.75,10958.0,806.4575,809.112,804.7134,808.5657,10958.0
2021-09-20 10:00:00,843.68,844.18,841.89,841.89,5889.0,808.4986,808.9778,806.7833,806.7833,5889.0
2021-09-20 10:05:00,841.6,843.72,840.99,841.26,7543.0,806.5054,808.537,805.9208,806.1796,7543.0
2021-09-20 10:10:00,841.12,844.47,841.0,843.54,10179.0,806.0454,809.2557,805.9304,808.3645,10179.0
2021-09-20 10:15:00,843.39,845.49,843.18,844.64,7490.0,808.2207,810.2332,808.0195,809.4186,7490.0
2021-09-20 10:20:00,844.79,845.3,843.44,843.44,6324.0,809.5624,810.0511,808.2687,808.2687,6324.0
2021-09-20 10:25:00,842.6,843.33,841.51,842.32,6613.0,807.4637,808.1632,806.4191,807.1954,6613.0
2021-09-20 10:30:00,842.72,843.04,841.35,842.42,8268.0,807.5787,807.8853,806.2658,807.2912,8268.0
2021-09-20 10:35:00,842.56,844.53,842.34,844.32,3552.0,807.4254,809.3132,807.2145,809.112,3552.0
2021-09-20 10:40:00,843.56,843.56,841.79,842.08,4150.0,808.3837,808.3837,806.6875,806.9654,4150.0
2021-09-20 10:45:00,841.69,842.16,840.0,841.67,10049.0,806.5916,807.042,804.9721,806.5725,10049.0
2021-09-20 10:50:00,841.13,842.72,841.12,842.32,3139.0,806.055,807.5787,806.0454,807.1954,3139.0
2021-09-20 10:55:00,842.4,842.4,839.45,839.8,4119.0,807.272,807.272,804.445,804.7804,4119.0
2021-09-20 11:00:00,839.7,841.27,838.89,841.27,5605.0,804.6846,806.1891,803.9084,806.1891,5605.0
2021-09-20 11:05:00,840.99,844.0,840.9,843.04,3975.0,805.9208,808.8053,805.8346,807.8853,3975.0
2021-09-20 11:10:00,843.29,844.16,841.92,844.16,3833.0,808.1249,808.9586,806.812,808.9586,3833.0
2021-09-20 11:15:00,843.01,843.47,842.4,842.82,4378.0,807.8566,808.2974,807.272,807.6745,4378.0
2021-09-20 11:20:00,843.54,844.28,842.74,843.51,3434.0,808.3645,809.0736,807.5978,808.3357,3434.0
2021-09-20 11:25:00,843.6,844.75,842.91,844.5,7099.0,808.422,809.524,807.7608,809.2845,7099.0
2021-09-20 11:30:00,844.75,845.21,841.97,842.23,6593.0,809.524,809.9648,806.86,807.1091,6593.0
2021-09-20 11:35:00,842.3,842.32,841.22,841.63,3018.0,807.1762,807.1954,806.1412,806.5341,3018.0
2021-09-20 11:40:00,841.3,841.52,839.5,840.2,4821.0,806.2179,806.4287,804.493,805.1638,4821.0
2021-09-20 11:45:00,840.59,841.65,840.14,840.99,2240.0,805.5375,806.5533,805.1063,805.9208,2240.0
2021-09-20 11:50:00,840.83,840.83,838.85,838.85,4125.0,805.7675,805.7675,803.8701,803.8701,4125.0
2021-09-20 11:55:00,838.85,838.85,838.0,838.41,1636.0,803.8701,803.8701,803.0555,803.4484,1636.0
2021-09-20 12:00:00,838.34,838.6,837.49,838.59,1993.0,803.3813,803.6305,802.5668,803.6209,1993.0
2021-09-20 12:05:00,837.74,837.74,836.27,836.52,2708.0,802.8063,802.8063,801.3976,801.6372,2708.0
2021-09-20 12:10:00,836.33,837.0,836.04,836.67,3436.0,801.4551,802.0972,801.1772,801.781,3436.0
2021-09-20 12:15:00,836.89,837.07,836.0,836.54,3062.0,801.9918,802.1643,801.1389,801.6564,3062.0
2021-09-20 12:20:00,836.19,836.49,835.2,836.01,3889.0,801.321,801.6085,800.3723,801.1485,3889.0
2021-09-20 12:25:00,836.0,837.06,835.4,836.49,2651.0,801.1389,802.1547,800.5639,801.6085,2651.0
2021-09-20 12:30:00,836.37,836.45,835.28,836.45,1460.0,801.4935,801.5701,800.4489,801.5701,1460.0
2021-09-20 12:35:00,836.61,837.92,836.1,837.92,1075.0,801.7235,802.9788,801.2347,802.9788,1075.0
2021-09-20 12:40:00,837.2,837.2,835.09,835.95,3626.0,802.2889,802.2889,800.2669,801.091,3626.0
2021-09-20 12:45:00,835.66,837.65,835.66,836.99,2210.0,800.8131,802.7201,800.8131,802.0876,2210.0
2021-09-20 12:50:00,837.29,837.56,836.89,837.22,1500.0,802.3751,802.6339,801.9918,802.308,1500.0
2021-09-20 12:55:00,836.89,837.41,835.33,835.34,2997.0,801.9918,802.4901,800.4968,800.5064,2997.0
2021-09-20 13:00:00,835.83,836.12,835.02,835.31,2665.0,800.976,801.2539,800.1998,800.4777,2665.0
2021-09-20 13:05:00,835.01,835.01,832.52,832.71,7110.0,800.1902,800.1902,797.804,797.9861,7110.0
2021-09-20 13:10:00,832.87,834.37,832.77,834.2,2336.0,798.1394,799.5769,798.0436,799.414,2336.0
2021-09-20 13:15:00,834.52,836.0,833.87,836.0,4322.0,799.7206,801.1389,799.0977,801.1389,4322.0
2021-09-20 13:20:00,835.5,835.97,835.22,835.51,1133.0,800.6598,801.1102,800.3914,800.6693,1133.0
2021-09-20 13:25:00,835.78,836.49,835.28,836.48,3138.0,800.9281,801.6085,800.4489,801.5989,3138.0
2021-09-20 13:30:00,836.28,836.43,835.75,836.24,660.0,801.4072,801.551,800.8993,801.3689,660.0
2021-09-20 13:35:00,836.67,838.25,836.58,838.25,1800.0,801.781,803.2951,801.6947,803.2951,1800.0
2021-09-20 13:40:00,838.63,838.63,837.42,837.42,2541.0,803.6592,803.6592,802.4997,802.4997,2541.0
2021-09-20 13:45:00,837.0,837.41,836.63,837.36,1898.0,802.0972,802.4901,801.7426,802.4422,1898.0
2021-09-20 13:50:00,837.8,837.8,836.14,836.73,1667.0,802.8638,802.8638,801.2731,801.8385,1667.0
2021-09-20 13:55:00,836.44,837.12,836.4,837.1,2815.0,801.5606,802.2122,801.5222,802.193,2815.0
2021-09-20 14:00:00,837.23,837.37,835.96,836.05,2700.0,802.3176,802.4518,801.1006,801.1868,2700.0
2021-09-20 14:05:00,835.91,836.09,834.58,835.1,2239.0,801.0527,801.2252,799.7781,800.2764,2239.0
2021-09-20 14:10:00,834.65,834.75,833.66,834.01,2060.0,799.8452,799.941,798.8965,799.2319,2060.0
2021-09-20 14:15:00,834.11,834.33,833.22,834.19,2865.0,799.3277,799.5385,798.4748,799.4044,2865.0
2021-09-20 14:20:00,833.95,833.95,831.65,831.65,2203.0,799.1744,799.1744,796.9703,796.9703,2203.0
2021-09-20 14:25:00,831.62,832.03,830.96,831.93,3539.0,796.9415,797.3345,796.3091,797.2386,3539.0
2021-09-20 14:30:00,831.73,832.28,831.11,831.66,2536.0,797.047,797.574,796.4528,796.9799,2536.0
2021-09-20 14:35:00,831.7,831.7,829.69,830.01,5453.0,797.0182,797.0182,795.092,795.3987,5453.0
2021-09-20 14:40:00,830.55,831.63,830.54,830.94,4267.0,795.9162,796.9511,795.9066,796.2899,4267.0
2021-09-20 14:45:00,830.27,833.31,829.95,832.73,4654.0,795.6478,798.5611,795.3412,798.0053,4654.0
2021-09-20 14:50:00,832.7,833.21,831.25,831.25,4719.0,797.9765,798.4652,796.587,796.587,4719.0
2021-09-20 14:55:00,831.64,833.71,830.33,832.5,3795.0,796.9607,798.9444,795.7053,797.7849,3795.0
2021-09-20 15:00:00,832.58,833.98,831.65,832.77,2882.0,797.8615,799.2031,796.9703,798.0436,2882.0
2021-09-20 15:05:00,832.17,832.17,831.07,832.0,4132.0,797.4686,797.4686,796.4145,797.3057,4132.0
2021-09-20 15:10:00,832.34,832.9,831.64,832.04,5068.0,797.6315,798.1682,796.9607,797.344,5068.0
2021-09-20 15:15:00,832.13,833.24,830.79,831.23,5627.0,797.4303,798.494,796.1462,796.5678,5627.0
2021-09-20 15:20:00,830.75,833.58,830.75,833.58,4567.0,796.1078,798.8198,796.1078,798.8198,4567.0
2021-09-20 15:25:00,833.02,835.56,833.02,835.2,3418.0,798.2832,800.7173,798.2832,800.3723,3418.0
2021-09-20 15:30:00,835.35,836.96,834.51,836.34,2932.0,800.516,802.0589,799.711,801.4647,2932.0
2021-09-20 15:35:00,835.67,836.8,835.49,835.66,4113.0,800.8227,801.9055,800.6502,800.8131,4113.0
2021-09-20 15:40:00,836.15,838.11,836.15,837.06,4346.0,801.2826,803.1609,801.2826,802.1547,4346.0
2021-09-20 15:45:00,837.0,837.0,835.2,836.68,5366.0,802.0972,802.0972,800.3723,801.7905,5366.0
2021-09-20 15:50:00,836.99,838.99,836.99,838.17,11696.0,802.0876,804.0042,802.0876,803.2184,11696.0
2021-09-20 15:55:00,838.67,841.41,838.33,840.74,21266.0,803.6976,806.3233,803.3717,805.6812,21266.0
2021-09-21 09:30:00,860.0,860.28,853.21,854.56,52430.0,824.1381,824.4064,817.6312,818.925,52430.0
2021-09-21 09:35:00,854.75,855.92,853.36,855.28,14552.0,819.107,820.2282,817.775,819.6149,14552.0
2021-09-21 09:40:00,855.34,855.34,851.44,852.8,11261.0,819.6724,819.6724,815.9351,817.2383,11261.0
2021-09-21 09:45:00,852.75,854.04,852.04,853.5,18317.0,817.1904,818.4266,816.51,817.9092,18317.0
2021-09-21 09:50:00,853.54,853.74,850.0,851.76,14774.0,817.9475,818.1391,814.5551,816.2417,14774.0
2021-09-21 09:55:00,851.73,852.0,848.73,849.76,10558.0,816.213,816.4717,813.3381,814.3251,10558.0
2021-09-21 10:00:00,850.61,850.61,848.34,849.35,5696.0,815.1397,815.1397,812.9643,813.9322,5696.0
2021-09-21 10:05:00,849.99,850.49,844.96,845.22,10156.0,814.5455,815.0247,809.7253,809.9744,10156.0
2021-09-21 10:10:00,845.76,849.37,844.49,849.37,5838.0,810.4919,813.9514,809.2749,813.9514,5838.0
2021-09-21 10:15:00,849.66,850.88,848.0,849.84,6255.0,814.2293,815.3984,812.6385,814.4018,6255.0
2021-09-21 10:20:00,850.32,851.27,849.53,850.9,5245.0,814.8618,815.7721,814.1047,815.4176,5245.0
2021-09-21 10:25:00,850.86,853.1,850.0,853.1,5914.0,815.3792,817.5258,814.5551,817.5258,5914.0
2021-09-21 10:30:00,852.59,854.33,852.4,853.12,8757.0,817.0371,818.7045,816.855,817.545,8757.0
2021-09-21 10:35:00,853.44,854.7,852.56,853.68,5307.0,817.8517,819.0591,817.0084,818.0816,5307.0
2021-09-21 10:40:00,854.12,854.82,853.37,854.35,4065.0,818.5033,819.1741,817.7846,818.7237,4065.0
2021-09-21 10:45:00,854.06,854.09,851.0,851.04,3544.0,818.4458,818.4746,815.5134,815.5517,3544.0
2021-09-21 10:50:00,851.36,851.46,850.7,850.98,4601.0,815.8584,815.9542,815.2259,815.4942,4601.0
2021-09-21 10:55:00,850.92,851.68,850.54,851.68,5751.0,815.4367,816.165,815.0726,816.165,5751.0
2021-09-21 11:00:00,851.86,852.0,850.33,851.85,2751.0,816.3375,816.4717,814.8713,816.328,2751.0
2021-09-21 11:05:00,851.52,853.84,851.52,853.39,7284.0,816.0117,818.235,816.0117,817.8037,7284.0
2021-09-21 11:10:00,853.44,855.24,852.89,854.48,7119.0,817.8517,819.5766,817.3246,818.8483,7119.0
2021-09-21 11:15:00,854.64,854.78,853.49,854.18,2375.0,819.0016,819.1358,817.8996,818.5608,2375.0
2021-09-21 11:20:00,854.18,855.09,854.09,854.25,5015.0,818.5608,819.4329,818.4746,818.6279,5015.0
2021-09-21 11:25:00,854.76,855.43,853.88,853.88,5802.0,819.1166,819.7587,818.2733,818.2733,5802.0
2021-09-21 11:30:00,854.91,857.53,854.54,857.53,31705.0,819.2604,821.7711,818.9058,821.7711,31705.0
2021-09-21 11:35:00,857.89,860.25,857.35,859.13,11784.0,822.1161,824.3777,821.5986,823.3044,11784.0
2021-09-21 11:40:00,858.47,858.73,857.45,858.28,3381.0,822.6719,822.9211,821.6944,822.4898,3381.0
2021-09-21 11:45:00,858.53,859.81,858.49,858.49,955.0,822.7294,823.956,822.6911,822.6911,955.0
2021-09-21 11:50:00,858.41,858.41,857.61,857.61,3650.0,822.6144,822.6144,821.8478,821.8478,3650.0
2021-09-21 11:55:00,857.62,858.7,857.62,858.2,2128.0,821.8574,822.8923,821.8574,822.4132,2128.0
2021-09-21 12:00:00,858.8,860.14,858.79,859.62,1868.0,822.9881,824.2723,822.9786,823.774,1868.0
2021-09-21 12:05:00,859.8,859.8,859.25,859.28,816.0,823.9464,823.9464,823.4194,823.4481,816.0
2021-09-21 12:10:00,859.87,860.82,859.65,860.42,2634.0,824.0135,824.9239,823.8027,824.5406,2634.0
2021-09-21 12:15:00,860.06,860.07,859.01,859.15,1301.0,824.1956,824.2052,823.1894,823.3236,1301.0
2021-09-21 12:20:00,859.71,860.21,859.16,859.92,1377.0,823.8602,824.3393,823.3331,824.0614,1377.0
2021-09-21 12:25:00,860.0,860.0,859.31,859.82,1996.0,824.1381,824.1381,823.4769,823.9656,1996.0
2021-09-21 12:30:00,859.64,859.87,858.35,859.1,2931.0,823.7931,824.0135,822.5569,823.2756,2931.0
2021-09-21 12:35:00,859.14,860.25,859.14,859.53,2745.0,823.314,824.3777,823.314,823.6877,2745.0
2021-09-21 12:40:00,859.53,859.97,859.09,859.86,1119.0,823.6877,824.1094,823.2661,824.0039,1119.0
2021-09-21 12:45:00,859.26,860.26,859.17,859.3,1461.0,823.429,824.3873,823.3427,823.4673,1461.0
2021-09-21 12:50:00,859.12,859.32,855.9,856.48,6344.0,823.2948,823.4865,820.2091,820.7649,6344.0
2021-09-21 12:55:00,856.76,857.84,856.69,857.59,1400.0,821.0332,822.0682,820.9661,821.8286,1400.0
2021-09-21 13:00:00,856.71,857.61,856.0,856.36,2482.0,820.9853,821.8478,820.3049,820.6499,2482.0
2021-09-21 13:05:00,856.35,857.9,856.35,857.27,3070.0,820.6403,822.1257,820.6403,821.5219,3070.0
2021-09-21 13:10:00,856.71,857.44,856.11,856.53,2300.0,820.9853,821.6849,820.4103,820.8128,2300.0
2021-09-21 13:15:00,856.21,858.28,856.13,858.28,1500.0,820.5061,822.4898,820.4295,822.4898,1500.0
2021-09-21 13:20:00,858.44,858.83,856.51,856.51,1316.0,822.6432,823.0169,820.7936,820.7936,1316.0
2021-09-21 13:25:00,856.41,856.63,855.4,855.77,2902.0,820.6978,820.9086,819.7299,820.0845,2902.0
2021-09-21 13:30:00,855.33,856.44,855.29,855.8,2629.0,819.6628,820.7266,819.6245,820.1132,2629.0
2021-09-21 13:35:00,855.54,856.29,855.21,856.1,1319.0,819.8641,820.5828,819.5478,820.4007,1319.0
2021-09-21 13:40:00,855.96,856.29,855.31,855.31,1500.0,820.2666,820.5828,819.6437,819.6437,1500.0
2021-09-21 13:45:00,855.71,856.46,855.25,856.46,4177.0,820.027,820.7457,819.5862,820.7457,4177.0
2021-09-21 13:50:00,856.56,856.97,854.63,854.85,2205.0,820.8416,821.2345,818.992,819.2029,2205.0
2021-09-21 13:55:00,854.86,855.85,854.67,855.61,1000.0,819.2124,820.1612,819.0304,819.9312,1000.0
2021-09-21 14:00:00,856.14,858.5,856.13,858.5,2236.0,820.4391,822.7007,820.4295,822.7007,2236.0
2021-09-21 14:05:00,858.59,859.28,858.07,858.9,3438.0,822.7869,823.4481,822.2886,823.084,3438.0
2021-09-21 14:10:00,858.6,858.89,858.01,858.01,2199.0,822.7965,823.0744,822.2311,822.2311,2199.0
2021-09-21 14:15:00,858.01,858.46,857.5,858.19,1700.0,822.2311,822.6623,821.7424,822.4036,1700.0
2021-09-21 14:20:00,858.09,858.8,857.64,858.06,1900.0,822.3078,822.9881,821.8765,822.279,1900.0
2021-09-21 14:25:00,857.55,857.57,856.81,856.87,1900.0,821.7903,821.8094,821.0811,821.1386,1900.0
2021-09-21 14:30:00,857.84,859.26,857.84,858.26,4404.0,822.0682,823.429,822.0682,822.4707,4404.0
2021-09-21 14:35:00,858.67,859.58,857.95,859.13,5900.0,822.8636,823.7356,822.1736,823.3044,5900.0
2021-09-21 14:40:00,859.46,859.46,858.62,859.36,1537.0,823.6206,823.6206,822.8157,823.5248,1537.0
2021-09-21 14:45:00,859.32,860.07,859.02,859.86,3290.0,823.4865,824.2052,823.199,824.0039,3290.0
2021-09-21 14:50:00,859.99,862.37,859.88,859.89,3720.0,824.1285,826.4093,824.0231,824.0327,3720.0
2021-09-21 14:55:00,860.22,860.82,858.8,858.81,3914.0,824.3489,824.9239,822.9881,822.9977,3914.0
2021-09-21 15:00:00,858.48,860.22,858.04,859.44,3976.0,822.6815,824.3489,822.2598,823.6015,3976.0
2021-09-21 15:05:00,858.75,860.58,858.74,860.41,5887.0,822.9402,824.6939,822.9306,824.531,5887.0
2021-09-21 15:10:00,860.41,861.18,859.88,860.74,7700.0,824.531,825.2689,824.0231,824.8472,7700.0
2021-09-21 15:15:00,861.34,861.77,859.01,859.01,3350.0,825.4222,825.8343,823.1894,823.1894,3350.0
2021-09-21 15:20:00,859.58,860.93,859.58,860.66,3262.0,823.7356,825.0293,823.7356,824.7706,3262.0
2021-09-21 15:25:00,860.24,861.1,860.06,860.16,3942.0,824.3681,825.1922,824.1956,824.2914,3942.0
2021-09-21 15:30:00,860.82,861.15,860.28,860.61,3456.0,824.9239,825.2402,824.4064,824.7227,3456.0
2021-09-21 15:35:00,860.6,860.6,859.25,859.67,5615.0,824.7131,824.7131,823.4194,823.8219,5615.0
2021-09-21 15:40:00,859.34,860.54,859.34,859.87,4262.0,823.5056,824.6556,823.5056,824.0135,4262.0
2021-09-21 15:45:00,859.88,859.88,857.32,857.32,6535.0,824.0231,824.0231,821.5699,821.5699,6535.0
2021-09-21 15:50:00,858.02,859.07,856.15,856.53,9684.0,822.2407,823.2469,820.4487,820.8128,9684.0
2021-09-21 15:55:00,856.27,856.46,854.91,854.91,23199.0,820.5636,820.7457,819.2604,819.2604,23199.0
2021-09-22 09:30:00,851.83,853.84,849.46,851.63,22522.0,816.3088,818.235,814.0376,816.1171,22522.0
2021-09-22 09:35:00,851.38,852.24,850.56,851.15,5498.0,815.8776,816.7017,815.0918,815.6571,5498.0
2021-09-22 09:40:00,851.14,852.71,850.72,850.78,6661.0,815.6476,817.1521,815.2451,815.3026,6661.0
2021-09-22 09:45:00,850.44,852.64,849.94,852.24,6964.0,814.9768,817.085,814.4976,816.7017,6964.0
2021-09-22 09:50:00,852.1,855.12,852.1,854.87,9987.0,816.5675,819.4616,816.5675,819.222,9987.0
2021-09-22 09:55:00,855.2,857.24,855.2,855.88,11802.0,819.5383,821.4932,819.5383,820.1899,11802.0
2021-09-22 10:00:00,856.4,858.14,855.71,856.34,5890.0,820.6882,822.3557,820.027,820.6307,5890.0
2021-09-22 10:05:00,857.0,859.98,857.0,859.98,3391.0,821.2632,824.1189,821.2632,824.1189,3391.0
2021-09-22 10:10:00,860.07,862.27,859.82,861.88,5407.0,824.2052,826.3134,823.9656,825.9397,5407.0
2021-09-22 10:15:00,861.92,862.68,861.21,862.68,3032.0,825.978,826.7064,825.2976,826.7064,3032.0
2021-09-22 10:20:00,863.0,863.0,861.12,861.27,11755.0,827.013,827.013,825.2114,825.3551,11755.0
2021-09-22 10:25:00,861.28,862.08,860.95,860.95,4719.0,825.3647,826.1314,825.0485,825.0485,4719.0
2021-09-22 10:30:00,861.2,863.26,861.2,862.23,5888.0,825.2881,827.2622,825.2881,826.2751,5888.0
2021-09-22 10:35:00,863.08,863.33,862.82,863.33,1949.0,827.0897,827.3292,826.8405,827.3292,1949.0
2021-09-22 10:40:00,863.5,864.06,862.47,862.79,2792.0,827.4922,828.0288,826.5051,826.8118,2792.0
2021-09-22 10:45:00,862.51,864.48,862.4,864.36,6462.0,826.5434,828.4313,826.438,828.3163,6462.0
2021-09-22 10:50:00,864.55,865.65,862.93,863.62,6332.0,828.4984,829.5525,826.9459,827.6072,6332.0
2021-09-22 10:55:00,862.83,863.01,862.17,862.56,2749.0,826.8501,827.0226,826.2176,826.5914,2749.0
2021-09-22 11:00:00,862.8,864.34,862.72,864.3,5811.0,826.8213,828.2971,826.7447,828.2588,5811.0
2021-09-22 11:05:00,864.4,866.48,864.4,865.59,7507.0,828.3546,830.3479,828.3546,829.495,7507.0
2021-09-22 11:10:00,865.73,866.21,865.12,866.21,4793.0,829.6292,830.0891,829.0446,830.0891,4793.0
2021-09-22 11:15:00,865.48,866.64,864.45,864.82,8093.0,829.3896,830.5012,828.4025,828.7571,8093.0
2021-09-22 11:20:00,865.31,865.56,863.81,863.81,3951.0,829.2267,829.4663,827.7892,827.7892,3951.0
2021-09-22 11:25:00,864.0,864.95,863.81,864.71,1900.0,827.9713,828.8817,827.7892,828.6517,1900.0
2021-09-22 11:30:00,864.88,866.35,864.48,865.98,7743.0,828.8146,830.2233,828.4313,829.8687,7743.0
2021-09-22 11:35:00,866.31,867.6,866.24,867.32,5220.0,830.185,831.4212,830.1179,831.1529,5220.0
2021-09-22 11:40:00,867.98,867.98,867.11,867.62,1200.0,831.7853,831.7853,830.9516,831.4404,1200.0
2021-09-22 11:45:00,867.88,867.94,867.35,867.68,1404.0,831.6895,831.747,831.1816,831.4979,1404.0
2021-09-22 11:50:00,868.08,868.41,866.69,866.69,2000.0,831.8812,832.1974,830.5491,830.5491,2000.0
2021-09-22 11:55:00,866.96,868.39,866.96,868.38,1875.0,830.8079,832.1782,830.8079,832.1687,1875.0
2021-09-22 12:00:00,868.27,868.27,866.92,867.92,1327.0,832.0632,832.0632,830.7695,831.7278,1327.0
2021-09-22 12:05:00,867.92,868.78,867.21,867.21,2115.0,831.7278,832.552,831.0474,831.0474,2115.0
2021-09-22 12:10:00,867.85,867.86,867.84,867.86,1233.0,831.6608,831.6703,831.6512,831.6703,1233.0
2021-09-22 12:15:00,867.88,868.32,867.88,867.94,701.0,831.6895,832.1112,831.6895,831.747,701.0
2021-09-22 12:20:00,868.13,868.55,867.99,868.55,950.0,831.9291,832.3316,831.7949,832.3316,950.0
2021-09-22 12:25:00,868.4,868.79,868.06,868.78,2823.0,832.1878,832.5616,831.862,832.552,2823.0
2021-09-22 12:30:00,868.8,869.03,868.35,868.35,906.0,832.5711,832.7916,832.1399,832.1399,906.0
2021-09-22 12:35:00,868.54,868.61,868.4,868.4,300.0,832.322,832.3891,832.1878,832.1878,300.0
2021-09-22 12:40:00,868.52,868.53,867.26,867.3,1308.0,832.3028,832.3124,831.0954,831.1337,1308.0
2021-09-22 12:45:00,867.4,867.52,867.13,867.13,385.0,831.2295,831.3445,830.9708,830.9708,385.0
2021-09-22 12:50:00,867.95,867.95,867.0,867.01,915.0,831.7566,831.7566,830.8462,830.8558,915.0
2021-09-22 12:55:00,866.28,866.39,866.28,866.39,301.0,830.1562,830.2616,830.1562,830.2616,301.0
2021-09-22 13:00:00,866.85,866.85,865.82,865.82,500.0,830.7025,830.7025,829.7154,829.7154,500.0
2021-09-22 13:05:00,865.9,866.85,865.65,865.88,2362.0,829.7921,830.7025,829.5525,829.7729,2362.0
2021-09-22 13:10:00,865.49,865.49,865.11,865.4,400.0,829.3992,829.3992,829.035,829.3129,400.0
2021-09-22 13:15:00,864.9,865.4,864.63,865.4,1500.0,828.8338,829.3129,828.575,829.3129,1500.0
2021-09-22 13:20:00,865.57,866.43,865.57,866.43,810.0,829.4758,830.3,829.4758,830.3,810.0
2021-09-22 13:25:00,865.79,865.93,865.59,865.93,699.0,829.6867,829.8208,829.495,829.8208,699.0
2021-09-22 13:30:00,866.12,866.84,866.11,866.84,1462.0,830.0029,830.6929,829.9933,830.6929,1462.0
2021-09-22 13:35:00,866.39,866.39,865.49,865.92,1114.0,830.2616,830.2616,829.3992,829.8112,1114.0
2021-09-22 13:40:00,865.69,866.03,865.51,865.91,1068.0,829.5908,829.9167,829.4183,829.8017,1068.0
2021-09-22 13:45:00,866.14,866.32,865.56,865.56,919.0,830.0221,830.1946,829.4663,829.4663,919.0
2021-09-22 13:50:00,865.03,865.35,864.62,865.28,881.0,828.9584,829.265,828.5655,829.1979,881.0
2021-09-22 13:55:00,864.94,865.27,864.6,865.27,604.0,828.8721,829.1883,828.5463,829.1883,604.0
2021-09-22 14:00:00,865.26,870.99,864.0,870.88,7338.0,829.1788,834.6698,827.9713,834.5644,7338.0
2021-09-22 14:05:00,869.23,870.92,867.58,869.33,6834.0,832.9832,834.6027,831.402,833.079,6834.0
2021-09-22 14:10:00,869.44,870.56,869.43,869.97,2382.0,833.1845,834.2578,833.1749,833.6924,2382.0
2021-09-22 14:15:00,871.0,871.65,870.13,870.13,2243.0,834.6794,835.3023,833.8457,833.8457,2243.0
2021-09-22 14:20:00,869.88,870.32,869.18,870.0,1044.0,833.6061,834.0278,832.9353,833.7211,1044.0
2021-09-22 14:25:00,869.63,870.86,869.05,870.86,2500.0,833.3665,834.5452,832.8107,834.5452,2500.0
2021-09-22 14:30:00,871.0,871.57,868.96,870.7,2532.0,834.6794,835.2256,832.7245,834.3919,2532.0
2021-09-22 14:35:00,870.65,870.65,867.1,867.66,2200.0,834.344,834.344,830.942,831.4787,2200.0
2021-09-22 14:40:00,866.98,867.49,865.72,867.22,2800.0,830.827,831.3158,829.6196,831.057,2800.0
2021-09-22 14:45:00,865.59,866.77,864.87,864.87,4439.0,829.495,830.6258,828.805,828.805,4439.0
2021-09-22 14:50:00,864.05,866.24,863.33,866.0,7160.0,828.0192,830.1179,827.3292,829.8879,7160.0
2021-09-22 14:55:00,865.54,866.14,864.04,864.95,2456.0,829.4471,830.0221,828.0096,828.8817,2456.0
2021-09-22 15:00:00,864.24,864.82,863.45,863.66,2345.0,828.2013,828.7571,827.4442,827.6455,2345.0
2021-09-22 15:05:00,863.43,865.27,863.29,865.02,2700.0,827.4251,829.1883,827.2909,828.9488,2700.0
2021-09-22 15:10:00,866.13,867.56,866.04,867.51,1900.0,830.0125,831.3829,829.9262,831.3349,1900.0
2021-09-22 15:15:00,867.29,869.75,866.65,869.59,2400.0,831.1241,833.4815,830.5108,833.3282,2400.0
2021-09-22 15:20:00,869.9,870.3,869.0,869.0,2467.0,833.6253,834.0086,832.7628,832.7628,2467.0
2021-09-22 15:25:00,868.91,869.57,868.11,868.76,2845.0,832.6766,833.309,831.9099,832.5328,2845.0
2021-09-22 15:30:00,868.32,869.08,866.99,867.16,2980.0,832.1112,832.8395,830.8366,830.9995,2980.0
2021-09-22 15:35:00,866.92,869.33,866.92,869.2,2500.0,830.7695,833.079,830.7695,832.9545,2500.0
2021-09-22 15:40:00,869.45,869.54,866.98,867.77,3535.0,833.194,833.2803,830.827,831.5841,3535.0
2021-09-22 15:45:00,867.39,868.06,866.93,867.04,2811.0,831.2199,831.862,830.7791,830.8845,2811.0
2021-09-22 15:50:00,866.36,867.25,864.37,866.19,7433.0,830.2329,831.0858,828.3259,830.07,7433.0
2021-09-22 15:55:00,865.99,865.99,864.45,865.0,28682.0,829.8783,829.8783,828.4025,828.9296,28682.0
2021-09-23 09:30:00,877.39,879.73,877.26,878.13,27661.0,840.8029,843.0454,840.6784,841.5121,27661.0
2021-09-23 09:35:00,877.84,881.91,877.6,881.91,19086.0,841.2342,845.1345,841.0042,845.1345,19086.0
2021-09-23 09:40:00,882.0,884.34,881.76,884.15,13094.0,845.2207,847.4631,844.9907,847.2811,13094.0
2021-09-23 09:45:00,884.08,885.2,883.76,883.85,6844.0,847.214,848.2873,846.9073,846.9936,6844.0
2021-09-23 09:50:00,884.0,885.2,883.37,885.2,5744.0,847.1373,848.2873,846.5336,848.2873,5744.0
2021-09-23 09:55:00,885.04,885.69,884.62,885.36,5628.0,848.1339,848.7568,847.7315,848.4406,5628.0
2021-09-23 10:00:00,885.25,886.8,884.56,886.47,4950.0,848.3352,849.8205,847.674,849.5043,4950.0
2021-09-23 10:05:00,886.19,886.19,884.8,885.12,8340.0,849.236,849.236,847.9039,848.2106,8340.0
2021-09-23 10:10:00,885.5,887.28,885.28,886.45,7691.0,848.5748,850.2805,848.3639,849.4851,7691.0
2021-09-23 10:15:00,886.71,886.71,882.59,883.27,6610.0,849.7343,849.7343,845.7861,846.4377,6610.0
2021-09-23 10:20:00,883.59,885.06,883.28,885.06,2661.0,846.7444,848.1531,846.4473,848.1531,2661.0
2021-09-23 10:25:00,884.96,885.04,883.6,883.88,8886.0,848.0573,848.1339,846.754,847.0223,8886.0
2021-09-23 10:30:00,883.9,885.86,883.9,885.78,2955.0,847.0415,848.9197,847.0415,848.8431,2955.0
2021-09-23 10:35:00,885.57,886.0,884.68,885.28,2450.0,848.6418,849.0539,847.789,848.3639,2450.0
2021-09-23 10:40:00,885.85,886.04,885.4,885.48,1171.0,848.9102,849.0922,848.4789,848.5556,1171.0
2021-09-23 10:45:00,885.35,886.56,885.15,886.56,4871.0,848.431,849.5906,848.2394,849.5906,4871.0
2021-09-23 10:50:00,886.55,887.37,885.95,887.12,3300.0,849.581,850.3668,849.006,850.1272,3300.0
2021-09-23 10:55:00,887.09,888.72,887.09,888.65,7092.0,850.0985,851.6605,850.0985,851.5934,7092.0
2021-09-23 11:00:00,888.48,888.48,885.52,885.6,8000.0,851.4305,851.4305,848.5939,848.6706,8000.0
2021-09-23 11:05:00,886.15,886.24,883.28,883.38,5170.0,849.1977,849.2839,846.4473,846.5432,5170.0
2021-09-23 11:10:00,883.08,884.91,882.75,884.85,4485.0,846.2557,848.0094,845.9394,847.9519,4485.0
2021-09-23 11:15:00,884.63,884.89,883.35,883.42,2717.0,847.741,847.9902,846.5144,846.5815,2717.0
2021-09-23 11:20:00,883.12,883.63,882.4,883.28,4259.0,846.294,846.7827,845.604,846.4473,4259.0
2021-09-23 11:25:00,883.31,884.64,883.3,883.68,1750.0,846.4761,847.7506,846.4665,846.8307,1750.0
2021-09-23 11:30:00,883.57,884.57,883.57,884.48,2808.0,846.7252,847.6835,846.7252,847.5973,2808.0
2021-09-23 11:35:00,884.51,884.61,883.27,883.9,6754.0,847.626,847.7219,846.4377,847.0415,6754.0
2021-09-23 11:40:00,884.05,884.1,882.82,882.99,1519.0,847.1852,847.2331,846.0065,846.1694,1519.0
2021-09-23 11:45:00,882.36,883.8,881.86,881.87,3277.0,845.5657,846.9456,845.0865,845.0961,3277.0
2021-09-23 11:50:00,881.9,881.9,880.89,881.56,3390.0,845.1249,845.1249,844.157,844.7991,3390.0
2021-09-23 11:55:00,881.59,882.85,881.41,882.54,700.0,844.8278,846.0353,844.6553,845.7382,700.0
2021-09-23 12:00:00,882.53,882.53,880.17,880.49,1613.0,845.7286,845.7286,843.467,843.7737,1613.0
2021-09-23 12:05:00,880.64,881.13,880.62,880.79,2016.0,843.9174,844.387,843.8983,844.0612,2016.0
2021-09-23 12:10:00,880.89,881.45,880.46,881.45,1375.0,844.157,844.6936,843.7449,844.6936,1375.0
2021-09-23 12:15:00,881.06,881.74,880.93,881.5,1867.0,844.3199,844.9716,844.1953,844.7416,1867.0
2021-09-23 12:20:00,881.41,881.72,880.99,881.08,2353.0,844.6553,844.9524,844.2528,844.3391,2353.0
2021-09-23 12:25:00,880.58,881.09,879.86,880.8,4401.0,843.8599,844.3487,843.1699,844.0707,4401.0
2021-09-23 12:30:00,881.18,881.9,881.0,881.83,5337.0,844.4349,845.1249,844.2624,845.0578,5337.0
2021-09-23 12:35:00,881.82,882.12,881.63,882.01,3496.0,845.0482,845.3357,844.8661,845.2303,3496.0
2021-09-23 12:40:00,882.07,882.32,881.14,881.22,2247.0,845.2878,845.5274,844.3966,844.4732,2247.0
2021-09-23 12:45:00,881.54,881.79,881.38,881.73,1100.0,844.7799,845.0195,844.6266,844.962,1100.0
2021-09-23 12:50:00,881.68,881.97,881.46,881.76,1600.0,844.9141,845.192,844.7032,844.9907,1600.0
2021-09-23 12:55:00,881.8,882.0,880.91,880.98,2000.0,845.029,845.2207,844.1762,844.2432,2000.0
2021-09-23 13:00:00,881.09,882.37,880.91,882.37,800.0,844.3487,845.5753,844.1762,845.5753,800.0
2021-09-23 13:05:00,882.32,883.01,882.32,882.72,2628.0,845.5274,846.1886,845.5274,845.9107,2628.0
2021-09-23 13:10:00,882.72,882.72,881.29,881.42,2434.0,845.9107,845.9107,844.5403,844.6649,2434.0
2021-09-23 13:15:00,881.83,881.83,881.1,881.68,2543.0,845.0578,845.0578,844.3582,844.9141,2543.0
2021-09-23 13:20:00,881.65,881.85,881.24,881.35,4025.0,844.8853,845.077,844.4924,844.5978,4025.0
2021-09-23 13:25:00,881.3,881.6,881.17,881.6,5134.0,844.5499,844.8374,844.4253,844.8374,5134.0
2021-09-23 13:30:00,881.61,881.88,881.47,881.54,3800.0,844.847,845.1057,844.7128,844.7799,3800.0
2021-09-23 13:35:00,881.61,883.4,881.6,882.72,5592.0,844.847,846.5623,844.8374,845.9107,5592.0
2021-09-23 13:40:00,883.11,883.47,882.25,882.38,4776.0,846.2844,846.6294,845.4603,845.5849,4776.0
2021-09-23 13:45:00,882.38,882.52,881.98,882.05,1050.0,845.5849,845.719,845.2015,845.2686,1050.0
2021-09-23 13:50:00,882.38,883.0,882.17,882.78,3303.0,845.5849,846.179,845.3836,845.9682,3303.0
2021-09-23 13:55:00,883.23,883.26,882.18,882.83,3719.0,846.3994,846.4282,845.3932,846.0161,3719.0
2021-09-23 14:00:00,882.23,882.56,881.96,881.97,3273.0,845.4411,845.7574,845.1824,845.192,3273.0
2021-09-23 14:05:00,881.68,881.68,880.49,880.7,2269.0,844.9141,844.9141,843.7737,843.9749,2269.0
2021-09-23 14:10:00,880.79,881.32,880.64,881.19,1358.0,844.0612,844.5691,843.9174,844.4445,1358.0
2021-09-23 14:15:00,881.04,881.2,881.04,881.16,554.0,844.3007,844.4541,844.3007,844.4157,554.0
2021-09-23 14:20:00,881.15,882.22,881.14,882.22,1333.0,844.4062,845.4315,844.3966,845.4315,1333.0
2021-09-23 14:25:00,881.92,881.92,881.27,881.7,919.0,845.144,845.144,844.5211,844.9332,919.0
2021-09-23 14:30:00,881.33,881.84,880.95,880.96,2701.0,844.5786,845.0674,844.2145,844.2241,2701.0
2021-09-23 14:35:00,880.58,880.58,880.0,880.19,1650.0,843.8599,843.8599,843.3041,843.4862,1650.0
2021-09-23 14:40:00,880.7,880.7,880.09,880.1,598.0,843.9749,843.9749,843.3904,843.3999,598.0
2021-09-23 14:45:00,879.83,880.8,879.82,880.79,1689.0,843.1412,844.0707,843.1316,844.0612,1689.0
2021-09-23 14:50:00,880.46,881.5,880.05,880.92,1887.0,843.7449,844.7416,843.352,844.1857,1887.0
2021-09-23 14:55:00,881.13,881.9,881.11,881.71,736.0,844.387,845.1249,844.3678,844.9428,736.0
2021-09-23 15:00:00,881.51,881.78,881.07,881.08,4907.0,844.7511,845.0099,844.3295,844.3391,4907.0
2021-09-23 15:05:00,881.36,881.36,880.1,880.44,4682.0,844.6074,844.6074,843.3999,843.7258,4682.0
2021-09-23 15:10:00,879.85,881.35,879.85,881.35,3770.0,843.1604,844.5978,843.1604,844.5978,3770.0
2021-09-23 15:15:00,880.88,881.21,880.34,880.67,1800.0,844.1474,844.4637,843.6299,843.9462,1800.0
2021-09-23 15:20:00,880.71,881.38,880.28,880.38,4350.0,843.9845,844.6266,843.5724,843.6683,4350.0
2021-09-23 15:25:00,880.39,881.3,880.39,881.08,2400.0,843.6778,844.5499,843.6778,844.3391,2400.0
2021-09-23 15:30:00,881.5,881.62,880.93,881.28,2241.0,844.7416,844.8566,844.1953,844.5307,2241.0
2021-09-23 15:35:00,881.59,881.73,880.88,881.62,4197.0,844.8278,844.962,844.1474,844.8566,4197.0
2021-09-23 15:40:00,881.61,881.75,880.53,881.37,3891.0,844.847,844.9811,843.812,844.617,3891.0
2021-09-23 15:45:00,881.12,881.41,880.8,881.23,4653.0,844.3774,844.6553,844.0707,844.4828,4653.0
2021-09-23 15:50:00,880.74,880.94,879.88,880.94,6186.0,844.0133,844.2049,843.1891,844.2049,6186.0
2021-09-23 15:55:00,880.71,880.71,879.47,879.78,26014.0,843.9845,843.9845,842.7962,843.0933,26014.0
2021-09-24 09:30:00,867.36,871.2,867.36,870.02,22161.0,831.1912,834.8711,831.1912,833.7403,22161.0
2021-09-24 09:35:00,870.05,873.36,869.65,871.51,8832.0,833.769,836.941,833.3857,835.1681,8832.0
2021-09-24 09:40:00,872.14,872.22,868.58,869.28,7234.0,835.7719,835.8485,832.3603,833.0311,7234.0
2021-09-24 09:45:00,868.48,868.48,866.24,866.9,4372.0,832.2645,832.2645,830.1179,830.7504,4372.0
2021-09-24 09:50:00,867.47,868.87,867.2,867.92,3794.0,831.2966,832.6382,831.0379,831.7278,3794.0
2021-09-24 09:55:00,867.44,870.17,867.01,870.17,3554.0,831.2679,833.884,830.8558,833.884,3554.0
2021-09-24 10:00:00,870.78,872.26,870.41,871.75,6062.0,834.4686,835.8869,834.114,835.3981,6062.0
2021-09-24 10:05:00,871.48,871.52,867.68,867.68,3398.0,835.1394,835.1777,831.4979,831.4979,3398.0
2021-09-24 10:10:00,867.79,868.08,866.12,866.16,6007.0,831.6033,831.8812,830.0029,830.0412,6007.0
2021-09-24 10:15:00,866.1,867.49,866.0,867.45,5852.0,829.9837,831.3158,829.8879,831.2774,5852.0
2021-09-24 10:20:00,867.75,871.22,867.55,870.28,5244.0,831.5649,834.8902,831.3733,833.9894,5244.0
2021-09-24 10:25:00,870.08,871.02,868.92,869.0,2650.0,833.7978,834.6986,832.6861,832.7628,2650.0
2021-09-24 10:30:00,868.6,869.06,867.84,868.48,3742.0,832.3795,832.8203,831.6512,832.2645,3742.0
2021-09-24 10:35:00,868.45,870.16,868.15,869.71,2724.0,832.2357,833.8744,831.9483,833.4432,2724.0
2021-09-24 10:40:00,869.92,871.15,869.61,870.14,3752.0,833.6444,834.8232,833.3474,833.8553,3752.0
2021-09-24 10:45:00,870.0,870.0,868.0,869.04,3961.0,833.7211,833.7211,831.8045,832.8011,3961.0
2021-09-24 10:50:00,867.91,867.91,867.0,867.36,2298.0,831.7183,831.7183,830.8462,831.1912,2298.0
2021-09-24 10:55:00,867.88,868.5,867.7,867.7,2899.0,831.6895,832.2837,831.517,831.517,2899.0
2021-09-24 11:00:00,867.7,870.08,867.7,870.08,1749.0,831.517,833.7978,831.517,833.7978,1749.0
2021-09-24 11:05:00,869.44,870.06,869.44,869.68,2022.0,833.1845,833.7786,833.1845,833.4145,2022.0
2021-09-24 11:10:00,869.6,869.6,867.71,868.54,4513.0,833.3378,833.3378,831.5266,832.322,4513.0
2021-09-24 11:15:00,867.6,868.05,867.18,868.05,1941.0,831.4212,831.8524,831.0187,831.8524,1941.0
2021-09-24 11:20:00,867.69,868.16,867.56,867.56,1721.0,831.5074,831.9578,831.3829,831.3829,1721.0
2021-09-24 11:25:00,867.28,867.67,865.76,865.82,4904.0,831.1145,831.4883,829.6579,829.7154,4904.0
2021-09-24 11:30:00,865.98,866.3,865.58,865.75,7216.0,829.8687,830.1754,829.4854,829.6483,7216.0
2021-09-24 11:35:00,865.87,866.37,865.12,866.37,3128.0,829.7633,830.2425,829.0446,830.2425,3128.0
2021-09-24 11:40:00,866.91,867.37,866.65,866.65,1006.0,830.76,831.2008,830.5108,830.5108,1006.0
2021-09-24 11:45:00,866.4,866.4,865.64,865.71,700.0,830.2712,830.2712,829.5429,829.61,700.0
2021-09-24 11:50:00,866.2,867.08,866.01,867.0,800.0,830.0796,830.9229,829.8975,830.8462,800.0
2021-09-24 11:55:00,866.85,867.93,866.85,867.57,800.0,830.7025,831.7374,830.7025,831.3924,800.0
2021-09-24 12:00:00,867.76,867.76,866.66,866.72,1205.0,831.5745,831.5745,830.5204,830.5779,1205.0
2021-09-24 12:05:00,867.01,867.2,866.22,866.22,2429.0,830.8558,831.0379,830.0987,830.0987,2429.0
2021-09-24 12:10:00,866.54,868.44,866.35,868.44,3593.0,830.4054,832.2262,830.2233,832.2262,3593.0
2021-09-24 12:15:00,867.8,867.95,867.34,867.42,1520.0,831.6128,831.7566,831.172,831.2487,1520.0
2021-09-24 12:20:00,867.9,868.11,867.5,867.5,3103.0,831.7087,831.9099,831.3254,831.3254,3103.0
2021-09-24 12:25:00,867.85,868.46,867.38,867.78,2392.0,831.6608,832.2453,831.2104,831.5937,2392.0
2021-09-24 12:30:00,867.97,868.15,867.61,867.61,918.0,831.7758,831.9483,831.4308,831.4308,918.0
2021-09-24 12:35:00,867.56,867.76,866.8,866.8,1552.0,831.3829,831.5745,830.6545,830.6545,1552.0
2021-09-24 12:40:00,867.55,868.12,867.33,868.12,1625.0,831.3733,831.9195,831.1624,831.9195,1625.0
2021-09-24 12:45:00,867.4,868.12,867.4,868.12,300.0,831.2295,831.9195,831.2295,831.9195,300.0
2021-09-24 12:50:00,868.4,868.4,867.86,868.25,564.0,832.1878,832.1878,831.6703,832.0441,564.0
2021-09-24 12:55:00,867.8,868.08,867.58,868.08,725.0,831.6128,831.8812,831.402,831.8812,725.0
2021-09-24 13:00:00,868.1,868.5,867.85,867.85,1600.0,831.9003,832.2837,831.6608,831.6608,1600.0
2021-09-24 13:05:00,867.85,868.02,867.82,867.89,767.0,831.6608,831.8237,831.632,831.6991,767.0
2021-09-24 13:10:00,867.65,868.29,867.64,868.29,825.0,831.4691,832.0824,831.4595,832.0824,825.0
2021-09-24 13:15:00,867.86,868.19,867.45,867.93,725.0,831.6703,831.9866,831.2774,831.7374,725.0
2021-09-24 13:20:00,867.93,867.93,867.9,867.9,300.0,831.7374,831.7374,831.7087,831.7087,300.0
2021-09-24 13:25:00,867.93,868.48,867.9,868.48,720.0,831.7374,832.2645,831.7087,832.2645,720.0
2021-09-24 13:30:00,868.4,868.67,866.51,866.78,2340.0,832.1878,832.4466,830.3766,830.6354,2340.0
2021-09-24 13:35:00,867.1,867.49,866.75,867.48,600.0,830.942,831.3158,830.6066,831.3062,600.0
2021-09-24 13:40:00,867.73,868.35,867.59,868.03,2066.0,831.5458,832.1399,831.4116,831.8333,2066.0
2021-09-24 13:45:00,868.32,868.54,867.98,868.04,1400.0,832.1112,832.322,831.7853,831.8428,1400.0
2021-09-24 13:50:00,868.01,868.02,867.61,867.62,659.0,831.8141,831.8237,831.4308,831.4404,659.0
2021-09-24 13:55:00,866.83,866.83,866.66,866.71,400.0,830.6833,830.6833,830.5204,830.5683,400.0
2021-09-24 14:00:00,867.16,867.23,866.46,866.77,2835.0,830.9995,831.0666,830.3287,830.6258,2835.0
2021-09-24 14:05:00,866.77,866.77,866.0,866.06,4630.0,830.6258,830.6258,829.8879,829.9454,4630.0
2021-09-24 14:10:00,866.26,866.74,865.83,866.25,1400.0,830.1371,830.597,829.725,830.1275,1400.0
2021-09-24 14:15:00,865.83,866.24,865.78,865.96,1779.0,829.725,830.1179,829.6771,829.8496,1779.0
2021-09-24 14:20:00,865.79,866.35,865.79,866.23,1543.0,829.6867,830.2233,829.6867,830.1083,1543.0
2021-09-24 14:25:00,866.41,866.83,866.41,866.7,900.0,830.2808,830.6833,830.2808,830.5587,900.0
2021-09-24 14:30:00,866.91,868.06,865.67,867.58,4952.0,830.76,831.862,829.5717,831.402,4952.0
2021-09-24 14:35:00,868.49,868.49,866.85,867.15,1700.0,832.2741,832.2741,830.7025,830.99,1700.0
2021-09-24 14:40:00,867.15,867.8,867.15,867.76,1264.0,830.99,831.6128,830.99,831.5745,1264.0
2021-09-24 14:45:00,867.5,867.5,867.11,867.11,200.0,831.3254,831.3254,830.9516,830.9516,200.0
2021-09-24 14:50:00,867.6,868.15,867.46,867.93,1900.0,831.4212,831.9483,831.287,831.7374,1900.0
2021-09-24 14:55:00,867.85,868.49,867.85,868.28,1700.0,831.6608,832.2741,831.6608,832.0728,1700.0
2021-09-24 15:00:00,868.2,868.21,867.45,867.45,3235.0,831.9962,832.0058,831.2774,831.2774,3235.0
2021-09-24 15:05:00,867.67,867.67,867.37,867.37,893.0,831.4883,831.4883,831.2008,831.2008,893.0
2021-09-24 15:10:00,867.51,867.69,867.51,867.69,300.0,831.3349,831.5074,831.3349,831.5074,300.0
2021-09-24 15:15:00,868.38,868.85,868.38,868.57,1358.0,832.1687,832.6191,832.1687,832.3507,1358.0
2021-09-24 15:20:00,867.99,868.64,867.99,868.64,1280.0,831.7949,832.4178,831.7949,832.4178,1280.0
2021-09-24 15:25:00,868.83,869.11,868.0,868.03,6900.0,832.5999,832.8682,831.8045,831.8333,6900.0
2021-09-24 15:30:00,868.15,869.48,868.15,869.48,1621.0,831.9483,833.2228,831.9483,833.2228,1621.0
2021-09-24 15:35:00,868.9,869.9,868.67,869.35,4586.0,832.667,833.6253,832.4466,833.0982,4586.0
2021-09-24 15:40:00,869.57,870.0,869.42,870.0,4301.0,833.309,833.7211,833.1653,833.7211,4301.0
2021-09-24 15:45:00,870.37,870.72,869.45,869.46,2911.0,834.0757,834.4111,833.194,833.2036,2911.0
2021-09-24 15:50:00,869.64,869.87,868.63,869.57,5706.0,833.3761,833.5965,832.4082,833.309,5706.0
2021-09-24 15:55:00,868.81,870.23,868.44,868.45,7380.0,832.5807,833.9415,832.2262,832.2357,7380.0
2021-09-27 09:30:00,843.28,847.88,842.16,842.66,47374.0,808.1153,812.5235,807.042,807.5212,47374.0
2021-09-27 09:35:00,842.2,842.48,837.55,838.19,30414.0,807.0804,807.3487,802.6243,803.2376,30414.0
2021-09-27 09:40:00,837.49,840.16,836.03,839.8,19025.0,802.5668,805.1254,801.1677,804.7804,19025.0
2021-09-27 09:45:00,839.48,841.91,838.71,841.63,9880.0,804.4738,806.8025,803.7359,806.5341,9880.0
2021-09-27 09:50:00,841.07,841.11,839.33,839.84,10115.0,805.9975,806.0358,804.33,804.8188,10115.0
2021-09-27 09:55:00,839.83,841.03,838.56,840.4,12442.0,804.8092,805.9592,803.5922,805.3554,12442.0
2021-09-27 10:00:00,840.03,840.4,837.92,838.23,5359.0,805.0009,805.3554,802.9788,803.2759,5359.0
2021-09-27 10:05:00,837.82,841.12,837.24,840.85,5564.0,802.883,806.0454,802.3272,805.7867,5564.0
2021-09-27 10:10:00,840.84,842.1,839.93,840.01,6754.0,805.7771,806.9845,804.905,804.9817,6754.0
2021-09-27 10:15:00,840.11,841.54,839.75,840.42,8075.0,805.0775,806.4479,804.7325,805.3746,8075.0
2021-09-27 10:20:00,840.71,841.65,840.4,841.13,7417.0,805.6525,806.5533,805.3554,806.055,7417.0
2021-09-27 10:25:00,840.59,841.61,840.16,841.44,6640.0,805.5375,806.515,805.1254,806.3521,6640.0
2021-09-27 10:30:00,841.52,841.73,840.1,840.1,4420.0,806.4287,806.63,805.0679,805.0679,4420.0
2021-09-27 10:35:00,840.31,841.53,840.2,841.2,3743.0,805.2692,806.4383,805.1638,806.1221,3743.0
2021-09-27 10:40:00,841.31,842.91,841.0,842.66,7242.0,806.2275,807.7608,805.9304,807.5212,7242.0
2021-09-27 10:45:00,843.44,844.06,842.74,843.28,4238.0,808.2687,808.8628,807.5978,808.1153,4238.0
2021-09-27 10:50:00,842.78,844.16,842.65,842.7,4339.0,807.6362,808.9586,807.5116,807.5595,4339.0
2021-09-27 10:55:00,843.19,843.19,841.48,841.8,4278.0,808.0291,808.0291,806.3904,806.697,4278.0
2021-09-27 11:00:00,842.12,844.77,842.12,844.72,4047.0,807.0037,809.5432,807.0037,809.4953,4047.0
2021-09-27 11:05:00,845.19,845.19,841.52,841.52,3864.0,809.9457,809.9457,806.4287,806.4287,3864.0
2021-09-27 11:10:00,841.44,842.47,841.2,842.3,2908.0,806.3521,807.3391,806.1221,807.1762,2908.0
2021-09-27 11:15:00,842.46,843.07,841.69,841.92,3498.0,807.3295,807.9141,806.5916,806.812,3498.0
2021-09-27 11:20:00,841.89,842.4,841.52,842.24,607.0,806.7833,807.272,806.4287,807.1187,607.0
2021-09-27 11:25:00,842.3,842.31,840.05,840.13,6097.0,807.1762,807.1858,805.02,805.0967,6097.0
2021-09-27 11:30:00,840.61,840.68,839.0,839.25,7519.0,805.5567,805.6237,804.0138,804.2534,7519.0
2021-09-27 11:35:00,839.12,839.19,838.3,838.78,9766.0,804.1288,804.1959,803.343,803.803,9766.0
2021-09-27 11:40:00,839.17,839.18,837.16,837.81,4702.0,804.1767,804.1863,802.2505,802.8734,4702.0
2021-09-27 11:45:00,837.88,837.88,836.5,837.41,3955.0,802.9405,802.9405,801.6181,802.4901,3955.0
2021-09-27 11:50:00,837.4,837.51,836.37,836.5,2399.0,802.4805,802.5859,801.4935,801.6181,2399.0
2021-09-27 11:55:00,836.25,837.39,836.25,836.95,3446.0,801.3785,802.4709,801.3785,802.0493,3446.0
2021-09-27 12:00:00,836.5,836.5,835.37,836.48,16003.0,801.6181,801.6181,800.5352,801.5989,16003.0
2021-09-27 12:05:00,836.56,837.09,836.43,836.82,5091.0,801.6756,802.1835,801.551,801.9247,5091.0
2021-09-27 12:10:00,836.85,837.68,836.84,837.39,2328.0,801.9535,802.7488,801.9439,802.4709,2328.0
2021-09-27 12:15:00,837.7,837.94,837.01,837.57,1584.0,802.768,802.998,802.1068,802.6434,1584.0
2021-09-27 12:20:00,837.86,837.86,837.1,837.37,3314.0,802.9213,802.9213,802.193,802.4518,3314.0
2021-09-27 12:25:00,837.31,838.11,837.0,837.86,4543.0,802.3943,803.1609,802.0972,802.9213,4543.0
2021-09-27 12:30:00,837.9,838.11,837.28,837.43,1122.0,802.9597,803.1609,802.3655,802.5093,1122.0
2021-09-27 12:35:00,837.23,837.23,836.25,836.92,1800.0,802.3176,802.3176,801.3785,802.0205,1800.0
2021-09-27 12:40:00,836.64,836.64,836.17,836.22,1900.0,801.7522,801.7522,801.3018,801.3497,1900.0
2021-09-27 12:45:00,836.0,836.0,833.61,833.62,7442.0,801.1389,801.1389,798.8486,798.8581,7442.0
2021-09-27 12:50:00,833.42,834.69,833.04,833.52,6603.0,798.6665,799.8835,798.3023,798.7623,6603.0
2021-09-27 12:55:00,833.78,834.24,833.35,834.17,3031.0,799.0115,799.4523,798.5994,799.3852,3031.0
2021-09-27 13:00:00,833.88,835.16,833.7,835.16,2821.0,799.1073,800.3339,798.9348,800.3339,2821.0
2021-09-27 13:05:00,835.92,836.96,835.92,836.85,3025.0,801.0622,802.0589,801.0622,801.9535,3025.0
2021-09-27 13:10:00,836.63,837.16,836.47,836.96,3516.0,801.7426,802.2505,801.5893,802.0589,3516.0
2021-09-27 13:15:00,836.64,838.19,836.63,837.06,7607.0,801.7522,803.2376,801.7426,802.1547,7607.0
2021-09-27 13:20:00,837.55,838.41,837.14,837.64,4269.0,802.6243,803.4484,802.2314,802.7105,4269.0
2021-09-27 13:25:00,837.17,838.55,837.17,838.55,1702.0,802.2601,803.5826,802.2601,803.5826,1702.0
2021-09-27 13:30:00,838.6,838.74,837.5,837.99,4607.0,803.6305,803.7646,802.5764,803.0459,4607.0
2021-09-27 13:35:00,837.96,838.96,837.75,838.62,4176.0,803.0172,803.9755,802.8159,803.6496,4176.0
2021-09-27 13:40:00,838.65,838.65,837.93,837.93,2252.0,803.6784,803.6784,802.9884,802.9884,2252.0
2021-09-27 13:45:00,837.82,838.11,837.81,838.08,1200.0,802.883,803.1609,802.8734,803.1322,1200.0
2021-09-27 13:50:00,837.79,839.5,837.59,839.5,4128.0,802.8543,804.493,802.6626,804.493,4128.0
2021-09-27 13:55:00,839.13,839.19,838.62,838.97,2319.0,804.1384,804.1959,803.6496,803.9851,2319.0
2021-09-27 14:00:00,839.19,839.41,838.6,839.06,2559.0,804.1959,804.4067,803.6305,804.0713,2559.0
2021-09-27 14:05:00,839.61,839.83,839.4,839.82,1403.0,804.5984,804.8092,804.3971,804.7996,1403.0
2021-09-27 14:10:00,839.62,839.62,838.45,839.12,1300.0,804.6079,804.6079,803.4867,804.1288,1300.0
2021-09-27 14:15:00,839.07,839.44,838.89,839.41,1900.0,804.0809,804.4355,803.9084,804.4067,1900.0
2021-09-27 14:20:00,839.41,839.7,839.1,839.53,6013.0,804.4067,804.6846,804.1096,804.5217,6013.0
2021-09-27 14:25:00,839.33,839.91,839.24,839.74,5400.0,804.33,804.8859,804.2438,804.7229,5400.0
2021-09-27 14:30:00,839.84,840.76,839.6,840.08,5629.0,804.8188,805.7004,804.5888,805.0488,5629.0
2021-09-27 14:35:00,839.87,839.87,839.08,839.66,1200.0,804.8475,804.8475,804.0905,804.6463,1200.0
2021-09-27 14:40:00,839.86,839.86,838.19,838.25,3276.0,804.8379,804.8379,803.2376,803.2951,3276.0
2021-09-27 14:45:00,838.33,839.31,838.32,839.04,2592.0,803.3717,804.3109,803.3622,804.0521,2592.0
2021-09-27 14:50:00,839.11,839.39,838.83,839.16,2370.0,804.1192,804.3875,803.8509,804.1671,2370.0
2021-09-27 14:55:00,839.16,839.3,838.0,838.0,1902.0,804.1671,804.3013,803.0555,803.0555,1902.0
2021-09-27 15:00:00,838.09,838.43,836.74,836.74,5306.0,803.1418,803.4676,801.848,801.848,5306.0
2021-09-27 15:05:00,836.79,837.74,836.24,837.74,3271.0,801.896,802.8063,801.3689,802.8063,3271.0
2021-09-27 15:10:00,837.98,839.11,837.77,838.77,3336.0,803.0363,804.1192,802.8351,803.7934,3336.0
2021-09-27 15:15:00,838.77,839.11,837.99,839.07,2670.0,803.7934,804.1192,803.0459,804.0809,2670.0
2021-09-27 15:20:00,838.66,838.66,838.0,838.36,2335.0,803.688,803.688,803.0555,803.4005,2335.0
2021-09-27 15:25:00,838.33,838.35,837.62,838.22,4770.0,803.3717,803.3909,802.6913,803.2663,4770.0
2021-09-27 15:30:00,838.54,838.77,837.83,838.03,5974.0,803.573,803.7934,802.8926,803.0843,5974.0
2021-09-27 15:35:00,838.21,838.78,837.57,837.78,4507.0,803.2567,803.803,802.6434,802.8447,4507.0
2021-09-27 15:40:00,837.57,838.47,837.57,837.91,3519.0,802.6434,803.5059,802.6434,802.9693,3519.0
2021-09-27 15:45:00,837.65,838.0,836.12,836.57,10281.0,802.7201,803.0555,801.2539,801.6851,10281.0
2021-09-27 15:50:00,836.76,836.76,834.46,835.01,16957.0,801.8672,801.8672,799.6631,800.1902,16957.0
2021-09-27 15:55:00,835.16,835.78,833.69,835.25,32805.0,800.3339,800.9281,798.9252,800.4202,32805.0
2021-09-28 09:30:00,794.84,799.34,790.48,794.22,115944.0,761.6953,766.0076,757.5171,761.1011,115944.0
2021-09-28 09:35:00,794.22,797.64,793.52,796.67,47325.0,761.1011,764.3785,760.4303,763.449,47325.0
2021-09-28 09:40:00,796.07,796.63,792.24,792.32,31850.0,762.874,763.4106,759.2037,759.2804,31850.0
2021-09-28 09:45:00,792.27,793.36,790.84,792.03,45025.0,759.2324,760.277,757.8621,759.0024,45025.0
2021-09-28 09:50:00,791.85,794.46,790.98,793.39,28684.0,758.83,761.3311,757.9962,760.3057,28684.0
2021-09-28 09:55:00,793.2,795.44,792.4,794.19,19079.0,760.1237,762.2703,759.357,761.0724,19079.0
2021-09-28 10:00:00,794.11,794.11,789.91,791.11,22136.0,760.9957,760.9957,756.9709,758.1208,22136.0
2021-09-28 10:05:00,791.29,791.34,787.32,787.64,16998.0,758.2933,758.3412,754.4889,754.7955,16998.0
2021-09-28 10:10:00,787.63,788.08,785.86,786.0,15740.0,754.7859,755.2172,753.0897,753.2239,15740.0
2021-09-28 10:15:00,785.85,786.63,782.54,782.86,21838.0,753.0802,753.8276,749.9082,750.2148,21838.0
2021-09-28 10:20:00,782.64,784.48,780.3,784.3,17933.0,750.004,751.7673,747.7616,751.5948,17933.0
2021-09-28 10:25:00,784.5,785.61,782.59,783.81,29252.0,751.7864,752.8502,749.9561,751.1252,29252.0
2021-09-28 10:30:00,783.76,785.85,782.48,785.85,23841.0,751.0773,753.0802,749.8507,753.0802,23841.0
2021-09-28 10:35:00,785.21,789.27,784.78,788.61,27952.0,752.4668,756.3575,752.0548,755.7251,27952.0
2021-09-28 10:40:00,788.1,788.79,786.27,787.41,27477.0,755.2363,755.8976,753.4826,754.5751,27477.0
2021-09-28 10:45:00,787.13,787.5,784.04,784.47,28409.0,754.3068,754.6613,751.3456,751.7577,28409.0
2021-09-28 10:50:00,784.32,786.08,783.74,783.74,20580.0,751.614,753.3006,751.0581,751.0581,20580.0
2021-09-28 10:55:00,783.4,784.27,781.72,782.24,14579.0,750.7323,751.566,749.1224,749.6207,14579.0
2021-09-28 11:00:00,782.48,783.42,781.8,782.24,14577.0,749.8507,750.7515,749.199,749.6207,14577.0
2021-09-28 11:05:00,782.11,782.8,778.65,779.73,20922.0,749.4961,750.1573,746.1804,747.2154,20922.0
2021-09-28 11:10:00,779.48,780.53,778.88,779.41,25391.0,746.9758,747.982,746.4008,746.9087,25391.0
2021-09-28 11:15:00,779.36,780.08,779.04,780.08,17961.0,746.8608,747.5508,746.5541,747.5508,17961.0
2021-09-28 11:20:00,779.67,782.94,779.67,781.0,13293.0,747.1579,750.2915,747.1579,748.4324,13293.0
2021-09-28 11:25:00,781.17,781.51,779.63,780.02,6452.0,748.5953,748.9211,747.1195,747.4933,6452.0
2021-09-28 11:30:00,780.16,780.86,778.34,779.01,20927.0,747.6274,748.2982,745.8833,746.5254,20927.0
2021-09-28 11:35:00,778.82,779.6,777.48,777.52,14019.0,746.3433,747.0908,745.0592,745.0975,14019.0
2021-09-28 11:40:00,777.76,777.76,775.0,775.21,12533.0,745.3275,745.3275,742.6826,742.8838,12533.0
2021-09-28 11:45:00,775.02,775.81,773.07,775.81,14248.0,742.7018,743.4588,740.8331,743.4588,14248.0
2021-09-28 11:50:00,775.45,776.8,774.69,776.8,3970.0,743.1138,744.4075,742.3855,744.4075,3970.0
2021-09-28 11:55:00,777.23,778.5,776.7,777.77,7287.0,744.8196,746.0366,744.3117,745.3371,7287.0
2021-09-28 12:00:00,777.23,777.76,776.5,776.5,2706.0,744.8196,745.3275,744.12,744.12,2706.0
2021-09-28 12:05:00,776.3,778.16,775.62,777.3,7344.0,743.9284,745.7108,743.2767,744.8867,7344.0
2021-09-28 12:10:00,776.85,779.27,776.71,778.43,3883.0,744.4555,746.7745,744.3213,745.9696,3883.0
2021-09-28 12:15:00,778.23,779.58,777.67,778.81,6966.0,745.7779,747.0716,745.2413,746.3337,6966.0
2021-09-28 12:20:00,778.8,779.38,778.05,778.6,2573.0,746.3241,746.88,745.6054,746.1325,2573.0
2021-09-28 12:25:00,778.6,779.49,778.39,779.22,5700.0,746.1325,746.9854,745.9312,746.7266,5700.0
2021-09-28 12:30:00,779.1,779.9,778.42,779.39,7388.0,746.6116,747.3783,745.96,746.8895,7388.0
2021-09-28 12:35:00,779.01,779.03,777.3,777.52,5880.0,746.5254,746.5445,744.8867,745.0975,5880.0
2021-09-28 12:40:00,777.03,777.03,775.84,776.69,5208.0,744.6279,744.6279,743.4876,744.3021,5208.0
2021-09-28 12:45:00,776.32,777.5,776.22,776.22,3278.0,743.9476,745.0783,743.8517,743.8517,3278.0
2021-09-28 12:50:00,776.91,777.49,776.5,777.18,2240.0,744.5129,745.0688,744.12,744.7717,2240.0
2021-09-28 12:55:00,777.2,777.99,776.31,777.27,3126.0,744.7909,745.5479,743.938,744.8579,3126.0
2021-09-28 13:00:00,777.3,777.43,776.62,777.12,4098.0,744.8867,745.0113,744.235,744.7142,4098.0
2021-09-28 13:05:00,776.79,778.26,776.48,776.83,4148.0,744.398,745.8067,744.1009,744.4363,4148.0
2021-09-28 13:10:00,776.41,777.43,776.3,777.43,1880.0,744.0338,745.0113,743.9284,745.0113,1880.0
2021-09-28 13:15:00,777.32,778.88,777.01,778.88,3898.0,744.9059,746.4008,744.6088,746.4008,3898.0
2021-09-28 13:20:00,778.66,779.85,778.5,779.33,3145.0,746.19,747.3304,746.0366,746.832,3145.0
2021-09-28 13:25:00,779.99,781.21,779.64,779.88,3720.0,747.4645,748.6336,747.1291,747.3591,3720.0
2021-09-28 13:30:00,779.88,779.88,778.5,778.73,2205.0,747.3591,747.3591,746.0366,746.2571,2205.0
2021-09-28 13:35:00,779.34,780.34,779.03,780.03,2931.0,746.8416,747.7999,746.5445,747.5028,2931.0
2021-09-28 13:40:00,779.77,781.12,778.02,778.02,7749.0,747.2537,748.5474,745.5767,745.5767,7749.0
2021-09-28 13:45:00,778.0,779.0,777.21,777.66,4273.0,745.5575,746.5158,744.8004,745.2317,4273.0
2021-09-28 13:50:00,777.67,778.01,777.05,777.29,5672.0,745.2413,745.5671,744.6471,744.8771,5672.0
2021-09-28 13:55:00,777.0,777.12,775.86,775.93,10262.0,744.5992,744.7142,743.5067,743.5738,10262.0
2021-09-28 14:00:00,775.98,777.03,775.5,777.03,7800.0,743.6217,744.6279,743.1617,744.6279,7800.0
2021-09-28 14:05:00,776.75,778.0,776.48,777.0,4465.0,744.3596,745.5575,744.1009,744.5992,4465.0
2021-09-28 14:10:00,776.95,777.29,776.0,777.2,6517.0,744.5513,744.8771,743.6409,744.7909,6517.0
2021-09-28 14:15:00,777.56,779.63,777.56,778.5,15803.0,745.1358,747.1195,745.1358,746.0366,15803.0
2021-09-28 14:20:00,778.56,779.15,778.01,779.15,21585.0,746.0941,746.6595,745.5671,746.6595,21585.0
2021-09-28 14:25:00,778.93,779.8,778.17,778.63,4811.0,746.4487,747.2824,745.7204,746.1612,4811.0
2021-09-28 14:30:00,779.92,780.0,778.92,778.95,7518.0,747.3974,747.4741,746.4391,746.4679,7518.0
2021-09-28 14:35:00,778.41,779.07,777.95,778.86,3760.0,745.9504,746.5829,745.5096,746.3816,3760.0
2021-09-28 14:40:00,778.77,780.39,778.5,780.39,12615.0,746.2954,747.8478,746.0366,747.8478,12615.0
2021-09-28 14:45:00,780.85,783.89,780.15,783.88,11028.0,748.2887,751.2019,747.6178,751.1923,11028.0
2021-09-28 14:50:00,784.0,784.98,783.21,783.55,11543.0,751.3073,752.2464,750.5502,750.8761,11543.0
2021-09-28 14:55:00,783.68,784.93,783.65,783.82,3276.0,751.0006,752.1985,750.9719,751.1348,3276.0
2021-09-28 15:00:00,783.63,784.62,783.0,784.31,2590.0,750.9527,751.9014,750.349,751.6044,2590.0
2021-09-28 15:05:00,784.0,786.76,783.72,785.62,3599.0,751.3073,753.9522,751.039,752.8597,3599.0
2021-09-28 15:10:00,785.61,786.05,785.22,785.52,4557.0,752.8502,753.2718,752.4764,752.7639,4557.0
2021-09-28 15:15:00,785.72,786.09,785.0,785.12,5878.0,752.9556,753.3101,752.2656,752.3806,5878.0
2021-09-28 15:20:00,785.16,786.43,783.27,783.36,7056.0,752.4189,753.636,750.6077,750.694,7056.0
2021-09-28 15:25:00,783.63,783.76,782.51,782.55,6837.0,750.9527,751.0773,749.8794,749.9178,6837.0
2021-09-28 15:30:00,781.86,782.94,781.51,782.66,5488.0,749.2565,750.2915,748.9211,750.0232,5488.0
2021-09-28 15:35:00,782.37,783.76,781.71,782.14,8790.0,749.7453,751.0773,749.1128,749.5249,8790.0
2021-09-28 15:40:00,781.84,783.7,781.0,782.3,10567.0,749.2374,751.0198,748.4324,749.6782,10567.0
2021-09-28 15:45:00,782.34,782.47,780.54,781.38,11184.0,749.7165,749.8411,747.9916,748.7966,11184.0
2021-09-28 15:50:00,780.73,783.56,780.31,781.37,38457.0,748.1737,750.8856,747.7712,748.787,38457.0
2021-09-28 15:55:00,781.37,781.96,780.1,780.28,32381.0,748.787,749.3524,747.5699,747.7424,32381.0
2021-09-29 09:30:00,785.0,786.23,782.51,782.68,41991.0,752.2656,753.4443,749.8794,750.0423,41991.0
2021-09-29 09:35:00,782.91,784.99,780.4,780.4,24660.0,750.2627,752.256,747.8574,747.8574,24660.0
2021-09-29 09:40:00,780.68,780.8,776.26,776.62,22835.0,748.1257,748.2407,743.8901,744.235,22835.0
2021-09-29 09:45:00,776.8,780.24,775.87,780.2,13884.0,744.4075,747.7041,743.5163,747.6658,13884.0
2021-09-29 09:50:00,780.24,782.47,779.28,781.43,10391.0,747.7041,749.8411,746.7841,748.8445,10391.0
2021-09-29 09:55:00,781.89,782.48,779.43,780.19,11113.0,749.2853,749.8507,746.9279,747.6562,11113.0
2021-09-29 10:00:00,780.08,780.48,777.02,777.83,15161.0,747.5508,747.9341,744.6184,745.3946,15161.0
2021-09-29 10:05:00,778.08,778.48,775.95,776.84,15745.0,745.6342,746.0175,743.593,744.4459,15745.0
2021-09-29 10:10:00,776.82,776.82,774.3,775.36,12210.0,744.4267,744.4267,742.0118,743.0276,12210.0
2021-09-29 10:15:00,775.59,777.62,775.04,775.45,8626.0,743.248,745.1933,742.7209,743.1138,8626.0
2021-09-29 10:20:00,775.56,776.89,774.83,774.83,20324.0,743.2192,744.4938,742.5197,742.5197,20324.0
2021-09-29 10:25:00,774.83,775.22,770.81,770.86,15930.0,742.5197,742.8934,738.6673,738.7152,15930.0
2021-09-29 10:30:00,770.66,771.4,769.28,770.93,16014.0,738.5236,739.2327,737.2011,738.7823,16014.0
2021-09-29 10:35:00,771.2,772.41,768.53,768.59,10367.0,739.0411,740.2006,736.4824,736.5399,10367.0
2021-09-29 10:40:00,768.51,769.32,767.88,768.7,19141.0,736.4632,737.2395,735.8595,736.6453,19141.0
2021-09-29 10:45:00,768.69,770.33,766.78,770.33,16070.0,736.6357,738.2073,734.8054,738.2073,16070.0
2021-09-29 10:50:00,770.33,771.35,767.55,767.56,17114.0,738.2073,739.1848,735.5433,735.5528,17114.0
2021-09-29 10:55:00,767.94,767.94,763.0,763.36,36124.0,735.917,735.917,731.183,731.528,36124.0
2021-09-29 11:00:00,763.76,764.77,761.33,761.45,24921.0,731.9113,732.8792,729.5826,729.6976,24921.0
2021-09-29 11:05:00,761.46,762.83,760.47,760.47,26139.0,729.7072,731.0201,728.7585,728.7585,26139.0
2021-09-29 11:10:00,760.0,760.0,757.81,757.81,19736.0,728.3081,728.3081,726.2094,726.2094,19736.0
2021-09-29 11:15:00,757.58,758.34,756.69,757.89,23207.0,725.989,726.7173,725.1361,726.2861,23207.0
2021-09-29 11:20:00,758.18,758.18,757.3,757.58,10596.0,726.564,726.564,725.7207,725.989,10596.0
2021-09-29 11:25:00,757.44,757.45,755.88,755.91,26581.0,725.8548,725.8644,724.3599,724.3886,26581.0
2021-09-29 11:30:00,755.85,755.95,752.26,752.53,28273.0,724.3311,724.427,720.8909,721.1496,28273.0
2021-09-29 11:35:00,752.67,753.11,751.73,751.83,17141.0,721.2838,721.7054,720.383,720.4788,17141.0
2021-09-29 11:40:00,751.9,754.82,751.0,754.18,14663.0,720.5459,723.3441,719.6834,722.7308,14663.0
2021-09-29 11:45:00,754.45,755.78,753.41,755.62,8715.0,722.9895,724.2641,721.9929,724.1107,8715.0
2021-09-29 11:50:00,755.38,756.39,754.2,754.2,17152.0,723.8807,724.8486,722.75,722.75,17152.0
2021-09-29 11:55:00,753.22,754.69,752.91,753.26,10137.0,721.8108,723.2195,721.5137,721.8492,10137.0
2021-09-29 12:00:00,753.61,756.58,753.51,756.49,7020.0,722.1846,725.0307,722.0887,724.9445,7020.0
2021-09-29 12:05:00,756.24,757.0,755.19,755.19,6617.0,724.7049,725.4332,723.6987,723.6987,6617.0
2021-09-29 12:10:00,754.59,754.74,751.63,751.89,9076.0,723.1237,723.2674,720.2871,720.5363,9076.0
2021-09-29 12:15:00,752.16,754.53,750.49,754.53,8721.0,720.795,723.0662,719.1947,723.0662,8721.0
2021-09-29 12:20:00,753.7,753.82,751.45,751.73,4653.0,722.2708,722.3858,720.1146,720.383,4653.0
2021-09-29 12:25:00,751.28,752.11,749.11,751.53,14323.0,719.9517,720.7471,717.8722,720.1913,14323.0
2021-09-29 12:30:00,751.73,753.99,751.73,752.9,3781.0,720.383,722.5487,720.383,721.5042,3781.0
2021-09-29 12:35:00,752.85,753.25,751.5,751.65,8560.0,721.4562,721.8396,720.1625,720.3063,8560.0
2021-09-29 12:40:00,751.35,752.28,750.38,750.83,9144.0,720.0188,720.91,719.0892,719.5205,9144.0
2021-09-29 12:45:00,750.9,752.03,750.55,752.03,3853.0,719.5876,720.6704,719.2522,720.6704,3853.0
2021-09-29 12:50:00,751.53,752.85,751.21,752.19,3390.0,720.1913,721.4562,719.8846,720.8238,3390.0
2021-09-29 12:55:00,752.8,754.44,752.8,753.84,3297.0,721.4083,722.9799,721.4083,722.405,3297.0
2021-09-29 13:00:00,754.05,754.35,753.42,753.85,5813.0,722.6062,722.8937,722.0025,722.4145,5813.0
2021-09-29 13:05:00,753.61,756.0,753.24,755.99,12215.0,722.1846,724.4749,721.83,724.4653,12215.0
2021-09-29 13:10:00,756.01,756.96,754.02,754.11,10252.0,724.4845,725.3949,722.5775,722.6637,10252.0
2021-09-29 13:15:00,754.34,756.39,754.34,755.52,3376.0,722.8841,724.8486,722.8841,724.0149,3376.0
2021-09-29 13:20:00,756.1,756.86,755.87,756.02,4038.0,724.5707,725.299,724.3503,724.4941,4038.0
2021-09-29 13:25:00,755.79,755.79,753.3,753.7,3163.0,724.2737,724.2737,721.8875,722.2708,3163.0
2021-09-29 13:30:00,753.36,753.58,752.0,752.92,6797.0,721.945,722.1558,720.6417,721.5233,6797.0
2021-09-29 13:35:00,752.74,753.37,751.89,753.37,4470.0,721.3508,721.9546,720.5363,721.9546,4470.0
2021-09-29 13:40:00,753.42,755.46,752.4,754.48,5135.0,722.0025,723.9574,721.025,723.0183,5135.0
2021-09-29 13:45:00,754.64,755.05,753.6,753.6,5002.0,723.1716,723.5645,722.175,722.175,5002.0
2021-09-29 13:50:00,753.6,754.57,753.51,753.9,5916.0,722.175,723.1045,722.0887,722.4625,5916.0
2021-09-29 13:55:00,754.17,755.3,754.01,754.89,5402.0,722.7212,723.8041,722.5679,723.4112,5402.0
2021-09-29 14:00:00,754.97,755.29,754.0,754.0,5884.0,723.4878,723.7945,722.5583,722.5583,5884.0
2021-09-29 14:05:00,754.41,756.1,753.5,755.99,4016.0,722.9512,724.5707,722.0791,724.4653,4016.0
2021-09-29 14:10:00,756.01,758.22,755.97,758.22,16656.0,724.4845,726.6023,724.4461,726.6023,16656.0
2021-09-29 14:15:00,758.54,758.54,756.66,757.42,6170.0,726.909,726.909,725.1074,725.8357,6170.0
2021-09-29 14:20:00,757.62,758.0,756.37,757.62,6522.0,726.0273,726.3915,724.8295,726.0273,6522.0
2021-09-29 14:25:00,757.66,757.91,757.04,757.48,3030.0,726.0657,726.3052,725.4715,725.8932,3030.0
2021-09-29 14:30:00,757.4,758.0,756.93,758.0,7236.0,725.8165,726.3915,725.3661,726.3915,7236.0
2021-09-29 14:35:00,757.5,757.89,756.09,756.44,7009.0,725.9123,726.2861,724.5611,724.8965,7009.0
2021-09-29 14:40:00,756.61,757.76,756.11,757.17,7622.0,725.0595,726.1615,724.5803,725.5961,7622.0
2021-09-29 14:45:00,756.81,758.0,756.07,756.21,5252.0,725.2511,726.3915,724.542,724.6761,5252.0
2021-09-29 14:50:00,756.59,757.29,755.61,756.05,8157.0,725.0403,725.7111,724.1012,724.5228,8157.0
2021-09-29 14:55:00,755.82,756.49,755.17,756.49,5461.0,724.3024,724.9445,723.6795,724.9445,5461.0
2021-09-29 15:00:00,756.52,756.95,755.08,755.3,7604.0,724.9732,725.3853,723.5933,723.8041,7604.0
2021-09-29 15:05:00,755.51,756.0,755.19,755.73,10168.0,724.0053,724.4749,723.6987,724.2162,10168.0
2021-09-29 15:10:00,755.95,756.0,755.36,755.7,6541.0,724.427,724.4749,723.8616,724.1874,6541.0
2021-09-29 15:15:00,755.61,756.13,754.35,754.45,6384.0,724.1012,724.5995,722.8937,722.9895,6384.0
2021-09-29 15:20:00,754.45,754.87,754.0,754.46,7346.0,722.9895,723.392,722.5583,722.9991,7346.0
2021-09-29 15:25:00,754.41,755.1,754.11,754.15,5315.0,722.9512,723.6124,722.6637,722.702,5315.0
2021-09-29 15:30:00,754.13,754.29,753.11,754.14,9514.0,722.6829,722.8362,721.7054,722.6925,9514.0
2021-09-29 15:35:00,754.16,754.65,753.92,754.13,8840.0,722.7116,723.1812,722.4816,722.6829,8840.0
2021-09-29 15:40:00,754.31,754.31,752.7,752.7,7643.0,722.8554,722.8554,721.3125,721.3125,7643.0
2021-09-29 15:45:00,752.62,753.18,751.83,752.56,15365.0,721.2358,721.7725,720.4788,721.1783,15365.0
2021-09-29 15:50:00,752.44,753.1,751.11,751.13,20761.0,721.0633,721.6958,719.7888,719.808,20761.0
2021-09-29 15:55:00,751.02,751.02,749.5,749.8,42355.0,719.7026,719.7026,718.2459,718.5334,42355.0
2021-09-30 09:30:00,754.25,758.52,754.05,756.31,32373.0,722.7979,726.8898,722.6062,724.772,32373.0
2021-09-30 09:35:00,756.82,758.83,753.79,755.03,16760.0,725.2607,727.1869,722.357,723.5453,16760.0
2021-09-30 09:40:00,755.14,758.0,754.0,758.0,7855.0,723.6508,726.3915,722.5583,726.3915,7855.0
2021-09-30 09:45:00,757.85,761.92,756.8,761.37,11909.0,726.2477,730.148,725.2415,729.621,11909.0
2021-09-30 09:50:00,762.0,762.32,758.07,758.13,7892.0,730.2247,730.5314,726.4586,726.5161,7892.0
2021-09-30 09:55:00,759.27,759.27,755.0,755.12,5225.0,727.6085,727.6085,723.5166,723.6316,5225.0
2021-09-30 10:00:00,755.18,755.28,753.21,753.58,9003.0,723.6891,723.7849,721.8012,722.1558,9003.0
2021-09-30 10:05:00,753.44,753.44,750.62,752.55,11036.0,722.0216,722.0216,719.3192,721.1688,11036.0
2021-09-30 10:10:00,752.88,755.33,752.0,754.31,9878.0,721.485,723.8328,720.6417,722.8554,9878.0
2021-09-30 10:15:00,754.05,756.3,752.96,756.3,6004.0,722.6062,724.7624,721.5617,724.7624,6004.0
2021-09-30 10:20:00,756.4,757.0,753.59,753.59,6949.0,724.8582,725.4332,722.1654,722.1654,6949.0
2021-09-30 10:25:00,753.6,755.27,753.2,754.72,8485.0,722.175,723.7753,721.7917,723.2483,8485.0
2021-09-30 10:30:00,755.37,755.92,753.18,754.71,7762.0,723.8712,724.3982,721.7725,723.2387,7762.0
2021-09-30 10:35:00,754.41,756.75,754.23,756.75,5431.0,722.9512,725.1936,722.7787,725.1936,5431.0
2021-09-30 10:40:00,756.42,757.27,754.8,756.6,5990.0,724.8774,725.6919,723.3249,725.0499,5990.0
2021-09-30 10:45:00,756.68,757.72,755.83,755.83,3523.0,725.1265,726.1232,724.312,724.312,3523.0
2021-09-30 10:50:00,756.06,757.04,754.91,755.76,3405.0,724.5324,725.4715,723.4303,724.2449,3405.0
2021-09-30 10:55:00,755.79,755.79,752.65,753.15,2757.0,724.2737,724.2737,721.2646,721.7437,2757.0
2021-09-30 11:00:00,752.64,752.64,751.8,752.24,3408.0,721.255,721.255,720.45,720.8717,3408.0
2021-09-30 11:05:00,752.56,753.6,752.4,753.29,3436.0,721.1783,722.175,721.025,721.8779,3436.0
2021-09-30 11:10:00,754.16,754.5,753.25,753.25,2225.0,722.7116,723.0374,721.8396,721.8396,2225.0
2021-09-30 11:15:00,754.08,755.86,754.08,755.86,3012.0,722.635,724.3407,722.635,724.3407,3012.0
2021-09-30 11:20:00,755.79,755.79,753.92,754.24,2603.0,724.2737,724.2737,722.4816,722.7883,2603.0
2021-09-30 11:25:00,753.26,754.46,752.93,754.12,2772.0,721.8492,722.9991,721.5329,722.6733,2772.0
2021-09-30 11:30:00,754.46,754.46,748.22,748.49,33265.0,722.9991,722.9991,717.0193,717.2781,33265.0
2021-09-30 11:35:00,748.54,749.65,747.84,748.49,12678.0,717.326,718.3897,716.6552,717.2781,12678.0
2021-09-30 11:40:00,747.11,748.74,747.0,748.39,4403.0,715.9556,717.5176,715.8502,717.1822,4403.0
2021-09-30 11:45:00,748.98,749.19,746.19,746.76,5262.0,717.7476,717.9489,715.074,715.6202,5262.0
2021-09-30 11:50:00,746.99,747.21,745.03,746.4,4379.0,715.8406,716.0514,713.9623,715.2752,4379.0
2021-09-30 11:55:00,745.86,746.93,745.75,746.01,4335.0,714.7577,715.7831,714.6523,714.9015,4335.0
2021-09-30 12:00:00,746.11,746.47,745.5,745.68,4838.0,714.9973,715.3423,714.4127,714.5852,4838.0
2021-09-30 12:05:00,745.54,745.54,742.51,742.51,15630.0,714.4511,714.4511,711.5474,711.5474,15630.0
2021-09-30 12:10:00,742.6,743.5,742.29,742.87,4983.0,711.6337,712.4961,711.3366,711.8924,4983.0
2021-09-30 12:15:00,744.26,744.39,743.39,743.66,2462.0,713.2244,713.349,712.3907,712.6495,2462.0
2021-09-30 12:20:00,744.0,744.95,743.59,743.96,2729.0,712.9753,713.8857,712.5824,712.937,2729.0
2021-09-30 12:25:00,744.05,745.34,743.71,744.06,1445.0,713.0232,714.2594,712.6974,713.0328,1445.0
2021-09-30 12:30:00,743.2,745.07,743.13,745.07,1745.0,712.2087,714.0007,712.1416,714.0007,1745.0
2021-09-30 12:35:00,744.09,745.9,743.17,744.76,1908.0,713.0615,714.7961,712.1799,713.7036,1908.0
2021-09-30 12:40:00,744.28,745.01,743.58,744.52,2944.0,713.2436,713.9432,712.5728,713.4736,2944.0
2021-09-30 12:45:00,744.05,746.0,744.04,745.75,2210.0,713.0232,714.8919,713.0136,714.6523,2210.0
2021-09-30 12:50:00,746.04,747.06,745.32,746.64,11691.0,714.9302,715.9077,714.2402,715.5052,11691.0
2021-09-30 12:55:00,746.62,746.62,745.55,745.75,1800.0,715.486,715.486,714.4607,714.6523,1800.0
2021-09-30 13:00:00,745.0,746.0,745.0,746.0,600.0,713.9336,714.8919,713.9336,714.8919,600.0
2021-09-30 13:05:00,746.19,747.86,746.14,747.86,2305.0,715.074,716.6743,715.0261,716.6743,2305.0
2021-09-30 13:10:00,748.0,748.43,747.8,748.01,2742.0,716.8085,717.2206,716.6168,716.8181,2742.0
2021-09-30 13:15:00,748.14,748.99,747.7,748.38,2700.0,716.9427,717.7572,716.521,717.1726,2700.0
2021-09-30 13:20:00,748.53,748.71,747.25,747.44,2693.0,717.3164,717.4889,716.0898,716.2718,2693.0
2021-09-30 13:25:00,747.23,747.54,746.03,746.47,3641.0,716.0706,716.3677,714.9206,715.3423,3641.0
2021-09-30 13:30:00,746.0,746.33,745.7,745.98,3329.0,714.8919,715.2081,714.6044,714.8727,3329.0
2021-09-30 13:35:00,745.77,748.28,745.77,747.9,2122.0,714.6715,717.0768,714.6715,716.7127,2122.0
2021-09-30 13:40:00,747.92,748.29,746.37,746.8,2000.0,716.7318,717.0864,715.2465,715.6585,2000.0
2021-09-30 13:45:00,746.8,747.53,746.51,746.73,1200.0,715.6585,716.3581,715.3806,715.5915,1200.0
2021-09-30 13:50:00,747.0,747.98,746.79,747.96,1845.0,715.8502,716.7893,715.6489,716.7702,1845.0
2021-09-30 13:55:00,748.0,748.01,746.62,747.62,1095.0,716.8085,716.8181,715.486,716.4443,1095.0
2021-09-30 14:00:00,748.34,749.96,748.34,749.57,2722.0,717.1343,718.6868,717.1343,718.313,2722.0
2021-09-30 14:05:00,749.81,751.19,749.66,751.17,3505.0,718.543,719.8655,718.3993,719.8463,3505.0
2021-09-30 14:10:00,750.01,751.13,750.01,750.79,1746.0,718.7347,719.808,718.7347,719.4821,1746.0
2021-09-30 14:15:00,750.88,751.13,750.19,750.19,2900.0,719.5684,719.808,718.9072,718.9072,2900.0
2021-09-30 14:20:00,750.56,750.82,750.0,750.33,3595.0,719.2617,719.5109,718.7251,719.0413,3595.0
2021-09-30 14:25:00,750.06,750.4,749.75,750.09,1590.0,718.7826,719.1084,718.4855,718.8113,1590.0
2021-09-30 14:30:00,750.59,751.27,750.31,751.07,1492.0,719.2905,719.9421,719.0222,719.7505,1492.0
2021-09-30 14:35:00,751.15,751.43,750.3,751.29,4415.0,719.8271,720.0955,719.0126,719.9613,4415.0
2021-09-30 14:40:00,751.43,752.47,751.05,751.57,4300.0,720.0955,721.0921,719.7313,720.2296,4300.0
2021-09-30 14:45:00,752.44,752.44,751.22,751.59,3565.0,721.0633,721.0633,719.8942,720.2488,3565.0
2021-09-30 14:50:00,753.0,753.24,751.43,751.43,1987.0,721.6,721.83,720.0955,720.0955,1987.0
2021-09-30 14:55:00,751.04,751.22,750.44,750.63,1600.0,719.7217,719.8942,719.1467,719.3288,1600.0
2021-09-30 15:00:00,750.2,751.45,750.17,750.92,1955.0,718.9168,720.1146,718.888,719.6067,1955.0
2021-09-30 15:05:00,750.45,751.9,750.32,751.28,1804.0,719.1563,720.5459,719.0317,719.9517,1804.0
2021-09-30 15:10:00,751.32,752.46,751.32,751.75,3468.0,719.99,721.0825,719.99,720.4021,3468.0
2021-09-30 15:15:00,752.01,752.4,751.47,751.47,3700.0,720.6513,721.025,720.1338,720.1338,3700.0
2021-09-30 15:20:00,751.09,751.09,749.67,749.78,4515.0,719.7696,719.7696,718.4089,718.5143,4515.0
2021-09-30 15:25:00,749.77,750.41,749.71,749.79,3805.0,718.5047,719.118,718.4472,718.5238,3805.0
2021-09-30 15:30:00,749.5,751.57,749.4,751.57,10587.0,718.2459,720.2296,718.1501,720.2296,10587.0
2021-09-30 15:35:00,750.98,751.17,749.47,749.65,4182.0,719.6642,719.8463,718.2172,718.3897,4182.0
2021-09-30 15:40:00,749.47,749.56,748.14,748.43,11067.0,718.2172,718.3034,716.9427,717.2206,11067.0
2021-09-30 15:45:00,748.12,748.91,747.24,747.24,6754.0,716.9235,717.6805,716.0802,716.0802,6754.0
2021-09-30 15:50:00,746.99,748.29,746.61,747.42,11673.0,715.8406,717.0864,715.4765,716.2527,11673.0
2021-09-30 15:55:00,747.64,747.64,744.88,745.0,22593.0,716.4635,716.4635,713.8186,713.9336,22593.0
2021-10-01 09:30:00,745.0,745.0,738.48,739.12,22988.0,713.9336,713.9336,707.6855,708.2988,22988.0
2021-10-01 09:35:00,739.84,741.73,738.27,738.83,23415.0,708.9888,710.8,707.4842,708.0209,23415.0
2021-10-01 09:40:00,738.59,739.47,735.69,737.08,13398.0,707.7909,708.6342,705.0118,706.3439,13398.0
2021-10-01 09:45:00,736.8,737.36,734.65,736.19,17314.0,706.0755,706.6122,704.0152,705.491,17314.0
2021-10-01 09:50:00,735.36,736.27,733.29,733.45,16092.0,704.6956,705.5676,702.7119,702.8652,16092.0
2021-10-01 09:55:00,733.24,736.63,732.02,736.51,13603.0,702.664,705.9126,701.4949,705.7976,13603.0
2021-10-01 10:00:00,735.79,737.68,734.4,734.8,6856.0,705.1076,706.9188,703.7756,704.1589,6856.0
2021-10-01 10:05:00,734.7,736.55,734.05,734.51,10704.0,704.0631,705.836,703.4402,703.881,10704.0
2021-10-01 10:10:00,733.84,737.39,733.11,734.99,6885.0,703.239,706.6409,702.5394,704.341,6885.0
2021-10-01 10:15:00,733.68,733.74,730.33,732.29,10304.0,703.0856,703.1431,699.8753,701.7536,10304.0
2021-10-01 10:20:00,731.44,731.81,730.35,731.08,10054.0,700.939,701.2936,699.8945,700.5941,10054.0
2021-10-01 10:25:00,730.85,733.27,730.72,731.52,9510.0,700.3736,702.6927,700.2491,701.0157,9510.0
2021-10-01 10:30:00,731.12,732.29,729.76,730.75,14271.0,700.6324,701.7536,699.3291,700.2778,14271.0
2021-10-01 10:35:00,730.88,731.17,728.78,729.09,11965.0,700.4024,700.6803,698.39,698.687,11965.0
2021-10-01 10:40:00,729.0,731.66,729.0,731.02,9573.0,698.6008,701.1499,698.6008,700.5366,9573.0
2021-10-01 10:45:00,731.01,734.84,730.5,734.78,7118.0,700.527,704.1973,700.0382,704.1398,7118.0
2021-10-01 10:50:00,734.8,735.8,733.65,733.86,10654.0,704.1589,705.1172,703.0569,703.2581,10654.0
2021-10-01 10:55:00,733.57,736.13,733.57,734.5,4480.0,702.9802,705.4335,702.9802,703.8714,4480.0
2021-10-01 11:00:00,734.35,734.62,733.48,733.53,8183.0,703.7277,703.9864,702.894,702.9419,8183.0
2021-10-01 11:05:00,733.52,733.61,731.52,731.52,5642.0,702.9323,703.0186,701.0157,701.0157,5642.0
2021-10-01 11:10:00,731.68,734.23,731.52,733.84,15759.0,701.169,703.6127,701.0157,703.239,15759.0
2021-10-01 11:15:00,734.36,734.36,732.56,733.81,8320.0,703.7373,703.7373,702.0123,703.2102,8320.0
2021-10-01 11:20:00,734.12,734.21,732.74,732.74,9540.0,703.5073,703.5935,702.1848,702.1848,9540.0
2021-10-01 11:25:00,733.28,733.68,732.02,732.02,3862.0,702.7023,703.0856,701.4949,701.4949,3862.0
2021-10-01 11:30:00,732.41,733.89,732.1,732.93,7520.0,701.8686,703.2869,701.5715,702.3669,7520.0
2021-10-01 11:35:00,732.82,734.0,732.33,733.42,12701.0,702.2615,703.3923,701.7919,702.8365,12701.0
2021-10-01 11:40:00,733.49,733.5,732.38,733.05,3101.0,702.9036,702.9131,701.8398,702.4819,3101.0
2021-10-01 11:45:00,733.1,733.52,732.0,732.0,2711.0,702.5298,702.9323,701.4757,701.4757,2711.0
2021-10-01 11:50:00,732.43,732.44,730.77,731.9,4498.0,701.8878,701.8973,700.297,701.3799,4498.0
2021-10-01 11:55:00,731.64,731.78,729.97,730.8,7623.0,701.1307,701.2649,699.5303,700.3257,7623.0
2021-10-01 12:00:00,731.48,731.48,728.51,728.98,6507.0,700.9774,700.9774,698.1312,698.5816,6507.0
2021-10-01 12:05:00,729.04,730.77,729.04,730.4,5498.0,698.6391,700.297,698.6391,699.9424,5498.0
2021-10-01 12:10:00,729.99,730.33,728.96,728.97,3296.0,699.5495,699.8753,698.5625,698.572,3296.0
2021-10-01 12:15:00,728.9,729.37,728.37,728.85,2700.0,698.505,698.9554,697.9971,698.457,2700.0
2021-10-01 12:20:00,729.45,732.05,729.45,731.69,2444.0,699.032,701.5236,699.032,701.1786,2444.0
2021-10-01 12:25:00,731.6,731.61,730.8,731.3,1921.0,701.0924,701.102,700.3257,700.8049,1921.0
2021-10-01 12:30:00,731.74,732.37,731.37,731.37,4260.0,701.2265,701.8303,700.872,700.872,4260.0
2021-10-01 12:35:00,731.37,732.32,730.43,730.45,3108.0,700.872,701.7823,699.9712,699.9903,3108.0
2021-10-01 12:40:00,730.65,731.3,730.05,731.0,2622.0,700.182,700.8049,699.607,700.5174,2622.0
2021-10-01 12:45:00,730.96,732.05,730.96,731.51,3694.0,700.4791,701.5236,700.4791,701.0061,3694.0
2021-10-01 12:50:00,731.37,731.37,729.6,730.48,3375.0,700.872,700.872,699.1758,700.0191,3375.0
2021-10-01 12:55:00,730.3,730.85,730.12,730.67,3975.0,699.8466,700.3736,699.6741,700.2012,3975.0
2021-10-01 13:00:00,730.58,730.88,730.0,730.38,2100.0,700.1149,700.4024,699.5591,699.9232,2100.0
2021-10-01 13:05:00,730.81,732.0,730.81,731.66,1452.0,700.3353,701.4757,700.3353,701.1499,1452.0
2021-10-01 13:10:00,732.65,732.99,732.02,732.37,3636.0,702.0986,702.4244,701.4949,701.8303,3636.0
2021-10-01 13:15:00,732.85,733.26,732.14,732.9,3150.0,702.2902,702.6831,701.6099,702.3382,3150.0
2021-10-01 13:20:00,732.51,733.24,732.5,733.22,1306.0,701.9644,702.664,701.9548,702.6448,1306.0
2021-10-01 13:25:00,733.31,733.31,732.85,733.07,1121.0,702.7311,702.7311,702.2902,702.5011,1121.0
2021-10-01 13:30:00,733.25,734.24,732.99,734.24,3505.0,702.6736,703.6223,702.4244,703.6223,3505.0
2021-10-01 13:35:00,734.13,734.99,734.05,734.22,5833.0,703.5169,704.341,703.4402,703.6031,5833.0
2021-10-01 13:40:00,734.6,735.0,734.33,734.79,8184.0,703.9673,704.3506,703.7085,704.1493,8184.0
2021-10-01 13:45:00,735.06,736.72,735.06,736.72,3200.0,704.4081,705.9989,704.4081,705.9989,3200.0
2021-10-01 13:50:00,736.81,737.39,736.17,737.39,3846.0,706.0851,706.6409,705.4718,706.6409,3846.0
2021-10-01 13:55:00,737.03,737.04,735.77,735.78,1986.0,706.2959,706.3055,705.0885,705.0981,1986.0
2021-10-01 14:00:00,736.44,737.02,736.3,736.95,2200.0,705.7305,706.2864,705.5964,706.2193,2200.0
2021-10-01 14:05:00,737.05,738.19,737.05,737.77,3884.0,706.3151,707.4076,706.3151,707.0051,3884.0
2021-10-01 14:10:00,738.06,738.1,736.7,736.7,1392.0,707.283,707.3213,705.9797,705.9797,1392.0
2021-10-01 14:15:00,737.06,737.92,737.04,737.92,2092.0,706.3247,707.1488,706.3055,707.1488,2092.0
2021-10-01 14:20:00,737.65,738.64,737.63,738.11,3240.0,706.8901,707.8388,706.8709,707.3309,3240.0
2021-10-01 14:25:00,738.26,739.62,737.98,738.59,3296.0,707.4746,708.7779,707.2063,707.7909,3296.0
2021-10-01 14:30:00,738.6,738.83,738.03,738.25,2600.0,707.8005,708.0209,707.2542,707.4651,2600.0
2021-10-01 14:35:00,738.53,738.72,737.9,738.0,4076.0,707.7334,707.9155,707.1297,707.2255,4076.0
2021-10-01 14:40:00,738.07,738.13,737.02,737.27,4075.0,707.2926,707.3501,706.2864,706.5259,4075.0
2021-10-01 14:45:00,737.14,737.95,736.92,737.81,2679.0,706.4014,707.1776,706.1905,707.0434,2679.0
2021-10-01 14:50:00,737.91,739.17,737.91,739.17,700.0,707.1392,708.3467,707.1392,708.3467,700.0
2021-10-01 14:55:00,739.44,739.52,738.25,738.43,2860.0,708.6054,708.6821,707.4651,707.6376,2860.0
2021-10-01 15:00:00,738.77,740.41,738.77,740.03,2994.0,707.9634,709.535,707.9634,709.1708,2994.0
2021-10-01 15:05:00,740.03,741.48,740.03,741.48,3337.0,709.1708,710.5604,709.1708,710.5604,3337.0
2021-10-01 15:10:00,741.45,742.18,741.25,742.11,2898.0,710.5316,711.2312,710.34,711.1641,2898.0
2021-10-01 15:15:00,742.4,742.64,741.2,741.68,2550.0,711.442,711.672,710.2921,710.752,2550.0
2021-10-01 15:20:00,741.76,742.24,741.08,741.08,3323.0,710.8287,711.2887,710.1771,710.1771,3323.0
2021-10-01 15:25:00,740.69,740.89,740.09,740.89,8636.0,709.8033,709.995,709.2283,709.995,8636.0
2021-10-01 15:30:00,740.48,741.63,739.62,741.52,5577.0,709.6021,710.7041,708.7779,710.5987,5577.0
2021-10-01 15:35:00,741.37,741.8,740.9,741.14,3076.0,710.455,710.867,710.0046,710.2346,3076.0
2021-10-01 15:40:00,740.91,741.11,740.42,741.06,4881.0,710.0141,710.2058,709.5446,710.1579,4881.0
2021-10-01 15:45:00,741.33,741.79,740.86,740.98,6636.0,710.4166,710.8574,709.9662,710.0812,6636.0
2021-10-01 15:50:00,741.37,744.0,740.72,742.88,21564.0,710.455,712.9753,709.8321,711.902,21564.0
2021-10-01 15:55:00,742.31,742.61,741.05,741.81,55625.0,711.3558,711.6433,710.1483,710.8766,55625.0
2021-10-04 09:30:00,728.9,730.16,725.65,729.06,52320.0,698.505,699.7124,695.3905,698.6583,52320.0
2021-10-04 09:35:00,728.66,728.93,726.57,727.58,9761.0,698.275,698.5337,696.2721,697.24,9761.0
2021-10-04 09:40:00,727.09,727.09,722.53,723.04,12205.0,696.7704,696.7704,692.4006,692.8893,12205.0
2021-10-04 09:45:00,722.97,723.36,720.09,720.71,11064.0,692.8222,693.196,690.0623,690.6565,11064.0
2021-10-04 09:50:00,720.7,721.11,719.22,719.24,41410.0,690.6469,691.0398,689.2286,689.2478,41410.0
2021-10-04 09:55:00,719.36,720.84,718.5,718.5,20979.0,689.3628,690.7811,688.5386,688.5386,20979.0
2021-10-04 10:00:00,718.36,719.04,715.52,717.69,32285.0,688.4045,689.0561,685.6829,687.7624,32285.0
2021-10-04 10:05:00,718.01,720.0,716.14,717.2,12718.0,688.0691,689.9761,686.2771,687.2928,12718.0
2021-10-04 10:10:00,717.26,718.88,717.05,717.55,11348.0,687.3503,688.9028,687.1491,687.6283,11348.0
2021-10-04 10:15:00,717.28,719.45,717.0,717.9,6044.0,687.3695,689.449,687.1012,687.9637,6044.0
2021-10-04 10:20:00,718.24,719.36,716.79,716.79,8765.0,688.2895,689.3628,686.8999,686.8999,8765.0
2021-10-04 10:25:00,717.0,717.0,714.47,715.0,11289.0,687.1012,687.1012,684.6767,685.1846,11289.0
2021-10-04 10:30:00,714.41,714.42,712.48,713.87,12652.0,684.6192,684.6288,682.7697,684.1017,12652.0
2021-10-04 10:35:00,713.48,713.48,710.77,713.01,12063.0,683.728,683.728,681.131,683.2776,12063.0
2021-10-04 10:40:00,712.27,713.51,711.4,713.51,12769.0,682.5684,683.7567,681.7347,683.7567,12769.0
2021-10-04 10:45:00,713.21,713.84,712.3,713.61,5060.0,683.4692,684.073,682.5972,683.8526,5060.0
2021-10-04 10:50:00,713.4,713.51,710.11,710.24,8519.0,683.6513,683.7567,680.4985,680.6231,8519.0
2021-10-04 10:55:00,710.04,712.06,709.11,711.75,22586.0,680.4314,682.3672,679.5402,682.0701,22586.0
2021-10-04 11:00:00,711.84,712.97,709.99,711.24,12107.0,682.1564,683.2392,680.3835,681.5814,12107.0
2021-10-04 11:05:00,710.92,711.36,710.01,710.8,14435.0,681.2747,681.6964,680.4027,681.1597,14435.0
2021-10-04 11:10:00,710.76,712.85,710.59,712.29,7873.0,681.1214,683.1242,680.9585,682.5876,7873.0
2021-10-04 11:15:00,712.46,713.44,711.0,713.12,9912.0,682.7505,683.6896,681.3514,683.383,9912.0
2021-10-04 11:20:00,713.2,713.47,711.78,711.88,4851.0,683.4596,683.7184,682.0989,682.1947,4851.0
2021-10-04 11:25:00,712.08,712.99,710.87,711.83,10818.0,682.3864,683.2584,681.2268,682.1468,10818.0
2021-10-04 11:30:00,711.8,712.2,710.5,711.26,20534.0,682.118,682.5013,680.8722,681.6005,20534.0
2021-10-04 11:35:00,710.93,711.11,710.0,710.02,3632.0,681.2843,681.4568,680.3931,680.4123,3632.0
2021-10-04 11:40:00,710.01,710.75,709.03,710.75,7295.0,680.4027,681.1118,679.4635,681.1118,7295.0
2021-10-04 11:45:00,710.67,711.95,710.67,711.45,2378.0,681.0351,682.2618,681.0351,681.7826,2378.0
2021-10-04 11:50:00,711.53,713.55,711.3,713.55,1800.0,681.8593,683.7951,681.6389,683.7951,1800.0
2021-10-04 11:55:00,713.45,714.28,713.02,714.28,3376.0,683.6992,684.4946,683.2872,684.4946,3376.0
2021-10-04 12:00:00,713.39,713.71,712.6,712.65,8571.0,683.6417,683.9484,682.8847,682.9326,8571.0
2021-10-04 12:05:00,712.9,713.51,712.62,713.08,8060.0,683.1722,683.7567,682.9038,683.3447,8060.0
2021-10-04 12:10:00,713.0,713.47,712.1,713.3,15560.0,683.268,683.7184,682.4055,683.5555,15560.0
2021-10-04 12:15:00,713.2,713.58,712.75,713.28,5388.0,683.4596,683.8238,683.0284,683.5363,5388.0
2021-10-04 12:20:00,712.95,712.95,712.05,712.05,2600.0,683.2201,683.2201,682.3576,682.3576,2600.0
2021-10-04 12:25:00,711.88,711.88,711.01,711.57,3960.0,682.1947,682.1947,681.361,681.8976,3960.0
2021-10-04 12:30:00,711.37,712.12,711.15,712.09,3160.0,681.706,682.4247,681.4951,682.3959,3160.0
2021-10-04 12:35:00,711.63,711.84,710.82,711.39,3983.0,681.9551,682.1564,681.1789,681.7251,3983.0
2021-10-04 12:40:00,711.09,712.03,710.88,711.35,2669.0,681.4376,682.3384,681.2364,681.6868,2669.0
2021-10-04 12:45:00,711.17,711.81,710.95,711.81,2588.0,681.5143,682.1276,681.3035,682.1276,2588.0
2021-10-04 12:50:00,711.97,711.97,710.68,711.75,3106.0,682.2809,682.2809,681.0447,682.0701,3106.0
2021-10-04 12:55:00,711.52,712.76,711.52,712.14,2230.0,681.8497,683.038,681.8497,682.4438,2230.0
2021-10-04 13:00:00,711.6,711.79,709.91,709.97,6677.0,681.9264,682.1084,680.3068,680.3643,6677.0
2021-10-04 13:05:00,710.14,712.29,710.14,711.88,2160.0,680.5272,682.5876,680.5272,682.1947,2160.0
2021-10-04 13:10:00,712.56,713.26,712.41,712.87,5505.0,682.8463,683.5171,682.7026,683.1434,5505.0
2021-10-04 13:15:00,712.87,712.99,711.99,711.99,1834.0,683.1434,683.2584,682.3001,682.3001,1834.0
2021-10-04 13:20:00,712.07,712.88,711.82,712.36,3350.0,682.3768,683.153,682.1372,682.6547,3350.0
2021-10-04 13:25:00,712.36,712.63,711.7,711.84,2650.0,682.6547,682.9134,682.0222,682.1564,2650.0
2021-10-04 13:30:00,712.45,713.24,712.26,713.07,2126.0,682.7409,683.498,682.5588,683.3351,2126.0
2021-10-04 13:35:00,712.89,713.84,712.74,713.77,4195.0,683.1626,684.073,683.0188,684.0059,4195.0
2021-10-04 13:40:00,713.56,714.08,712.83,714.06,4167.0,683.8046,684.303,683.1051,684.2838,4167.0
2021-10-04 13:45:00,714.23,714.4,712.91,712.97,5880.0,684.4467,684.6096,683.1817,683.2392,5880.0
2021-10-04 13:50:00,712.94,713.11,711.64,712.43,3793.0,683.2105,683.3734,681.9647,682.7218,3793.0
2021-10-04 13:55:00,712.01,712.17,711.43,711.68,2304.0,682.3193,682.4726,681.7635,682.003,2304.0
2021-10-04 14:00:00,712.85,713.58,712.01,712.97,2697.0,683.1242,683.8238,682.3193,683.2392,2697.0
2021-10-04 14:05:00,713.54,714.57,713.28,713.52,5832.0,683.7855,684.7725,683.5363,683.7663,5832.0
2021-10-04 14:10:00,713.59,713.6,712.17,712.94,2025.0,683.8334,683.843,682.4726,683.2105,2025.0
2021-10-04 14:15:00,713.03,714.08,712.74,714.08,1300.0,683.2967,684.303,683.0188,684.303,1300.0
2021-10-04 14:20:00,713.8,715.83,713.45,715.16,6557.0,684.0346,685.98,683.6992,685.3379,6557.0
2021-10-04 14:25:00,715.0,715.0,712.57,713.04,10771.0,685.1846,685.1846,682.8559,683.3063,10771.0
2021-10-04 14:30:00,712.87,713.9,712.86,713.66,3315.0,683.1434,684.1305,683.1338,683.9005,3315.0
2021-10-04 14:35:00,713.94,713.98,712.8,713.98,1550.0,684.1688,684.2071,683.0763,684.2071,1550.0
2021-10-04 14:40:00,714.03,714.03,713.1,714.03,3549.0,684.255,684.255,683.3638,684.255,3549.0
2021-10-04 14:45:00,714.06,714.93,713.77,714.71,2450.0,684.2838,685.1175,684.0059,684.9067,2450.0
2021-10-04 14:50:00,714.51,715.11,714.37,714.92,7083.0,684.715,685.29,684.5809,685.1079,7083.0
2021-10-04 14:55:00,715.0,715.22,714.4,715.04,8639.0,685.1846,685.3954,684.6096,685.2229,8639.0
2021-10-04 15:00:00,715.09,717.22,714.28,717.0,17960.0,685.2708,687.312,684.4946,687.1012,17960.0
2021-10-04 15:05:00,717.13,718.13,716.43,716.44,11918.0,687.2258,688.1841,686.555,686.5645,11918.0
2021-10-04 15:10:00,716.73,716.73,715.24,715.24,28784.0,686.8424,686.8424,685.4146,685.4146,28784.0
2021-10-04 15:15:00,715.41,715.95,713.8,713.8,5299.0,685.5775,686.095,684.0346,684.0346,5299.0
2021-10-04 15:20:00,713.78,714.08,712.8,713.59,4800.0,684.0155,684.303,683.0763,683.8334,4800.0
2021-10-04 15:25:00,713.16,714.26,713.12,713.74,4800.0,683.4213,684.4754,683.383,683.9771,4800.0
2021-10-04 15:30:00,714.11,714.27,713.62,713.98,4245.0,684.3317,684.485,683.8621,684.2071,4245.0
2021-10-04 15:35:00,713.52,713.59,712.0,712.08,8126.0,683.7663,683.8334,682.3097,682.3864,8126.0
2021-10-04 15:40:00,712.4,714.0,712.39,713.2,10184.0,682.693,684.2263,682.6834,683.4596,10184.0
2021-10-04 15:45:00,713.28,713.54,711.0,711.32,29492.0,683.5363,683.7855,681.3514,681.658,29492.0
2021-10-04 15:50:00,711.16,711.69,709.79,710.35,27015.0,681.5047,682.0126,680.1918,680.7285,27015.0
2021-10-04 15:55:00,710.77,713.6,710.77,712.84,47626.0,681.131,683.843,681.131,683.1147,47626.0
2021-10-05 09:30:00,725.13,727.35,722.62,724.24,42895.0,694.8922,697.0196,692.4868,694.0393,42895.0
2021-10-05 09:35:00,724.5,727.76,722.87,726.04,20193.0,694.2884,697.4125,692.7264,695.7642,20193.0
2021-10-05 09:40:00,726.18,728.49,726.04,728.23,18081.0,695.8984,698.1121,695.7642,697.8629,18081.0
2021-10-05 09:45:00,728.57,730.16,727.8,729.3,15138.0,698.1887,699.7124,697.4508,698.8883,15138.0
2021-10-05 09:50:00,729.52,729.53,727.28,728.7,15980.0,699.0991,699.1087,696.9525,698.3133,15980.0
2021-10-05 09:55:00,728.81,729.92,725.92,728.85,13777.0,698.4187,699.4824,695.6492,698.457,13777.0
2021-10-05 10:00:00,728.4,731.0,728.25,730.5,13813.0,698.0258,700.5174,697.8821,700.0382,13813.0
2021-10-05 10:05:00,729.87,734.67,729.36,734.67,17158.0,699.4345,704.0344,698.9458,704.0344,17158.0
2021-10-05 10:10:00,734.75,735.49,733.67,733.68,13867.0,704.111,704.8202,703.0761,703.0856,13867.0
2021-10-05 10:15:00,733.76,733.76,732.0,732.77,7529.0,703.1623,703.1623,701.4757,702.2136,7529.0
2021-10-05 10:20:00,733.79,734.63,733.1,733.1,7342.0,703.191,703.996,702.5298,702.5298,7342.0
2021-10-05 10:25:00,733.14,734.11,732.72,733.62,5744.0,702.5682,703.4977,702.1657,703.0281,5744.0
2021-10-05 10:30:00,733.86,734.96,733.44,734.48,5629.0,703.2581,704.3123,702.8556,703.8523,5629.0
2021-10-05 10:35:00,734.32,735.23,733.5,734.6,3664.0,703.6989,704.571,702.9131,703.9673,3664.0
2021-10-05 10:40:00,734.86,736.07,734.78,735.34,7701.0,704.2164,705.376,704.1398,704.6764,7701.0
2021-10-05 10:45:00,735.66,737.42,735.45,736.72,8493.0,704.9831,706.6697,704.7818,705.9989,8493.0
2021-10-05 10:50:00,736.53,737.12,734.99,737.12,8687.0,705.8168,706.3822,704.341,706.3822,8687.0
2021-10-05 10:55:00,737.1,739.51,737.1,739.11,17700.0,706.363,708.6725,706.363,708.2892,17700.0
2021-10-05 11:00:00,739.27,740.07,739.12,739.73,14294.0,708.4425,709.2092,708.2988,708.8834,14294.0
2021-10-05 11:05:00,739.73,741.76,739.68,741.52,13542.0,708.8834,710.8287,708.8354,710.5987,13542.0
2021-10-05 11:10:00,741.33,741.6,740.51,740.53,4895.0,710.4166,710.6754,709.6308,709.65,4895.0
2021-10-05 11:15:00,740.88,741.28,739.55,740.1,7546.0,709.9854,710.3687,708.7109,709.2379,7546.0
2021-10-05 11:20:00,740.25,740.72,739.92,740.3,6005.0,709.3817,709.8321,709.0654,709.4296,6005.0
2021-10-05 11:25:00,740.37,740.4,738.6,738.6,5826.0,709.4967,709.5254,707.8005,707.8005,5826.0
2021-10-05 11:30:00,738.38,739.64,737.5,739.11,10021.0,707.5896,708.7971,706.7463,708.2892,10021.0
2021-10-05 11:35:00,739.14,739.94,738.2,738.2,5500.0,708.318,709.0846,707.4172,707.4172,5500.0
2021-10-05 11:40:00,738.17,738.17,735.98,735.98,5874.0,707.3884,707.3884,705.2897,705.2897,5874.0
2021-10-05 11:45:00,735.87,736.21,735.0,735.0,10246.0,705.1843,705.5101,704.3506,704.3506,10246.0
2021-10-05 11:50:00,735.0,736.25,734.85,736.0,5585.0,704.3506,705.5485,704.2068,705.3089,5585.0
2021-10-05 11:55:00,735.98,736.7,735.62,736.45,1500.0,705.2897,705.9797,704.9447,705.7401,1500.0
2021-10-05 12:00:00,736.58,736.67,735.81,736.25,2400.0,705.8647,705.951,705.1268,705.5485,2400.0
2021-10-05 12:05:00,736.74,737.78,736.74,737.1,2235.0,706.018,707.0147,706.018,706.363,2235.0
2021-10-05 12:10:00,737.35,737.63,736.92,737.6,4546.0,706.6026,706.8709,706.1905,706.8422,4546.0
2021-10-05 12:15:00,737.5,739.6,737.31,739.6,3783.0,706.7463,708.7588,706.5643,708.7588,3783.0
2021-10-05 12:20:00,739.89,739.92,738.28,738.32,4573.0,709.0367,709.0654,707.4938,707.5321,4573.0
2021-10-05 12:25:00,738.45,740.45,738.45,740.1,5822.0,707.6567,709.5733,707.6567,709.2379,5822.0
2021-10-05 12:30:00,740.17,740.58,739.89,740.48,3750.0,709.305,709.6979,709.0367,709.6021,3750.0
2021-10-05 12:35:00,740.73,740.93,739.53,739.53,4971.0,709.8417,710.0333,708.6917,708.6917,4971.0
2021-10-05 12:40:00,740.07,740.86,739.57,740.63,6080.0,709.2092,709.9662,708.73,709.7458,6080.0
2021-10-05 12:45:00,740.49,742.44,740.49,742.04,10025.0,709.6117,711.4803,709.6117,711.097,10025.0
2021-10-05 12:50:00,742.0,742.63,741.35,741.85,2200.0,711.0587,711.6624,710.4358,710.9149,2200.0
2021-10-05 12:55:00,742.13,742.3,741.21,741.45,2500.0,711.1833,711.3462,710.3016,710.5316,2500.0
2021-10-05 13:00:00,741.45,741.51,740.07,740.57,2900.0,710.5316,710.5891,709.2092,709.6883,2900.0
2021-10-05 13:05:00,740.07,740.83,740.07,740.6,2500.0,709.2092,709.9375,709.2092,709.7171,2500.0
2021-10-05 13:10:00,740.77,740.81,739.98,740.08,4108.0,709.88,709.9183,709.1229,709.2188,4108.0
2021-10-05 13:15:00,739.6,739.69,738.86,739.36,2300.0,708.7588,708.845,708.0496,708.5288,2300.0
2021-10-05 13:20:00,739.53,740.1,739.05,739.64,3975.0,708.6917,709.2379,708.2317,708.7971,3975.0
2021-10-05 13:25:00,739.74,740.73,739.74,739.81,4607.0,708.8929,709.8417,708.8929,708.96,4607.0
2021-10-05 13:30:00,739.74,740.21,738.55,738.66,4788.0,708.8929,709.3433,707.7526,707.858,4788.0
2021-10-05 13:35:00,738.84,739.34,738.52,739.34,2505.0,708.0305,708.5096,707.7238,708.5096,2505.0
2021-10-05 13:40:00,739.36,740.31,739.34,739.96,2440.0,708.5288,709.4392,708.5096,709.1038,2440.0
2021-10-05 13:45:00,739.96,740.04,739.2,739.99,3342.0,709.1038,709.1804,708.3755,709.1325,3342.0
2021-10-05 13:50:00,739.87,740.08,738.11,738.11,3440.0,709.0175,709.2188,707.3309,707.3309,3440.0
2021-10-05 13:55:00,738.0,738.11,737.32,737.77,4050.0,707.2255,707.3309,706.5738,707.0051,4050.0
2021-10-05 14:00:00,737.74,738.49,737.57,737.79,3836.0,706.9763,707.6951,706.8134,707.0242,3836.0
2021-10-05 14:05:00,737.78,737.8,736.25,736.25,2150.0,707.0147,707.0338,705.5485,705.5485,2150.0
2021-10-05 14:10:00,736.52,736.88,736.01,736.04,3674.0,705.8072,706.1522,705.3185,705.3472,3674.0
2021-10-05 14:15:00,735.96,736.46,735.96,736.01,2100.0,705.2706,705.7497,705.2706,705.3185,2100.0
2021-10-05 14:20:00,735.82,736.44,734.99,736.22,7823.0,705.1364,705.7305,704.341,705.5197,7823.0
2021-10-05 14:25:00,736.33,737.58,736.25,737.32,4035.0,705.6251,706.823,705.5485,706.5738,4035.0
2021-10-05 14:30:00,737.46,737.8,736.81,736.81,2200.0,706.708,707.0338,706.0851,706.0851,2200.0
2021-10-05 14:35:00,736.75,737.71,736.75,737.46,3700.0,706.0276,706.9476,706.0276,706.708,3700.0
2021-10-05 14:40:00,737.7,737.7,736.42,736.68,4916.0,706.938,706.938,705.7114,705.9605,4916.0
2021-10-05 14:45:00,736.94,737.65,736.93,737.64,4311.0,706.2097,706.8901,706.2001,706.8805,4311.0
2021-10-05 14:50:00,737.55,738.52,737.51,737.62,3950.0,706.7943,707.7238,706.7559,706.8613,3950.0
2021-10-05 14:55:00,737.8,737.8,736.1,736.21,2858.0,707.0338,707.0338,705.4047,705.5101,2858.0
2021-10-05 15:00:00,736.22,736.47,735.61,736.06,3433.0,705.5197,705.7593,704.9352,705.3664,3433.0
2021-10-05 15:05:00,736.0,736.09,735.51,735.78,4759.0,705.3089,705.3951,704.8393,705.0981,4759.0
2021-10-05 15:10:00,736.0,736.0,735.17,735.96,3850.0,705.3089,705.3089,704.5135,705.2706,3850.0
2021-10-05 15:15:00,735.88,735.88,735.24,735.42,1800.0,705.1939,705.1939,704.5806,704.7531,1800.0
2021-10-05 15:20:00,735.55,735.55,734.28,734.5,6778.0,704.8777,704.8777,703.6606,703.8714,6778.0
2021-10-05 15:25:00,734.43,734.97,734.38,734.54,2650.0,703.8044,704.3218,703.7564,703.9098,2650.0
2021-10-05 15:30:00,734.62,734.8,734.1,734.56,5719.0,703.9864,704.1589,703.4881,703.9289,5719.0
2021-10-05 15:35:00,734.53,734.95,734.07,734.07,2700.0,703.9002,704.3027,703.4594,703.4594,2700.0
2021-10-05 15:40:00,734.0,735.12,733.99,735.0,3143.0,703.3923,704.4656,703.3827,704.3506,3143.0
2021-10-05 15:45:00,734.93,735.5,734.69,734.8,6486.0,704.2835,704.8297,704.0535,704.1589,6486.0
2021-10-05 15:50:00,735.14,735.14,733.17,734.69,15915.0,704.4848,704.4848,702.5969,704.0535,15915.0
2021-10-05 15:55:00,734.44,734.57,732.49,732.86,39025.0,703.8139,703.9385,701.9453,702.2998,39025.0
2021-10-06 09:30:00,724.32,725.76,722.65,724.48,34759.0,694.1159,695.4959,692.5156,694.2693,34759.0
2021-10-06 09:35:00,725.55,729.03,725.55,727.78,7727.0,695.2947,698.6295,695.2947,697.4317,7727.0
2021-10-06 09:40:00,727.63,730.08,726.6,730.0,6396.0,697.2879,699.6358,696.3009,699.5591,6396.0
2021-10-06 09:45:00,728.8,729.12,725.85,725.85,6959.0,698.4091,698.7158,695.5821,695.5821,6959.0
2021-10-06 09:50:00,725.28,727.31,725.25,726.88,4712.0,695.0359,696.9813,695.0072,696.5692,4712.0
2021-10-06 09:55:00,727.32,727.32,723.46,723.46,10204.0,696.9908,696.9908,693.2918,693.2918,10204.0
2021-10-06 10:00:00,723.98,724.0,719.5,719.6,13166.0,693.7901,693.8093,689.4969,689.5928,13166.0
2021-10-06 10:05:00,719.04,723.0,719.01,721.97,8748.0,689.0561,692.851,689.0274,691.8639,8748.0
2021-10-06 10:10:00,721.76,726.0,721.12,725.36,5358.0,691.6627,695.7259,691.0494,695.1126,5358.0
2021-10-06 10:15:00,725.47,725.89,724.1,724.48,10871.0,695.218,695.6205,693.9051,694.2693,10871.0
2021-10-06 10:20:00,725.06,730.69,725.06,730.51,8819.0,694.8251,700.2203,694.8251,700.0478,8819.0
2021-10-06 10:25:00,731.05,732.05,729.84,730.06,9725.0,700.5653,701.5236,699.4058,699.6166,9725.0
2021-10-06 10:30:00,729.96,732.21,729.8,731.46,7630.0,699.5208,701.6769,699.3674,700.9582,7630.0
2021-10-06 10:35:00,731.53,733.74,731.52,733.7,13737.0,701.0253,703.1431,701.0157,703.1048,13737.0
2021-10-06 10:40:00,733.92,734.0,731.99,732.54,4708.0,703.3156,703.3923,701.4661,701.9932,4708.0
2021-10-06 10:45:00,732.71,734.19,731.45,734.19,3460.0,702.1561,703.5744,700.9486,703.5744,3460.0
2021-10-06 10:50:00,734.2,734.34,733.2,733.95,7664.0,703.584,703.7181,702.6257,703.3444,7664.0
2021-10-06 10:55:00,733.92,734.2,732.0,732.92,4303.0,703.3156,703.584,701.4757,702.3573,4303.0
2021-10-06 11:00:00,732.61,732.92,729.97,730.46,3523.0,702.0603,702.3573,699.5303,699.9999,3523.0
2021-10-06 11:05:00,731.2,731.2,729.68,729.68,3877.0,700.7091,700.7091,699.2524,699.2524,3877.0
2021-10-06 11:10:00,730.4,731.0,729.44,730.72,8081.0,699.9424,700.5174,699.0224,700.2491,8081.0
2021-10-06 11:15:00,730.16,730.55,729.05,729.21,3153.0,699.7124,700.0862,698.6487,698.802,3153.0
2021-10-06 11:20:00,729.28,729.28,726.64,727.28,4617.0,698.8691,698.8691,696.3392,696.9525,4617.0
2021-10-06 11:25:00,726.96,727.71,726.48,726.71,2073.0,696.6459,697.3646,696.1859,696.4063,2073.0
2021-10-06 11:30:00,727.31,728.19,726.0,726.45,16864.0,696.9813,697.8246,695.7259,696.1571,16864.0
2021-10-06 11:35:00,726.62,727.89,725.55,727.89,7411.0,696.32,697.5371,695.2947,697.5371,7411.0
2021-10-06 11:40:00,728.55,728.7,727.73,728.03,2700.0,698.1696,698.3133,697.3837,697.6712,2700.0
2021-10-06 11:45:00,728.62,728.83,727.43,728.53,1200.0,698.2366,698.4379,697.0963,698.1504,1200.0
2021-10-06 11:50:00,728.9,729.73,728.64,729.73,6700.0,698.505,699.3003,698.2558,699.3003,6700.0
2021-10-06 11:55:00,729.69,731.94,729.55,731.2,3208.0,699.262,701.4182,699.1279,700.7091,3208.0
2021-10-06 12:00:00,731.19,731.5,729.57,729.73,4723.0,700.6995,700.9965,699.147,699.3003,4723.0
2021-10-06 12:05:00,730.18,730.22,728.91,729.91,4512.0,699.7316,699.7699,698.5145,699.4728,4512.0
2021-10-06 12:10:00,729.9,730.46,729.5,729.57,2400.0,699.4633,699.9999,699.0799,699.147,2400.0
2021-10-06 12:15:00,729.25,730.82,729.0,730.82,3493.0,698.8404,700.3449,698.6008,700.3449,3493.0
2021-10-06 12:20:00,730.06,730.35,729.1,729.99,1337.0,699.6166,699.8945,698.6966,699.5495,1337.0
2021-10-06 12:25:00,730.23,730.63,727.3,727.3,1738.0,699.7795,700.1628,696.9717,696.9717,1738.0
2021-10-06 12:30:00,727.55,727.75,725.7,725.71,2517.0,697.2113,697.4029,695.4384,695.448,2517.0
2021-10-06 12:35:00,726.04,726.07,725.55,725.72,1200.0,695.7642,695.793,695.2947,695.4576,1200.0
2021-10-06 12:40:00,726.29,727.8,726.27,727.31,982.0,696.0038,697.4508,695.9846,696.9813,982.0
2021-10-06 12:45:00,727.84,727.84,725.67,725.68,2188.0,697.4892,697.4892,695.4097,695.4192,2188.0
2021-10-06 12:50:00,726.29,726.43,725.43,725.77,750.0,696.0038,696.138,695.1797,695.5055,750.0
2021-10-06 12:55:00,726.29,726.6,725.04,725.25,3127.0,696.0038,696.3009,694.8059,695.0072,3127.0
2021-10-06 13:00:00,725.57,725.83,725.01,725.02,1694.0,695.3138,695.563,694.7772,694.7868,1694.0
2021-10-06 13:05:00,725.09,725.24,723.77,724.83,2641.0,694.8538,694.9976,693.5889,694.6047,2641.0
2021-10-06 13:10:00,724.42,724.56,723.74,724.56,938.0,694.2118,694.3459,693.5601,694.3459,938.0
2021-10-06 13:15:00,726.2,726.2,725.7,725.7,400.0,695.9175,695.9175,695.4384,695.4384,400.0
2021-10-06 13:20:00,725.96,726.62,725.77,726.55,1539.0,695.6876,696.32,695.5055,696.253,1539.0
2021-10-06 13:25:00,726.95,728.16,726.73,728.16,1236.0,696.6363,697.7958,696.4254,697.7958,1236.0
2021-10-06 13:30:00,727.8,729.48,727.8,729.48,2357.0,697.4508,699.0608,697.4508,699.0608,2357.0
2021-10-06 13:35:00,729.41,730.5,728.89,730.5,1714.0,698.9937,700.0382,698.4954,700.0382,1714.0
2021-10-06 13:40:00,730.06,730.72,730.03,730.18,3027.0,699.6166,700.2491,699.5878,699.7316,3027.0
2021-10-06 13:45:00,730.1,730.69,730.01,730.69,2951.0,699.6549,700.2203,699.5687,700.2203,2951.0
2021-10-06 13:50:00,730.45,730.45,728.23,728.26,1125.0,699.9903,699.9903,697.8629,697.8916,1125.0
2021-10-06 13:55:00,728.92,730.06,728.81,730.06,1956.0,698.5241,699.6166,698.4187,699.6166,1956.0
2021-10-06 14:00:00,730.19,731.02,729.66,730.57,2596.0,699.7412,700.5366,699.2333,700.1053,2596.0
2021-10-06 14:05:00,730.42,731.98,730.42,731.98,1355.0,699.9616,701.4565,699.9616,701.4565,1355.0
2021-10-06 14:10:00,731.76,732.77,731.58,732.37,2998.0,701.2457,702.2136,701.0732,701.8303,2998.0
2021-10-06 14:15:00,732.86,734.42,732.34,734.42,3658.0,702.2998,703.7948,701.8015,703.7948,3658.0
2021-10-06 14:20:00,734.02,734.7,732.77,732.78,4005.0,703.4115,704.0631,702.2136,702.2232,4005.0
2021-10-06 14:25:00,733.87,733.87,732.5,732.86,6441.0,703.2677,703.2677,701.9548,702.2998,6441.0
2021-10-06 14:30:00,732.64,732.64,731.64,731.84,1210.0,702.089,702.089,701.1307,701.3224,1210.0
2021-10-06 14:35:00,731.8,732.42,731.37,731.77,1809.0,701.284,701.8782,700.872,701.2553,1809.0
2021-10-06 14:40:00,731.45,732.15,731.34,731.71,2143.0,700.9486,701.6194,700.8432,701.1978,2143.0
2021-10-06 14:45:00,731.98,732.15,730.77,731.47,6076.0,701.4565,701.6194,700.297,700.9678,6076.0
2021-10-06 14:50:00,731.52,731.89,730.35,731.25,7184.0,701.0157,701.3703,699.8945,700.757,7184.0
2021-10-06 14:55:00,731.25,731.84,729.99,729.99,5309.0,700.757,701.3224,699.5495,699.5495,5309.0
2021-10-06 15:00:00,729.83,730.51,729.79,729.81,2760.0,699.3962,700.0478,699.3578,699.377,2760.0
2021-10-06 15:05:00,730.26,731.64,729.1,729.1,2515.0,699.8082,701.1307,698.6966,698.6966,2515.0
2021-10-06 15:10:00,729.84,730.4,729.31,729.61,4740.0,699.4058,699.9424,698.8979,699.1854,4740.0
2021-10-06 15:15:00,729.94,730.26,729.15,729.15,4079.0,699.5016,699.8082,698.7445,698.7445,4079.0
2021-10-06 15:20:00,729.32,729.44,728.5,729.04,1900.0,698.9074,699.0224,698.1216,698.6391,1900.0
2021-10-06 15:25:00,729.15,730.77,729.15,730.0,3938.0,698.7445,700.297,698.7445,699.5591,3938.0
2021-10-06 15:30:00,729.58,729.69,728.26,728.51,1450.0,699.1566,699.262,697.8916,698.1312,1450.0
2021-10-06 15:35:00,728.05,728.78,727.54,728.1,7570.0,697.6904,698.39,697.2017,697.7383,7570.0
2021-10-06 15:40:00,728.09,729.27,727.68,728.84,5636.0,697.7287,698.8595,697.3358,698.4475,5636.0
2021-10-06 15:45:00,728.57,730.01,727.9,729.83,8745.0,698.1887,699.5687,697.5467,699.3962,8745.0
2021-10-06 15:50:00,729.31,730.79,729.01,730.75,10978.0,698.8979,700.3161,698.6104,700.2778,10978.0
2021-10-06 15:55:00,730.67,733.25,730.18,732.51,39519.0,700.2012,702.6736,699.7316,701.9644,39519.0
2021-10-07 09:30:00,745.41,749.04,744.95,747.2,85464.0,714.3265,717.8051,713.8857,716.0419,85464.0
2021-10-07 09:35:00,747.25,748.83,746.0,746.24,15735.0,716.0898,717.6039,714.8919,715.1219,15735.0
2021-10-07 09:40:00,746.64,748.24,746.19,747.06,9821.0,715.5052,717.0385,715.074,715.9077,9821.0
2021-10-07 09:45:00,747.75,747.88,744.88,745.12,7771.0,716.5689,716.6935,713.8186,714.0486,7771.0
2021-10-07 09:50:00,745.64,745.68,742.23,744.72,8477.0,714.5469,714.5852,711.2791,713.6653,8477.0
2021-10-07 09:55:00,744.32,745.68,743.95,745.42,11629.0,713.2819,714.5852,712.9274,714.3361,11629.0
2021-10-07 10:00:00,745.05,747.9,744.52,747.79,6780.0,713.9815,716.7127,713.4736,716.6072,6780.0
2021-10-07 10:05:00,748.34,749.69,748.08,749.34,9838.0,717.1343,718.428,716.8852,718.0926,9838.0
2021-10-07 10:10:00,749.53,750.0,749.2,749.83,6798.0,718.2747,718.7251,717.9585,718.5622,6798.0
2021-10-07 10:15:00,750.14,752.08,750.05,751.08,11885.0,718.8593,720.7184,718.773,719.7601,11885.0
2021-10-07 10:20:00,751.0,751.2,749.83,749.83,7596.0,719.6834,719.8751,718.5622,718.5622,7596.0
2021-10-07 10:25:00,750.4,751.64,750.1,751.64,6203.0,719.1084,720.2967,718.8209,720.2967,6203.0
2021-10-07 10:30:00,751.81,753.17,751.39,752.8,4132.0,720.4596,721.7629,720.0571,721.4083,4132.0
2021-10-07 10:35:00,753.2,753.2,750.41,750.41,4446.0,721.7917,721.7917,719.118,719.118,4446.0
2021-10-07 10:40:00,751.1,751.6,750.8,751.0,3565.0,719.7792,720.2584,719.4917,719.6834,3565.0
2021-10-07 10:45:00,751.44,751.45,749.83,750.74,4011.0,720.105,720.1146,718.5622,719.4342,4011.0
2021-10-07 10:50:00,750.91,751.28,750.8,750.96,2906.0,719.5971,719.9517,719.4917,719.6451,2906.0
2021-10-07 10:55:00,751.08,751.44,750.11,750.64,3037.0,719.7601,720.105,718.8305,719.3384,3037.0
2021-10-07 11:00:00,750.59,752.32,750.59,752.32,8558.0,719.2905,720.9483,719.2905,720.9483,8558.0
2021-10-07 11:05:00,752.0,752.06,751.3,751.33,9394.0,720.6417,720.6992,719.9709,719.9996,9394.0
2021-10-07 11:10:00,751.41,751.66,750.88,751.51,12433.0,720.0763,720.3159,719.5684,720.1721,12433.0
2021-10-07 11:15:00,751.44,752.0,750.95,751.15,4493.0,720.105,720.6417,719.6355,719.8271,4493.0
2021-10-07 11:20:00,751.06,751.55,750.94,751.24,2437.0,719.7409,720.2105,719.6259,719.9134,2437.0
2021-10-07 11:25:00,751.35,752.23,751.19,751.51,3504.0,720.0188,720.8621,719.8655,720.1721,3504.0
2021-10-07 11:30:00,751.78,753.58,751.51,753.58,7548.0,720.4309,722.1558,720.1721,722.1558,7548.0
2021-10-07 11:35:00,753.48,753.67,752.48,752.96,3517.0,722.06,722.2421,721.1017,721.5617,3517.0
2021-10-07 11:40:00,752.79,753.19,752.52,752.95,1403.0,721.3987,721.7821,721.14,721.5521,1403.0
2021-10-07 11:45:00,752.86,752.86,751.83,751.83,2611.0,721.4658,721.4658,720.4788,720.4788,2611.0
2021-10-07 11:50:00,751.55,751.68,750.65,751.0,4831.0,720.2105,720.335,719.348,719.6834,4831.0
2021-10-07 11:55:00,751.0,751.2,750.72,751.01,3830.0,719.6834,719.8751,719.4151,719.693,3830.0
2021-10-07 12:00:00,750.7,751.07,750.27,750.27,1761.0,719.3959,719.7505,718.9838,718.9838,1761.0
2021-10-07 12:05:00,750.03,750.78,749.54,750.49,5029.0,718.7538,719.4726,718.2843,719.1947,5029.0
2021-10-07 12:10:00,750.6,750.6,749.82,750.03,1303.0,719.3001,719.3001,718.5526,718.7538,1303.0
2021-10-07 12:15:00,749.79,750.32,749.59,750.32,2760.0,718.5238,719.0317,718.3322,719.0317,2760.0
2021-10-07 12:20:00,749.99,750.41,749.66,750.41,2093.0,718.7155,719.118,718.3993,719.118,2093.0
2021-10-07 12:25:00,750.37,750.59,750.04,750.04,600.0,719.0797,719.2905,718.7634,718.7634,600.0
2021-10-07 12:30:00,750.0,750.23,749.78,750.02,2259.0,718.7251,718.9455,718.5143,718.7443,2259.0
2021-10-07 12:35:00,750.0,750.02,749.53,749.96,798.0,718.7251,718.7443,718.2747,718.6868,798.0
2021-10-07 12:40:00,749.93,750.14,749.25,749.25,1827.0,718.658,718.8593,718.0064,718.0064,1827.0
2021-10-07 12:45:00,749.58,749.72,749.0,749.67,2781.0,718.3226,718.4568,717.7668,718.4089,2781.0
2021-10-07 12:50:00,749.48,750.96,749.42,750.96,5673.0,718.2268,719.6451,718.1693,719.6451,5673.0
2021-10-07 12:55:00,750.59,751.19,750.06,750.28,6455.0,719.2905,719.8655,718.7826,718.9934,6455.0
2021-10-07 13:00:00,750.27,750.27,749.47,750.07,1595.0,718.9838,718.9838,718.2172,718.7922,1595.0
2021-10-07 13:05:00,750.11,750.11,748.59,748.82,3260.0,718.8305,718.8305,717.3739,717.5943,3260.0
2021-10-07 13:10:00,748.25,749.56,748.25,749.56,1112.0,717.0481,718.3034,717.0481,718.3034,1112.0
2021-10-07 13:15:00,749.99,750.25,749.4,750.06,5262.0,718.7155,718.9647,718.1501,718.7826,5262.0
2021-10-07 13:20:00,750.25,750.87,750.04,750.79,5736.0,718.9647,719.5588,718.7634,719.4821,5736.0
2021-10-07 13:25:00,750.54,750.97,750.25,750.97,3029.0,719.2426,719.6546,718.9647,719.6546,3029.0
2021-10-07 13:30:00,750.74,750.86,749.96,750.49,2219.0,719.4342,719.5492,718.6868,719.1947,2219.0
2021-10-07 13:35:00,750.3,750.66,750.08,750.51,1675.0,719.0126,719.3576,718.8018,719.2138,1675.0
2021-10-07 13:40:00,750.7,751.53,750.7,751.19,1408.0,719.3959,720.1913,719.3959,719.8655,1408.0
2021-10-07 13:45:00,751.2,751.2,750.79,750.79,680.0,719.8751,719.8751,719.4821,719.4821,680.0
2021-10-07 13:50:00,750.68,750.85,750.39,750.79,1390.0,719.3767,719.5396,719.0988,719.4821,1390.0
2021-10-07 13:55:00,750.94,750.94,750.37,750.37,1000.0,719.6259,719.6259,719.0797,719.0797,1000.0
2021-10-07 14:00:00,750.48,750.66,749.2,749.63,5213.0,719.1851,719.3576,717.9585,718.3705,5213.0
2021-10-07 14:05:00,749.39,749.98,749.37,749.67,3749.0,718.1405,718.7059,718.1214,718.4089,3749.0
2021-10-07 14:10:00,749.68,749.68,749.27,749.44,2297.0,718.4184,718.4184,718.0255,718.1884,2297.0
2021-10-07 14:15:00,749.62,749.92,749.24,749.25,2250.0,718.3609,718.6484,717.9968,718.0064,2250.0
2021-10-07 14:20:00,749.04,749.21,748.89,749.2,8010.0,717.8051,717.968,717.6614,717.9585,8010.0
2021-10-07 14:25:00,748.99,748.99,748.23,748.63,2780.0,717.7572,717.7572,717.0289,717.4122,2780.0
2021-10-07 14:30:00,749.26,749.26,748.52,748.77,1753.0,718.016,718.016,717.3068,717.5464,1753.0
2021-10-07 14:35:00,748.59,748.59,748.0,748.31,1525.0,717.3739,717.3739,716.8085,717.1056,1525.0
2021-10-07 14:40:00,747.93,747.97,747.34,747.37,4827.0,716.7414,716.7797,716.176,716.2048,4827.0
2021-10-07 14:45:00,747.49,748.19,747.37,748.1,4461.0,716.3198,716.9906,716.2048,716.9043,4461.0
2021-10-07 14:50:00,748.13,748.42,747.21,747.21,6951.0,716.9331,717.211,716.0514,716.0514,6951.0
2021-10-07 14:55:00,747.88,749.31,747.66,748.84,7794.0,716.6935,718.0639,716.4827,717.6135,7794.0
2021-10-07 15:00:00,748.41,749.18,748.15,749.0,2817.0,717.2014,717.9393,716.9522,717.7668,2817.0
2021-10-07 15:05:00,749.2,750.49,749.2,750.28,4696.0,717.9585,719.1947,717.9585,718.9934,4696.0
2021-10-07 15:10:00,750.38,750.55,750.21,750.34,2845.0,719.0892,719.2522,718.9263,719.0509,2845.0
2021-10-07 15:15:00,750.04,750.9,750.0,750.85,2600.0,718.7634,719.5876,718.7251,719.5396,2600.0
2021-10-07 15:20:00,750.91,750.99,750.57,750.97,1200.0,719.5971,719.6738,719.2713,719.6546,1200.0
2021-10-07 15:25:00,750.56,750.94,750.32,750.48,1400.0,719.2617,719.6259,719.0317,719.1851,1400.0
2021-10-07 15:30:00,750.7,750.95,750.28,750.59,5018.0,719.3959,719.6355,718.9934,719.2905,5018.0
2021-10-07 15:35:00,750.47,750.99,750.44,750.61,3100.0,719.1755,719.6738,719.1467,719.3097,3100.0
2021-10-07 15:40:00,750.78,751.21,749.63,749.63,11254.0,719.4726,719.8846,718.3705,718.3705,11254.0
2021-10-07 15:45:00,749.3,749.5,748.62,748.89,5995.0,718.0543,718.2459,717.4026,717.6614,5995.0
2021-10-07 15:50:00,748.65,749.49,748.11,748.48,13781.0,717.4314,718.2364,716.9139,717.2685,13781.0
2021-10-07 15:55:00,748.44,748.44,746.72,746.92,25254.0,717.2301,717.2301,715.5819,715.7735,25254.0
2021-10-08 09:30:00,749.36,749.74,743.65,743.65,27613.0,718.1118,718.4759,712.6399,712.6399,27613.0
2021-10-08 09:35:00,743.31,744.69,741.2,742.21,8442.0,712.3141,713.6365,710.2921,711.2599,8442.0
2021-10-08 09:40:00,741.91,743.84,741.9,742.4,7315.0,710.9724,712.822,710.9629,711.442,7315.0
2021-10-08 09:45:00,741.93,742.4,738.76,740.54,21437.0,710.9916,711.442,707.9538,709.6596,21437.0
2021-10-08 09:50:00,740.32,740.72,738.56,739.76,12646.0,709.4487,709.8321,707.7621,708.9121,12646.0
2021-10-08 09:55:00,739.83,740.93,737.38,737.38,8976.0,708.9792,710.0333,706.6313,706.6313,8976.0
2021-10-08 10:00:00,737.9,740.01,737.55,739.86,7320.0,707.1297,709.1517,706.7943,709.0079,7320.0
2021-10-08 10:05:00,739.29,739.95,737.8,739.08,4611.0,708.4617,709.0942,707.0338,708.2605,4611.0
2021-10-08 10:10:00,738.26,739.84,737.28,739.72,4089.0,707.4746,708.9888,706.5355,708.8738,4089.0
2021-10-08 10:15:00,739.54,740.57,739.0,739.58,3987.0,708.7013,709.6883,708.1838,708.7396,3987.0
2021-10-08 10:20:00,738.86,740.0,738.08,738.58,7405.0,708.0496,709.1421,707.3022,707.7813,7405.0
2021-10-08 10:25:00,738.25,740.56,737.88,740.56,6205.0,707.4651,709.6787,707.1105,709.6787,6205.0
2021-10-08 10:30:00,739.88,739.88,737.5,737.5,3743.0,709.0271,709.0271,706.7463,706.7463,3743.0
2021-10-08 10:35:00,737.72,737.97,736.0,736.0,17401.0,706.9572,707.1967,705.3089,705.3089,17401.0
2021-10-08 10:40:00,735.94,736.01,733.0,733.76,18751.0,705.2514,705.3185,702.434,703.1623,18751.0
2021-10-08 10:45:00,733.91,737.29,733.83,737.0,8677.0,703.306,706.5451,703.2294,706.2672,8677.0
2021-10-08 10:50:00,736.75,738.15,736.02,738.15,6003.0,706.0276,707.3692,705.3281,707.3692,6003.0
2021-10-08 10:55:00,738.17,738.17,737.21,737.25,11866.0,707.3884,707.3884,706.4684,706.5068,11866.0
2021-10-08 11:00:00,737.65,738.48,736.81,738.31,5311.0,706.8901,707.6855,706.0851,707.5226,5311.0
2021-10-08 11:05:00,737.78,738.08,737.07,738.08,6076.0,707.0147,707.3022,706.3343,707.3022,6076.0
2021-10-08 11:10:00,737.71,738.89,737.27,738.18,2900.0,706.9476,708.0784,706.5259,707.398,2900.0
2021-10-08 11:15:00,738.2,738.96,737.78,738.53,13343.0,707.4172,708.1455,707.0147,707.7334,13343.0
2021-10-08 11:20:00,738.64,738.64,735.79,735.85,5669.0,707.8388,707.8388,705.1076,705.1651,5669.0
2021-10-08 11:25:00,736.05,736.64,735.28,735.85,13588.0,705.3568,705.9222,704.6189,705.1651,13588.0
2021-10-08 11:30:00,735.38,735.87,734.0,734.16,43274.0,704.7147,705.1843,703.3923,703.5456,43274.0
2021-10-08 11:35:00,734.19,734.66,734.14,734.42,1856.0,703.5744,704.0248,703.5265,703.7948,1856.0
2021-10-08 11:40:00,734.33,734.68,733.47,733.68,4221.0,703.7085,704.0439,702.8844,703.0856,4221.0
2021-10-08 11:45:00,733.6,733.76,733.03,733.06,3447.0,703.009,703.1623,702.4627,702.4915,3447.0
2021-10-08 11:50:00,733.02,734.27,732.55,733.51,3606.0,702.4532,703.651,702.0028,702.9227,3606.0
2021-10-08 11:55:00,733.56,734.57,733.39,734.55,3800.0,702.9706,703.9385,702.8077,703.9194,3800.0
2021-10-08 12:00:00,734.26,734.26,733.27,733.63,3568.0,703.6414,703.6414,702.6927,703.0377,3568.0
2021-10-08 12:05:00,733.86,734.64,733.72,733.75,5618.0,703.2581,704.0056,703.124,703.1527,5618.0
2021-10-08 12:10:00,733.62,733.94,733.06,733.94,2170.0,703.0281,703.3348,702.4915,703.3348,2170.0
2021-10-08 12:15:00,734.0,734.65,733.83,733.84,1815.0,703.3923,704.0152,703.2294,703.239,1815.0
2021-10-08 12:20:00,733.84,734.05,733.39,733.44,1406.0,703.239,703.4402,702.8077,702.8556,1406.0
2021-10-08 12:25:00,733.57,734.03,732.01,732.07,5710.0,702.9802,703.421,701.4853,701.5428,5710.0
2021-10-08 12:30:00,732.37,732.87,732.19,732.87,1725.0,701.8303,702.3094,701.6578,702.3094,1725.0
2021-10-08 12:35:00,733.14,733.9,733.12,733.61,2825.0,702.5682,703.2965,702.549,703.0186,2825.0
2021-10-08 12:40:00,734.0,734.63,733.83,734.23,2594.0,703.3923,703.996,703.2294,703.6127,2594.0
2021-10-08 12:45:00,733.6,733.6,732.43,732.44,2629.0,703.009,703.009,701.8878,701.8973,2629.0
2021-10-08 12:50:00,732.53,733.08,732.47,733.08,4938.0,701.9836,702.5107,701.9261,702.5107,4938.0
2021-10-08 12:55:00,733.39,733.39,732.07,732.32,3968.0,702.8077,702.8077,701.5428,701.7823,3968.0
2021-10-08 13:00:00,732.02,732.29,731.5,731.5,3199.0,701.4949,701.7536,700.9965,700.9965,3199.0
2021-10-08 13:05:00,731.34,731.51,731.26,731.5,1620.0,700.8432,701.0061,700.7665,700.9965,1620.0
2021-10-08 13:10:00,731.46,732.36,731.28,732.35,999.0,700.9582,701.8207,700.7857,701.8111,999.0
2021-10-08 13:15:00,731.68,731.9,730.01,730.8,6044.0,701.169,701.3799,699.5687,700.3257,6044.0
2021-10-08 13:20:00,730.65,731.0,730.26,730.5,2425.0,700.182,700.5174,699.8082,700.0382,2425.0
2021-10-08 13:25:00,730.53,730.89,730.19,730.61,2953.0,700.067,700.412,699.7412,700.1437,2953.0
2021-10-08 13:30:00,730.3,731.49,730.29,731.3,1697.0,699.8466,700.987,699.837,700.8049,1697.0
2021-10-08 13:35:00,731.2,731.21,730.45,731.03,2386.0,700.7091,700.7186,699.9903,700.5461,2386.0
2021-10-08 13:40:00,731.16,731.3,730.47,730.84,2758.0,700.6707,700.8049,700.0095,700.3641,2758.0
2021-10-08 13:45:00,731.09,731.58,731.0,731.37,4465.0,700.6036,701.0732,700.5174,700.872,4465.0
2021-10-08 13:50:00,731.47,731.6,730.74,730.87,4915.0,700.9678,701.0924,700.2682,700.3928,4915.0
2021-10-08 13:55:00,731.19,731.6,730.33,730.62,15301.0,700.6995,701.0924,699.8753,700.1532,15301.0
2021-10-08 14:00:00,730.71,731.75,730.62,731.38,6154.0,700.2395,701.2361,700.1532,700.8815,6154.0
2021-10-08 14:05:00,731.19,731.7,730.78,731.54,2887.0,700.6995,701.1882,700.3066,701.0349,2887.0
2021-10-08 14:10:00,731.37,731.45,731.02,731.45,1631.0,700.872,700.9486,700.5366,700.9486,1631.0
2021-10-08 14:15:00,731.31,732.39,730.99,732.39,1906.0,700.8145,701.8494,700.5078,701.8494,1906.0
2021-10-08 14:20:00,732.41,732.66,732.0,732.37,2598.0,701.8686,702.1082,701.4757,701.8303,2598.0
2021-10-08 14:25:00,732.68,733.61,732.51,732.86,2356.0,702.1273,703.0186,701.9644,702.2998,2356.0
2021-10-08 14:30:00,733.0,733.55,732.65,733.22,3553.0,702.434,702.9611,702.0986,702.6448,3553.0
2021-10-08 14:35:00,733.56,733.97,733.25,733.92,2530.0,702.9706,703.3635,702.6736,703.3156,2530.0
2021-10-08 14:40:00,733.6,733.6,732.28,732.28,3079.0,703.009,703.009,701.744,701.744,3079.0
2021-10-08 14:45:00,732.4,732.9,732.15,732.9,1905.0,701.859,702.3382,701.6194,702.3382,1905.0
2021-10-08 14:50:00,732.96,733.0,732.78,732.78,953.0,702.3957,702.434,702.2232,702.2232,953.0
2021-10-08 14:55:00,732.82,733.16,732.48,733.0,3665.0,702.2615,702.5873,701.9357,702.434,3665.0
2021-10-08 15:00:00,733.0,733.12,732.3,733.0,3037.0,702.434,702.549,701.7632,702.434,3037.0
2021-10-08 15:05:00,733.0,733.48,732.9,733.06,1368.0,702.434,702.894,702.3382,702.4915,1368.0
2021-10-08 15:10:00,733.1,733.25,732.7,732.96,8071.0,702.5298,702.6736,702.1465,702.3957,8071.0
2021-10-08 15:15:00,733.11,733.11,732.63,733.02,1407.0,702.5394,702.5394,702.0794,702.4532,1407.0
2021-10-08 15:20:00,732.91,733.27,732.11,732.16,2546.0,702.3477,702.6927,701.5811,701.629,2546.0
2021-10-08 15:25:00,732.1,732.7,731.71,732.14,3919.0,701.5715,702.1465,701.1978,701.6099,3919.0
2021-10-08 15:30:00,731.91,731.91,731.22,731.24,3085.0,701.3894,701.3894,700.7282,700.7474,3085.0
2021-10-08 15:35:00,731.5,731.5,730.7,730.84,7671.0,700.9965,700.9965,700.2299,700.3641,7671.0
2021-10-08 15:40:00,730.88,731.27,730.65,731.27,5704.0,700.4024,700.7761,700.182,700.7761,5704.0
2021-10-08 15:45:00,731.15,731.52,730.5,731.0,7484.0,700.6611,701.0157,700.0382,700.5174,7484.0
2021-10-08 15:50:00,730.85,730.85,729.5,729.99,34013.0,700.3736,700.3736,699.0799,699.5495,34013.0
2021-10-08 15:55:00,730.3,730.98,729.33,730.04,38411.0,699.8466,700.4982,698.917,699.5974,38411.0
2021-10-11 09:30:00,723.12,726.98,722.0,726.7,26630.0,692.966,696.665,691.8927,696.3967,26630.0
2021-10-11 09:35:00,727.74,728.2,726.03,727.28,12010.0,697.3933,697.8341,695.7546,696.9525,12010.0
2021-10-11 09:40:00,728.08,730.55,727.63,729.37,9517.0,697.7192,700.0862,697.2879,698.9554,9517.0
2021-10-11 09:45:00,729.6,732.44,729.04,732.44,9826.0,699.1758,701.8973,698.6391,701.8973,9826.0
2021-10-11 09:50:00,732.41,732.56,731.19,731.28,3495.0,701.8686,702.0123,700.6995,700.7857,3495.0
2021-10-11 09:55:00,731.2,732.4,730.55,731.17,4388.0,700.7091,701.859,700.0862,700.6803,4388.0
2021-10-11 10:00:00,731.73,732.74,731.37,732.45,3794.0,701.2169,702.1848,700.872,701.9069,3794.0
2021-10-11 10:05:00,732.62,733.64,732.62,733.64,1264.0,702.0698,703.0473,702.0698,703.0473,1264.0
2021-10-11 10:10:00,733.54,735.44,733.53,735.01,22536.0,702.9515,704.7722,702.9419,704.3602,22536.0
2021-10-11 10:15:00,735.52,735.83,733.68,733.92,7636.0,704.8489,705.146,703.0856,703.3156,7636.0
2021-10-11 10:20:00,734.4,735.42,734.29,734.61,3319.0,703.7756,704.7531,703.6702,703.9769,3319.0
2021-10-11 10:25:00,734.54,734.54,733.44,733.5,2810.0,703.9098,703.9098,702.8556,702.9131,2810.0
2021-10-11 10:30:00,733.52,733.73,732.22,732.23,3472.0,702.9323,703.1335,701.6865,701.6961,3472.0
2021-10-11 10:35:00,732.66,733.06,731.84,732.24,4177.0,702.1082,702.4915,701.3224,701.7057,4177.0
2021-10-11 10:40:00,730.64,730.75,729.52,729.78,3588.0,700.1724,700.2778,699.0991,699.3483,3588.0
2021-10-11 10:45:00,729.76,729.88,728.81,729.3,4366.0,699.3291,699.4441,698.4187,698.8883,4366.0
2021-10-11 10:50:00,729.64,729.98,729.17,729.4,4157.0,699.2141,699.5399,698.7637,698.9841,4157.0
2021-10-11 10:55:00,729.58,729.58,728.39,728.4,2354.0,699.1566,699.1566,698.0162,698.0258,2354.0
2021-10-11 11:00:00,728.68,731.01,728.68,730.86,4599.0,698.2941,700.527,698.2941,700.3832,4599.0
2021-10-11 11:05:00,730.84,730.84,729.68,730.62,2812.0,700.3641,700.3641,699.2524,700.1532,2812.0
2021-10-11 11:10:00,730.61,732.57,730.33,731.49,3365.0,700.1437,702.0219,699.8753,700.987,3365.0
2021-10-11 11:15:00,731.71,731.71,729.1,729.1,3275.0,701.1978,701.1978,698.6966,698.6966,3275.0
2021-10-11 11:20:00,729.25,730.99,729.25,730.32,4378.0,698.8404,700.5078,698.8404,699.8657,4378.0
2021-10-11 11:25:00,730.13,730.57,730.03,730.48,1550.0,699.6837,700.1053,699.5878,700.0191,1550.0
2021-10-11 11:30:00,730.21,730.33,729.5,729.6,2008.0,699.7603,699.8753,699.0799,699.1758,2008.0
2021-10-11 11:35:00,729.53,729.8,729.5,729.77,1300.0,699.1087,699.3674,699.0799,699.3387,1300.0
2021-10-11 11:40:00,729.77,729.77,729.2,729.31,2287.0,699.3387,699.3387,698.7924,698.8979,2287.0
2021-10-11 11:45:00,729.1,729.19,728.82,729.07,2563.0,698.6966,698.7829,698.4283,698.6679,2563.0
2021-10-11 11:50:00,729.04,729.37,728.83,729.37,5681.0,698.6391,698.9554,698.4379,698.9554,5681.0
2021-10-11 11:55:00,729.42,730.15,729.42,730.15,2830.0,699.0033,699.7028,699.0033,699.7028,2830.0
2021-10-11 12:00:00,730.0,730.13,728.22,728.29,4200.0,699.5591,699.6837,697.8533,697.9204,4200.0
2021-10-11 12:05:00,728.18,728.18,726.41,727.55,7079.0,697.815,697.815,696.1188,697.2113,7079.0
2021-10-11 12:10:00,727.68,727.83,726.48,726.85,5614.0,697.3358,697.4796,696.1859,696.5404,5614.0
2021-10-11 12:15:00,726.9,727.0,726.54,727.0,1812.0,696.5884,696.6842,696.2434,696.6842,1812.0
2021-10-11 12:20:00,727.03,727.28,726.64,726.8,1986.0,696.7129,696.9525,696.3392,696.4925,1986.0
2021-10-11 12:25:00,726.65,726.68,726.13,726.68,2277.0,696.3488,696.3775,695.8505,696.3775,2277.0
2021-10-11 12:30:00,726.66,726.83,726.19,726.69,2015.0,696.3584,696.5213,695.908,696.3871,2015.0
2021-10-11 12:35:00,726.69,728.03,726.58,727.97,3325.0,696.3871,697.6712,696.2817,697.6137,3325.0
2021-10-11 12:40:00,728.03,728.83,727.97,728.72,2729.0,697.6712,698.4379,697.6137,698.3325,2729.0
2021-10-11 12:45:00,728.4,729.29,728.4,728.8,1700.0,698.0258,698.8787,698.0258,698.4091,1700.0
2021-10-11 12:50:00,728.51,728.85,727.89,728.46,1300.0,698.1312,698.457,697.5371,698.0833,1300.0
2021-10-11 12:55:00,728.66,729.49,728.66,729.49,1500.0,698.275,699.0704,698.275,699.0704,1500.0
2021-10-11 13:00:00,728.84,729.14,727.77,727.8,1100.0,698.4475,698.735,697.4221,697.4508,1100.0
2021-10-11 13:05:00,727.33,727.43,726.5,726.86,9619.0,697.0004,697.0963,696.205,696.55,9619.0
2021-10-11 13:10:00,726.58,727.28,726.57,727.27,3596.0,696.2817,696.9525,696.2721,696.9429,3596.0
2021-10-11 13:15:00,727.0,727.23,727.0,727.11,600.0,696.6842,696.9046,696.6842,696.7896,600.0
2021-10-11 13:20:00,727.0,727.11,725.25,725.52,4278.0,696.6842,696.7896,695.0072,695.2659,4278.0
2021-10-11 13:25:00,725.55,725.55,723.73,724.03,9488.0,695.2947,695.2947,693.5505,693.838,9488.0
2021-10-11 13:30:00,723.7,724.26,723.36,723.73,4582.0,693.5218,694.0584,693.196,693.5505,4582.0
2021-10-11 13:35:00,723.97,724.61,723.79,724.03,8230.0,693.7805,694.3939,693.608,693.838,8230.0
2021-10-11 13:40:00,724.14,724.5,723.88,724.19,9565.0,693.9435,694.2884,693.6943,693.9914,9565.0
2021-10-11 13:45:00,724.0,724.05,722.84,723.44,4550.0,693.8093,693.8572,692.6977,693.2726,4550.0
2021-10-11 13:50:00,723.92,724.16,723.5,724.04,3050.0,693.7326,693.9626,693.3301,693.8476,3050.0
2021-10-11 13:55:00,723.86,724.19,723.63,723.86,893.0,693.6751,693.9914,693.4547,693.6751,893.0
2021-10-11 14:00:00,724.24,724.25,723.57,723.57,2804.0,694.0393,694.0489,693.3972,693.3972,2804.0
2021-10-11 14:05:00,723.91,724.79,723.47,724.75,2567.0,693.723,694.5663,693.3014,694.528,2567.0
2021-10-11 14:10:00,724.64,725.54,724.64,725.21,1612.0,694.4226,695.2851,694.4226,694.9688,1612.0
2021-10-11 14:15:00,725.54,726.15,725.53,725.7,1356.0,695.2851,695.8696,695.2755,695.4384,1356.0
2021-10-11 14:20:00,725.96,725.96,724.5,724.56,3500.0,695.6876,695.6876,694.2884,694.3459,3500.0
2021-10-11 14:25:00,724.65,725.31,724.56,724.56,2706.0,694.4322,695.0647,694.3459,694.3459,2706.0
2021-10-11 14:30:00,725.0,725.0,724.33,724.57,2673.0,694.7676,694.7676,694.1255,694.3555,2673.0
2021-10-11 14:35:00,725.0,725.03,724.71,724.89,1412.0,694.7676,694.7963,694.4897,694.6622,1412.0
2021-10-11 14:40:00,724.64,725.4,724.64,725.18,1025.0,694.4226,695.1509,694.4226,694.9401,1025.0
2021-10-11 14:45:00,725.6,725.61,724.8,725.22,860.0,695.3426,695.3522,694.5759,694.9784,860.0
2021-10-11 14:50:00,724.81,724.91,724.09,724.6,2989.0,694.5855,694.6813,693.8955,694.3843,2989.0
2021-10-11 14:55:00,724.91,725.4,724.85,724.85,900.0,694.6813,695.1509,694.6238,694.6238,900.0
2021-10-11 15:00:00,725.11,725.46,724.85,725.13,2367.0,694.873,695.2084,694.6238,694.8922,2367.0
2021-10-11 15:05:00,724.83,724.83,724.49,724.49,803.0,694.6047,694.6047,694.2789,694.2789,803.0
2021-10-11 15:10:00,724.72,724.98,724.64,724.89,1600.0,694.4993,694.7484,694.4226,694.6622,1600.0
2021-10-11 15:15:00,724.54,724.54,724.11,724.21,3324.0,694.3268,694.3268,693.9147,694.0105,3324.0
2021-10-11 15:20:00,724.36,724.36,723.74,723.75,3700.0,694.1543,694.1543,693.5601,693.5697,3700.0
2021-10-11 15:25:00,723.5,723.7,722.92,722.92,9225.0,693.3301,693.5218,692.7743,692.7743,9225.0
2021-10-11 15:30:00,722.91,723.49,722.84,723.02,3981.0,692.7647,693.3206,692.6977,692.8702,3981.0
2021-10-11 15:35:00,722.65,723.32,722.59,722.86,5174.0,692.5156,693.1576,692.4581,692.7168,5174.0
2021-10-11 15:40:00,722.61,723.16,722.31,722.8,4137.0,692.4773,693.0043,692.1898,692.6593,4137.0
2021-10-11 15:45:00,723.12,723.26,722.59,722.88,11119.0,692.966,693.1001,692.4581,692.736,11119.0
2021-10-11 15:50:00,722.43,722.73,722.08,722.35,12195.0,692.3048,692.5922,691.9694,692.2281,12195.0
2021-10-11 15:55:00,722.43,722.76,721.36,721.36,26984.0,692.3048,692.621,691.2794,691.2794,26984.0
2021-10-12 09:30:00,734.0,734.0,729.44,731.83,24225.0,703.3923,703.3923,699.0224,701.3128,24225.0
2021-10-12 09:35:00,730.62,732.0,729.44,730.56,9785.0,700.1532,701.4757,699.0224,700.0957,9785.0
2021-10-12 09:40:00,731.28,731.38,726.72,727.18,8208.0,700.7857,700.8815,696.4159,696.8567,8208.0
2021-10-12 09:45:00,726.56,729.2,725.44,729.16,8166.0,696.2625,698.7924,695.1892,698.7541,8166.0
2021-10-12 09:50:00,728.05,730.24,727.76,727.76,9335.0,697.6904,699.7891,697.4125,697.4125,9335.0
2021-10-12 09:55:00,727.58,728.57,725.0,725.0,5324.0,697.24,698.1887,694.7676,694.7676,5324.0
2021-10-12 10:00:00,725.23,727.75,725.2,727.6,4900.0,694.988,697.4029,694.9592,697.2592,4900.0
2021-10-12 10:05:00,728.96,729.08,726.17,726.51,3982.0,698.5625,698.6775,695.8888,696.2146,3982.0
2021-10-12 10:10:00,726.71,728.1,726.46,728.1,3877.0,696.4063,697.7383,696.1667,697.7383,3877.0
2021-10-12 10:15:00,727.76,729.19,725.6,727.9,8163.0,697.4125,698.7829,695.3426,697.5467,8163.0
2021-10-12 10:20:00,727.44,728.32,726.87,727.3,3687.0,697.1058,697.9491,696.5596,696.9717,3687.0
2021-10-12 10:25:00,726.24,726.85,725.95,726.21,9419.0,695.9559,696.5404,695.678,695.9271,9419.0
2021-10-12 10:30:00,726.24,726.24,724.85,724.86,7503.0,695.9559,695.9559,694.6238,694.6334,7503.0
2021-10-12 10:35:00,725.12,725.52,723.92,724.33,5899.0,694.8826,695.2659,693.7326,694.1255,5899.0
2021-10-12 10:40:00,724.5,725.9,723.69,723.7,12412.0,694.2884,695.6301,693.5122,693.5218,12412.0
2021-10-12 10:45:00,723.52,724.53,723.35,724.53,5545.0,693.3493,694.3172,693.1864,694.3172,5545.0
2021-10-12 10:50:00,723.84,724.02,722.46,722.93,3353.0,693.656,693.8285,692.3335,692.7839,3353.0
2021-10-12 10:55:00,723.17,723.41,722.4,722.4,4043.0,693.0139,693.2439,692.276,692.276,4043.0
2021-10-12 11:00:00,723.51,725.22,723.05,723.44,3282.0,693.3397,694.9784,692.8989,693.2726,3282.0
2021-10-12 11:05:00,723.29,725.44,723.22,725.19,3080.0,693.1289,695.1892,693.0618,694.9497,3080.0
2021-10-12 11:10:00,724.4,724.84,724.1,724.67,2819.0,694.1926,694.6143,693.9051,694.4514,2819.0
2021-10-12 11:15:00,724.49,724.49,722.96,723.22,4854.0,694.2789,694.2789,692.8127,693.0618,4854.0
2021-10-12 11:20:00,724.0,724.3,723.29,724.3,1811.0,693.8093,694.0968,693.1289,694.0968,1811.0
2021-10-12 11:25:00,724.5,724.86,723.73,723.73,5368.0,694.2884,694.6334,693.5505,693.5505,5368.0
2021-10-12 11:30:00,723.81,724.1,723.03,723.13,13292.0,693.6272,693.9051,692.8797,692.9756,13292.0
2021-10-12 11:35:00,722.83,724.51,722.8,723.69,3211.0,692.6881,694.298,692.6593,693.5122,3211.0
2021-10-12 11:40:00,723.38,724.66,723.07,724.66,5715.0,693.2151,694.4418,692.9181,694.4418,5715.0
2021-10-12 11:45:00,723.97,724.68,723.82,724.15,2151.0,693.7805,694.4609,693.6368,693.953,2151.0
2021-10-12 11:50:00,725.39,726.94,725.39,726.94,3730.0,695.1413,696.6267,695.1413,696.6267,3730.0
2021-10-12 11:55:00,726.55,728.28,726.54,728.28,10479.0,696.253,697.9108,696.2434,697.9108,10479.0
2021-10-12 12:00:00,728.45,730.0,728.39,728.88,7767.0,698.0737,699.5591,698.0162,698.4858,7767.0
2021-10-12 12:05:00,729.2,729.33,727.27,727.93,3110.0,698.7924,698.917,696.9429,697.5754,3110.0
2021-10-12 12:10:00,727.75,727.75,726.7,726.7,500.0,697.4029,697.4029,696.3967,696.3967,500.0
2021-10-12 12:15:00,726.59,727.04,726.59,726.74,1115.0,696.2913,696.7225,696.2913,696.435,1115.0
2021-10-12 12:20:00,726.29,726.63,726.07,726.51,1245.0,696.0038,696.3296,695.793,696.2146,1245.0
2021-10-12 12:25:00,726.25,726.26,725.58,725.8,2734.0,695.9655,695.975,695.3234,695.5342,2734.0
2021-10-12 12:30:00,726.03,726.03,724.78,725.17,4740.0,695.7546,695.7546,694.5568,694.9305,4740.0
2021-10-12 12:35:00,724.97,725.3,724.97,725.11,1500.0,694.7388,695.0551,694.7388,694.873,1500.0
2021-10-12 12:40:00,725.35,725.62,725.35,725.62,300.0,695.103,695.3617,695.103,695.3617,300.0
2021-10-12 12:45:00,725.39,725.57,725.16,725.32,1300.0,695.1413,695.3138,694.9209,695.0742,1300.0
2021-10-12 12:50:00,725.38,725.68,725.0,725.24,3491.0,695.1317,695.4192,694.7676,694.9976,3491.0
2021-10-12 12:55:00,724.76,725.12,724.71,724.78,4234.0,694.5376,694.8826,694.4897,694.5568,4234.0
2021-10-12 13:00:00,724.67,725.04,724.28,724.3,5508.0,694.4514,694.8059,694.0776,694.0968,5508.0
2021-10-12 13:05:00,724.33,724.57,723.53,723.53,9734.0,694.1255,694.3555,693.3589,693.3589,9734.0
2021-10-12 13:10:00,724.04,725.1,723.82,725.1,1695.0,693.8476,694.8634,693.6368,694.8634,1695.0
2021-10-12 13:15:00,724.79,724.79,724.25,724.52,1425.0,694.5663,694.5663,694.0489,694.3076,1425.0
2021-10-12 13:20:00,724.04,724.33,723.55,723.55,1026.0,693.8476,694.1255,693.3781,693.3781,1026.0
2021-10-12 13:25:00,723.3,724.82,723.3,724.55,1400.0,693.1385,694.5951,693.1385,694.3364,1400.0
2021-10-12 13:30:00,724.33,725.16,723.73,725.15,3948.0,694.1255,694.9209,693.5505,694.9113,3948.0
2021-10-12 13:35:00,724.34,724.8,724.26,724.8,1469.0,694.1351,694.5759,694.0584,694.5759,1469.0
2021-10-12 13:40:00,725.04,725.67,724.77,725.58,2473.0,694.8059,695.4097,694.5472,695.3234,2473.0
2021-10-12 13:45:00,725.66,726.36,725.3,726.36,4953.0,695.4001,696.0709,695.0551,696.0709,4953.0
2021-10-12 13:50:00,726.42,727.22,725.99,726.48,7234.0,696.1284,696.895,695.7163,696.1859,7234.0
2021-10-12 13:55:00,726.39,726.9,726.19,726.9,7963.0,696.0996,696.5884,695.908,696.5884,7963.0
2021-10-12 14:00:00,726.52,727.23,726.52,727.23,725.0,696.2242,696.9046,696.2242,696.9046,725.0
2021-10-12 14:05:00,726.98,728.41,726.95,727.88,4297.0,696.665,698.0354,696.6363,697.5275,4297.0
2021-10-12 14:10:00,727.7,728.47,727.58,728.47,2394.0,697.355,698.0929,697.24,698.0929,2394.0
2021-10-12 14:15:00,728.34,730.08,728.22,729.48,4580.0,697.9683,699.6358,697.8533,699.0608,4580.0
2021-10-12 14:20:00,729.43,729.45,728.45,728.64,1116.0,699.0129,699.032,698.0737,698.2558,1116.0
2021-10-12 14:25:00,728.57,728.57,727.4,727.64,5093.0,698.1887,698.1887,697.0675,697.2975,5093.0
2021-10-12 14:30:00,727.88,727.88,725.82,725.83,4595.0,697.5275,697.5275,695.5534,695.563,4595.0
2021-10-12 14:35:00,726.01,726.6,725.53,726.29,2591.0,695.7355,696.3009,695.2755,696.0038,2591.0
2021-10-12 14:40:00,726.25,726.99,726.25,726.8,2400.0,695.9655,696.6746,695.9655,696.4925,2400.0
2021-10-12 14:45:00,726.86,727.0,726.39,726.99,4336.0,696.55,696.6842,696.0996,696.6746,4336.0
2021-10-12 14:50:00,726.92,727.5,726.23,727.04,3858.0,696.6075,697.1633,695.9463,696.7225,3858.0
2021-10-12 14:55:00,727.07,727.07,725.62,725.98,3086.0,696.7513,696.7513,695.3617,695.7067,3086.0
2021-10-12 15:00:00,726.33,726.33,724.5,725.1,7383.0,696.0421,696.0421,694.2884,694.8634,7383.0
2021-10-12 15:05:00,725.35,725.99,725.19,725.33,1600.0,695.103,695.7163,694.9497,695.0838,1600.0
2021-10-12 15:10:00,725.51,726.72,725.4,726.1,5575.0,695.2563,696.4159,695.1509,695.8217,5575.0
2021-10-12 15:15:00,726.09,726.09,724.6,725.25,3963.0,695.8121,695.8121,694.3843,695.0072,3963.0
2021-10-12 15:20:00,725.9,726.45,725.19,726.45,2848.0,695.6301,696.1571,694.9497,696.1571,2848.0
2021-10-12 15:25:00,726.22,726.9,725.86,726.51,3224.0,695.9367,696.5884,695.5917,696.2146,3224.0
2021-10-12 15:30:00,726.22,726.74,726.09,726.48,3717.0,695.9367,696.435,695.8121,696.1859,3717.0
2021-10-12 15:35:00,726.57,727.58,726.31,726.31,7264.0,696.2721,697.24,696.023,696.023,7264.0
2021-10-12 15:40:00,726.47,726.62,724.21,724.3,9631.0,696.1763,696.32,694.0105,694.0968,9631.0
2021-10-12 15:45:00,724.05,724.83,723.48,723.5,11894.0,693.8572,694.6047,693.311,693.3301,11894.0
2021-10-12 15:50:00,723.0,723.91,722.77,723.78,11424.0,692.851,693.723,692.6306,693.5985,11424.0
2021-10-12 15:55:00,723.82,725.93,723.62,725.19,24852.0,693.6368,695.6588,693.4451,694.9497,24852.0
2021-10-13 09:30:00,743.31,744.93,740.96,742.5,34884.0,712.3141,713.8665,710.0621,711.5378,34884.0
2021-10-13 09:35:00,742.84,748.55,742.82,748.26,25842.0,711.8637,717.3356,711.8445,717.0577,25842.0
2021-10-13 09:40:00,748.04,749.07,745.24,749.07,35086.0,716.8468,717.8339,714.1636,717.8339,35086.0
2021-10-13 09:45:00,749.25,749.46,745.52,745.7,34311.0,718.0064,718.2076,714.4319,714.6044,34311.0
2021-10-13 09:50:00,745.28,745.76,743.1,743.61,7413.0,714.2019,714.6619,712.1128,712.6016,7413.0
2021-10-13 09:55:00,744.0,746.8,743.14,745.92,5802.0,712.9753,715.6585,712.1512,714.8152,5802.0
2021-10-13 10:00:00,746.07,747.2,744.8,747.2,12569.0,714.959,716.0419,713.7419,716.0419,12569.0
2021-10-13 10:05:00,746.99,747.76,746.2,746.8,13724.0,715.8406,716.5785,715.0836,715.6585,13724.0
2021-10-13 10:10:00,746.64,746.77,740.69,740.72,19277.0,715.5052,715.6298,709.8033,709.8321,19277.0
2021-10-13 10:15:00,740.94,744.23,740.0,743.31,17146.0,710.0429,713.1957,709.1421,712.3141,17146.0
2021-10-13 10:20:00,743.6,744.99,742.16,744.4,9073.0,712.592,713.924,711.212,713.3586,9073.0
2021-10-13 10:25:00,745.07,745.79,743.17,743.33,19625.0,714.0007,714.6906,712.1799,712.3332,19625.0
2021-10-13 10:30:00,743.15,743.48,741.16,743.3,4008.0,712.1607,712.477,710.2537,712.3045,4008.0
2021-10-13 10:35:00,743.58,744.47,742.51,742.51,7532.0,712.5728,713.4257,711.5474,711.5474,7532.0
2021-10-13 10:40:00,743.47,746.4,743.47,746.07,6949.0,712.4674,715.2752,712.4674,714.959,6949.0
2021-10-13 10:45:00,746.08,746.6,744.22,744.22,14285.0,714.9686,715.4669,713.1861,713.1861,14285.0
2021-10-13 10:50:00,744.24,744.91,741.5,741.59,8797.0,713.2053,713.8473,710.5795,710.6658,8797.0
2021-10-13 10:55:00,741.93,743.53,741.92,743.53,8888.0,710.9916,712.5249,710.982,712.5249,8888.0
2021-10-13 11:00:00,743.53,744.96,743.36,744.96,5942.0,712.5249,713.8953,712.362,713.8953,5942.0
2021-10-13 11:05:00,745.13,746.41,744.32,744.91,5169.0,714.0582,715.2848,713.2819,713.8473,5169.0
2021-10-13 11:10:00,745.0,745.08,743.93,744.19,6323.0,713.9336,714.0103,712.9082,713.1574,6323.0
2021-10-13 11:15:00,744.32,745.25,744.32,745.25,1150.0,713.2819,714.1732,713.2819,714.1732,1150.0
2021-10-13 11:20:00,745.3,745.5,744.75,745.44,5390.0,714.2211,714.4127,713.694,714.3552,5390.0
2021-10-13 11:25:00,745.42,745.63,744.28,744.46,6348.0,714.3361,714.5373,713.2436,713.4161,6348.0
2021-10-13 11:30:00,744.27,744.68,742.17,742.3,18536.0,713.234,713.6269,711.2216,711.3462,18536.0
2021-10-13 11:35:00,741.9,742.15,741.6,742.15,9985.0,710.9629,711.2024,710.6754,711.2024,9985.0
2021-10-13 11:40:00,742.55,743.8,742.49,743.62,2400.0,711.5858,712.7836,711.5283,712.6111,2400.0
2021-10-13 11:45:00,743.25,745.0,743.25,744.5,9191.0,712.2566,713.9336,712.2566,713.4544,9191.0
2021-10-13 11:50:00,744.59,745.0,743.82,743.93,2942.0,713.5407,713.9336,712.8028,712.9082,2942.0
2021-10-13 11:55:00,744.2,744.26,743.79,743.8,1100.0,713.167,713.2244,712.774,712.7836,1100.0
2021-10-13 12:00:00,744.26,744.26,743.73,744.18,3225.0,713.2244,713.2244,712.7166,713.1478,3225.0
2021-10-13 12:05:00,743.9,744.12,743.52,743.91,1587.0,712.8795,713.0903,712.5153,712.889,1587.0
2021-10-13 12:10:00,743.97,744.14,743.5,743.5,2025.0,712.9465,713.1095,712.4961,712.4961,2025.0
2021-10-13 12:15:00,743.38,743.43,742.16,742.72,5442.0,712.3811,712.4291,711.212,711.7487,5442.0
2021-10-13 12:20:00,742.87,743.33,742.37,743.33,2925.0,711.8924,712.3332,711.4133,712.3332,2925.0
2021-10-13 12:25:00,743.56,744.59,743.56,744.59,3103.0,712.5536,713.5407,712.5536,713.5407,3103.0
2021-10-13 12:30:00,744.38,744.54,743.76,744.04,2000.0,713.3394,713.4928,712.7453,713.0136,2000.0
2021-10-13 12:35:00,743.99,744.17,743.76,743.98,2685.0,712.9657,713.1382,712.7453,712.9561,2685.0
2021-10-13 12:40:00,744.16,744.67,743.82,744.47,2570.0,713.1286,713.6174,712.8028,713.4257,2570.0
2021-10-13 12:45:00,744.46,744.46,742.52,742.53,2546.0,713.4161,713.4161,711.557,711.5666,2546.0
2021-10-13 12:50:00,742.85,744.0,742.75,744.0,1603.0,711.8732,712.9753,711.7774,712.9753,1603.0
2021-10-13 12:55:00,744.05,744.44,743.5,743.72,4413.0,713.0232,713.3969,712.4961,712.707,4413.0
2021-10-13 13:00:00,743.39,744.33,743.04,743.95,2112.0,712.3907,713.2915,712.0553,712.9274,2112.0
2021-10-13 13:05:00,744.25,745.13,744.15,745.01,1982.0,713.2149,714.0582,713.119,713.9432,1982.0
2021-10-13 13:10:00,745.29,745.29,744.5,744.85,2749.0,714.2115,714.2115,713.4544,713.7898,2749.0
2021-10-13 13:15:00,744.77,745.18,744.68,745.1,3339.0,713.7132,714.1061,713.6269,714.0294,3339.0
2021-10-13 13:20:00,744.87,745.42,744.71,745.42,2304.0,713.809,714.3361,713.6557,714.3361,2304.0
2021-10-13 13:25:00,745.01,746.1,744.88,746.1,3760.0,713.9432,714.9877,713.8186,714.9877,3760.0
2021-10-13 13:30:00,746.17,747.27,746.17,746.66,11262.0,715.0548,716.1089,715.0548,715.5244,11262.0
2021-10-13 13:35:00,746.5,747.2,746.38,747.03,18305.0,715.371,716.0419,715.256,715.8789,18305.0
2021-10-13 13:40:00,746.81,746.97,746.16,746.35,4561.0,715.6681,715.8214,715.0452,715.2273,4561.0
2021-10-13 13:45:00,746.25,746.92,746.02,746.17,2375.0,715.1315,715.7735,714.9111,715.0548,2375.0
2021-10-13 13:50:00,746.49,746.57,746.02,746.5,2150.0,715.3615,715.4381,714.9111,715.371,2150.0
2021-10-13 13:55:00,746.68,747.11,745.95,746.0,2263.0,715.5435,715.9556,714.844,714.8919,2263.0
2021-10-13 14:00:00,746.17,747.5,744.64,745.06,5340.0,715.0548,716.3293,713.5886,713.9911,5340.0
2021-10-13 14:05:00,744.45,744.87,742.9,744.87,5028.0,713.4065,713.809,711.9212,713.809,5028.0
2021-10-13 14:10:00,744.61,745.83,744.17,745.5,2037.0,713.5599,714.729,713.1382,714.4127,2037.0
2021-10-13 14:15:00,745.9,745.9,744.1,744.58,3911.0,714.7961,714.7961,713.0711,713.5311,3911.0
2021-10-13 14:20:00,744.44,744.81,743.51,743.75,2670.0,713.3969,713.7515,712.5057,712.7357,2670.0
2021-10-13 14:25:00,743.99,744.38,743.22,744.38,4013.0,712.9657,713.3394,712.2278,713.3394,4013.0
2021-10-13 14:30:00,744.43,744.51,743.85,743.85,1600.0,713.3874,713.464,712.8315,712.8315,1600.0
2021-10-13 14:35:00,744.0,744.43,743.72,744.0,1500.0,712.9753,713.3874,712.707,712.9753,1500.0
2021-10-13 14:40:00,743.92,743.99,742.9,743.13,3225.0,712.8986,712.9657,711.9212,712.1416,3225.0
2021-10-13 14:45:00,743.41,743.67,742.52,743.6,3715.0,712.4099,712.6591,711.557,712.592,3715.0
2021-10-13 14:50:00,743.09,743.94,743.09,743.87,2233.0,712.1032,712.9178,712.1032,712.8507,2233.0
2021-10-13 14:55:00,743.67,744.79,743.67,743.76,3516.0,712.6591,713.7323,712.6591,712.7453,3516.0
2021-10-13 15:00:00,743.96,744.61,743.38,743.38,2253.0,712.937,713.5599,712.3811,712.3811,2253.0
2021-10-13 15:05:00,743.97,745.0,743.55,744.83,2706.0,712.9465,713.9336,712.5441,713.7707,2706.0
2021-10-13 15:10:00,744.56,745.35,744.0,744.0,4000.0,713.5119,714.269,712.9753,712.9753,4000.0
2021-10-13 15:15:00,744.14,745.03,743.52,744.1,3800.0,713.1095,713.9623,712.5153,713.0711,3800.0
2021-10-13 15:20:00,744.6,744.81,743.86,743.93,5402.0,713.5503,713.7515,712.8411,712.9082,5402.0
2021-10-13 15:25:00,744.26,744.46,743.81,743.81,11599.0,713.2244,713.4161,712.7932,712.7932,11599.0
2021-10-13 15:30:00,744.18,744.96,744.05,744.25,7200.0,713.1478,713.8953,713.0232,713.2149,7200.0
2021-10-13 15:35:00,743.85,743.96,742.88,743.31,5593.0,712.8315,712.937,711.902,712.3141,5593.0
2021-10-13 15:40:00,743.32,743.76,742.84,742.9,6045.0,712.3236,712.7453,711.8637,711.9212,6045.0
2021-10-13 15:45:00,742.9,743.94,742.72,743.26,11649.0,711.9212,712.9178,711.7487,712.2661,11649.0
2021-10-13 15:50:00,743.14,746.13,742.76,745.83,21976.0,712.1512,715.0165,711.787,714.729,21976.0
2021-10-13 15:55:00,745.52,745.52,743.46,744.64,54622.0,714.4319,714.4319,712.4578,713.5886,54622.0
2021-10-14 09:30:00,769.6,774.4,767.52,767.52,78885.0,737.5078,742.1076,735.5145,735.5145,78885.0
2021-10-14 09:35:00,767.68,768.88,765.68,768.02,28722.0,735.6678,736.8178,733.7512,735.9937,28722.0
2021-10-14 09:40:00,767.8,770.68,767.79,769.23,15583.0,735.7828,738.5427,735.7733,737.1532,15583.0
2021-10-14 09:45:00,769.36,770.82,767.69,768.08,19763.0,737.2778,738.6769,735.6774,736.0512,19763.0
2021-10-14 09:50:00,768.13,769.32,767.36,768.1,13528.0,736.0991,737.2395,735.3612,736.0703,13528.0
2021-10-14 09:55:00,768.54,769.5,767.34,768.96,10866.0,736.492,737.4119,735.342,736.8945,10866.0
2021-10-14 10:00:00,768.83,769.65,768.48,769.03,9035.0,736.7699,737.5557,736.4345,736.9615,9035.0
2021-10-14 10:05:00,768.71,771.43,768.11,771.43,12038.0,736.6549,739.2615,736.0799,739.2615,12038.0
2021-10-14 10:10:00,771.43,772.35,770.69,771.9,15751.0,739.2615,740.1431,738.5523,739.7119,15751.0
2021-10-14 10:15:00,771.91,772.56,770.88,772.25,12289.0,739.7214,740.3443,738.7344,740.0473,12289.0
2021-10-14 10:20:00,772.04,773.11,770.41,770.41,14340.0,739.846,740.8714,738.284,738.284,14340.0
2021-10-14 10:25:00,770.55,771.79,770.0,770.46,7547.0,738.4182,739.6065,737.8911,738.3319,7547.0
2021-10-14 10:30:00,770.63,770.86,769.36,769.92,8592.0,738.4948,738.7152,737.2778,737.8144,8592.0
2021-10-14 10:35:00,770.18,771.13,769.74,769.74,8539.0,738.0636,738.974,737.6419,737.6419,8539.0
2021-10-14 10:40:00,769.89,770.51,769.37,770.51,7180.0,737.7857,738.3798,737.2874,738.3798,7180.0
2021-10-14 10:45:00,770.6,770.76,770.19,770.5,8553.0,738.4661,738.6194,738.0732,738.3702,8553.0
2021-10-14 10:50:00,770.5,771.3,770.37,770.77,5756.0,738.3702,739.1369,738.2457,738.629,5756.0
2021-10-14 10:55:00,770.74,771.46,769.8,770.19,8440.0,738.6002,739.2902,737.6994,738.0732,8440.0
2021-10-14 11:00:00,770.52,770.52,768.65,768.89,7663.0,738.3894,738.3894,736.5974,736.8274,7663.0
2021-10-14 11:05:00,768.81,769.2,768.32,768.47,7078.0,736.7507,737.1245,736.2812,736.4249,7078.0
2021-10-14 11:10:00,768.61,769.71,768.46,769.71,4085.0,736.5591,737.6132,736.4153,737.6132,4085.0
2021-10-14 11:15:00,769.72,770.25,769.38,769.93,5497.0,737.6228,738.1307,737.2969,737.824,5497.0
2021-10-14 11:20:00,770.32,770.75,770.02,770.2,10161.0,738.1978,738.6098,737.9103,738.0828,10161.0
2021-10-14 11:25:00,770.01,771.75,770.01,771.17,6681.0,737.9007,739.5681,737.9007,739.0123,6681.0
2021-10-14 11:30:00,771.14,772.0,771.02,771.95,9069.0,738.9836,739.8077,738.8686,739.7598,9069.0
2021-10-14 11:35:00,772.0,772.03,771.28,771.98,7847.0,739.8077,739.8364,739.1177,739.7885,7847.0
2021-10-14 11:40:00,772.19,773.09,772.04,773.09,2625.0,739.9898,740.8522,739.846,740.8522,2625.0
2021-10-14 11:45:00,773.5,774.75,773.4,774.71,7843.0,741.2451,742.443,741.1493,742.4047,7843.0
2021-10-14 11:50:00,774.34,774.71,773.5,773.8,5702.0,742.0501,742.4047,741.2451,741.5326,5702.0
2021-10-14 11:55:00,773.59,775.34,773.54,775.25,4543.0,741.3314,743.0084,741.2835,742.9222,4543.0
2021-10-14 12:00:00,775.25,775.65,774.52,775.08,8492.0,742.9222,743.3055,742.2226,742.7593,8492.0
2021-10-14 12:05:00,774.99,776.4,774.78,776.04,11642.0,742.673,744.0242,742.4718,743.6792,11642.0
2021-10-14 12:10:00,776.34,776.34,775.24,776.09,4480.0,743.9667,743.9667,742.9126,743.7271,4480.0
2021-10-14 12:15:00,776.13,776.27,775.33,776.19,5160.0,743.7655,743.8996,742.9988,743.823,5160.0
2021-10-14 12:20:00,776.23,777.25,776.19,776.55,27792.0,743.8613,744.8388,743.823,744.168,27792.0
2021-10-14 12:25:00,776.43,776.92,775.29,775.29,9668.0,744.053,744.5225,742.9605,742.9605,9668.0
2021-10-14 12:30:00,775.33,775.69,774.84,774.88,4883.0,742.9988,743.3438,742.5293,742.5676,4883.0
2021-10-14 12:35:00,774.96,775.22,774.3,774.31,7106.0,742.6443,742.8934,742.0118,742.0214,7106.0
2021-10-14 12:40:00,774.59,774.86,774.32,774.59,3288.0,742.2897,742.5484,742.031,742.2897,3288.0
2021-10-14 12:45:00,774.46,774.88,773.98,774.61,3063.0,742.1651,742.5676,741.7051,742.3089,3063.0
2021-10-14 12:50:00,774.64,775.3,774.27,774.27,4681.0,742.3376,742.9701,741.983,741.983,4681.0
2021-10-14 12:55:00,774.38,774.76,773.55,773.55,3065.0,742.0884,742.4526,741.2931,741.2931,3065.0
2021-10-14 13:00:00,773.48,773.7,772.3,772.33,4367.0,741.226,741.4368,740.0952,740.1239,4367.0
2021-10-14 13:05:00,772.17,772.89,771.78,772.02,5380.0,739.9706,740.6606,739.5969,739.8269,5380.0
2021-10-14 13:10:00,772.08,773.0,772.03,772.04,7117.0,739.8844,740.766,739.8364,739.846,7117.0
2021-10-14 13:15:00,772.25,772.25,771.3,771.43,5281.0,740.0473,740.0473,739.1369,739.2615,5281.0
2021-10-14 13:20:00,771.46,771.64,770.01,770.3,6734.0,739.2902,739.4627,737.9007,738.1786,6734.0
2021-10-14 13:25:00,770.5,770.84,769.73,770.0,12459.0,738.3702,738.6961,737.6324,737.8911,12459.0
2021-10-14 13:30:00,770.18,771.86,770.18,771.86,10535.0,738.0636,739.6735,738.0636,739.6735,10535.0
2021-10-14 13:35:00,772.0,773.59,771.92,773.11,6581.0,739.8077,741.3314,739.731,740.8714,6581.0
2021-10-14 13:40:00,773.21,773.4,772.51,772.78,5912.0,740.9672,741.1493,740.2964,740.5552,5912.0
2021-10-14 13:45:00,772.5,772.58,771.69,772.2,10657.0,740.2868,740.3635,739.5106,739.9994,10657.0
2021-10-14 13:50:00,772.42,772.42,772.03,772.31,2500.0,740.2102,740.2102,739.8364,740.1048,2500.0
2021-10-14 13:55:00,772.22,772.61,771.53,771.53,2560.0,740.0185,740.3923,739.3573,739.3573,2560.0
2021-10-14 14:00:00,771.38,771.93,771.38,771.89,2292.0,739.2135,739.7406,739.2135,739.7023,2292.0
2021-10-14 14:05:00,771.81,772.47,771.8,772.47,2300.0,739.6256,740.2581,739.616,740.2581,2300.0
2021-10-14 14:10:00,772.75,773.57,772.56,773.25,12066.0,740.5264,741.3122,740.3443,741.0056,12066.0
2021-10-14 14:15:00,773.35,774.33,773.19,774.17,1929.0,741.1014,742.0405,740.9481,741.8872,1929.0
2021-10-14 14:20:00,774.46,775.3,774.28,775.3,3280.0,742.1651,742.9701,741.9926,742.9701,3280.0
2021-10-14 14:25:00,774.91,775.32,774.83,775.03,3867.0,742.5963,742.9893,742.5197,742.7113,3867.0
2021-10-14 14:30:00,774.9,774.97,773.84,774.24,2244.0,742.5868,742.6538,741.571,741.9543,2244.0
2021-10-14 14:35:00,773.79,774.64,773.41,774.26,3197.0,741.5231,742.3376,741.1589,741.9735,3197.0
2021-10-14 14:40:00,774.22,774.41,774.02,774.02,1000.0,741.9351,742.1172,741.7435,741.7435,1000.0
2021-10-14 14:45:00,774.52,774.56,774.01,774.37,5124.0,742.2226,742.2609,741.7339,742.0789,5124.0
2021-10-14 14:50:00,774.26,774.94,774.26,774.91,5576.0,741.9735,742.6251,741.9735,742.5963,5576.0
2021-10-14 14:55:00,774.68,775.48,774.43,775.4,7853.0,742.3759,743.1426,742.1364,743.0659,7853.0
2021-10-14 15:00:00,775.33,775.83,774.35,775.83,19471.0,742.9988,743.478,742.0597,743.478,19471.0
2021-10-14 15:05:00,776.11,776.53,775.63,775.63,11131.0,743.7463,744.1488,743.2863,743.2863,11131.0
2021-10-14 15:10:00,775.27,776.08,775.08,775.55,4150.0,742.9413,743.7176,742.7593,743.2097,4150.0
2021-10-14 15:15:00,775.52,776.71,775.52,776.71,3311.0,743.1809,744.3213,743.1809,744.3213,3311.0
2021-10-14 15:20:00,776.53,777.0,775.4,775.4,6681.0,744.1488,744.5992,743.0659,743.0659,6681.0
2021-10-14 15:25:00,775.69,776.49,775.31,776.31,4120.0,743.3438,744.1105,742.9797,743.938,4120.0
2021-10-14 15:30:00,776.42,776.61,775.69,776.07,5759.0,744.0434,744.2255,743.3438,743.708,5759.0
2021-10-14 15:35:00,775.9,776.23,775.53,775.88,7566.0,743.5451,743.8613,743.1905,743.5259,7566.0
2021-10-14 15:40:00,775.97,776.55,775.29,776.5,10251.0,743.6121,744.168,742.9605,744.12,10251.0
2021-10-14 15:45:00,776.44,776.72,775.83,776.72,9602.0,744.0625,744.3309,743.478,744.3309,9602.0
2021-10-14 15:50:00,776.44,777.35,775.69,776.85,32226.0,744.0625,744.9346,743.3438,744.4555,32226.0
2021-10-14 15:55:00,777.27,778.64,777.27,778.53,35396.0,744.8579,746.1708,744.8579,746.0654,35396.0
2021-10-15 09:30:00,780.96,781.92,777.09,777.33,54892.0,748.3941,749.314,744.6854,744.9154,54892.0
2021-10-15 09:35:00,777.68,780.71,777.53,779.6,9833.0,745.2508,748.1545,745.1071,747.0908,9833.0
2021-10-15 09:40:00,779.48,779.52,776.2,776.43,7723.0,746.9758,747.0141,743.8326,744.053,7723.0
2021-10-15 09:45:00,777.86,778.95,776.3,777.44,9809.0,745.4233,746.4679,743.9284,745.0208,9809.0
2021-10-15 09:50:00,777.88,779.23,776.73,779.23,10364.0,745.4425,746.7362,744.3405,746.7362,10364.0
2021-10-15 09:55:00,779.1,779.6,777.3,778.47,14495.0,746.6116,747.0908,744.8867,746.0079,14495.0
2021-10-15 10:00:00,778.05,778.36,775.88,776.04,7901.0,745.6054,745.9025,743.5259,743.6792,7901.0
2021-10-15 10:05:00,776.0,779.76,775.84,779.01,9566.0,743.6409,747.2441,743.4876,746.5254,9566.0
2021-10-15 10:10:00,779.22,780.11,778.57,778.77,4848.0,746.7266,747.5795,746.1037,746.2954,4848.0
2021-10-15 10:15:00,778.75,779.6,778.0,778.55,4025.0,746.2762,747.0908,745.5575,746.0846,4025.0
2021-10-15 10:20:00,778.96,780.88,778.84,779.93,4033.0,746.4775,748.3174,746.3625,747.407,4033.0
2021-10-15 10:25:00,780.46,780.46,777.42,777.67,4274.0,747.9149,747.9149,745.0017,745.2413,4274.0
2021-10-15 10:30:00,777.68,779.85,777.67,779.85,3052.0,745.2508,747.3304,745.2413,747.3304,3052.0
2021-10-15 10:35:00,780.18,781.34,779.75,781.31,4050.0,747.6466,748.7582,747.2345,748.7295,4050.0
2021-10-15 10:40:00,780.78,781.79,780.7,781.79,2430.0,748.2216,749.1895,748.1449,749.1895,2430.0
2021-10-15 10:45:00,781.59,782.35,781.59,782.02,3220.0,748.9978,749.7261,748.9978,749.4099,3220.0
2021-10-15 10:50:00,782.24,783.44,782.08,782.16,5740.0,749.6207,750.7706,749.4674,749.544,5740.0
2021-10-15 10:55:00,781.92,784.63,781.92,784.46,4516.0,749.314,751.911,749.314,751.7481,4516.0
2021-10-15 11:00:00,784.43,784.43,783.2,783.39,2665.0,751.7194,751.7194,750.5407,750.7227,2665.0
2021-10-15 11:05:00,783.34,784.38,783.05,784.38,2514.0,750.6748,751.6715,750.3969,751.6715,2514.0
2021-10-15 11:10:00,784.15,784.44,783.0,783.46,2698.0,751.451,751.7289,750.349,750.7898,2698.0
2021-10-15 11:15:00,783.4,784.03,782.78,783.98,4299.0,750.7323,751.336,750.1382,751.2881,4299.0
2021-10-15 11:20:00,783.84,783.9,782.88,783.35,3795.0,751.154,751.2115,750.234,750.6844,3795.0
2021-10-15 11:25:00,783.44,783.44,782.75,783.08,2436.0,750.7706,750.7706,750.1094,750.4257,2436.0
2021-10-15 11:30:00,783.37,784.08,783.12,783.91,8128.0,750.7036,751.384,750.464,751.221,8128.0
2021-10-15 11:35:00,784.08,784.44,782.11,782.19,3955.0,751.384,751.7289,749.4961,749.5728,3955.0
2021-10-15 11:40:00,782.25,782.51,781.5,781.5,4270.0,749.6303,749.8794,748.9115,748.9115,4270.0
2021-10-15 11:45:00,781.29,781.54,780.09,780.09,2271.0,748.7103,748.9499,747.5603,747.5603,2271.0
2021-10-15 11:50:00,779.74,779.93,779.14,779.5,2205.0,747.2249,747.407,746.65,746.9949,2205.0
2021-10-15 11:55:00,779.5,779.73,778.96,778.96,3673.0,746.9949,747.2154,746.4775,746.4775,3673.0
2021-10-15 12:00:00,779.01,780.82,779.01,780.82,3850.0,746.5254,748.2599,746.5254,748.2599,3850.0
2021-10-15 12:05:00,780.82,780.82,780.11,780.8,2420.0,748.2599,748.2599,747.5795,748.2407,2420.0
2021-10-15 12:10:00,781.02,782.09,780.8,782.09,3275.0,748.4516,749.4769,748.2407,749.4769,3275.0
2021-10-15 12:15:00,781.97,782.32,781.43,781.59,1829.0,749.3619,749.6974,748.8445,748.9978,1829.0
2021-10-15 12:20:00,781.23,781.46,781.06,781.1,1740.0,748.6528,748.8732,748.4899,748.5282,1740.0
2021-10-15 12:25:00,780.53,781.73,780.34,781.49,3344.0,747.982,749.132,747.7999,748.902,3344.0
2021-10-15 12:30:00,781.53,781.82,781.53,781.55,771.0,748.9403,749.2182,748.9403,748.9595,771.0
2021-10-15 12:35:00,781.67,782.52,781.67,782.52,894.0,749.0745,749.889,749.0745,749.889,894.0
2021-10-15 12:40:00,782.05,783.92,782.05,783.26,2839.0,749.4386,751.2306,749.4386,750.5982,2839.0
2021-10-15 12:45:00,783.23,783.25,782.89,782.89,1350.0,750.5694,750.5886,750.2436,750.2436,1350.0
2021-10-15 12:50:00,782.98,782.98,782.07,782.07,1050.0,750.3298,750.3298,749.4578,749.4578,1050.0
2021-10-15 12:55:00,782.49,782.86,782.47,782.55,1425.0,749.8603,750.2148,749.8411,749.9178,1425.0
2021-10-15 13:00:00,782.71,782.9,781.51,781.67,2181.0,750.0711,750.2532,748.9211,749.0745,2181.0
2021-10-15 13:05:00,781.96,782.51,781.91,781.92,900.0,749.3524,749.8794,749.3044,749.314,900.0
2021-10-15 13:10:00,781.99,782.05,781.82,781.95,600.0,749.3811,749.4386,749.2182,749.3428,600.0
2021-10-15 13:15:00,781.91,781.99,781.7,781.87,1008.0,749.3044,749.3811,749.1032,749.2661,1008.0
2021-10-15 13:20:00,781.93,782.03,781.68,781.68,1127.0,749.3236,749.4194,749.084,749.084,1127.0
2021-10-15 13:25:00,781.87,782.25,781.84,782.03,1000.0,749.2661,749.6303,749.2374,749.4194,1000.0
2021-10-15 13:30:00,782.4,782.56,782.28,782.55,833.0,749.774,749.9273,749.659,749.9178,833.0
2021-10-15 13:35:00,782.3,782.85,782.3,782.76,2930.0,749.6782,750.2053,749.6782,750.119,2930.0
2021-10-15 13:40:00,782.72,783.07,782.21,782.72,1632.0,750.0807,750.4161,749.5919,750.0807,1632.0
2021-10-15 13:45:00,782.96,783.8,782.96,783.78,3453.0,750.3107,751.1156,750.3107,751.0965,3453.0
2021-10-15 13:50:00,783.83,783.83,783.46,783.5,1550.0,751.1444,751.1444,750.7898,750.8281,1550.0
2021-10-15 13:55:00,783.31,783.63,783.1,783.63,1191.0,750.6461,750.9527,750.4448,750.9527,1191.0
2021-10-15 14:00:00,783.93,784.32,783.74,784.24,3266.0,751.2402,751.614,751.0581,751.5373,3266.0
2021-10-15 14:05:00,784.27,784.9,784.01,784.74,3499.0,751.566,752.1698,751.3169,752.0164,3499.0
2021-10-15 14:10:00,784.88,785.67,784.78,785.67,2049.0,752.1506,752.9077,752.0548,752.9077,2049.0
2021-10-15 14:15:00,785.68,785.84,785.47,785.83,3780.0,752.9172,753.0706,752.716,753.061,3780.0
2021-10-15 14:20:00,785.79,785.79,785.33,785.57,1381.0,753.0227,753.0227,752.5818,752.8118,1381.0
2021-10-15 14:25:00,785.73,785.78,785.29,785.4,3786.0,752.9652,753.0131,752.5435,752.6489,3786.0
2021-10-15 14:30:00,785.69,785.69,784.86,785.14,4540.0,752.9268,752.9268,752.1314,752.3998,4540.0
2021-10-15 14:35:00,785.41,785.45,785.0,785.31,2500.0,752.6585,752.6968,752.2656,752.5627,2500.0
2021-10-15 14:40:00,785.26,786.23,785.12,786.16,8232.0,752.5148,753.4443,752.3806,753.3772,8232.0
2021-10-15 14:45:00,786.11,786.72,785.91,786.03,5885.0,753.3293,753.9139,753.1376,753.2526,5885.0
2021-10-15 14:50:00,786.03,786.89,785.95,786.66,2821.0,753.2526,754.0768,753.176,753.8564,2821.0
2021-10-15 14:55:00,786.63,787.51,786.63,787.33,3902.0,753.8276,754.6709,753.8276,754.4984,3902.0
2021-10-15 15:00:00,787.16,788.0,787.16,787.24,6602.0,754.3355,755.1405,754.3355,754.4122,6602.0
2021-10-15 15:05:00,787.41,787.44,786.33,786.33,4400.0,754.5751,754.6038,753.5401,753.5401,4400.0
2021-10-15 15:10:00,786.8,787.22,786.46,786.95,2740.0,753.9905,754.393,753.6647,754.1343,2740.0
2021-10-15 15:15:00,787.15,787.83,786.9,786.9,4895.0,754.3259,754.9776,754.0864,754.0864,4895.0
2021-10-15 15:20:00,787.19,787.38,786.94,787.37,3030.0,754.3643,754.5464,754.1247,754.5368,3030.0
2021-10-15 15:25:00,787.24,787.66,786.7,787.5,4903.0,754.4122,754.8147,753.8947,754.6613,4903.0
2021-10-15 15:30:00,787.25,787.57,787.04,787.57,6508.0,754.4218,754.7284,754.2205,754.7284,6508.0
2021-10-15 15:35:00,787.61,787.61,787.0,787.35,9889.0,754.7668,754.7668,754.1822,754.5176,9889.0
2021-10-15 15:40:00,787.31,787.48,786.7,787.0,6162.0,754.4793,754.6422,753.8947,754.1822,6162.0
2021-10-15 15:45:00,786.92,787.1,786.56,786.79,13176.0,754.1055,754.278,753.7605,753.981,13176.0
2021-10-15 15:50:00,786.97,787.91,786.5,787.66,23868.0,754.1534,755.0543,753.703,754.8147,23868.0
2021-10-15 15:55:00,787.6,789.64,787.48,789.4,37923.0,754.7572,756.7121,754.6422,756.4821,37923.0
2021-10-18 09:30:00,774.72,779.1,772.99,777.28,50919.0,742.4143,746.6116,740.7564,744.8675,50919.0
2021-10-18 09:35:00,777.59,778.42,774.75,777.72,18170.0,745.1646,745.96,742.443,745.2892,18170.0
2021-10-18 09:40:00,778.19,780.54,778.02,779.74,12502.0,745.7396,747.9916,745.5767,747.2249,12502.0
2021-10-18 09:45:00,779.87,781.2,779.07,781.11,5110.0,747.3495,748.6241,746.5829,748.5378,5110.0
2021-10-18 09:50:00,780.96,781.43,779.3,779.55,13224.0,748.3941,748.8445,746.8033,747.0429,13224.0
2021-10-18 09:55:00,779.06,781.0,778.81,780.38,5529.0,746.5733,748.4324,746.3337,747.8383,5529.0
2021-10-18 10:00:00,780.25,780.25,779.04,779.36,5201.0,747.7137,747.7137,746.5541,746.8608,5201.0
2021-10-18 10:05:00,779.04,779.82,778.44,778.83,6505.0,746.5541,747.3016,745.9791,746.3529,6505.0
2021-10-18 10:10:00,778.55,778.6,777.1,777.9,6144.0,746.0846,746.1325,744.695,745.4617,6144.0
2021-10-18 10:15:00,778.23,778.6,777.15,778.39,8047.0,745.7779,746.1325,744.7429,745.9312,8047.0
2021-10-18 10:20:00,778.46,778.97,777.55,777.67,12027.0,745.9983,746.487,745.1263,745.2413,12027.0
2021-10-18 10:25:00,777.56,778.3,777.4,777.91,19032.0,745.1358,745.845,744.9825,745.4712,19032.0
2021-10-18 10:30:00,778.06,778.06,776.77,776.83,3616.0,745.615,745.615,744.3788,744.4363,3616.0
2021-10-18 10:35:00,776.45,777.56,776.45,777.38,7350.0,744.0721,745.1358,744.0721,744.9633,7350.0
2021-10-18 10:40:00,777.36,778.52,777.21,778.01,10198.0,744.9442,746.0558,744.8004,745.5671,10198.0
2021-10-18 10:45:00,778.12,778.77,778.11,778.45,3093.0,745.6725,746.2954,745.6629,745.9887,3093.0
2021-10-18 10:50:00,778.66,781.77,778.63,781.76,5134.0,746.19,749.1703,746.1612,749.1607,5134.0
2021-10-18 10:55:00,781.9,781.9,781.44,781.6,2100.0,749.2949,749.2949,748.854,749.0074,2100.0
2021-10-18 11:00:00,781.6,781.84,781.44,781.54,3296.0,749.0074,749.2374,748.854,748.9499,3296.0
2021-10-18 11:05:00,780.91,782.13,780.91,781.77,2451.0,748.3461,749.5153,748.3461,749.1703,2451.0
2021-10-18 11:10:00,781.21,781.92,781.04,781.26,2402.0,748.6336,749.314,748.4707,748.6816,2402.0
2021-10-18 11:15:00,781.0,782.51,781.0,782.51,7711.0,748.4324,749.8794,748.4324,749.8794,7711.0
2021-10-18 11:20:00,782.39,784.0,782.36,783.76,3767.0,749.7644,751.3073,749.7357,751.0773,3767.0
2021-10-18 11:25:00,783.5,784.06,783.0,783.9,3300.0,750.8281,751.3648,750.349,751.2115,3300.0
2021-10-18 11:30:00,784.15,784.16,783.14,783.14,5311.0,751.451,751.4606,750.4832,750.4832,5311.0
2021-10-18 11:35:00,783.22,783.55,783.21,783.39,1448.0,750.5598,750.8761,750.5502,750.7227,1448.0
2021-10-18 11:40:00,783.45,784.92,783.45,784.47,4410.0,750.7802,752.1889,750.7802,751.7577,4410.0
2021-10-18 11:45:00,784.47,785.0,784.47,785.0,1321.0,751.7577,752.2656,751.7577,752.2656,1321.0
2021-10-18 11:50:00,784.9,785.25,784.67,785.25,1020.0,752.1698,752.5052,751.9494,752.5052,1020.0
2021-10-18 11:55:00,785.44,785.61,784.96,785.0,2800.0,752.6872,752.8502,752.2273,752.2656,2800.0
2021-10-18 12:00:00,784.83,785.39,784.78,785.17,1781.0,752.1027,752.6393,752.0548,752.4285,1781.0
2021-10-18 12:05:00,785.3,785.6,785.22,785.39,1764.0,752.5531,752.8406,752.4764,752.6393,1764.0
2021-10-18 12:10:00,785.6,785.64,785.22,785.33,2636.0,752.8406,752.8789,752.4764,752.5818,2636.0
2021-10-18 12:15:00,785.27,785.54,785.05,785.33,3020.0,752.5243,752.7831,752.3135,752.5818,3020.0
2021-10-18 12:20:00,785.04,785.11,783.64,783.64,2215.0,752.3039,752.371,750.9623,750.9623,2215.0
2021-10-18 12:25:00,783.26,784.62,783.26,784.11,3360.0,750.5982,751.9014,750.5982,751.4127,3360.0
2021-10-18 12:30:00,784.21,784.66,784.21,784.22,1000.0,751.5085,751.9398,751.5085,751.5181,1000.0
2021-10-18 12:35:00,784.65,784.98,784.49,784.6,1779.0,751.9302,752.2464,751.7769,751.8823,1779.0
2021-10-18 12:40:00,784.8,784.8,784.11,784.21,1500.0,752.0739,752.0739,751.4127,751.5085,1500.0
2021-10-18 12:45:00,784.12,784.48,784.07,784.07,630.0,751.4223,751.7673,751.3744,751.3744,630.0
2021-10-18 12:50:00,784.07,784.43,783.96,784.42,1400.0,751.3744,751.7194,751.269,751.7098,1400.0
2021-10-18 12:55:00,784.06,784.15,783.9,784.15,1627.0,751.3648,751.451,751.2115,751.451,1627.0
2021-10-18 13:00:00,784.13,784.52,783.79,783.79,4381.0,751.4319,751.8056,751.1061,751.1061,4381.0
2021-10-18 13:05:00,783.61,783.64,782.7,783.03,3112.0,750.9336,750.9623,750.0615,750.3777,3112.0
2021-10-18 13:10:00,783.13,783.63,783.04,783.5,1300.0,750.4736,750.9527,750.3873,750.8281,1300.0
2021-10-18 13:15:00,783.64,783.8,783.57,783.62,2300.0,750.9623,751.1156,750.8952,750.9431,2300.0
2021-10-18 13:20:00,783.86,784.0,783.73,783.85,1955.0,751.1731,751.3073,751.0486,751.1636,1955.0
2021-10-18 13:25:00,783.81,783.86,783.44,783.45,1400.0,751.1252,751.1731,750.7706,750.7802,1400.0
2021-10-18 13:30:00,783.54,783.81,783.54,783.81,900.0,750.8665,751.1252,750.8665,751.1252,900.0
2021-10-18 13:35:00,783.64,784.19,783.62,783.91,1200.0,750.9623,751.4894,750.9431,751.221,1200.0
2021-10-18 13:40:00,783.74,783.94,783.39,783.77,2501.0,751.0581,751.2498,750.7227,751.0869,2501.0
2021-10-18 13:45:00,783.8,783.89,783.66,783.78,600.0,751.1156,751.2019,750.9815,751.0965,600.0
2021-10-18 13:50:00,783.81,783.89,783.25,783.26,2766.0,751.1252,751.2019,750.5886,750.5982,2766.0
2021-10-18 13:55:00,783.24,783.37,782.22,783.11,3785.0,750.579,750.7036,749.6015,750.4544,3785.0
2021-10-18 14:00:00,782.82,783.2,782.53,783.03,1205.0,750.1765,750.5407,749.8986,750.3777,1205.0
2021-10-18 14:05:00,783.13,783.16,782.73,782.75,4078.0,750.4736,750.5023,750.0903,750.1094,4078.0
2021-10-18 14:10:00,782.82,783.38,782.61,783.05,2331.0,750.1765,750.7132,749.9753,750.3969,2331.0
2021-10-18 14:15:00,783.08,783.54,783.08,783.53,3421.0,750.4257,750.8665,750.4257,750.8569,3421.0
2021-10-18 14:20:00,783.39,784.07,783.35,783.89,3897.0,750.7227,751.3744,750.6844,751.2019,3897.0
2021-10-18 14:25:00,783.88,784.08,783.51,783.7,2432.0,751.1923,751.384,750.8377,751.0198,2432.0
2021-10-18 14:30:00,783.81,784.71,783.8,784.39,3325.0,751.1252,751.9877,751.1156,751.681,3325.0
2021-10-18 14:35:00,784.39,784.7,784.27,784.48,2820.0,751.681,751.9781,751.566,751.7673,2820.0
2021-10-18 14:40:00,784.88,784.94,784.64,784.8,1700.0,752.1506,752.2081,751.9206,752.0739,1700.0
2021-10-18 14:45:00,784.7,785.1,784.25,785.1,3921.0,751.9781,752.3614,751.5469,752.3614,3921.0
2021-10-18 14:50:00,785.47,785.47,785.18,785.29,3687.0,752.716,752.716,752.4381,752.5435,3687.0
2021-10-18 14:55:00,785.28,785.28,784.98,785.1,1940.0,752.5339,752.5339,752.2464,752.3614,1940.0
2021-10-18 15:00:00,784.91,784.94,784.28,784.81,4495.0,752.1793,752.2081,751.5756,752.0835,4495.0
2021-10-18 15:05:00,784.91,785.14,784.68,785.01,3415.0,752.1793,752.3998,751.9589,752.2752,3415.0
2021-10-18 15:10:00,784.96,785.13,784.23,784.24,10488.0,752.2273,752.3902,751.5277,751.5373,10488.0
2021-10-18 15:15:00,784.25,784.26,782.8,783.35,17960.0,751.5469,751.5565,750.1573,750.6844,17960.0
2021-10-18 15:20:00,783.54,784.41,783.41,783.6,12702.0,750.8665,751.7002,750.7419,750.924,12702.0
2021-10-18 15:25:00,783.64,784.48,783.09,784.48,7379.0,750.9623,751.7673,750.4352,751.7673,7379.0
2021-10-18 15:30:00,784.57,784.77,784.33,784.52,1800.0,751.8535,752.0452,751.6235,751.8056,1800.0
2021-10-18 15:35:00,784.5,784.76,784.31,784.48,3924.0,751.7864,752.0356,751.6044,751.7673,3924.0
2021-10-18 15:40:00,784.46,785.0,784.41,784.54,4237.0,751.7481,752.2656,751.7002,751.8248,4237.0
2021-10-18 15:45:00,784.89,785.28,784.4,785.28,4425.0,752.1602,752.5339,751.6906,752.5339,4425.0
2021-10-18 15:50:00,785.45,787.6,785.3,787.38,13109.0,752.6968,754.7572,752.5531,754.5464,13109.0
2021-10-18 15:55:00,787.16,788.33,787.01,788.02,41804.0,754.3355,755.4567,754.1918,755.1597,41804.0
2021-10-19 09:30:00,788.18,788.71,786.3,787.47,30950.0,755.313,755.8209,753.5114,754.6326,30950.0
2021-10-19 09:35:00,787.25,788.6,786.51,788.58,7267.0,754.4218,755.7155,753.7126,755.6963,7267.0
2021-10-19 09:40:00,788.98,790.7,788.96,790.03,24502.0,756.0796,757.7279,756.0605,757.0858,24502.0
2021-10-19 09:45:00,790.7,792.56,790.26,791.36,11939.0,757.7279,759.5103,757.3063,758.3604,11939.0
2021-10-19 09:50:00,791.82,792.6,791.56,792.31,18086.0,758.8012,759.5487,758.552,759.2708,18086.0
2021-10-19 09:55:00,792.19,793.49,790.72,791.56,16512.0,759.1558,760.4016,757.7471,758.552,16512.0
2021-10-19 10:00:00,791.88,792.06,790.18,791.83,8588.0,758.8587,759.0312,757.2296,758.8108,8588.0
2021-10-19 10:05:00,792.07,792.89,791.53,792.31,6109.0,759.0408,759.8266,758.5233,759.2708,6109.0
2021-10-19 10:10:00,792.38,794.4,792.32,794.4,3779.0,759.3379,761.2736,759.2804,761.2736,3779.0
2021-10-19 10:15:00,794.57,795.0,793.0,794.04,7658.0,761.4365,761.8486,759.932,760.9286,7658.0
2021-10-19 10:20:00,794.1,794.63,793.44,793.88,4940.0,760.9861,761.494,760.3536,760.7753,4940.0
2021-10-19 10:25:00,793.54,794.12,793.4,793.89,1900.0,760.4495,761.0053,760.3153,760.7849,1900.0
2021-10-19 10:30:00,793.77,793.77,792.27,792.6,2477.0,760.6699,760.6699,759.2324,759.5487,2477.0
2021-10-19 10:35:00,792.53,792.55,791.86,791.86,5074.0,759.4816,759.5008,758.8395,758.8395,5074.0
2021-10-19 10:40:00,792.13,792.29,791.16,791.9,2600.0,759.0983,759.2516,758.1687,758.8779,2600.0
2021-10-19 10:45:00,791.24,792.03,791.11,791.76,7046.0,758.2454,759.0024,758.1208,758.7437,7046.0
2021-10-19 10:50:00,791.88,792.52,791.83,792.47,4978.0,758.8587,759.472,758.8108,759.4241,4978.0
2021-10-19 10:55:00,792.65,794.15,792.65,793.55,4841.0,759.5966,761.034,759.5966,760.4591,4841.0
2021-10-19 11:00:00,793.31,794.05,793.28,794.05,4792.0,760.2291,760.9382,760.2003,760.9382,4792.0
2021-10-19 11:05:00,794.14,794.2,793.58,793.75,2229.0,761.0245,761.082,760.4878,760.6507,2229.0
2021-10-19 11:10:00,793.51,794.0,793.17,793.99,2875.0,760.4207,760.8903,760.0949,760.8807,2875.0
2021-10-19 11:15:00,793.89,794.16,792.99,793.75,2187.0,760.7849,761.0436,759.9224,760.6507,2187.0
2021-10-19 11:20:00,794.0,795.17,794.0,794.86,6160.0,760.8903,762.0115,760.8903,761.7144,6160.0
2021-10-19 11:25:00,794.77,795.07,794.52,794.94,3350.0,761.6282,761.9157,761.3886,761.7911,3350.0
2021-10-19 11:30:00,795.23,795.57,794.57,794.57,5507.0,762.069,762.3948,761.4365,761.4365,5507.0
2021-10-19 11:35:00,794.51,795.09,794.5,795.09,7084.0,761.379,761.9348,761.3694,761.9348,7084.0
2021-10-19 11:40:00,795.25,797.61,795.25,797.41,5607.0,762.0882,764.3498,762.0882,764.1581,5607.0
2021-10-19 11:45:00,797.41,799.0,797.36,798.96,6667.0,764.1581,765.6818,764.1102,765.6435,6667.0
2021-10-19 11:50:00,799.48,799.99,799.0,799.99,4274.0,766.1418,766.6305,765.6818,766.6305,4274.0
2021-10-19 11:55:00,799.84,801.0,799.79,801.0,5426.0,766.4868,767.5984,766.4389,767.5984,5426.0
2021-10-19 12:00:00,801.26,801.48,800.72,801.48,3688.0,767.8476,768.0584,767.3301,768.0584,3688.0
2021-10-19 12:05:00,801.62,801.62,800.34,801.01,8924.0,768.1925,768.1925,766.9659,767.608,8924.0
2021-10-19 12:10:00,801.22,801.22,799.75,799.76,6397.0,767.8092,767.8092,766.4005,766.4101,6397.0
2021-10-19 12:15:00,799.29,799.29,798.66,798.8,1430.0,765.9597,765.9597,765.356,765.4901,1430.0
2021-10-19 12:20:00,798.72,799.03,798.0,798.07,4510.0,765.4135,765.7105,764.7235,764.7906,4510.0
2021-10-19 12:25:00,798.23,798.23,797.42,797.93,3300.0,764.9439,764.9439,764.1677,764.6564,3300.0
2021-10-19 12:30:00,797.97,798.03,797.56,797.58,2230.0,764.6947,764.7522,764.3018,764.321,2230.0
2021-10-19 12:35:00,797.58,797.93,797.48,797.49,2350.0,764.321,764.6564,764.2252,764.2348,2350.0
2021-10-19 12:40:00,797.58,798.5,797.43,798.02,2082.0,764.321,765.2026,764.1773,764.7427,2082.0
2021-10-19 12:45:00,798.33,798.66,798.33,798.33,2000.0,765.0397,765.356,765.0397,765.0397,2000.0
2021-10-19 12:50:00,798.52,799.29,798.35,799.18,8606.0,765.2218,765.9597,765.0589,765.8543,8606.0
2021-10-19 12:55:00,799.12,800.65,799.12,800.64,3008.0,765.7968,767.263,765.7968,767.2534,3008.0
2021-10-19 13:00:00,800.61,800.63,800.07,800.07,2120.0,767.2247,767.2438,766.7072,766.7072,2120.0
2021-10-19 13:05:00,799.76,799.85,799.66,799.8,1007.0,766.4101,766.4964,766.3143,766.4484,1007.0
2021-10-19 13:10:00,799.94,799.94,798.82,799.13,2050.0,766.5826,766.5826,765.5093,765.8064,2050.0
2021-10-19 13:15:00,799.26,799.26,798.54,798.55,1100.0,765.931,765.931,765.241,765.2506,1100.0
2021-10-19 13:20:00,798.34,798.7,798.34,798.62,900.0,765.0493,765.3943,765.0493,765.3176,900.0
2021-10-19 13:25:00,798.77,798.79,798.42,798.54,925.0,765.4614,765.4806,765.126,765.241,925.0
2021-10-19 13:30:00,798.87,799.8,798.87,799.14,2752.0,765.5572,766.4484,765.5572,765.816,2752.0
2021-10-19 13:35:00,799.24,799.66,799.24,799.35,1775.0,765.9118,766.3143,765.9118,766.0172,1775.0
2021-10-19 13:40:00,799.18,799.52,798.9,799.24,2258.0,765.8543,766.1801,765.586,765.9118,2258.0
2021-10-19 13:45:00,799.37,799.37,798.87,798.88,2356.0,766.0364,766.0364,765.5572,765.5668,2356.0
2021-10-19 13:50:00,798.8,799.05,798.8,798.94,400.0,765.4901,765.7297,765.4901,765.6243,400.0
2021-10-19 13:55:00,798.95,799.12,798.76,799.11,700.0,765.6339,765.7968,765.4518,765.7872,700.0
2021-10-19 14:00:00,799.27,799.57,799.27,799.38,686.0,765.9405,766.228,765.9405,766.046,686.0
2021-10-19 14:05:00,799.38,799.38,799.1,799.21,600.0,766.046,766.046,765.7776,765.883,600.0
2021-10-19 14:10:00,799.33,799.44,799.01,799.29,776.0,765.998,766.1035,765.6914,765.9597,776.0
2021-10-19 14:15:00,799.14,799.14,798.24,798.3,3675.0,765.816,765.816,764.9535,765.011,3675.0
2021-10-19 14:20:00,798.0,798.0,796.19,796.19,1500.0,764.7235,764.7235,762.989,762.989,1500.0
2021-10-19 14:25:00,796.46,796.46,795.61,795.61,3379.0,763.2477,763.2477,762.4332,762.4332,3379.0
2021-10-19 14:30:00,795.56,795.79,794.59,795.18,5680.0,762.3852,762.6057,761.4557,762.0211,5680.0
2021-10-19 14:35:00,795.44,795.44,794.3,795.15,4571.0,762.2703,762.2703,761.1778,761.9923,4571.0
2021-10-19 14:40:00,795.33,795.88,795.14,795.71,5089.0,762.1648,762.6919,761.9828,762.529,5089.0
2021-10-19 14:45:00,795.5,795.5,793.9,794.51,3802.0,762.3277,762.3277,760.7945,761.379,3802.0
2021-10-19 14:50:00,794.46,795.0,793.91,794.09,7266.0,761.3311,761.8486,760.8041,760.9765,7266.0
2021-10-19 14:55:00,794.71,795.63,794.41,795.22,3997.0,761.5707,762.4523,761.2832,762.0594,3997.0
2021-10-19 15:00:00,795.32,795.83,795.15,795.36,3515.0,762.1553,762.644,761.9923,762.1936,3515.0
2021-10-19 15:05:00,795.32,795.62,795.03,795.55,1200.0,762.1553,762.4427,761.8773,762.3757,1200.0
2021-10-19 15:10:00,795.67,797.08,795.67,797.07,2400.0,762.4907,763.8419,762.4907,763.8323,2400.0
2021-10-19 15:15:00,797.2,798.8,797.2,798.61,6596.0,763.9569,765.4901,763.9569,765.3081,6596.0
2021-10-19 15:20:00,798.51,798.51,797.48,797.63,4114.0,765.2122,765.2122,764.2252,764.3689,4114.0
2021-10-19 15:25:00,797.28,797.99,797.28,797.99,4767.0,764.0335,764.7139,764.0335,764.7139,4767.0
2021-10-19 15:30:00,798.08,798.08,797.09,797.28,5819.0,764.8002,764.8002,763.8514,764.0335,5819.0
2021-10-19 15:35:00,797.32,798.36,797.31,797.84,3506.0,764.0719,765.0685,764.0623,764.5702,3506.0
2021-10-19 15:40:00,797.41,797.81,797.25,797.52,4414.0,764.1581,764.5414,764.0048,764.2635,4414.0
2021-10-19 15:45:00,797.48,798.12,796.69,797.7,8606.0,764.2252,764.8385,763.4681,764.436,8606.0
2021-10-19 15:50:00,797.58,799.18,796.85,799.02,15118.0,764.321,765.8543,763.6215,765.701,15118.0
2021-10-19 15:55:00,799.21,801.16,798.9,800.97,32142.0,765.883,767.7517,765.586,767.5696,32142.0
2021-10-20 09:30:00,782.24,785.14,775.27,775.35,78440.0,749.6207,752.3998,742.9413,743.018,78440.0
2021-10-20 09:35:00,775.5,778.18,775.12,776.46,25937.0,743.1617,745.73,742.7976,744.0817,25937.0
2021-10-20 09:40:00,776.33,776.44,771.02,771.9,39399.0,743.9571,744.0625,738.8686,739.7119,39399.0
2021-10-20 09:45:00,771.74,773.42,770.1,773.42,23737.0,739.5585,741.1685,737.9869,741.1685,23737.0
2021-10-20 09:50:00,773.83,773.92,771.0,771.28,28722.0,741.5614,741.6476,738.8494,739.1177,28722.0
2021-10-20 09:55:00,771.18,773.4,771.01,772.54,32027.0,739.0219,741.1493,738.859,740.3252,32027.0
2021-10-20 10:00:00,772.36,773.11,769.12,770.6,27896.0,740.1527,740.8714,737.0478,738.4661,27896.0
2021-10-20 10:05:00,770.8,770.8,768.1,768.69,22190.0,738.6577,738.6577,736.0703,736.6357,22190.0
2021-10-20 10:10:00,768.81,770.0,768.57,769.44,18318.0,736.7507,737.8911,736.5207,737.3544,18318.0
2021-10-20 10:15:00,769.8,773.8,769.8,773.52,19072.0,737.6994,741.5326,737.6994,741.2643,19072.0
2021-10-20 10:20:00,773.67,774.1,771.0,771.0,10673.0,741.4081,741.8201,738.8494,738.8494,10673.0
2021-10-20 10:25:00,771.2,772.1,768.8,769.0,16502.0,739.0411,739.9035,736.7411,736.9328,16502.0
2021-10-20 10:30:00,768.81,770.58,768.18,770.38,15738.0,736.7507,738.4469,736.147,738.2552,15738.0
2021-10-20 10:35:00,770.1,771.17,768.97,769.07,12615.0,737.9869,739.0123,736.904,736.9999,12615.0
2021-10-20 10:40:00,768.87,769.23,765.12,765.28,28520.0,736.8082,737.1532,733.2146,733.3679,28520.0
2021-10-20 10:45:00,765.25,766.16,764.24,766.1,23769.0,733.3392,734.2112,732.3713,734.1537,23769.0
2021-10-20 10:50:00,766.36,766.71,764.5,764.5,13540.0,734.4029,734.7383,732.6204,732.6204,13540.0
2021-10-20 10:55:00,764.56,765.34,762.53,762.64,19816.0,732.6779,733.4254,730.7326,730.838,19816.0
2021-10-20 11:00:00,763.19,764.11,760.8,761.0,19852.0,731.3651,732.2467,729.0747,729.2664,19852.0
2021-10-20 11:05:00,761.0,761.08,758.3,759.56,47920.0,729.2664,729.3431,726.679,727.8864,47920.0
2021-10-20 11:10:00,758.99,759.86,758.24,759.86,17890.0,727.3402,728.1739,726.6215,728.1739,17890.0
2021-10-20 11:15:00,759.74,762.55,759.37,762.28,21229.0,728.0589,730.7518,727.7044,730.493,21229.0
2021-10-20 11:20:00,762.6,765.62,762.59,764.53,17654.0,730.7997,733.6937,730.7901,732.6492,17654.0
2021-10-20 11:25:00,764.57,764.71,763.61,764.54,21442.0,732.6875,732.8217,731.7676,732.6588,21442.0
2021-10-20 11:30:00,764.28,765.11,763.32,764.65,29444.0,732.4096,733.205,731.4897,732.7642,29444.0
2021-10-20 11:35:00,764.74,765.0,763.36,763.36,6695.0,732.8504,733.0996,731.528,731.528,6695.0
2021-10-20 11:40:00,763.5,763.5,761.37,762.51,11082.0,731.6621,731.6621,729.621,730.7134,11082.0
2021-10-20 11:45:00,762.62,763.7,762.2,763.6,12404.0,730.8188,731.8538,730.4164,731.758,12404.0
2021-10-20 11:50:00,763.27,765.43,763.27,764.86,5683.0,731.4417,733.5117,731.4417,732.9654,5683.0
2021-10-20 11:55:00,764.87,767.0,764.87,767.0,9051.0,732.975,735.0162,732.975,735.0162,9051.0
2021-10-20 12:00:00,767.0,767.39,766.12,767.01,9305.0,735.0162,735.3899,734.1729,735.0258,9305.0
2021-10-20 12:05:00,766.85,767.0,766.55,766.7,2997.0,734.8724,735.0162,734.585,734.7287,2997.0
2021-10-20 12:10:00,766.4,766.4,763.25,763.63,14604.0,734.4412,734.4412,731.4226,731.7867,14604.0
2021-10-20 12:15:00,763.49,764.31,763.22,764.06,5000.0,731.6526,732.4384,731.3938,732.1988,5000.0
2021-10-20 12:20:00,763.79,764.74,763.79,764.61,2063.0,731.9401,732.8504,731.9401,732.7259,2063.0
2021-10-20 12:25:00,764.8,764.98,763.53,763.92,5432.0,732.9079,733.0804,731.6909,732.0646,5432.0
2021-10-20 12:30:00,763.47,764.49,763.31,764.44,5144.0,731.6334,732.6109,731.4801,732.5629,5144.0
2021-10-20 12:35:00,764.61,764.68,763.82,764.28,9694.0,732.7259,732.7929,731.9688,732.4096,9694.0
2021-10-20 12:40:00,764.44,765.92,764.34,764.38,5358.0,732.5629,733.9812,732.4671,732.5054,5358.0
2021-10-20 12:45:00,764.39,764.43,763.34,763.6,6459.0,732.515,732.5534,731.5088,731.758,6459.0
2021-10-20 12:50:00,763.75,763.82,762.63,763.35,8514.0,731.9017,731.9688,730.8284,731.5184,8514.0
2021-10-20 12:55:00,763.52,764.35,763.44,764.13,3552.0,731.6813,732.4767,731.6046,732.2659,3552.0
2021-10-20 13:00:00,763.56,764.0,763.07,763.41,1800.0,731.7196,732.1413,731.2501,731.5759,1800.0
2021-10-20 13:05:00,763.4,763.44,761.73,762.0,11094.0,731.5663,731.6046,729.966,730.2247,11094.0
2021-10-20 13:10:00,761.99,763.46,761.86,762.96,9302.0,730.2151,731.6238,730.0905,731.1447,9302.0
2021-10-20 13:15:00,762.83,763.1,761.5,762.24,7219.0,731.0201,731.2788,729.7455,730.4547,7219.0
2021-10-20 13:20:00,762.05,762.5,760.8,762.48,8136.0,730.2726,730.7038,729.0747,730.6847,8136.0
2021-10-20 13:25:00,762.59,762.59,761.57,761.69,1810.0,730.7901,730.7901,729.8126,729.9276,1810.0
2021-10-20 13:30:00,761.67,761.67,760.61,761.46,8132.0,729.9085,729.9085,728.8927,729.7072,8132.0
2021-10-20 13:35:00,761.57,761.75,761.16,761.51,3666.0,729.8126,729.9851,729.4197,729.7551,3666.0
2021-10-20 13:40:00,761.49,761.49,760.61,760.99,8273.0,729.736,729.736,728.8927,729.2568,8273.0
2021-10-20 13:45:00,761.22,761.45,760.54,761.08,3102.0,729.4772,729.6976,728.8256,729.3431,3102.0
2021-10-20 13:50:00,760.71,761.59,760.71,761.59,3906.0,728.9885,729.8318,728.9885,729.8318,3906.0
2021-10-20 13:55:00,761.62,761.89,761.33,761.74,1937.0,729.8605,730.1193,729.5826,729.9755,1937.0
2021-10-20 14:00:00,761.72,763.56,761.72,763.33,5428.0,729.9564,731.7196,729.9564,731.4992,5428.0
2021-10-20 14:05:00,763.76,764.68,763.44,764.66,10534.0,731.9113,732.7929,731.6046,732.7738,10534.0
2021-10-20 14:10:00,764.71,765.97,764.7,765.97,3806.0,732.8217,734.0291,732.8121,734.0291,3806.0
2021-10-20 14:15:00,766.08,766.18,765.08,765.61,5648.0,734.1346,734.2304,733.1763,733.6842,5648.0
2021-10-20 14:20:00,765.33,765.97,764.6,764.6,3329.0,733.4158,734.0291,732.7163,732.7163,3329.0
2021-10-20 14:25:00,764.31,764.64,763.68,763.69,5482.0,732.4384,732.7546,731.8346,731.8442,5482.0
2021-10-20 14:30:00,763.4,763.4,761.35,762.01,7571.0,731.5663,731.5663,729.6018,730.2343,7571.0
2021-10-20 14:35:00,762.0,762.65,761.72,761.92,7782.0,730.2247,730.8476,729.9564,730.148,7782.0
2021-10-20 14:40:00,762.28,762.4,761.47,761.5,5165.0,730.493,730.608,729.7168,729.7455,5165.0
2021-10-20 14:45:00,761.48,762.6,761.29,762.36,4857.0,729.7264,730.7997,729.5443,730.5697,4857.0
2021-10-20 14:50:00,762.5,763.51,762.49,763.36,3371.0,730.7038,731.6717,730.6943,731.528,3371.0
2021-10-20 14:55:00,763.54,763.9,763.0,763.0,3685.0,731.7005,732.0455,731.183,731.183,3685.0
2021-10-20 15:00:00,763.13,764.26,763.13,763.71,3327.0,731.3076,732.3905,731.3076,731.8634,3327.0
2021-10-20 15:05:00,764.01,764.16,763.23,763.95,5012.0,732.1509,732.2946,731.4034,732.0934,5012.0
2021-10-20 15:10:00,763.59,764.0,763.5,763.69,1709.0,731.7484,732.1413,731.6621,731.8442,1709.0
2021-10-20 15:15:00,763.62,764.23,763.58,764.23,5789.0,731.7771,732.3617,731.7388,732.3617,5789.0
2021-10-20 15:20:00,764.29,764.69,763.75,764.5,4303.0,732.4192,732.8025,731.9017,732.6204,4303.0
2021-10-20 15:25:00,764.8,765.38,764.03,765.38,8774.0,732.9079,733.4637,732.17,733.4637,8774.0
2021-10-20 15:30:00,765.2,766.65,765.1,766.51,7138.0,733.2913,734.6808,733.1954,734.5466,7138.0
2021-10-20 15:35:00,766.5,768.25,766.04,766.33,25341.0,734.537,736.2141,734.0962,734.3741,25341.0
2021-10-20 15:40:00,766.15,766.56,765.33,765.7,12537.0,734.2016,734.5945,733.4158,733.7704,12537.0
2021-10-20 15:45:00,765.75,767.11,765.74,766.02,13342.0,733.8183,735.1216,733.8087,734.0771,13342.0
2021-10-20 15:50:00,766.4,766.94,766.03,766.84,13535.0,734.4412,734.9587,734.0866,734.8629,13535.0
2021-10-20 15:55:00,766.43,768.17,765.77,768.17,32406.0,734.47,736.1374,733.8375,736.1374,32406.0
2021-10-21 09:30:00,764.53,767.14,763.87,767.01,44181.0,732.6492,735.1504,732.0167,735.0258,44181.0
2021-10-21 09:35:00,767.18,768.48,766.24,768.48,23992.0,735.1887,736.4345,734.2879,736.4345,23992.0
2021-10-21 09:40:00,767.65,770.71,766.97,769.52,13721.0,735.6391,738.5715,734.9874,737.4311,13721.0
2021-10-21 09:45:00,768.8,770.64,768.77,769.39,12717.0,736.7411,738.5044,736.7124,737.3065,12717.0
2021-10-21 09:50:00,769.44,769.6,768.0,768.3,4066.0,737.3544,737.5078,735.9745,736.262,4066.0
2021-10-21 09:55:00,768.64,771.92,768.64,771.06,13136.0,736.5878,739.731,736.5878,738.9069,13136.0
2021-10-21 10:00:00,771.43,773.12,771.26,773.12,3719.0,739.2615,740.881,739.0986,740.881,3719.0
2021-10-21 10:05:00,773.49,774.39,772.49,773.52,8033.0,741.2356,742.098,740.2773,741.2643,8033.0
2021-10-21 10:10:00,773.39,774.15,772.69,773.81,7667.0,741.1397,741.868,740.4689,741.5422,7667.0
2021-10-21 10:15:00,773.92,775.54,773.52,775.54,13488.0,741.6476,743.2001,741.2643,743.2001,13488.0
2021-10-21 10:20:00,775.6,778.14,775.0,778.02,11248.0,743.2576,745.6917,742.6826,745.5767,11248.0
2021-10-21 10:25:00,777.79,778.5,777.04,778.25,16359.0,745.3563,746.0366,744.6375,745.7971,16359.0
2021-10-21 10:30:00,778.0,779.0,777.21,777.21,6738.0,745.5575,746.5158,744.8004,744.8004,6738.0
2021-10-21 10:35:00,777.46,778.84,777.46,778.84,8326.0,745.04,746.3625,745.04,746.3625,8326.0
2021-10-21 10:40:00,778.6,779.84,778.57,779.05,15884.0,746.1325,747.3208,746.1037,746.5637,15884.0
2021-10-21 10:45:00,779.57,779.77,778.66,779.02,7668.0,747.062,747.2537,746.19,746.535,7668.0
2021-10-21 10:50:00,779.34,779.67,778.85,779.15,4969.0,746.8416,747.1579,746.3721,746.6595,4969.0
2021-10-21 10:55:00,778.8,779.08,777.61,777.7,6690.0,746.3241,746.5925,745.1838,745.27,6690.0
2021-10-21 11:00:00,777.65,778.46,777.33,777.66,9611.0,745.2221,745.9983,744.9154,745.2317,9611.0
2021-10-21 11:05:00,777.6,777.6,776.57,777.25,5275.0,745.1742,745.1742,744.1871,744.8388,5275.0
2021-10-21 11:10:00,776.8,777.0,776.24,776.96,5614.0,744.4075,744.5992,743.8709,744.5609,5614.0
2021-10-21 11:15:00,777.39,777.88,777.06,777.23,6393.0,744.9729,745.4425,744.6567,744.8196,6393.0
2021-10-21 11:20:00,777.1,777.1,775.79,775.98,6487.0,744.695,744.695,743.4397,743.6217,6487.0
2021-10-21 11:25:00,776.32,776.64,775.44,775.64,6759.0,743.9476,744.2542,743.1042,743.2959,6759.0
2021-10-21 11:30:00,775.4,776.4,775.11,775.28,17767.0,743.0659,744.0242,742.788,742.9509,17767.0
2021-10-21 11:35:00,775.05,775.24,774.64,774.65,4270.0,742.7305,742.9126,742.3376,742.3472,4270.0
2021-10-21 11:40:00,774.6,774.98,774.59,774.92,1825.0,742.2993,742.6634,742.2897,742.6059,1825.0
2021-10-21 11:45:00,774.95,775.87,774.73,774.96,4162.0,742.6347,743.5163,742.4239,742.6443,4162.0
2021-10-21 11:50:00,775.0,775.51,774.72,774.72,2384.0,742.6826,743.1713,742.4143,742.4143,2384.0
2021-10-21 11:55:00,774.64,775.77,774.52,775.07,4973.0,742.3376,743.4205,742.2226,742.7497,4973.0
2021-10-21 12:00:00,774.97,775.72,774.52,775.39,8706.0,742.6538,743.3726,742.2226,743.0563,8706.0
2021-10-21 12:05:00,775.08,775.3,774.59,775.3,1000.0,742.7593,742.9701,742.2897,742.9701,1000.0
2021-10-21 12:10:00,775.76,775.77,775.22,775.44,925.0,743.4109,743.4205,742.8934,743.1042,925.0
2021-10-21 12:15:00,775.5,775.55,774.35,775.24,5544.0,743.1617,743.2097,742.0597,742.9126,5544.0
2021-10-21 12:20:00,774.94,775.47,774.78,775.12,1750.0,742.6251,743.133,742.4718,742.7976,1750.0
2021-10-21 12:25:00,775.3,775.9,775.3,775.86,1000.0,742.9701,743.5451,742.9701,743.5067,1000.0
2021-10-21 12:30:00,775.85,775.85,774.85,775.08,1000.0,743.4972,743.4972,742.5389,742.7593,1000.0
2021-10-21 12:35:00,775.25,775.42,775.05,775.42,2215.0,742.9222,743.0851,742.7305,743.0851,2215.0
2021-10-21 12:40:00,775.26,775.8,775.25,775.8,1932.0,742.9318,743.4492,742.9222,743.4492,1932.0
2021-10-21 12:45:00,775.85,775.99,775.36,775.37,1200.0,743.4972,743.6313,743.0276,743.0372,1200.0
2021-10-21 12:50:00,775.85,776.38,775.66,776.36,1886.0,743.4972,744.005,743.3151,743.9859,1886.0
2021-10-21 12:55:00,776.3,777.5,776.3,776.94,2825.0,743.9284,745.0783,743.9284,744.5417,2825.0
2021-10-21 13:00:00,777.01,777.06,776.57,776.76,2465.0,744.6088,744.6567,744.1871,744.3692,2465.0
2021-10-21 13:05:00,776.76,777.66,776.57,777.6,2463.0,744.3692,745.2317,744.1871,745.1742,2463.0
2021-10-21 13:10:00,777.42,777.42,776.45,776.49,2475.0,745.0017,745.0017,744.0721,744.1105,2475.0
2021-10-21 13:15:00,776.67,776.88,776.42,776.78,2345.0,744.283,744.4842,744.0434,744.3884,2345.0
2021-10-21 13:20:00,776.97,777.15,776.46,776.7,2350.0,744.5704,744.7429,744.0817,744.3117,2350.0
2021-10-21 13:25:00,776.74,777.3,776.37,777.3,3506.0,744.35,744.8867,743.9955,744.8867,3506.0
2021-10-21 13:30:00,777.05,777.3,776.81,777.06,998.0,744.6471,744.8867,744.4171,744.6567,998.0
2021-10-21 13:35:00,776.85,776.85,776.23,776.3,2546.0,744.4555,744.4555,743.8613,743.9284,2546.0
2021-10-21 13:40:00,776.3,776.97,776.29,776.35,5421.0,743.9284,744.5704,743.9188,743.9763,5421.0
2021-10-21 13:45:00,776.15,777.15,776.03,777.15,2334.0,743.7846,744.7429,743.6696,744.7429,2334.0
2021-10-21 13:50:00,776.87,777.25,775.6,775.76,2427.0,744.4746,744.8388,743.2576,743.4109,2427.0
2021-10-21 13:55:00,776.13,776.37,775.74,776.1,500.0,743.7655,743.9955,743.3917,743.7367,500.0
2021-10-21 14:00:00,776.26,776.97,775.75,776.55,6303.0,743.8901,744.5704,743.4013,744.168,6303.0
2021-10-21 14:05:00,776.74,776.95,776.47,776.55,2363.0,744.35,744.5513,744.0913,744.168,2363.0
2021-10-21 14:10:00,776.51,777.6,776.19,777.53,4077.0,744.1296,745.1742,743.823,745.1071,4077.0
2021-10-21 14:15:00,777.59,778.6,777.43,778.6,2730.0,745.1646,746.1325,745.0113,746.1325,2730.0
2021-10-21 14:20:00,778.9,779.5,778.78,779.1,3975.0,746.42,746.9949,746.305,746.6116,3975.0
2021-10-21 14:25:00,779.63,781.75,779.54,781.25,11988.0,747.1195,749.1511,747.0333,748.672,11988.0
2021-10-21 14:30:00,781.47,781.47,780.52,780.95,2305.0,748.8828,748.8828,747.9724,748.3845,2305.0
2021-10-21 14:35:00,780.8,781.03,780.52,780.66,2201.0,748.2407,748.4611,747.9724,748.1066,2201.0
2021-10-21 14:40:00,780.53,781.0,780.53,780.78,1304.0,747.982,748.4324,747.982,748.2216,1304.0
2021-10-21 14:45:00,781.07,781.92,781.0,781.2,4900.0,748.4995,749.314,748.4324,748.6241,4900.0
2021-10-21 14:50:00,781.43,782.41,780.97,782.16,4565.0,748.8445,749.7836,748.4036,749.544,4565.0
2021-10-21 14:55:00,782.05,782.86,782.0,782.85,4634.0,749.4386,750.2148,749.3907,750.2053,4634.0
2021-10-21 15:00:00,782.72,783.77,782.72,783.77,2441.0,750.0807,751.0869,750.0807,751.0869,2441.0
2021-10-21 15:05:00,784.01,784.36,783.0,783.18,2283.0,751.3169,751.6523,750.349,750.5215,2283.0
2021-10-21 15:10:00,783.29,783.83,782.86,783.5,6322.0,750.6269,751.1444,750.2148,750.8281,6322.0
2021-10-21 15:15:00,783.84,784.87,783.83,784.81,4017.0,751.154,752.141,751.1444,752.0835,4017.0
2021-10-21 15:20:00,784.86,785.73,784.5,784.5,5120.0,752.1314,752.9652,751.7864,751.7864,5120.0
2021-10-21 15:25:00,784.59,784.73,784.44,784.55,4873.0,751.8727,752.0069,751.7289,751.8344,4873.0
2021-10-21 15:30:00,784.73,785.11,784.03,784.59,3794.0,752.0069,752.371,751.336,751.8727,3794.0
2021-10-21 15:35:00,784.46,784.99,784.2,784.5,7968.0,751.7481,752.256,751.499,751.7864,7968.0
2021-10-21 15:40:00,784.41,784.59,783.73,784.06,4229.0,751.7002,751.8727,751.0486,751.3648,4229.0
2021-10-21 15:45:00,784.46,784.96,784.1,784.78,3854.0,751.7481,752.2273,751.4031,752.0548,3854.0
2021-10-21 15:50:00,784.96,786.39,784.82,786.28,20162.0,752.2273,753.5976,752.0931,753.4922,20162.0
2021-10-21 15:55:00,786.35,787.56,786.1,787.07,28049.0,753.5593,754.7188,753.3197,754.2493,28049.0
2021-10-22 09:30:00,797.89,803.0,797.32,802.48,50497.0,764.6181,769.515,764.0719,769.0167,50497.0
2021-10-22 09:35:00,802.31,808.8,801.86,807.22,50813.0,768.8538,775.0731,768.4225,773.559,50813.0
2021-10-22 09:40:00,807.24,808.1,805.56,808.1,16765.0,773.5782,774.4023,771.9682,774.4023,16765.0
2021-10-22 09:45:00,807.5,807.67,803.65,804.08,22254.0,773.8273,773.9903,770.1379,770.55,22254.0
2021-10-22 09:50:00,803.71,804.91,801.63,804.63,15240.0,770.1954,771.3454,768.2021,771.077,15240.0
2021-10-22 09:55:00,804.85,807.87,804.04,807.12,18392.0,771.2879,774.1819,770.5116,773.4632,18392.0
2021-10-22 10:00:00,807.0,807.6,806.3,806.63,9318.0,773.3482,773.9232,772.6774,772.9936,9318.0
2021-10-22 10:05:00,806.96,808.25,806.81,808.25,8922.0,773.3099,774.5461,773.1661,774.5461,8922.0
2021-10-22 10:10:00,808.25,808.26,805.2,805.99,8731.0,774.5461,774.5557,771.6233,772.3803,8731.0
2021-10-22 10:15:00,805.75,807.32,805.67,806.4,4374.0,772.1503,773.6549,772.0737,772.7732,4374.0
2021-10-22 10:20:00,806.24,807.0,806.0,806.9,6499.0,772.6199,773.3482,772.3899,773.2524,6499.0
2021-10-22 10:25:00,806.91,807.71,806.61,807.52,4258.0,773.262,774.0286,772.9745,773.8465,4258.0
2021-10-22 10:30:00,807.0,807.0,803.99,805.19,4625.0,773.3482,773.3482,770.4637,771.6137,4625.0
2021-10-22 10:35:00,805.68,806.15,804.5,804.8,2999.0,772.0832,772.5336,770.9524,771.2399,2999.0
2021-10-22 10:40:00,804.68,805.12,803.68,804.66,3269.0,771.1249,771.5466,770.1666,771.1058,3269.0
2021-10-22 10:45:00,804.44,805.65,804.44,805.43,2132.0,770.895,772.0545,770.895,771.8437,2132.0
2021-10-22 10:50:00,805.24,806.62,805.23,806.43,3774.0,771.6616,772.984,771.652,772.802,3774.0
2021-10-22 10:55:00,806.72,807.54,806.48,806.63,3849.0,773.0799,773.8657,772.8499,772.9936,3849.0
2021-10-22 11:00:00,806.56,807.49,806.43,806.56,9021.0,772.9265,773.8178,772.802,772.9265,9021.0
2021-10-22 11:05:00,806.78,808.5,806.56,808.44,9398.0,773.1374,774.7856,772.9265,774.7282,9398.0
2021-10-22 11:10:00,808.27,808.75,807.44,807.76,8471.0,774.5652,775.0252,773.7699,774.0765,8471.0
2021-10-22 11:15:00,807.62,807.77,803.91,804.23,15038.0,773.9423,774.0861,770.3871,770.6937,15038.0
2021-10-22 11:20:00,804.39,804.39,801.32,801.54,7560.0,770.847,770.847,767.9051,768.1159,7560.0
2021-10-22 11:25:00,801.53,802.7,800.6,802.59,6859.0,768.1063,769.2275,767.2151,769.1221,6859.0
2021-10-22 11:30:00,802.46,803.37,802.1,802.65,17502.0,768.9975,769.8696,768.6525,769.1796,17502.0
2021-10-22 11:35:00,802.78,802.78,800.47,801.13,11560.0,769.3042,769.3042,767.0905,767.723,11560.0
2021-10-22 11:40:00,801.35,801.46,800.0,800.33,9464.0,767.9338,768.0392,766.6401,766.9563,9464.0
2021-10-22 11:45:00,799.68,799.78,796.27,797.09,6781.0,766.3334,766.4293,763.0656,763.8514,6781.0
2021-10-22 11:50:00,797.01,799.21,796.71,799.13,7015.0,763.7748,765.883,763.4873,765.8064,7015.0
2021-10-22 11:55:00,799.06,800.86,798.99,800.16,3491.0,765.7393,767.4642,765.6722,766.7934,3491.0
2021-10-22 12:00:00,800.0,802.0,798.95,801.28,5729.0,766.6401,768.5567,765.6339,767.8667,5729.0
2021-10-22 12:05:00,802.0,802.5,801.7,801.94,1500.0,768.5567,769.0358,768.2692,768.4992,1500.0
2021-10-22 12:10:00,801.71,802.21,800.9,802.08,3235.0,768.2788,768.7579,767.5026,768.6334,3235.0
2021-10-22 12:15:00,801.47,801.9,800.81,801.86,3591.0,768.0488,768.4609,767.4163,768.4225,3591.0
2021-10-22 12:20:00,801.3,801.3,799.99,800.17,3930.0,767.8859,767.8859,766.6305,766.803,3930.0
2021-10-22 12:25:00,800.29,802.24,800.29,801.61,2894.0,766.918,768.7867,766.918,768.183,2894.0
2021-10-22 12:30:00,801.67,802.5,800.44,801.04,3475.0,768.2405,769.0358,767.0618,767.6367,3475.0
2021-10-22 12:35:00,800.54,801.0,799.63,799.9,3375.0,767.1576,767.5984,766.2855,766.5443,3375.0
2021-10-22 12:40:00,800.18,801.5,799.68,801.18,4043.0,766.8126,768.0775,766.3334,767.7709,4043.0
2021-10-22 12:45:00,800.86,801.61,800.7,801.61,1926.0,767.4642,768.183,767.3109,768.183,1926.0
2021-10-22 12:50:00,800.7,800.7,799.23,799.5,2235.0,767.3109,767.3109,765.9022,766.1609,2235.0
2021-10-22 12:55:00,799.78,800.13,798.51,798.68,1906.0,766.4293,766.7647,765.2122,765.3751,1906.0
2021-10-22 13:00:00,798.79,798.79,798.15,798.54,1323.0,765.4806,765.4806,764.8672,765.241,1323.0
2021-10-22 13:05:00,798.01,799.18,797.99,798.85,3165.0,764.7331,765.8543,764.7139,765.5381,3165.0
2021-10-22 13:10:00,799.0,799.25,798.67,799.0,4064.0,765.6818,765.9214,765.3656,765.6818,4064.0
2021-10-22 13:15:00,799.43,800.66,799.43,800.37,1290.0,766.0939,767.2726,766.0939,766.9947,1290.0
2021-10-22 13:20:00,800.49,800.49,799.86,800.28,1050.0,767.1097,767.1097,766.5059,766.9084,1050.0
2021-10-22 13:25:00,800.05,800.74,800.05,800.22,1214.0,766.688,767.3492,766.688,766.8509,1214.0
2021-10-22 13:30:00,799.0,800.38,798.79,800.09,3174.0,765.6818,767.0043,765.4806,766.7263,3174.0
2021-10-22 13:35:00,800.0,800.69,799.82,800.69,900.0,766.6401,767.3013,766.4676,767.3013,900.0
2021-10-22 13:40:00,799.69,799.82,799.0,799.0,412.0,766.343,766.4676,765.6818,765.6818,412.0
2021-10-22 13:45:00,799.04,799.47,798.65,799.04,11971.0,765.7201,766.1322,765.3464,765.7201,11971.0
2021-10-22 13:50:00,799.0,799.47,798.52,799.47,3111.0,765.6818,766.1322,765.2218,766.1322,3111.0
2021-10-22 13:55:00,798.74,798.74,796.5,796.5,1879.0,765.4326,765.4326,763.286,763.286,1879.0
2021-10-22 14:00:00,796.56,798.4,796.56,798.4,1214.0,763.3435,765.1068,763.3435,765.1068,1214.0
2021-10-22 14:05:00,800.0,800.0,799.03,799.47,1700.0,766.6401,766.6401,765.7105,766.1322,1700.0
2021-10-22 14:10:00,799.39,799.9,798.86,799.9,1590.0,766.0555,766.5443,765.5476,766.5443,1590.0
2021-10-22 14:15:00,800.0,800.74,800.0,800.48,3044.0,766.6401,767.3492,766.6401,767.1001,3044.0
2021-10-22 14:20:00,800.27,800.84,800.27,800.66,1430.0,766.8988,767.4451,766.8988,767.2726,1430.0
2021-10-22 14:25:00,800.85,801.84,800.85,801.51,1765.0,767.4547,768.4034,767.4547,768.0871,1765.0
2021-10-22 14:30:00,801.79,802.8,801.79,802.75,3160.0,768.3555,769.3233,768.3555,769.2754,3160.0
2021-10-22 14:35:00,802.85,803.2,801.37,801.37,3150.0,769.3713,769.7067,767.953,767.953,3150.0
2021-10-22 14:40:00,801.54,802.72,801.54,802.72,3115.0,768.1159,769.2467,768.1159,769.2467,3115.0
2021-10-22 14:45:00,802.66,802.85,802.48,802.65,757.0,769.1892,769.3713,769.0167,769.1796,757.0
2021-10-22 14:50:00,802.71,802.71,801.41,801.41,3269.0,769.2371,769.2371,767.9913,767.9913,3269.0
2021-10-22 14:55:00,801.56,802.19,801.56,802.01,1320.0,768.135,768.7388,768.135,768.5663,1320.0
2021-10-22 15:00:00,801.72,802.5,801.57,802.0,2308.0,768.2884,769.0358,768.1446,768.5567,2308.0
2021-10-22 15:05:00,802.12,802.81,801.94,802.46,3744.0,768.6717,769.3329,768.4992,768.9975,3744.0
2021-10-22 15:10:00,802.12,802.76,802.1,802.69,3298.0,768.6717,769.285,768.6525,769.2179,3298.0
2021-10-22 15:15:00,802.84,803.7,801.7,801.7,6395.0,769.3617,770.1858,768.2692,768.2692,6395.0
2021-10-22 15:20:00,801.93,802.38,800.68,800.68,6682.0,768.4896,768.9209,767.2917,767.2917,6682.0
2021-10-22 15:25:00,800.74,800.99,800.17,800.68,5314.0,767.3492,767.5888,766.803,767.2917,5314.0
2021-10-22 15:30:00,800.9,803.12,800.43,803.09,7244.0,767.5026,769.63,767.0522,769.6012,7244.0
2021-10-22 15:35:00,803.1,803.43,801.69,802.83,7069.0,769.6108,769.9271,768.2596,769.3521,7069.0
2021-10-22 15:40:00,802.59,802.85,801.95,802.63,7075.0,769.1221,769.3713,768.5088,769.1604,7075.0
2021-10-22 15:45:00,802.7,802.8,801.59,802.19,8394.0,769.2275,769.3233,768.1638,768.7388,8394.0
2021-10-22 15:50:00,802.28,804.24,801.98,802.3,19492.0,768.825,770.7033,768.5375,768.8442,19492.0
2021-10-22 15:55:00,802.22,802.82,800.85,800.97,19106.0,768.7675,769.3425,767.4547,767.5696,19106.0
2021-10-25 09:30:00,799.69,803.04,798.13,802.78,42255.0,766.343,769.5533,764.8481,769.3042,42255.0
2021-10-25 09:35:00,802.64,803.19,799.52,800.8,18004.0,769.17,769.6971,766.1801,767.4067,18004.0
2021-10-25 09:40:00,800.89,800.89,795.69,796.82,23858.0,767.493,767.493,762.5098,763.5927,23858.0
2021-10-25 09:45:00,796.74,798.63,795.76,796.92,11633.0,763.516,765.3272,762.5769,763.6885,11633.0
2021-10-25 09:50:00,796.56,798.3,796.56,797.45,7259.0,763.3435,765.011,763.3435,764.1964,7259.0
2021-10-25 09:55:00,797.63,798.8,797.2,797.2,10359.0,764.3689,765.4901,763.9569,763.9569,10359.0
2021-10-25 10:00:00,797.19,797.75,795.13,795.48,11586.0,763.9473,764.4839,761.9732,762.3086,11586.0
2021-10-25 10:05:00,794.97,795.2,793.89,795.2,4380.0,761.8198,762.0403,760.7849,762.0403,4380.0
2021-10-25 10:10:00,796.38,796.38,794.64,795.6,4419.0,763.1711,763.1711,761.5036,762.4236,4419.0
2021-10-25 10:15:00,795.84,796.35,794.72,796.12,8429.0,762.6536,763.1423,761.5803,762.9219,8429.0
2021-10-25 10:20:00,795.93,797.44,795.88,796.0,3765.0,762.7398,764.1869,762.6919,762.8069,3765.0
2021-10-25 10:25:00,796.08,797.2,794.85,797.04,4335.0,762.8836,763.9569,761.7049,763.8035,4335.0
2021-10-25 10:30:00,797.17,797.82,797.01,797.76,2050.0,763.9281,764.551,763.7748,764.4935,2050.0
2021-10-25 10:35:00,797.81,798.0,796.98,797.31,1405.0,764.5414,764.7235,763.746,764.0623,1405.0
2021-10-25 10:40:00,797.94,798.44,797.3,797.76,1724.0,764.666,765.1452,764.0527,764.4935,1724.0
2021-10-25 10:45:00,797.83,797.9,796.74,797.25,3003.0,764.5606,764.6277,763.516,764.0048,3003.0
2021-10-25 10:50:00,797.07,797.85,796.64,796.64,1070.0,763.8323,764.5798,763.4202,763.4202,1070.0
2021-10-25 10:55:00,796.08,796.08,795.38,795.38,2234.0,762.8836,762.8836,762.2128,762.2128,2234.0
2021-10-25 11:00:00,795.0,795.77,794.9,795.25,1538.0,761.8486,762.5865,761.7528,762.0882,1538.0
2021-10-25 11:05:00,795.99,797.36,795.99,797.36,4271.0,762.7973,764.1102,762.7973,764.1102,4271.0
2021-10-25 11:10:00,797.61,798.63,797.6,798.5,1446.0,764.3498,765.3272,764.3402,765.2026,1446.0
2021-10-25 11:15:00,798.16,798.24,797.33,797.6,6033.0,764.8768,764.9535,764.0814,764.3402,6033.0
2021-10-25 11:20:00,797.37,798.48,797.37,798.07,4445.0,764.1198,765.1835,764.1198,764.7906,4445.0
2021-10-25 11:25:00,798.04,799.0,797.85,799.0,6725.0,764.7618,765.6818,764.5798,765.6818,6725.0
2021-10-25 11:30:00,799.39,799.48,795.79,796.16,19896.0,766.0555,766.1418,762.6057,762.9602,19896.0
2021-10-25 11:35:00,796.13,797.46,796.11,797.19,2837.0,762.9315,764.206,762.9123,763.9473,2837.0
2021-10-25 11:40:00,797.2,797.39,796.79,796.79,850.0,763.9569,764.1389,763.564,763.564,850.0
2021-10-25 11:45:00,796.2,796.71,796.0,796.09,2196.0,762.9986,763.4873,762.8069,762.8931,2196.0
2021-10-25 11:50:00,795.9,796.03,795.0,795.21,2855.0,762.7111,762.8356,761.8486,762.0498,2855.0
2021-10-25 11:55:00,795.46,795.46,794.22,794.22,5570.0,762.2894,762.2894,761.1011,761.1011,5570.0
2021-10-25 12:00:00,794.1,795.83,794.0,795.83,2800.0,760.9861,762.644,760.8903,762.644,2800.0
2021-10-25 12:05:00,795.76,796.98,795.75,796.48,2657.0,762.5769,763.746,762.5673,763.2669,2657.0
2021-10-25 12:10:00,796.74,796.74,795.58,796.01,887.0,763.516,763.516,762.4044,762.8165,887.0
2021-10-25 12:15:00,796.19,796.2,795.44,795.44,1675.0,762.989,762.9986,762.2703,762.2703,1675.0
2021-10-25 12:20:00,795.63,795.64,795.0,795.48,1708.0,762.4523,762.4619,761.8486,762.3086,1708.0
2021-10-25 12:25:00,795.45,795.45,795.22,795.27,550.0,762.2798,762.2798,762.0594,762.1073,550.0
2021-10-25 12:30:00,795.06,795.59,795.06,795.24,466.0,761.9061,762.414,761.9061,762.0786,466.0
2021-10-25 12:35:00,795.5,796.48,795.46,796.35,2182.0,762.3277,763.2669,762.2894,763.1423,2182.0
2021-10-25 12:40:00,796.1,796.4,796.1,796.39,600.0,762.9027,763.1902,762.9027,763.1806,600.0
2021-10-25 12:45:00,796.71,797.3,796.7,796.8,2966.0,763.4873,764.0527,763.4777,763.5735,2966.0
2021-10-25 12:50:00,797.03,797.03,796.45,796.78,1679.0,763.7939,763.7939,763.2381,763.5544,1679.0
2021-10-25 12:55:00,796.65,796.99,796.6,796.77,825.0,763.4298,763.7556,763.3819,763.5448,825.0
2021-10-25 13:00:00,796.83,797.45,796.83,797.16,900.0,763.6023,764.1964,763.6023,763.9185,900.0
2021-10-25 13:05:00,797.0,797.11,797.0,797.06,650.0,763.7652,763.8706,763.7652,763.8227,650.0
2021-10-25 13:10:00,796.71,797.5,796.7,797.5,1300.0,763.4873,764.2443,763.4777,764.2443,1300.0
2021-10-25 13:15:00,797.68,797.95,797.42,797.95,522.0,764.4168,764.6756,764.1677,764.6756,522.0
2021-10-25 13:20:00,797.78,797.78,797.1,797.14,1572.0,764.5127,764.5127,763.861,763.8994,1572.0
2021-10-25 13:25:00,797.19,797.34,797.09,797.34,550.0,763.9473,764.091,763.8514,764.091,550.0
2021-10-25 13:30:00,797.14,797.14,796.87,796.87,400.0,763.8994,763.8994,763.6406,763.6406,400.0
2021-10-25 13:35:00,796.35,796.62,796.35,796.43,602.0,763.1423,763.401,763.1423,763.219,602.0
2021-10-25 13:40:00,796.38,796.38,795.66,795.68,800.0,763.1711,763.1711,762.4811,762.5002,800.0
2021-10-25 13:45:00,795.69,796.0,795.53,795.59,1200.0,762.5098,762.8069,762.3565,762.414,1200.0
2021-10-25 13:50:00,795.69,795.69,795.68,795.69,125.0,762.5098,762.5098,762.5002,762.5098,125.0
2021-10-25 13:55:00,795.33,795.54,795.32,795.54,1278.0,762.1648,762.3661,762.1553,762.3661,1278.0
2021-10-25 14:00:00,795.05,795.19,795.01,795.19,797.0,761.8965,762.0307,761.8582,762.0307,797.0
2021-10-25 14:05:00,795.11,795.34,795.11,795.34,200.0,761.954,762.1744,761.954,762.1744,200.0
2021-10-25 14:10:00,795.41,795.5,795.0,795.24,1744.0,762.2415,762.3277,761.8486,762.0786,1744.0
2021-10-25 14:15:00,795.08,795.08,794.17,794.51,1300.0,761.9253,761.9253,761.0532,761.379,1300.0
2021-10-25 14:20:00,794.48,794.59,794.15,794.16,1900.0,761.3503,761.4557,761.034,761.0436,1900.0
2021-10-25 14:25:00,794.27,796.0,794.27,795.83,8029.0,761.149,762.8069,761.149,762.644,8029.0
2021-10-25 14:30:00,795.83,795.92,795.08,795.44,1985.0,762.644,762.7302,761.9253,762.2703,1985.0
2021-10-25 14:35:00,795.45,795.83,795.31,795.31,551.0,762.2798,762.644,762.1457,762.1457,551.0
2021-10-25 14:40:00,795.17,795.37,794.59,794.59,4632.0,762.0115,762.2032,761.4557,761.4557,4632.0
2021-10-25 14:45:00,794.83,795.11,794.23,794.69,1974.0,761.6857,761.954,761.1107,761.5515,1974.0
2021-10-25 14:50:00,794.96,795.5,794.94,795.5,823.0,761.8103,762.3277,761.7911,762.3277,823.0
2021-10-25 14:55:00,795.19,795.19,794.23,794.23,1375.0,762.0307,762.0307,761.1107,761.1107,1375.0
2021-10-25 15:00:00,794.59,794.59,794.34,794.34,1300.0,761.4557,761.4557,761.2161,761.2161,1300.0
2021-10-25 15:05:00,794.97,794.97,794.58,794.58,700.0,761.8198,761.8198,761.4461,761.4461,700.0
2021-10-25 15:10:00,794.83,794.83,794.2,794.21,1812.0,761.6857,761.6857,761.082,761.0915,1812.0
2021-10-25 15:15:00,794.28,794.48,793.43,793.43,3420.0,761.1586,761.3503,760.3441,760.3441,3420.0
2021-10-25 15:20:00,793.35,793.43,792.15,792.15,6053.0,760.2674,760.3441,759.1174,759.1174,6053.0
2021-10-25 15:25:00,792.14,792.47,791.75,791.88,6396.0,759.1079,759.4241,758.7341,758.8587,6396.0
2021-10-25 15:30:00,791.82,791.87,791.33,791.67,7431.0,758.8012,758.8491,758.3316,758.6575,7431.0
2021-10-25 15:35:00,791.49,791.5,790.4,790.93,18212.0,758.485,758.4945,757.4404,757.9483,18212.0
2021-10-25 15:40:00,790.93,791.0,790.48,791.0,9361.0,757.9483,758.0154,757.5171,758.0154,9361.0
2021-10-25 15:45:00,790.99,791.13,789.11,789.49,13122.0,758.0058,758.14,756.2042,756.5684,13122.0
2021-10-25 15:50:00,789.94,789.94,787.94,788.3,11680.0,756.9996,756.9996,755.083,755.428,11680.0
2021-10-25 15:55:00,788.58,788.72,787.01,788.26,19353.0,755.6963,755.8305,754.1918,755.3897,19353.0
2021-10-26 09:30:00,796.4,797.99,794.16,795.84,29428.0,763.1902,764.7139,761.0436,762.6536,29428.0
2021-10-26 09:35:00,795.8,795.88,793.72,794.54,11371.0,762.6152,762.6919,760.622,761.4078,11371.0
2021-10-26 09:40:00,794.32,795.02,792.0,792.08,6433.0,761.197,761.8678,758.9737,759.0504,6433.0
2021-10-26 09:45:00,791.68,792.11,789.91,790.28,12470.0,758.667,759.0791,756.9709,757.3254,12470.0
2021-10-26 09:50:00,790.31,790.96,789.8,790.64,6458.0,757.3542,757.9771,756.8654,757.6704,6458.0
2021-10-26 09:55:00,790.64,791.36,789.72,789.82,8267.0,757.6704,758.3604,756.7888,756.8846,8267.0
2021-10-26 10:00:00,789.76,791.28,788.41,788.74,6808.0,756.8271,758.2837,755.5334,755.8496,6808.0
2021-10-26 10:05:00,789.36,790.07,788.76,788.76,5368.0,756.4438,757.1242,755.8688,755.8688,5368.0
2021-10-26 10:10:00,788.64,788.96,787.44,787.58,9802.0,755.7538,756.0605,754.6038,754.738,9802.0
2021-10-26 10:15:00,788.12,788.55,786.64,786.64,5663.0,755.2555,755.6676,753.8372,753.8372,5663.0
2021-10-26 10:20:00,786.56,788.4,786.4,788.4,3281.0,753.7605,755.5238,753.6072,755.5238,3281.0
2021-10-26 10:25:00,788.32,790.27,788.25,790.27,5719.0,755.4472,757.3158,755.3801,757.3158,5719.0
2021-10-26 10:30:00,790.46,791.39,789.51,791.05,5610.0,757.4979,758.3891,756.5875,758.0633,5610.0
2021-10-26 10:35:00,791.12,792.23,790.92,791.62,4038.0,758.1304,759.1941,757.9387,758.6095,4038.0
2021-10-26 10:40:00,792.23,792.48,791.12,791.12,3211.0,759.1941,759.4337,758.1304,758.1304,3211.0
2021-10-26 10:45:00,791.27,792.64,791.27,792.41,3107.0,758.2741,759.587,758.2741,759.3666,3107.0
2021-10-26 10:50:00,792.17,793.52,792.17,792.36,2781.0,759.1366,760.4303,759.1366,759.3187,2781.0
2021-10-26 10:55:00,792.25,792.39,790.48,790.48,5364.0,759.2133,759.3474,757.5171,757.5171,5364.0
2021-10-26 11:00:00,790.47,790.52,789.2,789.46,4263.0,757.5075,757.5554,756.2905,756.5396,4263.0
2021-10-26 11:05:00,789.6,790.84,789.28,790.84,1651.0,756.6738,757.8621,756.3671,757.8621,1651.0
2021-10-26 11:10:00,791.89,791.89,790.48,790.69,3010.0,758.8683,758.8683,757.5171,757.7183,3010.0
2021-10-26 11:15:00,790.82,790.88,789.44,789.44,2777.0,757.8429,757.9004,756.5204,756.5204,2777.0
2021-10-26 11:20:00,789.64,790.16,789.39,789.84,1756.0,756.7121,757.2104,756.4725,756.9038,1756.0
2021-10-26 11:25:00,790.39,791.32,790.08,790.92,3772.0,757.4308,758.3221,757.1338,757.9387,3772.0
2021-10-26 11:30:00,790.9,790.9,788.0,788.42,1400.0,757.9196,757.9196,755.1405,755.543,1400.0
2021-10-26 11:35:00,788.04,789.05,788.04,789.05,600.0,755.1788,756.1467,755.1788,756.1467,600.0
2021-10-26 11:40:00,789.66,790.46,789.66,790.17,1800.0,756.7313,757.4979,756.7313,757.22,1800.0
2021-10-26 11:45:00,790.16,790.19,788.88,788.88,1500.0,757.2104,757.2392,755.9838,755.9838,1500.0
2021-10-26 11:50:00,788.88,789.51,787.67,788.0,8358.0,755.9838,756.5875,754.8243,755.1405,8358.0
2021-10-26 11:55:00,787.1,787.1,786.52,786.96,1179.0,754.278,754.278,753.7222,754.1439,1179.0
2021-10-26 12:00:00,786.5,786.75,785.35,785.35,4628.0,753.703,753.9426,752.601,752.601,4628.0
2021-10-26 12:05:00,785.0,785.07,784.19,784.93,1000.0,752.2656,752.3327,751.4894,752.1985,1000.0
2021-10-26 12:10:00,786.0,787.0,785.78,785.82,4995.0,753.2239,754.1822,753.0131,753.0514,4995.0
2021-10-26 12:15:00,785.82,785.88,785.08,785.88,1950.0,753.0514,753.1089,752.3423,753.1089,1950.0
2021-10-26 12:20:00,786.18,786.3,785.32,786.3,839.0,753.3964,753.5114,752.5723,753.5114,839.0
2021-10-26 12:25:00,785.97,787.0,785.97,786.54,2860.0,753.1951,754.1822,753.1951,753.7414,2860.0
2021-10-26 12:30:00,786.42,787.05,786.28,787.05,1100.0,753.6264,754.2301,753.4922,754.2301,1100.0
2021-10-26 12:35:00,787.16,787.62,787.0,787.54,1175.0,754.3355,754.7763,754.1822,754.6997,1175.0
2021-10-26 12:40:00,787.3,787.3,786.08,786.37,2820.0,754.4697,754.4697,753.3006,753.5785,2820.0
2021-10-26 12:45:00,786.4,786.4,785.41,785.48,5330.0,753.6072,753.6072,752.6585,752.7256,5330.0
2021-10-26 12:50:00,785.63,786.33,785.54,786.22,4077.0,752.8693,753.5401,752.7831,753.4347,4077.0
2021-10-26 12:55:00,785.9,786.57,785.73,786.57,1496.0,753.1281,753.7701,752.9652,753.7701,1496.0
2021-10-26 13:00:00,786.5,787.16,786.1,786.86,1952.0,753.703,754.3355,753.3197,754.048,1952.0
2021-10-26 13:05:00,787.32,788.29,787.31,788.29,2571.0,754.4889,755.4184,754.4793,755.4184,2571.0
2021-10-26 13:10:00,787.95,789.66,787.84,789.35,2110.0,755.0926,756.7313,754.9872,756.4342,2110.0
2021-10-26 13:15:00,789.7,789.7,788.82,789.14,2326.0,756.7696,756.7696,755.9263,756.233,2326.0
2021-10-26 13:20:00,788.74,789.02,787.04,788.38,7168.0,755.8496,756.118,754.2205,755.5047,7168.0
2021-10-26 13:25:00,788.27,788.83,787.86,788.83,2182.0,755.3992,755.9359,755.0063,755.9359,2182.0
2021-10-26 13:30:00,788.22,789.79,787.95,789.79,3166.0,755.3513,756.8559,755.0926,756.8559,3166.0
2021-10-26 13:35:00,789.44,790.52,789.44,790.51,1600.0,756.5204,757.5554,756.5204,757.5458,1600.0
2021-10-26 13:40:00,790.36,790.36,788.07,789.73,1750.0,757.4021,757.4021,755.2076,756.7984,1750.0
2021-10-26 13:45:00,789.84,790.48,789.84,789.91,1752.0,756.9038,757.5171,756.9038,756.9709,1752.0
2021-10-26 13:50:00,789.58,789.97,789.0,789.0,2608.0,756.6546,757.0283,756.0988,756.0988,2608.0
2021-10-26 13:55:00,789.39,789.82,788.9,789.82,1337.0,756.4725,756.8846,756.003,756.8846,1337.0
2021-10-26 14:00:00,790.22,790.41,789.51,789.51,2411.0,757.2679,757.45,756.5875,756.5875,2411.0
2021-10-26 14:05:00,789.68,790.86,789.21,789.98,3177.0,756.7504,757.8812,756.3,757.0379,3177.0
2021-10-26 14:10:00,789.7,789.94,789.57,789.7,600.0,756.7696,756.9996,756.645,756.7696,600.0
2021-10-26 14:15:00,789.51,790.45,789.51,790.45,1823.0,756.5875,757.4883,756.5875,757.4883,1823.0
2021-10-26 14:20:00,789.73,790.34,789.73,790.15,800.0,756.7984,757.3829,756.7984,757.2008,800.0
2021-10-26 14:25:00,790.34,790.59,790.0,790.06,2472.0,757.3829,757.6225,757.0571,757.1146,2472.0
2021-10-26 14:30:00,789.69,791.23,789.69,790.8,1933.0,756.76,758.2358,756.76,757.8237,1933.0
2021-10-26 14:35:00,790.74,790.81,790.27,790.45,1200.0,757.7662,757.8333,757.3158,757.4883,1200.0
2021-10-26 14:40:00,790.19,790.5,789.76,790.19,1126.0,757.2392,757.5362,756.8271,757.2392,1126.0
2021-10-26 14:45:00,790.11,790.46,789.68,790.26,1187.0,757.1625,757.4979,756.7504,757.3063,1187.0
2021-10-26 14:50:00,790.58,790.58,790.09,790.09,200.0,757.6129,757.6129,757.1433,757.1433,200.0
2021-10-26 14:55:00,789.96,790.75,789.94,790.75,900.0,757.0188,757.7758,756.9996,757.7758,900.0
2021-10-26 15:00:00,790.66,792.52,790.65,792.52,2551.0,757.6896,759.472,757.68,759.472,2551.0
2021-10-26 15:05:00,792.52,792.85,792.46,792.46,1044.0,759.472,759.7883,759.4145,759.4145,1044.0
2021-10-26 15:10:00,792.47,792.74,791.75,792.28,2008.0,759.4241,759.6828,758.7341,759.242,2008.0
2021-10-26 15:15:00,792.33,793.0,792.15,792.67,1597.0,759.2899,759.932,759.1174,759.6158,1597.0
2021-10-26 15:20:00,792.67,792.88,792.22,792.26,1834.0,759.6158,759.817,759.1845,759.2229,1834.0
2021-10-26 15:25:00,792.2,792.86,791.11,791.11,2669.0,759.1654,759.7978,758.1208,758.1208,2669.0
2021-10-26 15:30:00,790.89,791.69,790.89,791.44,2400.0,757.91,758.6766,757.91,758.437,2400.0
2021-10-26 15:35:00,791.7,792.1,791.54,791.54,1300.0,758.6862,759.0695,758.5329,758.5329,1300.0
2021-10-26 15:40:00,791.67,791.89,790.87,791.88,3221.0,758.6575,758.8683,757.8908,758.8587,3221.0
2021-10-26 15:45:00,791.91,792.24,790.0,790.0,4338.0,758.8875,759.2037,757.0571,757.0571,4338.0
2021-10-26 15:50:00,790.34,791.04,789.49,790.62,8348.0,757.3829,758.0537,756.5684,757.6512,8348.0
2021-10-26 15:55:00,790.68,791.48,790.3,791.23,34704.0,757.7087,758.4754,757.3446,758.2358,34704.0
2021-10-27 09:30:00,798.06,800.48,797.2,799.21,28685.0,764.781,767.1001,763.9569,765.883,28685.0
2021-10-27 09:35:00,799.69,801.0,798.39,800.29,20170.0,766.343,767.5984,765.0972,766.918,20170.0
2021-10-27 09:40:00,800.64,805.04,800.32,805.04,9137.0,767.2534,771.4699,766.9468,771.4699,9137.0
2021-10-27 09:45:00,804.79,806.0,804.78,805.7,9985.0,771.2304,772.3899,771.2208,772.1024,9985.0
2021-10-27 09:50:00,805.76,806.96,805.52,806.64,9025.0,772.1599,773.3099,771.9299,773.0032,9025.0
2021-10-27 09:55:00,806.46,808.21,806.46,807.41,7844.0,772.8307,774.5077,772.8307,773.7411,7844.0
2021-10-27 10:00:00,807.4,807.41,803.43,803.43,12179.0,773.7315,773.7411,769.9271,769.9271,12179.0
2021-10-27 10:05:00,803.2,803.84,801.04,803.0,19363.0,769.7067,770.32,767.6367,769.515,19363.0
2021-10-27 10:10:00,802.95,804.09,802.0,802.56,5453.0,769.4671,770.5595,768.5567,769.0933,5453.0
2021-10-27 10:15:00,802.39,802.57,801.49,802.24,3965.0,768.9304,769.1029,768.068,768.7867,3965.0
2021-10-27 10:20:00,802.39,804.16,802.27,803.84,5596.0,768.9304,770.6266,768.8154,770.32,5596.0
2021-10-27 10:25:00,804.02,804.96,803.91,804.56,2035.0,770.4925,771.3933,770.3871,771.0099,2035.0
2021-10-27 10:30:00,804.87,805.2,803.59,804.58,3512.0,771.307,771.6233,770.0804,771.0291,3512.0
2021-10-27 10:35:00,804.35,804.89,803.12,804.17,5521.0,770.8087,771.3262,769.63,770.6362,5521.0
2021-10-27 10:40:00,804.83,804.87,802.88,803.41,2710.0,771.2687,771.307,769.4,769.9079,2710.0
2021-10-27 10:45:00,803.6,803.6,802.45,802.99,2169.0,770.09,770.09,768.9879,769.5054,2169.0
2021-10-27 10:50:00,803.36,803.65,801.6,803.2,3149.0,769.86,770.1379,768.1734,769.7067,3149.0
2021-10-27 10:55:00,803.46,803.99,802.08,802.35,4524.0,769.9558,770.4637,768.6334,768.8921,4524.0
2021-10-27 11:00:00,802.16,802.88,802.16,802.36,900.0,768.71,769.4,768.71,768.9017,900.0
2021-10-27 11:05:00,802.69,803.92,802.4,803.5,2506.0,769.2179,770.3966,768.94,769.9941,2506.0
2021-10-27 11:10:00,804.0,804.74,803.65,803.95,1922.0,770.4733,771.1824,770.1379,770.4254,1922.0
2021-10-27 11:15:00,803.52,804.94,803.52,804.48,1427.0,770.0133,771.3741,770.0133,770.9333,1427.0
2021-10-27 11:20:00,804.66,804.88,803.68,803.68,1220.0,771.1058,771.3166,770.1666,770.1666,1220.0
2021-10-27 11:25:00,803.68,804.96,803.68,804.64,3768.0,770.1666,771.3933,770.1666,771.0866,3768.0
2021-10-27 11:30:00,805.22,805.92,805.13,805.8,1000.0,771.6424,772.3132,771.5562,772.1982,1000.0
2021-10-27 11:35:00,805.23,806.0,805.08,805.3,3581.0,771.652,772.3899,771.5083,771.7191,3581.0
2021-10-27 11:40:00,804.99,807.5,804.75,807.45,4694.0,771.422,773.8273,771.192,773.7794,4694.0
2021-10-27 11:45:00,806.51,807.49,806.51,807.49,446.0,772.8786,773.8178,772.8786,773.8178,446.0
2021-10-27 11:50:00,806.67,808.06,806.26,807.64,2309.0,773.032,774.364,772.6391,773.9615,2309.0
2021-10-27 11:55:00,808.38,809.62,808.38,809.62,4147.0,774.6707,775.8589,774.6707,775.8589,4147.0
2021-10-27 12:00:00,809.95,811.6,809.66,810.94,9131.0,776.1752,777.7564,775.8973,777.1239,9131.0
2021-10-27 12:05:00,810.9,811.39,810.6,810.98,1266.0,777.0856,777.5551,776.7981,777.1622,1266.0
2021-10-27 12:10:00,811.0,812.0,811.0,812.0,1180.0,777.1814,778.1397,777.1814,778.1397,1180.0
2021-10-27 12:15:00,812.33,812.34,811.49,812.34,1303.0,778.4559,778.4655,777.651,778.4655,1303.0
2021-10-27 12:20:00,812.23,812.65,812.0,812.45,1916.0,778.3601,778.7626,778.1397,778.5709,1916.0
2021-10-27 12:25:00,812.44,812.63,811.92,812.05,2417.0,778.5614,778.7434,778.063,778.1876,2417.0
2021-10-27 12:30:00,812.11,812.3,811.8,812.2,3211.0,778.2451,778.4272,777.948,778.3314,3211.0
2021-10-27 12:35:00,812.15,812.85,811.76,812.67,1871.0,778.2834,778.9543,777.9097,778.7818,1871.0
2021-10-27 12:40:00,812.57,813.0,812.46,812.79,2533.0,778.6859,779.098,778.5805,778.8968,2533.0
2021-10-27 12:45:00,813.05,814.64,812.64,814.64,2077.0,779.1459,780.6696,778.753,780.6696,2077.0
2021-10-27 12:50:00,814.32,814.37,813.46,814.2,2773.0,780.363,780.4109,779.5388,780.248,2773.0
2021-10-27 12:55:00,815.0,816.26,815.0,815.95,2624.0,781.0146,782.2221,781.0146,781.925,2624.0
2021-10-27 13:00:00,815.82,816.31,815.5,816.13,7490.0,781.8004,782.27,781.4938,782.0975,7490.0
2021-10-27 13:05:00,816.19,817.23,816.18,817.16,2052.0,782.155,783.1516,782.1454,783.0845,2052.0
2021-10-27 13:10:00,816.75,817.08,815.41,815.41,4325.0,782.6916,783.0079,781.4075,781.4075,4325.0
2021-10-27 13:15:00,815.18,816.83,815.18,816.83,2211.0,781.1871,782.7683,781.1871,782.7683,2211.0
2021-10-27 13:20:00,816.48,817.12,816.28,816.99,1900.0,782.4329,783.0462,782.2412,782.9216,1900.0
2021-10-27 13:25:00,817.04,817.95,816.64,817.31,3769.0,782.9695,783.8416,782.5862,783.2283,3769.0
2021-10-27 13:30:00,817.82,817.91,817.25,817.25,1569.0,783.717,783.8033,783.1708,783.1708,1569.0
2021-10-27 13:35:00,817.22,818.36,817.22,817.9,5675.0,783.142,784.2345,783.142,783.7937,5675.0
2021-10-27 13:40:00,818.1,818.47,817.26,818.25,2052.0,783.9853,784.3399,783.1804,784.1291,2052.0
2021-10-27 13:45:00,818.24,818.24,817.29,817.3,1300.0,784.1195,784.1195,783.2091,783.2187,1300.0
2021-10-27 13:50:00,816.76,816.93,815.93,816.93,2425.0,782.7012,782.8641,781.9058,782.8641,2425.0
2021-10-27 13:55:00,816.84,818.35,816.84,818.24,1750.0,782.7779,784.2249,782.7779,784.1195,1750.0
2021-10-27 14:00:00,818.5,818.5,817.73,818.47,1803.0,784.3687,784.3687,783.6308,784.3399,1803.0
2021-10-27 14:05:00,818.25,818.56,817.55,818.13,1353.0,784.1291,784.4261,783.4583,784.0141,1353.0
2021-10-27 14:10:00,817.61,818.95,817.59,818.46,2276.0,783.5158,784.7999,783.4966,784.3303,2276.0
2021-10-27 14:15:00,818.46,818.7,818.1,818.39,1934.0,784.3303,784.5603,783.9853,784.2632,1934.0
2021-10-27 14:20:00,818.32,818.32,817.76,818.0,1799.0,784.1962,784.1962,783.6595,783.8895,1799.0
2021-10-27 14:25:00,818.34,818.38,817.32,817.32,2000.0,784.2153,784.2537,783.2379,783.2379,2000.0
2021-10-27 14:30:00,817.55,818.1,816.62,818.1,2500.0,783.4583,783.9853,782.567,783.9853,2500.0
2021-10-27 14:35:00,817.99,817.99,817.16,817.94,3146.0,783.8799,783.8799,783.0845,783.832,3146.0
2021-10-27 14:40:00,817.84,818.35,817.53,817.77,2900.0,783.7362,784.2249,783.4391,783.6691,2900.0
2021-10-27 14:45:00,818.37,818.37,817.77,818.16,1312.0,784.2441,784.2441,783.6691,784.0428,1312.0
2021-10-27 14:50:00,818.27,818.43,818.13,818.17,1100.0,784.1482,784.3016,784.0141,784.0524,1100.0
2021-10-27 14:55:00,818.18,818.3,817.76,817.8,1650.0,784.062,784.177,783.6595,783.6978,1650.0
2021-10-27 15:00:00,817.59,818.29,816.74,816.81,5330.0,783.4966,784.1674,782.682,782.7491,5330.0
2021-10-27 15:05:00,817.48,817.48,814.59,814.59,3401.0,783.3912,783.3912,780.6217,780.6217,3401.0
2021-10-27 15:10:00,814.76,814.78,812.54,812.54,6656.0,780.7846,780.8038,778.6572,778.6572,6656.0
2021-10-27 15:15:00,813.13,813.69,812.44,812.44,3412.0,779.2226,779.7592,778.5614,778.5614,3412.0
2021-10-27 15:20:00,812.25,813.55,811.8,813.55,6115.0,778.3793,779.6251,777.948,779.6251,6115.0
2021-10-27 15:25:00,813.37,813.63,810.06,811.34,32804.0,779.4526,779.7017,776.2806,777.5072,32804.0
2021-10-27 15:30:00,811.05,811.05,809.25,809.98,8906.0,777.2293,777.2293,775.5044,776.2039,8906.0
2021-10-27 15:35:00,809.98,810.2,808.39,808.65,11658.0,776.2039,776.4148,774.6802,774.9294,11658.0
2021-10-27 15:40:00,808.77,809.23,808.22,808.28,9192.0,775.0444,775.4852,774.5173,774.5748,9192.0
2021-10-27 15:45:00,808.28,808.48,805.06,805.36,33207.0,774.5748,774.7665,771.4891,771.7766,33207.0
2021-10-27 15:50:00,805.08,805.66,801.46,802.12,25919.0,771.5083,772.0641,768.0392,768.6717,25919.0
2021-10-27 15:55:00,802.22,802.4,800.49,801.01,36392.0,768.7675,768.94,767.1097,767.608,36392.0
2021-10-28 09:30:00,814.12,821.92,814.12,818.5,68429.0,780.1713,787.646,780.1713,784.3687,68429.0
2021-10-28 09:35:00,818.87,818.87,811.91,814.12,10481.0,784.7232,784.7232,778.0535,780.1713,10481.0
2021-10-28 09:40:00,813.58,817.67,813.58,817.67,6469.0,779.6538,783.5733,779.6538,783.5733,6469.0
2021-10-28 09:45:00,818.16,819.04,816.72,816.72,6736.0,784.0428,784.8861,782.6629,782.6629,6736.0
2021-10-28 09:50:00,817.2,817.99,815.52,817.99,5133.0,783.1229,783.8799,781.5129,783.8799,5133.0
2021-10-28 09:55:00,818.16,818.45,816.76,817.28,4046.0,784.0428,784.3207,782.7012,783.1995,4046.0
2021-10-28 10:00:00,817.36,818.66,816.8,818.29,4461.0,783.2762,784.522,782.7395,784.1674,4461.0
2021-10-28 10:05:00,818.69,819.93,817.92,819.12,7290.0,784.5507,785.739,783.8128,784.9628,7290.0
2021-10-28 10:10:00,818.74,819.0,817.99,818.24,4416.0,784.5986,784.8478,783.8799,784.1195,4416.0
2021-10-28 10:15:00,817.44,817.44,816.09,816.1,4486.0,783.3529,783.3529,782.0591,782.0687,4486.0
2021-10-28 10:20:00,816.73,817.28,815.6,815.6,2566.0,782.6725,783.1995,781.5896,781.5896,2566.0
2021-10-28 10:25:00,816.25,816.89,814.8,814.89,2416.0,782.2125,782.8258,780.8229,780.9092,2416.0
2021-10-28 10:30:00,815.1,815.84,815.1,815.28,2100.0,781.1104,781.8196,781.1104,781.2829,2100.0
2021-10-28 10:35:00,815.0,815.92,814.96,815.17,1595.0,781.0146,781.8962,780.9763,781.1775,1595.0
2021-10-28 10:40:00,814.97,815.68,814.4,814.86,3049.0,780.9859,781.6662,780.4396,780.8804,3049.0
2021-10-28 10:45:00,814.8,815.52,814.42,814.74,3081.0,780.8229,781.5129,780.4588,780.7654,3081.0
2021-10-28 10:50:00,814.02,814.35,813.0,813.0,2388.0,780.0755,780.3917,779.098,779.098,2388.0
2021-10-28 10:55:00,813.12,813.12,811.48,811.48,1843.0,779.213,779.213,777.6414,777.6414,1843.0
2021-10-28 11:00:00,810.8,813.65,810.72,812.39,2934.0,776.9897,779.7209,776.9131,778.5134,2934.0
2021-10-28 11:05:00,813.09,813.59,812.65,812.92,1321.0,779.1842,779.6634,778.7626,779.0213,1321.0
2021-10-28 11:10:00,813.59,814.21,813.59,813.6,1893.0,779.6634,780.2575,779.6634,779.673,1893.0
2021-10-28 11:15:00,813.44,814.08,813.31,814.0,1466.0,779.5197,780.133,779.3951,780.0563,1466.0
2021-10-28 11:20:00,814.23,814.29,813.61,813.84,1344.0,780.2767,780.3342,779.6826,779.903,1344.0
2021-10-28 11:25:00,813.52,813.69,813.2,813.69,612.0,779.5963,779.7592,779.2897,779.7592,612.0
2021-10-28 11:30:00,814.03,816.21,813.93,815.43,7109.0,780.085,782.1741,779.9892,781.4267,7109.0
2021-10-28 11:35:00,815.81,816.11,815.63,815.64,5171.0,781.7908,782.0783,781.6183,781.6279,5171.0
2021-10-28 11:40:00,815.53,816.55,815.52,816.46,3032.0,781.5225,782.5,781.5129,782.4137,3032.0
2021-10-28 11:45:00,816.69,817.96,816.65,816.65,1762.0,782.6341,783.8512,782.5958,782.5958,1762.0
2021-10-28 11:50:00,816.65,817.0,816.0,817.0,6822.0,782.5958,782.9312,781.9729,782.9312,6822.0
2021-10-28 11:55:00,816.9,817.47,816.89,817.1,6255.0,782.8354,783.3816,782.8258,783.027,6255.0
2021-10-28 12:00:00,817.61,818.79,817.33,818.47,3444.0,783.5158,784.6466,783.2474,784.3399,3444.0
2021-10-28 12:05:00,818.03,818.39,817.7,818.08,3383.0,783.9182,784.2632,783.602,783.9662,3383.0
2021-10-28 12:10:00,818.36,818.74,817.96,818.35,3828.0,784.2345,784.5986,783.8512,784.2249,3828.0
2021-10-28 12:15:00,818.35,818.35,817.61,818.13,1623.0,784.2249,784.2249,783.5158,784.0141,1623.0
2021-10-28 12:20:00,818.04,818.06,817.5,817.93,1277.0,783.9278,783.947,783.4104,783.8224,1277.0
2021-10-28 12:25:00,817.75,818.69,817.75,818.02,1875.0,783.6499,784.5507,783.6499,783.9087,1875.0
2021-10-28 12:30:00,817.83,818.46,817.8,818.46,600.0,783.7266,784.3303,783.6978,784.3303,600.0
2021-10-28 12:35:00,818.0,818.08,817.22,817.59,2395.0,783.8895,783.9662,783.142,783.4966,2395.0
2021-10-28 12:40:00,817.47,817.47,817.21,817.35,1800.0,783.3816,783.3816,783.1324,783.2666,1800.0
2021-10-28 12:45:00,817.48,817.48,816.1,816.11,2207.0,783.3912,783.3912,782.0687,782.0783,2207.0
2021-10-28 12:50:00,815.9,815.9,814.76,814.8,1973.0,781.8771,781.8771,780.7846,780.8229,1973.0
2021-10-28 12:55:00,814.46,814.46,813.04,813.39,2000.0,780.4971,780.4971,779.1363,779.4717,2000.0
2021-10-28 13:00:00,813.98,814.93,813.97,814.93,2271.0,780.0371,780.9475,780.0276,780.9475,2271.0
2021-10-28 13:05:00,815.17,815.29,814.46,814.6,2455.0,781.1775,781.2925,780.4971,780.6313,2455.0
2021-10-28 13:10:00,814.89,815.92,814.82,815.76,2776.0,780.9092,781.8962,780.8421,781.7429,2776.0
2021-10-28 13:15:00,816.24,816.27,815.67,815.68,1174.0,782.2029,782.2316,781.6567,781.6662,1174.0
2021-10-28 13:20:00,815.97,816.25,815.75,815.76,2135.0,781.9442,782.2125,781.7333,781.7429,2135.0
2021-10-28 13:25:00,815.86,816.14,815.55,816.14,600.0,781.8387,782.1071,781.5417,782.1071,600.0
2021-10-28 13:30:00,816.0,816.4,816.0,816.14,1517.0,781.9729,782.3562,781.9729,782.1071,1517.0
2021-10-28 13:35:00,816.38,816.7,816.37,816.7,684.0,782.3371,782.6437,782.3275,782.6437,684.0
2021-10-28 13:40:00,816.66,816.66,815.42,815.69,1100.0,782.6054,782.6054,781.4171,781.6758,1100.0
2021-10-28 13:45:00,816.64,816.64,816.05,816.05,600.0,782.5862,782.5862,782.0208,782.0208,600.0
2021-10-28 13:50:00,815.88,816.6,815.88,815.91,898.0,781.8579,782.5479,781.8579,781.8867,898.0
2021-10-28 13:55:00,816.13,816.13,815.16,815.16,2100.0,782.0975,782.0975,781.1679,781.1679,2100.0
2021-10-28 14:00:00,815.25,815.97,815.22,815.88,1000.0,781.2542,781.9442,781.2254,781.8579,1000.0
2021-10-28 14:05:00,815.91,815.91,814.8,815.32,1535.0,781.8867,781.8867,780.8229,781.3213,1535.0
2021-10-28 14:10:00,815.04,815.04,814.87,814.9,765.0,781.0529,781.0529,780.89,780.9188,765.0
2021-10-28 14:15:00,815.6,815.79,815.19,815.62,1400.0,781.5896,781.7717,781.1967,781.6087,1400.0
2021-10-28 14:20:00,815.82,816.3,815.68,815.94,2674.0,781.8004,782.2604,781.6662,781.9154,2674.0
2021-10-28 14:25:00,816.41,816.41,815.47,815.47,1400.0,782.3658,782.3658,781.465,781.465,1400.0
2021-10-28 14:30:00,815.63,815.66,815.36,815.66,535.0,781.6183,781.6471,781.3596,781.6471,535.0
2021-10-28 14:35:00,815.73,815.73,815.2,815.61,750.0,781.7142,781.7142,781.2063,781.5992,750.0
2021-10-28 14:40:00,815.83,815.83,815.21,815.42,700.0,781.81,781.81,781.2158,781.4171,700.0
2021-10-28 14:45:00,815.21,816.14,815.13,816.07,3028.0,781.2158,782.1071,781.1392,782.04,3028.0
2021-10-28 14:50:00,816.24,816.26,815.5,816.06,800.0,782.2029,782.2221,781.4938,782.0304,800.0
2021-10-28 14:55:00,815.97,816.16,815.72,815.94,500.0,781.9442,782.1262,781.7046,781.9154,500.0
2021-10-28 15:00:00,815.69,815.9,814.67,814.76,3317.0,781.6758,781.8771,780.6984,780.7846,3317.0
2021-10-28 15:05:00,814.73,815.39,814.45,815.35,2100.0,780.7559,781.3883,780.4875,781.35,2100.0
2021-10-28 15:10:00,815.41,815.89,815.28,815.66,1500.0,781.4075,781.8675,781.2829,781.6471,1500.0
2021-10-28 15:15:00,815.53,815.94,815.47,815.86,1900.0,781.5225,781.9154,781.465,781.8387,1900.0
2021-10-28 15:20:00,816.0,816.0,815.01,815.12,3024.0,781.9729,781.9729,781.0242,781.1296,3024.0
2021-10-28 15:25:00,815.0,815.15,814.62,814.62,1650.0,781.0146,781.1583,780.6504,780.6504,1650.0
2021-10-28 15:30:00,815.03,815.79,814.76,814.76,2951.0,781.0433,781.7717,780.7846,780.7846,2951.0
2021-10-28 15:35:00,814.9,815.1,814.51,814.51,2912.0,780.9188,781.1104,780.545,780.545,2912.0
2021-10-28 15:40:00,814.49,814.49,812.86,812.86,4755.0,780.5259,780.5259,778.9638,778.9638,4755.0
2021-10-28 15:45:00,812.76,813.64,812.64,813.32,6692.0,778.868,779.7113,778.753,779.4047,6692.0
2021-10-28 15:50:00,813.28,813.62,812.12,813.43,17538.0,779.3663,779.6921,778.2547,779.5101,17538.0
2021-10-28 15:55:00,813.4,813.46,812.49,812.69,31946.0,779.4813,779.5388,778.6093,778.8009,31946.0
2021-10-29 09:30:00,807.23,807.62,805.0,805.64,26978.0,773.5686,773.9423,771.4316,772.0449,26978.0
2021-10-29 09:35:00,805.2,808.92,804.75,808.63,5370.0,771.6233,775.1881,771.192,774.9102,5370.0
2021-10-29 09:40:00,809.2,810.0,806.4,806.6,13984.0,775.4565,776.2231,772.7732,772.9649,13984.0
2021-10-29 09:45:00,806.16,807.0,805.06,806.59,5954.0,772.5432,773.3482,771.4891,772.9553,5954.0
2021-10-29 09:50:00,806.32,809.08,805.84,808.55,3080.0,772.6966,775.3415,772.2366,774.8336,3080.0
2021-10-29 09:55:00,808.92,809.43,808.13,808.83,4692.0,775.1881,775.6769,774.4311,775.1019,4692.0
2021-10-29 10:00:00,808.8,809.82,808.27,808.27,5395.0,775.0731,776.0506,774.5652,774.5652,5395.0
2021-10-29 10:05:00,808.6,811.81,808.6,811.6,5084.0,774.8815,777.9576,774.8815,777.7564,5084.0
2021-10-29 10:10:00,810.88,810.99,810.0,810.8,2226.0,777.0664,777.1718,776.2231,776.9897,2226.0
2021-10-29 10:15:00,811.02,811.11,809.59,810.96,2211.0,777.2006,777.2868,775.8302,777.1431,2211.0
2021-10-29 10:20:00,810.56,811.43,810.56,811.08,1376.0,776.7597,777.5935,776.7597,777.2581,1376.0
2021-10-29 10:25:00,811.04,811.12,810.01,811.05,10680.0,777.2197,777.2964,776.2327,777.2293,10680.0
2021-10-29 10:30:00,811.04,811.75,810.32,811.62,9405.0,777.2197,777.9001,776.5298,777.7755,9405.0
2021-10-29 10:35:00,812.25,812.48,811.01,812.0,3369.0,778.3793,778.5997,777.191,778.1397,3369.0
2021-10-29 10:40:00,811.98,813.19,811.97,813.19,3504.0,778.1205,779.2801,778.111,779.2801,3504.0
2021-10-29 10:45:00,812.97,814.01,812.76,813.31,4125.0,779.0693,780.0659,778.868,779.3951,4125.0
2021-10-29 10:50:00,813.46,814.33,813.24,813.68,1700.0,779.5388,780.3725,779.328,779.7496,1700.0
2021-10-29 10:55:00,812.39,813.0,812.08,812.34,1226.0,778.5134,779.098,778.2164,778.4655,1226.0
2021-10-29 11:00:00,812.42,812.42,811.21,811.22,5448.0,778.5422,778.5422,777.3826,777.3922,5448.0
2021-10-29 11:05:00,811.12,811.65,810.99,811.16,2054.0,777.2964,777.8043,777.1718,777.3347,2054.0
2021-10-29 11:10:00,812.25,812.61,811.2,811.2,1573.0,778.3793,778.7243,777.3731,777.3731,1573.0
2021-10-29 11:15:00,810.69,812.0,810.68,812.0,729.0,776.8843,778.1397,776.8747,778.1397,729.0
2021-10-29 11:20:00,812.62,812.62,811.84,811.84,3514.0,778.7338,778.7338,777.9864,777.9864,3514.0
2021-10-29 11:25:00,811.84,811.84,809.92,810.24,3709.0,777.9864,777.9864,776.1464,776.4531,3709.0
2021-10-29 11:30:00,810.1,811.0,808.56,809.93,37136.0,776.3189,777.1814,774.8431,776.156,37136.0
2021-10-29 11:35:00,810.27,810.27,808.8,808.8,3600.0,776.4818,776.4818,775.0731,775.0731,3600.0
2021-10-29 11:40:00,808.85,808.96,807.38,807.39,850.0,775.1211,775.2265,773.7124,773.7219,850.0
2021-10-29 11:45:00,807.41,807.61,806.95,807.61,1066.0,773.7411,773.9328,773.3003,773.9328,1066.0
2021-10-29 11:50:00,807.06,807.81,807.06,807.75,2498.0,773.4057,774.1244,773.4057,774.0669,2498.0
2021-10-29 11:55:00,807.53,808.3,807.53,808.03,900.0,773.8561,774.594,773.8561,774.3352,900.0
2021-10-29 12:00:00,809.28,809.28,808.72,809.24,400.0,775.5331,775.5331,774.9965,775.4948,400.0
2021-10-29 12:05:00,808.7,809.69,808.7,809.69,300.0,774.9773,775.926,774.9773,775.926,300.0
2021-10-29 12:10:00,809.85,810.73,809.85,810.55,502.0,776.0794,776.9227,776.0794,776.7502,502.0
2021-10-29 12:15:00,811.07,811.51,811.02,811.26,1346.0,777.2485,777.6701,777.2006,777.4306,1346.0
2021-10-29 12:20:00,811.7,813.0,811.66,813.0,1600.0,777.8522,779.098,777.8139,779.098,1600.0
2021-10-29 12:25:00,813.24,813.55,813.08,813.17,1825.0,779.328,779.6251,779.1747,779.2609,1825.0
2021-10-29 12:30:00,813.56,814.46,813.25,814.38,1970.0,779.6346,780.4971,779.3376,780.4205,1970.0
2021-10-29 12:35:00,813.68,813.69,813.0,813.0,1150.0,779.7496,779.7592,779.098,779.098,1150.0
2021-10-29 12:40:00,812.93,813.49,812.92,813.19,800.0,779.0309,779.5676,779.0213,779.2801,800.0
2021-10-29 12:45:00,813.18,813.41,813.04,813.23,1993.0,779.2705,779.4909,779.1363,779.3184,1993.0
2021-10-29 12:50:00,813.45,813.67,813.45,813.66,400.0,779.5292,779.7401,779.5292,779.7305,400.0
2021-10-29 12:55:00,813.31,813.31,813.19,813.27,500.0,779.3951,779.3951,779.2801,779.3567,500.0
2021-10-29 13:00:00,813.23,813.31,813.02,813.13,1900.0,779.3184,779.3951,779.1172,779.2226,1900.0
2021-10-29 13:05:00,812.89,812.89,812.07,812.25,910.0,778.9926,778.9926,778.2068,778.3793,910.0
2021-10-29 13:10:00,812.74,812.74,812.39,812.39,300.0,778.8488,778.8488,778.5134,778.5134,300.0
2021-10-29 13:15:00,812.5,813.04,812.18,813.04,1000.0,778.6189,779.1363,778.3122,779.1363,1000.0
2021-10-29 13:20:00,812.85,812.9,812.72,812.87,650.0,778.9543,779.0022,778.8297,778.9734,650.0
2021-10-29 13:25:00,812.77,812.78,812.77,812.78,200.0,778.8776,778.8872,778.8776,778.8872,200.0
2021-10-29 13:30:00,812.85,813.3,812.85,813.1,660.0,778.9543,779.3855,778.9543,779.1938,660.0
2021-10-29 13:35:00,813.16,813.42,813.16,813.28,700.0,779.2513,779.5005,779.2513,779.3663,700.0
2021-10-29 13:40:00,813.49,813.5,813.16,813.28,1139.0,779.5676,779.5772,779.2513,779.3663,1139.0
2021-10-29 13:45:00,813.53,813.63,813.53,813.63,601.0,779.6059,779.7017,779.6059,779.7017,601.0
2021-10-29 13:50:00,813.59,813.62,812.76,812.76,5278.0,779.6634,779.6921,778.868,778.868,5278.0
2021-10-29 13:55:00,812.5,812.5,811.27,812.19,1900.0,778.6189,778.6189,777.4401,778.3218,1900.0
2021-10-29 14:00:00,811.84,811.9,810.9,811.29,2138.0,777.9864,778.0439,777.0856,777.4593,2138.0
2021-10-29 14:05:00,811.48,811.87,811.06,811.87,2970.0,777.6414,778.0151,777.2389,778.0151,2970.0
2021-10-29 14:10:00,811.95,811.95,810.9,810.94,3486.0,778.0918,778.0918,777.0856,777.1239,3486.0
2021-10-29 14:15:00,811.73,811.73,810.99,811.03,833.0,777.881,777.881,777.1718,777.2101,833.0
2021-10-29 14:20:00,810.73,810.86,809.84,809.84,1343.0,776.9227,777.0472,776.0698,776.0698,1343.0
2021-10-29 14:25:00,809.5,810.09,809.28,809.99,2031.0,775.7439,776.3093,775.5331,776.2135,2031.0
2021-10-29 14:30:00,809.56,810.0,809.47,810.0,2150.0,775.8014,776.2231,775.7152,776.2231,2150.0
2021-10-29 14:35:00,810.29,810.34,810.23,810.34,600.0,776.501,776.5489,776.4435,776.5489,600.0
2021-10-29 14:40:00,810.17,811.04,810.0,811.04,2998.0,776.386,777.2197,776.2231,777.2197,2998.0
2021-10-29 14:45:00,811.45,812.11,811.06,811.83,1825.0,777.6126,778.2451,777.2389,777.9768,1825.0
2021-10-29 14:50:00,812.52,812.52,812.52,812.52,100.0,778.638,778.638,778.638,778.638,100.0
2021-10-29 14:55:00,812.99,813.3,812.99,813.07,1330.0,779.0884,779.3855,779.0884,779.1651,1330.0
2021-10-29 15:00:00,813.59,813.61,813.09,813.16,2820.0,779.6634,779.6826,779.1842,779.2513,2820.0
2021-10-29 15:05:00,813.49,813.65,813.0,813.0,1315.0,779.5676,779.7209,779.098,779.098,1315.0
2021-10-29 15:10:00,813.07,813.22,811.32,811.62,3325.0,779.1651,779.3088,777.4881,777.7755,3325.0
2021-10-29 15:15:00,811.75,811.75,810.11,811.03,3258.0,777.9001,777.9001,776.3285,777.2101,3258.0
2021-10-29 15:20:00,810.64,811.35,810.52,810.52,1500.0,776.8364,777.5168,776.7214,776.7214,1500.0
2021-10-29 15:25:00,810.89,811.8,810.7,811.8,900.0,777.076,777.948,776.8939,777.948,900.0
2021-10-29 15:30:00,812.0,812.19,811.52,812.19,1206.0,778.1397,778.3218,777.6797,778.3218,1206.0
2021-10-29 15:35:00,812.95,813.65,812.95,813.58,1927.0,779.0501,779.7209,779.0501,779.6538,1927.0
2021-10-29 15:40:00,813.45,813.91,813.42,813.54,1784.0,779.5292,779.9701,779.5005,779.6155,1784.0
2021-10-29 15:45:00,813.53,813.62,812.43,812.81,7741.0,779.6059,779.6921,778.5518,778.9159,7741.0
2021-10-29 15:50:00,812.83,813.85,811.98,812.79,7366.0,778.9351,779.9126,778.1205,778.8968,7366.0
2021-10-29 15:55:00,813.0,813.73,812.51,813.34,11275.0,779.098,779.7976,778.6284,779.4238,11275.0
2021-11-01 09:30:00,806.91,806.91,804.38,804.38,22864.0,773.262,773.262,770.8375,770.8375,22864.0
2021-11-01 09:35:00,804.6,804.6,799.7,801.59,13744.0,771.0483,771.0483,766.3526,768.1638,13744.0
2021-11-01 09:40:00,801.28,801.28,798.78,798.88,5619.0,767.8667,767.8667,765.471,765.5668,5619.0
2021-11-01 09:45:00,798.9,802.47,798.9,801.15,5717.0,765.586,769.0071,765.586,767.7421,5717.0
2021-11-01 09:50:00,800.79,801.34,800.18,801.11,3425.0,767.3972,767.9242,766.8126,767.7038,3425.0
2021-11-01 09:55:00,800.69,800.69,799.29,800.26,3883.0,767.3013,767.3013,765.9597,766.8893,3883.0
2021-11-01 10:00:00,799.25,799.28,796.48,797.86,4514.0,765.9214,765.9501,763.2669,764.5893,4514.0
2021-11-01 10:05:00,798.0,799.2,797.76,798.24,9866.0,764.7235,765.8735,764.4935,764.9535,9866.0
2021-11-01 10:10:00,797.75,798.84,797.61,798.26,5572.0,764.4839,765.5285,764.3498,764.9727,5572.0
2021-11-01 10:15:00,798.91,799.12,798.09,798.32,2134.0,765.5956,765.7968,764.8097,765.0302,2134.0
2021-11-01 10:20:00,798.56,798.67,797.84,798.01,4094.0,765.2601,765.3656,764.5702,764.7331,4094.0
2021-11-01 10:25:00,798.4,798.87,797.89,798.5,1947.0,765.1068,765.5572,764.6181,765.2026,1947.0
2021-11-01 10:30:00,798.56,799.04,798.33,798.72,4042.0,765.2601,765.7201,765.0397,765.4135,4042.0
2021-11-01 10:35:00,797.74,798.0,797.37,798.0,4051.0,764.4743,764.7235,764.1198,764.7235,4051.0
2021-11-01 10:40:00,797.97,798.93,797.84,798.32,2349.0,764.6947,765.6147,764.5702,765.0302,2349.0
2021-11-01 10:45:00,798.13,799.76,798.13,799.4,610.0,764.8481,766.4101,764.8481,766.0651,610.0
2021-11-01 10:50:00,799.8,802.33,799.8,802.24,2819.0,766.4484,768.8729,766.4484,768.7867,2819.0
2021-11-01 10:55:00,801.82,802.61,801.44,802.24,3317.0,768.3842,769.1413,768.0201,768.7867,3317.0
2021-11-01 11:00:00,802.51,804.71,802.24,804.0,3675.0,769.0454,771.1537,768.7867,770.4733,3675.0
2021-11-01 11:05:00,805.12,806.3,804.92,804.92,3545.0,771.5466,772.6774,771.3549,771.3549,3545.0
2021-11-01 11:10:00,805.16,805.68,804.58,805.08,2628.0,771.5849,772.0832,771.0291,771.5083,2628.0
2021-11-01 11:15:00,804.96,805.68,804.64,805.28,3503.0,771.3933,772.0832,771.0866,771.6999,3503.0
2021-11-01 11:20:00,804.97,806.04,804.97,805.85,2038.0,771.4029,772.4282,771.4029,772.2462,2038.0
2021-11-01 11:25:00,804.96,806.0,804.96,805.66,1249.0,771.3933,772.3899,771.3933,772.0641,1249.0
2021-11-01 11:30:00,805.59,805.59,804.54,805.25,3571.0,771.997,771.997,770.9908,771.6712,3571.0
2021-11-01 11:35:00,804.99,805.55,804.85,805.03,1067.0,771.422,771.9587,771.2879,771.4603,1067.0
2021-11-01 11:40:00,804.73,805.58,804.7,805.58,1600.0,771.1729,771.9874,771.1441,771.9874,1600.0
2021-11-01 11:45:00,804.8,805.79,804.34,805.79,3672.0,771.2399,772.1887,770.7991,772.1887,3672.0
2021-11-01 11:50:00,806.15,806.46,805.35,805.35,1941.0,772.5336,772.8307,771.767,771.767,1941.0
2021-11-01 11:55:00,806.16,806.64,806.12,806.13,1822.0,772.5432,773.0032,772.5049,772.5145,1822.0
2021-11-01 12:00:00,806.05,806.23,805.61,806.15,1100.0,772.4378,772.6103,772.0162,772.5336,1100.0
2021-11-01 12:05:00,806.66,807.24,806.43,806.6,2950.0,773.0224,773.5782,772.802,772.9649,2950.0
2021-11-01 12:10:00,805.81,806.72,805.76,806.61,1047.0,772.2078,773.0799,772.1599,772.9745,1047.0
2021-11-01 12:15:00,806.0,806.59,805.75,806.59,619.0,772.3899,772.9553,772.1503,772.9553,619.0
2021-11-01 12:20:00,806.3,806.92,806.3,806.92,2041.0,772.6774,773.2715,772.6774,773.2715,2041.0
2021-11-01 12:25:00,806.64,806.86,805.79,806.0,4736.0,773.0032,773.214,772.1887,772.3899,4736.0
2021-11-01 12:30:00,807.24,808.0,807.0,807.0,7148.0,773.5782,774.3065,773.3482,773.3482,7148.0
2021-11-01 12:35:00,807.31,807.31,806.7,806.7,1820.0,773.6453,773.6453,773.0607,773.0607,1820.0
2021-11-01 12:40:00,806.03,806.26,805.9,805.9,780.0,772.4186,772.6391,772.2941,772.2941,780.0
2021-11-01 12:45:00,805.93,806.22,805.76,806.22,701.0,772.3228,772.6007,772.1599,772.6007,701.0
2021-11-01 12:50:00,806.75,807.0,806.57,806.71,1025.0,773.1086,773.3482,772.9361,773.0703,1025.0
2021-11-01 12:55:00,806.95,807.23,806.95,807.12,600.0,773.3003,773.5686,773.3003,773.4632,600.0
2021-11-01 13:00:00,807.32,807.5,807.16,807.29,1826.0,773.6549,773.8273,773.5015,773.6261,1826.0
2021-11-01 13:05:00,807.11,807.59,807.1,807.31,1975.0,773.4536,773.9136,773.444,773.6453,1975.0
2021-11-01 13:10:00,806.8,806.8,806.06,806.5,1821.0,773.1565,773.1565,772.4474,772.869,1821.0
2021-11-01 13:15:00,807.12,807.29,806.73,806.92,771.0,773.4632,773.6261,773.0895,773.2715,771.0
2021-11-01 13:20:00,806.42,806.85,805.18,805.67,2236.0,772.7924,773.2045,771.6041,772.0737,2236.0
2021-11-01 13:25:00,805.28,805.54,805.28,805.54,400.0,771.6999,771.9491,771.6999,771.9491,400.0
2021-11-01 13:30:00,805.89,806.67,805.88,806.67,1315.0,772.2845,773.032,772.2749,773.032,1315.0
2021-11-01 13:35:00,807.17,807.62,806.94,807.16,1946.0,773.5111,773.9423,773.2907,773.5015,1946.0
2021-11-01 13:40:00,806.92,807.74,806.16,806.59,4878.0,773.2715,774.0573,772.5432,772.9553,4878.0
2021-11-01 13:45:00,806.55,806.55,806.38,806.38,200.0,772.917,772.917,772.7541,772.7541,200.0
2021-11-01 13:50:00,806.69,807.23,806.64,806.65,300.0,773.0511,773.5686,773.0032,773.0128,300.0
2021-11-01 13:55:00,807.21,807.21,806.9,806.9,250.0,773.5494,773.5494,773.2524,773.2524,250.0
2021-11-01 14:00:00,807.27,807.27,805.9,805.9,4137.0,773.6069,773.6069,772.2941,772.2941,4137.0
2021-11-01 14:05:00,806.02,806.26,805.7,805.95,1802.0,772.4091,772.6391,772.1024,772.342,1802.0
2021-11-01 14:10:00,805.96,806.22,805.0,805.38,2000.0,772.3516,772.6007,771.4316,771.7958,2000.0
2021-11-01 14:15:00,804.41,804.41,803.14,803.14,1200.0,770.8662,770.8662,769.6492,769.6492,1200.0
2021-11-01 14:20:00,803.69,805.0,803.69,804.82,2935.0,770.1762,771.4316,770.1762,771.2591,2935.0
2021-11-01 14:25:00,804.19,804.39,804.04,804.06,601.0,770.6554,770.847,770.5116,770.5308,601.0
2021-11-01 14:30:00,804.32,804.92,804.16,804.82,1004.0,770.78,771.3549,770.6266,771.2591,1004.0
2021-11-01 14:35:00,805.3,805.35,804.54,804.63,1300.0,771.7191,771.767,770.9908,771.077,1300.0
2021-11-01 14:40:00,804.48,805.74,804.47,805.67,2000.0,770.9333,772.1407,770.9237,772.0737,2000.0
2021-11-01 14:45:00,805.57,805.79,805.3,805.79,1175.0,771.9778,772.1887,771.7191,772.1887,1175.0
2021-11-01 14:50:00,805.81,806.32,805.3,805.57,3229.0,772.2078,772.6966,771.7191,771.9778,3229.0
2021-11-01 14:55:00,805.44,805.76,805.41,805.59,1897.0,771.8533,772.1599,771.8245,771.997,1897.0
2021-11-01 15:00:00,805.39,805.39,804.75,805.28,2300.0,771.8053,771.8053,771.192,771.6999,2300.0
2021-11-01 15:05:00,805.31,805.43,805.01,805.01,1051.0,771.7287,771.8437,771.4412,771.4412,1051.0
2021-11-01 15:10:00,805.03,805.42,804.79,805.14,2477.0,771.4603,771.8341,771.2304,771.5658,2477.0
2021-11-01 15:15:00,804.93,805.01,804.14,804.42,900.0,771.3645,771.4412,770.6075,770.8758,900.0
2021-11-01 15:20:00,804.32,804.91,804.08,804.85,4315.0,770.78,771.3454,770.55,771.2879,4315.0
2021-11-01 15:25:00,804.57,804.87,804.28,804.28,2098.0,771.0195,771.307,770.7416,770.7416,2098.0
2021-11-01 15:30:00,804.42,805.36,804.36,805.05,1732.0,770.8758,771.7766,770.8183,771.4795,1732.0
2021-11-01 15:35:00,805.32,805.32,804.45,804.45,1552.0,771.7383,771.7383,770.9045,770.9045,1552.0
2021-11-01 15:40:00,804.72,805.0,804.33,804.92,4997.0,771.1633,771.4316,770.7895,771.3549,4997.0
2021-11-01 15:45:00,805.08,805.45,804.83,804.97,4500.0,771.5083,771.8628,771.2687,771.4029,4500.0
2021-11-01 15:50:00,805.29,806.27,805.11,805.9,12534.0,771.7095,772.6486,771.537,772.2941,12534.0
2021-11-01 15:55:00,805.59,807.44,805.51,807.42,18448.0,771.997,773.7699,771.9203,773.7507,18448.0
2021-11-02 09:30:00,812.32,813.61,811.42,813.04,21217.0,780.4535,781.6929,779.5889,781.1453,21217.0
2021-11-02 09:35:00,813.73,815.0,812.64,815.0,3728.0,781.8082,783.0284,780.761,783.0284,3728.0
2021-11-02 09:40:00,814.98,815.12,813.41,813.49,5801.0,783.0092,783.1437,781.5008,781.5777,5801.0
2021-11-02 09:45:00,814.05,815.6,813.44,815.36,2443.0,782.1157,783.6049,781.5296,783.3743,2443.0
2021-11-02 09:50:00,815.59,816.96,815.59,816.72,4692.0,783.5953,784.9115,783.5953,784.6809,4692.0
2021-11-02 09:55:00,816.63,816.64,815.01,816.26,3768.0,784.5945,784.6041,783.038,784.239,3768.0
2021-11-02 10:00:00,816.24,817.0,815.84,816.28,6515.0,784.2198,784.95,783.8355,784.2582,6515.0
2021-11-02 10:05:00,816.02,816.12,813.89,813.89,6424.0,784.0084,784.1045,781.962,781.962,6424.0
2021-11-02 10:10:00,813.52,814.5,812.08,812.37,4337.0,781.6065,782.548,780.223,780.5016,4337.0
2021-11-02 10:15:00,812.48,813.76,812.04,813.11,5059.0,780.6073,781.8371,780.1845,781.2126,5059.0
2021-11-02 10:20:00,813.52,815.5,813.52,815.12,2438.0,781.6065,783.5088,781.6065,783.1437,2438.0
2021-11-02 10:25:00,815.67,816.05,815.57,816.0,2637.0,783.6721,784.0372,783.5761,783.9892,2637.0
2021-11-02 10:30:00,816.36,816.65,815.31,816.22,3227.0,784.3351,784.6137,783.3263,784.2006,3227.0
2021-11-02 10:35:00,816.32,817.01,815.76,816.87,5386.0,784.2966,784.9596,783.7586,784.8251,5386.0
2021-11-02 10:40:00,816.88,817.35,816.08,816.65,5646.0,784.8347,785.2862,784.066,784.6137,5646.0
2021-11-02 10:45:00,816.95,816.95,816.17,816.18,1200.0,784.9019,784.9019,784.1525,784.1621,1200.0
2021-11-02 10:50:00,817.04,817.12,816.25,816.27,1966.0,784.9884,785.0652,784.2294,784.2486,1966.0
2021-11-02 10:55:00,816.59,816.84,816.58,816.79,971.0,784.556,784.7962,784.5464,784.7482,971.0
2021-11-02 11:00:00,817.29,817.69,816.58,816.58,1867.0,785.2286,785.6129,784.5464,784.5464,1867.0
2021-11-02 11:05:00,816.69,816.78,816.0,816.0,3550.0,784.6521,784.7386,783.9892,783.9892,3550.0
2021-11-02 11:10:00,816.39,817.39,816.39,816.8,3306.0,784.3639,785.3247,784.3639,784.7578,3306.0
2021-11-02 11:15:00,816.96,816.96,816.52,816.95,822.0,784.9115,784.9115,784.4888,784.9019,822.0
2021-11-02 11:20:00,817.15,817.43,816.28,816.28,2783.0,785.0941,785.3631,784.2582,784.2582,2783.0
2021-11-02 11:25:00,816.01,816.26,815.76,816.19,3900.0,783.9988,784.239,783.7586,784.1717,3900.0
2021-11-02 11:30:00,816.33,816.88,815.92,816.06,3665.0,784.3062,784.8347,783.9123,784.0468,3665.0
2021-11-02 11:35:00,815.6,815.84,815.3,815.41,3039.0,783.6049,783.8355,783.3166,783.4223,3039.0
2021-11-02 11:40:00,815.29,816.24,815.2,816.24,1252.0,783.307,784.2198,783.2206,784.2198,1252.0
2021-11-02 11:45:00,817.0,817.0,816.3,816.3,2644.0,784.95,784.95,784.2774,784.2774,2644.0
2021-11-02 11:50:00,816.26,816.46,815.6,816.02,2946.0,784.239,784.4311,783.6049,784.0084,2946.0
2021-11-02 11:55:00,816.04,816.05,815.58,815.91,1300.0,784.0276,784.0372,783.5857,783.9027,1300.0
2021-11-02 12:00:00,816.01,816.21,814.54,814.54,2300.0,783.9988,784.1909,782.5865,782.5865,2300.0
2021-11-02 12:05:00,814.56,815.29,814.56,814.86,2664.0,782.6057,783.307,782.6057,782.8939,2664.0
2021-11-02 12:10:00,814.59,816.64,814.38,816.23,4671.0,782.6345,784.6041,782.4327,784.2102,4671.0
2021-11-02 12:15:00,816.1,816.1,815.44,815.89,2281.0,784.0853,784.0853,783.4512,783.8835,2281.0
2021-11-02 12:20:00,816.0,816.29,816.0,816.12,860.0,783.9892,784.2678,783.9892,784.1045,860.0
2021-11-02 12:25:00,816.15,816.72,816.15,816.72,1285.0,784.1333,784.6809,784.1333,784.6809,1285.0
2021-11-02 12:30:00,815.95,816.72,815.95,816.34,3773.0,783.9411,784.6809,783.9411,784.3158,3773.0
2021-11-02 12:35:00,816.17,816.17,815.41,815.41,300.0,784.1525,784.1525,783.4223,783.4223,300.0
2021-11-02 12:40:00,815.37,815.97,815.15,815.94,1731.0,783.3839,783.9604,783.1725,783.9315,1731.0
2021-11-02 12:45:00,815.51,816.15,815.5,815.74,1306.0,783.5184,784.1333,783.5088,783.7394,1306.0
2021-11-02 12:50:00,815.64,816.04,815.64,815.92,600.0,783.6433,784.0276,783.6433,783.9123,600.0
2021-11-02 12:55:00,815.84,816.27,815.83,815.85,301.0,783.8355,784.2486,783.8259,783.8451,301.0
2021-11-02 13:00:00,815.88,816.25,815.3,815.75,2200.0,783.8739,784.2294,783.3166,783.749,2200.0
2021-11-02 13:05:00,815.7,815.7,815.0,815.0,628.0,783.701,783.701,783.0284,783.0284,628.0
2021-11-02 13:10:00,814.83,814.83,814.37,814.37,900.0,782.8651,782.8651,782.4231,782.4231,900.0
2021-11-02 13:15:00,814.24,814.63,814.2,814.63,300.0,782.2982,782.6729,782.2598,782.6729,300.0
2021-11-02 13:20:00,814.1,814.24,814.0,814.23,1206.0,782.1637,782.2982,782.0676,782.2886,1206.0
2021-11-02 13:25:00,814.15,814.15,813.11,813.19,1000.0,782.2118,782.2118,781.2126,781.2894,1000.0
2021-11-02 13:30:00,813.01,813.62,813.0,813.07,975.0,781.1165,781.7026,781.1069,781.1741,975.0
2021-11-02 13:35:00,813.0,814.02,812.96,814.01,600.0,781.1069,782.0869,781.0684,782.0773,600.0
2021-11-02 13:40:00,813.41,814.55,813.4,814.55,257.0,781.5008,782.5961,781.4912,782.5961,257.0
2021-11-02 13:45:00,815.01,815.01,814.47,814.55,492.0,783.038,783.038,782.5192,782.5961,492.0
2021-11-02 13:50:00,814.93,815.13,814.76,814.76,1200.0,782.9612,783.1533,782.7978,782.7978,1200.0
2021-11-02 13:55:00,814.45,814.45,813.99,814.2,825.0,782.5,782.5,782.058,782.2598,825.0
2021-11-02 14:00:00,814.34,814.34,814.11,814.14,600.0,782.3943,782.3943,782.1733,782.2022,600.0
2021-11-02 14:05:00,813.87,813.95,813.45,813.95,687.0,781.9427,782.0196,781.5392,782.0196,687.0
2021-11-02 14:10:00,813.95,813.95,813.95,813.95,0.0,782.0196,782.0196,782.0196,782.0196,0.0
2021-11-02 14:15:00,813.95,813.95,813.95,813.95,0.0,782.0196,782.0196,782.0196,782.0196,0.0
2021-11-02 14:20:00,813.62,813.62,813.26,813.26,933.0,781.7026,781.7026,781.3567,781.3567,933.0
2021-11-02 14:25:00,813.26,813.26,813.26,813.26,0.0,781.3567,781.3567,781.3567,781.3567,0.0
2021-11-02 14:30:00,813.5,813.54,813.09,813.1,2378.0,781.5873,781.6257,781.1933,781.2029,2378.0
2021-11-02 14:35:00,813.5,813.62,812.87,812.88,965.0,781.5873,781.7026,780.982,780.9916,965.0
2021-11-02 14:40:00,813.85,814.0,813.75,813.92,1209.0,781.9235,782.0676,781.8275,781.9908,1209.0
2021-11-02 14:45:00,813.88,814.44,813.75,813.75,894.0,781.9524,782.4904,781.8275,781.8275,894.0
2021-11-02 14:50:00,814.08,814.69,814.06,814.36,1300.0,782.1445,782.7306,782.1253,782.4135,1300.0
2021-11-02 14:55:00,814.17,814.47,814.05,814.4,900.0,782.231,782.5192,782.1157,782.452,900.0
2021-11-02 15:00:00,814.8,815.1,814.68,814.8,1300.0,782.8363,783.1245,782.721,782.8363,1300.0
2021-11-02 15:05:00,814.8,814.8,814.8,814.8,0.0,782.8363,782.8363,782.8363,782.8363,0.0
2021-11-02 15:10:00,814.92,814.92,813.87,813.92,1900.0,782.9516,782.9516,781.9427,781.9908,1900.0
2021-11-02 15:15:00,813.5,813.92,813.0,813.0,1670.0,781.5873,781.9908,781.1069,781.1069,1670.0
2021-11-02 15:20:00,813.07,813.68,813.06,813.35,1276.0,781.1741,781.7602,781.1645,781.4431,1276.0
2021-11-02 15:25:00,813.23,813.8,812.75,813.76,2154.0,781.3278,781.8755,780.8667,781.8371,2154.0
2021-11-02 15:30:00,813.63,814.06,813.1,813.87,4639.0,781.7122,782.1253,781.2029,781.9427,4639.0
2021-11-02 15:35:00,813.78,813.83,813.36,813.36,1899.0,781.8563,781.9043,781.4527,781.4527,1899.0
2021-11-02 15:40:00,813.21,813.96,813.14,813.18,2354.0,781.3086,782.0292,781.2414,781.2798,2354.0
2021-11-02 15:45:00,813.7,814.0,812.55,812.94,8997.0,781.7794,782.0676,780.6745,781.0492,8997.0
2021-11-02 15:50:00,812.56,813.17,811.29,812.33,9845.0,780.6841,781.2702,779.464,780.4632,9845.0
2021-11-02 15:55:00,811.79,812.33,811.44,812.02,21927.0,779.9443,780.4632,779.6081,780.1653,21927.0
2021-11-03 09:30:00,818.4,818.89,814.57,815.5,16278.0,786.295,786.7658,782.6153,783.5088,16278.0
2021-11-03 09:35:00,816.38,816.8,814.87,815.01,6550.0,784.3543,784.7578,782.9035,783.038,6550.0
2021-11-03 09:40:00,814.91,815.76,814.06,814.06,9407.0,782.9419,783.7586,782.1253,782.1253,9407.0
2021-11-03 09:45:00,813.76,814.99,813.2,813.51,5275.0,781.8371,783.0188,781.299,781.5969,5275.0
2021-11-03 09:50:00,814.32,814.69,812.9,813.36,2572.0,782.3751,782.7306,781.0108,781.4527,2572.0
2021-11-03 09:55:00,813.85,813.85,812.48,812.54,2283.0,781.9235,781.9235,780.6073,780.6649,2283.0
2021-11-03 10:00:00,812.42,812.88,811.7,811.91,3405.0,780.5496,780.9916,779.8579,780.0596,3405.0
2021-11-03 10:05:00,811.54,812.76,810.9,811.52,3266.0,779.7041,780.8763,779.0893,779.6849,3266.0
2021-11-03 10:10:00,811.84,811.84,810.72,811.03,2366.0,779.9924,779.9924,778.9163,779.2142,2366.0
2021-11-03 10:15:00,810.87,811.18,810.84,810.85,808.0,779.0604,779.3583,779.0316,779.0412,808.0
2021-11-03 10:20:00,810.71,811.84,810.71,811.84,1500.0,778.9067,779.9924,778.9067,779.9924,1500.0
2021-11-03 10:25:00,811.93,812.41,810.88,810.88,2450.0,780.0788,780.54,779.07,779.07,2450.0
2021-11-03 10:30:00,811.2,811.57,810.48,811.19,3514.0,779.3775,779.733,778.6857,779.3679,3514.0
2021-11-03 10:35:00,811.69,812.8,811.62,812.21,4057.0,779.8483,780.9147,779.781,780.3479,4057.0
2021-11-03 10:40:00,812.2,812.5,811.29,812.5,1085.0,780.3383,780.6265,779.464,780.6265,1085.0
2021-11-03 10:45:00,812.53,814.21,812.53,813.5,2144.0,780.6553,782.2694,780.6553,781.5873,2144.0
2021-11-03 10:50:00,813.52,814.36,813.49,814.29,500.0,781.6065,782.4135,781.5777,782.3463,500.0
2021-11-03 10:55:00,814.02,814.48,813.77,814.29,600.0,782.0869,782.5288,781.8467,782.3463,600.0
2021-11-03 11:00:00,814.49,814.7,813.85,814.35,1420.0,782.5384,782.7402,781.9235,782.4039,1420.0
2021-11-03 11:05:00,814.4,814.62,813.76,813.76,1175.0,782.452,782.6633,781.8371,781.8371,1175.0
2021-11-03 11:10:00,813.53,814.5,813.42,814.42,1254.0,781.6161,782.548,781.5104,782.4712,1254.0
2021-11-03 11:15:00,814.65,815.21,814.24,815.21,884.0,782.6921,783.2302,782.2982,783.2302,884.0
2021-11-03 11:20:00,815.45,815.7,815.29,815.29,525.0,783.4608,783.701,783.307,783.307,525.0
2021-11-03 11:25:00,815.29,816.36,815.29,816.36,691.0,783.307,784.3351,783.307,784.3351,691.0
2021-11-03 11:30:00,815.9,815.9,815.04,815.32,1202.0,783.8931,783.8931,783.0668,783.3359,1202.0
2021-11-03 11:35:00,815.92,816.0,815.51,815.51,600.0,783.9123,783.9892,783.5184,783.5184,600.0
2021-11-03 11:40:00,815.82,815.82,815.82,815.82,100.0,783.8162,783.8162,783.8162,783.8162,100.0
2021-11-03 11:45:00,816.06,817.29,816.06,817.22,1963.0,784.0468,785.2286,784.0468,785.1613,1963.0
2021-11-03 11:50:00,817.0,817.01,816.63,816.75,865.0,784.95,784.9596,784.5945,784.7098,865.0
2021-11-03 11:55:00,817.2,817.22,817.2,817.22,250.0,785.1421,785.1613,785.1421,785.1613,250.0
2021-11-03 12:00:00,816.97,817.75,816.97,817.0,1000.0,784.9211,785.6705,784.9211,784.95,1000.0
2021-11-03 12:05:00,817.0,818.0,817.0,817.32,1426.0,784.95,785.9107,784.95,785.2574,1426.0
2021-11-03 12:10:00,817.15,817.2,817.08,817.08,714.0,785.0941,785.1421,785.0268,785.0268,714.0
2021-11-03 12:15:00,817.08,817.39,816.83,816.9,1964.0,785.0268,785.3247,784.7866,784.8539,1964.0
2021-11-03 12:20:00,816.8,817.07,816.58,816.75,934.0,784.7578,785.0172,784.5464,784.7098,934.0
2021-11-03 12:25:00,816.91,817.2,816.91,817.2,250.0,784.8635,785.1421,784.8635,785.1421,250.0
2021-11-03 12:30:00,817.05,819.14,817.05,819.14,15313.0,784.998,787.006,784.998,787.006,15313.0
2021-11-03 12:35:00,819.09,819.24,819.09,819.21,567.0,786.958,787.1021,786.958,787.0733,567.0
2021-11-03 12:40:00,819.15,819.27,818.33,818.33,1510.0,787.0156,787.1309,786.2278,786.2278,1510.0
2021-11-03 12:45:00,819.19,819.19,818.9,818.9,414.0,787.054,787.054,786.7754,786.7754,414.0
2021-11-03 12:50:00,819.02,819.13,819.01,819.03,600.0,786.8907,786.9964,786.8811,786.9003,600.0
2021-11-03 12:55:00,819.04,820.96,819.04,820.96,4268.0,786.9099,788.7546,786.9099,788.7546,4268.0
2021-11-03 13:00:00,820.52,820.86,820.18,820.86,1325.0,788.3319,788.6585,788.0052,788.6585,1325.0
2021-11-03 13:05:00,820.8,821.01,820.5,821.01,1357.0,788.6009,788.8026,788.3127,788.8026,1357.0
2021-11-03 13:10:00,820.5,820.87,820.5,820.87,200.0,788.3127,788.6681,788.3127,788.6681,200.0
2021-11-03 13:15:00,820.38,820.38,820.38,820.38,140.0,788.1974,788.1974,788.1974,788.1974,140.0
2021-11-03 13:20:00,820.21,820.22,820.21,820.21,109.0,788.034,788.0436,788.034,788.034,109.0
2021-11-03 13:25:00,820.83,821.9,820.72,821.9,901.0,788.6297,789.6577,788.524,789.6577,901.0
2021-11-03 13:30:00,821.9,822.58,821.9,822.13,3507.0,789.6577,790.3111,789.6577,789.8787,3507.0
2021-11-03 13:35:00,822.15,822.19,821.77,821.77,525.0,789.8979,789.9364,789.5328,789.5328,525.0
2021-11-03 13:40:00,822.12,822.3,821.87,822.23,2290.0,789.8691,790.042,789.6289,789.9748,2290.0
2021-11-03 13:45:00,822.34,822.34,821.1,821.1,300.0,790.0805,790.0805,788.8891,788.8891,300.0
2021-11-03 13:50:00,821.97,822.88,821.96,822.88,1159.0,789.725,790.5993,789.7154,790.5993,1159.0
2021-11-03 13:55:00,821.75,821.99,821.63,821.98,2256.0,789.5136,789.7442,789.3983,789.7346,2256.0
2021-11-03 14:00:00,821.71,825.99,821.32,825.99,3736.0,789.4752,793.5873,789.1005,793.5873,3736.0
2021-11-03 14:05:00,826.36,826.36,824.75,825.45,3609.0,793.9428,793.9428,792.3959,793.0685,3609.0
2021-11-03 14:10:00,825.58,825.58,823.76,824.01,2246.0,793.1934,793.1934,791.4448,791.685,2246.0
2021-11-03 14:15:00,824.37,824.9,823.54,824.9,1917.0,792.0308,792.54,791.2334,792.54,1917.0
2021-11-03 14:20:00,824.0,824.91,823.13,824.91,2737.0,791.6754,792.5497,790.8395,792.5497,2737.0
2021-11-03 14:25:00,825.37,825.37,823.33,823.82,1530.0,792.9916,792.9916,791.0316,791.5024,1530.0
2021-11-03 14:30:00,824.38,824.84,822.81,823.69,1850.0,792.0404,792.4824,790.532,791.3775,1850.0
2021-11-03 14:35:00,824.0,824.35,822.52,824.35,1395.0,791.6754,792.0116,790.2534,792.0116,1395.0
2021-11-03 14:40:00,824.04,825.94,824.04,825.93,1913.0,791.7138,793.5392,791.7138,793.5296,1913.0
2021-11-03 14:45:00,825.68,827.15,825.46,827.04,5707.0,793.2894,794.7018,793.0781,794.5961,5707.0
2021-11-03 14:50:00,827.89,829.5,827.7,829.5,3689.0,795.4128,796.9596,795.2302,796.9596,3689.0
2021-11-03 14:55:00,828.86,829.63,828.52,829.12,3011.0,796.3447,797.0845,796.018,796.5945,3011.0
2021-11-03 15:00:00,828.78,829.5,828.56,828.86,2470.0,796.2678,796.9596,796.0565,796.3447,2470.0
2021-11-03 15:05:00,828.43,829.52,828.43,829.51,1400.0,795.9316,796.9788,795.9316,796.9692,1400.0
2021-11-03 15:10:00,829.45,829.45,828.51,828.86,789.0,796.9116,796.9116,796.0084,796.3447,789.0
2021-11-03 15:15:00,828.93,829.68,828.59,829.19,6520.0,796.412,797.1325,796.0853,796.6618,6520.0
2021-11-03 15:20:00,829.55,831.59,829.55,830.98,7842.0,797.0076,798.9676,797.0076,798.3815,7842.0
2021-11-03 15:25:00,831.1,831.1,829.1,829.92,2515.0,798.4968,798.4968,796.5753,797.3631,2515.0
2021-11-03 15:30:00,830.17,830.45,828.59,828.91,5415.0,797.6033,797.8723,796.0853,796.3927,5415.0
2021-11-03 15:35:00,828.46,829.11,827.81,828.47,3814.0,795.9604,796.5849,795.3359,795.97,3814.0
2021-11-03 15:40:00,828.55,829.32,828.55,828.84,3097.0,796.0469,796.7867,796.0469,796.3255,3097.0
2021-11-03 15:45:00,829.38,829.61,829.0,829.09,2320.0,796.8443,797.0653,796.4792,796.5657,2320.0
2021-11-03 15:50:00,829.21,829.26,828.0,828.57,6853.0,796.681,796.729,795.5184,796.0661,6853.0
2021-11-03 15:55:00,828.88,831.03,828.69,830.02,30231.0,796.3639,798.4296,796.1814,797.4592,30231.0
2021-11-04 09:30:00,831.64,832.91,829.6,830.96,25514.0,799.0156,800.2358,797.0557,798.3623,25514.0
2021-11-04 09:35:00,830.88,830.96,829.76,830.32,6002.0,798.2855,798.3623,797.2094,797.7474,6002.0
2021-11-04 09:40:00,830.96,833.68,830.57,833.68,6331.0,798.3623,800.9756,797.9876,800.9756,6331.0
2021-11-04 09:45:00,833.36,834.14,833.09,833.95,1285.0,800.6682,801.4176,800.4088,801.235,1285.0
2021-11-04 09:50:00,833.63,835.33,833.63,834.4,4807.0,800.9276,802.5609,800.9276,801.6674,4807.0
2021-11-04 09:55:00,834.32,836.14,834.31,836.13,4006.0,801.5905,803.3391,801.5809,803.3295,4006.0
2021-11-04 10:00:00,836.32,837.04,835.12,836.88,7204.0,803.5121,804.2038,802.3591,804.0501,7204.0
2021-11-04 10:05:00,836.95,838.48,836.95,837.51,2839.0,804.1173,805.5873,804.1173,804.6554,2839.0
2021-11-04 10:10:00,837.67,838.66,837.6,838.66,4896.0,804.8091,805.7603,804.7418,805.7603,4896.0
2021-11-04 10:15:00,838.86,839.89,838.24,839.66,5370.0,805.9524,806.942,805.3567,806.721,5370.0
2021-11-04 10:20:00,839.84,840.9,839.4,840.83,7995.0,806.894,807.9124,806.4712,807.8451,7995.0
2021-11-04 10:25:00,840.73,842.16,840.4,842.16,7045.0,807.7491,809.123,807.432,809.123,7045.0
2021-11-04 10:30:00,842.15,844.0,841.89,843.58,7207.0,809.1133,810.8908,808.8635,810.4873,7207.0
2021-11-04 10:35:00,843.7,843.82,840.44,841.81,9979.0,810.6025,810.7178,807.4704,808.7867,9979.0
2021-11-04 10:40:00,841.76,842.64,840.52,841.26,3345.0,808.7386,809.5841,807.5473,808.2583,3345.0
2021-11-04 10:45:00,840.63,840.64,838.49,839.92,5456.0,807.653,807.6626,805.5969,806.9708,5456.0
2021-11-04 10:50:00,840.16,841.6,840.16,841.14,5439.0,807.2014,808.5849,807.2014,808.143,5439.0
2021-11-04 10:55:00,841.2,842.08,841.04,841.34,4247.0,808.2006,809.0461,808.0469,808.3351,4247.0
2021-11-04 11:00:00,841.11,841.15,839.86,840.32,4785.0,808.1141,808.1526,806.9132,807.3551,4785.0
2021-11-04 11:05:00,840.64,840.73,840.01,840.61,2175.0,807.6626,807.7491,807.0573,807.6338,2175.0
2021-11-04 11:10:00,840.8,842.39,840.8,842.19,3850.0,807.8163,809.3439,807.8163,809.1518,3850.0
2021-11-04 11:15:00,841.6,841.84,840.42,840.88,3524.0,808.5849,808.8155,807.4512,807.8932,3524.0
2021-11-04 11:20:00,840.52,841.04,839.7,839.76,6951.0,807.5473,808.0469,806.7595,806.8171,6951.0
2021-11-04 11:25:00,839.47,839.92,837.36,837.36,4540.0,806.5385,806.9708,804.5113,804.5113,4540.0
2021-11-04 11:30:00,837.04,837.68,836.48,837.03,4344.0,804.2038,804.8187,803.6658,804.1942,4344.0
2021-11-04 11:35:00,837.04,837.63,836.69,837.6,2219.0,804.2038,804.7707,803.8675,804.7418,2219.0
2021-11-04 11:40:00,837.84,837.84,836.4,836.75,3551.0,804.9724,804.9724,803.5889,803.9252,3551.0
2021-11-04 11:45:00,836.72,837.12,836.0,836.84,2800.0,803.8964,804.2807,803.2046,804.0117,2800.0
2021-11-04 11:50:00,836.67,837.44,836.67,837.4,1284.0,803.8483,804.5881,803.8483,804.5497,1284.0
2021-11-04 11:55:00,838.34,839.65,837.76,839.53,4853.0,805.4528,806.7114,804.8956,806.5961,4853.0
2021-11-04 12:00:00,839.68,839.68,838.88,839.26,2143.0,806.7402,806.7402,805.9716,806.3367,2143.0
2021-11-04 12:05:00,839.04,839.92,839.04,839.36,3730.0,806.1254,806.9708,806.1254,806.4328,3730.0
2021-11-04 12:10:00,839.51,840.03,839.2,839.28,7455.0,806.5769,807.0765,806.2791,806.3559,7455.0
2021-11-04 12:15:00,839.6,840.06,838.4,838.8,2310.0,806.6634,807.1053,805.5105,805.8948,2310.0
2021-11-04 12:20:00,838.64,838.88,837.76,838.0,5451.0,805.741,805.9716,804.8956,805.1261,5451.0
2021-11-04 12:25:00,837.77,838.38,837.72,837.72,3149.0,804.9052,805.4912,804.8571,804.8571,3149.0
2021-11-04 12:30:00,837.57,837.84,836.15,836.35,23390.0,804.713,804.9724,803.3487,803.5409,23390.0
2021-11-04 12:35:00,836.84,838.0,836.75,838.0,650.0,804.0117,805.1261,803.9252,805.1261,650.0
2021-11-04 12:40:00,837.84,839.14,837.6,839.14,1007.0,804.9724,806.2214,804.7418,806.2214,1007.0
2021-11-04 12:45:00,839.69,840.76,839.69,840.67,1282.0,806.7499,807.7779,806.7499,807.6914,1282.0
2021-11-04 12:50:00,840.84,842.5,839.74,842.37,15019.0,807.8547,809.4496,806.7979,809.3247,15019.0
2021-11-04 12:55:00,842.93,846.62,842.2,846.62,48448.0,809.8628,813.408,809.1614,813.408,48448.0
2021-11-04 13:00:00,846.05,850.5,846.0,846.83,41477.0,812.8604,817.1358,812.8123,813.6098,41477.0
2021-11-04 13:05:00,846.81,847.26,845.8,846.45,2537.0,813.5905,814.0229,812.6202,813.2447,2537.0
2021-11-04 13:10:00,846.12,847.24,845.71,846.95,3207.0,812.9276,814.0037,812.5337,813.725,3207.0
2021-11-04 13:15:00,846.01,846.92,845.96,846.08,2118.0,812.8219,813.6962,812.7739,812.8892,2118.0
2021-11-04 13:20:00,846.16,846.16,844.97,845.82,2193.0,812.966,812.966,811.8227,812.6394,2193.0
2021-11-04 13:25:00,845.36,846.22,845.35,845.8,2000.0,812.1974,813.0237,812.1878,812.6202,2000.0
2021-11-04 13:30:00,845.07,846.09,845.07,845.29,9224.0,811.9188,812.8988,811.9188,812.1302,9224.0
2021-11-04 13:35:00,845.37,845.78,844.2,845.15,2841.0,812.207,812.6009,811.0829,811.9957,2841.0
2021-11-04 13:40:00,845.0,845.75,844.93,845.6,1200.0,811.8515,812.5721,811.7843,812.428,1200.0
2021-11-04 13:45:00,845.69,848.2,845.69,847.57,3721.0,812.5145,814.926,812.5145,814.3207,3721.0
2021-11-04 13:50:00,847.23,848.54,847.23,848.12,3754.0,813.9941,815.2527,813.9941,814.8492,3754.0
2021-11-04 13:55:00,847.86,848.08,847.32,847.36,3614.0,814.5994,814.8107,814.0805,814.119,3614.0
2021-11-04 14:00:00,847.4,847.4,846.56,846.56,1025.0,814.1574,814.1574,813.3503,813.3503,1025.0
2021-11-04 14:05:00,846.49,848.51,846.4,848.51,2329.0,813.2831,815.2239,813.1966,815.2239,2329.0
2021-11-04 14:10:00,848.48,848.63,848.0,848.3,2809.0,815.195,815.3391,814.7339,815.0221,2809.0
2021-11-04 14:15:00,848.13,848.95,847.83,848.52,7811.0,814.8588,815.6466,814.5705,815.2335,7811.0
2021-11-04 14:20:00,848.64,849.35,848.64,848.98,1300.0,815.3488,816.0309,815.3488,815.6754,1300.0
2021-11-04 14:25:00,849.2,851.17,849.18,850.99,6698.0,815.8868,817.7795,815.8676,817.6066,6698.0
2021-11-04 14:30:00,851.7,852.07,850.75,851.58,4134.0,818.2887,818.6442,817.376,818.1734,4134.0
2021-11-04 14:35:00,851.78,852.68,851.43,852.22,4504.0,818.3656,819.2303,818.0293,818.7883,4504.0
2021-11-04 14:40:00,852.2,853.0,851.94,852.26,3612.0,818.7691,819.5377,818.5193,818.8267,3612.0
2021-11-04 14:45:00,852.49,853.0,851.81,851.81,3887.0,819.0477,819.5377,818.3944,818.3944,3887.0
2021-11-04 14:50:00,852.17,853.15,852.01,852.6,6138.0,818.7403,819.6818,818.5866,819.1534,6138.0
2021-11-04 14:55:00,852.07,852.07,849.98,849.98,2600.0,818.6442,818.6442,816.6362,816.6362,2600.0
2021-11-04 15:00:00,849.26,850.3,848.79,849.17,3350.0,815.9444,816.9436,815.4929,815.858,3350.0
2021-11-04 15:05:00,849.54,850.52,847.72,849.63,4608.0,816.2134,817.155,814.4648,816.2999,4608.0
2021-11-04 15:10:00,849.31,850.68,849.03,850.47,3430.0,815.9925,817.3087,815.7235,817.107,3430.0
2021-11-04 15:15:00,850.76,850.87,850.0,850.46,2347.0,817.3856,817.4913,816.6554,817.0974,2347.0
2021-11-04 15:20:00,850.8,851.18,850.34,850.38,3347.0,817.424,817.7891,816.9821,817.0205,3347.0
2021-11-04 15:25:00,850.59,851.04,850.12,850.52,2090.0,817.2223,817.6546,816.7707,817.155,2090.0
2021-11-04 15:30:00,850.77,851.39,850.24,850.3,5388.0,817.3952,817.9909,816.886,816.9436,5388.0
2021-11-04 15:35:00,849.85,850.01,848.88,849.12,3151.0,816.5113,816.665,815.5793,815.8099,3151.0
2021-11-04 15:40:00,849.22,849.55,848.14,848.62,5116.0,815.906,816.2231,814.8684,815.3295,5116.0
2021-11-04 15:45:00,848.5,851.0,848.38,850.99,7085.0,815.2142,817.6162,815.099,817.6066,7085.0
2021-11-04 15:50:00,850.63,851.19,848.04,849.84,18959.0,817.2607,817.7987,814.7723,816.5017,18959.0
2021-11-04 15:55:00,849.91,850.45,848.4,850.25,54592.0,816.5689,817.0877,815.1182,816.8956,54592.0
2021-11-05 09:30:00,852.23,852.67,849.28,850.85,29519.0,818.7979,819.2207,815.9636,817.4721,29519.0
2021-11-05 09:35:00,851.36,854.4,851.33,853.99,7626.0,817.9621,820.8828,817.9332,820.4889,7626.0
2021-11-05 09:40:00,854.48,854.64,849.83,850.65,11480.0,820.9597,821.1134,816.4921,817.2799,11480.0
2021-11-05 09:45:00,850.45,850.62,847.52,847.88,7301.0,817.0877,817.2511,814.2727,814.6186,7301.0
2021-11-05 09:50:00,848.49,848.56,846.4,847.63,7857.0,815.2046,815.2719,813.1966,814.3784,7857.0
2021-11-05 09:55:00,848.2,850.0,846.57,849.9,4471.0,814.926,816.6554,813.36,816.5593,4471.0
2021-11-05 10:00:00,849.92,850.2,848.53,849.52,4597.0,816.5785,816.8476,815.2431,816.1942,4597.0
2021-11-05 10:05:00,848.69,850.0,848.0,848.28,3840.0,815.3968,816.6554,814.7339,815.0029,3840.0
2021-11-05 10:10:00,848.02,849.84,848.02,849.84,2495.0,814.7531,816.5017,814.7531,816.5017,2495.0
2021-11-05 10:15:00,849.84,850.97,849.28,850.86,9396.0,816.5017,817.5873,815.9636,817.4817,9396.0
2021-11-05 10:20:00,851.49,851.84,850.26,851.0,6773.0,818.087,818.4232,816.9052,817.6162,6773.0
2021-11-05 10:25:00,850.8,850.98,849.65,850.05,5259.0,817.424,817.597,816.3191,816.7034,5259.0
2021-11-05 10:30:00,849.9,850.3,848.0,848.0,3917.0,816.5593,816.9436,814.7339,814.7339,3917.0
2021-11-05 10:35:00,848.78,851.6,848.34,851.6,4616.0,815.4833,818.1926,815.0605,818.1926,4616.0
2021-11-05 10:40:00,851.39,851.75,850.26,850.8,1866.0,817.9909,818.3368,816.9052,817.424,1866.0
2021-11-05 10:45:00,851.04,851.37,850.16,850.16,5713.0,817.6546,817.9717,816.8091,816.8091,5713.0
2021-11-05 10:50:00,850.56,852.55,850.56,851.65,3025.0,817.1934,819.1054,817.1934,818.2407,3025.0
2021-11-05 10:55:00,851.13,852.72,851.04,852.39,3165.0,817.7411,819.2687,817.6546,818.9516,3165.0
2021-11-05 11:00:00,852.39,852.46,851.24,851.26,4689.0,818.9516,819.0189,817.8468,817.866,4689.0
2021-11-05 11:05:00,851.36,851.8,850.18,851.1,7211.0,817.9621,818.3848,816.8283,817.7122,7211.0
2021-11-05 11:10:00,851.67,852.9,851.14,852.82,3100.0,818.2599,819.4416,817.7507,819.3648,3100.0
2021-11-05 11:15:00,852.53,853.06,851.5,853.06,2617.0,819.0862,819.5954,818.0966,819.5954,2617.0
2021-11-05 11:20:00,852.96,853.93,852.78,853.8,3100.0,819.4993,820.4312,819.3263,820.3063,3100.0
2021-11-05 11:25:00,853.52,853.69,852.75,852.77,1713.0,820.0373,820.2006,819.2975,819.3167,1713.0
2021-11-05 11:30:00,852.64,853.12,851.89,851.9,3353.0,819.1918,819.653,818.4713,818.4809,3353.0
2021-11-05 11:35:00,851.9,852.7,851.54,852.7,3728.0,818.4809,819.2495,818.135,819.2495,3728.0
2021-11-05 11:40:00,853.17,853.17,852.3,852.67,1898.0,819.701,819.701,818.8652,819.2207,1898.0
2021-11-05 11:45:00,852.79,853.67,852.15,853.56,2038.0,819.336,820.1814,818.7211,820.0757,2038.0
2021-11-05 11:50:00,853.46,853.55,853.08,853.54,1265.0,819.9797,820.0661,819.6146,820.0565,1265.0
2021-11-05 11:55:00,853.55,853.94,853.12,853.94,1300.0,820.0661,820.4408,819.653,820.4408,1300.0
2021-11-05 12:00:00,853.69,854.16,853.1,853.14,2780.0,820.2006,820.6522,819.6338,819.6722,2780.0
2021-11-05 12:05:00,852.97,852.97,851.76,852.29,2632.0,819.5089,819.5089,818.3464,818.8556,2632.0
2021-11-05 12:10:00,852.37,852.37,851.64,852.11,600.0,818.9324,818.9324,818.2311,818.6826,600.0
2021-11-05 12:15:00,851.41,852.16,851.31,852.16,1834.0,818.0101,818.7307,817.914,818.7307,1834.0
2021-11-05 12:20:00,852.16,852.16,851.7,852.12,400.0,818.7307,818.7307,818.2887,818.6922,400.0
2021-11-05 12:25:00,851.63,851.92,850.26,850.31,862.0,818.2215,818.5001,816.9052,816.9532,862.0
2021-11-05 12:30:00,850.5,852.1,850.21,852.1,4956.0,817.1358,818.673,816.8572,818.673,4956.0
2021-11-05 12:35:00,852.28,852.29,851.43,851.51,5300.0,818.846,818.8556,818.0293,818.1062,5300.0
2021-11-05 12:40:00,852.27,852.27,852.25,852.25,200.0,818.8364,818.8364,818.8171,818.8171,200.0
2021-11-05 12:45:00,852.16,852.16,850.5,850.5,6133.0,818.7307,818.7307,817.1358,817.1358,6133.0
2021-11-05 12:50:00,850.12,850.12,848.01,848.81,5875.0,816.7707,816.7707,814.7435,815.5121,5875.0
2021-11-05 12:55:00,849.5,849.5,846.79,847.06,6189.0,816.175,816.175,813.5713,813.8307,6189.0
2021-11-05 13:00:00,847.43,847.78,845.58,847.78,5052.0,814.1862,814.5225,812.4088,814.5225,5052.0
2021-11-05 13:05:00,848.74,848.93,848.13,848.25,2101.0,815.4448,815.6274,814.8588,814.9741,2101.0
2021-11-05 13:10:00,847.24,847.24,846.8,847.13,470.0,814.0037,814.0037,813.5809,813.898,470.0
2021-11-05 13:15:00,847.02,847.02,846.54,846.97,1836.0,813.7923,813.7923,813.3311,813.7443,1836.0
2021-11-05 13:20:00,846.92,846.92,845.85,845.85,685.0,813.6962,813.6962,812.6682,812.6682,685.0
2021-11-05 13:25:00,845.56,845.56,841.63,841.63,9423.0,812.3896,812.3896,808.6137,808.6137,9423.0
2021-11-05 13:30:00,841.8,845.35,841.7,845.05,3352.0,808.7771,812.1878,808.681,811.8996,3352.0
2021-11-05 13:35:00,845.42,845.42,844.26,844.26,968.0,812.2551,812.2551,811.1406,811.1406,968.0
2021-11-05 13:40:00,845.32,846.72,845.32,846.72,500.0,812.159,813.5041,812.159,813.5041,500.0
2021-11-05 13:45:00,845.53,846.67,844.82,846.67,1572.0,812.3608,813.456,811.6786,813.456,1572.0
2021-11-05 13:50:00,847.48,847.48,847.07,847.26,750.0,814.2343,814.2343,813.8403,814.0229,750.0
2021-11-05 13:55:00,847.17,849.28,846.0,849.28,1482.0,813.9364,815.9636,812.8123,815.9636,1482.0
2021-11-05 14:00:00,848.91,849.0,848.56,848.56,496.0,815.6082,815.6946,815.2719,815.2719,496.0
2021-11-05 14:05:00,849.79,851.29,849.18,849.18,7922.0,816.4536,817.8948,815.8676,815.8676,7922.0
2021-11-05 14:10:00,849.5,849.51,848.53,849.09,2442.0,816.175,816.1846,815.2431,815.7811,2442.0
2021-11-05 14:15:00,849.25,849.39,848.18,848.25,1796.0,815.9348,816.0693,814.9068,814.9741,1796.0
2021-11-05 14:20:00,848.19,848.19,846.75,846.75,950.0,814.9164,814.9164,813.5329,813.5329,950.0
2021-11-05 14:25:00,846.61,847.85,846.34,847.85,910.0,813.3984,814.5897,813.139,814.5897,910.0
2021-11-05 14:30:00,848.15,848.15,847.86,847.86,300.0,814.878,814.878,814.5994,814.5994,300.0
2021-11-05 14:35:00,847.62,849.36,847.61,849.36,1350.0,814.3688,816.0405,814.3592,816.0405,1350.0
2021-11-05 14:40:00,849.17,849.17,847.44,849.01,2975.0,815.858,815.858,814.1958,815.7042,2975.0
2021-11-05 14:45:00,849.47,850.2,849.36,850.03,4168.0,816.1462,816.8476,816.0405,816.6842,4168.0
2021-11-05 14:50:00,849.31,850.05,849.22,849.73,1232.0,815.9925,816.7034,815.906,816.396,1232.0
2021-11-05 14:55:00,849.99,849.99,849.07,849.07,900.0,816.6458,816.6458,815.7619,815.7619,900.0
2021-11-05 15:00:00,847.75,847.75,846.19,846.83,2025.0,814.4937,814.4937,812.9949,813.6098,2025.0
2021-11-05 15:05:00,847.12,847.67,847.12,847.67,1100.0,813.8884,814.4168,813.8884,814.4168,1100.0
2021-11-05 15:10:00,848.01,848.03,847.13,847.73,2290.0,814.7435,814.7627,813.898,814.4745,2290.0
2021-11-05 15:15:00,847.03,847.85,847.03,847.07,1273.0,813.8019,814.5897,813.8019,813.8403,1273.0
2021-11-05 15:20:00,847.68,848.02,847.0,847.14,2042.0,814.4264,814.7531,813.7731,813.9076,2042.0
2021-11-05 15:25:00,847.6,848.34,847.49,847.89,1968.0,814.3496,815.0605,814.2439,814.6282,1968.0
2021-11-05 15:30:00,847.83,849.07,847.56,849.07,3671.0,814.5705,815.7619,814.3111,815.7619,3671.0
2021-11-05 15:35:00,849.2,849.89,849.03,849.63,2699.0,815.8868,816.5497,815.7235,816.2999,2699.0
2021-11-05 15:40:00,849.43,849.43,847.56,847.56,3492.0,816.1078,816.1078,814.3111,814.3111,3492.0
2021-11-05 15:45:00,847.5,848.14,846.14,846.45,6776.0,814.2535,814.8684,812.9468,813.2447,6776.0
2021-11-05 15:50:00,846.71,846.96,844.48,844.6,13466.0,813.4945,813.7347,811.3519,811.4672,13466.0
2021-11-05 15:55:00,844.99,847.93,844.47,847.92,26143.0,811.8419,814.6666,811.3423,814.657,26143.0
2021-11-08 09:30:00,855.51,856.73,853.0,853.79,28500.0,821.9493,823.1214,819.5377,820.2967,28500.0
2021-11-08 09:35:00,854.5,856.4,854.5,854.8,6189.0,820.9789,822.8043,820.9789,821.2671,6189.0
2021-11-08 09:40:00,855.15,855.28,852.32,852.6,17527.0,821.6034,821.7283,818.8844,819.1534,17527.0
2021-11-08 09:45:00,852.49,852.89,851.04,852.08,9037.0,819.0477,819.432,817.6546,818.6538,9037.0
2021-11-08 09:50:00,852.23,852.8,851.41,852.66,6182.0,818.7979,819.3456,818.0101,819.2111,6182.0
2021-11-08 09:55:00,852.35,852.35,851.35,851.93,1337.0,818.9132,818.9132,817.9524,818.5097,1337.0
2021-11-08 10:00:00,851.33,853.36,850.73,853.36,4442.0,817.9332,819.8836,817.3568,819.8836,4442.0
2021-11-08 10:05:00,853.92,855.55,853.21,853.21,3033.0,820.4216,821.9877,819.7395,819.7395,3033.0
2021-11-08 10:10:00,854.82,856.58,854.82,855.92,2049.0,821.2863,822.9773,821.2863,822.3432,2049.0
2021-11-08 10:15:00,855.84,856.95,854.79,855.4,2799.0,822.2663,823.3328,821.2575,821.8436,2799.0
2021-11-08 10:20:00,855.6,856.16,854.96,855.16,2906.0,822.0357,822.5738,821.4208,821.613,2906.0
2021-11-08 10:25:00,856.14,856.57,855.84,856.19,3043.0,822.5545,822.9677,822.2663,822.6026,3043.0
2021-11-08 10:30:00,855.63,856.14,854.77,855.12,1952.0,822.0645,822.5545,821.2383,821.5745,1952.0
2021-11-08 10:35:00,854.6,855.0,853.32,853.73,2553.0,821.0749,821.4593,819.8452,820.2391,2553.0
2021-11-08 10:40:00,853.23,854.32,852.66,853.2,6220.0,819.7587,820.8059,819.2111,819.7299,6220.0
2021-11-08 10:45:00,853.31,854.7,853.12,853.26,23811.0,819.8356,821.171,819.653,819.7875,23811.0
2021-11-08 10:50:00,853.16,853.23,852.0,852.75,2509.0,819.6914,819.7587,818.5769,819.2975,2509.0
2021-11-08 10:55:00,852.33,854.0,852.33,853.16,2417.0,818.894,820.4985,818.894,819.6914,2417.0
2021-11-08 11:00:00,852.97,853.44,851.95,853.25,6480.0,819.5089,819.9605,818.5289,819.7779,6480.0
2021-11-08 11:05:00,853.01,854.24,852.2,852.3,22619.0,819.5473,820.7291,818.7691,818.8652,22619.0
2021-11-08 11:10:00,853.14,853.14,850.7,850.71,5040.0,819.6722,819.6722,817.3279,817.3375,5040.0
2021-11-08 11:15:00,850.75,851.99,850.37,851.14,18543.0,817.376,818.5673,817.0109,817.7507,18543.0
2021-11-08 11:20:00,851.14,851.54,849.5,851.01,43669.0,817.7507,818.135,816.175,817.6258,43669.0
2021-11-08 11:25:00,851.04,852.16,851.04,851.99,2978.0,817.6546,818.7307,817.6546,818.5673,2978.0
2021-11-08 11:30:00,851.56,851.97,850.85,851.49,7971.0,818.1542,818.5481,817.4721,818.087,7971.0
2021-11-08 11:35:00,851.24,853.07,851.2,852.0,3625.0,817.8468,819.605,817.8083,818.5769,3625.0
2021-11-08 11:40:00,851.6,853.0,851.48,852.68,2997.0,818.1926,819.5377,818.0773,819.2303,2997.0
2021-11-08 11:45:00,851.55,851.57,851.26,851.56,10092.0,818.1446,818.1638,817.866,818.1542,10092.0
2021-11-08 11:50:00,850.93,852.36,850.93,851.8,900.0,817.5489,818.9228,817.5489,818.3848,900.0
2021-11-08 11:55:00,852.2,852.96,852.2,852.96,1410.0,818.7691,819.4993,818.7691,819.4993,1410.0
2021-11-08 12:00:00,853.25,854.0,852.28,853.35,7381.0,819.7779,820.4985,818.846,819.874,7381.0
2021-11-08 12:05:00,852.22,852.22,852.21,852.22,200.0,818.7883,818.7883,818.7787,818.7883,200.0
2021-11-08 12:10:00,852.66,853.29,852.21,852.22,2823.0,819.2111,819.8163,818.7787,818.7883,2823.0
2021-11-08 12:15:00,852.32,852.78,852.29,852.29,425.0,818.8844,819.3263,818.8556,818.8556,425.0
2021-11-08 12:20:00,853.16,853.16,853.16,853.16,100.0,819.6914,819.6914,819.6914,819.6914,100.0
2021-11-08 12:25:00,852.31,852.31,852.31,852.31,100.0,818.8748,818.8748,818.8748,818.8748,100.0
2021-11-08 12:30:00,851.85,851.85,850.24,850.24,600.0,818.4328,818.4328,816.886,816.886,600.0
2021-11-08 12:35:00,850.86,850.86,849.51,850.26,1625.0,817.4817,817.4817,816.1846,816.9052,1625.0
2021-11-08 12:40:00,850.26,850.26,850.26,850.26,0.0,816.9052,816.9052,816.9052,816.9052,0.0
2021-11-08 12:45:00,850.68,850.87,850.43,850.43,400.0,817.3087,817.4913,817.0685,817.0685,400.0
2021-11-08 12:50:00,850.28,850.31,850.28,850.31,217.0,816.9244,816.9532,816.9244,816.9532,217.0
2021-11-08 12:55:00,850.05,851.12,848.88,851.12,4702.0,816.7034,817.7315,815.5793,817.7315,4702.0
2021-11-08 13:00:00,850.5,851.32,850.5,851.03,2045.0,817.1358,817.9236,817.1358,817.645,2045.0
2021-11-08 13:05:00,851.13,851.14,849.67,849.68,584.0,817.7411,817.7507,816.3383,816.348,584.0
2021-11-08 13:10:00,851.42,852.05,851.35,851.94,1469.0,818.0197,818.625,817.9524,818.5193,1469.0
2021-11-08 13:15:00,851.0,852.36,851.0,852.36,600.0,817.6162,818.9228,817.6162,818.9228,600.0
2021-11-08 13:20:00,852.7,853.08,852.12,853.08,1091.0,819.2495,819.6146,818.6922,819.6146,1091.0
2021-11-08 13:25:00,853.16,854.0,853.16,853.18,765.0,819.6914,820.4985,819.6914,819.7107,765.0
2021-11-08 13:30:00,852.96,853.6,852.76,853.35,2423.0,819.4993,820.1142,819.3071,819.874,2423.0
2021-11-08 13:35:00,852.56,853.18,852.56,853.18,400.0,819.115,819.7107,819.115,819.7107,400.0
2021-11-08 13:40:00,852.99,852.99,852.1,852.2,1450.0,819.5281,819.5281,818.673,818.7691,1450.0
2021-11-08 13:45:00,853.0,853.65,852.5,853.65,507.0,819.5377,820.1622,819.0573,820.1622,507.0
2021-11-08 13:50:00,853.65,853.8,853.53,853.54,1080.0,820.1622,820.3063,820.0469,820.0565,1080.0
2021-11-08 13:55:00,853.24,854.0,853.23,853.62,4302.0,819.7683,820.4985,819.7587,820.1334,4302.0
2021-11-08 14:00:00,853.68,854.52,853.68,854.5,1550.0,820.191,820.9981,820.191,820.9789,1550.0
2021-11-08 14:05:00,854.04,855.0,853.58,854.98,1825.0,820.5369,821.4593,820.095,821.44,1825.0
2021-11-08 14:10:00,854.39,854.39,854.39,854.39,100.0,820.8732,820.8732,820.8732,820.8732,100.0
2021-11-08 14:15:00,854.56,855.38,854.55,855.38,875.0,821.0365,821.8243,821.0269,821.8243,875.0
2021-11-08 14:20:00,854.86,854.94,854.31,854.54,500.0,821.3247,821.4016,820.7963,821.0173,500.0
2021-11-08 14:25:00,853.96,854.0,853.04,853.35,1225.0,820.4601,820.4985,819.5761,819.874,1225.0
2021-11-08 14:30:00,853.75,853.95,853.75,853.95,300.0,820.2583,820.4504,820.2583,820.4504,300.0
2021-11-08 14:35:00,853.88,853.88,853.88,853.88,139.0,820.3832,820.3832,820.3832,820.3832,139.0
2021-11-08 14:40:00,854.16,854.16,853.71,853.71,407.0,820.6522,820.6522,820.2199,820.2199,407.0
2021-11-08 14:45:00,854.16,854.16,853.69,853.69,500.0,820.6522,820.6522,820.2006,820.2006,500.0
2021-11-08 14:50:00,854.32,854.32,854.07,854.07,400.0,820.8059,820.8059,820.5657,820.5657,400.0
2021-11-08 14:55:00,854.01,854.2,854.01,854.15,600.0,820.5081,820.6906,820.5081,820.6426,600.0
2021-11-08 15:00:00,854.19,854.4,853.43,853.82,2056.0,820.681,820.8828,819.9508,820.3255,2056.0
2021-11-08 15:05:00,853.43,853.88,852.0,852.71,4679.0,819.9508,820.3832,818.5769,819.2591,4679.0
2021-11-08 15:10:00,852.77,852.95,852.77,852.95,500.0,819.3167,819.4897,819.3167,819.4897,500.0
2021-11-08 15:15:00,853.32,853.7,853.32,853.7,400.0,819.8452,820.2103,819.8452,820.2103,400.0
2021-11-08 15:20:00,853.75,853.75,852.15,852.15,1135.0,820.2583,820.2583,818.7211,818.7211,1135.0
2021-11-08 15:25:00,852.77,853.04,851.74,851.75,3252.0,819.3167,819.5761,818.3271,818.3368,3252.0
2021-11-08 15:30:00,851.99,852.5,850.96,850.96,3967.0,818.5673,819.0573,817.5777,817.5777,3967.0
2021-11-08 15:35:00,850.78,851.87,850.78,851.87,1270.0,817.4048,818.452,817.4048,818.452,1270.0
2021-11-08 15:40:00,851.69,851.69,850.63,850.63,1325.0,818.2791,818.2791,817.2607,817.2607,1325.0
2021-11-08 15:45:00,850.4,850.86,849.42,850.11,2588.0,817.0397,817.4817,816.0982,816.7611,2588.0
2021-11-08 15:50:00,849.98,850.67,848.13,848.16,7702.0,816.6362,817.2991,814.8588,814.8876,7702.0
2021-11-08 15:55:00,848.42,850.0,848.0,849.95,21162.0,815.1374,816.6554,814.7339,816.6074,21162.0
2021-11-09 09:30:00,852.01,853.84,850.58,850.59,29701.0,818.5866,820.3448,817.2126,817.2223,29701.0
2021-11-09 09:35:00,850.84,852.08,849.53,851.94,6654.0,817.4624,818.6538,816.2038,818.5193,6654.0
2021-11-09 09:40:00,852.07,854.65,852.07,854.02,5512.0,818.6442,821.123,818.6442,820.5177,5512.0
2021-11-09 09:45:00,854.94,855.46,852.13,852.96,3700.0,821.4016,821.9012,818.7018,819.4993,3700.0
2021-11-09 09:50:00,853.0,853.25,850.0,850.04,7887.0,819.5377,819.7779,816.6554,816.6938,7887.0
2021-11-09 09:55:00,849.99,850.4,845.28,845.28,11625.0,816.6458,817.0397,812.1206,812.1206,11625.0
2021-11-09 10:00:00,846.47,847.3,844.0,844.61,9438.0,813.2639,814.0613,810.8908,811.4768,9438.0
2021-11-09 10:05:00,844.61,845.4,843.1,843.6,6139.0,811.4768,812.2359,810.0261,810.5065,6139.0
2021-11-09 10:10:00,842.83,846.15,842.0,846.15,8689.0,809.7667,812.9564,808.9692,812.9564,8689.0
2021-11-09 10:15:00,845.58,848.1,845.58,847.04,5246.0,812.4088,814.8299,812.4088,813.8115,5246.0
2021-11-09 10:20:00,847.32,848.16,845.65,845.72,3939.0,814.0805,814.8876,812.476,812.5433,3939.0
2021-11-09 10:25:00,845.77,847.68,845.77,847.68,2298.0,812.5913,814.4264,812.5913,814.4264,2298.0
2021-11-09 10:30:00,846.81,848.4,846.56,848.4,4950.0,813.5905,815.1182,813.3503,815.1182,4950.0
2021-11-09 10:35:00,848.01,848.15,846.85,847.25,2732.0,814.7435,814.878,813.629,814.0133,2732.0
2021-11-09 10:40:00,847.76,849.86,847.66,848.96,4350.0,814.5033,816.5209,814.4072,815.6562,4350.0
2021-11-09 10:45:00,848.74,848.95,848.17,848.64,2250.0,815.4448,815.6466,814.8972,815.3488,2250.0
2021-11-09 10:50:00,847.62,848.1,847.45,848.05,1465.0,814.3688,814.8299,814.2054,814.7819,1465.0
2021-11-09 10:55:00,847.92,848.94,847.6,847.63,1500.0,814.657,815.637,814.3496,814.3784,1500.0
2021-11-09 11:00:00,847.67,848.56,847.64,848.24,3942.0,814.4168,815.2719,814.388,814.9644,3942.0
2021-11-09 11:05:00,848.59,848.88,848.09,848.64,3076.0,815.3007,815.5793,814.8203,815.3488,3076.0
2021-11-09 11:10:00,847.99,848.4,845.53,845.6,4682.0,814.7243,815.1182,812.3608,812.428,4682.0
2021-11-09 11:15:00,846.0,847.12,845.19,846.96,4282.0,812.8123,813.8884,812.0341,813.7347,4282.0
2021-11-09 11:20:00,847.27,848.12,846.32,847.71,7169.0,814.0325,814.8492,813.1198,814.4552,7169.0
2021-11-09 11:25:00,847.68,847.68,846.72,846.96,1850.0,814.4264,814.4264,813.5041,813.7347,1850.0
2021-11-09 11:30:00,846.84,848.14,846.52,847.22,5199.0,813.6194,814.8684,813.3119,813.9845,5199.0
2021-11-09 11:35:00,847.21,847.63,846.24,846.5,2439.0,813.9749,814.3784,813.0429,813.2927,2439.0
2021-11-09 11:40:00,846.5,848.17,845.99,847.75,1500.0,813.2927,814.8972,812.8027,814.4937,1500.0
2021-11-09 11:45:00,848.7,849.0,848.03,848.83,2364.0,815.4064,815.6946,814.7627,815.5313,2364.0
2021-11-09 11:50:00,849.27,849.42,846.7,846.7,1700.0,815.954,816.0982,813.4849,813.4849,1700.0
2021-11-09 11:55:00,846.6,847.68,846.4,847.25,1078.0,813.3888,814.4264,813.1966,814.0133,1078.0
2021-11-09 12:00:00,846.53,846.53,845.01,845.34,1839.0,813.3215,813.3215,811.8612,812.1782,1839.0
2021-11-09 12:05:00,845.07,846.79,845.07,845.73,1389.0,811.9188,813.5713,811.9188,812.5529,1389.0
2021-11-09 12:10:00,846.36,847.19,846.06,846.25,1094.0,813.1582,813.9556,812.87,813.0525,1094.0
2021-11-09 12:15:00,846.25,847.02,846.09,846.17,2294.0,813.0525,813.7923,812.8988,812.9756,2294.0
2021-11-09 12:20:00,846.09,846.6,845.84,845.84,1243.0,812.8988,813.3888,812.6586,812.6586,1243.0
2021-11-09 12:25:00,846.25,846.47,844.76,845.3,4204.0,813.0525,813.2639,811.621,812.1398,4204.0
2021-11-09 12:30:00,844.87,846.34,844.5,846.34,3517.0,811.7266,813.139,811.3712,813.139,3517.0
2021-11-09 12:35:00,845.8,846.4,845.04,845.6,2484.0,812.6202,813.1966,811.89,812.428,2484.0
2021-11-09 12:40:00,845.65,846.99,845.64,846.77,1000.0,812.476,813.7635,812.4664,813.5521,1000.0
2021-11-09 12:45:00,846.73,846.74,846.17,846.48,1000.0,813.5137,813.5233,812.9756,813.2735,1000.0
2021-11-09 12:50:00,846.9,848.4,846.64,848.35,3645.0,813.677,815.1182,813.4272,815.0701,3645.0
2021-11-09 12:55:00,847.67,848.47,847.54,848.09,1025.0,814.4168,815.1854,814.2919,814.8203,1025.0
2021-11-09 13:00:00,848.28,848.82,847.94,848.45,600.0,815.0029,815.5217,814.6762,815.1662,600.0
2021-11-09 13:05:00,848.22,848.47,848.22,848.47,334.0,814.9452,815.1854,814.9452,815.1854,334.0
2021-11-09 13:10:00,847.59,847.59,847.34,847.5,300.0,814.3399,814.3399,814.0998,814.2535,300.0
2021-11-09 13:15:00,847.31,849.99,847.14,849.96,5470.0,814.0709,816.6458,813.9076,816.617,5470.0
2021-11-09 13:20:00,849.5,850.33,848.34,848.35,1414.0,816.175,816.9725,815.0605,815.0701,1414.0
2021-11-09 13:25:00,848.03,848.03,846.0,846.0,750.0,814.7627,814.7627,812.8123,812.8123,750.0
2021-11-09 13:30:00,847.09,847.94,847.09,847.93,500.0,813.8596,814.6762,813.8596,814.6666,500.0
2021-11-09 13:35:00,847.45,847.46,846.81,846.83,500.0,814.2054,814.215,813.5905,813.6098,500.0
2021-11-09 13:40:00,846.72,846.83,846.0,846.4,1000.0,813.5041,813.6098,812.8123,813.1966,1000.0
2021-11-09 13:45:00,846.36,847.01,843.0,843.84,3400.0,813.1582,813.7827,809.93,810.7371,3400.0
2021-11-09 13:50:00,843.67,845.0,843.48,844.9,5604.0,810.5737,811.8515,810.3912,811.7555,5604.0
2021-11-09 13:55:00,843.55,845.04,843.54,844.68,1000.0,810.4584,811.89,810.4488,811.5441,1000.0
2021-11-09 14:00:00,845.7,845.75,843.38,843.67,6892.0,812.5241,812.5721,810.2951,810.5737,6892.0
2021-11-09 14:05:00,843.97,844.74,843.67,844.06,3100.0,810.862,811.6017,810.5737,810.9484,3100.0
2021-11-09 14:10:00,843.67,844.37,843.0,843.67,4747.0,810.5737,811.2463,809.93,810.5737,4747.0
2021-11-09 14:15:00,843.67,846.04,843.67,846.04,2760.0,810.5737,812.8507,810.5737,812.8507,2760.0
2021-11-09 14:20:00,845.03,845.91,844.69,844.69,3719.0,811.8804,812.7258,811.5537,811.5537,3719.0
2021-11-09 14:25:00,845.07,845.89,845.0,845.0,2551.0,811.9188,812.7066,811.8515,811.8515,2551.0
2021-11-09 14:30:00,845.13,845.16,844.3,844.49,3676.0,811.9764,812.0053,811.179,811.3616,3676.0
2021-11-09 14:35:00,844.92,844.92,844.22,844.81,3308.0,811.7747,811.7747,811.1021,811.669,3308.0
2021-11-09 14:40:00,844.49,845.04,844.49,844.83,3832.0,811.3616,811.89,811.3616,811.6882,3832.0
2021-11-09 14:45:00,844.99,844.99,844.36,844.36,840.0,811.8419,811.8419,811.2367,811.2367,840.0
2021-11-09 14:50:00,844.21,844.67,843.62,844.33,5751.0,811.0925,811.5345,810.5257,811.2078,5751.0
2021-11-09 14:55:00,844.32,844.93,843.93,844.71,3044.0,811.1982,811.7843,810.8235,811.5729,3044.0
2021-11-09 15:00:00,844.7,845.15,844.18,844.56,4752.0,811.5633,811.9957,811.0637,811.4288,4752.0
2021-11-09 15:05:00,844.77,845.11,844.18,844.7,3400.0,811.6306,811.9572,811.0637,811.5633,3400.0
2021-11-09 15:10:00,845.22,845.75,844.73,845.42,4000.0,812.0629,812.5721,811.5921,812.2551,4000.0
2021-11-09 15:15:00,845.2,846.39,844.41,846.39,2684.0,812.0437,813.187,811.2847,813.187,2684.0
2021-11-09 15:20:00,846.64,847.23,846.36,846.96,8374.0,813.4272,813.9941,813.1582,813.7347,8374.0
2021-11-09 15:25:00,847.0,847.76,846.86,847.63,3897.0,813.7731,814.5033,813.6386,814.3784,3897.0
2021-11-09 15:30:00,847.56,847.85,846.7,847.17,2700.0,814.3111,814.5897,813.4849,813.9364,2700.0
2021-11-09 15:35:00,847.29,848.34,847.07,847.95,3200.0,814.0517,815.0605,813.8403,814.6858,3200.0
2021-11-09 15:40:00,848.71,849.6,848.51,849.45,1911.0,815.416,816.2711,815.2239,816.127,1911.0
2021-11-09 15:45:00,849.59,849.59,848.49,849.1,5254.0,816.2615,816.2615,815.2046,815.7907,5254.0
2021-11-09 15:50:00,850.0,850.97,849.39,849.52,10626.0,816.6554,817.5873,816.0693,816.1942,10626.0
2021-11-09 15:55:00,849.52,851.0,849.52,850.05,23069.0,816.1942,817.6162,816.1942,816.7034,23069.0
2021-11-10 09:30:00,829.36,831.34,824.22,826.88,46619.0,796.8251,798.7274,791.8867,794.4424,46619.0
2021-11-10 09:35:00,827.41,831.55,827.16,829.15,27787.0,794.9516,798.9292,794.7114,796.6233,27787.0
2021-11-10 09:40:00,829.02,830.47,828.5,829.74,6850.0,796.4984,797.8915,795.9988,797.1902,6850.0
2021-11-10 09:45:00,829.61,831.62,829.61,831.32,11274.0,797.0653,798.9964,797.0653,798.7082,11274.0
2021-11-10 09:50:00,831.53,833.36,831.11,833.0,8980.0,798.91,800.6682,798.5064,800.3223,8980.0
2021-11-10 09:55:00,833.16,835.0,832.65,834.3,7667.0,800.476,802.2438,799.986,801.5713,7667.0
2021-11-10 10:00:00,834.29,834.39,832.46,833.94,4850.0,801.5617,801.6578,799.8035,801.2254,4850.0
2021-11-10 10:05:00,834.67,835.43,834.05,835.0,3840.0,801.9268,802.657,801.3311,802.2438,3840.0
2021-11-10 10:10:00,833.81,834.33,833.21,833.8,3860.0,801.1005,801.6001,800.5241,801.0909,3860.0
2021-11-10 10:15:00,834.0,834.72,833.71,833.71,3242.0,801.2831,801.9748,801.0044,801.0044,3242.0
2021-11-10 10:20:00,834.92,835.0,834.12,834.12,5305.0,802.167,802.2438,801.3984,801.3984,5305.0
2021-11-10 10:25:00,833.9,835.44,833.36,833.63,2771.0,801.187,802.6666,800.6682,800.9276,2771.0
2021-11-10 10:30:00,833.64,833.78,832.02,832.32,2910.0,800.9372,801.0717,799.3807,799.669,2910.0
2021-11-10 10:35:00,831.72,832.43,831.27,832.25,1948.0,799.0925,799.7747,798.6602,799.6017,1948.0
2021-11-10 10:40:00,831.44,831.52,830.3,831.01,1837.0,798.8235,798.9004,797.7282,798.4104,1837.0
2021-11-10 10:45:00,830.38,831.12,828.09,828.16,10028.0,797.8051,798.516,795.6049,795.6722,10028.0
2021-11-10 10:50:00,828.04,829.95,827.97,829.94,2400.0,795.5569,797.3919,795.4896,797.3823,2400.0
2021-11-10 10:55:00,829.58,829.58,828.23,828.24,963.0,797.0365,797.0365,795.7394,795.749,963.0
2021-11-10 11:00:00,828.48,829.36,828.38,829.25,2247.0,795.9796,796.8251,795.8835,796.7194,2247.0
2021-11-10 11:05:00,829.15,829.2,827.44,828.72,2243.0,796.6233,796.6714,794.9804,796.2102,2243.0
2021-11-10 11:10:00,827.95,828.56,827.95,828.33,994.0,795.4704,796.0565,795.4704,795.8355,994.0
2021-11-10 11:15:00,828.44,829.31,828.43,828.74,525.0,795.9412,796.777,795.9316,796.2294,525.0
2021-11-10 11:20:00,828.77,829.36,828.77,829.01,500.0,796.2582,796.8251,796.2582,796.4888,500.0
2021-11-10 11:25:00,828.89,829.51,827.61,828.01,3247.0,796.3735,796.9692,795.1437,795.528,3247.0
2021-11-10 11:30:00,827.88,829.46,827.88,829.46,7780.0,795.4031,796.9212,795.4031,796.9212,7780.0
2021-11-10 11:35:00,829.52,829.68,829.04,829.65,1231.0,796.9788,797.1325,796.5176,797.1037,1231.0
2021-11-10 11:40:00,829.66,829.66,827.29,827.29,1620.0,797.1133,797.1133,794.8363,794.8363,1620.0
2021-11-10 11:45:00,828.11,828.14,828.1,828.14,200.0,795.6241,795.6529,795.6145,795.6529,200.0
2021-11-10 11:50:00,829.49,829.56,829.19,829.19,400.0,796.95,797.0172,796.6618,796.6618,400.0
2021-11-10 11:55:00,829.9,830.41,829.6,829.61,700.0,797.3439,797.8339,797.0557,797.0653,700.0
2021-11-10 12:00:00,829.26,829.26,828.73,828.89,600.0,796.729,796.729,796.2198,796.3735,600.0
2021-11-10 12:05:00,828.38,829.1,828.38,828.46,1574.0,795.8835,796.5753,795.8835,795.9604,1574.0
2021-11-10 12:10:00,828.68,829.23,828.01,828.4,1900.0,796.1718,796.7002,795.528,795.9027,1900.0
2021-11-10 12:15:00,828.39,828.39,828.35,828.35,200.0,795.8931,795.8931,795.8547,795.8547,200.0
2021-11-10 12:20:00,827.5,828.29,827.05,827.05,674.0,795.0381,795.7971,794.6057,794.6057,674.0
2021-11-10 12:25:00,826.84,828.06,826.8,828.06,786.0,794.4039,795.5761,794.3655,795.5761,786.0
2021-11-10 12:30:00,827.45,827.67,827.33,827.33,600.0,794.99,795.2014,794.8747,794.8747,600.0
2021-11-10 12:35:00,827.24,828.25,827.24,828.25,500.0,794.7883,795.7586,794.7883,795.7586,500.0
2021-11-10 12:40:00,827.57,827.57,826.15,826.67,1500.0,795.1053,795.1053,793.741,794.2406,1500.0
2021-11-10 12:45:00,826.93,827.5,826.93,827.5,1411.0,794.4904,795.0381,794.4904,795.0381,1411.0
2021-11-10 12:50:00,827.66,827.66,827.66,827.66,120.0,795.1918,795.1918,795.1918,795.1918,120.0
2021-11-10 12:55:00,828.66,829.12,828.38,828.75,1800.0,796.1525,796.5945,795.8835,796.239,1800.0
2021-11-10 13:00:00,828.34,828.35,827.29,827.47,2550.0,795.8451,795.8547,794.8363,795.0092,2550.0
2021-11-10 13:05:00,827.18,827.57,826.0,826.51,3559.0,794.7306,795.1053,793.5969,794.0869,3559.0
2021-11-10 13:10:00,826.16,827.25,825.89,826.33,1500.0,793.7506,794.7979,793.4912,793.914,1500.0
2021-11-10 13:15:00,825.0,825.6,823.5,825.59,1938.0,792.6361,793.2126,791.195,793.203,1938.0
2021-11-10 13:20:00,824.68,825.19,822.97,823.65,800.0,792.3287,792.8187,790.6858,791.3391,800.0
2021-11-10 13:25:00,823.41,824.77,823.41,824.3,2625.0,791.1085,792.4151,791.1085,791.9636,2625.0
2021-11-10 13:30:00,824.57,824.67,823.28,823.93,2746.0,792.223,792.3191,790.9836,791.6081,2746.0
2021-11-10 13:35:00,822.79,823.35,822.67,822.67,1600.0,790.5128,791.0509,790.3975,790.3975,1600.0
2021-11-10 13:40:00,822.91,823.47,822.59,822.6,1425.0,790.6281,791.1661,790.3207,790.3303,1425.0
2021-11-10 13:45:00,822.19,823.47,822.19,822.6,1400.0,789.9364,791.1661,789.9364,790.3303,1400.0
2021-11-10 13:50:00,822.01,822.01,820.29,820.77,2601.0,789.7634,789.7634,788.1109,788.5721,2601.0
2021-11-10 13:55:00,821.0,822.85,820.76,821.59,1689.0,788.793,790.5705,788.5625,789.3599,1689.0
2021-11-10 14:00:00,821.73,822.09,820.15,821.25,3459.0,789.4944,789.8403,787.9764,789.0332,3459.0
2021-11-10 14:05:00,820.27,821.69,820.27,821.34,2725.0,788.0917,789.456,788.0917,789.1197,2725.0
2021-11-10 14:10:00,821.39,821.59,821.31,821.31,889.0,789.1677,789.3599,789.0909,789.0909,889.0
2021-11-10 14:15:00,820.6,821.72,820.59,821.72,1601.0,788.4087,789.4848,788.3991,789.4848,1601.0
2021-11-10 14:20:00,820.82,821.69,820.32,820.32,3818.0,788.6201,789.456,788.1397,788.1397,3818.0
2021-11-10 14:25:00,821.02,821.68,818.01,818.14,4161.0,788.8123,789.4464,785.9203,786.0452,4161.0
2021-11-10 14:30:00,817.48,819.06,817.47,819.06,1713.0,785.4111,786.9291,785.4015,786.9291,1713.0
2021-11-10 14:35:00,818.88,819.67,817.2,817.2,6595.0,786.7562,787.5152,785.1421,785.1421,6595.0
2021-11-10 14:40:00,817.6,817.79,815.11,815.62,6059.0,785.5264,785.709,783.1341,783.6241,6059.0
2021-11-10 14:45:00,817.36,817.96,816.37,817.58,1526.0,785.2958,785.8723,784.3447,785.5072,1526.0
2021-11-10 14:50:00,817.63,819.19,817.25,818.24,2386.0,785.5552,787.054,785.1901,786.1413,2386.0
2021-11-10 14:55:00,818.11,818.11,817.07,817.07,883.0,786.0164,786.0164,785.0172,785.0172,883.0
2021-11-10 15:00:00,816.76,819.0,816.76,817.82,3672.0,784.7194,786.8715,784.7194,785.7378,3672.0
2021-11-10 15:05:00,818.0,819.08,817.15,818.46,4203.0,785.9107,786.9484,785.0941,786.3527,4203.0
2021-11-10 15:10:00,818.46,819.91,818.41,818.79,3183.0,786.3527,787.7458,786.3046,786.6697,3183.0
2021-11-10 15:15:00,819.22,820.47,819.22,820.25,2130.0,787.0829,788.2838,787.0829,788.0725,2130.0
2021-11-10 15:20:00,819.7,820.04,818.69,818.95,3125.0,787.544,787.8707,786.5737,786.8235,3125.0
2021-11-10 15:25:00,819.69,821.0,819.69,820.42,3575.0,787.5344,788.793,787.5344,788.2358,3575.0
2021-11-10 15:30:00,820.59,820.93,819.03,819.04,2364.0,788.3991,788.7258,786.9003,786.9099,2364.0
2021-11-10 15:35:00,819.0,819.06,817.26,817.79,3068.0,786.8715,786.9291,785.1998,785.709,3068.0
2021-11-10 15:40:00,818.32,818.35,817.03,817.57,4779.0,786.2182,786.247,784.9788,785.4976,4779.0
2021-11-10 15:45:00,817.75,819.09,816.96,819.09,5591.0,785.6705,786.958,784.9115,786.958,5591.0
2021-11-10 15:50:00,818.51,821.9,818.51,819.92,8186.0,786.4007,789.6577,786.4007,787.7554,8186.0
2021-11-10 15:55:00,820.33,820.96,817.94,818.0,19215.0,788.1493,788.7546,785.8531,785.9107,19215.0
2021-11-11 09:30:00,833.27,833.66,829.2,830.15,15462.0,800.5817,800.9564,796.6714,797.5841,15462.0
2021-11-11 09:35:00,832.16,832.8,829.55,830.01,4200.0,799.5152,800.1301,797.0076,797.4496,4200.0
2021-11-11 09:40:00,830.8,833.2,830.72,832.08,8343.0,798.2086,800.5144,798.1317,799.4384,8343.0
2021-11-11 09:45:00,831.61,834.72,831.28,834.72,2090.0,798.9868,801.9748,798.6698,801.9748,2090.0
2021-11-11 09:50:00,834.2,836.0,834.2,836.0,5609.0,801.4752,803.2046,801.4752,803.2046,5609.0
2021-11-11 09:55:00,835.6,836.32,834.57,835.6,4572.0,802.8203,803.5121,801.8307,802.8203,4572.0
2021-11-11 10:00:00,836.0,836.39,833.35,834.21,3406.0,803.2046,803.5793,800.6586,801.4848,3406.0
2021-11-11 10:05:00,834.56,835.02,833.45,833.45,3682.0,801.8211,802.2631,800.7546,800.7546,3682.0
2021-11-11 10:10:00,833.44,834.12,832.75,833.03,2699.0,800.745,801.3984,800.0821,800.3511,2699.0
2021-11-11 10:15:00,833.26,833.31,831.92,832.72,3024.0,800.5721,800.6201,799.2847,800.0533,3024.0
2021-11-11 10:20:00,832.5,832.75,831.31,832.57,2221.0,799.8419,800.0821,798.6986,799.9092,2221.0
2021-11-11 10:25:00,831.12,832.58,831.12,832.52,1477.0,798.516,799.9188,798.516,799.8611,1477.0
2021-11-11 10:30:00,832.92,833.33,832.5,833.33,1601.0,800.2454,800.6393,799.8419,800.6393,1601.0
2021-11-11 10:35:00,833.63,835.68,833.63,835.68,5553.0,800.9276,802.8972,800.9276,802.8972,5553.0
2021-11-11 10:40:00,835.72,837.28,835.6,836.9,2632.0,802.9356,804.4344,802.8203,804.0693,2632.0
2021-11-11 10:45:00,837.84,838.5,837.2,837.92,3726.0,804.9724,805.6065,804.3575,805.0493,3726.0
2021-11-11 10:50:00,838.08,839.04,838.07,839.04,1438.0,805.203,806.1254,805.1934,806.1254,1438.0
2021-11-11 10:55:00,838.96,838.96,838.17,838.5,1973.0,806.0485,806.0485,805.2895,805.6065,1973.0
2021-11-11 11:00:00,838.66,838.66,836.48,836.64,6649.0,805.7603,805.7603,803.6658,803.8195,6649.0
2021-11-11 11:05:00,836.3,836.3,835.32,835.66,2202.0,803.4928,803.4928,802.5513,802.8779,2202.0
2021-11-11 11:10:00,835.68,836.3,835.68,836.24,1497.0,802.8972,803.4928,802.8972,803.4352,1497.0
2021-11-11 11:15:00,836.17,836.96,835.94,836.76,5183.0,803.3679,804.1269,803.147,803.9348,5183.0
2021-11-11 11:20:00,836.91,837.41,836.45,836.76,1736.0,804.0789,804.5593,803.637,803.9348,1736.0
2021-11-11 11:25:00,836.64,836.64,835.0,835.24,1750.0,803.8195,803.8195,802.2438,802.4744,1750.0
2021-11-11 11:30:00,835.77,836.95,835.6,836.95,3838.0,802.9836,804.1173,802.8203,804.1173,3838.0
2021-11-11 11:35:00,836.97,837.84,836.8,837.3,2527.0,804.1366,804.9724,803.9732,804.4536,2527.0
2021-11-11 11:40:00,837.28,837.62,837.28,837.42,779.0,804.4344,804.7611,804.4344,804.5689,779.0
2021-11-11 11:45:00,837.5,837.5,835.2,836.07,3075.0,804.6458,804.6458,802.436,803.2719,3075.0
2021-11-11 11:50:00,837.1,837.1,836.86,836.86,400.0,804.2615,804.2615,804.0309,804.0309,400.0
2021-11-11 11:55:00,837.38,837.64,837.07,837.08,514.0,804.5305,804.7803,804.2326,804.2422,514.0
2021-11-11 12:00:00,837.5,837.51,835.45,835.57,3233.0,804.6458,804.6554,802.6762,802.7915,3233.0
2021-11-11 12:05:00,835.83,835.83,835.8,835.8,200.0,803.0413,803.0413,803.0125,803.0125,200.0
2021-11-11 12:10:00,835.76,835.76,835.02,835.14,737.0,802.974,802.974,802.2631,802.3783,737.0
2021-11-11 12:15:00,835.63,835.7,833.17,833.17,2493.0,802.8491,802.9164,800.4856,800.4856,2493.0
2021-11-11 12:20:00,833.88,834.4,833.8,833.94,1397.0,801.1678,801.6674,801.0909,801.2254,1397.0
2021-11-11 12:25:00,833.77,833.78,833.17,833.18,929.0,801.0621,801.0717,800.4856,800.4952,929.0
2021-11-11 12:30:00,833.57,834.66,833.56,834.26,2550.0,800.8699,801.9172,800.8603,801.5329,2550.0
2021-11-11 12:35:00,834.69,835.7,834.69,835.7,500.0,801.946,802.9164,801.946,802.9164,500.0
2021-11-11 12:40:00,835.69,835.75,834.75,835.53,4135.0,802.9068,802.9644,802.0036,802.753,4135.0
2021-11-11 12:45:00,835.23,835.68,835.21,835.47,600.0,802.4648,802.8972,802.4456,802.6954,600.0
2021-11-11 12:50:00,835.47,835.47,835.47,835.47,0.0,802.6954,802.6954,802.6954,802.6954,0.0
2021-11-11 12:55:00,835.16,835.16,834.46,834.46,500.0,802.3976,802.3976,801.725,801.725,500.0
2021-11-11 13:00:00,834.91,835.39,834.47,834.84,1927.0,802.1574,802.6185,801.7346,802.0901,1927.0
2021-11-11 13:05:00,835.71,835.71,834.84,834.84,500.0,802.926,802.926,802.0901,802.0901,500.0
2021-11-11 13:10:00,834.67,835.39,834.67,835.39,537.0,801.9268,802.6185,801.9268,802.6185,537.0
2021-11-11 13:15:00,835.41,835.67,835.41,835.45,400.0,802.6378,802.8876,802.6378,802.6762,400.0
2021-11-11 13:20:00,836.06,836.06,835.48,835.48,300.0,803.2623,803.2623,802.705,802.705,300.0
2021-11-11 13:25:00,834.81,835.5,834.8,835.5,1180.0,802.0613,802.7242,802.0517,802.7242,1180.0
2021-11-11 13:30:00,835.78,835.91,835.77,835.91,395.0,802.9932,803.1181,802.9836,803.1181,395.0
2021-11-11 13:35:00,835.6,835.72,835.0,835.01,473.0,802.8203,802.9356,802.2438,802.2534,473.0
2021-11-11 13:40:00,835.35,835.7,834.53,835.64,1100.0,802.5801,802.9164,801.7923,802.8587,1100.0
2021-11-11 13:45:00,835.64,836.54,835.64,836.4,825.0,802.8587,803.7234,802.8587,803.5889,825.0
2021-11-11 13:50:00,836.4,836.4,835.45,836.03,2618.0,803.5889,803.5889,802.6762,803.2334,2618.0
2021-11-11 13:55:00,836.31,836.31,836.12,836.12,200.0,803.5024,803.5024,803.3199,803.3199,200.0
2021-11-11 14:00:00,836.36,837.07,836.36,837.07,400.0,803.5505,804.2326,803.5505,804.2326,400.0
2021-11-11 14:05:00,836.76,837.02,836.53,836.91,700.0,803.9348,804.1846,803.7138,804.0789,700.0
2021-11-11 14:10:00,836.98,837.69,836.96,837.69,1051.0,804.1462,804.8283,804.1269,804.8283,1051.0
2021-11-11 14:15:00,837.31,837.47,836.53,836.61,1715.0,804.4632,804.6169,803.7138,803.7907,1715.0
2021-11-11 14:20:00,836.37,836.67,836.37,836.67,516.0,803.5601,803.8483,803.5601,803.8483,516.0
2021-11-11 14:25:00,836.58,837.38,836.55,837.2,2806.0,803.7619,804.5305,803.733,804.3575,2806.0
2021-11-11 14:30:00,836.86,837.48,836.86,836.99,1107.0,804.0309,804.6265,804.0309,804.1558,1107.0
2021-11-11 14:35:00,837.19,838.0,837.19,837.78,844.0,804.3479,805.1261,804.3479,804.9148,844.0
2021-11-11 14:40:00,837.28,837.28,837.16,837.16,400.0,804.4344,804.4344,804.3191,804.3191,400.0
2021-11-11 14:45:00,837.15,837.16,836.0,836.0,2365.0,804.3095,804.3191,803.2046,803.2046,2365.0
2021-11-11 14:50:00,835.09,835.99,835.09,835.98,428.0,802.3303,803.195,802.3303,803.1854,428.0
2021-11-11 14:55:00,835.6,835.6,835.24,835.24,300.0,802.8203,802.8203,802.4744,802.4744,300.0
2021-11-11 15:00:00,835.29,835.29,834.41,834.61,1200.0,802.5225,802.5225,801.677,801.8691,1200.0
2021-11-11 15:05:00,834.53,834.53,834.01,834.42,800.0,801.7923,801.7923,801.2927,801.6866,800.0
2021-11-11 15:10:00,833.67,833.8,832.16,832.97,1403.0,800.966,801.0909,799.5152,800.2935,1403.0
2021-11-11 15:15:00,833.6,833.98,833.23,833.62,1303.0,800.8988,801.2638,800.5433,800.918,1303.0
2021-11-11 15:20:00,833.7,833.7,832.8,833.22,2605.0,800.9948,800.9948,800.1301,800.5337,2605.0
2021-11-11 15:25:00,833.41,833.98,833.1,833.98,923.0,800.7162,801.2638,800.4184,801.2638,923.0
2021-11-11 15:30:00,833.87,833.87,832.66,832.97,1639.0,801.1582,801.1582,799.9956,800.2935,1639.0
2021-11-11 15:35:00,833.4,833.43,832.91,833.43,400.0,800.7066,800.7354,800.2358,800.7354,400.0
2021-11-11 15:40:00,833.47,834.49,833.46,834.37,1300.0,800.7739,801.7538,800.7642,801.6385,1300.0
2021-11-11 15:45:00,834.17,834.97,833.39,833.39,2900.0,801.4464,802.215,800.697,800.697,2900.0
2021-11-11 15:50:00,834.02,834.45,833.0,834.31,5501.0,801.3023,801.7154,800.3223,801.5809,5501.0
2021-11-11 15:55:00,834.0,834.12,832.51,832.57,6426.0,801.2831,801.3984,799.8515,799.9092,6426.0
2021-11-12 09:30:00,840.0,842.0,838.8,838.8,15924.0,807.0477,808.9692,805.8948,805.8948,15924.0
2021-11-12 09:35:00,838.48,838.48,835.1,835.9,6069.0,805.5873,805.5873,802.3399,803.1085,6069.0
2021-11-12 09:40:00,836.16,837.11,835.53,835.94,4644.0,803.3583,804.2711,802.753,803.147,4644.0
2021-11-12 09:45:00,836.36,837.35,835.3,837.12,4239.0,803.5505,804.5016,802.5321,804.2807,4239.0
2021-11-12 09:50:00,836.74,838.72,836.74,838.72,3050.0,803.9156,805.8179,803.9156,805.8179,3050.0
2021-11-12 09:55:00,839.71,840.25,838.6,838.65,2123.0,806.7691,807.2879,805.7026,805.7506,2123.0
2021-11-12 10:00:00,839.14,841.45,839.14,841.36,2915.0,806.2214,808.4408,806.2214,808.3543,2915.0
2021-11-12 10:05:00,840.3,840.79,839.87,840.79,1200.0,807.3359,807.8067,806.9228,807.8067,1200.0
2021-11-12 10:10:00,840.0,840.5,839.2,839.29,1199.0,807.0477,807.5281,806.2791,806.3655,1199.0
2021-11-12 10:15:00,839.97,840.75,839.83,840.75,300.0,807.0189,807.7683,806.8844,807.7683,300.0
2021-11-12 10:20:00,841.66,842.62,841.29,841.99,5326.0,808.6426,809.5649,808.2871,808.9596,5326.0
2021-11-12 10:25:00,841.56,841.62,839.65,839.65,2221.0,808.5465,808.6041,806.7114,806.7114,2221.0
2021-11-12 10:30:00,841.17,841.2,840.56,841.04,1083.0,808.1718,808.2006,807.5857,808.0469,1083.0
2021-11-12 10:35:00,841.04,841.6,841.04,841.28,900.0,808.0469,808.5849,808.0469,808.2775,900.0
2021-11-12 10:40:00,841.52,842.67,841.52,842.34,2541.0,808.5081,809.6129,808.5081,809.2959,2541.0
2021-11-12 10:45:00,842.55,843.64,842.55,842.64,2072.0,809.4977,810.5449,809.4977,809.5841,2072.0
2021-11-12 10:50:00,842.72,843.5,842.7,843.22,2088.0,809.661,810.4104,809.6418,810.1414,2088.0
2021-11-12 10:55:00,842.99,844.01,842.99,844.0,1490.0,809.9204,810.9004,809.9204,810.8908,1490.0
2021-11-12 11:00:00,843.68,844.24,843.05,843.05,3326.0,810.5833,811.1214,809.978,809.978,3326.0
2021-11-12 11:05:00,843.26,845.06,843.26,844.88,5955.0,810.1798,811.9092,810.1798,811.7363,5955.0
2021-11-12 11:10:00,844.8,844.96,844.2,844.21,3169.0,811.6594,811.8131,811.0829,811.0925,3169.0
2021-11-12 11:15:00,844.29,845.68,844.09,845.35,4726.0,811.1694,812.5049,810.9772,812.1878,4726.0
2021-11-12 11:20:00,845.28,845.59,844.67,845.25,2478.0,812.1206,812.4184,811.5345,812.0917,2478.0
2021-11-12 11:25:00,845.15,845.6,844.88,845.46,2578.0,811.9957,812.428,811.7363,812.2935,2578.0
2021-11-12 11:30:00,845.42,845.97,845.24,845.97,9026.0,812.2551,812.7835,812.0821,812.7835,9026.0
2021-11-12 11:35:00,845.68,847.8,845.68,847.73,3038.0,812.5049,814.5417,812.5049,814.4745,3038.0
2021-11-12 11:40:00,847.86,849.39,847.86,848.99,3673.0,814.5994,816.0693,814.5994,815.685,3673.0
2021-11-12 11:45:00,848.34,849.47,848.23,849.27,3325.0,815.0605,816.1462,814.9548,815.954,3325.0
2021-11-12 11:50:00,849.33,851.79,849.33,851.79,4938.0,816.0117,818.3752,816.0117,818.3752,4938.0
2021-11-12 11:55:00,851.95,852.03,851.07,851.83,2705.0,818.5289,818.6058,817.6834,818.4136,2705.0
2021-11-12 12:00:00,851.4,851.78,851.01,851.41,750.0,818.0005,818.3656,817.6258,818.0101,750.0
2021-11-12 12:05:00,851.18,851.82,850.9,850.9,1000.0,817.7891,818.404,817.5201,817.5201,1000.0
2021-11-12 12:10:00,851.15,851.43,850.61,851.16,2800.0,817.7603,818.0293,817.2415,817.7699,2800.0
2021-11-12 12:15:00,850.58,851.62,850.34,850.98,2650.0,817.2126,818.2119,816.9821,817.597,2650.0
2021-11-12 12:20:00,851.46,851.95,850.47,850.5,4050.0,818.0581,818.5289,817.107,817.1358,4050.0
2021-11-12 12:25:00,850.85,852.48,850.38,852.36,10874.0,817.4721,819.0381,817.0205,818.9228,10874.0
2021-11-12 12:30:00,852.32,853.34,852.1,852.71,7265.0,818.8844,819.8644,818.673,819.2591,7265.0
2021-11-12 12:35:00,853.01,854.19,852.67,854.19,3485.0,819.5473,820.681,819.2207,820.681,3485.0
2021-11-12 12:40:00,854.02,854.15,853.51,853.73,2600.0,820.5177,820.6426,820.0277,820.2391,2600.0
2021-11-12 12:45:00,853.72,853.72,853.38,853.62,2300.0,820.2295,820.2295,819.9028,820.1334,2300.0
2021-11-12 12:50:00,853.22,853.61,853.22,853.25,2400.0,819.7491,820.1238,819.7491,819.7779,2400.0
2021-11-12 12:55:00,853.96,853.96,853.2,853.56,2010.0,820.4601,820.4601,819.7299,820.0757,2010.0
2021-11-12 13:00:00,853.22,853.38,853.03,853.17,900.0,819.7491,819.9028,819.5665,819.701,900.0
2021-11-12 13:05:00,853.29,854.06,852.98,853.0,900.0,819.8163,820.5561,819.5185,819.5377,900.0
2021-11-12 13:10:00,853.5,854.36,853.5,854.27,1018.0,820.0181,820.8444,820.0181,820.7579,1018.0
2021-11-12 13:15:00,854.01,854.31,853.6,853.6,1844.0,820.5081,820.7963,820.1142,820.1142,1844.0
2021-11-12 13:20:00,853.72,854.16,853.72,854.02,884.0,820.2295,820.6522,820.2295,820.5177,884.0
2021-11-12 13:25:00,854.22,854.36,853.9,853.9,1978.0,820.7099,820.8444,820.4024,820.4024,1978.0
2021-11-12 13:30:00,854.19,855.0,853.99,854.94,1220.0,820.681,821.4593,820.4889,821.4016,1220.0
2021-11-12 13:35:00,854.47,854.7,854.35,854.35,1458.0,820.95,821.171,820.8348,820.8348,1458.0
2021-11-12 13:40:00,854.7,854.7,854.18,854.18,1000.0,821.171,821.171,820.6714,820.6714,1000.0
2021-11-12 13:45:00,853.72,853.72,853.04,853.49,1201.0,820.2295,820.2295,819.5761,820.0085,1201.0
2021-11-12 13:50:00,853.09,853.62,852.68,853.12,800.0,819.6242,820.1334,819.2303,819.653,800.0
2021-11-12 13:55:00,853.89,853.89,852.67,853.28,900.0,820.3928,820.3928,819.2207,819.8067,900.0
2021-11-12 14:00:00,853.17,853.17,852.18,852.18,900.0,819.701,819.701,818.7499,818.7499,900.0
2021-11-12 14:05:00,851.61,852.58,851.61,852.53,1720.0,818.2022,819.1342,818.2022,819.0862,1720.0
2021-11-12 14:10:00,852.9,852.91,852.14,852.7,717.0,819.4416,819.4512,818.7115,819.2495,717.0
2021-11-12 14:15:00,853.17,854.29,852.83,853.63,3281.0,819.701,820.7771,819.3744,820.143,3281.0
2021-11-12 14:20:00,853.29,853.99,853.01,853.54,6925.0,819.8163,820.4889,819.5473,820.0565,6925.0
2021-11-12 14:25:00,853.74,853.75,853.4,853.4,650.0,820.2487,820.2583,819.922,819.922,650.0
2021-11-12 14:30:00,853.44,854.02,853.21,854.02,1090.0,819.9605,820.5177,819.7395,820.5177,1090.0
2021-11-12 14:35:00,853.77,854.42,853.77,854.33,363.0,820.2775,820.902,820.2775,820.8155,363.0
2021-11-12 14:40:00,854.21,854.21,853.77,853.77,400.0,820.7002,820.7002,820.2775,820.2775,400.0
2021-11-12 14:45:00,853.83,853.89,853.44,853.44,752.0,820.3352,820.3928,819.9605,819.9605,752.0
2021-11-12 14:50:00,853.0,853.3,852.21,852.97,7103.0,819.5377,819.8259,818.7787,819.5089,7103.0
2021-11-12 14:55:00,852.92,853.71,852.15,853.46,8283.0,819.4609,820.2199,818.7211,819.9797,8283.0
2021-11-12 15:00:00,853.4,853.72,853.38,853.72,2777.0,819.922,820.2295,819.9028,820.2295,2777.0
2021-11-12 15:05:00,853.49,854.0,853.48,853.86,3186.0,820.0085,820.4985,819.9989,820.364,3186.0
2021-11-12 15:10:00,853.95,854.0,853.4,853.56,2070.0,820.4504,820.4985,819.922,820.0757,2070.0
2021-11-12 15:15:00,853.91,854.01,853.91,853.94,479.0,820.412,820.5081,820.412,820.4408,479.0
2021-11-12 15:20:00,853.8,853.86,853.8,853.85,400.0,820.3063,820.364,820.3063,820.3544,400.0
2021-11-12 15:25:00,854.03,854.19,853.12,853.41,1540.0,820.5273,820.681,819.653,819.9316,1540.0
2021-11-12 15:30:00,853.6,853.6,852.92,852.92,2400.0,820.1142,820.1142,819.4609,819.4609,2400.0
2021-11-12 15:35:00,852.59,853.05,852.2,852.7,1513.0,819.1438,819.5858,818.7691,819.2495,1513.0
2021-11-12 15:40:00,852.45,852.45,851.63,851.9,1600.0,819.0093,819.0093,818.2215,818.4809,1600.0
2021-11-12 15:45:00,852.03,852.03,850.74,850.74,4319.0,818.6058,818.6058,817.3664,817.3664,4319.0
2021-11-12 15:50:00,851.35,852.56,850.92,851.95,16061.0,817.9524,819.115,817.5393,818.5289,16061.0
2021-11-12 15:55:00,851.87,852.19,851.15,851.29,13368.0,818.452,818.7595,817.7603,817.8948,13368.0
2021-11-15 09:30:00,855.0,859.29,853.47,858.72,36949.0,821.4593,825.581,819.9893,825.0333,36949.0
2021-11-15 09:35:00,859.04,861.0,857.03,861.0,14407.0,825.3408,827.2239,823.4096,827.2239,14407.0
2021-11-15 09:40:00,861.0,861.6,857.29,857.79,17807.0,827.2239,827.8003,823.6594,824.1398,17807.0
2021-11-15 09:45:00,857.99,859.39,857.65,857.65,7458.0,824.332,825.677,824.0053,824.0053,7458.0
2021-11-15 09:50:00,857.56,857.56,855.37,856.12,5566.0,823.9188,823.9188,821.8147,822.5353,5566.0
2021-11-15 09:55:00,856.4,856.98,856.39,856.56,2658.0,822.8043,823.3616,822.7947,822.9581,2658.0
2021-11-15 10:00:00,856.43,857.33,856.41,857.33,4445.0,822.8332,823.6979,822.8139,823.6979,4445.0
2021-11-15 10:05:00,857.28,857.68,856.09,856.09,3405.0,823.6498,824.0341,822.5065,822.5065,3405.0
2021-11-15 10:10:00,855.76,856.32,855.0,855.44,4216.0,822.1894,822.7275,821.4593,821.882,4216.0
2021-11-15 10:15:00,855.11,855.76,854.05,854.05,5087.0,821.5649,822.1894,820.5465,820.5465,5087.0
2021-11-15 10:20:00,854.26,854.91,854.11,854.32,2041.0,820.7483,821.3728,820.6042,820.8059,2041.0
2021-11-15 10:25:00,855.34,855.34,854.16,854.16,2501.0,821.7859,821.7859,820.6522,820.6522,2501.0
2021-11-15 10:30:00,854.56,854.56,854.12,854.25,1050.0,821.0365,821.0365,820.6138,820.7387,1050.0
2021-11-15 10:35:00,854.03,854.69,853.63,853.79,1400.0,820.5273,821.1614,820.143,820.2967,1400.0
2021-11-15 10:40:00,853.22,853.35,852.99,853.35,1773.0,819.7491,819.874,819.5281,819.874,1773.0
2021-11-15 10:45:00,853.56,855.12,853.55,855.12,2690.0,820.0757,821.5745,820.0661,821.5745,2690.0
2021-11-15 10:50:00,855.19,855.72,854.8,855.72,1590.0,821.6418,822.151,821.2671,822.151,1590.0
2021-11-15 10:55:00,855.92,857.06,855.72,856.87,2429.0,822.3432,823.4384,822.151,823.2559,2429.0
2021-11-15 11:00:00,857.29,858.32,857.27,858.25,3980.0,823.6594,824.649,823.6402,824.5818,3980.0
2021-11-15 11:05:00,858.17,858.45,857.62,857.75,2321.0,824.5049,824.7739,823.9765,824.1014,2321.0
2021-11-15 11:10:00,857.8,858.8,857.8,858.47,1761.0,824.1494,825.1102,824.1494,824.7931,1761.0
2021-11-15 11:15:00,858.25,858.96,858.24,858.57,6148.0,824.5818,825.2639,824.5722,824.8892,6148.0
2021-11-15 11:20:00,858.25,858.84,858.25,858.72,2158.0,824.5818,825.1486,824.5818,825.0333,2158.0
2021-11-15 11:25:00,858.85,858.85,857.61,857.61,2118.0,825.1582,825.1582,823.9669,823.9669,2118.0
2021-11-15 11:30:00,857.5,860.01,857.5,860.01,4660.0,823.8612,826.2727,823.8612,826.2727,4660.0
2021-11-15 11:35:00,859.99,860.8,859.53,860.61,5136.0,826.2535,827.0317,825.8115,826.8492,5136.0
2021-11-15 11:40:00,860.19,860.24,855.51,855.79,4661.0,826.4457,826.4937,821.9493,822.2183,4661.0
2021-11-15 11:45:00,854.4,857.74,854.4,856.57,3600.0,820.8828,824.0918,820.8828,822.9677,3600.0
2021-11-15 11:50:00,856.54,856.54,854.39,855.19,2700.0,822.9388,822.9388,820.8732,821.6418,2700.0
2021-11-15 11:55:00,856.89,858.34,856.44,858.34,2128.0,823.2751,824.6682,822.8428,824.6682,2128.0
2021-11-15 12:00:00,858.42,858.44,857.65,857.98,3908.0,824.7451,824.7643,824.0053,824.3224,3908.0
2021-11-15 12:05:00,857.65,857.8,857.34,857.34,1548.0,824.0053,824.1494,823.7075,823.7075,1548.0
2021-11-15 12:10:00,857.59,858.25,857.38,857.38,2053.0,823.9477,824.5818,823.7459,823.7459,2053.0
2021-11-15 12:15:00,857.22,857.91,855.82,856.69,1400.0,823.5922,824.2551,822.2471,823.083,1400.0
2021-11-15 12:20:00,855.7,855.7,854.69,854.9,1400.0,822.1318,822.1318,821.1614,821.3632,1400.0
2021-11-15 12:25:00,855.03,856.41,854.99,856.15,1925.0,821.4881,822.8139,821.4496,822.5641,1925.0
2021-11-15 12:30:00,855.87,857.12,855.87,856.48,1568.0,822.2951,823.4961,822.2951,822.8812,1568.0
2021-11-15 12:35:00,856.89,857.57,856.37,857.07,2146.0,823.2751,823.9284,822.7755,823.4481,2146.0
2021-11-15 12:40:00,857.7,857.77,856.91,857.49,2180.0,824.0533,824.1206,823.2943,823.8516,2180.0
2021-11-15 12:45:00,857.37,857.97,857.08,857.24,1600.0,823.7363,824.3127,823.4577,823.6114,1600.0
2021-11-15 12:50:00,857.79,858.58,857.49,858.16,1601.0,824.1398,824.8988,823.8516,824.4953,1601.0
2021-11-15 12:55:00,857.89,857.89,856.52,856.52,1180.0,824.2359,824.2359,822.9196,822.9196,1180.0
2021-11-15 13:00:00,857.28,858.1,856.31,858.1,926.0,823.6498,824.4376,822.7179,824.4376,926.0
2021-11-15 13:05:00,857.45,857.51,857.23,857.26,950.0,823.8131,823.8708,823.6018,823.6306,950.0
2021-11-15 13:10:00,857.12,857.33,856.58,857.33,611.0,823.4961,823.6979,822.9773,823.6979,611.0
2021-11-15 13:15:00,856.89,857.49,856.7,857.49,1249.0,823.2751,823.8516,823.0926,823.8516,1249.0
2021-11-15 13:20:00,857.33,857.96,856.87,857.92,1701.0,823.6979,824.3031,823.2559,824.2647,1701.0
2021-11-15 13:25:00,857.65,857.99,857.32,857.32,1968.0,824.0053,824.332,823.6882,823.6882,1968.0
2021-11-15 13:30:00,858.08,858.08,855.64,855.95,3275.0,824.4184,824.4184,822.0742,822.372,3275.0
2021-11-15 13:35:00,855.58,856.72,855.51,856.72,1611.0,822.0165,823.1118,821.9493,823.1118,1611.0
2021-11-15 13:40:00,855.97,856.54,855.54,856.54,2100.0,822.3912,822.9388,821.9781,822.9388,2100.0
2021-11-15 13:45:00,856.46,856.76,856.45,856.76,607.0,822.862,823.1502,822.8524,823.1502,607.0
2021-11-15 13:50:00,856.76,857.56,856.36,857.56,7383.0,823.1502,823.9188,822.7659,823.9188,7383.0
2021-11-15 13:55:00,857.0,857.4,856.85,857.33,1500.0,823.3808,823.7651,823.2367,823.6979,1500.0
2021-11-15 14:00:00,857.3,857.3,856.9,857.15,3200.0,823.669,823.669,823.2847,823.5249,3200.0
2021-11-15 14:05:00,857.14,858.61,856.9,857.76,7166.0,823.5153,824.9276,823.2847,824.111,7166.0
2021-11-15 14:10:00,857.86,858.68,857.86,858.68,421.0,824.2071,824.9949,824.2071,824.9949,421.0
2021-11-15 14:15:00,857.89,858.25,857.43,857.44,510.0,824.2359,824.5818,823.7939,823.8035,510.0
2021-11-15 14:20:00,857.35,857.7,857.19,857.7,1226.0,823.7171,824.0533,823.5633,824.0533,1226.0
2021-11-15 14:25:00,858.15,858.5,857.42,857.66,4401.0,824.4857,824.822,823.7843,824.0149,4401.0
2021-11-15 14:30:00,857.55,857.55,856.98,857.32,1502.0,823.9092,823.9092,823.3616,823.6882,1502.0
2021-11-15 14:35:00,857.38,859.09,857.37,859.09,5492.0,823.7459,825.3888,823.7363,825.3888,5492.0
2021-11-15 14:40:00,859.33,860.5,859.33,860.26,1513.0,825.6194,826.7435,825.6194,826.5129,1513.0
2021-11-15 14:45:00,859.74,860.75,859.74,860.71,2550.0,826.0133,826.9837,826.0133,826.9453,2550.0
2021-11-15 14:50:00,860.1,860.2,859.18,859.25,1653.0,826.3592,826.4553,825.4753,825.5425,1653.0
2021-11-15 14:55:00,859.09,860.48,859.09,859.93,2950.0,825.3888,826.7243,825.3888,826.1959,2950.0
2021-11-15 15:00:00,860.64,860.9,860.13,860.27,1800.0,826.878,827.1278,826.388,826.5225,1800.0
2021-11-15 15:05:00,860.2,860.2,858.68,859.0,1175.0,826.4553,826.4553,824.9949,825.3023,1175.0
2021-11-15 15:10:00,859.25,859.88,859.21,859.41,1142.0,825.5425,826.1478,825.5041,825.6963,1142.0
2021-11-15 15:15:00,859.96,861.18,859.7,860.82,2572.0,826.2247,827.3968,825.9749,827.0509,2572.0
2021-11-15 15:20:00,860.89,861.2,860.38,860.38,2414.0,827.1182,827.416,826.6282,826.6282,2414.0
2021-11-15 15:25:00,860.31,860.31,859.44,860.07,2276.0,826.561,826.561,825.7251,826.3304,2276.0
2021-11-15 15:30:00,860.28,860.6,858.52,859.89,4449.0,826.5321,826.8396,824.8412,826.1574,4449.0
2021-11-15 15:35:00,859.54,859.66,859.03,859.22,3700.0,825.8212,825.9364,825.3312,825.5137,3700.0
2021-11-15 15:40:00,858.96,859.3,858.86,859.29,1390.0,825.2639,825.5906,825.1678,825.581,1390.0
2021-11-15 15:45:00,859.0,859.5,858.03,858.65,4880.0,825.3023,825.7827,824.3704,824.9661,4880.0
2021-11-15 15:50:00,858.41,858.95,857.14,857.2,8233.0,824.7355,825.2543,823.5153,823.573,8233.0
2021-11-15 15:55:00,856.93,857.27,856.04,856.7,19460.0,823.3135,823.6402,822.4585,823.0926,19460.0
2021-11-16 09:30:00,851.36,851.6,848.33,848.81,28614.0,817.9621,818.1926,815.0509,815.5121,28614.0
2021-11-16 09:35:00,848.96,854.04,848.96,853.94,9428.0,815.6562,820.5369,815.6562,820.4408,9428.0
2021-11-16 09:40:00,854.07,855.97,852.33,852.71,7376.0,820.5657,822.3912,818.894,819.2591,7376.0
2021-11-16 09:45:00,852.99,853.45,847.23,847.24,14044.0,819.5281,819.9701,813.9941,814.0037,14044.0
2021-11-16 09:50:00,847.53,849.36,847.47,849.36,5300.0,814.2823,816.0405,814.2247,816.0405,5300.0
2021-11-16 09:55:00,849.24,849.36,848.23,848.41,3564.0,815.9252,816.0405,814.9548,815.1278,3564.0
2021-11-16 10:00:00,848.87,849.94,848.64,848.64,4808.0,815.5697,816.5978,815.3488,815.3488,4808.0
2021-11-16 10:05:00,848.79,849.84,847.6,849.84,8701.0,815.4929,816.5017,814.3496,816.5017,8701.0
2021-11-16 10:10:00,850.0,850.83,850.0,850.38,2325.0,816.6554,817.4528,816.6554,817.0205,2325.0
2021-11-16 10:15:00,850.58,851.58,849.98,851.36,5769.0,817.2126,818.1734,816.6362,817.9621,5769.0
2021-11-16 10:20:00,851.05,852.55,850.85,851.06,19433.0,817.6642,819.1054,817.4721,817.6738,19433.0
2021-11-16 10:25:00,851.35,851.48,848.31,848.31,12716.0,817.9524,818.0773,815.0317,815.0317,12716.0
2021-11-16 10:30:00,848.0,850.61,847.82,850.39,3684.0,814.7339,817.2415,814.5609,817.0301,3684.0
2021-11-16 10:35:00,850.67,850.76,850.13,850.71,2850.0,817.2991,817.3856,816.7803,817.3375,2850.0
2021-11-16 10:40:00,850.82,851.37,850.19,850.6,6500.0,817.4432,817.9717,816.8379,817.2319,6500.0
2021-11-16 10:45:00,850.72,850.88,849.36,849.44,2229.0,817.3472,817.5009,816.0405,816.1174,2229.0
2021-11-16 10:50:00,850.1,851.9,849.99,851.87,6016.0,816.7515,818.4809,816.6458,818.452,6016.0
2021-11-16 10:55:00,851.6,851.66,851.13,851.6,1600.0,818.1926,818.2503,817.7411,818.1926,1600.0
2021-11-16 11:00:00,852.19,853.84,851.84,853.84,8125.0,818.7595,820.3448,818.4232,820.3448,8125.0
2021-11-16 11:05:00,853.56,854.4,853.0,854.12,5507.0,820.0757,820.8828,819.5377,820.6138,5507.0
2021-11-16 11:10:00,854.39,856.2,854.39,856.13,2967.0,820.8732,822.6122,820.8732,822.5449,2967.0
2021-11-16 11:15:00,856.02,856.7,855.91,856.11,14630.0,822.4392,823.0926,822.3336,822.5257,14630.0
2021-11-16 11:20:00,856.12,856.79,855.01,855.2,20266.0,822.5353,823.179,821.4689,821.6514,20266.0
2021-11-16 11:25:00,855.26,855.56,854.52,854.52,3363.0,821.7091,821.9973,820.9981,820.9981,3363.0
2021-11-16 11:30:00,854.62,855.54,854.62,855.54,7127.0,821.0942,821.9781,821.0942,821.9781,7127.0
2021-11-16 11:35:00,855.5,856.25,855.26,855.57,4969.0,821.9396,822.6602,821.7091,822.0069,4969.0
2021-11-16 11:40:00,855.5,856.38,855.44,855.95,1320.0,821.9396,822.7851,821.882,822.372,1320.0
2021-11-16 11:45:00,856.1,856.51,855.75,856.51,1560.0,822.5161,822.91,822.1798,822.91,1560.0
2021-11-16 11:50:00,856.51,857.91,856.51,857.18,4499.0,822.91,824.2551,822.91,823.5537,4499.0
2021-11-16 11:55:00,855.56,856.11,855.45,855.62,700.0,821.9973,822.5257,821.8916,822.0549,700.0
2021-11-16 12:00:00,855.33,855.33,854.77,854.95,2016.0,821.7763,821.7763,821.2383,821.4112,2016.0
2021-11-16 12:05:00,854.92,854.98,854.0,854.03,2100.0,821.3824,821.44,820.4985,820.5273,2100.0
2021-11-16 12:10:00,853.8,854.37,853.78,854.08,900.0,820.3063,820.854,820.2871,820.5753,900.0
2021-11-16 12:15:00,853.93,854.66,853.79,854.57,900.0,820.4312,821.1326,820.2967,821.0461,900.0
2021-11-16 12:20:00,854.59,855.62,853.94,855.62,1620.0,821.0653,822.0549,820.4408,822.0549,1620.0
2021-11-16 12:25:00,855.64,855.74,855.23,855.37,1511.0,822.0742,822.1702,821.6802,821.8147,1511.0
2021-11-16 12:30:00,855.18,855.45,854.53,855.45,1000.0,821.6322,821.8916,821.0077,821.8916,1000.0
2021-11-16 12:35:00,855.45,855.62,855.17,855.45,800.0,821.8916,822.0549,821.6226,821.8916,800.0
2021-11-16 12:40:00,855.66,857.7,855.43,857.7,4285.0,822.0934,824.0533,821.8724,824.0533,4285.0
2021-11-16 12:45:00,857.45,858.62,857.37,858.28,1750.0,823.8131,824.9372,823.7363,824.6106,1750.0
2021-11-16 12:50:00,858.13,858.41,857.03,857.49,3397.0,824.4665,824.7355,823.4096,823.8516,3397.0
2021-11-16 12:55:00,857.46,857.7,857.3,857.48,2150.0,823.8228,824.0533,823.669,823.842,2150.0
2021-11-16 13:00:00,857.5,857.71,857.41,857.42,1400.0,823.8612,824.0629,823.7747,823.7843,1400.0
2021-11-16 13:05:00,857.42,858.69,857.42,858.42,2195.0,823.7843,825.0045,823.7843,824.7451,2195.0
2021-11-16 13:10:00,858.48,858.48,858.0,858.14,1550.0,824.8027,824.8027,824.3416,824.4761,1550.0
2021-11-16 13:15:00,858.0,858.36,857.65,857.65,1400.0,824.3416,824.6874,824.0053,824.0053,1400.0
2021-11-16 13:20:00,858.23,858.32,857.03,858.32,4434.0,824.5625,824.649,823.4096,824.649,4434.0
2021-11-16 13:25:00,857.77,858.33,857.77,858.14,1100.0,824.1206,824.6586,824.1206,824.4761,1100.0
2021-11-16 13:30:00,857.76,858.32,857.7,858.17,1015.0,824.111,824.649,824.0533,824.5049,1015.0
2021-11-16 13:35:00,858.0,859.54,858.0,859.54,1990.0,824.3416,825.8212,824.3416,825.8212,1990.0
2021-11-16 13:40:00,858.61,859.17,858.61,859.17,608.0,824.9276,825.4657,824.9276,825.4657,608.0
2021-11-16 13:45:00,859.17,859.5,859.16,859.47,1862.0,825.4657,825.7827,825.4561,825.7539,1862.0
2021-11-16 13:50:00,859.91,860.68,859.47,860.3,2030.0,826.1766,826.9164,825.7539,826.5513,2030.0
2021-11-16 13:55:00,860.59,860.6,859.63,860.44,1500.0,826.83,826.8396,825.9076,826.6859,1500.0
2021-11-16 14:00:00,859.92,860.66,859.65,860.25,2230.0,826.1863,826.8972,825.9268,826.5033,2230.0
2021-11-16 14:05:00,859.67,860.34,859.67,860.29,2700.0,825.9461,826.5898,825.9461,826.5417,2700.0
2021-11-16 14:10:00,860.11,860.11,859.13,859.13,496.0,826.3688,826.3688,825.4272,825.4272,496.0
2021-11-16 14:15:00,859.13,859.13,858.21,858.81,2200.0,825.4272,825.4272,824.5433,825.1198,2200.0
2021-11-16 14:20:00,859.4,859.4,858.6,858.88,1167.0,825.6866,825.6866,824.918,825.187,1167.0
2021-11-16 14:25:00,859.13,860.27,859.13,860.01,1600.0,825.4272,826.5225,825.4272,826.2727,1600.0
2021-11-16 14:30:00,860.01,860.35,859.19,860.2,8029.0,826.2727,826.5994,825.4849,826.4553,8029.0
2021-11-16 14:35:00,860.15,860.53,859.81,860.12,6000.0,826.4072,826.7723,826.0806,826.3784,6000.0
2021-11-16 14:40:00,860.0,860.12,859.52,859.89,1400.0,826.2631,826.3784,825.8019,826.1574,1400.0
2021-11-16 14:45:00,859.9,859.99,859.67,859.91,1700.0,826.167,826.2535,825.9461,826.1766,1700.0
2021-11-16 14:50:00,860.2,861.08,860.11,860.82,4291.0,826.4553,827.3007,826.3688,827.0509,4291.0
2021-11-16 14:55:00,860.84,861.35,860.83,861.18,1500.0,827.0702,827.5602,827.0606,827.3968,1500.0
2021-11-16 15:00:00,860.99,860.99,860.48,860.94,1500.0,827.2143,827.2143,826.7243,827.1662,1500.0
2021-11-16 15:05:00,860.67,861.16,860.56,860.72,1300.0,826.9068,827.3776,826.8011,826.9549,1300.0
2021-11-16 15:10:00,860.62,860.66,860.05,860.5,1944.0,826.8588,826.8972,826.3112,826.7435,1944.0
2021-11-16 15:15:00,860.91,861.18,860.75,860.95,1900.0,827.1374,827.3968,826.9837,827.1758,1900.0
2021-11-16 15:20:00,861.13,861.36,860.89,861.22,1500.0,827.3488,827.5698,827.1182,827.4353,1500.0
2021-11-16 15:25:00,861.67,861.67,860.96,861.06,3094.0,827.8676,827.8676,827.1855,827.2815,3094.0
2021-11-16 15:30:00,860.9,861.79,860.9,861.78,3700.0,827.1278,827.9829,827.1278,827.9733,3700.0
2021-11-16 15:35:00,861.54,862.61,861.53,861.89,3346.0,827.7427,828.7707,827.7331,828.079,3346.0
2021-11-16 15:40:00,861.53,861.99,861.02,861.17,2600.0,827.7331,828.175,827.2431,827.3872,2600.0
2021-11-16 15:45:00,861.42,861.73,860.65,860.79,4179.0,827.6274,827.9252,826.8876,827.0221,4179.0
2021-11-16 15:50:00,860.9,862.42,860.66,862.13,16294.0,827.1278,828.5882,826.8972,828.3096,16294.0
2021-11-16 15:55:00,862.07,862.16,860.06,860.3,13695.0,828.2519,828.3384,826.3208,826.5513,13695.0
2021-11-17 09:30:00,859.2,859.61,857.6,859.34,23042.0,825.4945,825.8884,823.9573,825.629,23042.0
2021-11-17 09:35:00,859.66,861.36,858.64,860.04,10204.0,825.9364,827.5698,824.9565,826.3015,10204.0
2021-11-17 09:40:00,860.24,862.39,860.24,862.07,8257.0,826.4937,828.5594,826.4937,828.2519,8257.0
2021-11-17 09:45:00,862.36,862.72,860.52,860.52,5872.0,828.5305,828.8764,826.7627,826.7627,5872.0
2021-11-17 09:50:00,860.08,860.49,858.22,860.16,7469.0,826.34,826.7339,824.5529,826.4168,7469.0
2021-11-17 09:55:00,859.8,860.8,859.52,859.52,3406.0,826.071,827.0317,825.8019,825.8019,3406.0
2021-11-17 10:00:00,860.0,861.74,860.0,861.59,3792.0,826.2631,827.9349,826.2631,827.7907,3792.0
2021-11-17 10:05:00,861.44,862.48,861.12,862.34,7788.0,827.6466,828.6458,827.3392,828.5113,7788.0
2021-11-17 10:10:00,862.48,864.16,862.39,864.12,15157.0,828.6458,830.2599,828.5594,830.2215,15157.0
2021-11-17 10:15:00,864.24,864.68,863.5,863.86,4851.0,830.3368,830.7595,829.6258,829.9717,4851.0
2021-11-17 10:20:00,864.48,865.22,863.69,864.24,6183.0,830.5674,831.2783,829.8084,830.3368,6183.0
2021-11-17 10:25:00,864.8,865.65,863.65,864.16,4749.0,830.8748,831.6915,829.7699,830.2599,4749.0
2021-11-17 10:30:00,864.56,864.72,864.02,864.15,1929.0,830.6442,830.798,830.1254,830.2503,1929.0
2021-11-17 10:35:00,864.24,865.12,863.77,865.03,4149.0,830.3368,831.1823,829.8852,831.0958,4149.0
2021-11-17 10:40:00,865.12,865.2,864.4,864.86,3944.0,831.1823,831.2591,830.4905,830.9325,3944.0
2021-11-17 10:45:00,864.21,864.43,863.55,863.92,1995.0,830.308,830.5193,829.6738,830.0293,1995.0
2021-11-17 10:50:00,863.84,864.64,863.84,864.32,1800.0,829.9525,830.7211,829.9525,830.4136,1800.0
2021-11-17 10:55:00,864.72,864.72,863.56,863.87,3988.0,830.798,830.798,829.6835,829.9813,3988.0
2021-11-17 11:00:00,864.32,864.46,863.72,864.33,1110.0,830.4136,830.5482,829.8372,830.4233,1110.0
2021-11-17 11:05:00,864.71,865.3,864.4,864.72,1752.0,830.7883,831.3552,830.4905,830.798,1752.0
2021-11-17 11:10:00,865.25,865.36,864.8,864.8,995.0,831.3072,831.4128,830.8748,830.8748,995.0
2021-11-17 11:15:00,865.09,865.28,864.81,865.02,1325.0,831.1534,831.336,830.8844,831.0862,1325.0
2021-11-17 11:20:00,865.68,865.84,865.36,865.68,1387.0,831.7203,831.874,831.4128,831.7203,1387.0
2021-11-17 11:25:00,865.67,866.32,865.46,866.2,12895.0,831.7107,832.3352,831.5089,832.2199,12895.0
2021-11-17 11:30:00,866.06,867.22,865.8,866.32,9432.0,832.0854,833.1999,831.8356,832.3352,9432.0
2021-11-17 11:35:00,866.26,866.42,866.03,866.2,4074.0,832.2775,832.4313,832.0566,832.2199,4074.0
2021-11-17 11:40:00,866.35,866.35,865.85,865.85,400.0,832.364,832.364,831.8836,831.8836,400.0
2021-11-17 11:45:00,865.7,866.01,865.7,866.01,412.0,831.7395,832.0373,831.7395,832.0373,412.0
2021-11-17 11:50:00,865.46,865.58,865.0,865.0,1000.0,831.5089,831.6242,831.067,831.067,1000.0
2021-11-17 11:55:00,865.62,867.0,865.61,867.0,600.0,831.6626,832.9885,831.653,832.9885,600.0
2021-11-17 12:00:00,868.0,868.0,866.5,866.5,2063.0,833.9493,833.9493,832.5081,832.5081,2063.0
2021-11-17 12:05:00,866.33,866.34,864.13,864.71,1800.0,832.3448,832.3544,830.2311,830.7883,1800.0
2021-11-17 12:10:00,864.22,864.48,863.69,864.36,4210.0,830.3176,830.5674,829.8084,830.4521,4210.0
2021-11-17 12:15:00,864.44,864.49,861.76,861.92,1498.0,830.5289,830.577,827.9541,828.1078,1498.0
2021-11-17 12:20:00,861.34,861.77,861.29,861.58,1900.0,827.5505,827.9637,827.5025,827.7811,1900.0
2021-11-17 12:25:00,862.02,862.67,860.5,860.5,2317.0,828.2039,828.8284,826.7435,826.7435,2317.0
2021-11-17 12:30:00,860.54,861.0,860.24,860.74,1400.0,826.7819,827.2239,826.4937,826.9741,1400.0
2021-11-17 12:35:00,862.0,863.16,861.95,862.55,544.0,828.1847,829.2991,828.1366,828.7131,544.0
2021-11-17 12:40:00,863.22,863.23,862.21,862.35,900.0,829.3568,829.3664,828.3864,828.5209,900.0
2021-11-17 12:45:00,863.07,863.19,863.07,863.1,1002.0,829.2127,829.328,829.2127,829.2415,1002.0
2021-11-17 12:50:00,862.61,862.75,860.03,860.09,1482.0,828.7707,828.9052,826.2919,826.3496,1482.0
2021-11-17 12:55:00,859.81,859.99,859.33,859.99,2200.0,826.0806,826.2535,825.6194,826.2535,2200.0
2021-11-17 13:00:00,860.14,860.14,858.74,859.99,3201.0,826.3976,826.3976,825.0525,826.2535,3201.0
2021-11-17 13:05:00,860.28,860.28,860.0,860.0,800.0,826.5321,826.5321,826.2631,826.2631,800.0
2021-11-17 13:10:00,859.41,860.25,858.53,860.25,1000.0,825.6963,826.5033,824.8508,826.5033,1000.0
2021-11-17 13:15:00,860.39,860.39,859.69,860.03,1007.0,826.6378,826.6378,825.9653,826.2919,1007.0
2021-11-17 13:20:00,861.38,861.92,861.38,861.92,300.0,827.589,828.1078,827.589,828.1078,300.0
2021-11-17 13:25:00,861.89,861.89,861.39,861.39,648.0,828.079,828.079,827.5986,827.5986,648.0
2021-11-17 13:30:00,861.43,861.51,859.87,860.02,806.0,827.637,827.7139,826.1382,826.2823,806.0
2021-11-17 13:35:00,860.58,860.64,860.47,860.49,400.0,826.8204,826.878,826.7147,826.7339,400.0
2021-11-17 13:40:00,860.77,861.52,860.1,860.31,1553.0,827.0029,827.7235,826.3592,826.561,1553.0
2021-11-17 13:45:00,861.04,861.04,860.03,860.14,1005.0,827.2623,827.2623,826.2919,826.3976,1005.0
2021-11-17 13:50:00,860.11,860.73,859.5,859.5,703.0,826.3688,826.9645,825.7827,825.7827,703.0
2021-11-17 13:55:00,860.53,861.1,860.35,861.08,1450.0,826.7723,827.32,826.5994,827.3007,1450.0
2021-11-17 14:00:00,860.44,860.53,859.56,860.04,2011.0,826.6859,826.7723,825.8404,826.3015,2011.0
2021-11-17 14:05:00,860.1,860.77,860.02,860.63,900.0,826.3592,827.0029,826.2823,826.8684,900.0
2021-11-17 14:10:00,860.84,860.84,859.91,860.21,600.0,827.0702,827.0702,826.1766,826.4649,600.0
2021-11-17 14:15:00,860.48,860.48,859.88,860.1,850.0,826.7243,826.7243,826.1478,826.3592,850.0
2021-11-17 14:20:00,859.84,859.84,859.26,859.26,415.0,826.1094,826.1094,825.5521,825.5521,415.0
2021-11-17 14:25:00,859.25,859.99,859.25,859.36,1438.0,825.5425,826.2535,825.5425,825.6482,1438.0
2021-11-17 14:30:00,859.85,859.88,858.83,858.83,500.0,826.119,826.1478,825.139,825.139,500.0
2021-11-17 14:35:00,859.26,859.5,859.11,859.12,4036.0,825.5521,825.7827,825.408,825.4176,4036.0
2021-11-17 14:40:00,859.04,859.5,859.04,859.5,700.0,825.3408,825.7827,825.3408,825.7827,700.0
2021-11-17 14:45:00,859.94,860.33,859.93,860.33,372.0,826.2055,826.5802,826.1959,826.5802,372.0
2021-11-17 14:50:00,860.5,860.5,859.99,859.99,546.0,826.7435,826.7435,826.2535,826.2535,546.0
2021-11-17 14:55:00,860.35,861.0,860.35,861.0,500.0,826.5994,827.2239,826.5994,827.2239,500.0
2021-11-17 15:00:00,861.14,861.15,859.48,859.78,2281.0,827.3584,827.368,825.7635,826.0517,2281.0
2021-11-17 15:05:00,859.37,859.37,858.7,859.17,900.0,825.6578,825.6578,825.0141,825.4657,900.0
2021-11-17 15:10:00,859.18,860.67,859.17,860.61,2483.0,825.4753,826.9068,825.4657,826.8492,2483.0
2021-11-17 15:15:00,860.2,860.98,859.9,860.33,5445.0,826.4553,827.2047,826.167,826.5802,5445.0
2021-11-17 15:20:00,860.44,860.96,860.32,860.96,909.0,826.6859,827.1855,826.5706,827.1855,909.0
2021-11-17 15:25:00,861.27,861.38,859.92,860.0,1500.0,827.4833,827.589,826.1863,826.2631,1500.0
2021-11-17 15:30:00,860.04,861.06,859.56,861.06,1400.0,826.3015,827.2815,825.8404,827.2815,1400.0
2021-11-17 15:35:00,860.83,860.83,859.4,860.59,1500.0,827.0606,827.0606,825.6866,826.83,1500.0
2021-11-17 15:40:00,860.18,860.57,859.68,860.57,2610.0,826.4361,826.8108,825.9557,826.8108,2610.0
2021-11-17 15:45:00,860.38,860.99,859.58,860.86,6710.0,826.6282,827.2143,825.8596,827.0894,6710.0
2021-11-17 15:50:00,860.39,861.91,860.13,860.13,8310.0,826.6378,828.0982,826.388,826.388,8310.0
2021-11-17 15:55:00,860.32,861.29,859.45,860.19,15814.0,826.5706,827.5025,825.7347,826.4457,15814.0
2021-11-18 09:30:00,877.42,878.22,874.65,875.11,81849.0,842.9997,843.7684,840.3384,840.7804,81849.0
2021-11-18 09:35:00,875.0,876.08,873.43,874.92,24353.0,840.6747,841.7123,839.1663,840.5978,24353.0
2021-11-18 09:40:00,874.93,878.58,874.64,878.0,20679.0,840.6074,844.1142,840.3288,843.557,20679.0
2021-11-18 09:45:00,877.71,881.12,877.71,879.8,20390.0,843.2784,846.5546,843.2784,845.2864,20390.0
2021-11-18 09:50:00,879.79,880.73,877.52,878.96,15022.0,845.2768,846.1799,843.0958,844.4793,15022.0
2021-11-18 09:55:00,878.97,880.49,878.97,880.49,11472.0,844.4889,845.9493,844.4889,845.9493,11472.0
2021-11-18 10:00:00,880.13,880.4,878.35,878.91,14908.0,845.6034,845.8628,843.8933,844.4313,14908.0
2021-11-18 10:05:00,879.36,879.36,876.07,876.08,7527.0,844.8636,844.8636,841.7027,841.7123,7527.0
2021-11-18 10:10:00,876.18,876.18,874.34,874.37,7054.0,841.8084,841.8084,840.0406,840.0694,7054.0
2021-11-18 10:15:00,874.01,875.68,873.6,873.6,6180.0,839.7235,841.328,839.3296,839.3296,6180.0
2021-11-18 10:20:00,873.56,875.43,872.58,874.24,16542.0,839.2912,841.0878,838.3496,839.9445,16542.0
2021-11-18 10:25:00,873.0,873.38,871.12,871.15,5444.0,838.7531,839.1182,836.9469,836.9757,5444.0
2021-11-18 10:30:00,871.36,872.72,870.56,871.51,6931.0,837.1775,838.4841,836.4089,837.3216,6931.0
2021-11-18 10:35:00,871.61,872.69,871.0,871.68,13574.0,837.4177,838.4553,836.8316,837.4849,13574.0
2021-11-18 10:40:00,872.03,872.41,871.04,871.55,7511.0,837.8212,838.1863,836.87,837.36,7511.0
2021-11-18 10:45:00,872.08,872.81,871.76,872.77,7092.0,837.8692,838.5706,837.5618,838.5322,7092.0
2021-11-18 10:50:00,872.78,873.15,871.77,872.64,2773.0,838.5418,838.8973,837.5714,838.4073,2773.0
2021-11-18 10:55:00,872.53,874.06,872.48,874.06,2704.0,838.3016,839.7716,838.2535,839.7716,2704.0
2021-11-18 11:00:00,873.92,873.92,871.84,872.32,3088.0,839.637,839.637,837.6386,838.0998,3088.0
2021-11-18 11:05:00,871.82,873.28,871.82,873.04,725.0,837.6194,839.0222,837.6194,838.7916,725.0
2021-11-18 11:10:00,873.52,874.56,873.52,874.0,2668.0,839.2527,840.2519,839.2527,839.7139,2668.0
2021-11-18 11:15:00,873.61,875.48,873.61,875.48,1255.0,839.3392,841.1358,839.3392,841.1358,1255.0
2021-11-18 11:20:00,875.67,876.51,875.37,875.93,4150.0,841.3184,842.1254,841.0302,841.5682,4150.0
2021-11-18 11:25:00,875.92,876.56,874.96,874.96,2589.0,841.5586,842.1735,840.6362,840.6362,2589.0
2021-11-18 11:30:00,874.84,876.72,874.63,874.68,16239.0,840.521,842.3272,840.3192,840.3672,16239.0
2021-11-18 11:35:00,874.45,876.36,873.4,875.55,3014.0,840.1463,841.9813,839.1374,841.2031,3014.0
2021-11-18 11:40:00,876.3,877.0,876.3,876.9,700.0,841.9237,842.5962,841.9237,842.5001,700.0
2021-11-18 11:45:00,876.98,877.9,876.63,877.52,1857.0,842.577,843.4609,842.2407,843.0958,1857.0
2021-11-18 11:50:00,876.74,877.85,876.56,876.99,1428.0,842.3464,843.4129,842.1735,842.5866,1428.0
2021-11-18 11:55:00,877.03,877.48,876.66,876.66,2960.0,842.625,843.0574,842.2696,842.2696,2960.0
2021-11-18 12:00:00,876.68,876.68,875.88,876.44,2180.0,842.2888,842.2888,841.5202,842.0582,2180.0
2021-11-18 12:05:00,876.81,876.81,874.14,874.14,6124.0,842.4137,842.4137,839.8484,839.8484,6124.0
2021-11-18 12:10:00,874.65,875.33,874.42,875.33,1118.0,840.3384,840.9917,840.1174,840.9917,1118.0
2021-11-18 12:15:00,875.04,876.99,874.98,874.98,6326.0,840.7131,842.5866,840.6555,840.6555,6326.0
2021-11-18 12:20:00,875.06,876.62,875.06,876.44,1300.0,840.7323,842.2311,840.7323,842.0582,1300.0
2021-11-18 12:25:00,877.07,877.07,875.79,876.29,9345.0,842.6635,842.6635,841.4337,841.9141,9345.0
2021-11-18 12:30:00,876.05,876.8,876.03,876.7,2728.0,841.6835,842.4041,841.6643,842.308,2728.0
2021-11-18 12:35:00,876.9,877.22,876.46,876.47,1100.0,842.5001,842.8076,842.0774,842.087,1100.0
2021-11-18 12:40:00,876.82,877.26,876.82,877.14,1200.0,842.4233,842.846,842.4233,842.7307,1200.0
2021-11-18 12:45:00,877.04,877.05,875.7,875.71,1675.0,842.6347,842.6443,841.3472,841.3568,1675.0
2021-11-18 12:50:00,875.08,875.8,875.03,875.8,1100.0,840.7515,841.4433,840.7035,841.4433,1100.0
2021-11-18 12:55:00,875.68,875.7,874.37,875.52,3474.0,841.328,841.3472,840.0694,841.1743,3474.0
2021-11-18 13:00:00,875.7,876.03,875.45,875.9,1214.0,841.3472,841.6643,841.107,841.5394,1214.0
2021-11-18 13:05:00,876.61,877.19,875.93,875.93,1903.0,842.2215,842.7788,841.5682,841.5682,1903.0
2021-11-18 13:10:00,876.43,877.18,876.43,877.18,1692.0,842.0486,842.7692,842.0486,842.7692,1692.0
2021-11-18 13:15:00,877.06,877.06,875.6,875.6,1300.0,842.6539,842.6539,841.2511,841.2511,1300.0
2021-11-18 13:20:00,875.14,877.49,875.14,877.49,2815.0,840.8092,843.067,840.8092,843.067,2815.0
2021-11-18 13:25:00,877.79,878.24,875.96,875.96,6732.0,843.3552,843.7876,841.597,841.597,6732.0
2021-11-18 13:30:00,876.25,877.0,876.0,876.26,1361.0,841.8756,842.5962,841.6354,841.8852,1361.0
2021-11-18 13:35:00,876.63,876.99,876.05,876.1,1672.0,842.2407,842.5866,841.6835,841.7315,1672.0
2021-11-18 13:40:00,875.77,875.92,875.16,875.16,1555.0,841.4145,841.5586,840.8284,840.8284,1555.0
2021-11-18 13:45:00,875.31,875.91,875.31,875.91,1500.0,840.9725,841.549,840.9725,841.549,1500.0
2021-11-18 13:50:00,875.36,876.05,875.01,875.55,1549.0,841.0206,841.6835,840.6843,841.2031,1549.0
2021-11-18 13:55:00,875.01,875.95,875.01,875.92,973.0,840.6843,841.5874,840.6843,841.5586,973.0
2021-11-18 14:00:00,875.44,875.86,874.01,875.78,3375.0,841.0974,841.5009,839.7235,841.4241,3375.0
2021-11-18 14:05:00,875.44,876.1,875.22,875.22,815.0,841.0974,841.7315,840.886,840.886,815.0
2021-11-18 14:10:00,875.76,875.86,875.5,875.5,900.0,841.4049,841.5009,841.1551,841.1551,900.0
2021-11-18 14:15:00,875.81,875.98,874.97,874.97,1200.0,841.4529,841.6162,840.6459,840.6459,1200.0
2021-11-18 14:20:00,874.86,874.86,873.36,873.93,1787.0,840.5402,840.5402,839.099,839.6467,1787.0
2021-11-18 14:25:00,873.93,874.62,873.35,874.62,4443.0,839.6467,840.3096,839.0894,840.3096,4443.0
2021-11-18 14:30:00,874.19,874.19,873.09,873.43,1999.0,839.8965,839.8965,838.8396,839.1663,1999.0
2021-11-18 14:35:00,874.18,875.55,874.18,875.55,987.0,839.8868,841.2031,839.8868,841.2031,987.0
2021-11-18 14:40:00,875.49,876.22,875.37,875.71,3091.0,841.1455,841.8468,841.0302,841.3568,3091.0
2021-11-18 14:45:00,875.93,876.39,875.93,876.39,1346.0,841.5682,842.0101,841.5682,842.0101,1346.0
2021-11-18 14:50:00,876.69,876.79,875.98,876.66,1550.0,842.2984,842.3945,841.6162,842.2696,1550.0
2021-11-18 14:55:00,876.09,876.09,876.09,876.09,200.0,841.7219,841.7219,841.7219,841.7219,200.0
2021-11-18 15:00:00,876.05,876.63,875.64,876.3,2664.0,841.6835,842.2407,841.2896,841.9237,2664.0
2021-11-18 15:05:00,876.27,877.7,875.87,877.7,2434.0,841.8949,843.2688,841.5105,843.2688,2434.0
2021-11-18 15:10:00,877.51,877.51,876.72,877.05,2011.0,843.0862,843.0862,842.3272,842.6443,2011.0
2021-11-18 15:15:00,877.04,877.04,876.45,877.03,1900.0,842.6347,842.6347,842.0678,842.625,1900.0
2021-11-18 15:20:00,876.6,876.7,876.04,876.18,6168.0,842.2119,842.308,841.6739,841.8084,6168.0
2021-11-18 15:25:00,876.57,876.89,876.35,876.79,2300.0,842.1831,842.4905,841.9717,842.3945,2300.0
2021-11-18 15:30:00,876.75,876.99,875.6,875.63,6075.0,842.356,842.5866,841.2511,841.28,6075.0
2021-11-18 15:35:00,875.17,876.71,875.17,875.94,3495.0,840.838,842.3176,840.838,841.5778,3495.0
2021-11-18 15:40:00,875.94,876.59,875.94,876.01,3316.0,841.5778,842.2023,841.5778,841.6451,3316.0
2021-11-18 15:45:00,875.94,877.37,875.93,877.37,2883.0,841.5778,842.9517,841.5682,842.9517,2883.0
2021-11-18 15:50:00,876.69,878.22,876.4,877.96,8577.0,842.2984,843.7684,842.0198,843.5186,8577.0
2021-11-18 15:55:00,877.72,879.19,877.67,878.44,14481.0,843.288,844.7003,843.2399,843.9797,14481.0
2021-11-19 09:30:00,866.85,867.55,857.05,857.84,71529.0,832.8444,833.5169,823.4288,824.1878,71529.0
2021-11-19 09:35:00,858.27,859.9,856.56,856.56,13444.0,824.601,826.167,822.9581,822.9581,13444.0
2021-11-19 09:40:00,857.06,858.01,854.47,857.41,14235.0,823.4384,824.3512,820.95,823.7747,14235.0
2021-11-19 09:45:00,857.44,859.83,856.88,858.71,11159.0,823.8035,826.0998,823.2655,825.0237,11159.0
2021-11-19 09:50:00,859.09,860.96,858.51,860.96,7285.0,825.3888,827.1855,824.8316,827.1855,7285.0
2021-11-19 09:55:00,860.58,862.03,860.0,861.35,5160.0,826.8204,828.2135,826.2631,827.5602,5160.0
2021-11-19 10:00:00,861.15,862.0,859.86,860.16,6742.0,827.368,828.1847,826.1286,826.4168,6742.0
2021-11-19 10:05:00,860.41,861.11,859.16,859.41,6246.0,826.657,827.3296,825.4561,825.6963,6246.0
2021-11-19 10:10:00,859.22,859.81,857.41,859.81,8458.0,825.5137,826.0806,823.7747,826.0806,8458.0
2021-11-19 10:15:00,859.52,859.6,856.71,857.1,5553.0,825.8019,825.8788,823.1022,823.4769,5553.0
2021-11-19 10:20:00,857.35,858.64,856.87,857.56,7103.0,823.7171,824.9565,823.2559,823.9188,7103.0
2021-11-19 10:25:00,857.72,858.0,855.3,855.3,3875.0,824.0726,824.3416,821.7475,821.7475,3875.0
2021-11-19 10:30:00,856.03,856.56,855.49,856.15,6158.0,822.4489,822.9581,821.93,822.5641,6158.0
2021-11-19 10:35:00,856.14,857.53,855.56,857.21,6683.0,822.5545,823.89,821.9973,823.5826,6683.0
2021-11-19 10:40:00,857.2,859.56,857.0,859.24,6357.0,823.573,825.8404,823.3808,825.5329,6357.0
2021-11-19 10:45:00,859.64,859.64,856.83,856.96,3409.0,825.9172,825.9172,823.2175,823.3424,3409.0
2021-11-19 10:50:00,858.17,859.2,858.0,859.2,6183.0,824.5049,825.4945,824.3416,825.4945,6183.0
2021-11-19 10:55:00,859.63,860.03,859.4,859.76,3097.0,825.9076,826.2919,825.6866,826.0325,3097.0
2021-11-19 11:00:00,859.89,860.71,859.6,860.23,1760.0,826.1574,826.9453,825.8788,826.4841,1760.0
2021-11-19 11:05:00,860.48,860.56,859.08,859.09,2876.0,826.7243,826.8011,825.3792,825.3888,2876.0
2021-11-19 11:10:00,859.05,859.92,859.05,859.89,1709.0,825.3504,826.1863,825.3504,826.1574,1709.0
2021-11-19 11:15:00,860.4,861.48,860.18,861.48,6274.0,826.6474,827.6851,826.4361,827.6851,6274.0
2021-11-19 11:20:00,861.36,862.46,860.75,862.45,3523.0,827.5698,828.6266,826.9837,828.617,3523.0
2021-11-19 11:25:00,861.8,864.37,861.8,863.98,10005.0,827.9925,830.4617,827.9925,830.087,10005.0
2021-11-19 11:30:00,864.29,864.29,860.24,860.28,16408.0,830.3848,830.3848,826.4937,826.5321,16408.0
2021-11-19 11:35:00,860.04,863.16,860.0,862.5,3275.0,826.3015,829.2991,826.2631,828.665,3275.0
2021-11-19 11:40:00,862.16,864.07,861.82,863.65,5188.0,828.3384,830.1735,828.0117,829.7699,5188.0
2021-11-19 11:45:00,864.21,864.43,863.48,864.1,3327.0,830.308,830.5193,829.6066,830.2023,3327.0
2021-11-19 11:50:00,863.85,864.22,863.07,863.07,6820.0,829.9621,830.3176,829.2127,829.2127,6820.0
2021-11-19 11:55:00,863.33,864.46,863.33,864.24,800.0,829.4625,830.5482,829.4625,830.3368,800.0
2021-11-19 12:00:00,864.68,866.14,864.62,865.8,5890.0,830.7595,832.1622,830.7019,831.8356,5890.0
2021-11-19 12:05:00,866.08,866.72,865.62,866.01,2700.0,832.1046,832.7195,831.6626,832.0373,2700.0
2021-11-19 12:10:00,865.36,866.01,865.25,866.01,900.0,831.4128,832.0373,831.3072,832.0373,900.0
2021-11-19 12:15:00,866.03,866.05,864.58,864.58,2200.0,832.0566,832.0758,830.6634,830.6634,2200.0
2021-11-19 12:20:00,864.58,865.47,864.58,865.47,1500.0,830.6634,831.5185,830.6634,831.5185,1500.0
2021-11-19 12:25:00,865.22,866.25,864.69,866.12,3020.0,831.2783,832.2679,830.7691,832.143,3020.0
2021-11-19 12:30:00,866.0,866.23,865.26,866.03,4433.0,832.0277,832.2487,831.3168,832.0566,4433.0
2021-11-19 12:35:00,866.03,866.96,865.99,865.99,3069.0,832.0566,832.9501,832.0181,832.0181,3069.0
2021-11-19 12:40:00,866.07,866.07,864.25,865.38,1917.0,832.095,832.095,830.3464,831.4321,1917.0
2021-11-19 12:45:00,865.28,865.54,864.71,864.91,922.0,831.336,831.5858,830.7883,830.9805,922.0
2021-11-19 12:50:00,864.92,864.92,864.42,864.79,1149.0,830.9901,830.9901,830.5097,830.8652,1149.0
2021-11-19 12:55:00,864.54,864.54,863.62,863.63,500.0,830.625,830.625,829.7411,829.7507,500.0
2021-11-19 13:00:00,862.76,862.96,862.43,862.96,1708.0,828.9148,829.107,828.5978,829.107,1708.0
2021-11-19 13:05:00,863.62,864.06,863.42,863.52,1527.0,829.7411,830.1638,829.5489,829.645,1527.0
2021-11-19 13:10:00,863.1,863.33,861.91,862.12,2332.0,829.2415,829.4625,828.0982,828.2999,2332.0
2021-11-19 13:15:00,862.26,862.42,860.74,861.6,2658.0,828.4345,828.5882,826.9741,827.8003,2658.0
2021-11-19 13:20:00,861.7,861.75,861.49,861.49,500.0,827.8964,827.9445,827.6947,827.6947,500.0
2021-11-19 13:25:00,861.0,861.0,859.89,859.89,1114.0,827.2239,827.2239,826.1574,826.1574,1114.0
2021-11-19 13:30:00,859.72,859.72,859.72,859.72,100.0,825.9941,825.9941,825.9941,825.9941,100.0
2021-11-19 13:35:00,859.73,859.73,858.0,858.0,850.0,826.0037,826.0037,824.3416,824.3416,850.0
2021-11-19 13:40:00,857.49,859.18,857.49,859.18,2594.0,823.8516,825.4753,823.8516,825.4753,2594.0
2021-11-19 13:45:00,859.0,859.0,858.02,858.55,1270.0,825.3023,825.3023,824.3608,824.87,1270.0
2021-11-19 13:50:00,858.59,859.63,858.59,859.63,2200.0,824.9084,825.9076,824.9084,825.9076,2200.0
2021-11-19 13:55:00,859.9,859.94,859.11,859.94,2709.0,826.167,826.2055,825.408,826.2055,2709.0
2021-11-19 14:00:00,859.33,860.64,859.33,859.54,2487.0,825.6194,826.878,825.6194,825.8212,2487.0
2021-11-19 14:05:00,859.51,859.82,859.45,859.72,791.0,825.7923,826.0902,825.7347,825.9941,791.0
2021-11-19 14:10:00,859.56,859.82,859.13,859.13,745.0,825.8404,826.0902,825.4272,825.4272,745.0
2021-11-19 14:15:00,859.22,859.81,858.72,859.06,1988.0,825.5137,826.0806,825.0333,825.36,1988.0
2021-11-19 14:20:00,859.44,860.13,859.21,860.13,1275.0,825.7251,826.388,825.5041,826.388,1275.0
2021-11-19 14:25:00,860.44,860.45,858.55,858.55,825.0,826.6859,826.6955,824.87,824.87,825.0
2021-11-19 14:30:00,859.0,859.71,858.53,858.53,2101.0,825.3023,825.9845,824.8508,824.8508,2101.0
2021-11-19 14:35:00,859.03,859.15,858.81,859.15,1432.0,825.3312,825.4465,825.1198,825.4465,1432.0
2021-11-19 14:40:00,859.36,860.25,859.32,859.93,2000.0,825.6482,826.5033,825.6098,826.1959,2000.0
2021-11-19 14:45:00,859.54,859.54,858.34,858.34,1000.0,825.8212,825.8212,824.6682,824.6682,1000.0
2021-11-19 14:50:00,858.75,858.82,858.15,858.82,2325.0,825.0621,825.1294,824.4857,825.1294,2325.0
2021-11-19 14:55:00,859.09,859.09,858.15,858.15,900.0,825.3888,825.3888,824.4857,824.4857,900.0
2021-11-19 15:00:00,858.15,858.92,858.04,858.05,1926.0,824.4857,825.2255,824.38,824.3896,1926.0
2021-11-19 15:05:00,858.0,858.53,858.0,858.33,883.0,824.3416,824.8508,824.3416,824.6586,883.0
2021-11-19 15:10:00,858.53,858.53,856.88,857.0,3146.0,824.8508,824.8508,823.2655,823.3808,3146.0
2021-11-19 15:15:00,857.05,857.05,856.48,856.81,1944.0,823.4288,823.4288,822.8812,823.1983,1944.0
2021-11-19 15:20:00,856.77,856.84,856.28,856.63,2520.0,823.1598,823.2271,822.689,823.0253,2520.0
2021-11-19 15:25:00,856.3,857.24,856.3,857.24,2149.0,822.7083,823.6114,822.7083,823.6114,2149.0
2021-11-19 15:30:00,856.95,857.02,856.45,856.81,1637.0,823.3328,823.4,822.8524,823.1983,1637.0
2021-11-19 15:35:00,856.92,857.6,856.92,857.54,2258.0,823.3039,823.9573,823.3039,823.8996,2258.0
2021-11-19 15:40:00,857.7,858.06,857.09,857.09,2211.0,824.0533,824.3992,823.4673,823.4673,2211.0
2021-11-19 15:45:00,856.62,856.91,856.0,856.28,5959.0,823.0157,823.2943,822.42,822.689,5959.0
2021-11-19 15:50:00,856.38,857.26,855.97,857.06,7510.0,822.7851,823.6306,822.3912,823.4384,7510.0
2021-11-19 15:55:00,857.08,857.45,856.46,856.96,12109.0,823.4577,823.8131,822.862,823.3424,12109.0
2021-11-22 09:30:00,854.8,855.22,849.62,850.16,32919.0,821.2671,821.6706,816.2903,816.8091,32919.0
2021-11-22 09:35:00,850.0,853.28,850.0,852.92,7747.0,816.6554,819.8067,816.6554,819.4609,7747.0
2021-11-22 09:40:00,853.2,855.06,852.19,854.08,8986.0,819.7299,821.5169,818.7595,820.5753,8986.0
2021-11-22 09:45:00,854.47,858.24,853.99,858.24,6774.0,820.95,824.5722,820.4889,824.5722,6774.0
2021-11-22 09:50:00,858.56,859.66,856.54,856.54,13917.0,824.8796,825.9364,822.9388,822.9388,13917.0
2021-11-22 09:55:00,856.74,857.55,856.24,856.76,6535.0,823.131,823.9092,822.6506,823.1502,6535.0
2021-11-22 10:00:00,857.21,858.08,857.2,857.85,5087.0,823.5826,824.4184,823.573,824.1975,5087.0
2021-11-22 10:05:00,857.52,857.52,855.92,855.92,8687.0,823.8804,823.8804,822.3432,822.3432,8687.0
2021-11-22 10:10:00,855.87,855.95,853.77,854.65,13727.0,822.2951,822.372,820.2775,821.123,13727.0
2021-11-22 10:15:00,854.8,855.6,854.48,854.48,3419.0,821.2671,822.0357,820.9597,820.9597,3419.0
2021-11-22 10:20:00,854.21,854.95,853.33,854.28,3183.0,820.7002,821.4112,819.8548,820.7675,3183.0
2021-11-22 10:25:00,854.4,854.87,853.57,854.03,10534.0,820.8828,821.3344,820.0854,820.5273,10534.0
2021-11-22 10:30:00,854.99,855.36,854.33,854.53,1857.0,821.4496,821.8051,820.8155,821.0077,1857.0
2021-11-22 10:35:00,854.22,854.53,853.48,853.49,3217.0,820.7099,821.0077,819.9989,820.0085,3217.0
2021-11-22 10:40:00,853.28,853.69,853.15,853.56,9486.0,819.8067,820.2006,819.6818,820.0757,9486.0
2021-11-22 10:45:00,853.18,854.0,853.15,853.85,1924.0,819.7107,820.4985,819.6818,820.3544,1924.0
2021-11-22 10:50:00,853.21,853.36,851.66,851.68,4511.0,819.7395,819.8836,818.2503,818.2695,4511.0
2021-11-22 10:55:00,851.66,851.66,849.0,850.25,10724.0,818.2503,818.2503,815.6946,816.8956,10724.0
2021-11-22 11:00:00,850.38,850.4,847.02,848.08,4446.0,817.0205,817.0397,813.7923,814.8107,4446.0
2021-11-22 11:05:00,847.4,847.52,844.79,844.92,6882.0,814.1574,814.2727,811.6498,811.7747,6882.0
2021-11-22 11:10:00,844.75,844.96,842.09,843.06,3934.0,811.6114,811.8131,809.0557,809.9877,3934.0
2021-11-22 11:15:00,843.38,843.52,841.5,841.5,3142.0,810.2951,810.4296,808.4888,808.4888,3142.0
2021-11-22 11:20:00,841.5,843.92,841.44,843.92,4014.0,808.4888,810.8139,808.4312,810.8139,4014.0
2021-11-22 11:25:00,843.53,844.64,843.22,844.64,5475.0,810.4392,811.5057,810.1414,811.5057,5475.0
2021-11-22 11:30:00,844.33,845.0,841.28,841.32,16054.0,811.2078,811.8515,808.2775,808.3159,16054.0
2021-11-22 11:35:00,841.76,844.24,841.34,844.24,4171.0,808.7386,811.1214,808.3351,811.1214,4171.0
2021-11-22 11:40:00,843.83,843.83,838.51,839.37,6206.0,810.7274,810.7274,805.6161,806.4424,6206.0
2021-11-22 11:45:00,838.11,838.76,837.24,838.1,5697.0,805.2318,805.8563,804.396,805.2222,5697.0
2021-11-22 11:50:00,837.38,837.43,834.01,835.73,4356.0,804.5305,804.5785,801.2927,802.9452,4356.0
2021-11-22 11:55:00,835.2,836.05,832.25,836.05,4281.0,802.436,803.2526,799.6017,803.2526,4281.0
2021-11-22 12:00:00,836.99,837.17,832.06,833.12,3490.0,804.1558,804.3287,799.4192,800.4376,3490.0
2021-11-22 12:05:00,833.25,835.57,832.01,833.77,6940.0,800.5625,802.7915,799.3711,801.0621,6940.0
2021-11-22 12:10:00,833.48,834.51,832.57,832.88,2500.0,800.7835,801.7731,799.9092,800.207,2500.0
2021-11-22 12:15:00,833.55,836.18,832.21,832.61,3375.0,800.8507,803.3775,799.5633,799.9476,3375.0
2021-11-22 12:20:00,832.95,834.34,831.17,833.31,2938.0,800.2743,801.6097,798.5641,800.6201,2938.0
2021-11-22 12:25:00,833.96,835.25,833.96,835.22,900.0,801.2446,802.484,801.2446,802.4552,900.0
2021-11-22 12:30:00,834.62,838.0,834.62,838.0,5100.0,801.8787,805.1261,801.8787,805.1261,5100.0
2021-11-22 12:35:00,838.55,838.56,837.03,837.58,5285.0,805.6546,805.6642,804.1942,804.7226,5285.0
2021-11-22 12:40:00,837.94,838.83,837.85,837.85,1100.0,805.0685,805.9236,804.982,804.982,1100.0
2021-11-22 12:45:00,837.57,838.2,836.01,836.65,2885.0,804.713,805.3183,803.2142,803.8291,2885.0
2021-11-22 12:50:00,837.31,837.88,836.0,836.0,1700.0,804.4632,805.0109,803.2046,803.2046,1700.0
2021-11-22 12:55:00,836.0,837.37,835.37,837.37,1983.0,803.2046,804.5209,802.5993,804.5209,1983.0
2021-11-22 13:00:00,837.25,837.25,834.4,834.68,1614.0,804.4056,804.4056,801.6674,801.9364,1614.0
2021-11-22 13:05:00,834.99,835.4,833.53,835.32,700.0,802.2342,802.6281,800.8315,802.5513,700.0
2021-11-22 13:10:00,836.0,837.19,836.0,836.95,1016.0,803.2046,804.3479,803.2046,804.1173,1016.0
2021-11-22 13:15:00,836.45,838.91,836.44,838.91,1009.0,803.637,806.0005,803.6273,806.0005,1009.0
2021-11-22 13:20:00,839.16,839.99,837.06,837.07,910.0,806.2406,807.0381,804.223,804.2326,910.0
2021-11-22 13:25:00,837.89,838.0,837.07,837.27,1484.0,805.0205,805.1261,804.2326,804.4248,1484.0
2021-11-22 13:30:00,837.19,838.18,836.86,838.18,1100.0,804.3479,805.2991,804.0309,805.2991,1100.0
2021-11-22 13:35:00,838.69,838.7,837.16,837.98,1400.0,805.7891,805.7987,804.3191,805.1069,1400.0
2021-11-22 13:40:00,836.16,838.84,836.16,838.56,800.0,803.3583,805.9332,803.3583,805.6642,800.0
2021-11-22 13:45:00,838.38,838.93,836.78,837.79,2623.0,805.4912,806.0197,803.954,804.9244,2623.0
2021-11-22 13:50:00,836.78,837.55,835.64,835.87,2270.0,803.954,804.6938,802.8587,803.0797,2270.0
2021-11-22 13:55:00,837.04,837.04,834.6,835.53,1722.0,804.2038,804.2038,801.8595,802.753,1722.0
2021-11-22 14:00:00,835.11,837.79,835.11,837.64,1413.0,802.3495,804.9244,802.3495,804.7803,1413.0
2021-11-22 14:05:00,837.79,837.79,836.81,836.96,3033.0,804.9244,804.9244,803.9828,804.1269,3033.0
2021-11-22 14:10:00,836.94,837.03,836.45,837.03,1250.0,804.1077,804.1942,803.637,804.1942,1250.0
2021-11-22 14:15:00,837.17,837.46,837.13,837.13,832.0,804.3287,804.6073,804.2903,804.2903,832.0
2021-11-22 14:20:00,837.93,838.47,837.18,837.85,1624.0,805.0589,805.5777,804.3383,804.982,1624.0
2021-11-22 14:25:00,838.72,838.72,837.68,838.49,3628.0,805.8179,805.8179,804.8187,805.5969,3628.0
2021-11-22 14:30:00,838.59,839.96,838.13,838.13,3907.0,805.693,807.0093,805.251,805.251,3907.0
2021-11-22 14:35:00,838.79,839.49,838.29,838.29,3000.0,805.8852,806.5577,805.4048,805.4048,3000.0
2021-11-22 14:40:00,837.79,839.55,837.79,838.66,2298.0,804.9244,806.6153,804.9244,805.7603,2298.0
2021-11-22 14:45:00,838.62,840.98,838.62,840.98,1600.0,805.7218,807.9892,805.7218,807.9892,1600.0
2021-11-22 14:50:00,840.22,840.89,839.37,839.76,2340.0,807.2591,807.9028,806.4424,806.8171,2340.0
2021-11-22 14:55:00,839.4,839.8,838.67,839.07,1500.0,806.4712,806.8555,805.7699,806.1542,1500.0
2021-11-22 15:00:00,838.88,841.88,838.88,841.05,3644.0,805.9716,808.8539,805.9716,808.0565,3644.0
2021-11-22 15:05:00,840.72,841.65,840.11,841.42,1970.0,807.7394,808.633,807.1534,808.412,1970.0
2021-11-22 15:10:00,841.27,841.31,839.69,839.69,3712.0,808.2679,808.3063,806.7499,806.7499,3712.0
2021-11-22 15:15:00,839.12,839.57,838.56,838.56,1300.0,806.2022,806.6346,805.6642,805.6642,1300.0
2021-11-22 15:20:00,838.99,839.57,838.2,838.6,5300.0,806.0773,806.6346,805.3183,805.7026,5300.0
2021-11-22 15:25:00,838.09,838.09,836.62,836.62,2875.0,805.2126,805.2126,803.8003,803.8003,2875.0
2021-11-22 15:30:00,836.61,836.73,835.77,836.03,3227.0,803.7907,803.906,802.9836,803.2334,3227.0
2021-11-22 15:35:00,836.31,836.68,835.29,835.29,5088.0,803.5024,803.8579,802.5225,802.5225,5088.0
2021-11-22 15:40:00,835.92,836.2,834.58,834.62,5033.0,803.1277,803.3968,801.8403,801.8787,5033.0
2021-11-22 15:45:00,834.93,835.26,833.33,833.91,5279.0,802.1766,802.4936,800.6393,801.1966,5279.0
2021-11-22 15:50:00,833.33,833.64,826.51,826.65,26116.0,800.6393,800.9372,794.0869,794.2214,26116.0
2021-11-22 15:55:00,827.42,827.51,824.72,825.78,31752.0,794.9612,795.0477,792.3671,793.3855,31752.0
2021-11-23 09:30:00,811.66,811.72,807.07,807.68,46978.0,779.8194,779.8771,775.4095,775.9956,46978.0
2021-11-23 09:35:00,807.56,810.95,807.56,810.4,29952.0,775.8803,779.1373,775.8803,778.6089,29952.0
2021-11-23 09:40:00,810.22,813.32,809.11,811.26,21699.0,778.4359,781.4143,777.3695,779.4351,21699.0
2021-11-23 09:45:00,811.36,815.99,811.2,815.73,13793.0,779.5312,783.9796,779.3775,783.7298,13793.0
2021-11-23 09:50:00,815.58,819.36,815.2,818.39,12554.0,783.5857,787.2174,783.2206,786.2854,12554.0
2021-11-23 09:55:00,818.35,819.12,815.96,815.96,7977.0,786.247,786.9868,783.9508,783.9508,7977.0
2021-11-23 10:00:00,815.52,816.08,813.01,813.3,13263.0,783.528,784.066,781.1165,781.3951,13263.0
2021-11-23 10:05:00,813.29,814.27,808.5,809.21,13838.0,781.3855,782.3271,776.7834,777.4655,13838.0
2021-11-23 10:10:00,809.22,809.92,807.36,808.16,13059.0,777.4752,778.1477,775.6881,776.4567,13059.0
2021-11-23 10:15:00,808.4,808.82,805.6,805.6,7307.0,776.6873,777.0908,773.9972,773.9972,7307.0
2021-11-23 10:20:00,805.6,806.4,804.49,805.38,9930.0,773.9972,774.7658,772.9307,773.7858,9930.0
2021-11-23 10:25:00,805.47,806.21,803.68,803.68,18629.0,773.8723,774.5832,772.1525,772.1525,18629.0
2021-11-23 10:30:00,803.5,804.77,803.31,803.46,8427.0,771.9795,773.1997,771.797,771.9411,8427.0
2021-11-23 10:35:00,803.85,805.28,803.2,804.4,9662.0,772.3158,773.6897,771.6913,772.8442,9662.0
2021-11-23 10:40:00,804.4,804.4,801.0,801.28,10115.0,772.8442,772.8442,769.5776,769.8466,10115.0
2021-11-23 10:45:00,801.15,801.6,799.12,799.6,19151.0,769.7217,770.1541,767.7714,768.2325,19151.0
2021-11-23 10:50:00,799.12,800.3,796.56,796.56,10113.0,767.7714,768.9051,765.3118,765.3118,10113.0
2021-11-23 10:55:00,796.96,796.96,793.12,794.22,16278.0,765.6961,765.6961,762.0067,763.0636,16278.0
2021-11-23 11:00:00,794.8,795.02,793.7,794.44,25507.0,763.6208,763.8322,762.564,763.275,25507.0
2021-11-23 11:05:00,794.6,795.68,794.08,795.44,53245.0,763.4287,764.4663,762.9291,764.2357,53245.0
2021-11-23 11:10:00,795.53,798.06,795.42,797.78,10522.0,764.3222,766.753,764.2165,766.4839,10522.0
2021-11-23 11:15:00,797.7,799.77,797.7,798.72,9576.0,766.4071,768.3959,766.4071,767.3871,9576.0
2021-11-23 11:20:00,798.94,799.91,798.22,799.12,7892.0,767.5984,768.5304,766.9067,767.7714,7892.0
2021-11-23 11:25:00,799.44,800.95,798.42,798.87,7506.0,768.0788,769.5296,767.0988,767.5312,7506.0
2021-11-23 11:30:00,798.81,799.8,795.52,795.52,15828.0,767.4735,768.4247,764.3126,764.3126,15828.0
2021-11-23 11:35:00,795.69,801.82,795.0,801.82,5919.0,764.4759,770.3655,763.813,770.3655,5919.0
2021-11-23 11:40:00,801.0,801.91,799.27,799.27,5500.0,769.5776,770.4519,767.9155,767.9155,5500.0
2021-11-23 11:45:00,798.41,802.34,798.41,802.11,4720.0,767.0892,770.8651,767.0892,770.6441,4720.0
2021-11-23 11:50:00,802.1,802.16,799.4,800.75,2590.0,770.6345,770.6921,768.0404,769.3374,2590.0
2021-11-23 11:55:00,800.74,801.35,800.48,800.59,3120.0,769.3278,769.9139,769.078,769.1837,3120.0
2021-11-23 12:00:00,800.2,801.28,799.04,800.61,11355.0,768.809,769.8466,767.6945,769.2029,11355.0
2021-11-23 12:05:00,800.38,803.13,800.38,802.13,4300.0,768.9819,771.6241,768.9819,770.6633,4300.0
2021-11-23 12:10:00,801.52,803.54,800.38,800.38,5155.0,770.0772,772.018,768.9819,768.9819,5155.0
2021-11-23 12:15:00,800.86,803.68,800.86,803.57,2200.0,769.4431,772.1525,769.4431,772.0468,2200.0
2021-11-23 12:20:00,803.1,806.0,803.1,804.36,2636.0,771.5952,774.3815,771.5952,772.8058,2636.0
2021-11-23 12:25:00,804.83,805.35,803.28,803.29,2375.0,773.2574,773.757,771.7682,771.7778,2375.0
2021-11-23 12:30:00,803.91,805.0,803.31,803.31,2200.0,772.3735,773.4207,771.797,771.797,2200.0
2021-11-23 12:35:00,804.99,804.99,804.02,804.02,400.0,773.4111,773.4111,772.4791,772.4791,400.0
2021-11-23 12:40:00,803.94,803.95,802.06,802.06,3003.0,772.4023,772.4119,770.596,770.596,3003.0
2021-11-23 12:45:00,802.09,804.36,802.08,803.54,1503.0,770.6249,772.8058,770.6153,772.018,1503.0
2021-11-23 12:50:00,803.63,804.14,803.03,803.03,3280.0,772.1044,772.5944,771.528,771.528,3280.0
2021-11-23 12:55:00,803.29,803.69,801.71,802.07,3217.0,771.7778,772.1621,770.2598,770.6056,3217.0
2021-11-23 13:00:00,801.99,803.71,801.34,802.51,1646.0,770.5288,772.1813,769.9043,771.0284,1646.0
2021-11-23 13:05:00,802.13,802.43,801.48,801.63,3445.0,770.6633,770.9515,770.0388,770.1829,3445.0
2021-11-23 13:10:00,801.05,801.7,800.72,801.45,2300.0,769.6257,770.2502,769.3086,770.01,2300.0
2021-11-23 13:15:00,801.76,801.76,799.45,799.67,2644.0,770.3078,770.3078,768.0884,768.2998,2644.0
2021-11-23 13:20:00,800.22,801.55,800.22,800.91,1600.0,768.8282,770.106,768.8282,769.4912,1600.0
2021-11-23 13:25:00,800.22,801.53,800.22,801.53,923.0,768.8282,770.0868,768.8282,770.0868,923.0
2021-11-23 13:30:00,799.67,799.67,798.73,799.27,2476.0,768.2998,768.2998,767.3967,767.9155,2476.0
2021-11-23 13:35:00,799.0,800.44,798.51,800.44,2650.0,767.6561,769.0396,767.1853,769.0396,2650.0
2021-11-23 13:40:00,799.83,799.83,799.37,799.83,729.0,768.4535,768.4535,768.0116,768.4535,729.0
2021-11-23 13:45:00,799.3,802.34,798.71,801.19,4290.0,767.9443,770.8651,767.3775,769.7602,4290.0
2021-11-23 13:50:00,801.69,803.23,801.68,803.23,1844.0,770.2406,771.7201,770.2309,771.7201,1844.0
2021-11-23 13:55:00,804.27,804.27,801.11,801.91,1827.0,772.7193,772.7193,769.6833,770.4519,1827.0
2021-11-23 14:00:00,801.92,803.2,801.26,801.32,1400.0,770.4615,771.6913,769.8274,769.8851,1400.0
2021-11-23 14:05:00,801.23,802.06,800.7,800.7,709.0,769.7986,770.596,769.2894,769.2894,709.0
2021-11-23 14:10:00,801.15,801.78,800.21,800.51,1526.0,769.7217,770.327,768.8186,769.1068,1526.0
2021-11-23 14:15:00,800.53,800.53,799.02,799.24,4106.0,769.1261,769.1261,767.6753,767.8867,4106.0
2021-11-23 14:20:00,799.49,802.55,799.49,802.55,1551.0,768.1269,771.0668,768.1269,771.0668,1551.0
2021-11-23 14:25:00,801.4,801.61,800.73,800.73,500.0,769.9619,770.1637,769.3182,769.3182,500.0
2021-11-23 14:30:00,801.19,801.65,800.0,800.41,2555.0,769.7602,770.2021,768.6168,769.0108,2555.0
2021-11-23 14:35:00,800.91,802.67,800.89,802.67,2985.0,769.4912,771.1821,769.4719,771.1821,2985.0
2021-11-23 14:40:00,801.52,802.03,801.52,802.03,1210.0,770.0772,770.5672,770.0772,770.5672,1210.0
2021-11-23 14:45:00,802.28,804.28,801.67,804.27,3337.0,770.8074,772.7289,770.2213,772.7193,3337.0
2021-11-23 14:50:00,803.43,804.43,803.14,804.43,2008.0,771.9123,772.8731,771.6337,772.8731,2008.0
2021-11-23 14:55:00,803.94,804.3,802.84,804.3,3430.0,772.4023,772.7482,771.3454,772.7482,3430.0
2021-11-23 15:00:00,803.79,804.53,803.18,804.18,3400.0,772.2582,772.9691,771.6721,772.6329,3400.0
2021-11-23 15:05:00,804.3,805.4,804.29,804.9,5420.0,772.7482,773.805,772.7386,773.3246,5420.0
2021-11-23 15:10:00,805.29,806.65,804.38,806.65,5478.0,773.6993,775.006,772.825,775.006,5478.0
2021-11-23 15:15:00,806.54,807.11,804.39,804.39,4386.0,774.9003,775.4479,772.8346,772.8346,4386.0
2021-11-23 15:20:00,804.4,805.38,804.4,805.04,2027.0,772.8442,773.7858,772.8442,773.4591,2027.0
2021-11-23 15:25:00,805.35,806.3,804.13,804.13,3565.0,773.757,774.6697,772.5848,772.5848,3565.0
2021-11-23 15:30:00,803.91,805.35,803.89,804.39,6516.0,772.3735,773.757,772.3542,772.8346,6516.0
2021-11-23 15:35:00,803.82,805.55,803.51,804.89,6800.0,772.287,773.9491,771.9892,773.315,6800.0
2021-11-23 15:40:00,805.23,805.4,804.7,805.28,5600.0,773.6417,773.805,773.1325,773.6897,5600.0
2021-11-23 15:45:00,805.56,805.7,804.49,805.26,6889.0,773.9587,774.0932,772.9307,773.6705,6889.0
2021-11-23 15:50:00,805.5,807.99,805.5,806.96,8674.0,773.9011,776.2934,773.9011,775.3038,8674.0
2021-11-23 15:55:00,806.61,808.0,805.87,807.75,18684.0,774.9675,776.303,774.2566,776.0628,18684.0
2021-11-24 09:30:00,782.0,782.0,777.44,780.88,67461.0,751.323,751.323,746.9419,750.2469,67461.0
2021-11-24 09:35:00,780.95,784.3,780.95,784.06,20352.0,750.3142,753.5327,750.3142,753.3022,20352.0
2021-11-24 09:40:00,784.08,784.77,780.96,782.0,18602.0,753.3214,753.9843,750.3238,751.323,18602.0
2021-11-24 09:45:00,781.6,785.27,781.59,784.97,16193.0,750.9387,754.4647,750.9291,754.1765,16193.0
2021-11-24 09:50:00,784.74,787.21,784.02,784.48,15636.0,753.9555,756.3286,753.2637,753.7057,15636.0
2021-11-24 09:55:00,784.48,787.68,784.12,787.41,11466.0,753.7057,756.7801,753.3598,756.5207,11466.0
2021-11-24 10:00:00,787.05,790.56,785.83,789.66,11123.0,756.1749,759.5472,755.0027,758.6825,11123.0
2021-11-24 10:05:00,789.84,790.63,787.75,787.75,7420.0,758.8554,759.6144,756.8474,756.8474,7420.0
2021-11-24 10:10:00,787.75,789.78,786.78,789.67,10091.0,756.8474,758.7978,755.9155,758.6921,10091.0
2021-11-24 10:15:00,789.48,790.32,788.21,789.21,14519.0,758.5095,759.3166,757.2894,758.2501,14519.0
2021-11-24 10:20:00,789.27,791.5,788.22,791.5,17687.0,758.3078,760.4503,757.299,760.4503,17687.0
2021-11-24 10:25:00,791.28,793.12,791.1,792.26,15097.0,760.2389,762.0067,760.066,761.1805,15097.0
2021-11-24 10:30:00,792.2,795.7,792.01,794.28,19788.0,761.1228,764.4855,760.9403,763.1212,19788.0
2021-11-24 10:35:00,794.48,796.16,794.48,795.64,3872.0,763.3134,764.9275,763.3134,764.4279,3872.0
2021-11-24 10:40:00,795.49,796.15,793.13,793.13,9253.0,764.2838,764.9179,762.0164,762.0164,9253.0
2021-11-24 10:45:00,793.57,794.38,792.67,792.72,8878.0,762.4391,763.2173,761.5744,761.6224,8878.0
2021-11-24 10:50:00,792.98,795.36,792.97,794.82,4573.0,761.8722,764.1589,761.8626,763.6401,4573.0
2021-11-24 10:55:00,795.28,795.49,793.63,794.39,9418.0,764.082,764.2838,762.4967,763.2269,9418.0
2021-11-24 11:00:00,793.95,794.4,790.8,791.08,9790.0,762.8042,763.2365,759.7778,760.0468,9790.0
2021-11-24 11:05:00,792.34,793.56,792.34,792.79,14748.0,761.2573,762.4295,761.2573,761.6897,14748.0
2021-11-24 11:10:00,792.9,794.84,792.74,793.74,10935.0,761.7954,763.6593,761.6417,762.6024,10935.0
2021-11-24 11:15:00,793.86,795.49,793.45,795.1,9941.0,762.7177,764.2838,762.3238,763.9091,9941.0
2021-11-24 11:20:00,795.49,796.34,795.02,796.34,9940.0,764.2838,765.1004,763.8322,765.1004,9940.0
2021-11-24 11:25:00,796.23,796.71,794.85,796.65,8207.0,764.9947,765.4559,763.6689,765.3983,8207.0
2021-11-24 11:30:00,796.8,798.94,794.51,794.51,24874.0,765.5424,767.5984,763.3422,763.3422,24874.0
2021-11-24 11:35:00,794.51,795.32,794.11,795.31,4842.0,763.3422,764.1204,762.9579,764.1108,4842.0
2021-11-24 11:40:00,796.0,798.18,795.78,798.18,5622.0,764.7738,766.8682,764.5624,766.8682,5622.0
2021-11-24 11:45:00,798.2,798.9,797.28,798.28,2144.0,766.8875,767.56,766.0036,766.9643,2144.0
2021-11-24 11:50:00,798.65,799.14,798.11,798.19,1974.0,767.3198,767.7906,766.801,766.8779,1974.0
2021-11-24 11:55:00,797.8,797.84,796.78,796.95,800.0,766.5032,766.5416,765.5232,765.6865,800.0
2021-11-24 12:00:00,797.1,797.78,796.5,797.71,1700.0,765.8306,766.4839,765.2541,766.4167,1700.0
2021-11-24 12:05:00,797.34,797.34,795.82,796.61,2400.0,766.0612,766.0612,764.6008,765.3598,2400.0
2021-11-24 12:10:00,797.0,798.29,796.38,797.38,1952.0,765.7345,766.9739,765.1389,766.0996,1952.0
2021-11-24 12:15:00,796.8,796.8,795.76,796.1,1177.0,765.5424,765.5424,764.5432,764.8698,1177.0
2021-11-24 12:20:00,796.46,796.46,794.88,795.49,1400.0,765.2157,765.2157,763.6977,764.2838,1400.0
2021-11-24 12:25:00,796.54,796.64,795.87,796.63,1610.0,765.2926,765.3887,764.6489,765.3791,1610.0
2021-11-24 12:30:00,796.13,796.13,795.41,795.91,1049.0,764.8987,764.8987,764.2069,764.6873,1049.0
2021-11-24 12:35:00,796.32,797.55,796.31,797.55,2393.0,765.0812,766.263,765.0716,766.263,2393.0
2021-11-24 12:40:00,797.69,797.69,797.1,797.62,700.0,766.3975,766.3975,765.8306,766.3302,700.0
2021-11-24 12:45:00,798.09,798.48,797.66,798.47,863.0,766.7818,767.1565,766.3686,767.1469,863.0
2021-11-24 12:50:00,798.25,798.73,797.89,798.73,1846.0,766.9355,767.3967,766.5896,767.3967,1846.0
2021-11-24 12:55:00,798.88,798.93,798.07,798.53,1663.0,767.5408,767.5888,766.7626,767.2045,1663.0
2021-11-24 13:00:00,798.59,800.3,798.58,799.27,5373.0,767.2622,768.9051,767.2526,767.9155,5373.0
2021-11-24 13:05:00,799.45,800.0,798.59,799.69,3199.0,768.0884,768.6168,767.2622,768.319,3199.0
2021-11-24 13:10:00,800.32,800.95,799.18,799.19,6264.0,768.9243,769.5296,767.829,767.8386,6264.0
2021-11-24 13:15:00,799.45,799.67,798.89,799.34,3537.0,768.0884,768.2998,767.5504,767.9827,3537.0
2021-11-24 13:20:00,799.3,800.51,798.74,800.51,4251.0,767.9443,769.1068,767.4063,769.1068,4251.0
2021-11-24 13:25:00,800.76,800.76,799.25,799.25,795.0,769.347,769.347,767.8963,767.8963,795.0
2021-11-24 13:30:00,799.0,799.36,798.54,798.55,1427.0,767.6561,768.002,767.2141,767.2237,1427.0
2021-11-24 13:35:00,798.02,798.56,797.51,797.51,1164.0,766.7145,767.2333,766.2245,766.2245,1164.0
2021-11-24 13:40:00,798.35,798.64,797.61,797.61,703.0,767.0316,767.3102,766.3206,766.3206,703.0
2021-11-24 13:45:00,798.05,798.34,797.6,797.77,1937.0,766.7433,767.022,766.311,766.4743,1937.0
2021-11-24 13:50:00,797.54,798.23,797.41,797.41,1300.0,766.2534,766.9163,766.1285,766.1285,1300.0
2021-11-24 13:55:00,797.99,797.99,797.42,797.5,500.0,766.6857,766.6857,766.1381,766.2149,500.0
2021-11-24 14:00:00,798.07,798.39,797.36,797.37,1000.0,766.7626,767.07,766.0804,766.09,1000.0
2021-11-24 14:05:00,797.36,798.6,796.0,797.12,4864.0,766.0804,767.2718,764.7738,765.8498,4864.0
2021-11-24 14:10:00,795.8,796.56,795.58,796.42,2400.0,764.5816,765.3118,764.3702,765.1773,2400.0
2021-11-24 14:15:00,796.4,798.0,796.4,798.0,1102.0,765.1581,766.6953,765.1581,766.6953,1102.0
2021-11-24 14:20:00,797.37,797.57,797.09,797.5,2007.0,766.09,766.2822,765.821,766.2149,2007.0
2021-11-24 14:25:00,796.52,796.52,795.5,795.85,2832.0,765.2734,765.2734,764.2934,764.6296,2832.0
2021-11-24 14:30:00,796.62,797.73,796.29,797.44,2439.0,765.3694,766.4359,765.0524,766.1573,2439.0
2021-11-24 14:35:00,797.2,797.25,796.9,796.9,658.0,765.9267,765.9747,765.6385,765.6385,658.0
2021-11-24 14:40:00,797.26,798.92,797.05,798.71,2588.0,765.9843,767.5792,765.7826,767.3775,2588.0
2021-11-24 14:45:00,798.1,799.55,798.01,798.01,1900.0,766.7914,768.1845,766.7049,766.7049,1900.0
2021-11-24 14:50:00,799.21,800.08,799.2,800.08,890.0,767.8578,768.6937,767.8482,768.6937,890.0
2021-11-24 14:55:00,800.08,800.72,799.05,799.74,3379.0,768.6937,769.3086,767.7041,768.367,3379.0
2021-11-24 15:00:00,799.95,799.95,798.63,799.48,1600.0,768.5688,768.5688,767.3006,768.1172,1600.0
2021-11-24 15:05:00,799.43,800.99,799.12,800.99,1600.0,768.0692,769.568,767.7714,769.568,1600.0
2021-11-24 15:10:00,800.62,801.84,800.06,800.95,2447.0,769.2125,770.3847,768.6745,769.5296,2447.0
2021-11-24 15:15:00,801.29,801.81,801.12,801.59,4400.0,769.8562,770.3558,769.6929,770.1445,4400.0
2021-11-24 15:20:00,801.86,802.58,801.46,801.71,6857.0,770.4039,771.0956,770.0196,770.2598,6857.0
2021-11-24 15:25:00,802.01,802.21,801.31,801.78,3253.0,770.548,770.7402,769.8755,770.327,3253.0
2021-11-24 15:30:00,802.04,802.04,800.84,800.88,3600.0,770.5768,770.5768,769.4239,769.4623,3600.0
2021-11-24 15:35:00,801.51,803.26,801.51,803.26,10884.0,770.0676,771.749,770.0676,771.749,10884.0
2021-11-24 15:40:00,803.2,803.2,802.27,802.92,3686.0,771.6913,771.6913,770.7978,771.4223,3686.0
2021-11-24 15:45:00,802.89,802.92,802.0,802.55,8501.0,771.3935,771.4223,770.5384,771.0668,8501.0
2021-11-24 15:50:00,802.75,803.48,802.15,802.75,19797.0,771.259,771.9603,770.6825,771.259,19797.0
2021-11-24 15:55:00,802.18,803.01,802.07,802.43,25494.0,770.7113,771.5088,770.6056,770.9515,25494.0
2021-11-26 09:30:00,786.96,792.89,786.24,792.88,27090.0,756.0884,761.7858,755.3966,761.7762,27090.0
2021-11-26 09:35:00,793.03,794.98,791.99,794.98,7981.0,761.9203,763.7938,760.9211,763.7938,7981.0
2021-11-26 09:40:00,795.28,795.92,790.08,790.82,9373.0,764.082,764.6969,759.086,759.797,9373.0
2021-11-26 09:45:00,790.49,790.49,787.2,788.34,5458.0,759.4799,759.4799,756.319,757.4143,5458.0
2021-11-26 09:50:00,788.34,792.04,788.34,790.99,12618.0,757.4143,760.9691,757.4143,759.9603,12618.0
2021-11-26 09:55:00,790.49,792.99,789.53,791.46,12768.0,759.4799,761.8818,758.5576,760.4119,12768.0
2021-11-26 10:00:00,791.04,791.15,787.53,788.22,7153.0,760.0083,760.114,756.636,757.299,7153.0
2021-11-26 10:05:00,788.62,792.31,788.62,790.4,5949.0,757.6833,761.2285,757.6833,759.3934,5949.0
2021-11-26 10:10:00,790.32,790.32,787.52,788.2,5859.0,759.3166,759.3166,756.6264,757.2797,5859.0
2021-11-26 10:15:00,789.12,789.12,786.48,787.86,5072.0,758.1637,758.1637,755.6272,756.9531,5072.0
2021-11-26 10:20:00,787.39,790.0,787.28,789.15,6148.0,756.5015,759.0091,756.3958,758.1925,6148.0
2021-11-26 10:25:00,788.93,789.3,787.07,787.07,4842.0,757.9811,758.3366,756.1941,756.1941,4842.0
2021-11-26 10:30:00,786.94,788.76,785.92,787.49,5453.0,756.0692,757.8178,755.0892,756.5976,5453.0
2021-11-26 10:35:00,787.42,788.27,786.79,787.13,4102.0,756.5303,757.347,755.9251,756.2517,4102.0
2021-11-26 10:40:00,787.68,787.68,786.49,786.53,3227.0,756.7801,756.7801,755.6368,755.6753,3227.0
2021-11-26 10:45:00,786.32,787.24,785.6,787.24,3761.0,755.4735,756.3574,754.7817,756.3574,3761.0
2021-11-26 10:50:00,787.16,789.29,786.23,788.24,3857.0,756.2805,758.327,755.387,757.3182,3857.0
2021-11-26 10:55:00,788.72,788.72,787.18,788.23,4368.0,757.7794,757.7794,756.2998,757.3086,4368.0
2021-11-26 11:00:00,787.68,787.68,785.92,786.79,4157.0,756.7801,756.7801,755.0892,755.9251,4157.0
2021-11-26 11:05:00,787.84,787.84,785.84,786.36,1908.0,756.9339,756.9339,755.0123,755.5119,1908.0
2021-11-26 11:10:00,786.4,786.4,782.64,782.64,5880.0,755.5504,755.5504,751.9379,751.9379,5880.0
2021-11-26 11:15:00,782.71,782.88,780.0,780.68,3766.0,752.0051,752.1684,749.4014,750.0548,3766.0
2021-11-26 11:20:00,781.07,781.77,780.06,780.96,4943.0,750.4295,751.102,749.4591,750.3238,4943.0
2021-11-26 11:25:00,780.88,782.18,780.12,781.19,5449.0,750.2469,751.4959,749.5167,750.5447,5449.0
2021-11-26 11:30:00,781.4,781.66,776.01,776.86,26685.0,750.7465,750.9963,745.568,746.3846,26685.0
2021-11-26 11:35:00,776.98,782.63,776.91,782.0,4808.0,746.4999,751.9283,746.4326,751.323,4808.0
2021-11-26 11:40:00,781.48,782.53,780.3,781.93,6500.0,750.8234,751.8322,749.6897,751.2557,6500.0
2021-11-26 11:45:00,781.93,781.95,780.41,781.19,5850.0,751.2557,751.2749,749.7953,750.5447,5850.0
2021-11-26 11:50:00,781.99,781.99,778.85,779.29,9699.0,751.3134,751.3134,748.2965,748.7193,9699.0
2021-11-26 11:55:00,779.61,781.01,778.79,780.6,5055.0,749.0267,750.3718,748.2389,749.9779,5055.0
2021-11-26 12:00:00,781.11,781.64,779.61,781.36,6281.0,750.4679,750.9771,749.0267,750.7081,6281.0
2021-11-26 12:05:00,781.64,783.9,781.59,783.53,4224.0,750.9771,753.1484,750.9291,752.7929,4224.0
2021-11-26 12:10:00,783.53,784.15,780.68,780.71,7256.0,752.7929,753.3886,750.0548,750.0836,7256.0
2021-11-26 12:15:00,780.61,781.05,780.01,780.25,4561.0,749.9875,750.4102,749.411,749.6416,4561.0
2021-11-26 12:20:00,780.17,781.9,779.86,781.68,1700.0,749.5648,751.2269,749.2669,751.0155,1700.0
2021-11-26 12:25:00,781.73,784.43,781.13,784.43,3419.0,751.0636,753.6576,750.4871,753.6576,3419.0
2021-11-26 12:30:00,784.45,786.45,784.29,786.45,4647.0,753.6769,755.5984,753.5231,755.5984,4647.0
2021-11-26 12:35:00,786.54,786.89,785.53,785.6,2993.0,755.6849,756.0211,754.7145,754.7817,2993.0
2021-11-26 12:40:00,786.09,786.53,785.33,786.0,7955.0,755.2525,755.6753,754.5223,755.1661,7955.0
2021-11-26 12:45:00,786.75,786.75,784.2,784.28,3707.0,755.8866,755.8866,753.4367,753.5135,3707.0
2021-11-26 12:50:00,784.26,784.26,781.04,781.04,13680.0,753.4943,753.4943,750.4006,750.4006,13680.0
2021-11-26 12:55:00,780.0,784.78,779.48,782.02,27521.0,749.4014,753.9939,748.9018,751.3422,27521.0
2021-11-29 09:30:00,795.04,797.44,793.2,795.19,33436.0,763.8514,766.1573,762.0836,763.9955,33436.0
2021-11-29 09:35:00,794.75,796.8,792.44,795.92,15864.0,763.5728,765.5424,761.3534,764.6969,15864.0
2021-11-29 09:40:00,795.67,798.16,795.67,796.54,15656.0,764.4567,766.849,764.4567,765.2926,15656.0
2021-11-29 09:45:00,796.57,797.68,794.23,795.36,15106.0,765.3214,766.3879,763.0732,764.1589,15106.0
2021-11-29 09:50:00,794.59,796.78,794.59,796.48,12875.0,763.4191,765.5232,763.4191,765.2349,12875.0
2021-11-29 09:55:00,796.72,796.72,795.2,795.75,8241.0,765.4655,765.4655,764.0051,764.5336,8241.0
2021-11-29 10:00:00,794.89,796.45,794.88,794.88,6474.0,763.7073,765.2061,763.6977,763.6977,6474.0
2021-11-29 10:05:00,794.51,795.28,792.8,793.74,3035.0,763.3422,764.082,761.6993,762.6024,3035.0
2021-11-29 10:10:00,793.45,795.75,793.45,794.27,5036.0,762.3238,764.5336,762.3238,763.1116,5036.0
2021-11-29 10:15:00,794.2,794.96,793.04,794.03,5535.0,763.0444,763.7746,761.9299,762.881,5535.0
2021-11-29 10:20:00,794.52,795.22,793.25,794.6,3710.0,763.3518,764.0244,762.1316,763.4287,3710.0
2021-11-29 10:25:00,794.92,795.55,792.11,792.48,4984.0,763.7361,764.3414,761.0364,761.3919,4984.0
2021-11-29 10:30:00,792.53,793.56,790.56,791.41,4306.0,761.4399,762.4295,759.5472,760.3638,4306.0
2021-11-29 10:35:00,791.64,792.88,790.09,790.56,7916.0,760.5848,761.7762,759.0956,759.5472,7916.0
2021-11-29 10:40:00,790.4,792.24,790.31,792.24,7093.0,759.3934,761.1613,759.307,761.1613,7093.0
2021-11-29 10:45:00,791.96,793.25,791.3,791.6,7658.0,760.8922,762.1316,760.2581,760.5464,7658.0
2021-11-29 10:50:00,791.35,792.55,789.99,791.83,19825.0,760.3062,761.4591,758.9995,760.7673,19825.0
2021-11-29 10:55:00,791.83,793.75,791.83,793.28,6865.0,760.7673,762.612,760.7673,762.1605,6865.0
2021-11-29 11:00:00,793.0,795.0,792.71,795.0,4722.0,761.8915,763.813,761.6128,763.813,4722.0
2021-11-29 11:05:00,794.58,796.79,794.58,795.79,9830.0,763.4095,765.5328,763.4095,764.572,9830.0
2021-11-29 11:10:00,796.0,796.48,795.44,796.06,7140.0,764.7738,765.2349,764.2357,764.8314,7140.0
2021-11-29 11:15:00,796.01,796.59,794.96,795.3,6256.0,764.7834,765.3406,763.7746,764.1012,6256.0
2021-11-29 11:20:00,795.11,796.0,794.04,795.11,6533.0,763.9187,764.7738,762.8907,763.9187,6533.0
2021-11-29 11:25:00,794.8,796.56,794.79,794.79,5299.0,763.6208,765.3118,763.6112,763.6112,5299.0
2021-11-29 11:30:00,794.9,796.37,793.53,793.71,31500.0,763.7169,765.1292,762.4007,762.5736,31500.0
2021-11-29 11:35:00,794.2,797.6,793.84,797.27,4600.0,763.0444,766.311,762.6985,765.9939,4600.0
2021-11-29 11:40:00,796.98,799.5,796.98,799.26,13931.0,765.7153,768.1365,765.7153,767.9059,13931.0
2021-11-29 11:45:00,799.21,799.21,797.78,797.78,4966.0,767.8578,767.8578,766.4839,766.4839,4966.0
2021-11-29 11:50:00,797.82,798.85,797.78,797.99,6100.0,766.5224,767.512,766.4839,766.6857,6100.0
2021-11-29 11:55:00,797.68,798.08,796.72,797.0,6225.0,766.3879,766.7722,765.4655,765.7345,6225.0
2021-11-29 12:00:00,797.24,798.14,796.78,797.77,3000.0,765.9651,766.8298,765.5232,766.4743,3000.0
2021-11-29 12:05:00,797.78,798.64,797.77,798.63,4890.0,766.4839,767.3102,766.4743,767.3006,4890.0
2021-11-29 12:10:00,798.63,799.1,797.83,797.84,3412.0,767.3006,767.7522,766.532,766.5416,3412.0
2021-11-29 12:15:00,797.93,798.33,797.08,798.33,3273.0,766.6281,767.0124,765.8114,767.0124,3273.0
2021-11-29 12:20:00,798.33,799.65,798.16,799.41,5026.0,767.0124,768.2806,766.849,768.05,5026.0
2021-11-29 12:25:00,799.6,800.5,798.64,799.6,12281.0,768.2325,769.0972,767.3102,768.2325,12281.0
2021-11-29 12:30:00,799.67,802.3,799.67,802.17,6904.0,768.2998,770.8266,768.2998,770.7017,6904.0
2021-11-29 12:35:00,802.08,802.44,801.0,801.9,3400.0,770.6153,770.9611,769.5776,770.4423,3400.0
2021-11-29 12:40:00,802.2,802.45,801.44,801.53,3363.0,770.7305,770.9707,770.0004,770.0868,3363.0
2021-11-29 12:45:00,801.53,803.08,801.52,802.85,1401.0,770.0868,771.576,770.0772,771.355,1401.0
2021-11-29 12:50:00,802.97,803.27,801.24,801.48,8405.0,771.4703,771.7586,769.8082,770.0388,8405.0
2021-11-29 12:55:00,801.67,802.8,801.66,802.45,8708.0,770.2213,771.307,770.2117,770.9707,8708.0
2021-11-29 13:00:00,802.4,804.02,802.23,803.72,10219.0,770.9227,772.4791,770.7594,772.1909,10219.0
2021-11-29 13:05:00,803.72,805.02,803.65,804.62,4316.0,772.1909,773.4399,772.1237,773.0556,4316.0
2021-11-29 13:10:00,805.0,805.0,803.3,803.43,1600.0,773.4207,773.4207,771.7874,771.9123,1600.0
2021-11-29 13:15:00,803.44,804.22,803.12,803.7,2850.0,771.9219,772.6713,771.6145,772.1717,2850.0
2021-11-29 13:20:00,803.84,804.52,803.33,804.52,1900.0,772.3062,772.9595,771.8162,772.9595,1900.0
2021-11-29 13:25:00,804.01,804.17,803.2,804.11,2918.0,772.4695,772.6233,771.6913,772.5656,2918.0
2021-11-29 13:30:00,804.79,805.45,804.74,805.08,2920.0,773.2189,773.8531,773.1709,773.4976,2920.0
2021-11-29 13:35:00,804.61,804.61,803.35,803.35,3609.0,773.046,773.046,771.8354,771.8354,3609.0
2021-11-29 13:40:00,803.3,804.74,803.3,803.8,1465.0,771.7874,773.1709,771.7874,772.2678,1465.0
2021-11-29 13:45:00,803.73,805.0,803.45,804.54,2600.0,772.2005,773.4207,771.9315,772.9787,2600.0
2021-11-29 13:50:00,804.17,804.18,803.02,803.12,2670.0,772.6233,772.6329,771.5184,771.6145,2670.0
2021-11-29 13:55:00,803.78,804.33,803.57,804.05,2100.0,772.2486,772.777,772.0468,772.508,2100.0
2021-11-29 14:00:00,804.19,804.32,802.42,802.91,3458.0,772.6425,772.7674,770.9419,771.4127,3458.0
2021-11-29 14:05:00,802.9,804.24,802.9,804.24,3538.0,771.4031,772.6905,771.4031,772.6905,3538.0
2021-11-29 14:10:00,804.25,805.9,804.25,805.9,6493.0,772.7001,774.2854,772.7001,774.2854,6493.0
2021-11-29 14:15:00,805.85,806.03,804.82,805.33,2300.0,774.2374,774.4103,773.2478,773.7378,2300.0
2021-11-29 14:20:00,805.33,806.0,805.05,805.57,1800.0,773.7378,774.3815,773.4687,773.9683,1800.0
2021-11-29 14:25:00,805.71,805.79,804.9,805.38,2750.0,774.1029,774.1797,773.3246,773.7858,2750.0
2021-11-29 14:30:00,805.63,805.66,804.02,805.53,5008.0,774.026,774.0548,772.4791,773.9299,5008.0
2021-11-29 14:35:00,805.16,805.16,803.78,804.02,1100.0,773.5744,773.5744,772.2486,772.4791,1100.0
2021-11-29 14:40:00,804.58,806.36,804.58,806.36,3790.0,773.0172,774.7274,773.0172,774.7274,3790.0
2021-11-29 14:45:00,805.74,808.26,805.74,808.26,11341.0,774.1317,776.5528,774.1317,776.5528,11341.0
2021-11-29 14:50:00,808.02,808.44,806.73,807.13,5420.0,776.3222,776.7258,775.0828,775.4671,5420.0
2021-11-29 14:55:00,807.0,808.45,806.93,808.45,2153.0,775.3422,776.7354,775.275,776.7354,2153.0
2021-11-29 15:00:00,808.01,808.44,807.14,807.76,2370.0,776.3126,776.7258,775.4768,776.0724,2370.0
2021-11-29 15:05:00,807.8,808.86,806.73,808.86,3773.0,776.1109,777.1293,775.0828,777.1293,3773.0
2021-11-29 15:10:00,808.55,810.76,808.55,810.72,4643.0,776.8314,778.9547,776.8314,778.9163,4643.0
2021-11-29 15:15:00,811.0,811.96,810.94,811.02,4397.0,779.1853,780.1077,779.1277,779.2045,4397.0
2021-11-29 15:20:00,811.34,811.91,809.59,810.05,5402.0,779.512,780.0596,777.8306,778.2726,5402.0
2021-11-29 15:25:00,810.22,811.6,810.09,811.13,7520.0,778.4359,779.7618,778.311,779.3102,7520.0
2021-11-29 15:30:00,810.89,811.39,810.42,810.81,8060.0,779.0796,779.56,778.6281,779.0028,8060.0
2021-11-29 15:35:00,811.38,812.23,810.95,812.17,10484.0,779.5504,780.3671,779.1373,780.3094,10484.0
2021-11-29 15:40:00,811.77,812.3,811.0,811.88,7084.0,779.9251,780.4343,779.1853,780.0308,7084.0
2021-11-29 15:45:00,811.97,812.61,811.44,812.38,8916.0,780.1173,780.7322,779.6081,780.5112,8916.0
2021-11-29 15:50:00,812.92,815.07,812.35,813.42,34301.0,781.03,783.0957,780.4824,781.5104,34301.0
2021-11-29 15:55:00,813.59,815.73,813.38,815.01,69970.0,781.6737,783.7298,781.472,783.038,69970.0
2021-11-30 09:30:00,806.26,809.26,805.52,809.26,25268.0,774.6313,777.5136,773.9203,777.5136,25268.0
2021-11-30 09:35:00,809.28,811.45,807.44,811.33,8922.0,777.5328,779.6177,775.765,779.5024,8922.0
2021-11-30 09:40:00,811.68,815.12,811.68,814.76,10265.0,779.8387,783.1437,779.8387,782.7978,10265.0
2021-11-30 09:45:00,815.0,817.36,814.71,817.34,9266.0,783.0284,785.2958,782.7498,785.2766,9266.0
2021-11-30 09:50:00,817.67,818.62,815.93,816.64,10032.0,785.5937,786.5064,783.9219,784.6041,10032.0
2021-11-30 09:55:00,816.91,820.2,816.65,819.44,7388.0,784.8635,788.0244,784.6137,787.2942,7388.0
2021-11-30 10:00:00,818.88,819.39,817.6,817.85,5308.0,786.7562,787.2462,785.5264,785.7666,5308.0
2021-11-30 10:05:00,817.6,820.86,817.6,820.39,4569.0,785.5264,788.6585,785.5264,788.207,4569.0
2021-11-30 10:10:00,820.88,821.35,818.08,818.26,17767.0,788.6777,789.1293,785.9876,786.1605,17767.0
2021-11-30 10:15:00,818.18,819.54,817.39,817.4,4573.0,786.0837,787.3903,785.3247,785.3343,4573.0
2021-11-30 10:20:00,816.65,817.33,813.91,814.56,6486.0,784.6137,785.267,781.9812,782.6057,6486.0
2021-11-30 10:25:00,814.86,816.53,813.93,816.35,5222.0,782.8939,784.4984,782.0004,784.3255,5222.0
2021-11-30 10:30:00,816.92,819.85,816.92,819.68,3847.0,784.8731,787.6882,784.8731,787.5248,3847.0
2021-11-30 10:35:00,819.06,819.33,810.53,811.95,4786.0,786.9291,787.1886,778.7338,780.0981,4786.0
2021-11-30 10:40:00,811.45,813.39,811.45,813.29,3230.0,779.6177,781.4816,779.6177,781.3855,3230.0
2021-11-30 10:45:00,813.28,813.29,806.72,806.72,7487.0,781.3759,781.3855,775.0732,775.0732,7487.0
2021-11-30 10:50:00,806.71,806.96,798.84,798.84,6636.0,775.0636,775.3038,767.5024,767.5024,6636.0
2021-11-30 10:55:00,798.68,800.24,796.96,797.0,21829.0,767.3486,768.8474,765.6961,765.7345,21829.0
2021-11-30 11:00:00,796.1,797.44,792.98,796.76,9379.0,764.8698,766.1573,761.8722,765.504,9379.0
2021-11-30 11:05:00,796.16,800.34,796.16,800.31,5829.0,764.9275,768.9435,764.9275,768.9147,5829.0
2021-11-30 11:10:00,799.76,802.46,799.74,802.24,3874.0,768.3863,770.9803,768.367,770.769,3874.0
2021-11-30 11:15:00,802.65,805.04,801.72,802.29,7845.0,771.1629,773.4591,770.2694,770.817,7845.0
2021-11-30 11:20:00,802.55,803.27,800.12,800.12,4710.0,771.0668,771.7586,768.7321,768.7321,4710.0
2021-11-30 11:25:00,799.92,800.53,798.82,800.01,6736.0,768.54,769.1261,767.4831,768.6265,6736.0
2021-11-30 11:30:00,799.45,799.53,788.5,789.5,44053.0,768.0884,768.1653,757.568,758.5288,44053.0
2021-11-30 11:35:00,788.93,794.59,788.47,793.12,11421.0,757.9811,763.4191,757.5392,762.0067,11421.0
2021-11-30 11:40:00,793.2,793.2,790.52,791.49,2961.0,762.0836,762.0836,759.5087,760.4407,2961.0
2021-11-30 11:45:00,792.25,792.85,790.35,792.85,4641.0,761.1709,761.7473,759.3454,761.7473,4641.0
2021-11-30 11:50:00,793.97,793.98,790.08,791.0,7868.0,762.8234,762.833,759.086,759.9699,7868.0
2021-11-30 11:55:00,792.16,793.4,791.44,792.83,3355.0,761.0844,762.2758,760.3926,761.7281,3355.0
2021-11-30 12:00:00,792.67,792.67,789.43,790.73,3304.0,761.5744,761.5744,758.4615,759.7105,3304.0
2021-11-30 12:05:00,790.49,791.1,788.16,789.11,4695.0,759.4799,760.066,757.2413,758.1541,4695.0
2021-11-30 12:10:00,789.09,789.9,787.14,788.61,4499.0,758.1348,758.9131,756.2613,757.6737,4499.0
2021-11-30 12:15:00,789.37,791.26,789.37,790.5,3851.0,758.4039,760.2197,758.4039,759.4895,3851.0
2021-11-30 12:20:00,790.97,790.97,789.31,790.4,3350.0,759.9411,759.9411,758.3462,759.3934,3350.0
2021-11-30 12:25:00,790.36,791.51,790.36,790.94,3117.0,759.355,760.4599,759.355,759.9123,3117.0
2021-11-30 12:30:00,790.1,792.5,790.1,792.5,3391.0,759.1052,761.4111,759.1052,761.4111,3391.0
2021-11-30 12:35:00,793.1,793.76,791.32,792.12,2723.0,761.9875,762.6216,760.2774,761.046,2723.0
2021-11-30 12:40:00,792.31,793.0,790.9,791.87,2990.0,761.2285,761.8915,759.8738,760.8058,2990.0
2021-11-30 12:45:00,791.1,791.95,790.83,790.83,1675.0,760.066,760.8826,759.8066,759.8066,1675.0
2021-11-30 12:50:00,791.1,791.69,790.65,791.42,2547.0,760.066,760.6328,759.6336,760.3734,2547.0
2021-11-30 12:55:00,792.43,792.98,791.41,791.41,2199.0,761.3438,761.8722,760.3638,760.3638,2199.0
2021-11-30 13:00:00,791.97,792.24,790.68,790.69,4115.0,760.9019,761.1613,759.6625,759.6721,4115.0
2021-11-30 13:05:00,790.79,791.62,790.61,790.71,1686.0,759.7681,760.5656,759.5952,759.6913,1686.0
2021-11-30 13:10:00,790.7,791.13,790.49,791.03,2000.0,759.6817,760.0948,759.4799,759.9987,2000.0
2021-11-30 13:15:00,790.62,791.08,790.5,790.52,1844.0,759.6048,760.0468,759.4895,759.5087,1844.0
2021-11-30 13:20:00,790.35,792.43,790.12,792.21,2600.0,759.3454,761.3438,759.1244,761.1324,2600.0
2021-11-30 13:25:00,792.05,793.44,792.05,793.08,800.0,760.9787,762.3142,760.9787,761.9683,800.0
2021-11-30 13:30:00,793.0,794.3,792.47,794.26,6122.0,761.8915,763.1405,761.3822,763.102,6122.0
2021-11-30 13:35:00,794.4,795.45,794.33,795.45,2400.0,763.2365,764.2453,763.1693,764.2453,2400.0
2021-11-30 13:40:00,795.18,795.18,793.37,793.71,3522.0,763.9859,763.9859,762.2469,762.5736,3522.0
2021-11-30 13:45:00,794.56,794.56,794.41,794.42,245.0,763.3903,763.3903,763.2461,763.2557,245.0
2021-11-30 13:50:00,795.01,796.96,795.01,796.5,5296.0,763.8226,765.6961,763.8226,765.2541,5296.0
2021-11-30 13:55:00,796.7,796.98,795.72,796.95,3503.0,765.4463,765.7153,764.5047,765.6865,3503.0
2021-11-30 14:00:00,796.84,796.84,795.65,796.24,2722.0,765.5808,765.5808,764.4375,765.0043,2722.0
2021-11-30 14:05:00,795.75,796.89,795.34,796.89,1230.0,764.5336,765.6289,764.1397,765.6289,1230.0
2021-11-30 14:10:00,796.5,798.0,796.04,797.53,2714.0,765.2541,766.6953,764.8122,766.2437,2714.0
2021-11-30 14:15:00,798.09,798.2,795.86,796.29,3400.0,766.7818,766.8875,764.6393,765.0524,3400.0
2021-11-30 14:20:00,796.51,796.57,795.86,796.34,1820.0,765.2638,765.3214,764.6393,765.1004,1820.0
2021-11-30 14:25:00,796.44,797.59,795.99,795.99,2948.0,765.1965,766.3014,764.7642,764.7642,2948.0
2021-11-30 14:30:00,796.16,796.82,796.01,796.32,1641.0,764.9275,765.5616,764.7834,765.0812,1641.0
2021-11-30 14:35:00,797.01,798.27,796.76,797.15,2908.0,765.7441,766.9547,765.504,765.8787,2908.0
2021-11-30 14:40:00,796.66,797.55,795.49,795.99,1800.0,765.4079,766.263,764.2838,764.7642,1800.0
2021-11-30 14:45:00,795.83,795.83,794.4,794.76,3950.0,764.6104,764.6104,763.2365,763.5824,3950.0
2021-11-30 14:50:00,794.77,794.77,793.61,793.85,3575.0,763.592,763.592,762.4775,762.7081,3575.0
2021-11-30 14:55:00,793.85,795.49,793.85,795.03,1625.0,762.7081,764.2838,762.7081,763.8418,1625.0
2021-11-30 15:00:00,795.37,795.96,795.1,795.72,4212.0,764.1685,764.7353,763.9091,764.5047,4212.0
2021-11-30 15:05:00,796.07,796.54,794.7,794.7,1900.0,764.841,765.2926,763.5248,763.5248,1900.0
2021-11-30 15:10:00,794.79,796.2,794.75,795.45,2559.0,763.6112,764.9659,763.5728,764.2453,2559.0
2021-11-30 15:15:00,795.37,796.43,795.36,796.43,3529.0,764.1685,765.1869,764.1589,765.1869,3529.0
2021-11-30 15:20:00,796.08,796.75,794.09,794.09,3200.0,764.8506,765.4943,762.9387,762.9387,3200.0
2021-11-30 15:25:00,794.42,794.73,793.38,793.57,1500.0,763.2557,763.5536,762.2565,762.4391,1500.0
2021-11-30 15:30:00,794.0,795.62,793.6,795.51,4518.0,762.8522,764.4087,762.4679,764.303,4518.0
2021-11-30 15:35:00,795.36,795.68,794.6,795.5,3378.0,764.1589,764.4663,763.4287,764.2934,3378.0
2021-11-30 15:40:00,795.27,796.82,795.02,796.49,4043.0,764.0724,765.5616,763.8322,765.2445,4043.0
2021-11-30 15:45:00,796.49,797.01,795.1,795.1,5530.0,765.2445,765.7441,763.9091,763.9091,5530.0
2021-11-30 15:50:00,795.01,795.02,789.0,789.99,36973.0,763.8226,763.8322,758.0484,758.9995,36973.0
2021-11-30 15:55:00,790.34,793.06,789.97,791.51,31729.0,759.3358,761.9491,758.9803,760.4599,31729.0
2021-12-01 09:30:00,812.88,813.52,810.4,811.24,27620.0,780.9916,781.6065,778.6089,779.4159,27620.0
2021-12-01 09:35:00,810.78,813.82,810.11,812.64,14408.0,778.974,781.8947,778.3302,780.761,14408.0
2021-12-01 09:40:00,812.8,817.6,812.8,817.01,15261.0,780.9147,785.5264,780.9147,784.9596,15261.0
2021-12-01 09:45:00,816.41,818.4,815.06,816.02,10128.0,784.3831,786.295,783.0861,784.0084,10128.0
2021-12-01 09:50:00,815.12,816.37,814.46,815.01,6706.0,783.1437,784.3447,782.5096,783.038,6706.0
2021-12-01 09:55:00,815.11,818.28,814.57,818.28,8599.0,783.1341,786.1797,782.6153,786.1797,8599.0
2021-12-01 10:00:00,818.33,820.16,818.07,818.7,11504.0,786.2278,787.986,785.978,786.5833,11504.0
2021-12-01 10:05:00,818.37,825.17,818.36,824.89,15341.0,786.2662,792.7995,786.2566,792.5304,15341.0
2021-12-01 10:10:00,824.9,825.56,823.18,823.18,6402.0,792.54,793.1742,790.8875,790.8875,6402.0
2021-12-01 10:15:00,823.55,824.55,822.65,822.65,8676.0,791.243,792.2038,790.3783,790.3783,8676.0
2021-12-01 10:20:00,823.1,825.88,821.37,825.72,31935.0,790.8107,793.4816,789.1485,793.3279,31935.0
2021-12-01 10:25:00,825.76,827.75,822.96,822.96,7982.0,793.3663,795.2782,790.6762,790.6762,7982.0
2021-12-01 10:30:00,823.04,824.65,822.96,824.26,4100.0,790.753,792.2999,790.6762,791.9252,4100.0
2021-12-01 10:35:00,824.12,825.38,823.7,824.08,4667.0,791.7906,793.0012,791.3871,791.7522,4667.0
2021-12-01 10:40:00,823.76,826.29,822.96,825.6,4533.0,791.4448,793.8755,790.6762,793.2126,4533.0
2021-12-01 10:45:00,826.19,828.1,826.15,828.1,8448.0,793.7794,795.6145,793.741,795.6145,8448.0
2021-12-01 10:50:00,828.19,828.61,826.32,826.51,3337.0,795.701,796.1045,793.9043,794.0869,3337.0
2021-12-01 10:55:00,826.82,828.08,826.65,827.2,4880.0,794.3847,795.5953,794.2214,794.7498,4880.0
2021-12-01 11:00:00,827.52,827.61,825.89,826.79,5858.0,795.0573,795.1437,793.4912,794.3559,5858.0
2021-12-01 11:05:00,826.21,827.78,825.88,827.51,7812.0,793.7987,795.3071,793.4816,795.0477,7812.0
2021-12-01 11:10:00,827.78,829.59,827.78,829.12,4660.0,795.3071,797.0461,795.3071,796.5945,4660.0
2021-12-01 11:15:00,829.53,830.94,828.75,830.84,6269.0,796.9884,798.3431,796.239,798.247,6269.0
2021-12-01 11:20:00,830.64,830.64,828.24,829.04,6817.0,798.0549,798.0549,795.749,796.5176,6817.0
2021-12-01 11:25:00,828.99,830.02,827.69,827.75,7926.0,796.4696,797.4592,795.2206,795.2782,7926.0
2021-12-01 11:30:00,828.33,830.9,825.76,830.85,19029.0,795.8355,798.3047,793.3663,798.2566,19029.0
2021-12-01 11:35:00,830.32,830.51,829.14,829.67,2320.0,797.7474,797.93,796.6137,797.1229,2320.0
2021-12-01 11:40:00,829.66,831.35,829.6,830.75,2983.0,797.1133,798.737,797.0557,798.1606,2983.0
2021-12-01 11:45:00,830.74,831.41,829.4,830.91,4059.0,798.151,798.7947,796.8635,798.3143,4059.0
2021-12-01 11:50:00,830.14,830.56,829.05,829.24,4588.0,797.5745,797.978,796.5272,796.7098,4588.0
2021-12-01 11:55:00,829.24,829.24,825.66,826.72,3359.0,796.7098,796.7098,793.2702,794.2887,3359.0
2021-12-01 12:00:00,826.95,828.94,826.95,828.06,3290.0,794.5096,796.4216,794.5096,795.5761,3290.0
2021-12-01 12:05:00,828.37,829.49,828.1,828.95,6187.0,795.8739,796.95,795.6145,796.4312,6187.0
2021-12-01 12:10:00,829.39,830.12,828.99,829.53,4118.0,796.8539,797.5553,796.4696,796.9884,4118.0
2021-12-01 12:15:00,829.49,831.54,829.48,830.94,2990.0,796.95,798.9196,796.9404,798.3431,2990.0
2021-12-01 12:20:00,831.38,832.0,830.73,831.53,3125.0,798.7658,799.3615,798.1413,798.91,3125.0
2021-12-01 12:25:00,832.36,832.37,830.59,830.68,5611.0,799.7074,799.717,798.0068,798.0933,5611.0
2021-12-01 12:30:00,830.99,832.0,830.53,831.35,3675.0,798.3911,799.3615,797.9492,798.737,3675.0
2021-12-01 12:35:00,831.69,832.12,829.99,832.09,5981.0,799.0637,799.4768,797.4304,799.448,5981.0
2021-12-01 12:40:00,832.3,832.68,831.74,832.55,2207.0,799.6498,800.0148,799.1117,799.8899,2207.0
2021-12-01 12:45:00,832.17,832.23,830.75,830.89,2960.0,799.5249,799.5825,798.1606,798.2951,2960.0
2021-12-01 12:50:00,830.04,830.74,829.0,829.39,4435.0,797.4784,798.151,796.4792,796.8539,4435.0
2021-12-01 12:55:00,828.88,829.53,826.72,826.72,4501.0,796.3639,796.9884,794.2887,794.2887,4501.0
2021-12-01 13:00:00,827.3,829.06,827.3,828.57,6948.0,794.8459,796.5369,794.8459,796.0661,6948.0
2021-12-01 13:05:00,828.45,828.73,824.12,824.12,20917.0,795.9508,796.2198,791.7906,791.7906,20917.0
2021-12-01 13:10:00,824.0,824.11,822.0,823.49,9607.0,791.6754,791.781,789.7538,791.1854,9607.0
2021-12-01 13:15:00,823.8,825.4,822.65,823.19,10198.0,791.4832,793.0204,790.3783,790.8971,10198.0
2021-12-01 13:20:00,823.69,825.38,822.6,824.95,6817.0,791.3775,793.0012,790.3303,792.5881,6817.0
2021-12-01 13:25:00,824.83,827.24,824.82,826.68,4704.0,792.4728,794.7883,792.4632,794.2502,4704.0
2021-12-01 13:30:00,826.2,826.79,825.08,826.79,4998.0,793.7891,794.3559,792.713,794.3559,4998.0
2021-12-01 13:35:00,826.79,827.91,826.41,827.91,4300.0,794.3559,795.432,793.9908,795.432,4300.0
2021-12-01 13:40:00,827.28,828.44,823.42,825.15,5462.0,794.8267,795.9412,791.1181,792.7802,5462.0
2021-12-01 13:45:00,825.5,825.5,820.66,820.66,5304.0,793.1165,793.1165,788.4664,788.4664,5304.0
2021-12-01 13:50:00,821.58,825.2,820.8,823.24,6131.0,789.3503,792.8283,788.6009,790.9452,6131.0
2021-12-01 13:55:00,824.43,827.55,824.42,827.52,3295.0,792.0885,795.0861,792.0789,795.0573,3295.0
2021-12-01 14:00:00,826.43,827.61,825.37,825.37,5900.0,794.01,795.1437,792.9916,792.9916,5900.0
2021-12-01 14:05:00,826.5,826.74,825.09,826.7,4108.0,794.0773,794.3079,792.7226,794.2694,4108.0
2021-12-01 14:10:00,826.24,826.24,822.49,823.9,4880.0,793.8275,793.8275,790.2246,791.5793,4880.0
2021-12-01 14:15:00,823.51,823.76,820.01,820.02,5702.0,791.2046,791.4448,787.8419,787.8515,5702.0
2021-12-01 14:20:00,820.66,822.66,820.23,822.13,7814.0,788.4664,790.3879,788.0532,789.8787,7814.0
2021-12-01 14:25:00,821.63,823.92,821.59,823.41,5953.0,789.3983,791.5985,789.3599,791.1085,5953.0
2021-12-01 14:30:00,823.53,824.43,823.27,823.27,2840.0,791.2238,792.0885,790.974,790.974,2840.0
2021-12-01 14:35:00,823.4,825.29,822.64,824.7,3115.0,791.0989,792.9147,790.3687,792.3479,3115.0
2021-12-01 14:40:00,824.45,824.55,822.71,823.74,3693.0,792.1077,792.2038,790.436,791.4256,3693.0
2021-12-01 14:45:00,823.25,825.43,822.46,823.91,1962.0,790.9548,793.0493,790.1958,791.5889,1962.0
2021-12-01 14:50:00,824.8,825.07,823.51,823.74,4399.0,792.444,792.7034,791.2046,791.4256,4399.0
2021-12-01 14:55:00,822.51,823.89,820.83,820.83,3637.0,790.2438,791.5697,788.6297,788.6297,3637.0
2021-12-01 15:00:00,821.97,821.97,817.89,818.27,3581.0,789.725,789.725,785.805,786.1701,3581.0
2021-12-01 15:05:00,818.54,819.98,815.9,815.99,17498.0,786.4295,787.8131,783.8931,783.9796,17498.0
2021-12-01 15:10:00,816.28,817.89,816.02,816.91,15286.0,784.2582,785.805,784.0084,784.8635,15286.0
2021-12-01 15:15:00,815.01,815.79,812.87,813.41,11042.0,783.038,783.7874,780.982,781.5008,11042.0
2021-12-01 15:20:00,813.68,814.87,810.41,810.45,15064.0,781.7602,782.9035,778.6185,778.6569,15064.0
2021-12-01 15:25:00,810.44,811.7,808.73,810.15,5109.0,778.6473,779.8579,777.0044,778.3687,5109.0
2021-12-01 15:30:00,810.04,811.96,809.1,811.96,6876.0,778.263,780.1077,777.3599,780.1077,6876.0
2021-12-01 15:35:00,810.55,813.17,809.91,812.79,6291.0,778.753,781.2702,778.1381,780.9051,6291.0
2021-12-01 15:40:00,812.24,815.56,812.2,815.56,3984.0,780.3767,783.5664,780.3383,783.5664,3984.0
2021-12-01 15:45:00,814.47,815.96,812.4,812.4,6359.0,782.5192,783.9508,780.5304,780.5304,6359.0
2021-12-01 15:50:00,811.37,812.27,809.76,810.16,6925.0,779.5408,780.4055,777.994,778.3783,6925.0
2021-12-01 15:55:00,809.48,809.7,802.44,803.91,37645.0,777.725,777.9363,770.9611,772.3735,37645.0
2021-12-02 09:30:00,784.48,790.96,782.81,788.72,35473.0,753.7057,759.9315,752.1012,757.7794,35473.0
2021-12-02 09:35:00,788.8,793.0,786.62,791.84,16069.0,757.8562,761.8915,755.7617,760.777,16069.0
2021-12-02 09:40:00,792.17,794.33,789.02,793.27,11147.0,761.094,763.1693,758.0676,762.1509,11147.0
2021-12-02 09:45:00,793.34,793.76,790.96,790.96,7275.0,762.2181,762.6216,759.9315,759.9315,7275.0
2021-12-02 09:50:00,791.94,794.9,790.59,794.82,5078.0,760.873,763.7169,759.576,763.6401,5078.0
2021-12-02 09:55:00,794.19,795.36,794.08,794.64,5920.0,763.0348,764.1589,762.9291,763.4671,5920.0
2021-12-02 10:00:00,793.8,796.45,791.92,796.45,13348.0,762.6601,765.2061,760.8538,765.2061,13348.0
2021-12-02 10:05:00,795.68,795.89,790.72,791.06,5938.0,764.4663,764.6681,759.7009,760.0276,5938.0
2021-12-02 10:10:00,791.87,791.92,788.88,790.23,7970.0,760.8058,760.8538,757.9331,759.2301,7970.0
2021-12-02 10:15:00,790.55,790.55,784.68,784.68,12276.0,759.5376,759.5376,753.8978,753.8978,12276.0
2021-12-02 10:20:00,784.39,785.9,782.81,785.85,10179.0,753.6192,755.07,752.1012,755.0219,10179.0
2021-12-02 10:25:00,785.63,787.35,784.24,786.8,7912.0,754.8106,756.4631,753.4751,755.9347,7912.0
2021-12-02 10:30:00,787.44,787.44,783.51,783.51,6713.0,756.5496,756.5496,752.7737,752.7737,6713.0
2021-12-02 10:35:00,783.38,783.39,780.68,780.7,6183.0,752.6488,752.6584,750.0548,750.074,6183.0
2021-12-02 10:40:00,782.38,783.2,780.16,780.29,6106.0,751.6881,752.4759,749.5552,749.6801,6106.0
2021-12-02 10:45:00,780.16,784.72,779.7,782.63,9072.0,749.5552,753.9363,749.1132,751.9283,9072.0
2021-12-02 10:50:00,782.56,782.95,778.32,778.32,6843.0,751.861,752.2357,747.7873,747.7873,6843.0
2021-12-02 10:55:00,778.72,785.04,778.53,784.96,13497.0,748.1716,754.2437,747.9891,754.1669,13497.0
2021-12-02 11:00:00,784.64,785.52,782.96,784.48,9204.0,753.8594,754.7049,752.2453,753.7057,9204.0
2021-12-02 11:05:00,784.8,787.04,783.94,786.73,4515.0,754.0131,756.1653,753.1869,755.8674,4515.0
2021-12-02 11:10:00,786.37,788.56,785.42,785.64,6450.0,755.5215,757.6256,754.6088,754.8202,6450.0
2021-12-02 11:15:00,786.16,789.16,785.76,787.52,7384.0,755.3198,758.2021,754.9355,756.6264,7384.0
2021-12-02 11:20:00,787.85,788.64,786.61,786.61,3576.0,756.9435,757.7025,755.7521,755.7521,3576.0
2021-12-02 11:25:00,786.64,788.1,786.08,787.15,6554.0,755.7809,757.1837,755.2429,756.2709,6554.0
2021-12-02 11:30:00,787.29,787.29,781.95,781.98,19493.0,756.4054,756.4054,751.2749,751.3038,19493.0
2021-12-02 11:35:00,781.88,785.78,781.88,784.66,7104.0,751.2077,754.9547,751.2077,753.8786,7104.0
2021-12-02 11:40:00,785.0,785.78,782.96,783.0,2483.0,754.2053,754.9547,752.2453,752.2837,2483.0
2021-12-02 11:45:00,782.64,784.16,782.64,784.16,1226.0,751.9379,753.3982,751.9379,753.3982,1226.0
2021-12-02 11:50:00,786.5,786.5,783.4,783.4,2025.0,755.6464,755.6464,752.668,752.668,2025.0
2021-12-02 11:55:00,782.93,786.13,782.77,786.13,2292.0,752.2165,755.291,752.0628,755.291,2292.0
2021-12-02 12:00:00,786.41,787.57,785.4,787.41,1575.0,755.56,756.6745,754.5896,756.5207,1575.0
2021-12-02 12:05:00,786.91,788.31,786.54,788.3,1212.0,756.0404,757.3854,755.6849,757.3758,1212.0
2021-12-02 12:10:00,787.73,789.0,787.73,788.28,1180.0,756.8282,758.0484,756.8282,757.3566,1180.0
2021-12-02 12:15:00,789.9,790.83,789.41,789.69,840.0,758.9131,759.8066,758.4423,758.7113,840.0
2021-12-02 12:20:00,790.13,792.34,790.13,791.4,2806.0,759.134,761.2573,759.134,760.3542,2806.0
2021-12-02 12:25:00,791.21,792.26,791.0,791.55,826.0,760.1717,761.1805,759.9699,760.4983,826.0
2021-12-02 12:30:00,790.86,790.86,789.26,790.02,1500.0,759.8354,759.8354,758.2982,759.0284,1500.0
2021-12-02 12:35:00,789.38,789.39,788.31,788.9,1350.0,758.4135,758.4231,757.3854,757.9523,1350.0
2021-12-02 12:40:00,790.08,790.08,788.73,789.28,439.0,759.086,759.086,757.789,758.3174,439.0
2021-12-02 12:45:00,789.93,790.79,789.36,789.54,1512.0,758.9419,759.7681,758.3942,758.5672,1512.0
2021-12-02 12:50:00,790.31,790.39,787.03,788.36,2160.0,759.307,759.3838,756.1556,757.4335,2160.0
2021-12-02 12:55:00,787.33,788.28,787.0,788.28,2813.0,756.4439,757.3566,756.1268,757.3566,2813.0
2021-12-02 13:00:00,787.36,788.29,786.5,787.98,2025.0,756.4727,757.3662,755.6464,757.0684,2025.0
2021-12-02 13:05:00,788.62,788.73,787.31,788.49,1360.0,757.6833,757.789,756.4247,757.5584,1360.0
2021-12-02 13:10:00,787.17,789.18,786.48,789.18,800.0,756.2902,758.2213,755.6272,758.2213,800.0
2021-12-02 13:15:00,789.19,789.19,787.6,787.6,1197.0,758.2309,758.2309,756.7033,756.7033,1197.0
2021-12-02 13:20:00,785.84,786.67,784.85,785.69,2205.0,755.0123,755.8098,754.0612,754.8682,2205.0
2021-12-02 13:25:00,786.73,787.05,785.72,785.72,2300.0,755.8674,756.1749,754.897,754.897,2300.0
2021-12-02 13:30:00,785.76,788.99,785.22,788.84,3434.0,754.9355,758.0388,754.4167,757.8946,3434.0
2021-12-02 13:35:00,789.15,789.15,787.28,788.03,899.0,758.1925,758.1925,756.3958,757.1164,899.0
2021-12-02 13:40:00,788.41,788.41,786.93,786.99,700.0,757.4815,757.4815,756.0596,756.1172,700.0
2021-12-02 13:45:00,786.83,787.11,786.29,786.65,1926.0,755.9635,756.2325,755.4447,755.7906,1926.0
2021-12-02 13:50:00,786.46,788.72,785.98,786.94,4168.0,755.608,757.7794,755.1468,756.0692,4168.0
2021-12-02 13:55:00,788.79,788.79,787.17,787.78,1625.0,757.8466,757.8466,756.2902,756.8762,1625.0
2021-12-02 14:00:00,787.56,788.2,787.32,787.75,2625.0,756.6649,757.2797,756.4343,756.8474,2625.0
2021-12-02 14:05:00,787.55,789.44,787.06,787.89,3334.0,756.6552,758.4711,756.1845,756.9819,3334.0
2021-12-02 14:10:00,788.69,788.69,786.78,786.78,1202.0,757.7505,757.7505,755.9155,755.9155,1202.0
2021-12-02 14:15:00,786.85,788.17,785.98,787.99,1300.0,755.9827,757.2509,755.1468,757.078,1300.0
2021-12-02 14:20:00,788.12,789.09,787.19,787.81,2615.0,757.2029,758.1348,756.3094,756.905,2615.0
2021-12-02 14:25:00,787.81,788.54,786.02,788.44,1223.0,756.905,757.6064,755.1853,757.5103,1223.0
2021-12-02 14:30:00,787.5,790.0,787.5,790.0,1020.0,756.6072,759.0091,756.6072,759.0091,1020.0
2021-12-02 14:35:00,789.96,791.06,789.22,789.98,2810.0,758.9707,760.0276,758.2597,758.9899,2810.0
2021-12-02 14:40:00,789.81,789.98,788.18,788.18,1769.0,758.8266,758.9899,757.2605,757.2605,1769.0
2021-12-02 14:45:00,788.31,789.9,787.97,787.99,1100.0,757.3854,758.9131,757.0588,757.078,1100.0
2021-12-02 14:50:00,788.17,789.09,787.25,788.07,2337.0,757.2509,758.1348,756.367,757.1548,2337.0
2021-12-02 14:55:00,788.73,789.4,787.79,788.32,2231.0,757.789,758.4327,756.8858,757.395,2231.0
2021-12-02 15:00:00,789.74,791.11,789.25,791.11,4337.0,758.7593,760.0756,758.2886,760.0756,4337.0
2021-12-02 15:05:00,790.78,792.68,790.77,791.81,6789.0,759.7585,761.584,759.7489,760.7481,6789.0
2021-12-02 15:10:00,791.49,791.76,789.0,790.25,5000.0,760.4407,760.7001,758.0484,759.2493,5000.0
2021-12-02 15:15:00,791.23,791.23,790.0,791.06,1695.0,760.1909,760.1909,759.0091,760.0276,1695.0
2021-12-02 15:20:00,790.4,791.68,790.16,790.39,3115.0,759.3934,760.6232,759.1629,759.3838,3115.0
2021-12-02 15:25:00,790.19,791.07,789.81,789.85,2700.0,759.1917,760.0372,758.8266,758.865,2700.0
2021-12-02 15:30:00,789.85,792.6,789.85,792.19,3857.0,758.865,761.5071,758.865,761.1132,3857.0
2021-12-02 15:35:00,792.03,794.1,791.71,793.94,7908.0,760.9595,762.9483,760.6521,762.7946,7908.0
2021-12-02 15:40:00,793.88,794.77,793.21,793.21,4640.0,762.7369,763.592,762.0932,762.0932,4640.0
2021-12-02 15:45:00,793.06,795.0,791.68,793.1,11673.0,761.9491,763.813,760.6232,761.9875,11673.0
2021-12-02 15:50:00,792.27,793.97,789.33,790.38,15332.0,761.1901,762.8234,758.3654,759.3742,15332.0
2021-12-02 15:55:00,790.59,791.21,787.32,788.82,24078.0,759.576,760.1717,756.4343,757.8754,24078.0
2021-12-03 09:30:00,785.51,790.74,785.51,788.38,21018.0,754.6953,759.7201,754.6953,757.4527,21018.0
2021-12-03 09:35:00,787.85,787.95,784.02,784.03,10680.0,756.9435,757.0396,753.2637,753.2733,10680.0
2021-12-03 09:40:00,784.36,784.8,779.24,779.37,13616.0,753.5904,754.0131,748.6712,748.7961,13616.0
2021-12-03 09:45:00,779.74,780.83,776.54,776.73,20769.0,749.1516,750.1989,746.0772,746.2597,20769.0
2021-12-03 09:50:00,777.41,777.86,771.52,771.73,16487.0,746.913,747.3454,741.2541,741.4559,16487.0
2021-12-03 09:55:00,771.79,776.09,771.79,774.51,32850.0,741.5135,745.6448,741.5135,744.1268,32850.0
2021-12-03 10:00:00,774.15,774.77,770.4,772.48,11203.0,743.7809,744.3766,740.178,742.1764,11203.0
2021-12-03 10:05:00,772.97,773.67,770.56,770.56,10498.0,742.6472,743.3197,740.3317,740.3317,10498.0
2021-12-03 10:10:00,770.4,773.48,770.4,772.13,8905.0,740.178,743.1372,740.178,741.8402,8905.0
2021-12-03 10:15:00,772.31,775.6,772.31,772.94,10145.0,742.0131,745.174,742.0131,742.6184,10145.0
2021-12-03 10:20:00,773.25,773.83,771.56,773.22,8188.0,742.9162,743.4735,741.2925,742.8874,8188.0
2021-12-03 10:25:00,772.75,774.0,771.6,772.96,8713.0,742.4358,743.6368,741.331,742.6376,8713.0
2021-12-03 10:30:00,772.48,772.99,768.8,768.8,13740.0,742.1764,742.6664,738.6408,738.6408,13740.0
2021-12-03 10:35:00,769.51,770.88,767.21,768.8,15038.0,739.3229,740.6392,737.1132,738.6408,15038.0
2021-12-03 10:40:00,768.64,769.27,764.41,764.77,11917.0,738.4871,739.0924,734.423,734.7689,11917.0
2021-12-03 10:45:00,764.93,765.48,762.71,763.42,18719.0,734.9226,735.451,732.7897,733.4718,18719.0
2021-12-03 10:50:00,763.59,765.92,762.16,765.16,10746.0,733.6352,735.8738,732.2613,735.1436,10746.0
2021-12-03 10:55:00,764.88,764.96,762.72,763.52,12219.0,734.8746,734.9514,732.7993,733.5679,12219.0
2021-12-03 11:00:00,763.72,764.02,762.28,762.35,11473.0,733.7601,734.0483,732.3766,732.4438,11473.0
2021-12-03 11:05:00,762.0,762.65,759.84,762.65,8570.0,732.1075,732.732,730.0323,732.732,8570.0
2021-12-03 11:10:00,762.79,764.52,761.43,763.6,6303.0,732.8666,734.5287,731.5599,733.6448,6303.0
2021-12-03 11:15:00,763.92,764.64,762.18,763.61,6252.0,733.9522,734.644,732.2805,733.6544,6252.0
2021-12-03 11:20:00,763.2,767.8,763.2,767.12,8673.0,733.2605,737.68,733.2605,737.0267,8673.0
2021-12-03 11:25:00,766.88,768.48,766.88,768.0,3691.0,736.7961,738.3333,736.7961,737.8722,3691.0
2021-12-03 11:30:00,767.42,770.18,767.34,768.38,25795.0,737.3149,739.9667,737.2381,738.2373,25795.0
2021-12-03 11:35:00,769.04,769.12,765.18,765.19,4738.0,738.8714,738.9482,735.1628,735.1724,4738.0
2021-12-03 11:40:00,765.21,765.94,760.9,761.25,5504.0,735.1916,735.893,731.0507,731.387,5504.0
2021-12-03 11:45:00,761.51,764.61,761.45,761.58,2210.0,731.6368,734.6152,731.5791,731.704,2210.0
2021-12-03 11:50:00,761.84,764.17,760.86,762.49,2302.0,731.9538,734.1924,731.0123,732.5783,2302.0
2021-12-03 11:55:00,761.81,762.37,760.79,761.15,1700.0,731.925,732.463,730.945,731.2909,1700.0
2021-12-03 12:00:00,761.6,761.72,760.58,760.7,6410.0,731.7232,731.8385,730.7433,730.8585,6410.0
2021-12-03 12:05:00,760.84,761.97,759.97,761.97,5313.0,730.9931,732.0787,730.1572,732.0787,5313.0
2021-12-03 12:10:00,761.49,761.88,760.17,761.42,5821.0,731.6176,731.9923,730.3493,731.5503,5821.0
2021-12-03 12:15:00,762.22,763.92,762.22,763.38,1905.0,732.3189,733.9522,732.3189,733.4334,1905.0
2021-12-03 12:20:00,762.85,763.93,762.02,762.33,7325.0,732.9242,733.9618,732.1268,732.4246,7325.0
2021-12-03 12:25:00,762.13,764.36,761.62,763.41,5932.0,732.2324,734.375,731.7425,733.4622,5932.0
2021-12-03 12:30:00,762.75,763.39,760.9,762.93,10032.0,732.8281,733.443,731.0507,733.0011,10032.0
2021-12-03 12:35:00,762.62,766.71,762.28,765.71,15162.0,732.7032,736.6328,732.3766,735.672,15162.0
2021-12-03 12:40:00,766.23,767.14,764.99,765.5,9197.0,736.1716,737.0459,734.9803,735.4702,9197.0
2021-12-03 12:45:00,765.12,766.27,765.08,765.25,10896.0,735.1052,736.21,735.0667,735.2301,10896.0
2021-12-03 12:50:00,766.19,766.19,763.89,764.2,1520.0,736.1332,736.1332,733.9234,734.2212,1520.0
2021-12-03 12:55:00,763.32,765.02,762.82,765.01,2017.0,733.3758,735.0091,732.8954,734.9995,2017.0
2021-12-03 13:00:00,763.54,763.81,763.02,763.4,2078.0,733.5871,733.8465,733.0875,733.4526,2078.0
2021-12-03 13:05:00,764.17,765.17,764.1,765.17,311.0,734.1924,735.1532,734.1252,735.1532,311.0
2021-12-03 13:10:00,765.95,766.0,765.57,766.0,1563.0,735.9026,735.9506,735.5375,735.9506,1563.0
2021-12-03 13:15:00,766.06,767.14,765.13,766.84,2325.0,736.0083,737.0459,735.1148,736.7577,2325.0
2021-12-03 13:20:00,767.35,768.0,766.99,767.72,3557.0,737.2477,737.8722,736.9018,737.6032,3557.0
2021-12-03 13:25:00,767.87,767.87,765.66,765.78,6390.0,737.7473,737.7473,735.624,735.7393,6390.0
2021-12-03 13:30:00,766.05,766.25,764.7,765.14,1159.0,735.9987,736.1908,734.7016,735.1244,1159.0
2021-12-03 13:35:00,764.03,764.32,763.56,763.56,720.0,734.0579,734.3365,733.6064,733.6064,720.0
2021-12-03 13:40:00,765.11,765.11,763.16,763.69,1020.0,735.0955,735.0955,733.222,733.7313,1020.0
2021-12-03 13:45:00,763.46,763.89,762.15,763.03,2100.0,733.5103,733.9234,732.2517,733.0971,2100.0
2021-12-03 13:50:00,762.37,764.03,762.37,763.01,1255.0,732.463,734.0579,732.463,733.0779,1255.0
2021-12-03 13:55:00,761.72,763.14,761.5,762.43,1011.0,731.8385,733.2028,731.6272,732.5207,1011.0
2021-12-03 14:00:00,761.96,764.89,761.47,764.89,2752.0,732.0691,734.8842,731.5983,734.8842,2752.0
2021-12-03 14:05:00,764.91,765.29,764.15,764.2,2009.0,734.9034,735.2685,734.1732,734.2212,2009.0
2021-12-03 14:10:00,763.76,765.25,763.67,765.16,1412.0,733.7985,735.2301,733.712,735.1436,1412.0
2021-12-03 14:15:00,763.79,764.21,762.0,762.0,1900.0,733.8273,734.2309,732.1075,732.1075,1900.0
2021-12-03 14:20:00,761.76,766.39,761.75,766.12,1284.0,731.877,736.3253,731.8674,736.0659,1284.0
2021-12-03 14:25:00,765.64,766.48,765.03,765.8,3738.0,735.6048,736.4118,735.0187,735.7585,3738.0
2021-12-03 14:30:00,765.4,765.4,764.31,765.4,500.0,735.3742,735.3742,734.3269,735.3742,500.0
2021-12-03 14:35:00,765.33,765.33,763.83,763.84,2135.0,735.3069,735.3069,733.8658,733.8754,2135.0
2021-12-03 14:40:00,764.11,765.3,763.91,764.53,1400.0,734.1348,735.2781,733.9426,734.5383,1400.0
2021-12-03 14:45:00,765.2,766.51,764.92,765.37,1164.0,735.182,736.4406,734.913,735.3453,1164.0
2021-12-03 14:50:00,765.08,765.72,764.76,765.04,2201.0,735.0667,735.6816,734.7593,735.0283,2201.0
2021-12-03 14:55:00,764.87,765.98,764.87,765.54,1400.0,734.865,735.9314,734.865,735.5087,1400.0
2021-12-03 15:00:00,764.49,766.21,762.54,765.78,3200.0,734.4999,736.1524,732.6264,735.7393,3200.0
2021-12-03 15:05:00,764.84,766.06,764.35,764.35,2805.0,734.8361,736.0083,734.3654,734.3654,2805.0
2021-12-03 15:10:00,764.3,765.31,764.01,765.31,1900.0,734.3173,735.2877,734.0387,735.2877,1900.0
2021-12-03 15:15:00,765.59,765.85,764.47,764.93,2000.0,735.5567,735.8065,734.4807,734.9226,2000.0
2021-12-03 15:20:00,765.25,767.0,764.96,766.75,1400.0,735.2301,736.9114,734.9514,736.6712,1400.0
2021-12-03 15:25:00,766.94,768.15,766.28,766.28,1852.0,736.8538,738.0163,736.2196,736.2196,1852.0
2021-12-03 15:30:00,766.99,769.51,766.58,768.0,2926.0,736.9018,739.3229,736.5079,737.8722,2926.0
2021-12-03 15:35:00,768.03,768.03,766.67,767.06,2200.0,737.901,737.901,736.5943,736.969,2200.0
2021-12-03 15:40:00,767.24,767.72,765.26,765.3,3200.0,737.142,737.6032,735.2397,735.2781,3200.0
2021-12-03 15:45:00,765.05,765.4,763.88,764.89,3955.0,735.0379,735.3742,733.9138,734.8842,3955.0
2021-12-03 15:50:00,765.55,768.79,765.5,767.78,8485.0,735.5183,738.6312,735.4702,737.6608,8485.0
2021-12-03 15:55:00,767.99,772.06,767.99,772.06,26814.0,737.8626,741.7729,737.8626,741.7729,26814.0
2021-12-06 09:30:00,758.72,759.68,752.43,752.83,29154.0,728.9562,729.8786,722.913,723.2973,29154.0
2021-12-06 09:35:00,752.08,752.08,746.16,748.0,22315.0,722.5767,722.5767,716.8889,718.6568,22315.0
2021-12-06 09:40:00,748.32,751.47,747.0,751.42,10140.0,718.9642,721.9906,717.696,721.9426,10140.0
2021-12-06 09:45:00,750.89,751.44,748.55,749.56,10990.0,721.4334,721.9618,719.1852,720.1556,10990.0
2021-12-06 09:50:00,750.07,750.83,746.08,746.53,15885.0,720.6455,721.3757,716.8121,717.2444,15885.0
2021-12-06 09:55:00,746.55,748.96,745.77,747.88,14702.0,717.2636,719.5791,716.5142,718.5415,14702.0
2021-12-06 10:00:00,748.29,748.64,741.87,741.87,21448.0,718.9354,719.2716,712.7672,712.7672,21448.0
2021-12-06 10:05:00,741.78,744.44,741.4,743.72,13791.0,712.6808,715.2364,712.3157,714.5447,13791.0
2021-12-06 10:10:00,743.43,748.16,743.43,747.78,11544.0,714.266,718.8105,714.266,718.4454,11544.0
2021-12-06 10:15:00,748.48,752.12,748.48,750.0,9924.0,719.1179,722.6151,719.1179,720.5783,9924.0
2021-12-06 10:20:00,750.1,752.0,749.5,750.96,12091.0,720.6744,722.4998,720.0979,721.5006,12091.0
2021-12-06 10:25:00,750.88,752.72,750.08,752.67,7658.0,721.4238,723.1916,720.6552,723.1436,7658.0
2021-12-06 10:30:00,752.73,753.9,750.33,750.33,25895.0,723.2012,724.3253,720.8953,720.8953,25895.0
2021-12-06 10:35:00,749.99,751.21,749.2,750.24,7885.0,720.5687,721.7408,719.8097,720.8089,7885.0
2021-12-06 10:40:00,750.6,750.73,746.89,747.2,8000.0,721.1548,721.2797,717.5903,717.8881,8000.0
2021-12-06 10:45:00,747.63,748.21,745.87,746.96,7127.0,718.3013,718.8585,716.6103,717.6576,7127.0
2021-12-06 10:50:00,746.49,746.8,743.45,744.91,16395.0,717.206,717.5038,714.2852,715.688,16395.0
2021-12-06 10:55:00,745.12,747.87,745.04,747.87,7976.0,715.8897,718.5319,715.8129,718.5319,7976.0
2021-12-06 11:00:00,748.13,748.4,746.66,747.53,5181.0,718.7817,719.0411,717.3693,718.2052,5181.0
2021-12-06 11:05:00,747.74,748.1,746.48,747.64,5809.0,718.407,718.7528,717.1964,718.3109,5809.0
2021-12-06 11:10:00,747.78,748.49,744.51,744.72,6942.0,718.4454,719.1275,715.3037,715.5054,6942.0
2021-12-06 11:15:00,744.59,746.0,744.16,745.92,4509.0,715.3805,716.7352,714.9674,716.6583,4509.0
2021-12-06 11:20:00,745.77,745.77,744.6,745.4,3163.0,716.5142,716.5142,715.3901,716.1587,3163.0
2021-12-06 11:25:00,745.84,747.2,745.61,746.39,5067.0,716.5815,717.8881,716.3605,717.1099,5067.0
2021-12-06 11:30:00,746.11,747.83,744.9,747.24,15991.0,716.8409,718.4934,715.6784,717.9266,15991.0
2021-12-06 11:35:00,747.43,748.15,746.89,747.92,2492.0,718.1091,718.8009,717.5903,718.5799,2492.0
2021-12-06 11:40:00,748.19,750.53,748.19,750.53,4022.0,718.8393,721.0875,718.8393,721.0875,4022.0
2021-12-06 11:45:00,750.58,750.58,748.42,748.51,2274.0,721.1355,721.1355,719.0603,719.1467,2274.0
2021-12-06 11:50:00,748.74,749.16,748.35,748.51,2150.0,719.3677,719.7712,718.993,719.1467,2150.0
2021-12-06 11:55:00,748.5,748.5,747.78,748.18,2798.0,719.1371,719.1371,718.4454,718.8297,2798.0
2021-12-06 12:00:00,748.0,748.88,747.88,747.88,919.0,718.6568,719.5022,718.5415,718.5415,919.0
2021-12-06 12:05:00,747.65,748.01,745.83,746.28,2493.0,718.3205,718.6664,716.5719,717.0042,2493.0
2021-12-06 12:10:00,746.42,749.0,746.42,748.36,1380.0,717.1387,719.6175,717.1387,719.0026,1380.0
2021-12-06 12:15:00,748.54,751.17,747.79,751.17,6077.0,719.1756,721.7024,718.455,721.7024,6077.0
2021-12-06 12:20:00,751.17,752.62,750.83,750.99,7125.0,721.7024,723.0955,721.3757,721.5295,7125.0
2021-12-06 12:25:00,751.03,751.41,750.0,750.0,1608.0,721.5679,721.933,720.5783,720.5783,1608.0
2021-12-06 12:30:00,750.14,751.26,750.0,750.35,2030.0,720.7128,721.7889,720.5783,720.9146,2030.0
2021-12-06 12:35:00,750.49,751.08,749.92,750.94,1253.0,721.0491,721.6159,720.5014,721.4814,1253.0
2021-12-06 12:40:00,750.14,750.71,748.75,749.35,2828.0,720.7128,721.2604,719.3773,719.9538,2828.0
2021-12-06 12:45:00,749.62,750.84,749.28,750.63,940.0,720.2132,721.3853,719.8865,721.1836,940.0
2021-12-06 12:50:00,750.52,752.01,750.15,752.01,3077.0,721.0779,722.5094,720.7224,722.5094,3077.0
2021-12-06 12:55:00,752.15,753.61,752.15,753.26,2719.0,722.644,724.0467,722.644,723.7104,2719.0
2021-12-06 13:00:00,752.03,752.89,751.68,752.6,1412.0,722.5287,723.3549,722.1924,723.0763,1412.0
2021-12-06 13:05:00,753.32,754.18,752.7,753.36,1244.0,723.7681,724.5943,723.1724,723.8065,1244.0
2021-12-06 13:10:00,753.73,753.91,753.1,753.88,1825.0,724.162,724.3349,723.5567,724.3061,1825.0
2021-12-06 13:15:00,753.79,754.18,753.36,754.18,2825.0,724.2196,724.5943,723.8065,724.5943,2825.0
2021-12-06 13:20:00,753.79,755.37,753.26,755.35,2877.0,724.2196,725.7376,723.7104,725.7184,2877.0
2021-12-06 13:25:00,755.81,758.41,755.39,757.43,4977.0,726.1604,728.6584,725.7569,727.7168,4977.0
2021-12-06 13:30:00,757.85,759.04,757.38,758.99,5785.0,728.1203,729.2637,727.6688,729.2156,5785.0
2021-12-06 13:35:00,758.95,759.99,758.31,759.69,4894.0,729.1772,730.1764,728.5623,729.8882,4894.0
2021-12-06 13:40:00,760.0,760.88,759.11,759.2,3774.0,730.186,731.0315,729.3309,729.4174,3774.0
2021-12-06 13:45:00,758.95,760.11,758.92,759.81,3411.0,729.1772,730.2917,729.1484,730.0035,3411.0
2021-12-06 13:50:00,759.75,760.1,759.3,759.82,2505.0,729.9458,730.2821,729.5135,730.0131,2505.0
2021-12-06 13:55:00,760.01,760.45,758.93,759.82,2615.0,730.1956,730.6184,729.158,730.0131,2615.0
2021-12-06 14:00:00,760.11,760.9,760.0,760.76,1781.0,730.2917,731.0507,730.186,730.9162,1781.0
2021-12-06 14:05:00,759.85,760.0,758.13,759.19,2697.0,730.0419,730.186,728.3894,729.4078,2697.0
2021-12-06 14:10:00,759.1,760.05,759.1,759.65,800.0,729.3213,730.234,729.3213,729.8497,800.0
2021-12-06 14:15:00,759.3,761.4,758.54,758.63,8281.0,729.5135,731.5311,728.7833,728.8697,8281.0
2021-12-06 14:20:00,758.56,759.29,758.1,758.34,5014.0,728.8025,729.5039,728.3605,728.5911,5014.0
2021-12-06 14:25:00,757.84,758.21,755.75,756.28,10393.0,728.1107,728.4662,726.1027,726.6119,10393.0
2021-12-06 14:30:00,756.14,756.54,755.04,755.99,39210.0,726.4774,726.8617,725.4206,726.3333,39210.0
2021-12-06 14:35:00,756.11,757.46,755.78,756.75,2709.0,726.4486,727.7456,726.1316,727.0635,2709.0
2021-12-06 14:40:00,756.13,756.58,754.17,755.04,5528.0,726.4678,726.9002,724.5847,725.4206,5528.0
2021-12-06 14:45:00,755.32,756.24,755.32,756.24,5349.0,725.6896,726.5735,725.6896,726.5735,5349.0
2021-12-06 14:50:00,755.73,756.53,755.3,755.79,1825.0,726.0835,726.8521,725.6704,726.1412,1825.0
2021-12-06 14:55:00,756.14,756.26,755.49,755.65,1951.0,726.4774,726.5927,725.8529,726.0067,1951.0
2021-12-06 15:00:00,756.24,756.83,754.87,755.01,2264.0,726.5735,727.1404,725.2573,725.3918,2264.0
2021-12-06 15:05:00,755.18,757.04,755.18,756.45,3035.0,725.5551,727.3421,725.5551,726.7753,3035.0
2021-12-06 15:10:00,757.02,757.35,756.45,757.34,3644.0,727.3229,727.64,726.7753,727.6304,3644.0
2021-12-06 15:15:00,757.7,758.33,757.34,757.67,3212.0,727.9762,728.5815,727.6304,727.9474,3212.0
2021-12-06 15:20:00,757.5,757.82,756.79,756.83,4100.0,727.7841,728.0915,727.1019,727.1404,4100.0
2021-12-06 15:25:00,757.19,757.19,755.49,756.13,8557.0,727.4862,727.4862,725.8529,726.4678,8557.0
2021-12-06 15:30:00,756.13,756.77,755.6,756.34,8573.0,726.4678,727.0827,725.9586,726.6696,8573.0
2021-12-06 15:35:00,756.17,756.45,755.26,755.41,10650.0,726.5063,726.7753,725.632,725.7761,10650.0
2021-12-06 15:40:00,755.12,756.85,754.91,756.18,5217.0,725.4974,727.1596,725.2957,726.5159,5217.0
2021-12-06 15:45:00,755.79,756.49,754.76,756.04,9092.0,726.1412,726.8137,725.1516,726.3814,9092.0
2021-12-06 15:50:00,755.59,758.25,755.59,757.96,16362.0,725.949,728.5047,725.949,728.226,16362.0
2021-12-06 15:55:00,757.58,757.63,755.65,755.87,19021.0,727.8609,727.909,726.0067,726.218,19021.0
2021-12-07 09:30:00,787.42,790.01,787.2,787.52,45296.0,756.5303,759.0187,756.319,756.6264,45296.0
2021-12-07 09:35:00,787.24,788.84,783.72,786.48,22325.0,756.3574,757.8946,752.9755,755.6272,22325.0
2021-12-07 09:40:00,786.08,788.4,785.76,787.6,9498.0,755.2429,757.4719,754.9355,756.7033,9498.0
2021-12-07 09:45:00,788.32,790.95,788.32,790.91,17498.0,757.395,759.9219,757.395,759.8834,17498.0
2021-12-07 09:50:00,790.95,792.36,790.8,791.8,9659.0,759.9219,761.2766,759.7778,760.7385,9659.0
2021-12-07 09:55:00,791.34,792.5,791.0,792.04,7720.0,760.2966,761.4111,759.9699,760.9691,7720.0
2021-12-07 10:00:00,792.21,792.79,789.9,789.9,10835.0,761.1324,761.6897,758.9131,758.9131,10835.0
2021-12-07 10:05:00,790.18,793.11,789.01,793.0,6899.0,759.1821,761.9971,758.058,761.8915,6899.0
2021-12-07 10:10:00,793.04,793.44,792.0,793.44,9480.0,761.9299,762.3142,760.9307,762.3142,9480.0
2021-12-07 10:15:00,793.36,794.29,792.32,793.12,9365.0,762.2373,763.1308,761.2381,762.0067,9365.0
2021-12-07 10:20:00,793.84,796.49,793.33,796.25,8162.0,762.6985,765.2445,762.2085,765.014,8162.0
2021-12-07 10:25:00,796.56,796.9,795.57,796.41,5518.0,765.3118,765.6385,764.3606,765.1677,5518.0
2021-12-07 10:30:00,795.78,798.72,795.78,798.69,6963.0,764.5624,767.3871,764.5624,767.3582,6963.0
2021-12-07 10:35:00,798.56,799.99,798.56,799.48,4040.0,767.2333,768.6072,767.2333,768.1172,4040.0
2021-12-07 10:40:00,799.12,802.41,798.97,801.71,3240.0,767.7714,770.9323,767.6273,770.2598,3240.0
2021-12-07 10:45:00,801.92,803.23,801.9,802.12,4808.0,770.4615,771.7201,770.4423,770.6537,4808.0
2021-12-07 10:50:00,802.24,803.44,800.97,800.97,5541.0,770.769,771.9219,769.5488,769.5488,5541.0
2021-12-07 10:55:00,800.58,800.88,800.03,800.88,4578.0,769.1741,769.4623,768.6457,769.4623,4578.0
2021-12-07 11:00:00,801.29,802.84,801.29,801.74,2980.0,769.8562,771.3454,769.8562,770.2886,2980.0
2021-12-07 11:05:00,801.87,802.69,801.53,802.18,3576.0,770.4135,771.2013,770.0868,770.7113,3576.0
2021-12-07 11:10:00,802.53,802.53,801.43,802.31,3661.0,771.0476,771.0476,769.9908,770.8362,3661.0
2021-12-07 11:15:00,802.43,804.27,802.33,804.0,9183.0,770.9515,772.7193,770.8554,772.4599,9183.0
2021-12-07 11:20:00,803.9,804.4,802.89,803.34,5007.0,772.3639,772.8442,771.3935,771.8258,5007.0
2021-12-07 11:25:00,803.12,803.7,801.71,802.96,5666.0,771.6145,772.1717,770.2598,771.4607,5666.0
2021-12-07 11:30:00,802.78,806.5,801.9,806.36,24001.0,771.2878,774.8619,770.4423,774.7274,24001.0
2021-12-07 11:35:00,806.15,806.34,805.5,805.89,15263.0,774.5256,774.7081,773.9011,774.2758,15263.0
2021-12-07 11:40:00,805.39,805.93,805.07,805.6,3994.0,773.7954,774.3142,773.488,773.9972,3994.0
2021-12-07 11:45:00,805.46,805.52,804.04,804.2,1675.0,773.8627,773.9203,772.4984,772.6521,1675.0
2021-12-07 11:50:00,803.9,805.53,803.9,804.83,3578.0,772.3639,773.9299,772.3639,773.2574,3578.0
2021-12-07 11:55:00,804.6,805.24,804.25,805.15,3898.0,773.0364,773.6513,772.7001,773.5648,3898.0
2021-12-07 12:00:00,805.03,805.16,804.58,805.11,1820.0,773.4495,773.5744,773.0172,773.5264,1820.0
2021-12-07 12:05:00,805.38,805.72,804.87,804.88,1436.0,773.7858,774.1125,773.2958,773.3054,1436.0
2021-12-07 12:10:00,805.9,806.34,805.79,806.02,1456.0,774.2854,774.7081,774.1797,774.4007,1456.0
2021-12-07 12:15:00,806.42,807.38,806.25,806.71,3709.0,774.785,775.7073,774.6217,775.0636,3709.0
2021-12-07 12:20:00,806.8,806.8,806.53,806.75,1531.0,775.1501,775.1501,774.8907,775.1021,1531.0
2021-12-07 12:25:00,806.97,808.39,806.97,807.66,3301.0,775.3134,776.6777,775.3134,775.9764,3301.0
2021-12-07 12:30:00,808.19,809.25,808.19,808.9,1793.0,776.4856,777.504,776.4856,777.1677,1793.0
2021-12-07 12:35:00,808.85,809.12,808.64,809.12,1000.0,777.1197,777.3791,776.9179,777.3791,1000.0
2021-12-07 12:40:00,808.93,808.93,807.57,807.79,1510.0,777.1965,777.1965,775.8899,776.1013,1510.0
2021-12-07 12:45:00,806.97,807.99,806.53,807.99,2004.0,775.3134,776.2934,774.8907,776.2934,2004.0
2021-12-07 12:50:00,808.0,808.32,807.64,807.96,2360.0,776.303,776.6105,775.9571,776.2646,2360.0
2021-12-07 12:55:00,808.25,809.32,808.25,809.32,700.0,776.5432,777.5712,776.5432,777.5712,700.0
2021-12-07 13:00:00,808.96,808.97,807.89,807.89,1535.0,777.2254,777.235,776.1973,776.1973,1535.0
2021-12-07 13:05:00,808.13,808.2,807.53,807.53,700.0,776.4279,776.4952,775.8515,775.8515,700.0
2021-12-07 13:10:00,806.45,806.6,806.11,806.6,2024.0,774.8138,774.9579,774.4872,774.9579,2024.0
2021-12-07 13:15:00,807.0,807.86,807.0,807.38,932.0,775.3422,776.1685,775.3422,775.7073,932.0
2021-12-07 13:20:00,807.22,807.95,807.22,807.95,2647.0,775.5536,776.255,775.5536,776.255,2647.0
2021-12-07 13:25:00,808.45,808.49,807.65,807.98,2164.0,776.7354,776.7738,775.9667,776.2838,2164.0
2021-12-07 13:30:00,808.08,808.64,807.65,808.3,931.0,776.3799,776.9179,775.9667,776.5912,931.0
2021-12-07 13:35:00,808.3,808.79,807.39,807.39,1734.0,776.5912,777.062,775.7169,775.7169,1734.0
2021-12-07 13:40:00,807.37,808.76,807.37,808.16,1668.0,775.6977,777.0332,775.6977,776.4567,1668.0
2021-12-07 13:45:00,808.62,809.02,808.27,809.02,2067.0,776.8987,777.283,776.5624,777.283,2067.0
2021-12-07 13:50:00,808.94,809.4,808.34,808.34,2112.0,777.2061,777.6481,776.6297,776.6297,2112.0
2021-12-07 13:55:00,808.01,808.85,808.0,808.85,791.0,776.3126,777.1197,776.303,777.1197,791.0
2021-12-07 14:00:00,809.03,809.34,808.75,808.75,1701.0,777.2926,777.5905,777.0236,777.0236,1701.0
2021-12-07 14:05:00,808.22,808.78,807.43,807.43,3253.0,776.5144,777.0524,775.7554,775.7554,3253.0
2021-12-07 14:10:00,807.61,808.3,807.45,807.55,1000.0,775.9283,776.5912,775.7746,775.8707,1000.0
2021-12-07 14:15:00,807.38,808.05,807.38,808.05,1044.0,775.7073,776.3511,775.7073,776.3511,1044.0
2021-12-07 14:20:00,807.75,807.75,806.4,806.54,1304.0,776.0628,776.0628,774.7658,774.9003,1304.0
2021-12-07 14:25:00,807.17,807.58,807.17,807.58,300.0,775.5056,775.8995,775.5056,775.8995,300.0
2021-12-07 14:30:00,807.52,807.52,806.62,806.62,1325.0,775.8418,775.8418,774.9772,774.9772,1325.0
2021-12-07 14:35:00,806.46,806.46,805.38,805.45,1974.0,774.8234,774.8234,773.7858,773.8531,1974.0
2021-12-07 14:40:00,806.0,806.59,805.88,806.59,2516.0,774.3815,774.9483,774.2662,774.9483,2516.0
2021-12-07 14:45:00,806.95,806.95,805.99,806.81,1768.0,775.2942,775.2942,774.3719,775.1597,1768.0
2021-12-07 14:50:00,806.99,807.09,806.57,806.98,2082.0,775.3326,775.4287,774.9291,775.323,2082.0
2021-12-07 14:55:00,806.77,807.53,806.05,806.05,3109.0,775.1213,775.8515,774.4295,774.4295,3109.0
2021-12-07 15:00:00,805.92,805.92,804.99,805.56,2495.0,774.3046,774.3046,773.4111,773.9587,2495.0
2021-12-07 15:05:00,805.54,805.94,804.91,804.91,4294.0,773.9395,774.3238,773.3342,773.3342,4294.0
2021-12-07 15:10:00,805.15,805.42,804.55,804.85,5996.0,773.5648,773.8242,772.9884,773.2766,5996.0
2021-12-07 15:15:00,805.0,805.37,803.39,803.81,4748.0,773.4207,773.7762,771.8739,772.2774,4748.0
2021-12-07 15:20:00,803.41,804.29,803.31,803.31,2823.0,771.8931,772.7386,771.797,771.797,2823.0
2021-12-07 15:25:00,803.22,803.54,802.7,802.83,2700.0,771.7105,772.018,771.2109,771.3358,2700.0
2021-12-07 15:30:00,802.57,803.53,802.55,803.45,4483.0,771.086,772.0084,771.0668,771.9315,4483.0
2021-12-07 15:35:00,803.2,803.2,801.86,801.99,3293.0,771.6913,771.6913,770.4039,770.5288,3293.0
2021-12-07 15:40:00,801.92,803.25,801.9,802.54,4443.0,770.4615,771.7394,770.4423,771.0572,4443.0
2021-12-07 15:45:00,802.95,803.14,802.15,802.75,3628.0,771.4511,771.6337,770.6825,771.259,3628.0
2021-12-07 15:50:00,802.24,803.69,800.75,803.23,11806.0,770.769,772.1621,769.3374,771.7201,11806.0
2021-12-07 15:55:00,803.19,806.78,802.52,806.74,32057.0,771.6817,775.1309,771.038,775.0924,32057.0
2021-12-08 09:30:00,803.6,803.6,798.01,801.38,24600.0,772.0756,772.0756,766.7049,769.9427,24600.0
2021-12-08 09:35:00,801.52,802.28,796.19,796.32,13580.0,770.0772,770.8074,764.9563,765.0812,13580.0
2021-12-08 09:40:00,797.07,800.02,797.07,799.74,10288.0,765.8018,768.6361,765.8018,768.367,10288.0
2021-12-08 09:45:00,799.23,803.0,798.96,803.0,11285.0,767.8771,771.4992,767.6176,771.4992,11285.0
2021-12-08 09:50:00,802.04,803.3,800.11,800.16,6744.0,770.5768,771.7874,768.7225,768.7706,6744.0
2021-12-08 09:55:00,800.16,800.23,797.6,797.6,6458.0,768.7706,768.8378,766.311,766.311,6458.0
2021-12-08 10:00:00,797.59,799.31,797.12,797.32,3710.0,766.3014,767.9539,765.8498,766.042,3710.0
2021-12-08 10:05:00,798.27,799.54,796.4,797.12,4900.0,766.9547,768.1749,765.1581,765.8498,4900.0
2021-12-08 10:10:00,798.71,799.6,797.68,798.7,3100.0,767.3775,768.2325,766.3879,767.3678,3100.0
2021-12-08 10:15:00,798.7,799.44,797.16,798.16,3454.0,767.3678,768.0788,765.8883,766.849,3454.0
2021-12-08 10:20:00,798.4,800.05,798.4,798.8,3549.0,767.0796,768.6649,767.0796,767.4639,3549.0
2021-12-08 10:25:00,799.0,799.0,796.76,797.01,1167.0,767.6561,767.6561,765.504,765.7441,1167.0
2021-12-08 10:30:00,796.7,798.83,796.7,798.6,4128.0,765.4463,767.4927,765.4463,767.2718,4128.0
2021-12-08 10:35:00,797.76,798.57,796.8,798.24,4966.0,766.4647,767.2429,765.5424,766.9259,4966.0
2021-12-08 10:40:00,797.76,798.4,797.2,797.21,1425.0,766.4647,767.0796,765.9267,765.9363,1425.0
2021-12-08 10:45:00,797.23,798.47,796.88,798.47,4300.0,765.9555,767.1469,765.6192,767.1469,4300.0
2021-12-08 10:50:00,798.11,799.4,797.76,799.28,2410.0,766.801,768.0404,766.4647,767.9251,2410.0
2021-12-08 10:55:00,798.24,798.56,797.22,798.07,3035.0,766.9259,767.2333,765.9459,766.7626,3035.0
2021-12-08 11:00:00,798.89,798.97,797.86,798.64,2325.0,767.5504,767.6273,766.5608,767.3102,2325.0
2021-12-08 11:05:00,799.28,800.29,799.02,800.29,1872.0,767.9251,768.8955,767.6753,768.8955,1872.0
2021-12-08 11:10:00,799.92,800.8,799.28,800.8,6464.0,768.54,769.3855,767.9251,769.3855,6464.0
2021-12-08 11:15:00,801.48,802.07,800.46,801.99,4600.0,770.0388,770.6056,769.0588,770.5288,4600.0
2021-12-08 11:20:00,801.84,801.84,800.97,800.97,1900.0,770.3847,770.3847,769.5488,769.5488,1900.0
2021-12-08 11:25:00,800.88,801.36,799.57,799.61,6448.0,769.4623,769.9235,768.2037,768.2421,6448.0
2021-12-08 11:30:00,799.56,800.96,798.79,799.79,18861.0,768.1941,769.5392,767.4543,768.4151,18861.0
2021-12-08 11:35:00,799.59,800.07,799.16,800.07,1925.0,768.2229,768.6841,767.8098,768.6841,1925.0
2021-12-08 11:40:00,800.0,800.67,798.97,798.97,2300.0,768.6168,769.2606,767.6273,767.6273,2300.0
2021-12-08 11:45:00,800.03,800.38,799.63,800.3,1412.0,768.6457,768.9819,768.2614,768.9051,1412.0
2021-12-08 11:50:00,800.49,801.26,799.5,799.67,2160.0,769.0876,769.8274,768.1365,768.2998,2160.0
2021-12-08 11:55:00,799.67,799.67,799.67,799.67,0.0,768.2998,768.2998,768.2998,768.2998,0.0
2021-12-08 12:00:00,799.8,799.8,799.3,799.3,200.0,768.4247,768.4247,767.9443,767.9443,200.0
2021-12-08 12:05:00,799.0,799.0,798.5,798.52,900.0,767.6561,767.6561,767.1757,767.1949,900.0
2021-12-08 12:10:00,798.55,799.32,798.39,799.32,600.0,767.2237,767.9635,767.07,767.9635,600.0
2021-12-08 12:15:00,799.47,799.61,798.83,799.61,700.0,768.1076,768.2421,767.4927,768.2421,700.0
2021-12-08 12:20:00,799.45,799.6,797.81,798.75,4947.0,768.0884,768.2325,766.5128,767.4159,4947.0
2021-12-08 12:25:00,799.39,799.39,798.8,798.89,1675.0,768.0308,768.0308,767.4639,767.5504,1675.0
2021-12-08 12:30:00,798.74,798.87,798.38,798.38,1800.0,767.4063,767.5312,767.0604,767.0604,1800.0
2021-12-08 12:35:00,798.51,799.75,798.51,799.75,1400.0,767.1853,768.3767,767.1853,768.3767,1400.0
2021-12-08 12:40:00,800.0,800.0,799.18,799.34,2397.0,768.6168,768.6168,767.829,767.9827,2397.0
2021-12-08 12:45:00,799.26,799.27,798.96,798.96,676.0,767.9059,767.9155,767.6176,767.6176,676.0
2021-12-08 12:50:00,799.33,799.59,798.85,799.32,1000.0,767.9731,768.2229,767.512,767.9635,1000.0
2021-12-08 12:55:00,799.32,799.32,799.32,799.32,0.0,767.9635,767.9635,767.9635,767.9635,0.0
2021-12-08 13:00:00,798.99,799.31,798.47,798.89,600.0,767.6465,767.9539,767.1469,767.5504,600.0
2021-12-08 13:05:00,798.37,799.32,798.37,799.27,648.0,767.0508,767.9635,767.0508,767.9155,648.0
2021-12-08 13:10:00,799.5,800.31,799.19,799.6,2299.0,768.1365,768.9147,767.8386,768.2325,2299.0
2021-12-08 13:15:00,799.58,800.01,799.3,799.91,1250.0,768.2133,768.6265,767.9443,768.5304,1250.0
2021-12-08 13:20:00,799.53,799.53,799.0,799.0,2869.0,768.1653,768.1653,767.6561,767.6561,2869.0
2021-12-08 13:25:00,798.99,799.87,798.99,799.87,2175.0,767.6465,768.4919,767.6465,768.4919,2175.0
2021-12-08 13:30:00,800.03,800.24,798.43,798.47,5196.0,768.6457,768.8474,767.1084,767.1469,5196.0
2021-12-08 13:35:00,799.0,799.0,799.0,799.0,125.0,767.6561,767.6561,767.6561,767.6561,125.0
2021-12-08 13:40:00,799.38,799.47,798.71,798.85,1991.0,768.0212,768.1076,767.3775,767.512,1991.0
2021-12-08 13:45:00,799.21,799.66,799.2,799.65,600.0,767.8578,768.2902,767.8482,768.2806,600.0
2021-12-08 13:50:00,799.63,799.63,799.28,799.39,725.0,768.2614,768.2614,767.9251,768.0308,725.0
2021-12-08 13:55:00,799.01,799.01,798.59,798.6,1430.0,767.6657,767.6657,767.2622,767.2718,1430.0
2021-12-08 14:00:00,798.87,799.7,798.86,799.06,1649.0,767.5312,768.3286,767.5216,767.7137,1649.0
2021-12-08 14:05:00,798.7,799.05,797.9,799.04,925.0,767.3678,767.7041,766.5992,767.6945,925.0
2021-12-08 14:10:00,798.96,799.0,798.35,798.35,660.0,767.6176,767.6561,767.0316,767.0316,660.0
2021-12-08 14:15:00,798.2,798.2,798.04,798.13,300.0,766.8875,766.8875,766.7337,766.8202,300.0
2021-12-08 14:20:00,798.48,799.0,798.48,798.7,698.0,767.1565,767.6561,767.1565,767.3678,698.0
2021-12-08 14:25:00,798.7,799.06,798.7,798.8,1029.0,767.3678,767.7137,767.3678,767.4639,1029.0
2021-12-08 14:30:00,799.11,799.2,798.46,799.2,1294.0,767.7618,767.8482,767.1373,767.8482,1294.0
2021-12-08 14:35:00,799.53,799.97,798.86,798.86,1809.0,768.1653,768.588,767.5216,767.5216,1809.0
2021-12-08 14:40:00,798.8,799.14,798.4,799.13,1000.0,767.4639,767.7906,767.0796,767.781,1000.0
2021-12-08 14:45:00,800.26,800.62,799.62,799.85,706.0,768.8666,769.2125,768.2518,768.4727,706.0
2021-12-08 14:50:00,800.23,800.97,800.22,800.97,1175.0,768.8378,769.5488,768.8282,769.5488,1175.0
2021-12-08 14:55:00,801.09,803.34,801.09,803.27,3082.0,769.6641,771.8258,769.6641,771.7586,3082.0
2021-12-08 15:00:00,803.25,803.25,802.2,802.64,1894.0,771.7394,771.7394,770.7305,771.1533,1894.0
2021-12-08 15:05:00,803.0,803.3,802.9,802.91,1900.0,771.4992,771.7874,771.4031,771.4127,1900.0
2021-12-08 15:10:00,802.91,803.52,802.91,803.52,1900.0,771.4127,771.9988,771.4127,771.9988,1900.0
2021-12-08 15:15:00,803.25,803.73,803.14,803.73,1100.0,771.7394,772.2005,771.6337,772.2005,1100.0
2021-12-08 15:20:00,803.88,805.0,803.64,804.41,2175.0,772.3446,773.4207,772.1141,772.8538,2175.0
2021-12-08 15:25:00,804.75,804.84,803.88,804.54,1265.0,773.1805,773.267,772.3446,772.9787,1265.0
2021-12-08 15:30:00,804.28,804.81,804.2,804.71,2574.0,772.7289,773.2382,772.6521,773.1421,2574.0
2021-12-08 15:35:00,803.45,803.82,803.32,803.32,2225.0,771.9315,772.287,771.8066,771.8066,2225.0
2021-12-08 15:40:00,803.31,803.55,801.85,801.85,3725.0,771.797,772.0276,770.3943,770.3943,3725.0
2021-12-08 15:45:00,801.97,803.63,801.96,803.11,3513.0,770.5096,772.1044,770.5,771.6048,3513.0
2021-12-08 15:50:00,803.71,804.96,803.1,804.18,5633.0,772.1813,773.3823,771.5952,772.6329,5633.0
2021-12-08 15:55:00,803.96,804.68,803.19,804.05,18408.0,772.4215,773.1133,771.6817,772.508,18408.0
2021-12-09 09:30:00,786.16,789.45,784.48,789.22,26044.0,755.3198,758.4807,753.7057,758.2597,26044.0
2021-12-09 09:35:00,789.8,790.01,787.76,788.23,16696.0,758.817,759.0187,756.857,757.3086,16696.0
2021-12-09 09:40:00,788.71,788.83,786.56,786.84,10026.0,757.7697,757.885,755.7041,755.9731,10026.0
2021-12-09 09:45:00,786.07,787.5,785.12,785.12,3733.0,755.2333,756.6072,754.3206,754.3206,3733.0
2021-12-09 09:50:00,785.02,786.1,783.72,785.7,4754.0,754.2245,755.2621,752.9755,754.8778,4754.0
2021-12-09 09:55:00,785.73,785.77,783.76,784.58,4832.0,754.9066,754.9451,753.0139,753.8018,4832.0
2021-12-09 10:00:00,784.21,784.41,783.1,783.58,6357.0,753.4463,753.6384,752.3798,752.841,6357.0
2021-12-09 10:05:00,783.1,783.52,781.7,782.58,4626.0,752.3798,752.7833,751.0347,751.8802,4626.0
2021-12-09 10:10:00,782.58,783.36,781.93,782.64,2550.0,751.8802,752.6296,751.2557,751.9379,2550.0
2021-12-09 10:15:00,782.56,783.47,782.25,782.85,2569.0,751.861,752.7353,751.5632,752.1396,2569.0
2021-12-09 10:20:00,782.96,785.76,782.88,784.45,11257.0,752.2453,754.9355,752.1684,753.6769,11257.0
2021-12-09 10:25:00,784.17,784.19,781.51,781.51,3627.0,753.4078,753.4271,750.8522,750.8522,3627.0
2021-12-09 10:30:00,781.62,782.56,780.8,780.8,6633.0,750.9579,751.861,750.17,750.17,6633.0
2021-12-09 10:35:00,780.83,781.37,779.47,780.0,6519.0,750.1989,750.7177,748.8922,749.4014,6519.0
2021-12-09 10:40:00,779.42,780.4,779.05,779.09,4730.0,748.8442,749.7857,748.4887,748.5271,4730.0
2021-12-09 10:45:00,779.85,781.5,779.8,780.86,3469.0,749.2573,750.8426,749.2093,750.2277,3469.0
2021-12-09 10:50:00,781.27,781.27,780.48,780.92,2963.0,750.6216,750.6216,749.8626,750.2853,2963.0
2021-12-09 10:55:00,780.79,780.79,779.76,780.26,3896.0,750.1604,750.1604,749.1708,749.6512,3896.0
2021-12-09 11:00:00,779.82,780.63,779.6,780.24,5264.0,749.2285,750.0067,749.0171,749.632,5264.0
2021-12-09 11:05:00,780.22,781.84,780.22,781.7,3126.0,749.6128,751.1692,749.6128,751.0347,3126.0
2021-12-09 11:10:00,782.24,782.3,781.27,781.82,2037.0,751.5536,751.6112,750.6216,751.15,2037.0
2021-12-09 11:15:00,781.43,781.59,780.34,780.8,4613.0,750.7753,750.9291,749.7281,750.17,4613.0
2021-12-09 11:20:00,781.1,782.55,780.56,782.55,4243.0,750.4583,751.8514,749.9395,751.8514,4243.0
2021-12-09 11:25:00,782.69,783.64,781.68,781.84,2133.0,751.9859,752.8986,751.0155,751.1692,2133.0
2021-12-09 11:30:00,781.51,782.35,779.77,779.77,16413.0,750.8522,751.6592,749.1804,749.1804,16413.0
2021-12-09 11:35:00,779.86,780.09,778.62,779.15,4932.0,749.2669,749.4879,748.0756,748.5848,4932.0
2021-12-09 11:40:00,779.06,779.41,778.43,778.57,1125.0,748.4983,748.8346,747.893,748.0275,1125.0
2021-12-09 11:45:00,778.12,778.25,777.01,777.22,1556.0,747.5952,747.7201,746.5287,746.7305,1556.0
2021-12-09 11:50:00,777.6,777.93,777.35,777.35,479.0,747.0956,747.4126,746.8554,746.8554,479.0
2021-12-09 11:55:00,777.65,778.3,777.38,778.3,2500.0,747.1436,747.7681,746.8842,747.7681,2500.0
2021-12-09 12:00:00,777.74,777.74,776.87,776.87,1400.0,747.2301,747.2301,746.3942,746.3942,1400.0
2021-12-09 12:05:00,777.0,777.21,776.59,777.21,1900.0,746.5191,746.7209,746.1252,746.7209,1900.0
2021-12-09 12:10:00,776.6,777.07,776.23,776.23,1500.0,746.1348,746.5864,745.7793,745.7793,1500.0
2021-12-09 12:15:00,776.45,776.91,776.37,776.47,500.0,745.9907,746.4326,745.9138,746.0099,500.0
2021-12-09 12:20:00,776.35,776.53,775.5,776.13,1925.0,745.8946,746.0676,745.078,745.6832,1925.0
2021-12-09 12:25:00,775.78,775.84,775.21,775.21,8035.0,745.347,745.4046,744.7993,744.7993,8035.0
2021-12-09 12:30:00,775.23,776.39,775.2,776.39,800.0,744.8185,745.933,744.7897,745.933,800.0
2021-12-09 12:35:00,776.02,776.99,776.02,776.99,900.0,745.5776,746.5095,745.5776,746.5095,900.0
2021-12-09 12:40:00,777.27,778.72,777.11,778.33,1975.0,746.7785,748.1716,746.6248,747.7969,1975.0
2021-12-09 12:45:00,778.37,779.31,777.83,779.31,1600.0,747.8354,748.7385,747.3166,748.7385,1600.0
2021-12-09 12:50:00,779.36,779.9,778.73,779.58,700.0,748.7865,749.3054,748.1812,748.9979,700.0
2021-12-09 12:55:00,779.5,779.5,778.46,778.96,1500.0,748.921,748.921,747.9218,748.4022,1500.0
2021-12-09 13:00:00,778.36,779.33,778.2,778.2,1400.0,747.8258,748.7577,747.672,747.672,1400.0
2021-12-09 13:05:00,778.97,778.97,777.58,777.58,616.0,748.4118,748.4118,747.0764,747.0764,616.0
2021-12-09 13:10:00,776.59,777.11,776.59,776.75,400.0,746.1252,746.6248,746.1252,746.2789,400.0
2021-12-09 13:15:00,776.86,778.27,776.86,778.0,500.0,746.3846,747.7393,746.3846,747.4799,500.0
2021-12-09 13:20:00,777.83,777.83,775.7,776.3,2305.0,747.3166,747.3166,745.2701,745.8466,2305.0
2021-12-09 13:25:00,776.03,776.21,776.02,776.21,400.0,745.5872,745.7601,745.5776,745.7601,400.0
2021-12-09 13:30:00,776.64,776.65,775.89,775.89,400.0,746.1732,746.1828,745.4527,745.4527,400.0
2021-12-09 13:35:00,777.05,777.2,776.68,776.93,509.0,746.5672,746.7113,746.2117,746.4519,509.0
2021-12-09 13:40:00,776.79,777.57,775.02,775.35,3300.0,746.3174,747.0668,744.6168,744.9338,3300.0
2021-12-09 13:45:00,775.35,775.94,774.17,774.35,9420.0,744.9338,745.5007,743.8001,743.9731,9420.0
2021-12-09 13:50:00,774.26,776.39,773.88,776.39,1501.0,743.8866,745.933,743.5215,745.933,1501.0
2021-12-09 13:55:00,777.01,777.02,776.5,776.95,1330.0,746.5287,746.5383,746.0387,746.4711,1330.0
2021-12-09 14:00:00,777.2,777.8,776.72,776.72,800.0,746.7113,747.2877,746.2501,746.2501,800.0
2021-12-09 14:05:00,776.23,776.63,775.6,776.19,1400.0,745.7793,746.1636,745.174,745.7409,1400.0
2021-12-09 14:10:00,776.0,776.0,775.09,775.13,1640.0,745.5583,745.5583,744.684,744.7225,1640.0
2021-12-09 14:15:00,775.3,776.86,774.86,776.56,2151.0,744.8858,746.3846,744.4631,746.0964,2151.0
2021-12-09 14:20:00,777.0,778.0,777.0,778.0,1268.0,746.5191,747.4799,746.5191,747.4799,1268.0
2021-12-09 14:25:00,777.38,777.78,775.8,776.4,1830.0,746.8842,747.2685,745.3662,745.9427,1830.0
2021-12-09 14:30:00,776.06,776.27,776.05,776.26,317.0,745.616,745.8178,745.6064,745.8081,317.0
2021-12-09 14:35:00,775.86,776.05,775.42,775.42,800.0,745.4238,745.6064,745.0011,745.0011,800.0
2021-12-09 14:40:00,775.42,775.42,774.0,774.76,2345.0,745.0011,745.0011,743.6368,744.367,2345.0
2021-12-09 14:45:00,774.89,774.9,774.08,774.53,1111.0,744.4919,744.5015,743.7137,744.146,1111.0
2021-12-09 14:50:00,774.61,774.61,773.61,773.8,2466.0,744.2229,744.2229,743.2621,743.4446,2466.0
2021-12-09 14:55:00,774.14,774.44,773.82,774.38,3175.0,743.7713,744.0595,743.4639,744.0019,3175.0
2021-12-09 15:00:00,774.59,776.05,774.27,774.34,3933.0,744.2037,745.6064,743.8962,743.9635,3933.0
2021-12-09 15:05:00,775.0,775.01,772.65,772.65,2635.0,744.5976,744.6072,742.3398,742.3398,2635.0
2021-12-09 15:10:00,772.68,773.63,772.36,772.96,1700.0,742.3686,743.2813,742.0611,742.6376,1700.0
2021-12-09 15:15:00,772.61,773.67,772.61,773.62,1839.0,742.3013,743.3197,742.3013,743.2717,1839.0
2021-12-09 15:20:00,773.31,773.93,772.52,772.94,1579.0,742.9739,743.5695,742.2149,742.6184,1579.0
2021-12-09 15:25:00,773.07,774.64,772.85,774.24,3634.0,742.7433,744.2517,742.5319,743.8674,3634.0
2021-12-09 15:30:00,774.38,775.0,774.1,774.26,3158.0,744.0019,744.5976,743.7329,743.8866,3158.0
2021-12-09 15:35:00,774.03,774.09,772.67,773.41,4104.0,743.6656,743.7233,742.359,743.0699,4104.0
2021-12-09 15:40:00,773.12,775.85,773.08,775.85,2790.0,742.7913,745.4142,742.7529,745.4142,2790.0
2021-12-09 15:45:00,775.54,776.06,774.53,775.69,7728.0,745.1164,745.616,744.146,745.2605,7728.0
2021-12-09 15:50:00,776.2,776.29,774.0,774.0,9865.0,745.7505,745.837,743.6368,743.6368,9865.0
2021-12-09 15:55:00,774.3,774.72,772.56,772.6,15497.0,743.925,744.3286,742.2533,742.2917,15497.0
2021-12-10 09:30:00,777.28,782.0,776.55,781.06,21015.0,746.7881,751.323,746.0868,750.4198,21015.0
2021-12-10 09:35:00,780.8,781.64,777.13,779.56,9132.0,750.17,750.9771,746.644,748.9787,9132.0
2021-12-10 09:40:00,780.4,780.45,776.32,776.33,12197.0,749.7857,749.8338,745.8658,745.8754,12197.0
2021-12-10 09:45:00,776.51,776.51,773.0,773.79,7437.0,746.0483,746.0483,742.676,743.435,7437.0
2021-12-10 09:50:00,773.68,774.72,772.88,773.53,6457.0,743.3294,744.3286,742.5607,743.1852,6457.0
2021-12-10 09:55:00,773.49,774.4,772.48,774.0,7339.0,743.1468,744.0211,742.1764,743.6368,7339.0
2021-12-10 10:00:00,774.32,777.23,774.31,776.34,4345.0,743.9442,746.7401,743.9346,745.885,4345.0
2021-12-10 10:05:00,776.99,778.96,776.48,778.95,4397.0,746.5095,748.4022,746.0195,748.3926,4397.0
2021-12-10 10:10:00,779.47,779.47,777.6,779.07,4834.0,748.8922,748.8922,747.0956,748.5079,4834.0
2021-12-10 10:15:00,779.08,782.69,778.15,782.67,7113.0,748.5175,751.9859,747.624,751.9667,7113.0
2021-12-10 10:20:00,782.96,783.65,781.05,781.05,8945.0,752.2453,752.9082,750.4102,750.4102,8945.0
2021-12-10 10:25:00,780.8,781.08,779.69,780.7,3562.0,750.17,750.4391,749.1036,750.074,3562.0
2021-12-10 10:30:00,780.87,780.87,776.38,776.4,3410.0,750.2373,750.2373,745.9234,745.9427,3410.0
2021-12-10 10:35:00,776.33,776.35,775.0,775.6,2776.0,745.8754,745.8946,744.5976,745.174,2776.0
2021-12-10 10:40:00,775.44,775.76,773.8,773.8,6039.0,745.0203,745.3278,743.4446,743.4446,6039.0
2021-12-10 10:45:00,773.85,774.48,773.2,773.84,6396.0,743.4927,744.098,742.8682,743.4831,6396.0
2021-12-10 10:50:00,774.09,774.76,774.0,774.71,1999.0,743.7233,744.367,743.6368,744.3189,1999.0
2021-12-10 10:55:00,774.36,775.07,773.92,774.75,2265.0,743.9827,744.6648,743.5599,744.3574,2265.0
2021-12-10 11:00:00,774.75,774.75,773.42,773.42,2300.0,744.3574,744.3574,743.0796,743.0796,2300.0
2021-12-10 11:05:00,773.68,774.21,772.69,772.72,2365.0,743.3294,743.8386,742.3782,742.407,2365.0
2021-12-10 11:10:00,773.43,774.78,773.21,774.24,2420.0,743.0892,744.3862,742.8778,743.8674,2420.0
2021-12-10 11:15:00,774.56,776.13,774.44,775.37,2672.0,744.1748,745.6832,744.0595,744.9531,2672.0
2021-12-10 11:20:00,775.44,775.68,774.72,775.28,2996.0,745.0203,745.2509,744.3286,744.8666,2996.0
2021-12-10 11:25:00,775.3,776.13,774.88,776.13,1800.0,744.8858,745.6832,744.4823,745.6832,1800.0
2021-12-10 11:30:00,776.23,776.24,774.94,775.03,4535.0,745.7793,745.7889,744.5399,744.6264,4535.0
2021-12-10 11:35:00,775.0,776.81,775.0,776.7,1100.0,744.5976,746.3366,744.5976,746.2309,1100.0
2021-12-10 11:40:00,776.5,779.3,776.5,779.2,1700.0,746.0387,748.7289,746.0387,748.6328,1700.0
2021-12-10 11:45:00,779.2,780.0,779.09,779.67,5475.0,748.6328,749.4014,748.5271,749.0844,5475.0
2021-12-10 11:50:00,780.11,780.24,778.94,779.3,1400.0,749.5071,749.632,748.383,748.7289,1400.0
2021-12-10 11:55:00,779.36,779.72,778.19,779.13,1983.0,748.7865,749.1324,747.6624,748.5656,1983.0
2021-12-10 12:00:00,779.13,779.22,777.64,777.64,900.0,748.5656,748.652,747.134,747.134,900.0
2021-12-10 12:05:00,778.77,779.62,778.69,778.95,800.0,748.2197,749.0363,748.1428,748.3926,800.0
2021-12-10 12:10:00,780.28,780.28,778.5,780.21,1000.0,749.6704,749.6704,747.9603,749.6032,1000.0
2021-12-10 12:15:00,780.49,780.49,779.67,779.8,650.0,749.8722,749.8722,749.0844,749.2093,650.0
2021-12-10 12:20:00,779.22,779.31,778.77,778.77,300.0,748.652,748.7385,748.2197,748.2197,300.0
2021-12-10 12:25:00,779.8,779.8,779.05,779.05,500.0,749.2093,749.2093,748.4887,748.4887,500.0
2021-12-10 12:30:00,779.18,779.18,778.48,778.48,600.0,748.6136,748.6136,747.9411,747.9411,600.0
2021-12-10 12:35:00,778.09,778.13,777.09,777.09,985.0,747.5664,747.6048,746.6056,746.6056,985.0
2021-12-10 12:40:00,778.2,778.4,778.2,778.4,350.0,747.672,747.8642,747.672,747.8642,350.0
2021-12-10 12:45:00,777.97,778.5,777.87,778.5,1061.0,747.4511,747.9603,747.355,747.9603,1061.0
2021-12-10 12:50:00,779.4,779.56,778.78,779.21,900.0,748.825,748.9787,748.2293,748.6424,900.0
2021-12-10 12:55:00,780.23,780.38,778.6,779.98,400.0,749.6224,749.7665,748.0563,749.3822,400.0
2021-12-10 13:00:00,779.42,780.72,778.96,780.2,1002.0,748.8442,750.0932,748.4022,749.5936,1002.0
2021-12-10 13:05:00,779.74,780.4,778.93,780.39,886.0,749.1516,749.7857,748.3734,749.7761,886.0
2021-12-10 13:10:00,780.64,780.64,779.96,780.33,329.0,750.0163,750.0163,749.363,749.7185,329.0
2021-12-10 13:15:00,779.36,779.59,779.34,779.49,500.0,748.7865,749.0075,748.7673,748.9114,500.0
2021-12-10 13:20:00,779.81,779.82,778.88,779.0,1650.0,749.2189,749.2285,748.3254,748.4407,1650.0
2021-12-10 13:25:00,778.61,780.08,778.61,779.4,1200.0,748.066,749.4783,748.066,748.825,1200.0
2021-12-10 13:30:00,780.07,780.07,778.6,779.3,1408.0,749.4687,749.4687,748.0563,748.7289,1408.0
2021-12-10 13:35:00,779.15,779.79,778.01,778.6,2700.0,748.5848,749.1997,747.4895,748.0563,2700.0
2021-12-10 13:40:00,779.24,779.24,778.27,778.27,200.0,748.6712,748.6712,747.7393,747.7393,200.0
2021-12-10 13:45:00,778.5,779.68,778.14,778.39,2076.0,747.9603,749.094,747.6144,747.8546,2076.0
2021-12-10 13:50:00,779.44,779.46,779.44,779.46,300.0,748.8634,748.8826,748.8634,748.8826,300.0
2021-12-10 13:55:00,779.16,779.16,778.83,778.83,400.0,748.5944,748.5944,748.2773,748.2773,400.0
2021-12-10 14:00:00,779.04,780.0,778.04,778.04,900.0,748.4791,749.4014,747.5183,747.5183,900.0
2021-12-10 14:05:00,778.29,778.82,777.63,777.63,1741.0,747.7585,748.2677,747.1244,747.1244,1741.0
2021-12-10 14:10:00,778.23,778.6,777.92,778.5,1078.0,747.7009,748.0563,747.403,747.9603,1078.0
2021-12-10 14:15:00,778.13,778.25,777.82,778.25,1000.0,747.6048,747.7201,747.3069,747.7201,1000.0
2021-12-10 14:20:00,778.73,778.85,777.9,777.9,2553.0,748.1812,748.2965,747.3838,747.3838,2553.0
2021-12-10 14:25:00,778.01,778.27,777.26,777.99,2503.0,747.4895,747.7393,746.7689,747.4703,2503.0
2021-12-10 14:30:00,778.25,778.56,777.66,777.84,2236.0,747.7201,748.0179,747.1532,747.3262,2236.0
2021-12-10 14:35:00,777.63,778.33,777.63,778.33,900.0,747.1244,747.7969,747.1244,747.7969,900.0
2021-12-10 14:40:00,778.48,778.78,778.35,778.78,600.0,747.9411,748.2293,747.8162,748.2293,600.0
2021-12-10 14:45:00,778.72,778.79,777.45,777.45,2472.0,748.1716,748.2389,746.9515,746.9515,2472.0
2021-12-10 14:50:00,777.23,778.03,775.56,776.06,1800.0,746.7401,747.5087,745.1356,745.616,1800.0
2021-12-10 14:55:00,775.98,776.93,775.82,776.72,1500.0,745.5391,746.4519,745.3854,746.2501,1500.0
2021-12-10 15:00:00,776.87,777.26,776.22,776.27,1000.0,746.3942,746.7689,745.7697,745.8178,1000.0
2021-12-10 15:05:00,776.25,777.36,775.96,777.36,2937.0,745.7985,746.865,745.5199,746.865,2937.0
2021-12-10 15:10:00,777.1,777.4,776.68,776.72,1100.0,746.6152,746.9034,746.2117,746.2501,1100.0
2021-12-10 15:15:00,777.15,778.51,776.68,778.23,2708.0,746.6632,747.9699,746.2117,747.7009,2708.0
2021-12-10 15:20:00,778.36,780.0,778.36,779.63,2478.0,747.8258,749.4014,747.8258,749.0459,2478.0
2021-12-10 15:25:00,779.51,780.63,779.41,780.39,4325.0,748.9306,750.0067,748.8346,749.7761,4325.0
2021-12-10 15:30:00,780.26,781.07,779.41,781.07,3837.0,749.6512,750.4295,748.8346,750.4295,3837.0
2021-12-10 15:35:00,781.37,782.12,780.78,781.35,2700.0,750.7177,751.4383,750.1508,750.6985,2700.0
2021-12-10 15:40:00,781.44,782.09,781.24,781.79,2500.0,750.7849,751.4094,750.5928,751.1212,2500.0
2021-12-10 15:45:00,781.78,782.18,780.29,780.35,6233.0,751.1116,751.4959,749.6801,749.7377,6233.0
2021-12-10 15:50:00,780.56,781.49,779.99,780.87,9238.0,749.9395,750.833,749.3918,750.2373,9238.0
2021-12-10 15:55:00,780.57,782.01,780.12,781.84,18700.0,749.9491,751.3326,749.5167,751.1692,18700.0
2021-12-13 09:30:00,780.57,781.36,777.2,777.2,21103.0,749.9491,750.7081,746.7113,746.7113,21103.0
2021-12-13 09:35:00,777.0,780.7,776.32,779.65,10241.0,746.5191,750.074,745.8658,749.0652,10241.0
2021-12-13 09:40:00,779.52,781.36,779.44,780.81,4795.0,748.9403,750.7081,748.8634,750.1797,4795.0
2021-12-13 09:45:00,780.24,781.2,778.81,780.17,2573.0,749.632,750.5544,748.2581,749.5648,2573.0
2021-12-13 09:50:00,779.39,780.32,779.39,780.0,5539.0,748.8154,749.7089,748.8154,749.4014,5539.0
2021-12-13 09:55:00,780.19,781.63,779.6,779.82,2748.0,749.584,750.9675,749.0171,749.2285,2748.0
2021-12-13 10:00:00,780.52,780.72,779.68,779.71,3752.0,749.901,750.0932,749.094,749.1228,3752.0
2021-12-13 10:05:00,779.4,780.08,778.48,778.93,2659.0,748.825,749.4783,747.9411,748.3734,2659.0
2021-12-13 10:10:00,778.5,779.91,778.18,778.66,5418.0,747.9603,749.315,747.6528,748.114,5418.0
2021-12-13 10:15:00,778.48,778.89,776.89,776.89,2694.0,747.9411,748.335,746.4134,746.4134,2694.0
2021-12-13 10:20:00,776.13,776.13,773.2,773.25,1924.0,745.6832,745.6832,742.8682,742.9162,1924.0
2021-12-13 10:25:00,773.6,773.6,770.0,770.46,7924.0,743.2525,743.2525,739.7937,740.2357,7924.0
2021-12-13 10:30:00,769.87,770.32,768.8,769.0,3705.0,739.6688,740.1012,738.6408,738.8329,3705.0
2021-12-13 10:35:00,769.67,770.48,769.2,769.92,1300.0,739.4767,740.2549,739.0251,739.7169,1300.0
2021-12-13 10:40:00,768.56,770.17,768.56,770.17,1915.0,738.4102,739.957,738.4102,739.957,1915.0
2021-12-13 10:45:00,770.68,771.68,769.8,771.68,1640.0,740.447,741.4078,739.6016,741.4078,1640.0
2021-12-13 10:50:00,771.88,772.21,771.1,771.29,1679.0,741.6,741.917,740.8506,741.0331,1679.0
2021-12-13 10:55:00,771.04,771.4,770.0,770.75,3737.0,740.7929,741.1388,739.7937,740.5143,3737.0
2021-12-13 11:00:00,770.54,770.54,767.53,767.53,3654.0,740.3125,740.3125,737.4206,737.4206,3654.0
2021-12-13 11:05:00,767.84,769.52,767.4,768.78,2822.0,737.7185,739.3325,737.2957,738.6216,2822.0
2021-12-13 11:10:00,768.25,768.88,767.88,768.58,3877.0,738.1124,738.7177,737.7569,738.4294,3877.0
2021-12-13 11:15:00,768.04,768.48,767.2,767.2,1825.0,737.9106,738.3333,737.1036,737.1036,1825.0
2021-12-13 11:20:00,767.27,767.28,766.55,767.04,4031.0,737.1708,737.1804,736.4791,736.9498,4031.0
2021-12-13 11:25:00,766.65,767.0,765.88,767.0,4010.0,736.5751,736.9114,735.8353,736.9114,4010.0
2021-12-13 11:30:00,767.04,768.0,765.98,766.68,14003.0,736.9498,737.8722,735.9314,736.604,14003.0
2021-12-13 11:35:00,766.69,767.18,765.48,766.75,3532.0,736.6136,737.0843,735.451,736.6712,3532.0
2021-12-13 11:40:00,766.9,767.89,766.9,767.36,1190.0,736.8153,737.7665,736.8153,737.2573,1190.0
2021-12-13 11:45:00,767.46,767.46,766.51,766.51,2411.0,737.3534,737.3534,736.4406,736.4406,2411.0
2021-12-13 11:50:00,766.49,766.99,765.55,765.56,2819.0,736.4214,736.9018,735.5183,735.5279,2819.0
2021-12-13 11:55:00,765.3,766.95,765.0,766.95,1833.0,735.2781,736.8634,734.9899,736.8634,1833.0
2021-12-13 12:00:00,766.5,767.46,766.49,767.46,720.0,736.431,737.3534,736.4214,737.3534,720.0
2021-12-13 12:05:00,767.72,767.93,766.86,767.77,1002.0,737.6032,737.8049,736.7769,737.6512,1002.0
2021-12-13 12:10:00,767.0,768.25,767.0,768.25,1015.0,736.9114,738.1124,736.9114,738.1124,1015.0
2021-12-13 12:15:00,768.42,768.81,767.53,768.38,3000.0,738.2757,738.6504,737.4206,738.2373,3000.0
2021-12-13 12:20:00,768.0,769.07,767.71,768.46,2027.0,737.8722,738.9002,737.5936,738.3141,2027.0
2021-12-13 12:25:00,768.78,768.78,767.5,768.09,500.0,738.6216,738.6216,737.3918,737.9586,500.0
2021-12-13 12:30:00,768.28,769.09,768.27,769.03,1100.0,738.1412,738.9194,738.1316,738.8618,1100.0
2021-12-13 12:35:00,768.83,769.6,768.38,769.5,813.0,738.6696,739.4094,738.2373,739.3133,813.0
2021-12-13 12:40:00,769.0,769.49,768.59,768.97,1132.0,738.8329,739.3037,738.439,738.8041,1132.0
2021-12-13 12:45:00,768.77,768.86,768.5,768.5,529.0,738.612,738.6984,738.3526,738.3526,529.0
2021-12-13 12:50:00,768.14,768.47,768.09,768.34,1700.0,738.0067,738.3237,737.9586,738.1988,1700.0
2021-12-13 12:55:00,768.02,768.5,767.63,768.5,850.0,737.8914,738.3526,737.5167,738.3526,850.0
2021-12-13 13:00:00,768.16,768.46,768.0,768.01,625.0,738.0259,738.3141,737.8722,737.8818,625.0
2021-12-13 13:05:00,767.8,767.8,767.51,767.78,500.0,737.68,737.68,737.4014,737.6608,500.0
2021-12-13 13:10:00,767.78,768.18,767.65,768.18,1300.0,737.6608,738.0451,737.5359,738.0451,1300.0
2021-12-13 13:15:00,768.18,768.74,768.09,768.74,700.0,738.0451,738.5831,737.9586,738.5831,700.0
2021-12-13 13:20:00,768.68,769.53,767.66,769.53,1700.0,738.5255,739.3422,737.5455,739.3422,1700.0
2021-12-13 13:25:00,770.0,770.0,769.89,769.89,900.0,739.7937,739.7937,739.688,739.688,900.0
2021-12-13 13:30:00,769.27,769.51,767.95,767.95,1837.0,739.0924,739.3229,737.8241,737.8241,1837.0
2021-12-13 13:35:00,768.37,768.37,768.28,768.29,200.0,738.2277,738.2277,738.1412,738.1508,200.0
2021-12-13 13:40:00,769.23,770.7,768.6,770.7,717.0,739.0539,740.4663,738.4486,740.4663,717.0
2021-12-13 13:45:00,770.29,770.62,770.15,770.24,1025.0,740.0723,740.3894,739.9378,740.0243,1025.0
2021-12-13 13:50:00,770.86,771.26,770.5,771.26,1630.0,740.62,741.0043,740.2741,741.0043,1630.0
2021-12-13 13:55:00,771.68,771.85,771.31,771.51,1422.0,741.4078,741.5711,741.0523,741.2445,1422.0
2021-12-13 14:00:00,771.17,771.41,770.8,771.28,1020.0,740.9178,741.1484,740.5623,741.0235,1020.0
2021-12-13 14:05:00,771.17,771.84,770.6,771.51,2453.0,740.9178,741.5615,740.3702,741.2445,2453.0
2021-12-13 14:10:00,771.26,771.82,771.13,771.35,900.0,741.0043,741.5423,740.8794,741.0908,900.0
2021-12-13 14:15:00,771.48,771.65,771.05,771.47,800.0,741.2157,741.379,740.8025,741.2061,800.0
2021-12-13 14:20:00,771.57,772.73,771.5,771.92,984.0,741.3021,742.4166,741.2349,741.6384,984.0
2021-12-13 14:25:00,771.57,771.57,770.04,770.61,1250.0,741.3021,741.3021,739.8321,740.3798,1250.0
2021-12-13 14:30:00,770.83,770.83,770.26,770.26,303.0,740.5912,740.5912,740.0435,740.0435,303.0
2021-12-13 14:35:00,770.26,770.26,770.26,770.26,0.0,740.0435,740.0435,740.0435,740.0435,0.0
2021-12-13 14:40:00,770.81,771.22,770.48,770.48,1300.0,740.5719,740.9659,740.2549,740.2549,1300.0
2021-12-13 14:45:00,770.2,770.2,769.92,769.92,600.0,739.9859,739.9859,739.7169,739.7169,600.0
2021-12-13 14:50:00,769.84,769.84,769.06,769.42,1125.0,739.64,739.64,738.8906,739.2365,1125.0
2021-12-13 14:55:00,769.85,770.32,769.74,769.74,1282.0,739.6496,740.1012,739.5439,739.5439,1282.0
2021-12-13 15:00:00,770.7,770.78,770.37,770.78,650.0,740.4663,740.5431,740.1492,740.5431,650.0
2021-12-13 15:05:00,771.3,771.61,770.03,770.39,2299.0,741.0427,741.3406,739.8225,740.1684,2299.0
2021-12-13 15:10:00,770.42,770.57,770.04,770.05,1008.0,740.1972,740.3414,739.8321,739.8418,1008.0
2021-12-13 15:15:00,770.41,771.2,769.24,769.24,1400.0,740.1876,740.9466,739.0635,739.0635,1400.0
2021-12-13 15:20:00,769.88,769.89,768.66,768.73,1803.0,739.6784,739.688,738.5063,738.5735,1803.0
2021-12-13 15:25:00,769.03,769.23,768.59,768.62,2654.0,738.8618,739.0539,738.439,738.4679,2654.0
2021-12-13 15:30:00,768.76,769.79,768.69,769.24,5321.0,738.6024,739.592,738.5351,739.0635,5321.0
2021-12-13 15:35:00,769.4,769.95,768.96,769.0,2900.0,739.2173,739.7457,738.7945,738.8329,2900.0
2021-12-13 15:40:00,768.89,769.37,768.73,768.77,2215.0,738.7273,739.1884,738.5735,738.612,2215.0
2021-12-13 15:45:00,768.95,769.7,768.59,768.85,5660.0,738.7849,739.5055,738.439,738.6888,5660.0
2021-12-13 15:50:00,768.77,769.3,766.76,766.88,18382.0,738.612,739.1212,736.6808,736.7961,18382.0
2021-12-13 15:55:00,766.5,767.35,764.34,764.47,20961.0,736.431,737.2477,734.3558,734.4807,20961.0
2021-12-14 09:30:00,755.15,756.03,750.02,750.62,27857.0,725.5263,726.3717,720.5975,721.174,27857.0
2021-12-14 09:35:00,750.6,753.79,750.4,752.69,18049.0,721.1548,724.2196,720.9626,723.1628,18049.0
2021-12-14 09:40:00,752.56,754.6,752.56,754.13,10248.0,723.0379,724.9978,723.0379,724.5463,10248.0
2021-12-14 09:45:00,754.61,754.61,750.61,751.47,8306.0,725.0075,725.0075,721.1644,721.9906,8306.0
2021-12-14 09:50:00,752.09,752.47,749.07,749.55,12384.0,722.5863,722.9514,719.6848,720.1459,12384.0
2021-12-14 09:55:00,749.64,751.6,749.53,750.14,11201.0,720.2324,722.1155,720.1267,720.7128,11201.0
2021-12-14 10:00:00,750.24,750.4,747.12,747.51,5215.0,720.8089,720.9626,717.8113,718.186,5215.0
2021-12-14 10:05:00,747.01,749.23,747.01,748.69,6323.0,717.7056,719.8385,717.7056,719.3197,6323.0
2021-12-14 10:10:00,748.02,749.52,747.5,747.61,4569.0,718.676,720.1171,718.1764,718.2821,4569.0
2021-12-14 10:15:00,747.84,749.2,747.1,749.12,3884.0,718.503,719.8097,717.7921,719.7328,3884.0
2021-12-14 10:20:00,749.12,752.25,748.94,752.25,7219.0,719.7328,722.74,719.5599,722.74,7219.0
2021-12-14 10:25:00,752.32,755.33,752.24,754.54,5394.0,722.8073,725.6992,722.7304,724.9402,5394.0
2021-12-14 10:30:00,754.57,756.22,753.76,754.12,4025.0,724.969,726.5543,724.1908,724.5367,4025.0
2021-12-14 10:35:00,753.76,754.48,751.13,751.13,3042.0,724.1908,724.8825,721.664,721.664,3042.0
2021-12-14 10:40:00,751.64,751.64,749.8,750.5,4124.0,722.154,722.154,720.3861,721.0587,4124.0
2021-12-14 10:45:00,750.56,750.65,747.96,748.72,6001.0,721.1163,721.2028,718.6183,719.3485,6001.0
2021-12-14 10:50:00,748.47,748.64,746.96,747.37,4160.0,719.1083,719.2716,717.6576,718.0515,4160.0
2021-12-14 10:55:00,747.11,747.28,746.5,747.04,4885.0,717.8017,717.965,717.2156,717.7344,4885.0
2021-12-14 11:00:00,747.23,747.23,744.6,745.9,7118.0,717.917,717.917,715.3901,716.6391,7118.0
2021-12-14 11:05:00,746.67,747.04,746.01,746.01,1862.0,717.3789,717.7344,716.7448,716.7448,1862.0
2021-12-14 11:10:00,746.92,747.82,746.48,746.48,1815.0,717.6191,718.4838,717.1964,717.1964,1815.0
2021-12-14 11:15:00,746.45,747.98,746.08,746.5,4803.0,717.1676,718.6375,716.8121,717.2156,4803.0
2021-12-14 11:20:00,746.13,746.5,745.57,745.99,6540.0,716.8601,717.2156,716.3221,716.7256,6540.0
2021-12-14 11:25:00,745.7,747.21,745.7,747.21,2300.0,716.447,717.8977,716.447,717.8977,2300.0
2021-12-14 11:30:00,747.72,747.74,744.84,745.05,10783.0,718.3877,718.407,715.6207,715.8225,10783.0
2021-12-14 11:35:00,744.69,745.53,744.1,744.1,3466.0,715.4766,716.2836,714.9097,714.9097,3466.0
2021-12-14 11:40:00,744.0,744.87,743.44,743.86,3842.0,714.8137,715.6495,714.2756,714.6792,3842.0
2021-12-14 11:45:00,744.19,744.38,743.25,743.89,4068.0,714.9962,715.1788,714.0931,714.708,4068.0
2021-12-14 11:50:00,744.33,744.84,743.5,743.5,1800.0,715.1307,715.6207,714.3333,714.3333,1800.0
2021-12-14 11:55:00,744.0,745.25,743.49,745.13,3094.0,714.8137,716.0146,714.3237,715.8993,3094.0
2021-12-14 12:00:00,744.79,746.0,744.79,746.0,1050.0,715.5727,716.7352,715.5727,716.7352,1050.0
2021-12-14 12:05:00,745.94,746.33,745.73,746.33,1014.0,716.6776,717.0523,716.4758,717.0523,1014.0
2021-12-14 12:10:00,747.0,747.0,745.8,746.06,1000.0,717.696,717.696,716.5431,716.7929,1000.0
2021-12-14 12:15:00,745.83,746.1,745.74,745.81,400.0,716.5719,716.8313,716.4854,716.5527,400.0
2021-12-14 12:20:00,745.32,747.5,745.32,747.17,846.0,716.0819,718.1764,716.0819,717.8593,846.0
2021-12-14 12:25:00,747.19,747.42,745.92,747.37,1250.0,717.8785,718.0995,716.6583,718.0515,1250.0
2021-12-14 12:30:00,746.91,747.1,746.41,747.1,1125.0,717.6095,717.7921,717.1291,717.7921,1125.0
2021-12-14 12:35:00,747.42,747.45,746.68,746.68,1688.0,718.0995,718.1283,717.3885,717.3885,1688.0
2021-12-14 12:40:00,746.4,747.01,746.4,746.87,608.0,717.1195,717.7056,717.1195,717.5711,608.0
2021-12-14 12:45:00,746.83,747.17,745.75,746.05,2737.0,717.5327,717.8593,716.495,716.7832,2737.0
2021-12-14 12:50:00,746.23,746.59,746.02,746.25,600.0,716.9562,717.3021,716.7544,716.9754,600.0
2021-12-14 12:55:00,746.8,746.91,746.22,746.22,700.0,717.5038,717.6095,716.9466,716.9466,700.0
2021-12-14 13:00:00,746.0,746.52,745.34,746.17,3448.0,716.7352,717.2348,716.1011,716.8985,3448.0
2021-12-14 13:05:00,746.42,748.03,746.42,747.63,1933.0,717.1387,718.6856,717.1387,718.3013,1933.0
2021-12-14 13:10:00,746.79,747.09,746.53,746.53,1600.0,717.4942,717.7825,717.2444,717.2444,1600.0
2021-12-14 13:15:00,746.33,746.39,745.51,745.6,2647.0,717.0523,717.1099,716.2644,716.3509,2647.0
2021-12-14 13:20:00,745.53,745.87,745.25,745.75,2900.0,716.2836,716.6103,716.0146,716.495,2900.0
2021-12-14 13:25:00,745.54,746.22,745.54,746.18,900.0,716.2933,716.9466,716.2933,716.9082,900.0
2021-12-14 13:30:00,745.7,745.75,745.21,745.27,1124.0,716.447,716.495,715.9762,716.0338,1124.0
2021-12-14 13:35:00,745.25,746.06,745.21,746.06,1500.0,716.0146,716.7929,715.9762,716.7929,1500.0
2021-12-14 13:40:00,746.16,746.24,744.87,745.1,2775.0,716.8889,716.9658,715.6495,715.8705,2775.0
2021-12-14 13:45:00,745.49,745.85,745.31,745.32,1216.0,716.2452,716.5911,716.0723,716.0819,1216.0
2021-12-14 13:50:00,745.35,745.68,744.97,745.06,1870.0,716.1107,716.4278,715.7456,715.8321,1870.0
2021-12-14 13:55:00,744.46,745.25,744.46,745.16,752.0,715.2556,716.0146,715.2556,715.9282,752.0
2021-12-14 14:00:00,745.18,746.65,744.94,746.65,1604.0,715.9474,717.3597,715.7168,717.3597,1604.0
2021-12-14 14:05:00,747.17,749.06,746.79,749.06,5111.0,717.8593,719.6752,717.4942,719.6752,5111.0
2021-12-14 14:10:00,749.44,750.38,749.43,749.45,880.0,720.0403,720.9434,720.0307,720.0499,880.0
2021-12-14 14:15:00,748.74,748.91,747.75,747.91,1400.0,719.3677,719.5311,718.4166,718.5703,1400.0
2021-12-14 14:20:00,747.95,748.77,747.62,748.42,1667.0,718.6087,719.3965,718.2917,719.0603,1667.0
2021-12-14 14:25:00,748.38,748.39,747.45,747.45,3327.0,719.0218,719.0315,718.1283,718.1283,3327.0
2021-12-14 14:30:00,747.93,748.95,747.92,748.95,585.0,718.5895,719.5695,718.5799,719.5695,585.0
2021-12-14 14:35:00,748.42,749.06,748.11,749.06,500.0,719.0603,719.6752,718.7624,719.6752,500.0
2021-12-14 14:40:00,749.8,750.2,749.79,750.2,268.0,720.3861,720.7704,720.3765,720.7704,268.0
2021-12-14 14:45:00,750.67,752.17,749.89,750.0,1344.0,721.222,722.6632,720.4726,720.5783,1344.0
2021-12-14 14:50:00,750.17,750.17,748.71,749.68,4053.0,720.7416,720.7416,719.3389,720.2708,4053.0
2021-12-14 14:55:00,749.05,749.53,748.55,748.65,2250.0,719.6656,720.1267,719.1852,719.2813,2250.0
2021-12-14 15:00:00,749.13,750.63,749.12,750.41,2080.0,719.7424,721.1836,719.7328,720.9722,2080.0
2021-12-14 15:05:00,750.41,750.9,749.79,750.82,3037.0,720.9722,721.443,720.3765,721.3661,3037.0
2021-12-14 15:10:00,751.57,751.57,749.78,750.21,2300.0,722.0867,722.0867,720.3669,720.7801,2300.0
2021-12-14 15:15:00,749.76,751.36,749.21,751.36,4808.0,720.3477,721.8849,719.8193,721.8849,4808.0
2021-12-14 15:20:00,751.5,751.86,750.44,751.34,2886.0,722.0195,722.3653,721.001,721.8657,2886.0
2021-12-14 15:25:00,751.64,753.71,751.54,753.71,4683.0,722.154,724.1428,722.0579,724.1428,4683.0
2021-12-14 15:30:00,753.55,754.62,753.55,754.48,5318.0,723.989,725.0171,723.989,724.8825,5318.0
2021-12-14 15:35:00,754.72,756.2,754.72,754.88,5350.0,725.1131,726.5351,725.1131,725.2669,5350.0
2021-12-14 15:40:00,754.63,755.46,752.81,752.81,3653.0,725.0267,725.8241,723.2781,723.2781,3653.0
2021-12-14 15:45:00,752.71,753.51,751.99,752.84,2252.0,723.182,723.9506,722.4902,723.3069,2252.0
2021-12-14 15:50:00,752.58,753.02,751.84,752.0,7614.0,723.0571,723.4798,722.3461,722.4998,7614.0
2021-12-14 15:55:00,751.8,755.14,751.8,754.84,16615.0,722.3077,725.5167,722.3077,725.2284,16615.0
2021-12-15 09:30:00,764.15,764.8,762.3,762.4,32338.0,734.1732,734.7977,732.3958,732.4919,32338.0
2021-12-15 09:35:00,762.48,767.96,762.48,766.79,12990.0,732.5687,737.8337,732.5687,736.7096,12990.0
2021-12-15 09:40:00,767.1,767.23,765.28,765.42,5132.0,737.0075,737.1324,735.2589,735.3934,5132.0
2021-12-15 09:45:00,765.82,767.52,763.2,763.54,5799.0,735.7777,737.411,733.2605,733.5871,5799.0
2021-12-15 09:50:00,763.44,764.47,763.13,764.32,4450.0,733.4911,734.4807,733.1932,734.3365,4450.0
2021-12-15 09:55:00,764.33,765.21,764.02,764.72,4823.0,734.3461,735.1916,734.0483,734.7208,4823.0
2021-12-15 10:00:00,764.19,767.76,764.12,767.52,8530.0,734.2116,737.6416,734.1444,737.411,8530.0
2021-12-15 10:05:00,767.72,768.0,765.86,765.86,3948.0,737.6032,737.8722,735.8161,735.8161,3948.0
2021-12-15 10:10:00,766.16,766.64,764.72,764.73,3457.0,736.1044,736.5655,734.7208,734.7305,3457.0
2021-12-15 10:15:00,764.8,765.2,763.08,763.28,7640.0,734.7977,735.182,733.1452,733.3373,7640.0
2021-12-15 10:20:00,763.31,766.21,763.14,765.5,2823.0,733.3662,736.1524,733.2028,735.4702,2823.0
2021-12-15 10:25:00,765.68,766.4,765.14,766.4,2952.0,735.6432,736.3349,735.1244,736.3349,2952.0
2021-12-15 10:30:00,766.24,766.86,765.6,766.82,4608.0,736.1812,736.7769,735.5663,736.7385,4608.0
2021-12-15 10:35:00,766.86,768.7,766.86,767.72,12237.0,736.7769,738.5447,736.7769,737.6032,12237.0
2021-12-15 10:40:00,767.48,769.04,767.12,767.42,5048.0,737.3726,738.8714,737.0267,737.3149,5048.0
2021-12-15 10:45:00,767.57,768.24,766.59,766.59,1401.0,737.459,738.1028,736.5175,736.5175,1401.0
2021-12-15 10:50:00,766.75,767.13,766.32,766.32,3041.0,736.6712,737.0363,736.2581,736.2581,3041.0
2021-12-15 10:55:00,766.21,766.55,765.36,766.35,4660.0,736.1524,736.4791,735.3357,736.2869,4660.0
2021-12-15 11:00:00,766.08,766.24,765.45,766.24,1600.0,736.0275,736.1812,735.4222,736.1812,1600.0
2021-12-15 11:05:00,766.54,766.88,765.79,765.79,1200.0,736.4694,736.7961,735.7489,735.7489,1200.0
2021-12-15 11:10:00,765.44,766.32,765.04,765.54,7690.0,735.4126,736.2581,735.0283,735.5087,7690.0
2021-12-15 11:15:00,765.68,765.68,764.16,764.25,2867.0,735.6432,735.6432,734.1828,734.2693,2867.0
2021-12-15 11:20:00,764.16,765.36,763.57,765.36,12501.0,734.1828,735.3357,733.616,735.3357,12501.0
2021-12-15 11:25:00,765.64,765.81,765.12,765.18,2554.0,735.6048,735.7681,735.1052,735.1628,2554.0
2021-12-15 11:30:00,765.29,765.29,763.73,764.67,14581.0,735.2685,735.2685,733.7697,734.6728,14581.0
2021-12-15 11:35:00,763.44,763.44,762.14,762.72,452.0,733.4911,733.4911,732.2421,732.7993,452.0
2021-12-15 11:40:00,761.64,761.99,760.84,761.94,1038.0,731.7617,732.0979,730.9931,732.0499,1038.0
2021-12-15 11:45:00,762.14,762.22,760.96,762.22,987.0,732.2421,732.3189,731.1083,732.3189,987.0
2021-12-15 11:50:00,762.2,762.36,761.11,762.2,700.0,732.2997,732.4534,731.2525,732.2997,700.0
2021-12-15 11:55:00,762.59,762.59,761.67,762.08,830.0,732.6744,732.6744,731.7905,732.1844,830.0
2021-12-15 12:00:00,762.99,763.58,762.24,763.58,1644.0,733.0587,733.6256,732.3381,733.6256,1644.0
2021-12-15 12:05:00,763.58,763.59,760.83,760.83,600.0,733.6256,733.6352,730.9834,730.9834,600.0
2021-12-15 12:10:00,761.49,762.49,761.49,761.64,600.0,731.6176,732.5783,731.6176,731.7617,600.0
2021-12-15 12:15:00,761.01,761.21,761.01,761.2,200.0,731.1564,731.3485,731.1564,731.3389,200.0
2021-12-15 12:20:00,760.7,761.56,760.7,760.96,559.0,730.8585,731.6848,730.8585,731.1083,559.0
2021-12-15 12:25:00,760.66,763.0,760.66,762.99,1877.0,730.8201,733.0683,730.8201,733.0587,1877.0
2021-12-15 12:30:00,763.04,763.54,762.21,763.24,1925.0,733.1068,733.5871,732.3093,733.2989,1925.0
2021-12-15 12:35:00,762.41,763.56,762.41,762.71,800.0,732.5015,733.6064,732.5015,732.7897,800.0
2021-12-15 12:40:00,762.5,762.5,761.55,761.56,1300.0,732.5879,732.5879,731.6752,731.6848,1300.0
2021-12-15 12:45:00,761.06,762.01,761.06,761.82,700.0,731.2044,732.1172,731.2044,731.9346,700.0
2021-12-15 12:50:00,761.99,761.99,761.28,761.82,400.0,732.0979,732.0979,731.4158,731.9346,400.0
2021-12-15 12:55:00,762.07,762.66,761.78,761.78,2192.0,732.1748,732.7417,731.8962,731.8962,2192.0
2021-12-15 13:00:00,761.68,762.41,761.68,762.41,500.0,731.8001,732.5015,731.8001,732.5015,500.0
2021-12-15 13:05:00,761.98,763.0,761.97,762.47,1841.0,732.0883,733.0683,732.0787,732.5591,1841.0
2021-12-15 13:10:00,762.71,763.33,762.1,763.33,900.0,732.7897,733.3854,732.2036,733.3854,900.0
2021-12-15 13:15:00,762.92,763.54,761.84,763.54,1300.0,732.9915,733.5871,731.9538,733.5871,1300.0
2021-12-15 13:20:00,762.78,763.07,762.58,762.58,1200.0,732.8569,733.1356,732.6648,732.6648,1200.0
2021-12-15 13:25:00,763.07,764.39,762.58,763.54,2865.0,733.1356,734.4038,732.6648,733.5871,2865.0
2021-12-15 13:30:00,763.56,763.93,763.35,763.93,830.0,733.6064,733.9618,733.4046,733.9618,830.0
2021-12-15 13:35:00,763.24,764.33,763.24,764.0,1100.0,733.2989,734.3461,733.2989,734.0291,1100.0
2021-12-15 13:40:00,764.11,766.34,764.04,765.96,4068.0,734.1348,736.2773,734.0675,735.9122,4068.0
2021-12-15 13:45:00,766.42,766.76,764.91,764.99,4408.0,736.3542,736.6808,734.9034,734.9803,4408.0
2021-12-15 13:50:00,765.21,766.27,764.17,765.79,3713.0,735.1916,736.21,734.1924,735.7489,3713.0
2021-12-15 13:55:00,766.0,770.66,766.0,769.67,12373.0,735.9506,740.4278,735.9506,739.4767,12373.0
2021-12-15 14:00:00,768.86,771.48,762.54,768.83,3020.0,738.6984,741.2157,732.6264,738.6696,3020.0
2021-12-15 14:05:00,771.86,773.58,770.02,772.54,6911.0,741.5808,743.2333,739.8129,742.2341,6911.0
2021-12-15 14:10:00,772.31,777.19,772.12,776.5,7467.0,742.0131,746.7017,741.8306,746.0387,7467.0
2021-12-15 14:15:00,777.53,777.66,773.75,775.87,11585.0,747.0283,747.1532,743.3966,745.4334,11585.0
2021-12-15 14:20:00,775.38,775.38,771.19,771.2,8806.0,744.9627,744.9627,740.937,740.9466,8806.0
2021-12-15 14:25:00,771.13,771.44,767.54,768.54,1777.0,740.8794,741.1772,737.4302,738.391,1777.0
2021-12-15 14:30:00,768.99,771.74,768.98,770.08,726.0,738.8233,741.4655,738.8137,739.8706,726.0
2021-12-15 14:35:00,769.45,773.16,768.37,772.33,1113.0,739.2653,742.8298,738.2277,742.0323,1113.0
2021-12-15 14:40:00,774.26,774.78,770.54,771.76,1688.0,743.8866,744.3862,740.3125,741.4847,1688.0
2021-12-15 14:45:00,772.29,773.52,772.27,772.27,682.0,741.9939,743.1756,741.9747,741.9747,682.0
2021-12-15 14:50:00,770.7,772.54,769.94,772.29,14040.0,740.4663,742.2341,739.7361,741.9939,14040.0
2021-12-15 14:55:00,772.28,772.77,770.71,770.71,1629.0,741.9843,742.4551,740.4759,740.4759,1629.0
2021-12-15 15:00:00,772.13,775.32,771.2,774.36,4362.0,741.8402,744.905,740.9466,743.9827,4362.0
2021-12-15 15:05:00,775.01,778.0,775.01,777.85,4384.0,744.6072,747.4799,744.6072,747.3358,4384.0
2021-12-15 15:10:00,776.82,779.91,776.74,779.48,5255.0,746.3462,749.315,746.2693,748.9018,5255.0
2021-12-15 15:15:00,779.89,784.71,779.66,784.51,7987.0,749.2957,753.9267,749.0748,753.7345,7987.0
2021-12-15 15:20:00,783.85,787.77,783.85,784.74,4113.0,753.1004,756.8666,753.1004,753.9555,4113.0
2021-12-15 15:25:00,784.87,785.92,784.49,785.47,5989.0,754.0804,755.0892,753.7153,754.6568,5989.0
2021-12-15 15:30:00,785.89,788.45,784.82,788.3,9151.0,755.0604,757.5199,754.0323,757.3758,9151.0
2021-12-15 15:35:00,788.87,790.0,788.48,789.21,7111.0,757.9235,759.0091,757.5488,758.2501,7111.0
2021-12-15 15:40:00,788.98,789.55,785.49,785.86,9257.0,758.0292,758.5768,754.6761,755.0315,9257.0
2021-12-15 15:45:00,786.4,787.25,785.2,785.54,14659.0,755.5504,756.367,754.3974,754.7241,14659.0
2021-12-15 15:50:00,785.89,788.55,785.35,788.55,19686.0,755.0604,757.616,754.5416,757.616,19686.0
2021-12-15 15:55:00,788.57,792.6,788.37,791.83,40212.0,757.6352,761.5071,757.4431,760.7673,40212.0
2021-12-16 09:30:00,798.96,799.84,792.7,794.4,35233.0,767.6176,768.4631,761.6032,763.2365,35233.0
2021-12-16 09:35:00,795.04,797.0,789.36,790.03,18239.0,763.8514,765.7345,758.3942,759.038,18239.0
2021-12-16 09:40:00,790.59,790.59,785.28,786.81,9919.0,759.576,759.576,754.4743,755.9443,9919.0
2021-12-16 09:45:00,787.12,791.36,787.12,791.2,6860.0,756.2421,760.3158,756.2421,760.1621,6860.0
2021-12-16 09:50:00,791.18,791.97,789.04,791.97,3982.0,760.1428,760.9019,758.0868,760.9019,3982.0
2021-12-16 09:55:00,792.25,792.25,788.85,788.96,2212.0,761.1709,761.1709,757.9043,758.0099,2212.0
2021-12-16 10:00:00,788.48,788.59,784.25,786.09,7022.0,757.5488,757.6545,753.4847,755.2525,7022.0
2021-12-16 10:05:00,786.75,787.77,782.78,782.78,5704.0,755.8866,756.8666,752.0724,752.0724,5704.0
2021-12-16 10:10:00,783.31,784.96,783.31,784.01,4657.0,752.5816,754.1669,752.5816,753.2541,4657.0
2021-12-16 10:15:00,785.36,785.36,782.72,784.73,4594.0,754.5512,754.5512,752.0147,753.9459,4594.0
2021-12-16 10:20:00,784.2,784.2,780.59,780.88,6239.0,753.4367,753.4367,749.9683,750.2469,6239.0
2021-12-16 10:25:00,780.81,784.74,780.81,784.26,4511.0,750.1797,753.9555,750.1797,753.4943,4511.0
2021-12-16 10:30:00,784.51,785.12,782.9,782.91,2816.0,753.7345,754.3206,752.1877,752.1973,2816.0
2021-12-16 10:35:00,782.4,783.01,781.28,781.82,2737.0,751.7073,752.2933,750.6312,751.15,2737.0
2021-12-16 10:40:00,782.12,782.24,778.45,778.56,8917.0,751.4383,751.5536,747.9122,748.0179,8917.0
2021-12-16 10:45:00,778.61,779.12,777.62,778.24,2179.0,748.066,748.5559,747.1148,747.7105,2179.0
2021-12-16 10:50:00,777.84,778.8,777.36,777.36,3829.0,747.3262,748.2485,746.865,746.865,3829.0
2021-12-16 10:55:00,777.5,777.95,775.72,776.4,3345.0,746.9995,747.4318,745.2893,745.9427,3345.0
2021-12-16 11:00:00,777.12,777.44,772.35,773.16,19050.0,746.6344,746.9419,742.0515,742.8298,19050.0
2021-12-16 11:05:00,773.65,773.89,771.47,771.52,14493.0,743.3005,743.5311,741.2061,741.2541,14493.0
2021-12-16 11:10:00,771.71,771.92,769.53,770.0,7805.0,741.4366,741.6384,739.3422,739.7937,7805.0
2021-12-16 11:15:00,770.32,770.5,767.46,767.76,18190.0,740.1012,740.2741,737.3534,737.6416,18190.0
2021-12-16 11:20:00,767.84,768.56,766.24,766.24,13184.0,737.7185,738.4102,736.1812,736.1812,13184.0
2021-12-16 11:25:00,766.32,767.04,765.6,766.36,5693.0,736.2581,736.9498,735.5663,736.2965,5693.0
2021-12-16 11:30:00,765.99,766.56,762.68,763.65,18446.0,735.941,736.4887,732.7609,733.6928,18446.0
2021-12-16 11:35:00,764.49,764.49,762.61,764.37,1628.0,734.4999,734.4999,732.6936,734.3846,1628.0
2021-12-16 11:40:00,763.61,765.8,763.61,764.95,2689.0,733.6544,735.7585,733.6544,734.9418,2689.0
2021-12-16 11:45:00,765.19,765.3,765.19,765.3,400.0,735.1724,735.2781,735.1724,735.2781,400.0
2021-12-16 11:50:00,764.16,765.0,764.16,764.5,800.0,734.1828,734.9899,734.1828,734.5095,800.0
2021-12-16 11:55:00,764.24,764.24,760.58,761.08,2050.0,734.2597,734.2597,730.7433,731.2236,2050.0
2021-12-16 12:00:00,761.11,762.18,761.1,761.58,1028.0,731.2525,732.2805,731.2429,731.704,1028.0
2021-12-16 12:05:00,761.0,761.55,760.4,760.77,3735.0,731.1468,731.6752,730.5703,730.9258,3735.0
2021-12-16 12:10:00,760.15,761.02,760.04,760.51,3494.0,730.3301,731.166,730.2244,730.676,3494.0
2021-12-16 12:15:00,760.72,761.56,759.41,761.25,4233.0,730.8778,731.6848,729.6192,731.387,4233.0
2021-12-16 12:20:00,761.28,761.73,760.08,760.08,3672.0,731.4158,731.8481,730.2629,730.2629,3672.0
2021-12-16 12:25:00,760.38,761.89,760.38,761.7,1827.0,730.5511,732.0019,730.5511,731.8193,1827.0
2021-12-16 12:30:00,762.6,762.6,761.74,762.35,2390.0,732.684,732.684,731.8577,732.4438,2390.0
2021-12-16 12:35:00,762.69,762.69,761.56,761.73,1137.0,732.7705,732.7705,731.6848,731.8481,1137.0
2021-12-16 12:40:00,761.46,761.46,760.0,760.78,2846.0,731.5887,731.5887,730.186,730.9354,2846.0
2021-12-16 12:45:00,761.37,761.73,760.27,761.33,1772.0,731.5023,731.8481,730.4454,731.4638,1772.0
2021-12-16 12:50:00,760.68,761.79,759.05,759.05,1367.0,730.8393,731.9058,729.2733,729.2733,1367.0
2021-12-16 12:55:00,758.84,758.84,757.62,757.72,896.0,729.0715,729.0715,727.8994,727.9954,896.0
2021-12-16 13:00:00,757.55,758.11,757.55,757.59,1049.0,727.8321,728.3701,727.8321,727.8705,1049.0
2021-12-16 13:05:00,757.89,760.42,757.75,760.42,1088.0,728.1588,730.5895,728.0243,730.5895,1088.0
2021-12-16 13:10:00,760.59,761.28,760.58,761.28,300.0,730.7529,731.4158,730.7433,731.4158,300.0
2021-12-16 13:15:00,761.53,761.55,760.76,760.77,407.0,731.656,731.6752,730.9162,730.9258,407.0
2021-12-16 13:20:00,761.45,762.55,760.39,760.39,1396.0,731.5791,732.636,730.5607,730.5607,1396.0
2021-12-16 13:25:00,761.6,761.98,760.33,760.33,609.0,731.7232,732.0883,730.5031,730.5031,609.0
2021-12-16 13:30:00,760.71,761.48,760.25,760.73,2450.0,730.8682,731.6079,730.4262,730.8874,2450.0
2021-12-16 13:35:00,760.15,760.15,758.32,759.44,2813.0,730.3301,730.3301,728.5719,729.648,2813.0
2021-12-16 13:40:00,759.26,759.6,758.13,759.6,2020.0,729.475,729.8017,728.3894,729.8017,2020.0
2021-12-16 13:45:00,760.19,760.95,759.43,760.89,1534.0,730.3686,731.0987,729.6384,731.0411,1534.0
2021-12-16 13:50:00,761.44,761.44,758.7,758.7,3316.0,731.5695,731.5695,728.937,728.937,3316.0
2021-12-16 13:55:00,758.74,759.06,757.98,757.98,3527.0,728.9754,729.2829,728.2452,728.2452,3527.0
2021-12-16 14:00:00,758.46,759.37,758.18,758.43,4161.0,728.7064,729.5807,728.4374,728.6776,4161.0
2021-12-16 14:05:00,758.76,759.09,757.01,757.01,3643.0,728.9946,729.3117,727.3133,727.3133,3643.0
2021-12-16 14:10:00,757.28,757.28,756.0,756.8,4370.0,727.5727,727.5727,726.3429,727.1115,4370.0
2021-12-16 14:15:00,756.0,756.44,755.56,755.8,1664.0,726.3429,726.7657,725.9202,726.1508,1664.0
2021-12-16 14:20:00,755.6,755.61,753.61,754.31,3918.0,725.9586,725.9682,724.0467,724.7192,3918.0
2021-12-16 14:25:00,753.65,756.03,753.65,755.34,1708.0,724.0851,726.3717,724.0851,725.7088,1708.0
2021-12-16 14:30:00,755.75,755.78,754.69,755.06,1700.0,726.1027,726.1316,725.0843,725.4398,1700.0
2021-12-16 14:35:00,754.91,757.84,754.9,757.84,2643.0,725.2957,728.1107,725.2861,728.1107,2643.0
2021-12-16 14:40:00,758.23,759.41,757.27,757.27,1550.0,728.4854,729.6192,727.5631,727.5631,1550.0
2021-12-16 14:45:00,756.36,756.36,754.16,754.16,3269.0,726.6888,726.6888,724.5751,724.5751,3269.0
2021-12-16 14:50:00,754.39,755.59,754.39,754.49,2300.0,724.7961,725.949,724.7961,724.8922,2300.0
2021-12-16 14:55:00,754.6,756.75,754.6,756.44,2394.0,724.9978,727.0635,724.9978,726.7657,2394.0
2021-12-16 15:00:00,756.42,756.42,754.41,755.82,1600.0,726.7464,726.7464,724.8153,726.17,1600.0
2021-12-16 15:05:00,756.54,756.98,755.0,755.62,2829.0,726.8617,727.2845,725.3822,725.9778,2829.0
2021-12-16 15:10:00,755.79,756.11,755.03,755.49,3303.0,726.1412,726.4486,725.411,725.8529,3303.0
2021-12-16 15:15:00,755.53,757.99,755.52,757.99,3027.0,725.8914,728.2549,725.8818,728.2549,3027.0
2021-12-16 15:20:00,758.46,758.9,757.09,758.45,1839.0,728.7064,729.1292,727.3902,728.6968,1839.0
2021-12-16 15:25:00,758.79,760.19,757.99,759.23,3879.0,729.0235,730.3686,728.2549,729.4462,3879.0
2021-12-16 15:30:00,759.13,760.24,757.86,759.81,2503.0,729.3501,730.4166,728.13,730.0035,2503.0
2021-12-16 15:35:00,760.57,760.93,758.69,759.97,7786.0,730.7336,731.0795,728.9274,730.1572,7786.0
2021-12-16 15:40:00,760.08,760.98,756.63,757.09,6480.0,730.2629,731.1276,726.9482,727.3902,6480.0
2021-12-16 15:45:00,757.31,757.32,754.44,754.8,12118.0,727.6015,727.6111,724.8441,725.19,12118.0
2021-12-16 15:50:00,754.41,757.66,754.12,754.29,12755.0,724.8153,727.9378,724.5367,724.7,12755.0
2021-12-16 15:55:00,754.34,756.84,754.34,755.23,25586.0,724.748,727.15,724.748,725.6031,25586.0
2021-12-17 09:30:00,751.2,753.76,749.69,752.85,57477.0,721.7312,724.1908,720.2805,723.3165,57477.0
2021-12-17 09:35:00,752.86,753.16,748.65,750.17,22046.0,723.3261,723.6143,719.2813,720.7416,22046.0
2021-12-17 09:40:00,750.25,751.19,747.81,748.56,13056.0,720.8185,721.7216,718.4742,719.1948,13056.0
2021-12-17 09:45:00,747.0,755.0,746.96,755.0,6728.0,717.696,725.3822,717.6576,725.3822,6728.0
2021-12-17 09:50:00,755.62,758.0,754.25,754.25,11335.0,725.9778,728.2645,724.6616,724.6616,11335.0
2021-12-17 09:55:00,754.32,756.64,754.32,755.2,4079.0,724.7288,726.9578,724.7288,725.5743,4079.0
2021-12-17 10:00:00,754.16,754.72,752.41,753.68,5108.0,724.5751,725.1131,722.8938,724.1139,5108.0
2021-12-17 10:05:00,753.76,753.76,750.89,752.64,10191.0,724.1908,724.1908,721.4334,723.1147,10191.0
2021-12-17 10:10:00,752.04,752.71,748.01,748.32,4073.0,722.5383,723.182,718.6664,718.9642,4073.0
2021-12-17 10:15:00,747.29,749.51,746.5,749.51,4201.0,717.9746,720.1075,717.2156,720.1075,4201.0
2021-12-17 10:20:00,749.43,749.43,746.0,746.42,6047.0,720.0307,720.0307,716.7352,717.1387,6047.0
2021-12-17 10:25:00,746.1,749.92,746.1,749.31,8416.0,716.8313,720.5014,716.8313,719.9154,8416.0
2021-12-17 10:30:00,749.21,752.0,747.71,751.28,11348.0,719.8193,722.4998,718.3781,721.8081,11348.0
2021-12-17 10:35:00,751.16,753.44,751.16,753.39,3232.0,721.6928,723.8833,721.6928,723.8353,3232.0
2021-12-17 10:40:00,753.15,755.14,752.24,754.68,7838.0,723.6047,725.5167,722.7304,725.0747,7838.0
2021-12-17 10:45:00,754.72,755.79,754.48,754.93,8060.0,725.1131,726.1412,724.8825,725.3149,8060.0
2021-12-17 10:50:00,754.98,755.2,753.44,753.44,11195.0,725.3629,725.5743,723.8833,723.8833,11195.0
2021-12-17 10:55:00,753.6,753.6,752.19,752.27,12281.0,724.0371,724.0371,722.6824,722.7592,12281.0
2021-12-17 11:00:00,752.32,752.72,751.12,751.12,4012.0,722.8073,723.1916,721.6544,721.6544,4012.0
2021-12-17 11:05:00,751.66,752.07,751.26,751.56,3571.0,722.1732,722.5671,721.7889,722.0771,3571.0
2021-12-17 11:10:00,751.52,752.87,751.49,752.4,20939.0,722.0387,723.3357,722.0098,722.8841,20939.0
2021-12-17 11:15:00,752.32,752.96,751.88,752.06,14750.0,722.8073,723.4222,722.3845,722.5575,14750.0
2021-12-17 11:20:00,752.28,752.64,751.77,752.16,5102.0,722.7689,723.1147,722.2789,722.6536,5102.0
2021-12-17 11:25:00,752.24,752.45,751.2,751.22,3599.0,722.7304,722.9322,721.7312,721.7504,3599.0
2021-12-17 11:30:00,751.02,751.28,746.86,747.21,20228.0,721.5583,721.8081,717.5615,717.8977,20228.0
2021-12-17 11:35:00,747.2,747.41,746.02,747.2,7316.0,717.8881,718.0899,716.7544,717.8881,7316.0
2021-12-17 11:40:00,746.31,746.31,744.24,744.88,3241.0,717.0331,717.0331,715.0443,715.6591,3241.0
2021-12-17 11:45:00,744.92,745.49,743.96,744.21,3344.0,715.6976,716.2452,714.7752,715.0154,3344.0
2021-12-17 11:50:00,744.68,746.53,744.68,746.53,2159.0,715.467,717.2444,715.467,717.2444,2159.0
2021-12-17 11:55:00,746.11,748.72,746.11,748.4,2500.0,716.8409,719.3485,716.8409,719.0411,2500.0
2021-12-17 12:00:00,748.22,748.84,747.69,748.66,3499.0,718.8681,719.4638,718.3589,719.2909,3499.0
2021-12-17 12:05:00,748.16,748.16,746.25,747.22,2324.0,718.8105,718.8105,716.9754,717.9074,2324.0
2021-12-17 12:10:00,748.34,749.17,748.08,749.17,4215.0,718.9834,719.7809,718.7336,719.7809,4215.0
2021-12-17 12:15:00,749.67,750.76,749.24,749.24,3200.0,720.2612,721.3085,719.8481,719.8481,3200.0
2021-12-17 12:20:00,749.17,750.1,748.92,749.51,2295.0,719.7809,720.6744,719.5407,720.1075,2295.0
2021-12-17 12:25:00,748.7,749.14,747.66,748.79,2500.0,719.3293,719.752,718.3301,719.4158,2500.0
2021-12-17 12:30:00,748.36,750.64,748.36,749.94,1963.0,719.0026,721.1932,719.0026,720.5206,1963.0
2021-12-17 12:35:00,749.55,750.4,748.84,748.84,2110.0,720.1459,720.9626,719.4638,719.4638,2110.0
2021-12-17 12:40:00,748.8,749.2,748.55,748.72,1381.0,719.4254,719.8097,719.1852,719.3485,1381.0
2021-12-17 12:45:00,749.16,749.56,748.41,748.66,1820.0,719.7712,720.1556,719.0507,719.2909,1820.0
2021-12-17 12:50:00,749.15,749.94,748.23,748.23,1442.0,719.7616,720.5206,718.8777,718.8777,1442.0
2021-12-17 12:55:00,748.8,749.34,748.43,749.34,1645.0,719.4254,719.9442,719.0699,719.9442,1645.0
2021-12-17 13:00:00,748.49,749.94,748.49,749.1,1652.0,719.1275,720.5206,719.1275,719.7136,1652.0
2021-12-17 13:05:00,748.38,749.04,747.89,748.16,1700.0,719.0218,719.656,718.5511,718.8105,1700.0
2021-12-17 13:10:00,747.95,749.2,747.51,749.17,1400.0,718.6087,719.8097,718.186,719.7809,1400.0
2021-12-17 13:15:00,749.3,749.94,748.93,749.8,1577.0,719.9058,720.5206,719.5503,720.3861,1577.0
2021-12-17 13:20:00,750.0,750.59,749.91,750.33,3758.0,720.5783,721.1452,720.4918,720.8953,3758.0
2021-12-17 13:25:00,750.84,751.13,750.37,750.75,1372.0,721.3853,721.664,720.9338,721.2989,1372.0
2021-12-17 13:30:00,751.43,752.05,751.33,751.52,3000.0,721.9522,722.5479,721.8561,722.0387,3000.0
2021-12-17 13:35:00,751.33,751.76,750.43,750.43,4196.0,721.8561,722.2693,720.9914,720.9914,4196.0
2021-12-17 13:40:00,750.76,751.27,749.19,749.87,1806.0,721.3085,721.7985,719.8001,720.4534,1806.0
2021-12-17 13:45:00,750.14,750.8,750.14,750.8,1000.0,720.7128,721.3469,720.7128,721.3469,1000.0
2021-12-17 13:50:00,751.1,751.99,751.1,751.95,5300.0,721.6351,722.4902,721.6351,722.4518,5300.0
2021-12-17 13:55:00,751.41,751.85,750.74,751.56,3400.0,721.933,722.3557,721.2893,722.0771,3400.0
2021-12-17 14:00:00,751.74,751.74,750.25,750.58,1796.0,722.25,722.25,720.8185,721.1355,1796.0
2021-12-17 14:05:00,750.44,750.6,749.73,750.49,1900.0,721.001,721.1548,720.3189,721.0491,1900.0
2021-12-17 14:10:00,751.35,752.18,751.31,751.32,4799.0,721.8753,722.6728,721.8369,721.8465,4799.0
2021-12-17 14:15:00,751.74,752.47,751.43,752.47,2580.0,722.25,722.9514,721.9522,722.9514,2580.0
2021-12-17 14:20:00,752.64,754.43,752.54,754.23,5757.0,723.1147,724.8345,723.0187,724.6424,5757.0
2021-12-17 14:25:00,754.0,754.11,749.78,749.78,3180.0,724.4214,724.5271,720.3669,720.3669,3180.0
2021-12-17 14:30:00,751.38,751.58,751.01,751.42,1450.0,721.9042,722.0963,721.5487,721.9426,1450.0
2021-12-17 14:35:00,751.01,751.59,750.61,750.62,1400.0,721.5487,722.1059,721.1644,721.174,1400.0
2021-12-17 14:40:00,750.65,751.49,750.65,751.0,2206.0,721.2028,722.0098,721.2028,721.5391,2206.0
2021-12-17 14:45:00,752.16,752.67,751.78,751.79,1900.0,722.6536,723.1436,722.2885,722.2981,1900.0
2021-12-17 14:50:00,751.53,751.95,750.67,751.12,1948.0,722.0483,722.4518,721.222,721.6544,1948.0
2021-12-17 14:55:00,750.96,751.45,749.93,751.45,1101.0,721.5006,721.9714,720.511,721.9714,1101.0
2021-12-17 15:00:00,751.73,753.28,751.45,751.45,1815.0,722.2404,723.7296,721.9714,721.9714,1815.0
2021-12-17 15:05:00,752.13,752.56,752.12,752.55,886.0,722.6247,723.0379,722.6151,723.0283,886.0
2021-12-17 15:10:00,752.35,752.72,751.72,752.09,2202.0,722.8361,723.1916,722.2308,722.5863,2202.0
2021-12-17 15:15:00,751.41,752.0,750.02,750.9,1723.0,721.933,722.4998,720.5975,721.443,1723.0
2021-12-17 15:20:00,750.94,752.36,750.94,751.86,1900.0,721.4814,722.8457,721.4814,722.3653,1900.0
2021-12-17 15:25:00,751.41,751.76,750.26,750.26,1600.0,721.933,722.2693,720.8281,720.8281,1600.0
2021-12-17 15:30:00,750.09,750.4,747.64,747.68,2500.0,720.6648,720.9626,718.3109,718.3493,2500.0
2021-12-17 15:35:00,748.5,749.33,748.13,748.78,4625.0,719.1371,719.9346,718.7817,719.4062,4625.0
2021-12-17 15:40:00,749.5,750.18,747.89,750.18,4775.0,720.0979,720.7512,718.5511,720.7512,4775.0
2021-12-17 15:45:00,749.58,749.68,746.33,746.33,6579.0,720.1748,720.2708,717.0523,717.0523,6579.0
2021-12-17 15:50:00,746.78,753.26,746.78,752.8,62652.0,717.4846,723.7104,717.4846,723.2685,62652.0
2021-12-17 15:55:00,751.78,751.99,748.36,751.79,95734.0,722.2885,722.4902,719.0026,722.2981,95734.0
2021-12-20 09:30:00,747.6,750.14,746.08,748.27,31530.0,718.2724,720.7128,716.8121,718.9162,31530.0
2021-12-20 09:35:00,747.68,751.0,746.97,751.0,7041.0,718.3493,721.5391,717.6672,721.5391,7041.0
2021-12-20 09:40:00,751.39,754.56,749.21,754.56,7222.0,721.9138,724.9594,719.8193,724.9594,7222.0
2021-12-20 09:45:00,754.09,754.21,752.23,752.41,7217.0,724.5078,724.6231,722.7208,722.8938,7217.0
2021-12-20 09:50:00,752.8,753.6,752.01,753.6,4887.0,723.2685,724.0371,722.5094,724.0371,4887.0
2021-12-20 09:55:00,753.57,756.72,753.27,754.89,7274.0,724.0082,727.0347,723.72,725.2765,7274.0
2021-12-20 10:00:00,755.43,756.25,753.55,754.32,2450.0,725.7953,726.5831,723.989,724.7288,2450.0
2021-12-20 10:05:00,754.0,754.59,752.16,752.64,4565.0,724.4214,724.9882,722.6536,723.1147,4565.0
2021-12-20 10:10:00,752.18,752.56,750.02,750.55,6280.0,722.6728,723.0379,720.5975,721.1067,6280.0
2021-12-20 10:15:00,750.75,754.73,750.74,753.84,3080.0,721.2989,725.1227,721.2893,724.2677,3080.0
2021-12-20 10:20:00,752.88,753.54,752.53,753.13,2282.0,723.3453,723.9794,723.009,723.5855,2282.0
2021-12-20 10:25:00,752.01,753.44,751.97,752.78,5102.0,722.5094,723.8833,722.471,723.2492,5102.0
2021-12-20 10:30:00,752.17,752.27,750.41,751.8,5388.0,722.6632,722.7592,720.9722,722.3077,5388.0
2021-12-20 10:35:00,751.84,753.28,751.84,752.56,4799.0,722.3461,723.7296,722.3461,723.0379,4799.0
2021-12-20 10:40:00,752.72,752.8,751.29,752.66,3430.0,723.1916,723.2685,721.8177,723.1339,3430.0
2021-12-20 10:45:00,752.45,752.45,750.86,750.86,1535.0,722.9322,722.9322,721.4046,721.4046,1535.0
2021-12-20 10:50:00,750.92,750.92,748.89,749.84,2643.0,721.4622,721.4622,719.5118,720.4246,2643.0
2021-12-20 10:55:00,750.0,750.1,748.16,748.82,4848.0,720.5783,720.6744,718.8105,719.4446,4848.0
2021-12-20 11:00:00,748.77,749.15,747.56,747.7,6650.0,719.3965,719.7616,718.234,718.3685,6650.0
2021-12-20 11:05:00,747.39,747.39,745.84,746.56,10892.0,718.0707,718.0707,716.5815,717.2732,10892.0
2021-12-20 11:10:00,746.48,746.79,745.7,746.09,3417.0,717.1964,717.4942,716.447,716.8217,3417.0
2021-12-20 11:15:00,746.16,747.5,745.44,747.23,7886.0,716.8889,718.1764,716.1972,717.917,7886.0
2021-12-20 11:20:00,747.75,748.32,746.88,747.82,4875.0,718.4166,718.9642,717.5807,718.4838,4875.0
2021-12-20 11:25:00,748.0,748.15,746.4,746.41,3445.0,718.6568,718.8009,717.1195,717.1291,3445.0
2021-12-20 11:30:00,747.24,748.16,744.91,745.37,18698.0,717.9266,718.8105,715.688,716.1299,18698.0
2021-12-20 11:35:00,745.24,746.36,745.0,746.36,4314.0,716.005,717.0811,715.7744,717.0811,4314.0
2021-12-20 11:40:00,745.97,745.97,744.45,745.17,1300.0,716.7064,716.7064,715.246,715.9378,1300.0
2021-12-20 11:45:00,745.75,745.75,745.22,745.22,500.0,716.495,716.495,715.9858,715.9858,500.0
2021-12-20 11:50:00,747.0,747.75,747.0,747.34,1703.0,717.696,718.4166,717.696,718.0226,1703.0
2021-12-20 11:55:00,747.94,749.0,747.02,749.0,900.0,718.5991,719.6175,717.7152,719.6175,900.0
2021-12-20 12:00:00,748.43,748.97,748.42,748.97,1517.0,719.0699,719.5887,719.0603,719.5887,1517.0
2021-12-20 12:05:00,748.59,748.75,748.52,748.52,300.0,719.2236,719.3773,719.1564,719.1564,300.0
2021-12-20 12:10:00,747.53,747.53,747.53,747.53,400.0,718.2052,718.2052,718.2052,718.2052,400.0
2021-12-20 12:15:00,748.01,750.62,747.95,750.62,2071.0,718.6664,721.174,718.6087,721.174,2071.0
2021-12-20 12:20:00,749.99,750.19,748.51,748.67,1400.0,720.5687,720.7608,719.1467,719.3005,1400.0
2021-12-20 12:25:00,748.93,749.47,748.39,749.11,1472.0,719.5503,720.0691,719.0315,719.7232,1472.0
2021-12-20 12:30:00,748.71,748.71,748.42,748.42,300.0,719.3389,719.3389,719.0603,719.0603,300.0
2021-12-20 12:35:00,747.44,748.36,747.4,747.49,1224.0,718.1187,719.0026,718.0803,718.1668,1224.0
2021-12-20 12:40:00,747.14,747.5,746.53,746.72,520.0,717.8305,718.1764,717.2444,717.427,520.0
2021-12-20 12:45:00,746.45,746.45,745.8,746.36,513.0,717.1676,717.1676,716.5431,717.0811,513.0
2021-12-20 12:50:00,746.82,746.91,745.97,745.97,600.0,717.523,717.6095,716.7064,716.7064,600.0
2021-12-20 12:55:00,746.66,747.14,745.33,745.33,1029.0,717.3693,717.8305,716.0915,716.0915,1029.0
2021-12-20 13:00:00,745.46,745.65,744.67,745.14,1359.0,716.2164,716.3989,715.4574,715.9089,1359.0
2021-12-20 13:05:00,745.33,745.78,744.76,745.4,1450.0,716.0915,716.5238,715.5439,716.1587,1450.0
2021-12-20 13:10:00,746.03,747.47,745.99,746.9,1605.0,716.764,718.1475,716.7256,717.5999,1605.0
2021-12-20 13:15:00,746.96,747.02,746.14,746.14,624.0,717.6576,717.7152,716.8697,716.8697,624.0
2021-12-20 13:20:00,745.81,746.45,745.75,746.19,600.0,716.5527,717.1676,716.495,716.9178,600.0
2021-12-20 13:25:00,746.77,746.78,746.0,746.0,435.0,717.475,717.4846,716.7352,716.7352,435.0
2021-12-20 13:30:00,746.69,746.88,745.47,745.78,1400.0,717.3981,717.5807,716.226,716.5238,1400.0
2021-12-20 13:35:00,745.85,747.57,745.83,747.55,1156.0,716.5911,718.2436,716.5719,718.2244,1156.0
2021-12-20 13:40:00,749.36,749.36,747.61,747.86,1308.0,719.9634,719.9634,718.2821,718.5222,1308.0
2021-12-20 13:45:00,747.8,747.95,746.56,746.56,2077.0,718.4646,718.6087,717.2732,717.2732,2077.0
2021-12-20 13:50:00,747.02,748.02,746.6,748.02,2122.0,717.7152,718.676,717.3117,718.676,2122.0
2021-12-20 13:55:00,748.33,748.34,746.6,746.6,900.0,718.9738,718.9834,717.3117,717.3117,900.0
2021-12-20 14:00:00,747.17,749.7,747.16,749.7,2700.0,717.8593,720.2901,717.8497,720.2901,2700.0
2021-12-20 14:05:00,749.45,750.0,748.95,749.74,2312.0,720.0499,720.5783,719.5695,720.3285,2312.0
2021-12-20 14:10:00,749.58,749.75,748.82,749.16,3336.0,720.1748,720.3381,719.4446,719.7712,3336.0
2021-12-20 14:15:00,749.1,750.59,749.1,750.48,2390.0,719.7136,721.1452,719.7136,721.0395,2390.0
2021-12-20 14:20:00,750.11,750.22,749.17,749.17,1200.0,720.684,720.7897,719.7809,719.7809,1200.0
2021-12-20 14:25:00,749.12,749.81,748.36,748.41,1607.0,719.7328,720.3957,719.0026,719.0507,1607.0
2021-12-20 14:30:00,747.78,747.78,747.2,747.29,633.0,718.4454,718.4454,717.8881,717.9746,633.0
2021-12-20 14:35:00,747.43,747.88,746.92,747.51,1447.0,718.1091,718.5415,717.6191,718.186,1447.0
2021-12-20 14:40:00,747.87,748.6,747.35,748.6,2431.0,718.5319,719.2332,718.0323,719.2332,2431.0
2021-12-20 14:45:00,749.5,749.57,748.48,748.48,600.0,720.0979,720.1652,719.1179,719.1179,600.0
2021-12-20 14:50:00,748.94,750.53,748.94,750.53,426.0,719.5599,721.0875,719.5599,721.0875,426.0
2021-12-20 14:55:00,750.19,750.27,749.18,749.18,929.0,720.7608,720.8377,719.7905,719.7905,929.0
2021-12-20 15:00:00,749.51,750.99,749.51,750.99,4103.0,720.1075,721.5295,720.1075,721.5295,4103.0
2021-12-20 15:05:00,750.98,751.84,750.41,751.12,1900.0,721.5199,722.3461,720.9722,721.6544,1900.0
2021-12-20 15:10:00,751.22,752.58,751.2,751.81,900.0,721.7504,723.0571,721.7312,722.3173,900.0
2021-12-20 15:15:00,751.11,752.23,751.11,752.23,1705.0,721.6448,722.7208,721.6448,722.7208,1705.0
2021-12-20 15:20:00,752.63,753.81,751.93,751.93,3839.0,723.1051,724.2388,722.4326,722.4326,3839.0
2021-12-20 15:25:00,752.0,752.05,751.63,751.94,944.0,722.4998,722.5479,722.1444,722.4422,944.0
2021-12-20 15:30:00,751.43,751.43,749.8,749.81,1200.0,721.9522,721.9522,720.3861,720.3957,1200.0
2021-12-20 15:35:00,749.45,751.32,749.45,751.14,2800.0,720.0499,721.8465,720.0499,721.6736,2800.0
2021-12-20 15:40:00,751.71,751.71,750.58,750.59,900.0,722.2212,722.2212,721.1355,721.1452,900.0
2021-12-20 15:45:00,750.23,751.08,749.93,749.93,2101.0,720.7993,721.6159,720.511,720.511,2101.0
2021-12-20 15:50:00,750.58,752.71,750.4,751.75,9264.0,721.1355,723.182,720.9626,722.2596,9264.0
2021-12-20 15:55:00,751.49,753.55,751.49,753.37,16772.0,722.0098,723.989,722.0098,723.8161,16772.0
2021-12-21 09:30:00,775.73,777.36,773.26,773.26,20029.0,745.2989,746.865,742.9258,742.9258,20029.0
2021-12-21 09:35:00,772.24,775.27,771.44,774.72,8621.0,741.9458,744.857,741.1772,744.3286,8621.0
2021-12-21 09:40:00,774.25,774.27,771.26,771.76,8207.0,743.877,743.8962,741.0043,741.4847,8207.0
2021-12-21 09:45:00,771.93,772.44,769.21,769.27,5012.0,741.648,742.138,739.0347,739.0924,5012.0
2021-12-21 09:50:00,768.32,771.62,768.24,769.05,5146.0,738.1796,741.3502,738.1028,738.881,5146.0
2021-12-21 09:55:00,768.57,770.7,768.01,769.65,6110.0,738.4198,740.4663,737.8818,739.4574,6110.0
2021-12-21 10:00:00,769.44,770.34,766.4,767.01,3490.0,739.2557,740.1204,736.3349,736.921,3490.0
2021-12-21 10:05:00,766.94,769.08,766.89,767.84,3787.0,736.8538,738.9098,736.8057,737.7185,3787.0
2021-12-21 10:10:00,767.21,768.14,766.86,767.6,3447.0,737.1132,738.0067,736.7769,737.4879,3447.0
2021-12-21 10:15:00,768.48,770.87,768.31,770.76,4314.0,738.3333,740.6296,738.17,740.5239,4314.0
2021-12-21 10:20:00,770.59,770.72,767.52,767.77,4477.0,740.3606,740.4855,737.411,737.6512,4477.0
2021-12-21 10:25:00,766.69,768.08,766.16,767.85,4613.0,736.6136,737.949,736.1044,737.7281,4613.0
2021-12-21 10:30:00,768.01,769.28,766.72,766.72,3283.0,737.8818,739.102,736.6424,736.6424,3283.0
2021-12-21 10:35:00,766.57,767.4,765.02,766.23,2350.0,736.4983,737.2957,735.0091,736.1716,2350.0
2021-12-21 10:40:00,766.56,767.35,766.44,767.16,1334.0,736.4887,737.2477,736.3734,737.0651,1334.0
2021-12-21 10:45:00,766.89,767.74,765.77,767.28,3675.0,736.8057,737.6224,735.7297,737.1804,3675.0
2021-12-21 10:50:00,767.2,767.28,766.31,767.0,1100.0,737.1036,737.1804,736.2485,736.9114,1100.0
2021-12-21 10:55:00,767.31,767.89,766.7,767.57,2014.0,737.2092,737.7665,736.6232,737.459,2014.0
2021-12-21 11:00:00,768.0,770.4,767.66,770.24,3441.0,737.8722,740.178,737.5455,740.0243,3441.0
2021-12-21 11:05:00,770.55,771.17,769.8,770.75,3126.0,740.3221,740.9178,739.6016,740.5143,3126.0
2021-12-21 11:10:00,770.37,770.54,769.46,770.54,1927.0,740.1492,740.3125,739.2749,740.3125,1927.0
2021-12-21 11:15:00,770.81,771.11,769.45,769.52,2678.0,740.5719,740.8602,739.2653,739.3325,2678.0
2021-12-21 11:20:00,769.85,770.63,769.68,769.73,2550.0,739.6496,740.399,739.4863,739.5343,2550.0
2021-12-21 11:25:00,769.53,770.08,769.52,769.75,855.0,739.3422,739.8706,739.3325,739.5535,855.0
2021-12-21 11:30:00,770.1,772.14,769.78,770.16,9766.0,739.8898,741.8498,739.5823,739.9474,9766.0
2021-12-21 11:35:00,770.02,771.11,769.9,771.06,1027.0,739.8129,740.8602,739.6976,740.8121,1027.0
2021-12-21 11:40:00,771.6,773.0,771.43,772.0,2402.0,741.331,742.676,741.1676,741.7153,2402.0
2021-12-21 11:45:00,771.99,771.99,771.11,771.11,400.0,741.7057,741.7057,740.8602,740.8602,400.0
2021-12-21 11:50:00,771.2,771.38,770.67,770.87,2135.0,740.9466,741.1196,740.4374,740.6296,2135.0
2021-12-21 11:55:00,770.54,770.8,770.34,770.8,819.0,740.3125,740.5623,740.1204,740.5623,819.0
2021-12-21 12:00:00,770.36,770.61,770.18,770.18,1009.0,740.1396,740.3798,739.9667,739.9667,1009.0
2021-12-21 12:05:00,770.34,770.67,770.06,770.67,319.0,740.1204,740.4374,739.8514,740.4374,319.0
2021-12-21 12:10:00,770.77,771.56,770.56,770.89,3910.0,740.5335,741.2925,740.3317,740.6488,3910.0
2021-12-21 12:15:00,770.56,771.62,770.55,771.62,1897.0,740.3317,741.3502,740.3221,741.3502,1897.0
2021-12-21 12:20:00,771.15,771.4,770.7,771.38,1402.0,740.8986,741.1388,740.4663,741.1196,1402.0
2021-12-21 12:25:00,770.27,771.0,770.01,770.67,900.0,740.0531,740.7545,739.8033,740.4374,900.0
2021-12-21 12:30:00,770.62,771.87,770.57,771.87,3071.0,740.3894,741.5904,740.3414,741.5904,3071.0
2021-12-21 12:35:00,771.86,772.26,771.47,771.71,1658.0,741.5808,741.9651,741.2061,741.4366,1658.0
2021-12-21 12:40:00,770.67,770.97,770.67,770.97,300.0,740.4374,740.7257,740.4374,740.7257,300.0
2021-12-21 12:45:00,770.67,771.32,770.31,771.17,1100.0,740.4374,741.0619,740.0916,740.9178,1100.0
2021-12-21 12:50:00,770.95,771.49,770.95,771.05,1600.0,740.7064,741.2253,740.7064,740.8025,1600.0
2021-12-21 12:55:00,771.08,771.79,770.82,771.31,2683.0,740.8313,741.5135,740.5815,741.0523,2683.0
2021-12-21 13:00:00,771.32,771.5,770.81,771.41,1770.0,741.0619,741.2349,740.5719,741.1484,1770.0
2021-12-21 13:05:00,771.68,772.49,771.08,772.06,1400.0,741.4078,742.186,740.8313,741.7729,1400.0
2021-12-21 13:10:00,772.09,772.18,771.94,771.95,300.0,741.8017,741.8882,741.6576,741.6672,300.0
2021-12-21 13:15:00,772.09,773.95,772.09,773.58,5521.0,741.8017,743.5888,741.8017,743.2333,5521.0
2021-12-21 13:20:00,774.0,775.65,773.94,775.25,2178.0,743.6368,745.2221,743.5792,744.8378,2178.0
2021-12-21 13:25:00,776.0,776.76,775.8,776.7,1900.0,745.5583,746.2885,745.3662,746.2309,1900.0
2021-12-21 13:30:00,776.97,778.0,776.97,777.91,765.0,746.4903,747.4799,746.4903,747.3934,765.0
2021-12-21 13:35:00,778.08,779.77,778.08,779.76,2817.0,747.5567,749.1804,747.5567,749.1708,2817.0
2021-12-21 13:40:00,779.18,779.57,779.18,779.54,607.0,748.6136,748.9883,748.6136,748.9595,607.0
2021-12-21 13:45:00,779.41,779.41,777.81,777.82,1010.0,748.8346,748.8346,747.2973,747.3069,1010.0
2021-12-21 13:50:00,778.5,778.88,778.49,778.88,400.0,747.9603,748.3254,747.9507,748.3254,400.0
2021-12-21 13:55:00,779.03,779.5,778.78,779.19,2358.0,748.4695,748.921,748.2293,748.6232,2358.0
2021-12-21 14:00:00,779.08,780.38,778.1,780.38,3040.0,748.5175,749.7665,747.576,749.7665,3040.0
2021-12-21 14:05:00,779.86,780.31,779.25,779.27,1482.0,749.2669,749.6993,748.6808,748.7001,1482.0
2021-12-21 14:10:00,780.0,780.79,779.21,780.63,2756.0,749.4014,750.1604,748.6424,750.0067,2756.0
2021-12-21 14:15:00,780.97,781.77,780.12,781.77,9284.0,750.3334,751.102,749.5167,751.102,9284.0
2021-12-21 14:20:00,781.52,781.81,780.35,780.44,2188.0,750.8618,751.1404,749.7377,749.8242,2188.0
2021-12-21 14:25:00,780.48,781.12,779.83,780.68,1920.0,749.8626,750.4775,749.2381,750.0548,1920.0
2021-12-21 14:30:00,781.11,781.86,780.93,780.94,1501.0,750.4679,751.1885,750.2949,750.3046,1501.0
2021-12-21 14:35:00,780.86,781.73,780.22,781.12,1500.0,750.2277,751.0636,749.6128,750.4775,1500.0
2021-12-21 14:40:00,781.92,782.15,781.51,781.64,1300.0,751.2461,751.4671,750.8522,750.9771,1300.0
2021-12-21 14:45:00,781.62,782.29,781.22,781.24,2763.0,750.9579,751.6016,750.5736,750.5928,2763.0
2021-12-21 14:50:00,782.15,782.54,782.13,782.53,1000.0,751.4671,751.8418,751.4479,751.8322,1000.0
2021-12-21 14:55:00,782.4,783.06,782.35,782.47,5130.0,751.7073,752.3414,751.6592,751.7745,5130.0
2021-12-21 15:00:00,782.22,782.95,782.22,782.95,800.0,751.5343,752.2357,751.5343,752.2357,800.0
2021-12-21 15:05:00,782.34,782.82,781.76,782.44,1901.0,751.6496,752.1108,751.0924,751.7457,1901.0
2021-12-21 15:10:00,782.37,782.49,781.54,781.55,1716.0,751.6785,751.7937,750.881,750.8906,1716.0
2021-12-21 15:15:00,781.95,782.67,781.0,781.0,1971.0,751.2749,751.9667,750.3622,750.3622,1971.0
2021-12-21 15:20:00,781.02,781.9,780.93,781.16,4105.0,750.3814,751.2269,750.2949,750.5159,4105.0
2021-12-21 15:25:00,781.22,781.86,781.22,781.81,3000.0,750.5736,751.1885,750.5736,751.1404,3000.0
2021-12-21 15:30:00,782.06,782.45,781.7,782.16,2100.0,751.3806,751.7553,751.0347,751.4767,2100.0
2021-12-21 15:35:00,782.19,782.64,781.15,781.58,3772.0,751.5055,751.9379,750.5063,750.9194,3772.0
2021-12-21 15:40:00,782.14,782.14,781.3,781.38,4403.0,751.4575,751.4575,750.6504,750.7273,4403.0
2021-12-21 15:45:00,781.22,781.52,780.54,780.94,5710.0,750.5736,750.8618,749.9202,750.3046,5710.0
2021-12-21 15:50:00,781.0,782.42,779.07,782.42,11469.0,750.3622,751.7265,748.5079,751.7265,11469.0
2021-12-21 15:55:00,782.68,784.45,781.8,783.69,31884.0,751.9763,753.6769,751.1308,752.9467,31884.0
2021-12-22 09:30:00,777.8,778.72,775.0,775.64,18791.0,747.2877,748.1716,744.5976,745.2125,18791.0
2021-12-22 09:35:00,775.44,777.6,775.0,777.37,7250.0,745.0203,747.0956,744.5976,746.8746,7250.0
2021-12-22 09:40:00,777.37,779.1,775.86,779.09,2887.0,746.8746,748.5367,745.4238,748.5271,2887.0
2021-12-22 09:45:00,779.83,781.93,778.64,781.67,9189.0,749.2381,751.2557,748.0948,751.0059,9189.0
2021-12-22 09:50:00,782.15,782.15,780.95,781.36,1450.0,751.4671,751.4671,750.3142,750.7081,1450.0
2021-12-22 09:55:00,782.0,782.0,779.11,779.67,2791.0,751.323,751.323,748.5463,749.0844,2791.0
2021-12-22 10:00:00,780.4,780.47,777.13,777.6,2598.0,749.7857,749.853,746.644,747.0956,2598.0
2021-12-22 10:05:00,778.0,778.0,776.64,777.43,3918.0,747.4799,747.4799,746.1732,746.9322,3918.0
2021-12-22 10:10:00,777.76,779.53,777.76,779.53,1930.0,747.2493,748.9499,747.2493,748.9499,1930.0
2021-12-22 10:15:00,779.08,781.05,778.87,780.18,1050.0,748.5175,750.4102,748.3158,749.5744,1050.0
2021-12-22 10:20:00,780.36,781.38,780.36,781.28,1346.0,749.7473,750.7273,749.7473,750.6312,1346.0
2021-12-22 10:25:00,781.23,781.58,779.72,779.72,2150.0,750.5832,750.9194,749.1324,749.1324,2150.0
2021-12-22 10:30:00,780.61,780.79,780.32,780.5,1100.0,749.9875,750.1604,749.7089,749.8818,1100.0
2021-12-22 10:35:00,780.08,782.79,779.61,782.48,1600.0,749.4783,752.082,749.0267,751.7841,1600.0
2021-12-22 10:40:00,783.0,783.75,782.37,782.4,3124.0,752.2837,753.0043,751.6785,751.7073,3124.0
2021-12-22 10:45:00,782.86,783.19,782.69,783.19,1256.0,752.1492,752.4663,751.9859,752.4663,1256.0
2021-12-22 10:50:00,783.2,784.72,783.2,784.17,3024.0,752.4759,753.9363,752.4759,753.4078,3024.0
2021-12-22 10:55:00,784.63,786.22,784.45,785.87,2995.0,753.8498,755.3774,753.6769,755.0412,2995.0
2021-12-22 11:00:00,785.95,786.26,785.05,785.36,1974.0,755.118,755.4159,754.2533,754.5512,1974.0
2021-12-22 11:05:00,785.6,786.44,784.72,786.2,4084.0,754.7817,755.5888,753.9363,755.3582,4084.0
2021-12-22 11:10:00,786.21,786.79,785.9,786.63,5320.0,755.3678,755.9251,755.07,755.7713,5320.0
2021-12-22 11:15:00,786.74,787.31,786.55,787.31,1126.0,755.877,756.4247,755.6945,756.4247,1126.0
2021-12-22 11:20:00,787.1,787.59,787.1,787.14,2150.0,756.2229,756.6937,756.2229,756.2613,2150.0
2021-12-22 11:25:00,786.86,787.36,786.38,787.36,1133.0,755.9923,756.4727,755.5311,756.4727,1133.0
2021-12-22 11:30:00,786.8,790.45,786.8,789.33,17124.0,755.9347,759.4415,755.9347,758.3654,17124.0
2021-12-22 11:35:00,790.12,790.12,789.54,789.89,730.0,759.1244,759.1244,758.5672,758.9035,730.0
2021-12-22 11:40:00,790.2,791.0,790.0,791.0,2141.0,759.2013,759.9699,759.0091,759.9699,2141.0
2021-12-22 11:45:00,790.73,790.81,789.59,789.59,658.0,759.7105,759.7874,758.6152,758.6152,658.0
2021-12-22 11:50:00,790.02,790.08,789.38,790.0,656.0,759.0284,759.086,758.4135,759.0091,656.0
2021-12-22 11:55:00,790.58,790.77,790.0,790.76,1195.0,759.5664,759.7489,759.0091,759.7393,1195.0
2021-12-22 12:00:00,790.22,791.65,790.21,791.65,582.0,759.2205,760.5944,759.2109,760.5944,582.0
2021-12-22 12:05:00,790.84,790.84,790.06,790.47,733.0,759.8162,759.8162,759.0668,759.4607,733.0
2021-12-22 12:10:00,789.96,790.39,788.6,788.64,1894.0,758.9707,759.3838,757.6641,757.7025,1894.0
2021-12-22 12:15:00,789.1,789.17,788.17,788.5,730.0,758.1444,758.2117,757.2509,757.568,730.0
2021-12-22 12:20:00,788.99,788.99,787.13,787.56,2313.0,758.0388,758.0388,756.2517,756.6649,2313.0
2021-12-22 12:25:00,787.16,788.43,787.16,788.4,2513.0,756.2805,757.5007,756.2805,757.4719,2513.0
2021-12-22 12:30:00,788.84,789.36,787.9,789.36,1198.0,757.8946,758.3942,756.9915,758.3942,1198.0
2021-12-22 12:35:00,789.33,789.66,788.6,788.6,1796.0,758.3654,758.6825,757.6641,757.6641,1796.0
2021-12-22 12:40:00,787.99,788.61,787.71,787.71,1039.0,757.078,757.6737,756.809,756.809,1039.0
2021-12-22 12:45:00,787.93,788.11,787.93,788.11,500.0,757.0203,757.1933,757.0203,757.1933,500.0
2021-12-22 12:50:00,788.59,788.59,788.59,788.59,100.0,757.6545,757.6545,757.6545,757.6545,100.0
2021-12-22 12:55:00,788.47,789.68,788.47,789.68,600.0,757.5392,758.7017,757.5392,758.7017,600.0
2021-12-22 13:00:00,789.79,789.79,788.6,789.15,1049.0,758.8074,758.8074,757.6641,758.1925,1049.0
2021-12-22 13:05:00,789.02,789.99,788.73,788.74,1841.0,758.0676,758.9995,757.789,757.7986,1841.0
2021-12-22 13:10:00,788.98,788.98,788.2,788.43,1400.0,758.0292,758.0292,757.2797,757.5007,1400.0
2021-12-22 13:15:00,788.91,788.96,788.79,788.79,1200.0,757.9619,758.0099,757.8466,757.8466,1200.0
2021-12-22 13:20:00,788.97,788.98,787.56,787.56,2150.0,758.0195,758.0292,756.6649,756.6649,2150.0
2021-12-22 13:25:00,787.03,787.09,785.81,785.81,4200.0,756.1556,756.2133,754.9835,754.9835,4200.0
2021-12-22 13:30:00,785.97,787.17,785.83,787.1,1800.0,755.1372,756.2902,755.0027,756.2229,1800.0
2021-12-22 13:35:00,786.99,787.08,785.0,785.17,4024.0,756.1172,756.2037,754.2053,754.3686,4024.0
2021-12-22 13:40:00,785.85,785.85,784.46,784.5,5800.0,755.0219,755.0219,753.6865,753.7249,5800.0
2021-12-22 13:45:00,784.73,785.22,784.72,784.72,1500.0,753.9459,754.4167,753.9363,753.9363,1500.0
2021-12-22 13:50:00,784.96,785.9,784.83,785.0,2510.0,754.1669,755.07,754.042,754.2053,2510.0
2021-12-22 13:55:00,786.05,786.05,785.72,785.72,200.0,755.2141,755.2141,754.897,754.897,200.0
2021-12-22 14:00:00,786.05,786.29,784.8,786.29,1420.0,755.2141,755.4447,754.0131,755.4447,1420.0
2021-12-22 14:05:00,786.29,787.53,786.29,786.76,700.0,755.4447,756.636,755.4447,755.8962,700.0
2021-12-22 14:10:00,786.91,786.91,784.61,784.95,5955.0,756.0404,756.0404,753.8306,754.1572,5955.0
2021-12-22 14:15:00,785.66,786.57,785.66,786.31,1207.0,754.8394,755.7137,754.8394,755.4639,1207.0
2021-12-22 14:20:00,785.8,785.8,785.64,785.64,555.0,754.9739,754.9739,754.8202,754.8202,555.0
2021-12-22 14:25:00,786.11,786.11,783.15,784.28,4066.0,755.2717,755.2717,752.4279,753.5135,4066.0
2021-12-22 14:30:00,785.06,786.03,785.0,785.63,618.0,754.2629,755.1949,754.2053,754.8106,618.0
2021-12-22 14:35:00,786.39,786.39,785.08,786.14,300.0,755.5408,755.5408,754.2821,755.3006,300.0
2021-12-22 14:40:00,786.69,786.69,786.69,786.69,237.0,755.829,755.829,755.829,755.829,237.0
2021-12-22 14:45:00,786.88,787.4,786.88,787.4,1628.0,756.0115,756.5111,756.0115,756.5111,1628.0
2021-12-22 14:50:00,787.83,787.83,787.39,787.5,850.0,756.9243,756.9243,756.5015,756.6072,850.0
2021-12-22 14:55:00,787.66,788.5,787.46,788.09,2228.0,756.7609,757.568,756.5688,757.1741,2228.0
2021-12-22 15:00:00,787.71,789.0,787.71,789.0,1143.0,756.809,758.0484,756.809,758.0484,1143.0
2021-12-22 15:05:00,788.96,789.0,788.96,789.0,200.0,758.0099,758.0484,758.0099,758.0484,200.0
2021-12-22 15:10:00,788.98,789.77,788.98,789.77,300.0,758.0292,758.7882,758.0292,758.7882,300.0
2021-12-22 15:15:00,789.52,789.52,788.23,788.24,2690.0,758.548,758.548,757.3086,757.3182,2690.0
2021-12-22 15:20:00,787.97,788.48,787.67,788.39,2030.0,757.0588,757.5488,756.7705,757.4623,2030.0
2021-12-22 15:25:00,788.18,788.84,788.09,788.1,1130.0,757.2605,757.8946,757.1741,757.1837,1130.0
2021-12-22 15:30:00,788.8,788.8,786.72,786.75,1428.0,757.8562,757.8562,755.8578,755.8866,1428.0
2021-12-22 15:35:00,787.02,788.99,787.0,788.91,7281.0,756.146,758.0388,756.1268,757.9619,7281.0
2021-12-22 15:40:00,788.7,788.7,787.11,787.78,3989.0,757.7601,757.7601,756.2325,756.8762,3989.0
2021-12-22 15:45:00,787.94,788.35,787.43,788.3,7428.0,757.0299,757.4239,756.54,757.3758,7428.0
2021-12-22 15:50:00,788.88,790.49,787.43,790.49,11500.0,757.9331,759.4799,756.54,759.4799,11500.0
2021-12-22 15:55:00,790.61,792.12,790.26,792.12,17213.0,759.5952,761.046,759.2589,761.046,17213.0
2021-12-23 09:30:00,794.64,796.85,794.18,795.68,11814.0,763.4671,765.5904,763.0252,764.4663,11814.0
2021-12-23 09:35:00,796.0,797.52,795.6,796.32,5304.0,764.7738,766.2341,764.3895,765.0812,5304.0
2021-12-23 09:40:00,795.92,796.51,794.08,796.16,5442.0,764.6969,765.2638,762.9291,764.9275,5442.0
2021-12-23 09:45:00,796.28,796.28,794.67,795.01,4490.0,765.0428,765.0428,763.4959,763.8226,4490.0
2021-12-23 09:50:00,795.39,796.22,794.89,795.68,3912.0,764.1877,764.9851,763.7073,764.4663,3912.0
2021-12-23 09:55:00,795.18,797.2,795.13,797.13,5933.0,763.9859,765.9267,763.9379,765.8594,5933.0
2021-12-23 10:00:00,797.47,798.8,797.47,798.0,5946.0,766.1861,767.4639,766.1861,766.6953,5946.0
2021-12-23 10:05:00,798.32,799.3,797.12,799.3,6730.0,767.0028,767.9443,765.8498,767.9443,6730.0
2021-12-23 10:10:00,799.69,800.24,799.36,799.77,3542.0,768.319,768.8474,768.002,768.3959,3542.0
2021-12-23 10:15:00,799.66,800.61,799.52,799.8,2418.0,768.2902,769.2029,768.1557,768.4247,2418.0
2021-12-23 10:20:00,800.16,800.45,799.92,800.27,1498.0,768.7706,769.0492,768.54,768.8763,1498.0
2021-12-23 10:25:00,800.75,800.75,798.2,798.87,2187.0,769.3374,769.3374,766.8875,767.5312,2187.0
2021-12-23 10:30:00,799.0,799.5,797.12,798.87,3311.0,767.6561,768.1365,765.8498,767.5312,3311.0
2021-12-23 10:35:00,798.88,799.24,798.38,798.47,2608.0,767.5408,767.8867,767.0604,767.1469,2608.0
2021-12-23 10:40:00,798.81,799.68,798.72,799.45,2589.0,767.4735,768.3094,767.3871,768.0884,2589.0
2021-12-23 10:45:00,799.44,799.44,798.79,798.87,2892.0,768.0788,768.0788,767.4543,767.5312,2892.0
2021-12-23 10:50:00,799.12,799.6,798.78,799.28,2184.0,767.7714,768.2325,767.4447,767.9251,2184.0
2021-12-23 10:55:00,799.8,800.21,799.8,800.15,1695.0,768.4247,768.8186,768.4247,768.761,1695.0
2021-12-23 11:00:00,800.02,800.11,797.92,797.92,2078.0,768.6361,768.7225,766.6184,766.6184,2078.0
2021-12-23 11:05:00,798.15,798.84,797.84,798.14,2050.0,766.8394,767.5024,766.5416,766.8298,2050.0
2021-12-23 11:10:00,798.2,798.68,797.93,797.96,2467.0,766.8875,767.3486,766.6281,766.6569,2467.0
2021-12-23 11:15:00,797.91,798.41,797.91,798.37,910.0,766.6088,767.0892,766.6088,767.0508,910.0
2021-12-23 11:20:00,798.3,798.72,798.0,798.72,1083.0,766.9835,767.3871,766.6953,767.3871,1083.0
2021-12-23 11:25:00,798.48,799.84,798.33,798.48,2758.0,767.1565,768.4631,767.0124,767.1565,2758.0
2021-12-23 11:30:00,798.69,800.69,798.69,800.35,11252.0,767.3582,769.2798,767.3582,768.9531,11252.0
2021-12-23 11:35:00,800.3,800.6,800.07,800.6,2030.0,768.9051,769.1933,768.6841,769.1933,2030.0
2021-12-23 11:40:00,800.54,800.54,799.81,799.82,730.0,769.1357,769.1357,768.4343,768.4439,730.0
2021-12-23 11:45:00,800.54,800.79,800.02,800.79,662.0,769.1357,769.3759,768.6361,769.3759,662.0
2021-12-23 11:50:00,800.84,800.84,799.99,799.99,610.0,769.4239,769.4239,768.6072,768.6072,610.0
2021-12-23 11:55:00,799.57,800.5,798.52,800.5,4015.0,768.2037,769.0972,767.1949,769.0972,4015.0
2021-12-23 12:00:00,800.05,800.05,799.9,799.9,210.0,768.6649,768.6649,768.5208,768.5208,210.0
2021-12-23 12:05:00,799.88,799.88,799.32,799.62,862.0,768.5016,768.5016,767.9635,768.2518,862.0
2021-12-23 12:10:00,799.6,800.25,799.6,800.15,1300.0,768.2325,768.857,768.2325,768.761,1300.0
2021-12-23 12:15:00,800.15,800.15,800.15,800.15,200.0,768.761,768.761,768.761,768.761,200.0
2021-12-23 12:20:00,800.31,800.57,800.02,800.34,1975.0,768.9147,769.1645,768.6361,768.9435,1975.0
2021-12-23 12:25:00,800.12,800.15,799.6,799.61,530.0,768.7321,768.761,768.2325,768.2421,530.0
2021-12-23 12:30:00,799.54,800.14,799.49,799.67,1205.0,768.1749,768.7514,768.1269,768.2998,1205.0
2021-12-23 12:35:00,799.97,800.89,799.84,799.84,1200.0,768.588,769.4719,768.4631,768.4631,1200.0
2021-12-23 12:40:00,799.91,801.2,799.91,801.08,1657.0,768.5304,769.7698,768.5304,769.6545,1657.0
2021-12-23 12:45:00,801.26,801.26,800.72,800.84,725.0,769.8274,769.8274,769.3086,769.4239,725.0
2021-12-23 12:50:00,800.31,800.85,800.31,800.41,700.0,768.9147,769.4335,768.9147,769.0108,700.0
2021-12-23 12:55:00,800.41,800.41,800.41,800.41,0.0,769.0108,769.0108,769.0108,769.0108,0.0
2021-12-23 13:00:00,801.4,801.62,801.26,801.41,900.0,769.9619,770.1733,769.8274,769.9715,900.0
2021-12-23 13:05:00,801.31,801.31,801.31,801.31,100.0,769.8755,769.8755,769.8755,769.8755,100.0
2021-12-23 13:10:00,801.03,801.41,800.51,800.51,2970.0,769.6064,769.9715,769.1068,769.1068,2970.0
2021-12-23 13:15:00,800.36,800.49,799.94,800.23,500.0,768.9627,769.0876,768.5592,768.8378,500.0
2021-12-23 13:20:00,800.4,800.8,800.37,800.37,868.0,769.0012,769.3855,768.9723,768.9723,868.0
2021-12-23 13:25:00,800.66,801.48,800.57,801.48,930.0,769.251,770.0388,769.1645,770.0388,930.0
2021-12-23 13:30:00,801.58,801.58,801.58,801.58,100.0,770.1349,770.1349,770.1349,770.1349,100.0
2021-12-23 13:35:00,801.49,801.49,801.24,801.46,1100.0,770.0484,770.0484,769.8082,770.0196,1100.0
2021-12-23 13:40:00,801.39,801.53,801.39,801.52,475.0,769.9523,770.0868,769.9523,770.0772,475.0
2021-12-23 13:45:00,801.77,802.7,800.75,802.53,2406.0,770.3174,771.2109,769.3374,771.0476,2406.0
2021-12-23 13:50:00,802.72,802.99,802.71,802.95,1267.0,771.2301,771.4896,771.2205,771.4511,1267.0
2021-12-23 13:55:00,803.53,803.61,803.21,803.33,810.0,772.0084,772.0852,771.7009,771.8162,810.0
2021-12-23 14:00:00,803.11,803.64,803.11,803.64,700.0,771.6048,772.1141,771.6048,772.1141,700.0
2021-12-23 14:05:00,803.49,803.57,803.1,803.57,657.0,771.9699,772.0468,771.5952,772.0468,657.0
2021-12-23 14:10:00,803.83,804.0,803.63,803.99,1361.0,772.2966,772.4599,772.1044,772.4503,1361.0
2021-12-23 14:15:00,803.47,803.69,803.14,803.15,725.0,771.9507,772.1621,771.6337,771.6433,725.0
2021-12-23 14:20:00,804.17,805.0,803.8,805.0,3329.0,772.6233,773.4207,772.2678,773.4207,3329.0
2021-12-23 14:25:00,804.24,804.5,803.94,804.47,1721.0,772.6905,772.9403,772.4023,772.9115,1721.0
2021-12-23 14:30:00,804.21,804.34,803.79,803.79,600.0,772.6617,772.7866,772.2582,772.2582,600.0
2021-12-23 14:35:00,804.29,804.65,804.2,804.45,2136.0,772.7386,773.0844,772.6521,772.8923,2136.0
2021-12-23 14:40:00,804.72,805.34,804.49,805.34,3108.0,773.1517,773.7474,772.9307,773.7474,3108.0
2021-12-23 14:45:00,805.01,805.52,804.88,805.46,3117.0,773.4303,773.9203,773.3054,773.8627,3117.0
2021-12-23 14:50:00,805.26,805.66,805.18,805.66,952.0,773.6705,774.0548,773.5936,774.0548,952.0
2021-12-23 14:55:00,805.29,805.72,805.21,805.52,1200.0,773.6993,774.1125,773.6225,773.9203,1200.0
2021-12-23 15:00:00,804.74,804.74,803.65,803.66,3325.0,773.1709,773.1709,772.1237,772.1333,3325.0
2021-12-23 15:05:00,802.78,803.61,802.78,803.61,700.0,771.2878,772.0852,771.2878,772.0852,700.0
2021-12-23 15:10:00,803.63,803.99,803.54,803.99,900.0,772.1044,772.4503,772.018,772.4503,900.0
2021-12-23 15:15:00,804.58,804.58,803.81,803.93,2416.0,773.0172,773.0172,772.2774,772.3927,2416.0
2021-12-23 15:20:00,804.14,804.61,804.14,804.36,900.0,772.5944,773.046,772.5944,772.8058,900.0
2021-12-23 15:25:00,803.25,803.49,803.08,803.46,700.0,771.7394,771.9699,771.576,771.9411,700.0
2021-12-23 15:30:00,803.17,803.19,801.53,801.78,5906.0,771.6625,771.6817,770.0868,770.327,5906.0
2021-12-23 15:35:00,801.79,803.01,801.79,803.01,1202.0,770.3366,771.5088,770.3366,771.5088,1202.0
2021-12-23 15:40:00,803.01,803.86,803.01,803.86,1745.0,771.5088,772.3254,771.5088,772.3254,1745.0
2021-12-23 15:45:00,803.8,804.6,803.8,804.36,4175.0,772.2678,773.0364,772.2678,772.8058,4175.0
2021-12-23 15:50:00,804.42,804.91,803.88,804.66,6869.0,772.8635,773.3342,772.3446,773.094,6869.0
2021-12-23 15:55:00,804.69,804.69,801.06,801.06,19901.0,773.1229,773.1229,769.6353,769.6353,19901.0
2021-12-27 09:30:00,793.8,798.29,793.8,798.29,15193.0,762.6601,766.9739,762.6601,766.9739,15193.0
2021-12-27 09:35:00,798.8,803.04,798.8,802.64,4476.0,767.4639,771.5376,767.4639,771.1533,4476.0
2021-12-27 09:40:00,802.12,802.58,801.37,802.1,3885.0,770.6537,771.0956,769.9331,770.6345,3885.0
2021-12-27 09:45:00,801.84,802.24,800.4,800.4,4204.0,770.3847,770.769,769.0012,769.0012,4204.0
2021-12-27 09:50:00,800.44,800.79,799.52,800.25,2557.0,769.0396,769.3759,768.1557,768.857,2557.0
2021-12-27 09:55:00,800.15,802.4,800.15,802.4,1875.0,768.761,770.9227,768.761,770.9227,1875.0
2021-12-27 10:00:00,802.55,804.48,802.55,804.43,3725.0,771.0668,772.9211,771.0668,772.8731,3725.0
2021-12-27 10:05:00,804.6,806.9,804.6,806.9,4901.0,773.0364,775.2462,773.0364,775.2462,4901.0
2021-12-27 10:10:00,806.98,806.98,805.66,805.67,2636.0,775.323,775.323,774.0548,774.0644,2636.0
2021-12-27 10:15:00,805.52,805.92,805.2,805.2,2023.0,773.9203,774.3046,773.6129,773.6129,2023.0
2021-12-27 10:20:00,805.2,806.87,804.6,806.57,3161.0,773.6129,775.2173,773.0364,774.9291,3161.0
2021-12-27 10:25:00,806.01,807.28,805.76,806.96,2953.0,774.3911,775.6113,774.1509,775.3038,2953.0
2021-12-27 10:30:00,807.15,808.0,806.72,808.0,1444.0,775.4864,776.303,775.0732,776.303,1444.0
2021-12-27 10:35:00,808.23,808.43,807.49,808.0,1537.0,776.524,776.7161,775.813,776.303,1537.0
2021-12-27 10:40:00,808.08,808.08,806.96,806.96,1462.0,776.3799,776.3799,775.3038,775.3038,1462.0
2021-12-27 10:45:00,807.6,807.67,807.13,807.32,1372.0,775.9187,775.986,775.4671,775.6497,1372.0
2021-12-27 10:50:00,807.01,807.3,806.59,806.96,1907.0,775.3519,775.6305,774.9483,775.3038,1907.0
2021-12-27 10:55:00,807.01,807.82,807.0,807.59,950.0,775.3519,776.1301,775.3422,775.9091,950.0
2021-12-27 11:00:00,807.47,808.58,807.4,808.58,1781.0,775.7938,776.8603,775.7266,776.8603,1781.0
2021-12-27 11:05:00,808.4,809.28,808.25,809.28,1309.0,776.6873,777.5328,776.5432,777.5328,1309.0
2021-12-27 11:10:00,809.44,810.63,809.44,810.27,3633.0,777.6865,778.8298,777.6865,778.484,3633.0
2021-12-27 11:15:00,810.22,810.23,809.01,809.01,650.0,778.4359,778.4455,777.2734,777.2734,650.0
2021-12-27 11:20:00,808.3,808.63,807.81,808.59,2538.0,776.5912,776.9083,776.1205,776.8699,2538.0
2021-12-27 11:25:00,808.72,809.14,808.17,809.14,1012.0,776.9948,777.3983,776.4663,777.3983,1012.0
2021-12-27 11:30:00,808.96,808.96,807.83,807.89,3473.0,777.2254,777.2254,776.1397,776.1973,3473.0
2021-12-27 11:35:00,807.7,809.0,807.7,809.0,500.0,776.0148,777.2638,776.0148,777.2638,500.0
2021-12-27 11:40:00,809.76,809.76,808.49,809.59,1100.0,777.994,777.994,776.7738,777.8306,1100.0
2021-12-27 11:45:00,809.47,810.21,809.47,809.84,2409.0,777.7154,778.4263,777.7154,778.0708,2409.0
2021-12-27 11:50:00,809.75,809.75,809.55,809.58,300.0,777.9844,777.9844,777.7922,777.821,300.0
2021-12-27 11:55:00,810.56,810.56,809.71,809.78,3300.0,778.7626,778.7626,777.9459,778.0132,3300.0
2021-12-27 12:00:00,809.25,809.85,809.25,809.6,750.0,777.504,778.0804,777.504,777.8403,750.0
2021-12-27 12:05:00,809.68,809.79,809.13,809.59,4308.0,777.9171,778.0228,777.3887,777.8306,4308.0
2021-12-27 12:10:00,809.6,809.69,809.29,809.62,4228.0,777.8403,777.9267,777.5424,777.8595,4228.0
2021-12-27 12:15:00,809.18,809.34,809.0,809.34,4684.0,777.4367,777.5905,777.2638,777.5905,4684.0
2021-12-27 12:20:00,809.62,810.25,809.59,810.25,1531.0,777.8595,778.4648,777.8306,778.4648,1531.0
2021-12-27 12:25:00,810.01,810.35,809.97,809.97,504.0,778.2342,778.5608,778.1957,778.1957,504.0
2021-12-27 12:30:00,810.57,810.57,809.17,809.17,1189.0,778.7722,778.7722,777.4271,777.4271,1189.0
2021-12-27 12:35:00,809.11,809.56,808.0,808.09,8759.0,777.3695,777.8018,776.303,776.3895,8759.0
2021-12-27 12:40:00,808.0,808.0,806.97,807.93,5512.0,776.303,776.303,775.3134,776.2358,5512.0
2021-12-27 12:45:00,807.5,808.04,807.5,808.0,806.0,775.8226,776.3414,775.8226,776.303,806.0
2021-12-27 12:50:00,807.87,807.89,807.24,807.24,500.0,776.1781,776.1973,775.5728,775.5728,500.0
2021-12-27 12:55:00,808.0,808.16,807.95,808.16,605.0,776.303,776.4567,776.255,776.4567,605.0
2021-12-27 13:00:00,808.74,808.82,808.64,808.82,562.0,777.014,777.0908,776.9179,777.0908,562.0
2021-12-27 13:05:00,808.81,808.82,808.38,808.51,500.0,777.0812,777.0908,776.6681,776.793,500.0
2021-12-27 13:10:00,808.88,809.41,808.62,809.4,1582.0,777.1485,777.6577,776.8987,777.6481,1582.0
2021-12-27 13:15:00,810.0,810.12,809.97,809.98,989.0,778.2246,778.3399,778.1957,778.2053,989.0
2021-12-27 13:20:00,809.74,810.0,809.37,809.84,3220.0,777.9748,778.2246,777.6193,778.0708,3220.0
2021-12-27 13:25:00,810.32,810.43,810.17,810.17,889.0,778.532,778.6377,778.3879,778.3879,889.0
2021-12-27 13:30:00,810.5,810.8,809.17,810.4,3700.0,778.7049,778.9932,777.4271,778.6089,3700.0
2021-12-27 13:35:00,810.64,811.08,810.08,811.08,1300.0,778.8395,779.2622,778.3014,779.2622,1300.0
2021-12-27 13:40:00,811.0,811.19,811.0,811.19,416.0,779.1853,779.3679,779.1853,779.3679,416.0
2021-12-27 13:45:00,810.91,811.47,810.84,811.34,840.0,779.0989,779.6369,779.0316,779.512,840.0
2021-12-27 13:50:00,811.52,811.52,811.02,811.02,200.0,779.6849,779.6849,779.2045,779.2045,200.0
2021-12-27 13:55:00,811.7,811.95,811.59,811.64,865.0,779.8579,780.0981,779.7522,779.8002,865.0
2021-12-27 14:00:00,811.76,811.83,811.0,811.83,1500.0,779.9155,779.9828,779.1853,779.9828,1500.0
2021-12-27 14:05:00,811.63,811.8,811.27,811.68,725.0,779.7906,779.9539,779.4447,779.8387,725.0
2021-12-27 14:10:00,812.0,812.41,812.0,812.41,1898.0,780.1461,780.54,780.1461,780.54,1898.0
2021-12-27 14:15:00,812.53,812.73,812.21,812.73,700.0,780.6553,780.8475,780.3479,780.8475,700.0
2021-12-27 14:20:00,812.73,812.97,812.57,812.97,600.0,780.8475,781.078,780.6937,781.078,600.0
2021-12-27 14:25:00,813.0,813.52,812.95,813.3,1680.0,781.1069,781.6065,781.0588,781.3951,1680.0
2021-12-27 14:30:00,813.11,813.19,813.07,813.18,800.0,781.2126,781.2894,781.1741,781.2798,800.0
2021-12-27 14:35:00,813.02,813.59,812.75,812.78,5200.0,781.1261,781.6737,780.8667,780.8955,5200.0
2021-12-27 14:40:00,813.52,813.52,812.23,812.79,5090.0,781.6065,781.6065,780.3671,780.9051,5090.0
2021-12-27 14:45:00,812.08,812.08,811.45,811.65,3176.0,780.223,780.223,779.6177,779.8098,3176.0
2021-12-27 14:50:00,810.59,811.03,810.19,810.61,1074.0,778.7914,779.2142,778.4071,778.8106,1074.0
2021-12-27 14:55:00,810.26,810.26,809.3,809.45,2547.0,778.4744,778.4744,777.552,777.6961,2547.0
2021-12-27 15:00:00,809.11,809.32,808.4,808.44,2709.0,777.3695,777.5712,776.6873,776.7258,2709.0
2021-12-27 15:05:00,808.33,808.93,808.29,808.93,1600.0,776.6201,777.1965,776.5816,777.1965,1600.0
2021-12-27 15:10:00,809.0,809.07,809.0,809.07,212.0,777.2638,777.331,777.2638,777.331,212.0
2021-12-27 15:15:00,809.57,809.7,809.39,809.39,1000.0,777.8114,777.9363,777.6385,777.6385,1000.0
2021-12-27 15:20:00,809.69,809.8,808.61,809.09,1362.0,777.9267,778.0324,776.8891,777.3503,1362.0
2021-12-27 15:25:00,809.44,810.46,809.31,810.46,910.0,777.6865,778.6665,777.5616,778.6665,910.0
2021-12-27 15:30:00,809.87,810.49,809.86,810.49,750.0,778.0997,778.6953,778.0901,778.6953,750.0
2021-12-27 15:35:00,810.64,810.8,809.7,810.04,1506.0,778.8395,778.9932,777.9363,778.263,1506.0
2021-12-27 15:40:00,809.53,810.11,809.17,809.85,1260.0,777.773,778.3302,777.4271,778.0804,1260.0
2021-12-27 15:45:00,810.26,810.26,809.26,809.82,2698.0,778.4744,778.4744,777.5136,778.0516,2698.0
2021-12-27 15:50:00,809.79,812.73,809.79,812.73,3729.0,778.0228,780.8475,778.0228,780.8475,3729.0
2021-12-27 15:55:00,812.53,813.01,810.92,811.19,22174.0,780.6553,781.1165,779.1085,779.3679,22174.0
2021-12-28 09:30:00,817.3,817.3,809.33,810.77,17091.0,785.2382,785.2382,777.5808,778.9644,17091.0
2021-12-28 09:35:00,810.66,811.88,809.69,809.85,14318.0,778.8587,780.0308,777.9267,778.0804,14318.0
2021-12-28 09:40:00,810.48,812.16,810.08,812.0,5969.0,778.6857,780.2998,778.3014,780.1461,5969.0
2021-12-28 09:45:00,811.76,812.22,810.27,811.73,9986.0,779.9155,780.3575,778.484,779.8867,9986.0
2021-12-28 09:50:00,810.96,810.96,807.34,808.88,5831.0,779.1469,779.1469,775.6689,777.1485,5831.0
2021-12-28 09:55:00,809.2,811.0,808.32,808.32,2963.0,777.4559,779.1853,776.6105,776.6105,2963.0
2021-12-28 10:00:00,808.11,808.11,807.12,807.27,1172.0,776.4087,776.4087,775.4575,775.6017,1172.0
2021-12-28 10:05:00,807.2,807.2,804.64,804.66,3098.0,775.5344,775.5344,773.0748,773.094,3098.0
2021-12-28 10:10:00,804.65,805.76,803.78,804.08,2331.0,773.0844,774.1509,772.2486,772.5368,2331.0
2021-12-28 10:15:00,803.75,804.53,803.09,803.09,1707.0,772.2197,772.9691,771.5856,771.5856,1707.0
2021-12-28 10:20:00,803.84,806.26,803.84,806.12,2363.0,772.3062,774.6313,772.3062,774.4968,2363.0
2021-12-28 10:25:00,806.34,806.89,805.68,806.72,1414.0,774.7081,775.2366,774.074,775.0732,1414.0
2021-12-28 10:30:00,806.2,806.29,805.69,805.97,4540.0,774.5736,774.6601,774.0836,774.3527,4540.0
2021-12-28 10:35:00,805.95,807.36,805.95,806.53,5508.0,774.3334,775.6881,774.3334,774.8907,5508.0
2021-12-28 10:40:00,806.0,807.0,805.04,805.76,2886.0,774.3815,775.3422,773.4591,774.1509,2886.0
2021-12-28 10:45:00,806.08,806.37,805.54,805.54,1855.0,774.4583,774.737,773.9395,773.9395,1855.0
2021-12-28 10:50:00,805.86,806.33,805.63,806.33,1610.0,774.247,774.6985,774.026,774.6985,1610.0
2021-12-28 10:55:00,806.52,807.04,806.52,806.89,623.0,774.8811,775.3807,774.8811,775.2366,623.0
2021-12-28 11:00:00,806.92,807.85,806.76,807.85,1575.0,775.2654,776.1589,775.1117,776.1589,1575.0
2021-12-28 11:05:00,807.53,807.75,804.96,805.36,3434.0,775.8515,776.0628,773.3823,773.7666,3434.0
2021-12-28 11:10:00,805.6,806.72,805.6,806.56,825.0,773.9972,775.0732,773.9972,774.9195,825.0
2021-12-28 11:15:00,806.24,806.6,805.59,805.68,5097.0,774.6121,774.9579,773.9876,774.074,5097.0
2021-12-28 11:20:00,806.03,806.61,805.34,806.58,6250.0,774.4103,774.9675,773.7474,774.9387,6250.0
2021-12-28 11:25:00,806.32,807.6,806.32,807.28,861.0,774.6889,775.9187,774.6889,775.6113,861.0
2021-12-28 11:30:00,807.2,809.41,807.1,809.31,12707.0,775.5344,777.6577,775.4383,777.5616,12707.0
2021-12-28 11:35:00,808.67,808.67,807.11,807.11,800.0,776.9467,776.9467,775.4479,775.4479,800.0
2021-12-28 11:40:00,807.38,807.99,806.5,806.5,1208.0,775.7073,776.2934,774.8619,774.8619,1208.0
2021-12-28 11:45:00,807.87,808.61,807.86,808.61,1081.0,776.1781,776.8891,776.1685,776.8891,1081.0
2021-12-28 11:50:00,807.74,809.55,807.74,809.55,475.0,776.0532,777.7922,776.0532,777.7922,475.0
2021-12-28 11:55:00,809.93,810.19,809.93,810.09,500.0,778.1573,778.4071,778.1573,778.311,500.0
2021-12-28 12:00:00,809.55,809.55,809.0,809.0,535.0,777.7922,777.7922,777.2638,777.2638,535.0
2021-12-28 12:05:00,809.0,809.0,809.0,809.0,0.0,777.2638,777.2638,777.2638,777.2638,0.0
2021-12-28 12:10:00,808.97,809.75,808.86,809.02,1485.0,777.235,777.9844,777.1293,777.283,1485.0
2021-12-28 12:15:00,808.8,808.9,808.8,808.9,300.0,777.0716,777.1677,777.0716,777.1677,300.0
2021-12-28 12:20:00,808.7,808.7,808.7,808.7,100.0,776.9756,776.9756,776.9756,776.9756,100.0
2021-12-28 12:25:00,808.4,809.54,807.2,807.2,2512.0,776.6873,777.7826,775.5344,775.5344,2512.0
2021-12-28 12:30:00,806.29,806.5,803.73,803.91,15190.0,774.6601,774.8619,772.2005,772.3735,15190.0
2021-12-28 12:35:00,804.0,804.87,804.0,804.2,1020.0,772.4599,773.2958,772.4599,772.6521,1020.0
2021-12-28 12:40:00,805.12,805.12,804.92,804.92,200.0,773.536,773.536,773.3438,773.3438,200.0
2021-12-28 12:45:00,804.88,805.0,804.83,805.0,661.0,773.3054,773.4207,773.2574,773.4207,661.0
2021-12-28 12:50:00,805.66,806.1,805.1,805.95,882.0,774.0548,774.4776,773.5168,774.3334,882.0
2021-12-28 12:55:00,805.9,805.9,805.64,805.64,300.0,774.2854,774.2854,774.0356,774.0356,300.0
2021-12-28 13:00:00,805.66,807.2,805.18,806.88,1200.0,774.0548,775.5344,773.5936,775.227,1200.0
2021-12-28 13:05:00,807.3,808.35,806.97,808.35,947.0,775.6305,776.6393,775.3134,776.6393,947.0
2021-12-28 13:10:00,806.54,806.91,806.13,806.34,1150.0,774.9003,775.2558,774.5064,774.7081,1150.0
2021-12-28 13:15:00,807.1,807.1,806.53,806.53,200.0,775.4383,775.4383,774.8907,774.8907,200.0
2021-12-28 13:20:00,806.34,806.81,805.45,806.2,574.0,774.7081,775.1597,773.8531,774.5736,574.0
2021-12-28 13:25:00,805.67,806.67,805.67,806.67,771.0,774.0644,775.0252,774.0644,775.0252,771.0
2021-12-28 13:30:00,806.22,806.36,805.87,805.87,600.0,774.5928,774.7274,774.2566,774.2566,600.0
2021-12-28 13:35:00,805.92,805.92,805.09,805.77,890.0,774.3046,774.3046,773.5072,774.1605,890.0
2021-12-28 13:40:00,805.52,806.5,805.26,806.04,1139.0,773.9203,774.8619,773.6705,774.4199,1139.0
2021-12-28 13:45:00,805.97,806.5,805.97,806.5,653.0,774.3527,774.8619,774.3527,774.8619,653.0
2021-12-28 13:50:00,807.0,807.0,806.84,806.84,500.0,775.3422,775.3422,775.1885,775.1885,500.0
2021-12-28 13:55:00,806.67,807.24,806.67,807.24,600.0,775.0252,775.5728,775.0252,775.5728,600.0
2021-12-28 14:00:00,806.72,806.72,804.79,804.91,733.0,775.0732,775.0732,773.2189,773.3342,733.0
2021-12-28 14:05:00,804.07,804.94,804.07,804.71,904.0,772.5272,773.3631,772.5272,773.1421,904.0
2021-12-28 14:10:00,805.27,805.33,805.27,805.33,600.0,773.6801,773.7378,773.6801,773.7378,600.0
2021-12-28 14:15:00,805.79,806.57,805.79,806.57,1100.0,774.1797,774.9291,774.1797,774.9291,1100.0
2021-12-28 14:20:00,806.17,807.21,806.13,806.66,1515.0,774.5448,775.544,774.5064,775.0156,1515.0
2021-12-28 14:25:00,807.04,807.8,807.04,807.38,900.0,775.3807,776.1109,775.3807,775.7073,900.0
2021-12-28 14:30:00,807.97,808.26,807.48,807.65,2304.0,776.2742,776.5528,775.8034,775.9667,2304.0
2021-12-28 14:35:00,807.01,807.02,806.87,806.87,260.0,775.3519,775.3615,775.2173,775.2173,260.0
2021-12-28 14:40:00,807.0,807.0,806.82,806.83,400.0,775.3422,775.3422,775.1693,775.1789,400.0
2021-12-28 14:45:00,806.53,806.53,805.09,806.44,1217.0,774.8907,774.8907,773.5072,774.8042,1217.0
2021-12-28 14:50:00,805.92,806.41,805.79,806.27,600.0,774.3046,774.7754,774.1797,774.6409,600.0
2021-12-28 14:55:00,806.23,806.23,805.46,805.94,2800.0,774.6025,774.6025,773.8627,774.3238,2800.0
2021-12-28 15:00:00,806.57,806.87,806.14,806.78,1619.0,774.9291,775.2173,774.516,775.1309,1619.0
2021-12-28 15:05:00,806.45,806.54,806.08,806.54,801.0,774.8138,774.9003,774.4583,774.9003,801.0
2021-12-28 15:10:00,807.4,807.4,807.4,807.4,300.0,775.7266,775.7266,775.7266,775.7266,300.0
2021-12-28 15:15:00,807.61,807.95,807.2,807.95,1421.0,775.9283,776.255,775.5344,776.255,1421.0
2021-12-28 15:20:00,808.45,808.46,807.38,807.77,300.0,776.7354,776.745,775.7073,776.082,300.0
2021-12-28 15:25:00,808.22,808.46,807.11,808.04,1078.0,776.5144,776.745,775.4479,776.3414,1078.0
2021-12-28 15:30:00,808.05,808.65,807.69,807.89,500.0,776.3511,776.9275,776.0052,776.1973,500.0
2021-12-28 15:35:00,808.64,810.14,808.48,810.14,2212.0,776.9179,778.3591,776.7642,778.3591,2212.0
2021-12-28 15:40:00,810.11,810.48,809.96,810.48,1191.0,778.3302,778.6857,778.1861,778.6857,1191.0
2021-12-28 15:45:00,810.37,810.37,808.05,808.05,1521.0,778.58,778.58,776.3511,776.3511,1521.0
2021-12-28 15:50:00,808.04,808.04,805.66,805.66,3016.0,776.3414,776.3414,774.0548,774.0548,3016.0
2021-12-28 15:55:00,805.99,806.52,804.0,804.77,23535.0,774.3719,774.8811,772.4599,773.1997,23535.0
2021-12-29 09:30:00,797.52,802.59,797.52,801.84,19945.0,766.2341,771.1052,766.2341,770.3847,19945.0
2021-12-29 09:35:00,802.08,804.1,801.2,802.8,9546.0,770.6153,772.556,769.7698,771.307,9546.0
2021-12-29 09:40:00,803.52,803.89,801.28,801.85,3403.0,771.9988,772.3542,769.8466,770.3943,3403.0
2021-12-29 09:45:00,801.08,801.13,799.36,800.56,2261.0,769.6545,769.7025,768.002,769.1549,2261.0
2021-12-29 09:50:00,800.01,801.86,799.76,801.61,1798.0,768.6265,770.4039,768.3863,770.1637,1798.0
2021-12-29 09:55:00,801.05,801.28,800.0,800.69,2231.0,769.6257,769.8466,768.6168,769.2798,2231.0
2021-12-29 10:00:00,800.64,801.66,799.92,801.0,3451.0,769.2317,770.2117,768.54,769.5776,3451.0
2021-12-29 10:05:00,801.45,802.65,801.12,802.65,3494.0,770.01,771.1629,769.6929,771.1629,3494.0
2021-12-29 10:10:00,802.52,802.52,796.91,796.91,29751.0,771.038,771.038,765.6481,765.6481,29751.0
2021-12-29 10:15:00,796.91,796.91,794.4,796.74,3870.0,765.6481,765.6481,763.2365,765.4847,3870.0
2021-12-29 10:20:00,796.41,796.64,795.3,795.75,1753.0,765.1677,765.3887,764.1012,764.5336,1753.0
2021-12-29 10:25:00,795.39,797.68,794.94,796.89,2319.0,764.1877,766.3879,763.7553,765.6289,2319.0
2021-12-29 10:30:00,796.72,797.31,796.38,796.71,1524.0,765.4655,766.0324,765.1389,765.4559,1524.0
2021-12-29 10:35:00,797.32,797.32,796.0,796.0,1441.0,766.042,766.042,764.7738,764.7738,1441.0
2021-12-29 10:40:00,795.92,797.92,795.92,797.92,1320.0,764.6969,766.6184,764.6969,766.6184,1320.0
2021-12-29 10:45:00,798.08,799.12,797.48,799.07,3331.0,766.7722,767.7714,766.1957,767.7233,3331.0
2021-12-29 10:50:00,798.16,798.8,797.74,798.8,646.0,766.849,767.4639,766.4455,767.4639,646.0
2021-12-29 10:55:00,798.77,798.77,797.84,798.66,975.0,767.4351,767.4351,766.5416,767.3294,975.0
2021-12-29 11:00:00,798.33,799.29,797.77,799.2,1559.0,767.0124,767.9347,766.4743,767.8482,1559.0
2021-12-29 11:05:00,799.44,799.63,798.89,798.89,840.0,768.0788,768.2614,767.5504,767.5504,840.0
2021-12-29 11:10:00,798.76,799.26,798.52,798.52,2029.0,767.4255,767.9059,767.1949,767.1949,2029.0
2021-12-29 11:15:00,798.64,798.88,798.18,798.57,1716.0,767.3102,767.5408,766.8682,767.2429,1716.0
2021-12-29 11:20:00,798.95,799.88,798.95,799.41,2768.0,767.608,768.5016,767.608,768.05,2768.0
2021-12-29 11:25:00,798.8,799.79,798.68,798.68,1325.0,767.4639,768.4151,767.3486,767.3486,1325.0
2021-12-29 11:30:00,798.68,799.19,797.18,798.63,8707.0,767.3486,767.8386,765.9075,767.3006,8707.0
2021-12-29 11:35:00,798.58,798.6,798.43,798.59,650.0,767.2526,767.2718,767.1084,767.2622,650.0
2021-12-29 11:40:00,798.59,799.98,798.22,799.97,600.0,767.2622,768.5976,766.9067,768.588,600.0
2021-12-29 11:45:00,799.35,799.92,799.17,799.51,796.0,767.9923,768.54,767.8194,768.1461,796.0
2021-12-29 11:50:00,799.5,799.9,799.44,799.45,480.0,768.1365,768.5208,768.0788,768.0884,480.0
2021-12-29 11:55:00,799.12,799.12,798.87,798.87,300.0,767.7714,767.7714,767.5312,767.5312,300.0
2021-12-29 12:00:00,799.0,799.38,799.0,799.38,533.0,767.6561,768.0212,767.6561,768.0212,533.0
2021-12-29 12:05:00,799.62,799.62,798.97,799.07,300.0,768.2518,768.2518,767.6273,767.7233,300.0
2021-12-29 12:10:00,798.48,798.92,798.35,798.49,1057.0,767.1565,767.5792,767.0316,767.1661,1057.0
2021-12-29 12:15:00,798.76,799.0,798.76,799.0,600.0,767.4255,767.6561,767.4255,767.6561,600.0
2021-12-29 12:20:00,799.34,799.84,799.29,799.56,2236.0,767.9827,768.4631,767.9347,768.1941,2236.0
2021-12-29 12:25:00,799.91,800.0,798.51,798.52,2515.0,768.5304,768.6168,767.1853,767.1949,2515.0
2021-12-29 12:30:00,799.3,799.31,799.3,799.3,202.0,767.9443,767.9539,767.9443,767.9443,202.0
2021-12-29 12:35:00,799.62,801.25,799.46,801.2,1200.0,768.2518,769.8178,768.098,769.7698,1200.0
2021-12-29 12:40:00,801.25,801.38,800.57,801.38,1100.0,769.8178,769.9427,769.1645,769.9427,1100.0
2021-12-29 12:45:00,800.94,800.94,800.33,800.33,900.0,769.52,769.52,768.9339,768.9339,900.0
2021-12-29 12:50:00,800.86,802.35,800.76,802.15,3435.0,769.4431,770.8747,769.347,770.6825,3435.0
2021-12-29 12:55:00,802.15,802.74,801.85,802.74,2050.0,770.6825,771.2494,770.3943,771.2494,2050.0
2021-12-29 13:00:00,802.72,803.48,802.47,803.48,3857.0,771.2301,771.9603,770.99,771.9603,3857.0
2021-12-29 13:05:00,803.86,803.86,803.05,803.85,1570.0,772.3254,772.3254,771.5472,772.3158,1570.0
2021-12-29 13:10:00,803.05,804.05,803.03,803.48,1200.0,771.5472,772.508,771.528,771.9603,1200.0
2021-12-29 13:15:00,803.6,803.6,803.43,803.43,400.0,772.0756,772.0756,771.9123,771.9123,400.0
2021-12-29 13:20:00,802.91,803.15,802.61,802.86,2605.0,771.4127,771.6433,771.1245,771.3647,2605.0
2021-12-29 13:25:00,802.99,802.99,802.99,802.99,100.0,771.4896,771.4896,771.4896,771.4896,100.0
2021-12-29 13:30:00,803.17,803.4,803.0,803.0,500.0,771.6625,771.8835,771.4992,771.4992,500.0
2021-12-29 13:35:00,802.93,803.0,802.3,802.3,3940.0,771.4319,771.4992,770.8266,770.8266,3940.0
2021-12-29 13:40:00,802.79,803.65,802.74,803.65,1237.0,771.2974,772.1237,771.2494,772.1237,1237.0
2021-12-29 13:45:00,803.05,803.5,803.05,803.5,200.0,771.5472,771.9795,771.5472,771.9795,200.0
2021-12-29 13:50:00,802.88,802.9,801.95,801.95,5337.0,771.3839,771.4031,770.4904,770.4904,5337.0
2021-12-29 13:55:00,801.95,801.95,801.95,801.95,0.0,770.4904,770.4904,770.4904,770.4904,0.0
2021-12-29 14:00:00,801.95,802.53,801.74,801.83,1645.0,770.4904,771.0476,770.2886,770.3751,1645.0
2021-12-29 14:05:00,801.53,801.55,801.29,801.37,1651.0,770.0868,770.106,769.8562,769.9331,1651.0
2021-12-29 14:10:00,801.72,801.99,801.03,801.99,2041.0,770.2694,770.5288,769.6064,770.5288,2041.0
2021-12-29 14:15:00,801.65,802.5,801.21,802.5,4491.0,770.2021,771.0188,769.7794,771.0188,4491.0
2021-12-29 14:20:00,802.73,803.1,802.42,802.79,1500.0,771.2398,771.5952,770.9419,771.2974,1500.0
2021-12-29 14:25:00,802.47,802.48,802.28,802.28,355.0,770.99,770.9996,770.8074,770.8074,355.0
2021-12-29 14:30:00,802.95,803.29,802.95,803.29,200.0,771.4511,771.7778,771.4511,771.7778,200.0
2021-12-29 14:35:00,803.81,803.97,803.26,803.76,796.0,772.2774,772.4311,771.749,772.2293,796.0
2021-12-29 14:40:00,803.12,803.12,801.86,802.52,1000.0,771.6145,771.6145,770.4039,771.038,1000.0
2021-12-29 14:45:00,802.22,802.9,802.22,802.5,781.0,770.7498,771.4031,770.7498,771.0188,781.0
2021-12-29 14:50:00,803.7,803.7,803.0,803.0,200.0,772.1717,772.1717,771.4992,771.4992,200.0
2021-12-29 14:55:00,803.0,803.0,803.0,803.0,0.0,771.4992,771.4992,771.4992,771.4992,0.0
2021-12-29 15:00:00,803.07,803.07,802.03,802.03,834.0,771.5664,771.5664,770.5672,770.5672,834.0
2021-12-29 15:05:00,802.93,803.1,802.66,802.66,1338.0,771.4319,771.5952,771.1725,771.1725,1338.0
2021-12-29 15:10:00,802.68,803.07,801.98,801.99,800.0,771.1917,771.5664,770.5192,770.5288,800.0
2021-12-29 15:15:00,802.34,802.53,801.89,802.3,1028.0,770.8651,771.0476,770.4327,770.8266,1028.0
2021-12-29 15:20:00,801.64,802.0,801.58,801.75,800.0,770.1925,770.5384,770.1349,770.2982,800.0
2021-12-29 15:25:00,801.72,802.33,801.69,801.69,307.0,770.2694,770.8554,770.2406,770.2406,307.0
2021-12-29 15:30:00,803.47,803.47,803.34,803.34,250.0,771.9507,771.9507,771.8258,771.8258,250.0
2021-12-29 15:35:00,803.99,803.99,802.93,802.93,820.0,772.4503,772.4503,771.4319,771.4319,820.0
2021-12-29 15:40:00,803.42,804.0,803.04,803.93,1159.0,771.9027,772.4599,771.5376,772.3927,1159.0
2021-12-29 15:45:00,804.26,804.78,804.19,804.77,800.0,772.7097,773.2093,772.6425,773.1997,800.0
2021-12-29 15:50:00,804.87,805.24,804.21,804.5,4101.0,773.2958,773.6513,772.6617,772.9403,4101.0
2021-12-29 15:55:00,803.9,804.12,801.15,801.15,19058.0,772.3639,772.5752,769.7217,769.7217,19058.0
2021-12-30 09:30:00,803.69,804.24,802.48,803.6,11435.0,772.1621,772.6905,770.9996,772.0756,11435.0
2021-12-30 09:35:00,804.06,804.64,802.96,803.04,4237.0,772.5176,773.0748,771.4607,771.5376,4237.0
2021-12-30 09:40:00,802.84,802.84,800.41,800.41,5565.0,771.3454,771.3454,769.0108,769.0108,5565.0
2021-12-30 09:45:00,800.92,801.68,800.85,801.28,2209.0,769.5008,770.2309,769.4335,769.8466,2209.0
2021-12-30 09:50:00,800.48,801.18,799.92,801.0,2811.0,769.078,769.7506,768.54,769.5776,2811.0
2021-12-30 09:55:00,800.9,801.5,800.81,801.0,1768.0,769.4815,770.058,769.3951,769.5776,1768.0
2021-12-30 10:00:00,801.32,802.58,801.08,802.58,3671.0,769.8851,771.0956,769.6545,771.0956,3671.0
2021-12-30 10:05:00,802.01,802.74,801.76,802.07,3055.0,770.548,771.2494,770.3078,770.6056,3055.0
2021-12-30 10:10:00,801.36,802.56,801.36,802.24,1530.0,769.9235,771.0764,769.9235,770.769,1530.0
2021-12-30 10:15:00,802.5,802.5,801.44,801.44,2273.0,771.0188,771.0188,770.0004,770.0004,2273.0
2021-12-30 10:20:00,801.68,801.68,800.8,800.8,647.0,770.2309,770.2309,769.3855,769.3855,647.0
2021-12-30 10:25:00,800.43,801.36,800.1,800.59,1350.0,769.03,769.9235,768.7129,769.1837,1350.0
2021-12-30 10:30:00,801.0,801.08,800.56,800.79,1200.0,769.5776,769.6545,769.1549,769.3759,1200.0
2021-12-30 10:35:00,801.5,802.2,801.49,802.2,1372.0,770.058,770.7305,770.0484,770.7305,1372.0
2021-12-30 10:40:00,802.07,802.32,801.84,802.26,2287.0,770.6056,770.8458,770.3847,770.7882,2287.0
2021-12-30 10:45:00,802.55,802.55,802.0,802.0,400.0,771.0668,771.0668,770.5384,770.5384,400.0
2021-12-30 10:50:00,801.89,803.28,801.89,803.28,1098.0,770.4327,771.7682,770.4327,771.7682,1098.0
2021-12-30 10:55:00,803.56,803.84,802.71,802.72,2024.0,772.0372,772.3062,771.2205,771.2301,2024.0
2021-12-30 11:00:00,803.28,803.28,802.49,802.9,1150.0,771.7682,771.7682,771.0092,771.4031,1150.0
2021-12-30 11:05:00,802.91,803.15,802.57,802.96,950.0,771.4127,771.6433,771.086,771.4607,950.0
2021-12-30 11:10:00,802.4,802.8,802.4,802.55,1850.0,770.9227,771.307,770.9227,771.0668,1850.0
2021-12-30 11:15:00,802.72,803.69,802.72,803.04,2199.0,771.2301,772.1621,771.2301,771.5376,2199.0
2021-12-30 11:20:00,802.87,803.76,802.87,803.2,825.0,771.3743,772.2293,771.3743,771.6913,825.0
2021-12-30 11:25:00,803.44,804.1,803.43,803.6,2026.0,771.9219,772.556,771.9123,772.0756,2026.0
2021-12-30 11:30:00,803.29,805.76,802.96,804.96,22981.0,771.7778,774.1509,771.4607,773.3823,22981.0
2021-12-30 11:35:00,804.73,806.35,804.67,806.35,3800.0,773.1613,774.7177,773.1036,774.7177,3800.0
2021-12-30 11:40:00,806.77,808.29,804.65,805.45,4643.0,775.1213,776.5816,773.0844,773.8531,4643.0
2021-12-30 11:45:00,805.43,806.0,804.82,805.49,1400.0,773.8338,774.3815,773.2478,773.8915,1400.0
2021-12-30 11:50:00,805.76,805.77,805.76,805.76,100.0,774.1509,774.1605,774.1509,774.1509,100.0
2021-12-30 11:55:00,805.84,805.85,805.84,805.84,150.0,774.2278,774.2374,774.2278,774.2278,150.0
2021-12-30 12:00:00,805.94,806.88,805.94,806.88,1200.0,774.3238,775.227,774.3238,775.227,1200.0
2021-12-30 12:05:00,806.99,807.0,806.99,806.99,147.0,775.3326,775.3422,775.3326,775.3326,147.0
2021-12-30 12:10:00,806.5,807.1,806.49,806.89,1089.0,774.8619,775.4383,774.8523,775.2366,1089.0
2021-12-30 12:15:00,806.84,806.84,806.6,806.6,200.0,775.1885,775.1885,774.9579,774.9579,200.0
2021-12-30 12:20:00,806.47,806.7,806.21,806.69,315.0,774.833,775.054,774.5832,775.0444,315.0
2021-12-30 12:25:00,806.69,806.76,806.68,806.68,335.0,775.0444,775.1117,775.0348,775.0348,335.0
2021-12-30 12:30:00,806.66,807.4,806.66,807.0,1111.0,775.0156,775.7266,775.0156,775.3422,1111.0
2021-12-30 12:35:00,806.98,807.84,806.97,807.84,525.0,775.323,776.1493,775.3134,776.1493,525.0
2021-12-30 12:40:00,807.88,808.07,807.88,807.97,1193.0,776.1877,776.3703,776.1877,776.2742,1193.0
2021-12-30 12:45:00,807.97,807.97,807.97,807.97,0.0,776.2742,776.2742,776.2742,776.2742,0.0
2021-12-30 12:50:00,806.74,806.74,806.74,806.74,100.0,775.0924,775.0924,775.0924,775.0924,100.0
2021-12-30 12:55:00,806.76,806.99,806.63,806.63,1456.0,775.1117,775.3326,774.9868,774.9868,1456.0
2021-12-30 13:00:00,806.67,806.67,805.8,805.8,725.0,775.0252,775.0252,774.1893,774.1893,725.0
2021-12-30 13:05:00,805.92,806.46,805.92,806.46,200.0,774.3046,774.8234,774.3046,774.8234,200.0
2021-12-30 13:10:00,805.86,805.93,805.86,805.93,300.0,774.247,774.3142,774.247,774.3142,300.0
2021-12-30 13:15:00,806.13,806.62,806.07,806.07,800.0,774.5064,774.9772,774.4487,774.4487,800.0
2021-12-30 13:20:00,806.38,806.45,806.16,806.25,780.0,774.7466,774.8138,774.5352,774.6217,780.0
2021-12-30 13:25:00,806.38,806.74,806.28,806.28,1102.0,774.7466,775.0924,774.6505,774.6505,1102.0
2021-12-30 13:30:00,806.49,807.21,806.36,807.21,720.0,774.8523,775.544,774.7274,775.544,720.0
2021-12-30 13:35:00,807.1,807.1,807.1,807.1,100.0,775.4383,775.4383,775.4383,775.4383,100.0
2021-12-30 13:40:00,806.73,807.4,806.61,807.01,1399.0,775.0828,775.7266,774.9675,775.3519,1399.0
2021-12-30 13:45:00,806.3,806.95,806.3,806.5,439.0,774.6697,775.2942,774.6697,774.8619,439.0
2021-12-30 13:50:00,806.44,806.44,806.4,806.4,300.0,774.8042,774.8042,774.7658,774.7658,300.0
2021-12-30 13:55:00,806.24,806.46,806.17,806.46,900.0,774.6121,774.8234,774.5448,774.8234,900.0
2021-12-30 14:00:00,806.15,806.15,805.11,805.11,1900.0,774.5256,774.5256,773.5264,773.5264,1900.0
2021-12-30 14:05:00,805.8,805.8,805.2,805.42,557.0,774.1893,774.1893,773.6129,773.8242,557.0
2021-12-30 14:10:00,805.81,806.31,805.81,806.03,800.0,774.1989,774.6793,774.1989,774.4103,800.0
2021-12-30 14:15:00,806.11,806.27,806.11,806.27,671.0,774.4872,774.6409,774.4872,774.6409,671.0
2021-12-30 14:20:00,806.0,806.23,805.84,805.84,300.0,774.3815,774.6025,774.2278,774.2278,300.0
2021-12-30 14:25:00,806.41,806.43,806.31,806.31,400.0,774.7754,774.7946,774.6793,774.6793,400.0
2021-12-30 14:30:00,806.4,806.91,806.26,806.26,772.0,774.7658,775.2558,774.6313,774.6313,772.0
2021-12-30 14:35:00,806.28,806.41,806.1,806.1,909.0,774.6505,774.7754,774.4776,774.4776,909.0
2021-12-30 14:40:00,806.21,806.47,806.19,806.39,1197.0,774.5832,774.833,774.564,774.7562,1197.0
2021-12-30 14:45:00,806.38,806.38,804.9,806.24,846.0,774.7466,774.7466,773.3246,774.6121,846.0
2021-12-30 14:50:00,805.5,805.51,805.5,805.5,100.0,773.9011,773.9107,773.9011,773.9011,100.0
2021-12-30 14:55:00,805.32,805.45,805.32,805.45,200.0,773.7282,773.8531,773.7282,773.8531,200.0
2021-12-30 15:00:00,805.25,805.25,804.67,804.93,800.0,773.6609,773.6609,773.1036,773.3534,800.0
2021-12-30 15:05:00,804.11,804.11,803.63,803.63,475.0,772.5656,772.5656,772.1044,772.1044,475.0
2021-12-30 15:10:00,803.65,803.65,802.86,803.3,3766.0,772.1237,772.1237,771.3647,771.7874,3766.0
2021-12-30 15:15:00,803.81,805.2,803.64,805.12,2699.0,772.2774,773.6129,772.1141,773.536,2699.0
2021-12-30 15:20:00,805.03,805.03,804.67,804.8,330.0,773.4495,773.4495,773.1036,773.2285,330.0
2021-12-30 15:25:00,803.71,804.28,803.71,804.2,972.0,772.1813,772.7289,772.1813,772.6521,972.0
2021-12-30 15:30:00,804.71,805.29,804.45,804.46,1315.0,773.1421,773.6993,772.8923,772.9019,1315.0
2021-12-30 15:35:00,804.64,804.82,804.45,804.61,1900.0,773.0748,773.2478,772.8923,773.046,1900.0
2021-12-30 15:40:00,804.54,804.54,803.64,803.87,2726.0,772.9787,772.9787,772.1141,772.335,2726.0
2021-12-30 15:45:00,803.33,804.49,802.9,804.11,3498.0,771.8162,772.9307,771.4031,772.5656,3498.0
2021-12-30 15:50:00,803.85,804.11,802.3,802.54,11563.0,772.3158,772.5656,770.8266,771.0572,11563.0
2021-12-30 15:55:00,803.16,803.19,800.0,800.22,26408.0,771.6529,771.6817,768.6168,768.8282,26408.0
2021-12-31 09:30:00,801.51,803.79,801.51,802.71,4145.0,770.0676,772.2582,770.0676,771.2205,4145.0
2021-12-31 09:35:00,801.97,803.85,801.96,803.85,1650.0,770.5096,772.3158,770.5,772.3158,1650.0
2021-12-31 09:40:00,804.68,805.28,804.15,805.13,2475.0,773.1133,773.6897,772.604,773.5456,2475.0
2021-12-31 09:45:00,803.14,804.85,801.01,801.01,700.0,771.6337,773.2766,769.5872,769.5872,700.0
2021-12-31 09:50:00,800.75,801.27,800.75,800.99,850.0,769.3374,769.837,769.3374,769.568,850.0
2021-12-31 09:55:00,801.68,802.87,799.31,800.72,1550.0,770.2309,771.3743,767.9539,769.3086,1550.0
2021-12-31 10:00:00,800.75,800.75,797.76,798.36,1200.0,769.3374,769.3374,766.4647,767.0412,1200.0
2021-12-31 10:05:00,797.92,800.98,797.92,799.72,1752.0,766.6184,769.5584,766.6184,768.3478,1752.0
2021-12-31 10:10:00,801.13,801.24,799.41,799.41,2850.0,769.7025,769.8082,768.05,768.05,2850.0
2021-12-31 10:15:00,799.63,801.0,799.63,800.78,2600.0,768.2614,769.5776,768.2614,769.3662,2600.0
2021-12-31 10:20:00,799.96,800.12,799.96,800.12,200.0,768.5784,768.7321,768.5784,768.7321,200.0
2021-12-31 10:25:00,800.12,800.12,800.12,800.12,0.0,768.7321,768.7321,768.7321,768.7321,0.0
2021-12-31 10:30:00,799.65,799.65,799.65,799.65,100.0,768.2806,768.2806,768.2806,768.2806,100.0
2021-12-31 10:35:00,797.57,797.59,797.5,797.58,1022.0,766.2822,766.3014,766.2149,766.2918,1022.0
2021-12-31 10:40:00,798.0,798.0,798.0,798.0,200.0,766.6953,766.6953,766.6953,766.6953,200.0
2021-12-31 10:45:00,799.54,799.69,798.84,799.69,329.0,768.1749,768.319,767.5024,768.319,329.0
2021-12-31 10:50:00,799.4,799.4,799.22,799.23,200.0,768.0404,768.0404,767.8674,767.8771,200.0
2021-12-31 10:55:00,800.34,800.34,800.06,800.06,200.0,768.9435,768.9435,768.6745,768.6745,200.0
2021-12-31 11:00:00,800.16,800.17,799.09,799.09,1100.0,768.7706,768.7802,767.7425,767.7425,1100.0
2021-12-31 11:05:00,799.09,799.09,799.09,799.09,0.0,767.7425,767.7425,767.7425,767.7425,0.0
2021-12-31 11:10:00,798.31,798.31,797.78,797.78,700.0,766.9931,766.9931,766.4839,766.4839,700.0
2021-12-31 11:15:00,799.0,799.0,799.0,799.0,100.0,767.6561,767.6561,767.6561,767.6561,100.0
2021-12-31 11:20:00,799.0,799.0,799.0,799.0,0.0,767.6561,767.6561,767.6561,767.6561,0.0
2021-12-31 11:25:00,798.9,800.55,798.9,800.55,1125.0,767.56,769.1453,767.56,769.1453,1125.0
2021-12-31 11:30:00,800.0,800.0,800.0,800.0,101.0,768.6168,768.6168,768.6168,768.6168,101.0
2021-12-31 11:35:00,800.79,800.79,800.43,800.43,300.0,769.3759,769.3759,769.03,769.03,300.0
2021-12-31 11:40:00,801.05,801.69,801.04,801.69,250.0,769.6257,770.2406,769.6161,770.2406,250.0
2021-12-31 11:45:00,801.88,801.88,800.06,800.06,900.0,770.4231,770.4231,768.6745,768.6745,900.0
2021-12-31 11:50:00,799.51,799.51,798.43,798.43,550.0,768.1461,768.1461,767.1084,767.1084,550.0
2021-12-31 11:55:00,799.41,799.41,799.4,799.41,200.0,768.05,768.05,768.0404,768.05,200.0
2021-12-31 12:00:00,798.15,799.58,798.15,799.58,400.0,766.8394,768.2133,766.8394,768.2133,400.0
2021-12-31 12:05:00,798.47,799.56,798.47,798.89,1323.0,767.1469,768.1941,767.1469,767.5504,1323.0
2021-12-31 12:10:00,798.66,799.6,798.64,798.8,500.0,767.3294,768.2325,767.3102,767.4639,500.0
2021-12-31 12:15:00,798.5,798.64,797.79,797.91,550.0,767.1757,767.3102,766.4935,766.6088,550.0
2021-12-31 12:20:00,797.87,798.17,797.09,798.17,633.0,766.5704,766.8586,765.821,766.8586,633.0
2021-12-31 12:25:00,798.17,798.17,798.17,798.17,0.0,766.8586,766.8586,766.8586,766.8586,0.0
2021-12-31 12:30:00,798.48,798.78,798.48,798.78,250.0,767.1565,767.4447,767.1565,767.4447,250.0
2021-12-31 12:35:00,799.05,799.4,799.05,799.4,200.0,767.7041,768.0404,767.7041,768.0404,200.0
2021-12-31 12:40:00,799.0,799.0,798.28,798.34,742.0,767.6561,767.6561,766.9643,767.022,742.0
2021-12-31 12:45:00,798.82,798.82,798.81,798.82,180.0,767.4831,767.4831,767.4735,767.4831,180.0
2021-12-31 12:50:00,798.08,798.08,798.07,798.08,154.0,766.7722,766.7722,766.7626,766.7722,154.0
2021-12-31 12:55:00,797.69,797.69,797.69,797.69,126.0,766.3975,766.3975,766.3975,766.3975,126.0
2021-12-31 13:00:00,798.04,798.52,798.04,798.08,300.0,766.7337,767.1949,766.7337,766.7722,300.0
2021-12-31 13:05:00,798.09,798.09,797.71,797.71,600.0,766.7818,766.7818,766.4167,766.4167,600.0
2021-12-31 13:10:00,797.81,798.4,797.71,798.4,1200.0,766.5128,767.0796,766.4167,767.0796,1200.0
2021-12-31 13:15:00,798.95,798.95,798.82,798.83,500.0,767.608,767.608,767.4831,767.4927,500.0
2021-12-31 13:20:00,798.83,798.83,798.83,798.83,0.0,767.4927,767.4927,767.4927,767.4927,0.0
2021-12-31 13:25:00,799.85,799.85,799.06,799.06,200.0,768.4727,768.4727,767.7137,767.7137,200.0
2021-12-31 13:30:00,798.98,799.36,798.8,799.36,1336.0,767.6369,768.002,767.4639,768.002,1336.0
2021-12-31 13:35:00,798.96,799.25,798.78,799.25,400.0,767.6176,767.8963,767.4447,767.8963,400.0
2021-12-31 13:40:00,799.45,799.45,799.45,799.45,100.0,768.0884,768.0884,768.0884,768.0884,100.0
2021-12-31 13:45:00,798.86,799.26,797.96,798.0,2519.0,767.5216,767.9059,766.6569,766.6953,2519.0
2021-12-31 13:50:00,798.13,798.52,798.12,798.51,512.0,766.8202,767.1949,766.8106,767.1853,512.0
2021-12-31 13:55:00,798.8,799.46,798.71,799.45,300.0,767.4639,768.098,767.3775,768.0884,300.0
2021-12-31 14:00:00,799.45,799.45,799.45,799.45,0.0,768.0884,768.0884,768.0884,768.0884,0.0
2021-12-31 14:05:00,799.72,800.0,799.72,800.0,400.0,768.3478,768.6168,768.3478,768.6168,400.0
2021-12-31 14:10:00,799.1,799.1,799.1,799.1,200.0,767.7522,767.7522,767.7522,767.7522,200.0
2021-12-31 14:15:00,798.64,798.96,798.41,798.96,324.0,767.3102,767.6176,767.0892,767.6176,324.0
2021-12-31 14:20:00,798.79,798.79,798.78,798.79,182.0,767.4543,767.4543,767.4447,767.4543,182.0
2021-12-31 14:25:00,798.62,798.62,798.27,798.27,200.0,767.291,767.291,766.9547,766.9547,200.0
2021-12-31 14:30:00,798.5,799.84,798.5,798.61,1325.0,767.1757,768.4631,767.1757,767.2814,1325.0
2021-12-31 14:35:00,798.3,799.01,798.3,799.01,449.0,766.9835,767.6657,766.9835,767.6657,449.0
2021-12-31 14:40:00,798.82,799.03,798.82,799.02,288.0,767.4831,767.6849,767.4831,767.6753,288.0
2021-12-31 14:45:00,798.55,798.57,798.0,798.0,581.0,767.2237,767.2429,766.6953,766.6953,581.0
2021-12-31 14:50:00,798.0,798.0,798.0,798.0,0.0,766.6953,766.6953,766.6953,766.6953,0.0
2021-12-31 14:55:00,798.98,798.98,797.93,797.93,505.0,767.6369,767.6369,766.6281,766.6281,505.0
2021-12-31 15:00:00,798.92,800.0,798.87,799.87,2744.0,767.5792,768.6168,767.5312,768.4919,2744.0
2021-12-31 15:05:00,799.34,799.36,799.34,799.36,200.0,767.9827,768.002,767.9827,768.002,200.0
2021-12-31 15:10:00,799.69,800.0,799.69,799.75,400.0,768.319,768.6168,768.319,768.3767,400.0
2021-12-31 15:15:00,799.52,799.75,799.52,799.73,300.0,768.1557,768.3767,768.1557,768.3574,300.0
2021-12-31 15:20:00,799.43,799.43,798.76,799.15,320.0,768.0692,768.0692,767.4255,767.8002,320.0
2021-12-31 15:25:00,799.08,799.16,798.55,798.55,1900.0,767.7329,767.8098,767.2237,767.2237,1900.0
2021-12-31 15:30:00,798.97,799.19,798.5,798.5,1000.0,767.6273,767.8386,767.1757,767.1757,1000.0
2021-12-31 15:35:00,798.73,798.73,797.72,797.72,830.0,767.3967,767.3967,766.4263,766.4263,830.0
2021-12-31 15:40:00,798.54,799.91,798.54,799.17,2505.0,767.2141,768.5304,767.2141,767.8194,2505.0
2021-12-31 15:45:00,799.89,799.89,798.89,799.37,3509.0,768.5112,768.5112,767.5504,768.0116,3509.0
2021-12-31 15:50:00,798.89,799.11,796.8,796.8,4061.0,767.5504,767.7618,765.5424,765.5424,4061.0
2021-12-31 15:55:00,797.45,797.64,795.88,796.15,7287.0,766.1669,766.3494,764.6585,764.9179,7287.0
2022-01-03 09:30:00,796.42,798.8,794.56,798.01,18009.0,765.1773,767.4639,763.3903,766.7049,18009.0
2022-01-03 09:35:00,798.16,799.36,796.25,797.59,8508.0,766.849,768.002,765.014,766.3014,8508.0
2022-01-03 09:40:00,797.99,798.34,793.2,793.52,6584.0,766.6857,767.022,762.0836,762.3911,6584.0
2022-01-03 09:45:00,793.59,793.66,786.83,787.23,7816.0,762.4583,762.5256,755.9635,756.3478,7816.0
2022-01-03 09:50:00,787.53,787.88,784.96,786.43,8112.0,756.636,756.9723,754.1669,755.5792,8112.0
2022-01-03 09:55:00,786.0,788.78,785.84,787.46,6617.0,755.1661,757.837,755.0123,756.5688,6617.0
2022-01-03 10:00:00,788.08,792.66,788.08,792.66,7273.0,757.1645,761.5648,757.1645,761.5648,7273.0
2022-01-03 10:05:00,792.67,794.09,791.29,794.09,4869.0,761.5744,762.9387,760.2485,762.9387,4869.0
2022-01-03 10:10:00,794.8,796.83,792.88,796.55,5722.0,763.6208,765.5712,761.7762,765.3022,5722.0
2022-01-03 10:15:00,796.37,797.4,795.83,795.97,2862.0,765.1292,766.1188,764.6104,764.7449,2862.0
2022-01-03 10:20:00,795.92,796.96,794.22,796.96,4084.0,764.6969,765.6961,763.0636,765.6961,4084.0
2022-01-03 10:25:00,796.96,798.16,796.65,797.36,4751.0,765.6961,766.849,765.3983,766.0804,4751.0
2022-01-03 10:30:00,797.05,797.1,795.47,796.55,4250.0,765.7826,765.8306,764.2646,765.3022,4250.0
2022-01-03 10:35:00,796.94,797.12,794.83,795.37,3904.0,765.6769,765.8498,763.6497,764.1685,3904.0
2022-01-03 10:40:00,795.2,797.16,794.88,795.85,3410.0,764.0051,765.8883,763.6977,764.6296,3410.0
2022-01-03 10:45:00,795.76,796.64,795.06,795.5,3589.0,764.5432,765.3887,763.8706,764.2934,3589.0
2022-01-03 10:50:00,795.59,795.59,794.6,795.08,2311.0,764.3798,764.3798,763.4287,763.8899,2311.0
2022-01-03 10:55:00,795.04,796.15,794.79,796.15,2050.0,763.8514,764.9179,763.6112,764.9179,2050.0
2022-01-03 11:00:00,796.12,796.12,794.63,794.63,1132.0,764.8891,764.8891,763.4575,763.4575,1132.0
2022-01-03 11:05:00,794.4,794.92,793.47,793.47,2124.0,763.2365,763.7361,762.343,762.343,2124.0
2022-01-03 11:10:00,792.88,793.2,790.64,791.14,3805.0,761.7762,762.0836,759.624,760.1044,3805.0
2022-01-03 11:15:00,791.2,792.56,790.86,792.56,2624.0,760.1621,761.4687,759.8354,761.4687,2624.0
2022-01-03 11:20:00,792.25,793.28,792.25,792.62,2095.0,761.1709,762.1605,761.1709,761.5264,2095.0
2022-01-03 11:25:00,792.8,793.63,792.33,793.62,1325.0,761.6993,762.4967,761.2477,762.4871,1325.0
2022-01-03 11:30:00,793.88,794.36,792.61,792.98,18895.0,762.7369,763.1981,761.5168,761.8722,18895.0
2022-01-03 11:35:00,793.07,793.36,791.83,792.04,4585.0,761.9587,762.2373,760.7673,760.9691,4585.0
2022-01-03 11:40:00,792.38,794.96,791.86,794.96,2240.0,761.2958,763.7746,760.7962,763.7746,2240.0
2022-01-03 11:45:00,794.31,795.84,794.05,795.56,2400.0,763.1501,764.62,762.9003,764.351,2400.0
2022-01-03 11:50:00,795.56,795.56,795.56,795.56,0.0,764.351,764.351,764.351,764.351,0.0
2022-01-03 11:55:00,793.73,794.06,792.92,792.92,2915.0,762.5928,762.9099,761.8146,761.8146,2915.0
2022-01-03 12:00:00,791.64,792.67,791.02,792.67,2100.0,760.5848,761.5744,759.9891,761.5744,2100.0
2022-01-03 12:05:00,792.95,792.95,791.74,792.14,2109.0,761.8434,761.8434,760.6809,761.0652,2109.0
2022-01-03 12:10:00,791.74,792.15,791.42,791.45,2000.0,760.6809,761.0748,760.3734,760.4023,2000.0
2022-01-03 12:15:00,791.46,792.81,791.42,792.2,1985.0,760.4119,761.7089,760.3734,761.1228,1985.0
2022-01-03 12:20:00,792.19,793.1,792.19,792.56,2165.0,761.1132,761.9875,761.1132,761.4687,2165.0
2022-01-03 12:25:00,792.56,792.75,792.36,792.67,1624.0,761.4687,761.6513,761.2766,761.5744,1624.0
2022-01-03 12:30:00,792.49,792.88,791.9,792.34,1300.0,761.4015,761.7762,760.8346,761.2573,1300.0
2022-01-03 12:35:00,792.72,792.8,792.15,792.19,400.0,761.6224,761.6993,761.0748,761.1132,400.0
2022-01-03 12:40:00,792.54,792.86,792.15,792.64,2087.0,761.4495,761.7569,761.0748,761.5456,2087.0
2022-01-03 12:45:00,792.92,793.65,792.78,793.65,2019.0,761.8146,762.516,761.6801,762.516,2019.0
2022-01-03 12:50:00,793.66,793.97,792.83,792.84,1100.0,762.5256,762.8234,761.7281,761.7377,1100.0
2022-01-03 12:55:00,793.16,793.2,792.36,792.76,1100.0,762.0452,762.0836,761.2766,761.6609,1100.0
2022-01-03 13:00:00,792.76,792.76,792.55,792.61,1069.0,761.6609,761.6609,761.4591,761.5168,1069.0
2022-01-03 13:05:00,793.04,793.04,791.97,791.97,1343.0,761.9299,761.9299,760.9019,760.9019,1343.0
2022-01-03 13:10:00,791.05,793.07,791.05,793.07,2256.0,760.0179,761.9587,760.0179,761.9587,2256.0
2022-01-03 13:15:00,792.85,793.55,792.7,792.7,800.0,761.7473,762.4199,761.6032,761.6032,800.0
2022-01-03 13:20:00,792.42,792.96,792.25,792.25,700.0,761.3342,761.853,761.1709,761.1709,700.0
2022-01-03 13:25:00,792.32,792.85,792.23,792.83,1400.0,761.2381,761.7473,761.1517,761.7281,1400.0
2022-01-03 13:30:00,792.81,793.0,792.53,792.72,1700.0,761.7089,761.8915,761.4399,761.6224,1700.0
2022-01-03 13:35:00,792.54,792.54,791.44,791.66,1700.0,761.4495,761.4495,760.3926,760.604,1700.0
2022-01-03 13:40:00,791.87,793.03,791.87,793.02,1955.0,760.8058,761.9203,760.8058,761.9107,1955.0
2022-01-03 13:45:00,792.95,793.17,792.14,792.56,1721.0,761.8434,762.0548,761.0652,761.4687,1721.0
2022-01-03 13:50:00,792.4,793.88,792.4,793.57,2367.0,761.315,762.7369,761.315,762.4391,2367.0
2022-01-03 13:55:00,793.64,793.66,793.18,793.18,300.0,762.5063,762.5256,762.0644,762.0644,300.0
2022-01-03 14:00:00,792.92,794.25,792.92,794.25,3631.0,761.8146,763.0924,761.8146,763.0924,3631.0
2022-01-03 14:05:00,794.25,794.36,794.2,794.21,800.0,763.0924,763.1981,763.0444,763.054,800.0
2022-01-03 14:10:00,793.67,794.27,793.67,794.26,405.0,762.5352,763.1116,762.5352,763.102,405.0
2022-01-03 14:15:00,794.3,795.44,794.01,795.44,1479.0,763.1405,764.2357,762.8618,764.2357,1479.0
2022-01-03 14:20:00,795.36,795.36,794.46,795.25,1060.0,764.1589,764.1589,763.2942,764.0532,1060.0
2022-01-03 14:25:00,795.28,796.52,795.28,795.99,1342.0,764.082,765.2734,764.082,764.7642,1342.0
2022-01-03 14:30:00,795.84,796.03,795.5,795.89,1059.0,764.62,764.8026,764.2934,764.6681,1059.0
2022-01-03 14:35:00,795.7,795.7,795.1,795.52,2025.0,764.4855,764.4855,763.9091,764.3126,2025.0
2022-01-03 14:40:00,795.45,796.53,795.19,795.98,2742.0,764.2453,765.283,763.9955,764.7545,2742.0
2022-01-03 14:45:00,796.1,797.78,796.1,797.46,2067.0,764.8698,766.4839,764.8698,766.1765,2067.0
2022-01-03 14:50:00,797.6,797.63,796.82,797.25,3278.0,766.311,766.3398,765.5616,765.9747,3278.0
2022-01-03 14:55:00,797.08,797.25,795.96,796.76,1000.0,765.8114,765.9747,764.7353,765.504,1000.0
2022-01-03 15:00:00,796.09,796.66,795.92,796.66,1636.0,764.8602,765.4079,764.6969,765.4079,1636.0
2022-01-03 15:05:00,796.72,797.07,796.38,797.07,1347.0,765.4655,765.8018,765.1389,765.8018,1347.0
2022-01-03 15:10:00,796.7,797.02,796.25,796.39,1022.0,765.4463,765.7538,765.014,765.1485,1022.0
2022-01-03 15:15:00,796.98,797.34,796.17,796.5,1033.0,765.7153,766.0612,764.9371,765.2541,1033.0
2022-01-03 15:20:00,796.77,797.15,796.19,796.19,2500.0,765.5136,765.8787,764.9563,764.9563,2500.0
2022-01-03 15:25:00,795.63,796.86,795.63,795.77,1271.0,764.4183,765.6,764.4183,764.5528,1271.0
2022-01-03 15:30:00,796.15,796.87,796.08,796.71,2399.0,764.9179,765.6096,764.8506,765.4559,2399.0
2022-01-03 15:35:00,796.51,797.05,796.51,796.98,1200.0,765.2638,765.7826,765.2638,765.7153,1200.0
2022-01-03 15:40:00,796.98,797.6,795.59,795.59,2550.0,765.7153,766.311,764.3798,764.3798,2550.0
2022-01-03 15:45:00,796.42,796.81,795.47,796.31,4826.0,765.1773,765.552,764.2646,765.0716,4826.0
2022-01-03 15:50:00,796.45,797.49,795.6,797.49,9302.0,765.2061,766.2053,764.3895,766.2053,9302.0
2022-01-03 15:55:00,796.61,797.51,795.04,797.49,16987.0,765.3598,766.2245,763.8514,766.2053,16987.0
2022-01-04 09:30:00,793.63,793.63,788.05,789.35,28790.0,762.4967,762.4967,757.1356,758.3846,28790.0
2022-01-04 09:35:00,789.04,789.51,785.2,787.73,18292.0,758.0868,758.5384,754.3974,756.8282,18292.0
2022-01-04 09:40:00,787.87,788.11,785.6,786.72,17126.0,756.9627,757.1933,754.7817,755.8578,17126.0
2022-01-04 09:45:00,786.11,788.0,785.3,787.72,10464.0,755.2717,757.0876,754.4935,756.8186,10464.0
2022-01-04 09:50:00,786.88,787.81,785.85,787.81,6943.0,756.0115,756.905,755.0219,756.905,6943.0
2022-01-04 09:55:00,788.17,789.49,786.94,787.68,8578.0,757.2509,758.5191,756.0692,756.7801,8578.0
2022-01-04 10:00:00,787.91,788.18,781.04,781.28,17678.0,757.0011,757.2605,750.4006,750.6312,17678.0
2022-01-04 10:05:00,781.56,781.97,779.12,780.12,8044.0,750.9002,751.2941,748.5559,749.5167,8044.0
2022-01-04 10:10:00,780.08,780.57,778.37,779.05,8086.0,749.4783,749.9491,747.8354,748.4887,8086.0
2022-01-04 10:15:00,778.39,778.72,775.55,776.19,9641.0,747.8546,748.1716,745.126,745.7409,9641.0
2022-01-04 10:20:00,776.72,778.72,776.72,778.29,6569.0,746.2501,748.1716,746.2501,747.7585,6569.0
2022-01-04 10:25:00,777.0,778.88,776.72,778.09,4211.0,746.5191,748.3254,746.2501,747.5664,4211.0
2022-01-04 10:30:00,778.05,778.05,772.82,773.31,8416.0,747.5279,747.5279,742.5031,742.9739,8416.0
2022-01-04 10:35:00,773.61,774.16,768.68,768.89,3525.0,743.2621,743.7905,738.5255,738.7273,3525.0
2022-01-04 10:40:00,768.1,769.44,766.56,766.56,2333.0,737.9683,739.2557,736.4887,736.4887,2333.0
2022-01-04 10:45:00,766.63,770.04,766.0,768.78,13434.0,736.5559,739.8321,735.9506,738.6216,13434.0
2022-01-04 10:50:00,768.01,768.5,765.62,765.92,3723.0,737.8818,738.3526,735.5855,735.8738,3723.0
2022-01-04 10:55:00,765.13,765.98,763.48,764.74,7458.0,735.1148,735.9314,733.5295,734.7401,7458.0
2022-01-04 11:00:00,764.54,764.58,763.29,763.49,8203.0,734.5479,734.5863,733.3469,733.5391,8203.0
2022-01-04 11:05:00,763.85,765.02,763.47,765.02,6944.0,733.885,735.0091,733.5199,735.0091,6944.0
2022-01-04 11:10:00,764.94,767.78,763.37,767.67,7304.0,734.9322,737.6608,733.4238,737.5551,7304.0
2022-01-04 11:15:00,767.47,770.0,767.05,770.0,5475.0,737.363,739.7937,736.9594,739.7937,5475.0
2022-01-04 11:20:00,769.9,770.07,768.14,769.28,8551.0,739.6976,739.861,738.0067,739.102,8551.0
2022-01-04 11:25:00,769.13,769.31,767.28,769.11,2242.0,738.9578,739.1308,737.1804,738.9386,2242.0
2022-01-04 11:30:00,769.08,769.34,768.05,769.33,12411.0,738.9098,739.1596,737.9202,739.15,12411.0
2022-01-04 11:35:00,769.25,770.99,769.2,770.18,4859.0,739.0731,740.7449,739.0251,739.9667,4859.0
2022-01-04 11:40:00,770.5,770.66,769.59,770.5,1413.0,740.2741,740.4278,739.3998,740.2741,1413.0
2022-01-04 11:45:00,770.12,771.14,770.12,770.59,978.0,739.909,740.889,739.909,740.3606,978.0
2022-01-04 11:50:00,770.57,770.77,769.47,770.37,1730.0,740.3414,740.5335,739.2845,740.1492,1730.0
2022-01-04 11:55:00,770.53,770.91,769.1,769.35,3160.0,740.3029,740.668,738.929,739.1692,3160.0
2022-01-04 12:00:00,769.36,770.05,768.24,768.24,1335.0,739.1788,739.8418,738.1028,738.1028,1335.0
2022-01-04 12:05:00,768.24,768.9,767.5,768.58,2650.0,738.1028,738.7369,737.3918,738.4294,2650.0
2022-01-04 12:10:00,768.75,770.0,768.75,769.76,2569.0,738.5928,739.7937,738.5928,739.5631,2569.0
2022-01-04 12:15:00,770.76,771.55,770.7,771.24,500.0,740.5239,741.2829,740.4663,740.9851,500.0
2022-01-04 12:20:00,771.1,771.55,770.82,771.01,1737.0,740.8506,741.2829,740.5815,740.7641,1737.0
2022-01-04 12:25:00,770.26,770.93,770.21,770.22,600.0,740.0435,740.6872,739.9955,740.0051,600.0
2022-01-04 12:30:00,770.13,770.25,769.35,770.2,1075.0,739.9186,740.0339,739.1692,739.9859,1075.0
2022-01-04 12:35:00,770.27,770.8,770.27,770.59,1361.0,740.0531,740.5623,740.0531,740.3606,1361.0
2022-01-04 12:40:00,769.78,770.33,769.78,769.86,600.0,739.5823,740.1108,739.5823,739.6592,600.0
2022-01-04 12:45:00,770.13,771.04,770.11,770.11,997.0,739.9186,740.7929,739.8994,739.8994,997.0
2022-01-04 12:50:00,770.51,770.52,769.65,770.1,1111.0,740.2837,740.2933,739.4574,739.8898,1111.0
2022-01-04 12:55:00,769.0,769.16,768.65,768.74,1900.0,738.8329,738.9867,738.4967,738.5831,1900.0
2022-01-04 13:00:00,768.82,770.2,768.7,770.2,2225.0,738.66,739.9859,738.5447,739.9859,2225.0
2022-01-04 13:05:00,770.55,772.6,770.55,771.53,1000.0,740.3221,742.2917,740.3221,741.2637,1000.0
2022-01-04 13:10:00,771.21,772.1,771.21,771.97,500.0,740.9562,741.8113,740.9562,741.6864,500.0
2022-01-04 13:15:00,771.64,771.68,771.59,771.59,1595.0,741.3694,741.4078,741.3213,741.3213,1595.0
2022-01-04 13:20:00,771.56,771.98,771.41,771.71,1335.0,741.2925,741.696,741.1484,741.4366,1335.0
2022-01-04 13:25:00,771.9,773.71,771.9,773.7,2211.0,741.6192,743.3582,741.6192,743.3486,2211.0
2022-01-04 13:30:00,771.8,772.52,771.66,772.51,700.0,741.5231,742.2149,741.3886,742.2053,700.0
2022-01-04 13:35:00,771.28,772.35,771.28,772.12,1444.0,741.0235,742.0515,741.0235,741.8306,1444.0
2022-01-04 13:40:00,771.78,772.85,771.74,772.81,1198.0,741.5039,742.5319,741.4655,742.4935,1198.0
2022-01-04 13:45:00,772.72,772.72,771.99,772.17,1556.0,742.407,742.407,741.7057,741.8786,1556.0
2022-01-04 13:50:00,771.88,772.44,770.63,770.63,4918.0,741.6,742.138,740.399,740.399,4918.0
2022-01-04 13:55:00,771.11,771.45,770.02,770.78,3992.0,740.8602,741.1868,739.8129,740.5431,3992.0
2022-01-04 14:00:00,770.0,771.35,770.0,771.17,4483.0,739.7937,741.0908,739.7937,740.9178,4483.0
2022-01-04 14:05:00,771.35,771.54,770.25,770.47,1804.0,741.0908,741.2733,740.0339,740.2453,1804.0
2022-01-04 14:10:00,770.41,771.91,769.7,771.91,2900.0,740.1876,741.6288,739.5055,741.6288,2900.0
2022-01-04 14:15:00,771.8,772.2,771.33,772.07,4788.0,741.5231,741.9074,741.0715,741.7825,4788.0
2022-01-04 14:20:00,772.49,772.59,771.34,771.34,1643.0,742.186,742.2821,741.0811,741.0811,1643.0
2022-01-04 14:25:00,771.76,771.76,771.17,771.18,1260.0,741.4847,741.4847,740.9178,740.9274,1260.0
2022-01-04 14:30:00,771.26,773.03,771.26,771.26,2171.0,741.0043,742.7049,741.0043,741.0043,2171.0
2022-01-04 14:35:00,770.93,771.81,770.52,771.17,2941.0,740.6872,741.5327,740.2933,740.9178,2941.0
2022-01-04 14:40:00,771.21,773.31,771.18,773.31,2951.0,740.9562,742.9739,740.9274,742.9739,2951.0
2022-01-04 14:45:00,773.71,773.72,772.88,773.09,1800.0,743.3582,743.3678,742.5607,742.7625,1800.0
2022-01-04 14:50:00,773.25,775.44,773.25,775.43,4802.0,742.9162,745.0203,742.9162,745.0107,4802.0
2022-01-04 14:55:00,775.98,775.99,775.41,775.49,818.0,745.5391,745.5487,744.9915,745.0683,818.0
2022-01-04 15:00:00,775.42,776.43,775.26,776.18,1701.0,745.0011,745.9715,744.8474,745.7313,1701.0
2022-01-04 15:05:00,776.29,777.21,776.11,776.67,2217.0,745.837,746.7209,745.664,746.2021,2217.0
2022-01-04 15:10:00,776.9,777.48,776.72,777.48,880.0,746.423,746.9803,746.2501,746.9803,880.0
2022-01-04 15:15:00,777.53,777.93,777.12,777.71,1971.0,747.0283,747.4126,746.6344,747.2013,1971.0
2022-01-04 15:20:00,778.18,778.99,778.14,778.36,1625.0,747.6528,748.431,747.6144,747.8258,1625.0
2022-01-04 15:25:00,778.02,778.02,777.5,777.83,1041.0,747.4991,747.4991,746.9995,747.3166,1041.0
2022-01-04 15:30:00,777.38,779.13,776.8,778.21,4284.0,746.8842,748.5656,746.327,747.6816,4284.0
2022-01-04 15:35:00,778.36,779.45,777.96,779.4,2213.0,747.8258,748.873,747.4415,748.825,2213.0
2022-01-04 15:40:00,779.04,779.59,778.77,778.84,1725.0,748.4791,749.0075,748.2197,748.2869,1725.0
2022-01-04 15:45:00,778.84,780.09,778.84,780.09,3486.0,748.2869,749.4879,748.2869,749.4879,3486.0
2022-01-04 15:50:00,779.82,781.53,779.74,781.13,9715.0,749.2285,750.8714,749.1516,750.4871,9715.0
2022-01-04 15:55:00,781.06,781.39,778.64,778.64,18206.0,750.4198,750.7369,748.0948,748.0948,18206.0
2022-01-05 09:30:00,765.36,765.91,760.27,760.57,41466.0,735.3357,735.8642,730.4454,730.7336,41466.0
2022-01-05 09:35:00,760.08,762.96,759.08,761.95,18586.0,730.2629,733.0299,729.3021,732.0595,18586.0
2022-01-05 09:40:00,762.66,764.54,761.55,763.66,7649.0,732.7417,734.5479,731.6752,733.7024,7649.0
2022-01-05 09:45:00,762.98,763.86,761.31,761.84,9430.0,733.0491,733.8946,731.4446,731.9538,9430.0
2022-01-05 09:50:00,761.8,764.22,761.41,762.89,11362.0,731.9154,734.2405,731.5407,732.9626,11362.0
2022-01-05 09:55:00,763.12,764.16,762.5,762.8,4768.0,733.1836,734.1828,732.5879,732.8762,4768.0
2022-01-05 10:00:00,762.8,765.68,762.79,764.44,12583.0,732.8762,735.6432,732.8666,734.4518,12583.0
2022-01-05 10:05:00,764.88,766.16,764.56,765.01,2971.0,734.8746,736.1044,734.5671,734.9995,2971.0
2022-01-05 10:10:00,764.43,765.6,764.12,764.73,7868.0,734.4422,735.5663,734.1444,734.7305,7868.0
2022-01-05 10:15:00,764.88,765.0,763.0,763.11,5903.0,734.8746,734.9899,733.0683,733.174,5903.0
2022-01-05 10:20:00,763.3,763.52,762.88,762.96,2450.0,733.3566,733.5679,732.953,733.0299,2450.0
2022-01-05 10:25:00,763.76,764.69,763.18,763.24,3477.0,733.7985,734.692,733.2413,733.2989,3477.0
2022-01-05 10:30:00,762.82,762.88,758.29,758.63,7974.0,732.8954,732.953,728.5431,728.8697,7974.0
2022-01-05 10:35:00,759.31,761.2,758.73,759.36,3460.0,729.5231,731.3389,728.9658,729.5711,3460.0
2022-01-05 10:40:00,759.8,760.93,759.68,760.88,2715.0,729.9939,731.0795,729.8786,731.0315,2715.0
2022-01-05 10:45:00,761.59,761.6,760.23,760.23,5650.0,731.7136,731.7232,730.407,730.407,5650.0
2022-01-05 10:50:00,760.32,761.2,759.7,761.12,2371.0,730.4935,731.3389,729.8978,731.2621,2371.0
2022-01-05 10:55:00,761.36,762.11,760.96,761.32,11536.0,731.4927,732.2132,731.1083,731.4542,11536.0
2022-01-05 11:00:00,761.23,762.62,761.17,761.73,9438.0,731.3678,732.7032,731.3101,731.8481,9438.0
2022-01-05 11:05:00,761.79,762.87,761.14,761.8,7821.0,731.9058,732.9434,731.2813,731.9154,7821.0
2022-01-05 11:10:00,761.94,762.35,760.88,762.35,4704.0,732.0499,732.4438,731.0315,732.4438,4704.0
2022-01-05 11:15:00,762.23,762.43,760.78,760.83,5048.0,732.3285,732.5207,730.9354,730.9834,5048.0
2022-01-05 11:20:00,761.0,761.28,760.16,760.33,3253.0,731.1468,731.4158,730.3397,730.5031,3253.0
2022-01-05 11:25:00,760.44,760.8,759.6,760.5,3752.0,730.6087,730.9546,729.8017,730.6664,3752.0
2022-01-05 11:30:00,760.51,761.04,759.0,759.63,25034.0,730.676,731.1852,729.2252,729.8305,25034.0
2022-01-05 11:35:00,759.84,760.8,758.88,760.8,7972.0,730.0323,730.9546,729.1099,730.9546,7972.0
2022-01-05 11:40:00,760.67,762.04,760.67,761.95,2229.0,730.8297,732.146,730.8297,732.0595,2229.0
2022-01-05 11:45:00,761.28,761.98,761.27,761.98,800.0,731.4158,732.0883,731.4062,732.0883,800.0
2022-01-05 11:50:00,762.76,763.54,761.99,763.3,1844.0,732.8377,733.5871,732.0979,733.3566,1844.0
2022-01-05 11:55:00,763.21,764.55,762.12,764.55,1400.0,733.2701,734.5575,732.2228,734.5575,1400.0
2022-01-05 12:00:00,763.41,766.54,763.41,763.82,5193.0,733.4622,736.4694,733.4622,733.8562,5193.0
2022-01-05 12:05:00,764.2,765.47,763.28,763.28,1713.0,734.2212,735.4414,733.3373,733.3373,1713.0
2022-01-05 12:10:00,763.04,764.0,762.85,763.98,1068.0,733.1068,734.0291,732.9242,734.0099,1068.0
2022-01-05 12:15:00,763.46,765.0,763.46,764.0,1100.0,733.5103,734.9899,733.5103,734.0291,1100.0
2022-01-05 12:20:00,763.92,766.5,763.92,766.0,1400.0,733.9522,736.431,733.9522,735.9506,1400.0
2022-01-05 12:25:00,765.79,766.24,765.29,765.35,2644.0,735.7489,736.1812,735.2685,735.3261,2644.0
2022-01-05 12:30:00,763.76,764.11,762.66,763.17,802.0,733.7985,734.1348,732.7417,733.2317,802.0
2022-01-05 12:35:00,762.79,763.09,761.22,761.95,10808.0,732.8666,733.1548,731.3581,732.0595,10808.0
2022-01-05 12:40:00,762.3,763.18,760.2,761.12,7833.0,732.3958,733.2413,730.3782,731.2621,7833.0
2022-01-05 12:45:00,760.24,762.27,760.24,760.63,10988.0,730.4166,732.367,730.4166,730.7913,10988.0
2022-01-05 12:50:00,761.28,762.06,760.0,762.06,1839.0,731.4158,732.1652,730.186,732.1652,1839.0
2022-01-05 12:55:00,761.07,761.31,760.62,760.85,593.0,731.214,731.4446,730.7817,731.0027,593.0
2022-01-05 13:00:00,760.13,761.85,760.13,761.56,1981.0,730.3109,731.9634,730.3109,731.6848,1981.0
2022-01-05 13:05:00,762.19,762.26,760.59,761.66,2892.0,732.2901,732.3573,730.7529,731.7809,2892.0
2022-01-05 13:10:00,760.98,762.35,760.98,762.35,400.0,731.1276,732.4438,731.1276,732.4438,400.0
2022-01-05 13:15:00,763.12,764.04,761.89,762.24,1322.0,733.1836,734.0675,732.0019,732.3381,1322.0
2022-01-05 13:20:00,762.79,764.56,762.79,763.59,3856.0,732.8666,734.5671,732.8666,733.6352,3856.0
2022-01-05 13:25:00,763.7,764.74,763.25,763.25,4572.0,733.7409,734.7401,733.3085,733.3085,4572.0
2022-01-05 13:30:00,764.33,764.33,764.33,764.33,200.0,734.3461,734.3461,734.3461,734.3461,200.0
2022-01-05 13:35:00,764.68,764.7,763.76,764.59,2426.0,734.6824,734.7016,733.7985,734.5959,2426.0
2022-01-05 13:40:00,764.01,764.98,764.01,764.76,1266.0,734.0387,734.9706,734.0387,734.7593,1266.0
2022-01-05 13:45:00,765.01,765.46,762.95,762.95,2226.0,734.9995,735.4318,733.0203,733.0203,2226.0
2022-01-05 13:50:00,763.07,763.97,763.07,763.31,1600.0,733.1356,734.0003,733.1356,733.3662,1600.0
2022-01-05 13:55:00,762.95,763.28,761.62,763.05,2728.0,733.0203,733.3373,731.7425,733.1164,2728.0
2022-01-05 14:00:00,762.09,765.07,761.36,761.37,3800.0,732.194,735.0571,731.4927,731.5023,3800.0
2022-01-05 14:05:00,761.01,761.01,758.52,758.81,11399.0,731.1564,731.1564,728.7641,729.0427,11399.0
2022-01-05 14:10:00,758.5,758.5,755.24,756.08,3871.0,728.7448,728.7448,725.6127,726.4198,3871.0
2022-01-05 14:15:00,756.63,757.61,755.72,755.96,3888.0,726.9482,727.8898,726.0739,726.3045,3888.0
2022-01-05 14:20:00,755.71,756.29,754.03,754.09,2470.0,726.0643,726.6215,724.4502,724.5078,2470.0
2022-01-05 14:25:00,755.31,756.39,754.42,754.7,4372.0,725.68,726.7176,724.8249,725.0939,4372.0
2022-01-05 14:30:00,755.08,755.85,753.82,753.82,2153.0,725.459,726.1988,724.2484,724.2484,2153.0
2022-01-05 14:35:00,753.56,754.68,753.0,753.0,4824.0,723.9986,725.0747,723.4606,723.4606,4824.0
2022-01-05 14:40:00,753.5,753.61,751.94,751.94,3470.0,723.941,724.0467,722.4422,722.4422,3470.0
2022-01-05 14:45:00,752.07,752.5,751.61,751.83,1450.0,722.5671,722.9802,722.1251,722.3365,1450.0
2022-01-05 14:50:00,752.26,752.51,751.22,752.1,4251.0,722.7496,722.9898,721.7504,722.5959,4251.0
2022-01-05 14:55:00,752.01,752.17,750.85,751.44,3200.0,722.5094,722.6632,721.395,721.9618,3200.0
2022-01-05 15:00:00,751.07,751.13,748.94,748.94,6882.0,721.6063,721.664,719.5599,719.5599,6882.0
2022-01-05 15:05:00,748.66,748.66,746.33,747.24,7750.0,719.2909,719.2909,717.0523,717.9266,7750.0
2022-01-05 15:10:00,747.87,749.5,747.65,748.0,6919.0,718.5319,720.0979,718.3205,718.6568,6919.0
2022-01-05 15:15:00,748.37,749.49,747.36,748.16,3855.0,719.0122,720.0883,718.0419,718.8105,3855.0
2022-01-05 15:20:00,748.45,748.45,746.14,748.41,2991.0,719.0891,719.0891,716.8697,719.0507,2991.0
2022-01-05 15:25:00,748.41,749.38,747.78,747.78,4084.0,719.0507,719.9826,718.4454,718.4454,4084.0
2022-01-05 15:30:00,747.4,748.05,746.75,747.99,8270.0,718.0803,718.7048,717.4558,718.6471,8270.0
2022-01-05 15:35:00,747.73,750.0,747.7,748.51,6456.0,718.3973,720.5783,718.3685,719.1467,6456.0
2022-01-05 15:40:00,748.67,749.91,747.67,747.67,7054.0,719.3005,720.4918,718.3397,718.3397,7054.0
2022-01-05 15:45:00,747.61,748.94,747.13,747.13,11210.0,718.2821,719.5599,717.8209,717.8209,11210.0
2022-01-05 15:50:00,748.5,749.43,747.36,748.51,20816.0,719.1371,720.0307,718.0419,719.1467,20816.0
2022-01-05 15:55:00,748.56,749.06,745.04,745.67,82499.0,719.1948,719.6752,715.8129,716.4182,82499.0
2022-01-06 09:30:00,739.54,742.7,736.96,742.62,63600.0,710.5286,713.5647,708.0498,713.4878,63600.0
2022-01-06 09:35:00,743.27,744.55,742.43,743.54,29271.0,714.1123,715.3421,713.3053,714.3717,29271.0
2022-01-06 09:40:00,743.51,745.35,742.41,743.12,19890.0,714.3429,716.1107,713.286,713.9682,19890.0
2022-01-06 09:45:00,743.45,744.03,738.83,738.83,11599.0,714.2852,714.8425,709.8465,709.8465,11599.0
2022-01-06 09:50:00,739.18,740.99,737.23,739.61,10801.0,710.1828,711.9217,708.3092,710.5959,10801.0
2022-01-06 09:55:00,739.52,740.82,736.5,736.67,5833.0,710.5094,711.7584,707.6079,707.7712,5833.0
2022-01-06 10:00:00,737.17,737.42,733.05,733.05,9676.0,708.2516,708.4918,704.2932,704.2932,9676.0
2022-01-06 10:05:00,732.94,733.12,731.09,732.05,5669.0,704.1875,704.3605,702.4101,703.3325,5669.0
2022-01-06 10:10:00,731.85,732.07,729.8,731.87,7159.0,703.1403,703.3517,701.1707,703.1595,7159.0
2022-01-06 10:15:00,732.72,737.52,732.4,734.31,9507.0,703.9762,708.5879,703.6687,705.5038,9507.0
2022-01-06 10:20:00,734.27,735.57,732.05,732.7,4605.0,705.4654,706.7144,703.3325,703.957,4605.0
2022-01-06 10:25:00,733.85,736.86,733.84,735.91,8856.0,705.0618,707.9538,705.0522,707.041,8856.0
2022-01-06 10:30:00,735.46,738.56,735.46,738.06,13883.0,706.6087,709.5871,706.6087,709.1067,13883.0
2022-01-06 10:35:00,738.2,739.16,737.56,738.38,15105.0,709.2412,710.1635,708.6263,709.4141,15105.0
2022-01-06 10:40:00,738.73,738.73,736.34,736.79,17949.0,709.7504,709.7504,707.4542,707.8865,17949.0
2022-01-06 10:45:00,736.87,741.16,736.02,741.16,13172.0,707.9634,712.0851,707.1467,712.0851,13172.0
2022-01-06 10:50:00,740.9,741.05,739.34,739.74,9906.0,711.8353,711.9794,710.3365,710.7208,9906.0
2022-01-06 10:55:00,739.61,742.92,739.39,741.56,34748.0,710.5959,713.776,710.3845,712.4694,34748.0
2022-01-06 11:00:00,741.38,743.12,741.38,742.21,17719.0,712.2964,713.9682,712.2964,713.0939,17719.0
2022-01-06 11:05:00,741.96,744.5,741.84,743.95,11035.0,712.8537,715.2941,712.7384,714.7656,11035.0
2022-01-06 11:10:00,743.8,746.75,743.52,745.44,10259.0,714.6215,717.4558,714.3525,716.1972,10259.0
2022-01-06 11:15:00,745.67,746.38,744.51,745.56,21447.0,716.4182,717.1003,715.3037,716.3125,21447.0
2022-01-06 11:20:00,745.58,745.58,744.67,745.31,14592.0,716.3317,716.3317,715.4574,716.0723,14592.0
2022-01-06 11:25:00,745.13,745.53,743.72,745.36,13470.0,715.8993,716.2836,714.5447,716.1203,13470.0
2022-01-06 11:30:00,745.49,746.25,743.59,743.59,21471.0,716.2452,716.9754,714.4198,714.4198,21471.0
2022-01-06 11:35:00,744.09,747.15,744.07,746.19,6260.0,714.9001,717.8401,714.8809,716.9178,6260.0
2022-01-06 11:40:00,746.42,748.89,745.99,748.74,7078.0,717.1387,719.5118,716.7256,719.3677,7078.0
2022-01-06 11:45:00,748.1,749.94,747.16,749.16,6812.0,718.7528,720.5206,717.8497,719.7712,6812.0
2022-01-06 11:50:00,748.8,750.99,748.78,750.97,5146.0,719.4254,721.5295,719.4062,721.5102,5146.0
2022-01-06 11:55:00,750.99,751.25,750.01,750.74,3152.0,721.5295,721.7793,720.5879,721.2893,3152.0
2022-01-06 12:00:00,750.48,750.97,749.75,749.85,3623.0,721.0395,721.5102,720.3381,720.4342,3623.0
2022-01-06 12:05:00,749.78,752.0,749.26,752.0,3338.0,720.3669,722.4998,719.8673,722.4998,3338.0
2022-01-06 12:10:00,751.72,752.12,749.33,749.33,16125.0,722.2308,722.6151,719.9346,719.9346,16125.0
2022-01-06 12:15:00,749.41,750.0,748.82,749.53,2800.0,720.0114,720.5783,719.4446,720.1267,2800.0
2022-01-06 12:20:00,749.38,751.46,749.29,750.86,3108.0,719.9826,721.981,719.8961,721.4046,3108.0
2022-01-06 12:25:00,750.48,753.14,750.48,752.71,2676.0,721.0395,723.5951,721.0395,723.182,2676.0
2022-01-06 12:30:00,752.98,753.01,751.12,752.39,3201.0,723.4414,723.4702,721.6544,722.8745,3201.0
2022-01-06 12:35:00,752.03,753.65,751.41,753.46,10594.0,722.5287,724.0851,721.933,723.9026,10594.0
2022-01-06 12:40:00,753.79,755.84,753.54,755.84,6731.0,724.2196,726.1892,723.9794,726.1892,6731.0
2022-01-06 12:45:00,756.28,757.81,756.06,757.8,11799.0,726.6119,728.0819,726.4006,728.0723,11799.0
2022-01-06 12:50:00,757.32,758.09,756.04,757.0,11559.0,727.6111,728.3509,726.3814,727.3037,11559.0
2022-01-06 12:55:00,756.77,757.12,756.48,756.63,5386.0,727.0827,727.419,726.8041,726.9482,5386.0
2022-01-06 13:00:00,756.05,757.37,755.11,757.19,7645.0,726.391,727.6592,725.4878,727.4862,7645.0
2022-01-06 13:05:00,756.8,757.52,756.38,756.64,7791.0,727.1115,727.8033,726.708,726.9578,7791.0
2022-01-06 13:10:00,756.91,758.05,756.59,758.01,6028.0,727.2172,728.3125,726.9098,728.2741,6028.0
2022-01-06 13:15:00,758.04,758.04,755.84,756.37,7388.0,728.3029,728.3029,726.1892,726.6984,7388.0
2022-01-06 13:20:00,756.49,756.66,755.1,756.42,7247.0,726.8137,726.977,725.4782,726.7464,7247.0
2022-01-06 13:25:00,756.36,757.0,756.16,756.85,12567.0,726.6888,727.3037,726.4966,727.1596,12567.0
2022-01-06 13:30:00,756.72,757.49,756.58,756.99,6155.0,727.0347,727.7745,726.9002,727.2941,6155.0
2022-01-06 13:35:00,757.0,758.2,756.95,756.95,4709.0,727.3037,728.4566,727.2557,727.2557,4709.0
2022-01-06 13:40:00,756.92,758.33,756.74,758.33,2716.0,727.2268,728.5815,727.0539,728.5815,2716.0
2022-01-06 13:45:00,758.12,759.49,757.61,758.6,4941.0,728.3798,729.696,727.8898,728.8409,4941.0
2022-01-06 13:50:00,758.53,759.32,758.0,759.1,2520.0,728.7737,729.5327,728.2645,729.3213,2520.0
2022-01-06 13:55:00,758.58,759.7,758.3,759.45,4184.0,728.8217,729.8978,728.5527,729.6576,4184.0
2022-01-06 14:00:00,759.54,760.31,758.58,759.75,8986.0,729.7441,730.4838,728.8217,729.9458,8986.0
2022-01-06 14:05:00,759.73,761.28,758.97,761.24,3148.0,729.9266,731.4158,729.1964,731.3774,3148.0
2022-01-06 14:10:00,761.9,762.96,759.02,759.73,7848.0,732.0115,733.0299,729.2445,729.9266,7848.0
2022-01-06 14:15:00,759.34,760.4,759.3,759.72,5655.0,729.5519,730.5703,729.5135,729.917,5655.0
2022-01-06 14:20:00,759.26,760.26,758.78,758.99,3543.0,729.475,730.4358,729.0139,729.2156,3543.0
2022-01-06 14:25:00,758.92,760.09,758.59,760.09,10349.0,729.1484,730.2725,728.8313,730.2725,10349.0
2022-01-06 14:30:00,759.77,760.89,759.27,759.96,3000.0,729.965,731.0411,729.4846,730.1476,3000.0
2022-01-06 14:35:00,760.69,761.02,759.59,760.69,5046.0,730.8489,731.166,729.7921,730.8489,5046.0
2022-01-06 14:40:00,760.52,760.87,758.66,759.64,4711.0,730.6856,731.0219,728.8986,729.8401,4711.0
2022-01-06 14:45:00,759.55,761.89,759.41,760.05,8267.0,729.7537,732.0019,729.6192,730.234,8267.0
2022-01-06 14:50:00,760.66,761.14,759.55,760.2,2919.0,730.8201,731.2813,729.7537,730.3782,2919.0
2022-01-06 14:55:00,760.41,760.56,759.45,759.46,3321.0,730.5799,730.724,729.6576,729.6672,3321.0
2022-01-06 15:00:00,759.51,760.91,759.51,760.91,3831.0,729.7152,731.0603,729.7152,731.0603,3831.0
2022-01-06 15:05:00,761.62,761.62,760.78,761.6,4900.0,731.7425,731.7425,730.9354,731.7232,4900.0
2022-01-06 15:10:00,761.65,763.4,761.58,762.66,18234.0,731.7713,733.4526,731.704,732.7417,18234.0
2022-01-06 15:15:00,763.07,763.27,760.45,761.64,10278.0,733.1356,733.3277,730.6184,731.7617,10278.0
2022-01-06 15:20:00,761.81,763.12,760.54,761.95,17462.0,731.925,733.1836,730.7048,732.0595,17462.0
2022-01-06 15:25:00,761.56,763.43,761.25,763.43,11795.0,731.6848,733.4815,731.387,733.4815,11795.0
2022-01-06 15:30:00,762.98,763.76,760.7,760.79,6770.0,733.0491,733.7985,730.8585,730.945,6770.0
2022-01-06 15:35:00,760.34,760.97,759.05,760.38,11150.0,730.5127,731.118,729.2733,730.5511,11150.0
2022-01-06 15:40:00,760.97,761.53,759.5,761.22,18107.0,731.118,731.656,729.7056,731.3581,18107.0
2022-01-06 15:45:00,760.92,761.38,759.93,760.91,18502.0,731.0699,731.5119,730.1188,731.0603,18502.0
2022-01-06 15:50:00,760.59,762.33,760.3,761.6,38582.0,730.7529,732.4246,730.4742,731.7232,38582.0
2022-01-06 15:55:00,761.9,763.27,760.94,762.82,73659.0,732.0115,733.3277,731.0891,732.8954,73659.0
2022-01-07 09:30:00,758.53,760.79,756.59,756.59,34616.0,728.7737,730.945,726.9098,726.9098,34616.0
2022-01-07 09:35:00,755.41,757.16,753.22,755.11,18680.0,725.7761,727.4574,723.672,725.4878,18680.0
2022-01-07 09:40:00,755.29,762.28,754.91,762.01,15506.0,725.6608,732.3766,725.2957,732.1172,15506.0
2022-01-07 09:45:00,761.84,763.11,759.77,761.13,23644.0,731.9538,733.174,729.965,731.2717,23644.0
2022-01-07 09:50:00,761.06,762.21,759.63,761.91,11836.0,731.2044,732.3093,729.8305,732.0211,11836.0
2022-01-07 09:55:00,761.61,763.36,761.31,761.32,9766.0,731.7328,733.4142,731.4446,731.4542,9766.0
2022-01-07 10:00:00,760.73,763.01,759.82,759.83,11115.0,730.8874,733.0779,730.0131,730.0227,11115.0
2022-01-07 10:05:00,759.65,759.65,757.08,757.1,14219.0,729.8497,729.8497,727.3806,727.3998,14219.0
2022-01-07 10:10:00,756.89,758.39,755.9,755.9,15175.0,727.198,728.6392,726.2468,726.2468,15175.0
2022-01-07 10:15:00,755.78,755.78,751.86,752.4,10384.0,726.1316,726.1316,722.3653,722.8841,10384.0
2022-01-07 10:20:00,752.05,754.99,751.68,753.88,10882.0,722.5479,725.3725,722.1924,724.3061,10882.0
2022-01-07 10:25:00,753.99,757.3,753.85,755.81,10581.0,724.4118,727.5919,724.2773,726.1604,10581.0
2022-01-07 10:30:00,755.16,756.57,754.87,755.48,8972.0,725.5359,726.8906,725.2573,725.8433,8972.0
2022-01-07 10:35:00,755.7,756.25,752.14,752.46,10057.0,726.0547,726.5831,722.6343,722.9418,10057.0
2022-01-07 10:40:00,752.44,753.1,748.97,749.3,23064.0,722.9226,723.5567,719.5887,719.9058,23064.0
2022-01-07 10:45:00,748.81,749.82,747.76,748.22,15494.0,719.435,720.4054,718.4262,718.8681,15494.0
2022-01-07 10:50:00,748.22,748.4,743.6,746.12,13736.0,718.8681,719.0411,714.4294,716.8505,13736.0
2022-01-07 10:55:00,746.26,747.52,744.95,746.93,14996.0,716.985,718.1956,715.7264,717.6287,14996.0
2022-01-07 11:00:00,747.21,751.24,747.21,750.73,12701.0,717.8977,721.7697,717.8977,721.2797,12701.0
2022-01-07 11:05:00,751.03,754.35,751.03,751.63,13952.0,721.5679,724.7576,721.5679,722.1444,13952.0
2022-01-07 11:10:00,751.88,753.49,751.55,751.59,8666.0,722.3845,723.9314,722.0675,722.1059,8666.0
2022-01-07 11:15:00,752.0,752.49,750.07,750.25,8729.0,722.4998,722.9706,720.6455,720.8185,8729.0
2022-01-07 11:20:00,750.67,751.67,750.05,751.67,20390.0,721.222,722.1828,720.6263,722.1828,20390.0
2022-01-07 11:25:00,751.62,754.35,750.7,754.35,10447.0,722.1347,724.7576,721.2508,724.7576,10447.0
2022-01-07 11:30:00,754.41,756.94,753.75,754.51,38344.0,724.8153,727.246,724.1812,724.9114,38344.0
2022-01-07 11:35:00,754.53,756.65,754.28,756.26,7426.0,724.9306,726.9674,724.6904,726.5927,7426.0
2022-01-07 11:40:00,755.63,757.66,755.2,756.95,4075.0,725.9874,727.9378,725.5743,727.2557,4075.0
2022-01-07 11:45:00,757.72,758.79,756.12,758.37,2804.0,727.9954,729.0235,726.4582,728.6199,2804.0
2022-01-07 11:50:00,758.86,761.17,758.14,760.42,4160.0,729.0907,731.3101,728.399,730.5895,4160.0
2022-01-07 11:55:00,760.03,760.37,758.56,758.96,2366.0,730.2148,730.5415,728.8025,729.1868,2366.0
2022-01-07 12:00:00,758.66,759.95,757.05,758.38,2844.0,728.8986,730.138,727.3517,728.6296,2844.0
2022-01-07 12:05:00,758.05,760.0,757.34,758.76,2600.0,728.3125,730.186,727.6304,728.9946,2600.0
2022-01-07 12:10:00,758.46,760.7,757.98,760.7,3832.0,728.7064,730.8585,728.2452,730.8585,3832.0
2022-01-07 12:15:00,760.99,760.99,759.05,759.39,2569.0,731.1372,731.1372,729.2733,729.5999,2569.0
2022-01-07 12:20:00,759.31,759.68,758.11,759.55,2619.0,729.5231,729.8786,728.3701,729.7537,2619.0
2022-01-07 12:25:00,759.95,760.96,759.61,760.96,3469.0,730.138,731.1083,729.8113,731.1083,3469.0
2022-01-07 12:30:00,759.64,760.51,758.44,759.1,2968.0,729.8401,730.676,728.6872,729.3213,2968.0
2022-01-07 12:35:00,758.88,759.26,757.39,757.78,4000.0,729.1099,729.475,727.6784,728.0531,4000.0
2022-01-07 12:40:00,757.77,759.45,757.74,758.82,2901.0,728.0435,729.6576,728.0147,729.0523,2901.0
2022-01-07 12:45:00,758.95,761.22,758.95,760.46,3350.0,729.1772,731.3581,729.1772,730.628,3350.0
2022-01-07 12:50:00,761.0,761.67,760.06,760.81,4240.0,731.1468,731.7905,730.2437,730.9642,4240.0
2022-01-07 12:55:00,760.61,762.08,760.61,761.02,2317.0,730.7721,732.1844,730.7721,731.166,2317.0
2022-01-07 13:00:00,762.28,762.28,760.25,760.76,1764.0,732.3766,732.3766,730.4262,730.9162,1764.0
2022-01-07 13:05:00,761.75,762.48,761.2,761.57,2139.0,731.8674,732.5687,731.3389,731.6944,2139.0
2022-01-07 13:10:00,761.67,761.73,760.83,761.12,1980.0,731.7905,731.8481,730.9834,731.2621,1980.0
2022-01-07 13:15:00,761.66,762.0,760.95,760.98,1546.0,731.7809,732.1075,731.0987,731.1276,1546.0
2022-01-07 13:20:00,761.3,761.83,760.49,760.49,1764.0,731.435,731.9442,730.6568,730.6568,1764.0
2022-01-07 13:25:00,760.86,761.0,759.68,760.54,2656.0,731.0123,731.1468,729.8786,730.7048,2656.0
2022-01-07 13:30:00,760.72,761.89,759.91,761.89,2277.0,730.8778,732.0019,730.0995,732.0019,2277.0
2022-01-07 13:35:00,761.47,762.18,760.09,760.09,3620.0,731.5983,732.2805,730.2725,730.2725,3620.0
2022-01-07 13:40:00,761.25,762.3,760.16,761.66,1630.0,731.387,732.3958,730.3397,731.7809,1630.0
2022-01-07 13:45:00,761.48,761.49,759.26,759.28,3849.0,731.6079,731.6176,729.475,729.4943,3849.0
2022-01-07 13:50:00,759.36,761.59,758.51,761.18,6292.0,729.5711,731.7136,728.7545,731.3197,6292.0
2022-01-07 13:55:00,761.15,761.89,761.15,761.51,3200.0,731.2909,732.0019,731.2909,731.6368,3200.0
2022-01-07 14:00:00,761.51,761.94,760.29,760.9,3710.0,731.6368,732.0499,730.4646,731.0507,3710.0
2022-01-07 14:05:00,760.8,760.88,759.12,760.14,3702.0,730.9546,731.0315,729.3405,730.3205,3702.0
2022-01-07 14:10:00,760.66,761.24,760.41,761.24,4073.0,730.8201,731.3774,730.5799,731.3774,4073.0
2022-01-07 14:15:00,761.39,761.47,760.04,761.39,2936.0,731.5215,731.5983,730.2244,731.5215,2936.0
2022-01-07 14:20:00,760.81,760.88,759.22,759.22,2065.0,730.9642,731.0315,729.4366,729.4366,2065.0
2022-01-07 14:25:00,758.6,759.45,757.85,759.45,5766.0,728.8409,729.6576,728.1203,729.6576,5766.0
2022-01-07 14:30:00,759.28,759.36,758.57,758.86,4488.0,729.4943,729.5711,728.8121,729.0907,4488.0
2022-01-07 14:35:00,758.88,760.67,758.81,760.67,3915.0,729.1099,730.8297,729.0427,730.8297,3915.0
2022-01-07 14:40:00,760.88,761.32,760.37,760.71,3000.0,731.0315,731.4542,730.5415,730.8682,3000.0
2022-01-07 14:45:00,761.03,761.95,760.73,761.95,3662.0,731.1756,732.0595,730.8874,732.0595,3662.0
2022-01-07 14:50:00,761.4,762.0,761.05,761.37,4470.0,731.5311,732.1075,731.1948,731.5023,4470.0
2022-01-07 14:55:00,761.8,762.09,761.07,761.07,3363.0,731.9154,732.194,731.214,731.214,3363.0
2022-01-07 15:00:00,761.32,761.96,760.99,761.73,3211.0,731.4542,732.0691,731.1372,731.8481,3211.0
2022-01-07 15:05:00,762.12,762.12,761.5,761.5,600.0,732.2228,732.2228,731.6272,731.6272,600.0
2022-01-07 15:10:00,761.47,761.63,760.23,760.36,3456.0,731.5983,731.7521,730.407,730.5319,3456.0
2022-01-07 15:15:00,760.55,761.29,760.31,761.29,5871.0,730.7144,731.4254,730.4838,731.4254,5871.0
2022-01-07 15:20:00,760.75,761.37,760.23,760.67,7058.0,730.9066,731.5023,730.407,730.8297,7058.0
2022-01-07 15:25:00,760.68,760.83,759.36,760.7,6266.0,730.8393,730.9834,729.5711,730.8585,6266.0
2022-01-07 15:30:00,759.99,760.99,759.77,760.18,5393.0,730.1764,731.1372,729.965,730.3589,5393.0
2022-01-07 15:35:00,760.21,760.21,758.77,759.6,7903.0,730.3878,730.3878,729.0043,729.8017,7903.0
2022-01-07 15:40:00,759.22,759.68,757.93,758.42,7728.0,729.4366,729.8786,728.1972,728.668,7728.0
2022-01-07 15:45:00,758.3,759.53,757.27,759.51,14878.0,728.5527,729.7344,727.5631,729.7152,14878.0
2022-01-07 15:50:00,759.63,761.18,758.59,758.59,28060.0,729.8305,731.3197,728.8313,728.8313,28060.0
2022-01-07 15:55:00,759.06,759.06,755.73,756.1,38363.0,729.2829,729.2829,726.0835,726.439,38363.0
2022-01-10 09:30:00,716.52,720.02,713.93,714.29,65588.0,688.4117,691.7744,685.9233,686.2692,65588.0
2022-01-10 09:35:00,714.21,717.55,713.6,716.37,18080.0,686.1923,689.4013,685.6062,688.2676,18080.0
2022-01-10 09:40:00,716.66,717.95,713.54,713.66,29889.0,688.5462,689.7856,685.5486,685.6639,29889.0
2022-01-10 09:45:00,713.71,715.84,712.86,715.84,13741.0,685.7119,687.7584,684.8953,687.7584,13741.0
2022-01-10 09:50:00,716.09,717.36,714.67,715.09,12387.0,687.9985,689.2187,686.6343,687.0378,12387.0
2022-01-10 09:55:00,715.5,716.55,713.26,714.09,9473.0,687.4317,688.4405,685.2796,686.077,9473.0
2022-01-10 10:00:00,714.33,714.33,712.21,712.52,10048.0,686.3076,686.3076,684.2708,684.5686,10048.0
2022-01-10 10:05:00,712.37,715.25,711.5,711.56,11193.0,684.4245,687.1915,683.5886,683.6463,11193.0
2022-01-10 10:10:00,711.57,711.57,707.04,707.56,15631.0,683.6559,683.6559,679.3036,679.8032,15631.0
2022-01-10 10:15:00,707.01,709.19,706.47,707.2,16594.0,679.2747,681.3692,678.7559,679.4573,16594.0
2022-01-10 10:20:00,707.36,707.99,706.0,707.52,8496.0,679.611,680.2163,678.3044,679.7647,8496.0
2022-01-10 10:25:00,707.24,709.66,705.85,708.35,23542.0,679.4957,681.8208,678.1603,680.5622,23542.0
2022-01-10 10:30:00,708.12,711.34,707.48,708.94,6541.0,680.3412,683.4349,679.7263,681.129,6541.0
2022-01-10 10:35:00,708.8,709.15,707.2,707.29,5588.0,680.9945,681.3308,679.4573,679.5438,5588.0
2022-01-10 10:40:00,707.58,707.83,704.08,704.08,7348.0,679.8224,680.0626,676.4597,676.4597,7348.0
2022-01-10 10:45:00,704.52,706.27,704.18,705.06,8490.0,676.8824,678.5638,676.5558,677.4012,8490.0
2022-01-10 10:50:00,704.74,705.71,703.64,704.96,5010.0,677.0938,678.0257,676.0369,677.3052,5010.0
2022-01-10 10:55:00,705.32,705.32,703.86,704.0,4662.0,677.651,677.651,676.2483,676.3828,4662.0
2022-01-10 11:00:00,703.85,707.2,703.18,707.2,13759.0,676.2387,679.4573,675.595,679.4573,13759.0
2022-01-10 11:05:00,706.91,707.7,705.69,707.41,12690.0,679.1787,679.9377,678.0065,679.6591,12690.0
2022-01-10 11:10:00,707.02,708.16,706.77,707.59,40851.0,679.2844,680.3796,679.0442,679.832,40851.0
2022-01-10 11:15:00,707.56,708.64,706.8,707.77,20027.0,679.8032,680.8408,679.073,680.0049,20027.0
2022-01-10 11:20:00,707.52,710.43,707.44,710.43,8162.0,679.7647,682.5606,679.6879,682.5606,8162.0
2022-01-10 11:25:00,710.23,712.37,709.96,711.04,23674.0,682.3684,684.4245,682.109,683.1467,23674.0
2022-01-10 11:30:00,710.4,710.77,704.6,704.99,25073.0,682.5318,682.8872,676.9593,677.334,25073.0
2022-01-10 11:35:00,705.13,706.75,704.85,705.61,10210.0,677.4685,679.0249,677.1995,677.9297,10210.0
2022-01-10 11:40:00,705.11,706.15,704.56,705.79,8287.0,677.4493,678.4485,676.9209,678.1026,8287.0
2022-01-10 11:45:00,705.99,707.0,705.74,706.02,12556.0,678.2948,679.2651,678.0546,678.3236,12556.0
2022-01-10 11:50:00,706.03,708.04,705.5,706.95,3997.0,678.3332,680.2643,677.824,679.2171,3997.0
2022-01-10 11:55:00,707.48,709.21,707.38,709.02,3246.0,679.7263,681.3884,679.6302,681.2059,3246.0
2022-01-10 12:00:00,709.2,709.25,706.38,706.91,3040.0,681.3788,681.4269,678.6695,679.1787,3040.0
2022-01-10 12:05:00,706.98,707.86,706.54,706.85,5766.0,679.2459,680.0914,678.8232,679.121,5766.0
2022-01-10 12:10:00,706.95,708.12,706.67,706.69,2500.0,679.2171,680.3412,678.9481,678.9673,2500.0
2022-01-10 12:15:00,706.63,707.27,706.02,706.02,2877.0,678.9097,679.5245,678.3236,678.3236,2877.0
2022-01-10 12:20:00,706.36,706.81,704.57,704.92,6155.0,678.6502,679.0826,676.9305,677.2667,6155.0
2022-01-10 12:25:00,704.5,705.14,704.17,704.47,3645.0,676.8632,677.4781,676.5462,676.8344,3645.0
2022-01-10 12:30:00,704.05,704.23,703.09,703.16,5577.0,676.4309,676.6038,675.5085,675.5758,5577.0
2022-01-10 12:35:00,703.58,703.58,702.39,702.52,3114.0,675.9793,675.9793,674.836,674.9609,3114.0
2022-01-10 12:40:00,702.3,704.46,702.3,703.4,4063.0,674.7495,676.8248,674.7495,675.8064,4063.0
2022-01-10 12:45:00,703.41,705.14,703.4,704.21,5295.0,675.816,677.4781,675.8064,676.5846,5295.0
2022-01-10 12:50:00,704.06,706.83,703.62,705.73,9818.0,676.4405,679.1018,676.0177,678.045,9818.0
2022-01-10 12:55:00,705.57,705.57,703.17,703.81,5688.0,677.8912,677.8912,675.5854,676.2003,5688.0
2022-01-10 13:00:00,704.25,706.0,704.02,705.51,4499.0,676.623,678.3044,676.402,677.8336,4499.0
2022-01-10 13:05:00,705.6,706.12,705.31,705.9,14090.0,677.9201,678.4197,677.6414,678.2083,14090.0
2022-01-10 13:10:00,705.72,706.0,704.85,705.35,3883.0,678.0354,678.3044,677.1995,677.6799,3883.0
2022-01-10 13:15:00,705.57,706.19,704.5,705.74,17741.0,677.8912,678.4869,676.8632,678.0546,17741.0
2022-01-10 13:20:00,706.09,707.0,705.67,706.64,23086.0,678.3908,679.2651,677.9873,678.9193,23086.0
2022-01-10 13:25:00,706.9,709.05,706.9,708.77,7444.0,679.1691,681.2347,679.1691,680.9657,7444.0
2022-01-10 13:30:00,708.88,710.33,708.77,708.84,4265.0,681.0714,682.4645,680.9657,681.033,4265.0
2022-01-10 13:35:00,709.31,709.79,709.0,709.6,4293.0,681.4845,681.9457,681.1867,681.7631,4293.0
2022-01-10 13:40:00,709.73,712.0,709.66,711.89,3410.0,681.888,684.069,681.8208,683.9633,3410.0
2022-01-10 13:45:00,711.64,713.3,711.63,712.85,36400.0,683.7231,685.318,683.7135,684.8857,36400.0
2022-01-10 13:50:00,713.35,715.0,712.97,713.46,9198.0,685.366,686.9513,685.0009,685.4717,9198.0
2022-01-10 13:55:00,714.02,714.02,712.04,713.1,5325.0,686.0098,686.0098,684.1074,685.1258,5325.0
2022-01-10 14:00:00,713.95,715.9,713.52,715.14,8152.0,685.9425,687.816,685.5294,687.0858,8152.0
2022-01-10 14:05:00,716.35,717.62,715.21,717.17,8955.0,688.2483,689.4685,687.1531,689.0362,8955.0
2022-01-10 14:10:00,717.67,717.77,716.1,717.07,8348.0,689.5166,689.6126,688.0082,688.9401,8348.0
2022-01-10 14:15:00,717.25,718.75,717.25,717.78,4846.0,689.113,690.5542,689.113,689.6223,4846.0
2022-01-10 14:20:00,717.56,718.32,717.24,717.25,1370.0,689.4109,690.1411,689.1034,689.113,1370.0
2022-01-10 14:25:00,717.33,717.57,716.74,717.4,2883.0,689.1899,689.4205,688.623,689.2572,2883.0
2022-01-10 14:30:00,716.82,719.3,716.82,718.73,8684.0,688.6999,691.0826,688.6999,690.535,8684.0
2022-01-10 14:35:00,718.81,720.41,718.81,719.05,6322.0,690.6118,692.1491,690.6118,690.8424,6322.0
2022-01-10 14:40:00,719.15,720.64,717.97,717.98,14451.0,690.9385,692.3701,689.8048,689.8144,14451.0
2022-01-10 14:45:00,718.16,719.29,718.15,718.7,2331.0,689.9873,691.073,689.9777,690.5062,2331.0
2022-01-10 14:50:00,718.45,718.82,716.21,716.41,2099.0,690.266,690.6215,688.1138,688.306,2099.0
2022-01-10 14:55:00,716.23,717.42,716.23,717.42,1600.0,688.1331,689.2764,688.1331,689.2764,1600.0
2022-01-10 15:00:00,718.07,718.47,716.94,717.23,2539.0,689.9009,690.2852,688.8152,689.0938,2539.0
2022-01-10 15:05:00,717.34,717.45,714.85,716.15,2493.0,689.1995,689.3052,686.8072,688.0562,2493.0
2022-01-10 15:10:00,716.72,718.02,716.51,717.02,2305.0,688.6038,689.8528,688.4021,688.8921,2305.0
2022-01-10 15:15:00,716.7,718.67,716.3,718.38,4617.0,688.5846,690.4773,688.2003,690.1987,4617.0
2022-01-10 15:20:00,717.86,718.87,717.02,718.2,4667.0,689.6991,690.6695,688.8921,690.0258,4667.0
2022-01-10 15:25:00,718.8,719.7,718.46,718.94,4726.0,690.6022,691.4669,690.2756,690.7367,4726.0
2022-01-10 15:30:00,718.59,720.68,717.5,719.69,9026.0,690.4005,692.4085,689.3532,691.4573,9026.0
2022-01-10 15:35:00,720.05,720.99,719.13,720.2,16809.0,691.8032,692.7063,690.9193,691.9473,16809.0
2022-01-10 15:40:00,720.71,722.41,720.52,722.21,18351.0,692.4373,694.0706,692.2548,693.8785,18351.0
2022-01-10 15:45:00,722.15,722.81,721.0,721.48,16966.0,693.8208,694.4549,692.7159,693.1771,16966.0
2022-01-10 15:50:00,722.0,723.8,721.82,723.3,15156.0,693.6767,695.4061,693.5038,694.9257,15156.0
2022-01-10 15:55:00,723.51,727.66,723.51,727.06,85503.0,695.1275,699.1147,695.1275,698.5382,85503.0
2022-01-11 09:30:00,706.99,708.2,702.73,706.86,51167.0,679.2555,680.4181,675.1626,679.1306,51167.0
2022-01-11 09:35:00,706.5,710.73,706.5,708.01,54375.0,678.7848,682.8488,678.7848,680.2355,54375.0
2022-01-11 09:40:00,708.25,708.5,702.73,704.32,26112.0,680.4661,680.7063,675.1626,676.6903,26112.0
2022-01-11 09:45:00,703.85,706.38,703.19,703.22,29838.0,676.2387,678.6695,675.6046,675.6334,29838.0
2022-01-11 09:50:00,703.22,705.34,701.33,701.45,61129.0,675.6334,677.6703,673.8176,673.9329,61129.0
2022-01-11 09:55:00,701.21,703.13,700.71,702.13,22314.0,673.7023,675.547,673.2219,674.5862,22314.0
2022-01-11 10:00:00,701.86,704.47,701.64,704.05,61334.0,674.3268,676.8344,674.1154,676.4309,61334.0
2022-01-11 10:05:00,704.3,706.48,703.22,703.22,29684.0,676.6711,678.7655,675.6334,675.6334,29684.0
2022-01-11 10:10:00,703.3,706.41,703.26,705.01,22753.0,675.7103,678.6983,675.6719,677.3532,22753.0
2022-01-11 10:15:00,705.03,706.52,703.34,706.3,18455.0,677.3724,678.804,675.7487,678.5926,18455.0
2022-01-11 10:20:00,706.46,708.62,706.16,706.29,18923.0,678.7463,680.8216,678.4581,678.583,18923.0
2022-01-11 10:25:00,706.0,706.98,704.12,706.69,14643.0,678.3044,679.2459,676.4981,678.9673,14643.0
2022-01-11 10:30:00,706.72,708.56,705.15,705.15,32557.0,678.9961,680.7639,677.4877,677.4877,32557.0
2022-01-11 10:35:00,705.36,705.65,704.27,704.66,13789.0,677.6895,677.9681,676.6422,677.0169,13789.0
2022-01-11 10:40:00,704.67,705.44,703.38,704.0,14241.0,677.0265,677.7663,675.7871,676.3828,14241.0
2022-01-11 10:45:00,703.7,706.15,703.7,704.65,17469.0,676.0946,678.4485,676.0946,677.0073,17469.0
2022-01-11 10:50:00,704.91,705.3,704.16,705.26,14466.0,677.2571,677.6318,676.5366,677.5934,14466.0
2022-01-11 10:55:00,705.48,706.95,704.57,706.0,20885.0,677.8048,679.2171,676.9305,678.3044,20885.0
2022-01-11 11:00:00,706.08,708.63,705.63,708.47,14155.0,678.3812,680.8312,677.9489,680.6775,14155.0
2022-01-11 11:05:00,708.43,708.88,707.17,708.02,11351.0,680.639,681.0714,679.4285,680.2451,11351.0
2022-01-11 11:10:00,709.0,711.85,708.79,711.09,22215.0,681.1867,683.9249,680.9849,683.1947,22215.0
2022-01-11 11:15:00,711.07,713.74,710.93,712.58,32612.0,683.1755,685.7407,683.041,684.6262,32612.0
2022-01-11 11:20:00,712.48,713.31,711.77,712.4,21831.0,684.5302,685.3276,683.848,684.4533,21831.0
2022-01-11 11:25:00,712.61,714.04,712.49,713.45,16858.0,684.6551,686.029,684.5398,685.4621,16858.0
2022-01-11 11:30:00,713.72,714.53,710.69,711.99,61197.0,685.7215,686.4997,682.8104,684.0594,61197.0
2022-01-11 11:35:00,712.56,718.5,712.55,718.35,17020.0,684.607,690.314,684.5974,690.1699,17020.0
2022-01-11 11:40:00,718.28,720.36,718.0,719.18,14256.0,690.1026,692.101,689.8336,690.9673,14256.0
2022-01-11 11:45:00,719.0,720.18,718.47,720.18,9444.0,690.7944,691.9281,690.2852,691.9281,9444.0
2022-01-11 11:50:00,720.1,720.33,718.65,719.73,7621.0,691.8512,692.0722,690.4581,691.4958,7621.0
2022-01-11 11:55:00,720.17,721.52,720.02,721.22,22745.0,691.9185,693.2155,691.7744,692.9273,22745.0
2022-01-11 12:00:00,721.23,723.95,721.07,723.01,10400.0,692.9369,695.5502,692.7832,694.6471,10400.0
2022-01-11 12:05:00,723.28,723.28,720.66,720.94,11777.0,694.9065,694.9065,692.3893,692.6583,11777.0
2022-01-11 12:10:00,720.59,720.59,719.57,720.0,8627.0,692.322,692.322,691.342,691.7552,8627.0
2022-01-11 12:15:00,720.41,720.9,719.5,719.92,4700.0,692.1491,692.6199,691.2748,691.6783,4700.0
2022-01-11 12:20:00,720.77,721.34,720.2,720.2,3200.0,692.495,693.0426,691.9473,691.9473,3200.0
2022-01-11 12:25:00,720.09,720.09,717.89,718.16,4289.0,691.8416,691.8416,689.7279,689.9873,4289.0
2022-01-11 12:30:00,718.02,720.35,717.31,719.62,5279.0,689.8528,692.0914,689.1707,691.3901,5279.0
2022-01-11 12:35:00,718.77,719.55,718.76,718.89,1230.0,690.5734,691.3228,690.5638,690.6887,1230.0
2022-01-11 12:40:00,718.77,720.08,718.77,719.58,2010.0,690.5734,691.832,690.5734,691.3516,2010.0
2022-01-11 12:45:00,719.4,720.08,719.4,719.57,4559.0,691.1787,691.832,691.1787,691.342,4559.0
2022-01-11 12:50:00,719.73,721.91,719.56,721.53,3581.0,691.4958,693.5902,691.3324,693.2251,3581.0
2022-01-11 12:55:00,721.87,722.15,720.02,720.91,5005.0,693.5518,693.8208,691.7744,692.6295,5005.0
2022-01-11 13:00:00,720.89,721.05,719.69,720.95,4218.0,692.6102,692.764,691.4573,692.6679,4218.0
2022-01-11 13:05:00,720.76,721.64,720.03,721.3,7638.0,692.4853,693.3308,691.784,693.0042,7638.0
2022-01-11 13:10:00,721.27,723.16,721.27,723.15,6631.0,692.9753,694.7912,692.9753,694.7816,6631.0
2022-01-11 13:15:00,722.91,723.77,722.41,723.68,4800.0,694.551,695.3773,694.0706,695.2908,4800.0
2022-01-11 13:20:00,723.63,725.4,723.63,725.4,7756.0,695.2428,696.9433,695.2428,696.9433,7756.0
2022-01-11 13:25:00,725.0,725.73,725.0,725.63,6361.0,696.559,697.2604,696.559,697.1643,6361.0
2022-01-11 13:30:00,725.01,726.41,724.69,726.41,3857.0,696.5686,697.9137,696.2612,697.9137,3857.0
2022-01-11 13:35:00,726.29,727.12,726.12,726.71,4236.0,697.7984,698.5959,697.6351,698.2019,4236.0
2022-01-11 13:40:00,726.9,729.62,726.9,729.2,13596.0,698.3845,700.9978,698.3845,700.5943,13596.0
2022-01-11 13:45:00,729.5,731.21,729.12,730.17,17349.0,700.8825,702.5254,700.5174,701.5262,17349.0
2022-01-11 13:50:00,730.34,731.11,730.0,730.35,6928.0,701.6895,702.4293,701.3629,701.6991,6928.0
2022-01-11 13:55:00,730.57,731.44,729.79,729.96,20231.0,701.9105,702.7464,701.1611,701.3244,20231.0
2022-01-11 14:00:00,730.32,730.99,729.75,730.68,7062.0,701.6703,702.314,701.1227,702.0162,7062.0
2022-01-11 14:05:00,730.67,730.67,727.68,727.68,4304.0,702.0066,702.0066,699.1339,699.1339,4304.0
2022-01-11 14:10:00,728.12,729.41,727.9,729.41,5915.0,699.5566,700.796,699.3453,700.796,5915.0
2022-01-11 14:15:00,729.4,729.4,727.08,727.08,2533.0,700.7864,700.7864,698.5574,698.5574,2533.0
2022-01-11 14:20:00,727.15,727.78,725.36,726.66,8519.0,698.6247,699.23,696.9049,698.1539,8519.0
2022-01-11 14:25:00,726.4,727.16,726.4,727.09,2193.0,697.9041,698.6343,697.9041,698.567,2193.0
2022-01-11 14:30:00,726.47,726.56,725.51,725.69,3005.0,697.9714,698.0578,697.049,697.222,3005.0
2022-01-11 14:35:00,725.61,727.04,725.17,726.58,3750.0,697.1451,698.519,696.7224,698.077,3750.0
2022-01-11 14:40:00,727.4,728.5,727.04,728.41,3206.0,698.8649,699.9217,698.519,699.8352,3206.0
2022-01-11 14:45:00,727.9,728.64,727.82,728.23,1572.0,699.3453,700.0562,699.2684,699.6623,1572.0
2022-01-11 14:50:00,728.42,728.46,728.0,728.44,1019.0,699.8449,699.8833,699.4413,699.8641,1019.0
2022-01-11 14:55:00,728.36,729.74,728.35,729.18,8836.0,699.7872,701.1131,699.7776,700.575,8836.0
2022-01-11 15:00:00,729.4,730.61,729.4,730.06,4275.0,700.7864,701.9489,700.7864,701.4205,4275.0
2022-01-11 15:05:00,730.35,730.89,729.91,730.27,4840.0,701.6991,702.218,701.2764,701.6223,4840.0
2022-01-11 15:10:00,730.08,730.74,729.51,730.74,4375.0,701.4397,702.0738,700.8921,702.0738,4375.0
2022-01-11 15:15:00,730.85,730.95,729.4,729.79,6019.0,702.1795,702.2756,700.7864,701.1611,6019.0
2022-01-11 15:20:00,729.81,730.11,727.79,728.02,6761.0,701.1803,701.4686,699.2396,699.4605,6761.0
2022-01-11 15:25:00,727.79,729.3,727.79,728.26,6574.0,699.2396,700.6903,699.2396,699.6911,6574.0
2022-01-11 15:30:00,728.1,728.45,727.2,727.2,5423.0,699.5374,699.8737,698.6727,698.6727,5423.0
2022-01-11 15:35:00,727.63,727.99,726.77,726.78,5529.0,699.0858,699.4317,698.2596,698.2692,5529.0
2022-01-11 15:40:00,726.69,727.49,726.56,727.48,4868.0,698.1827,698.9513,698.0578,698.9417,4868.0
2022-01-11 15:45:00,727.33,727.77,726.35,726.55,12479.0,698.7976,699.2204,697.8561,698.0482,12479.0
2022-01-11 15:50:00,726.99,727.38,724.49,726.65,28124.0,698.471,698.8457,696.069,698.1443,28124.0
2022-01-11 15:55:00,726.81,729.6,726.54,729.16,34730.0,698.298,700.9786,698.0386,700.5558,34730.0
2022-01-12 09:30:00,739.31,746.74,738.75,743.04,36284.0,710.3077,717.4462,709.7696,713.8913,36284.0
2022-01-12 09:35:00,742.02,745.5,741.36,745.06,9210.0,712.9113,716.2548,712.2772,715.8321,9210.0
2022-01-12 09:40:00,745.52,745.52,740.75,741.36,12811.0,716.274,716.274,711.6912,712.2772,12811.0
2022-01-12 09:45:00,741.64,741.65,738.24,740.15,8887.0,712.5462,712.5559,709.2796,711.1147,8887.0
2022-01-12 09:50:00,740.0,743.05,739.49,742.84,12360.0,710.9706,713.9009,710.4806,713.6992,12360.0
2022-01-12 09:55:00,742.86,744.56,741.78,744.5,16653.0,713.7184,715.3517,712.6808,715.2941,16653.0
2022-01-12 10:00:00,745.04,745.63,743.92,744.32,6726.0,715.8129,716.3797,714.7368,715.1211,6726.0
2022-01-12 10:05:00,745.37,745.6,742.53,745.45,8190.0,716.1299,716.3509,713.4013,716.2068,8190.0
2022-01-12 10:10:00,745.44,747.11,745.43,746.86,10406.0,716.1972,717.8017,716.1876,717.5615,10406.0
2022-01-12 10:15:00,746.95,747.13,745.68,747.13,3817.0,717.6479,717.8209,716.4278,717.8209,3817.0
2022-01-12 10:20:00,747.47,748.31,746.92,748.31,8746.0,718.1475,718.9546,717.6191,718.9546,8746.0
2022-01-12 10:25:00,748.65,749.45,747.43,747.43,9355.0,719.2813,720.0499,718.1091,718.1091,9355.0
2022-01-12 10:30:00,747.12,747.13,743.41,744.97,8470.0,717.8113,717.8209,714.2468,715.7456,8470.0
2022-01-12 10:35:00,744.51,745.43,741.86,741.86,4909.0,715.3037,716.1876,712.7576,712.7576,4909.0
2022-01-12 10:40:00,741.97,742.28,739.13,739.93,6000.0,712.8633,713.1611,710.1347,710.9033,6000.0
2022-01-12 10:45:00,739.9,740.8,739.24,739.45,5400.0,710.8745,711.7392,710.2404,710.4422,5400.0
2022-01-12 10:50:00,738.82,738.89,736.02,736.27,6966.0,709.8369,709.9041,707.1467,707.3869,6966.0
2022-01-12 10:55:00,736.26,738.37,735.55,738.17,13662.0,707.3773,709.4045,706.6952,709.2124,13662.0
2022-01-12 11:00:00,738.14,740.6,738.14,738.5,9709.0,709.1836,711.547,709.1836,709.5294,9709.0
2022-01-12 11:05:00,738.26,738.53,735.0,736.33,14195.0,709.2988,709.5583,706.1667,707.4446,14195.0
2022-01-12 11:10:00,736.9,738.21,736.13,736.13,6417.0,707.9922,709.2508,707.2524,707.2524,6417.0
2022-01-12 11:15:00,736.0,737.91,735.5,737.75,9475.0,707.1275,708.9626,706.6471,708.8088,9475.0
2022-01-12 11:20:00,737.55,737.55,736.35,737.26,2910.0,708.6167,708.6167,707.4638,708.3381,2910.0
2022-01-12 11:25:00,736.88,738.88,736.8,738.68,5380.0,707.973,709.8945,707.8961,709.7024,5380.0
2022-01-12 11:30:00,738.6,738.67,737.86,738.1,12090.0,709.6255,709.6928,708.9145,709.1451,12090.0
2022-01-12 11:35:00,738.49,739.0,738.32,738.52,2598.0,709.5198,710.0098,709.3565,709.5486,2598.0
2022-01-12 11:40:00,738.3,739.51,738.29,739.07,5540.0,709.3373,710.4998,709.3277,710.0771,5540.0
2022-01-12 11:45:00,738.36,738.42,737.86,738.42,3328.0,709.3949,709.4526,708.9145,709.4526,3328.0
2022-01-12 11:50:00,737.72,739.28,737.72,739.16,3095.0,708.78,710.2788,708.78,710.1635,3095.0
2022-01-12 11:55:00,738.99,738.99,737.68,737.68,1853.0,710.0002,710.0002,708.7416,708.7416,1853.0
2022-01-12 12:00:00,738.51,739.09,737.83,739.09,1378.0,709.539,710.0963,708.8857,710.0963,1378.0
2022-01-12 12:05:00,737.85,738.3,736.82,736.83,2000.0,708.9049,709.3373,707.9153,707.9249,2000.0
2022-01-12 12:10:00,737.48,737.57,736.82,737.57,1452.0,708.5494,708.6359,707.9153,708.6359,1452.0
2022-01-12 12:15:00,736.99,738.1,736.99,737.81,1370.0,708.0787,709.1451,708.0787,708.8665,1370.0
2022-01-12 12:20:00,737.81,738.19,737.27,737.99,973.0,708.8665,709.2316,708.3477,709.0394,973.0
2022-01-12 12:25:00,738.27,738.27,738.14,738.14,300.0,709.3085,709.3085,709.1836,709.1836,300.0
2022-01-12 12:30:00,737.49,738.12,737.42,737.42,1595.0,708.559,709.1643,708.4918,708.4918,1595.0
2022-01-12 12:35:00,737.89,738.64,737.89,738.41,2410.0,708.9434,709.6639,708.9434,709.443,2410.0
2022-01-12 12:40:00,738.6,738.87,738.2,738.41,984.0,709.6255,709.8849,709.2412,709.443,984.0
2022-01-12 12:45:00,738.58,739.15,738.23,738.75,4900.0,709.6063,710.1539,709.27,709.7696,4900.0
2022-01-12 12:50:00,739.15,739.79,738.87,739.37,4101.0,710.1539,710.7688,709.8849,710.3653,4101.0
2022-01-12 12:55:00,739.39,740.22,739.39,740.08,2420.0,710.3845,711.182,710.3845,711.0474,2420.0
2022-01-12 13:00:00,740.09,740.43,739.25,740.2,5654.0,711.0571,711.3837,710.25,711.1627,5654.0
2022-01-12 13:05:00,740.2,740.63,740.2,740.49,2903.0,711.1627,711.5759,711.1627,711.4414,2903.0
2022-01-12 13:10:00,740.8,741.23,739.54,739.65,5715.0,711.7392,712.1523,710.5286,710.6343,5715.0
2022-01-12 13:15:00,739.88,740.8,739.88,740.78,912.0,710.8553,711.7392,710.8553,711.72,912.0
2022-01-12 13:20:00,740.8,740.94,740.0,740.54,2000.0,711.7392,711.8737,710.9706,711.4894,2000.0
2022-01-12 13:25:00,740.42,741.2,740.0,740.04,2880.0,711.3741,712.1235,710.9706,711.009,2880.0
2022-01-12 13:30:00,739.67,740.78,739.6,740.39,2557.0,710.6535,711.72,710.5863,711.3453,2557.0
2022-01-12 13:35:00,740.39,740.39,738.72,739.93,5847.0,711.3453,711.3453,709.7408,710.9033,5847.0
2022-01-12 13:40:00,739.12,739.19,738.3,738.52,2400.0,710.1251,710.1924,709.3373,709.5486,2400.0
2022-01-12 13:45:00,738.57,739.6,738.53,739.45,2871.0,709.5967,710.5863,709.5583,710.4422,2871.0
2022-01-12 13:50:00,739.36,739.54,737.78,738.71,2412.0,710.3557,710.5286,708.8377,709.7312,2412.0
2022-01-12 13:55:00,738.57,739.92,738.57,739.84,2400.0,709.5967,710.8937,709.5967,710.8169,2400.0
2022-01-12 14:00:00,739.06,739.19,737.6,738.35,4704.0,710.0675,710.1924,708.6647,709.3853,4704.0
2022-01-12 14:05:00,738.09,738.75,737.96,738.75,2433.0,709.1355,709.7696,709.0106,709.7696,2433.0
2022-01-12 14:10:00,738.55,739.77,738.37,739.72,2361.0,709.5775,710.7496,709.4045,710.7016,2361.0
2022-01-12 14:15:00,739.44,739.9,739.42,739.9,950.0,710.4326,710.8745,710.4133,710.8745,950.0
2022-01-12 14:20:00,739.85,740.8,739.83,740.53,2502.0,710.8265,711.7392,710.8073,711.4798,2502.0
2022-01-12 14:25:00,740.83,741.4,740.72,741.4,2063.0,711.768,712.3157,711.6623,712.3157,2063.0
2022-01-12 14:30:00,740.75,740.75,739.14,739.71,1855.0,711.6912,711.6912,710.1443,710.692,1855.0
2022-01-12 14:35:00,740.06,740.66,740.04,740.63,3041.0,711.0282,711.6047,711.009,711.5759,3041.0
2022-01-12 14:40:00,740.46,740.6,739.67,740.29,1971.0,711.4125,711.547,710.6535,711.2492,1971.0
2022-01-12 14:45:00,740.34,740.4,740.01,740.01,967.0,711.2972,711.3549,710.9802,710.9802,967.0
2022-01-12 14:50:00,740.81,740.89,740.45,740.59,1979.0,711.7488,711.8257,711.4029,711.5374,1979.0
2022-01-12 14:55:00,740.98,741.31,740.46,740.46,2046.0,711.9121,712.2292,711.4125,711.4125,2046.0
2022-01-12 15:00:00,740.53,740.82,738.26,739.05,5421.0,711.4798,711.7584,709.2988,710.0579,5421.0
2022-01-12 15:05:00,739.13,739.32,738.63,738.99,1309.0,710.1347,710.3173,709.6543,710.0002,1309.0
2022-01-12 15:10:00,739.24,739.7,738.62,739.7,2515.0,710.2404,710.6824,709.6447,710.6824,2515.0
2022-01-12 15:15:00,740.0,740.0,739.33,739.81,2400.0,710.9706,710.9706,710.3269,710.788,2400.0
2022-01-12 15:20:00,739.72,740.32,739.38,739.4,4975.0,710.7016,711.278,710.3749,710.3941,4975.0
2022-01-12 15:25:00,739.58,739.96,739.09,739.96,2764.0,710.5671,710.9322,710.0963,710.9322,2764.0
2022-01-12 15:30:00,740.23,741.83,740.13,741.36,11215.0,711.1916,712.7288,711.0955,712.2772,11215.0
2022-01-12 15:35:00,741.08,741.32,739.47,739.89,4382.0,712.0082,712.2388,710.4614,710.8649,4382.0
2022-01-12 15:40:00,740.32,740.97,738.19,740.19,8032.0,711.278,711.9025,709.2316,711.1531,8032.0
2022-01-12 15:45:00,740.19,742.76,740.02,741.62,15264.0,711.1531,713.6223,710.9898,712.527,15264.0
2022-01-12 15:50:00,741.43,743.17,741.18,741.96,12455.0,712.3445,714.0162,712.1043,712.8537,12455.0
2022-01-12 15:55:00,741.96,742.53,741.41,742.26,26810.0,712.8537,713.4013,712.3253,713.1419,26810.0
2022-01-13 09:30:00,771.66,774.55,771.01,773.76,55085.0,741.3886,744.1652,740.7641,743.4062,55085.0
2022-01-13 09:35:00,773.06,775.39,770.57,774.55,26290.0,742.7337,744.9723,740.3414,744.1652,26290.0
2022-01-13 09:40:00,774.55,777.92,773.59,777.5,18991.0,744.1652,747.403,743.2429,746.9995,18991.0
2022-01-13 09:45:00,777.8,777.8,775.57,776.8,11946.0,747.2877,747.2877,745.1452,746.327,11946.0
2022-01-13 09:50:00,776.99,777.5,774.37,775.21,19949.0,746.5095,746.9995,743.9923,744.7993,19949.0
2022-01-13 09:55:00,775.13,776.38,774.61,775.76,17941.0,744.7225,745.9234,744.2229,745.3278,17941.0
2022-01-13 10:00:00,775.59,775.59,770.54,770.74,34560.0,745.1644,745.1644,740.3125,740.5047,34560.0
2022-01-13 10:05:00,770.47,770.47,768.0,769.03,13790.0,740.2453,740.2453,737.8722,738.8618,13790.0
2022-01-13 10:10:00,769.06,769.06,763.0,763.0,20585.0,738.8906,738.8906,733.0683,733.0683,20585.0
2022-01-13 10:15:00,763.0,764.68,760.32,761.19,15907.0,733.0683,734.6824,730.4935,731.3293,15907.0
2022-01-13 10:20:00,761.71,764.2,761.42,763.89,11999.0,731.8289,734.2212,731.5503,733.9234,11999.0
2022-01-13 10:25:00,764.09,764.88,762.89,764.6,6770.0,734.1156,734.8746,732.9626,734.6056,6770.0
2022-01-13 10:30:00,764.55,764.73,757.57,758.09,29987.0,734.5575,734.7305,727.8513,728.3509,29987.0
2022-01-13 10:35:00,758.41,759.36,756.75,757.04,7811.0,728.6584,729.5711,727.0635,727.3421,7811.0
2022-01-13 10:40:00,757.8,758.18,755.1,757.28,36797.0,728.0723,728.4374,725.4782,727.5727,36797.0
2022-01-13 10:45:00,756.83,758.23,756.14,756.96,21469.0,727.1404,728.4854,726.4774,727.2653,21469.0
2022-01-13 10:50:00,756.38,756.38,752.1,752.1,26850.0,726.708,726.708,722.5959,722.5959,26850.0
2022-01-13 10:55:00,752.48,757.09,752.39,757.09,7137.0,722.961,727.3902,722.8745,727.3902,7137.0
2022-01-13 11:00:00,756.57,757.69,753.21,756.16,27405.0,726.8906,727.9666,723.6624,726.4966,27405.0
2022-01-13 11:05:00,756.43,759.25,755.87,759.02,4749.0,726.7561,729.4654,726.218,729.2445,4749.0
2022-01-13 11:10:00,759.0,759.04,756.8,757.04,26174.0,729.2252,729.2637,727.1115,727.3421,26174.0
2022-01-13 11:15:00,757.4,758.91,757.04,757.81,8271.0,727.688,729.1388,727.3421,728.0819,8271.0
2022-01-13 11:20:00,758.09,761.0,758.01,760.97,12336.0,728.3509,731.1468,728.2741,731.118,12336.0
2022-01-13 11:25:00,760.87,762.36,760.29,762.07,9787.0,731.0219,732.4534,730.4646,732.1748,9787.0
2022-01-13 11:30:00,762.61,762.61,759.63,760.0,22924.0,732.6936,732.6936,729.8305,730.186,22924.0
2022-01-13 11:35:00,759.61,762.34,759.2,762.33,2756.0,729.8113,732.4342,729.4174,732.4246,2756.0
2022-01-13 11:40:00,762.39,762.4,761.19,761.21,1100.0,732.4822,732.4919,731.3293,731.3485,1100.0
2022-01-13 11:45:00,761.9,761.9,758.95,758.95,2058.0,732.0115,732.0115,729.1772,729.1772,2058.0
2022-01-13 11:50:00,758.14,758.24,757.07,757.63,2049.0,728.399,728.495,727.3709,727.909,2049.0
2022-01-13 11:55:00,757.88,758.21,757.69,758.21,900.0,728.1492,728.4662,727.9666,728.4662,900.0
2022-01-13 12:00:00,757.41,757.41,754.14,754.42,5725.0,727.6976,727.6976,724.5559,724.8249,5725.0
2022-01-13 12:05:00,754.53,755.54,754.01,754.54,5075.0,724.9306,725.901,724.431,724.9402,5075.0
2022-01-13 12:10:00,754.64,754.67,752.9,752.9,2236.0,725.0363,725.0651,723.3645,723.3645,2236.0
2022-01-13 12:15:00,752.49,752.49,747.86,747.87,13507.0,722.9706,722.9706,718.5222,718.5319,13507.0
2022-01-13 12:20:00,747.86,747.98,746.27,747.16,2542.0,718.5222,718.6375,716.9946,717.8497,2542.0
2022-01-13 12:25:00,747.41,747.95,746.1,746.22,3668.0,718.0899,718.6087,716.8313,716.9466,3668.0
2022-01-13 12:30:00,745.98,745.98,744.06,745.73,6047.0,716.716,716.716,714.8713,716.4758,6047.0
2022-01-13 12:35:00,745.75,757.44,745.75,747.35,25747.0,716.495,727.7264,716.495,718.0323,25747.0
2022-01-13 12:40:00,747.38,747.42,746.64,746.77,3048.0,718.0611,718.0995,717.3501,717.475,3048.0
2022-01-13 12:45:00,745.58,745.58,743.0,743.76,3618.0,716.3317,716.3317,713.8529,714.5831,3618.0
2022-01-13 12:50:00,744.78,744.78,743.83,743.83,500.0,715.5631,715.5631,714.6503,714.6503,500.0
2022-01-13 12:55:00,744.61,745.41,742.68,742.69,3862.0,715.3997,716.1684,713.5455,713.5551,3862.0
2022-01-13 13:00:00,742.92,745.68,742.92,745.17,1004.0,713.776,716.4278,713.776,715.9378,1004.0
2022-01-13 13:05:00,746.73,747.97,746.33,747.79,2538.0,717.4366,718.6279,717.0523,718.455,2538.0
2022-01-13 13:10:00,747.33,747.33,743.26,744.42,3246.0,718.013,718.013,714.1027,715.2172,3246.0
2022-01-13 13:15:00,744.58,745.08,743.62,744.51,1700.0,715.3709,715.8513,714.4486,715.3037,1700.0
2022-01-13 13:20:00,744.44,745.5,743.61,744.94,5279.0,715.2364,716.2548,714.439,715.7168,5279.0
2022-01-13 13:25:00,745.01,745.22,742.69,745.22,3219.0,715.784,715.9858,713.5551,715.9858,3219.0
2022-01-13 13:30:00,743.8,744.05,743.36,743.36,1031.0,714.6215,714.8617,714.1988,714.1988,1031.0
2022-01-13 13:35:00,743.35,745.54,742.96,745.54,3653.0,714.1892,716.2933,713.8145,716.2933,3653.0
2022-01-13 13:40:00,745.0,745.0,743.22,743.62,800.0,715.7744,715.7744,714.0643,714.4486,800.0
2022-01-13 13:45:00,743.68,743.95,742.92,743.16,1475.0,714.5062,714.7656,713.776,714.0066,1475.0
2022-01-13 13:50:00,742.85,743.07,742.05,743.07,2988.0,713.7088,713.9202,712.9402,713.9202,2988.0
2022-01-13 13:55:00,742.85,743.53,742.85,743.0,1700.0,713.7088,714.3621,713.7088,713.8529,1700.0
2022-01-13 14:00:00,743.11,744.28,743.11,743.54,5070.0,713.9586,715.0827,713.9586,714.3717,5070.0
2022-01-13 14:05:00,743.01,743.63,742.25,743.54,3471.0,713.8625,714.4582,713.1323,714.3717,3471.0
2022-01-13 14:10:00,742.84,744.1,742.66,743.25,1908.0,713.6992,714.9097,713.5262,714.0931,1908.0
2022-01-13 14:15:00,742.89,743.26,741.07,743.25,2220.0,713.7472,714.1027,711.9986,714.0931,2220.0
2022-01-13 14:20:00,741.96,743.33,741.96,743.33,1921.0,712.8537,714.17,712.8537,714.17,1921.0
2022-01-13 14:25:00,742.72,742.72,741.19,741.2,3046.0,713.5839,713.5839,712.1139,712.1235,3046.0
2022-01-13 14:30:00,740.96,741.19,738.4,740.08,24420.0,711.8929,712.1139,709.4334,711.0474,24420.0
2022-01-13 14:35:00,739.44,740.49,738.02,738.49,2931.0,710.4326,711.4414,709.0683,709.5198,2931.0
2022-01-13 14:40:00,738.55,740.31,738.55,740.25,2583.0,709.5775,711.2684,709.5775,711.2108,2583.0
2022-01-13 14:45:00,741.1,741.1,740.02,740.19,1646.0,712.0274,712.0274,710.9898,711.1531,1646.0
2022-01-13 14:50:00,739.98,741.5,739.98,741.41,3782.0,710.9514,712.4117,710.9514,712.3253,3782.0
2022-01-13 14:55:00,741.49,741.8,741.02,741.8,834.0,712.4021,712.7,711.9506,712.7,834.0
2022-01-13 15:00:00,741.63,741.63,739.45,740.51,1000.0,712.5366,712.5366,710.4422,711.4606,1000.0
2022-01-13 15:05:00,740.0,740.15,738.55,738.55,2311.0,710.9706,711.1147,709.5775,709.5775,2311.0
2022-01-13 15:10:00,738.89,738.9,736.71,737.5,8140.0,709.9041,709.9137,707.8096,708.5687,8140.0
2022-01-13 15:15:00,737.4,737.63,736.04,737.63,7015.0,708.4726,708.6936,707.1659,708.6936,7015.0
2022-01-13 15:20:00,737.69,737.69,735.78,735.95,6250.0,708.7512,708.7512,706.9161,707.0795,6250.0
2022-01-13 15:25:00,736.2,737.1,734.24,735.37,9890.0,707.3197,708.1843,705.4365,706.5222,9890.0
2022-01-13 15:30:00,735.84,736.64,734.89,735.81,13095.0,706.9738,707.7424,706.061,706.945,13095.0
2022-01-13 15:35:00,736.37,736.74,733.88,733.95,6368.0,707.483,707.8385,705.0907,705.1579,6368.0
2022-01-13 15:40:00,734.5,735.22,733.78,733.98,11565.0,705.6863,706.3781,704.9946,705.1867,11565.0
2022-01-13 15:45:00,733.68,735.1,733.07,733.59,12852.0,704.8985,706.2628,704.3124,704.812,12852.0
2022-01-13 15:50:00,733.41,733.96,728.65,729.14,26930.0,704.6391,705.1675,700.0658,700.5366,26930.0
2022-01-13 15:55:00,728.66,733.45,728.64,730.08,69058.0,700.0754,704.6775,700.0562,701.4397,69058.0
2022-01-14 09:30:00,735.6,739.19,731.98,736.28,41354.0,706.7432,710.1924,703.2652,707.3965,41354.0
2022-01-14 09:35:00,736.44,742.62,735.48,741.92,19434.0,707.5502,713.4878,706.6279,712.8153,19434.0
2022-01-14 09:40:00,742.14,744.3,739.52,739.52,29034.0,713.0266,715.1019,710.5094,710.5094,29034.0
2022-01-14 09:45:00,740.32,740.55,738.8,738.83,22735.0,711.278,711.499,709.8177,709.8465,22735.0
2022-01-14 09:50:00,739.1,739.35,737.65,738.39,22613.0,710.1059,710.3461,708.7128,709.4237,22613.0
2022-01-14 09:55:00,738.54,742.73,738.54,742.24,8085.0,709.5679,713.5935,709.5679,713.1227,8085.0
2022-01-14 10:00:00,742.55,742.86,734.35,734.35,14412.0,713.4206,713.7184,705.5422,705.5422,14412.0
2022-01-14 10:05:00,734.56,738.05,733.68,736.11,18283.0,705.744,709.0971,704.8985,707.2332,18283.0
2022-01-14 10:10:00,736.05,737.64,734.49,734.49,5153.0,707.1755,708.7032,705.6767,705.6767,5153.0
2022-01-14 10:15:00,734.6,738.0,734.22,737.47,16382.0,705.7824,709.049,705.4173,708.5398,16382.0
2022-01-14 10:20:00,737.03,737.07,733.59,734.51,7552.0,708.1171,708.1555,704.812,705.696,7552.0
2022-01-14 10:25:00,733.59,734.6,731.92,733.45,14487.0,704.812,705.7824,703.2076,704.6775,14487.0
2022-01-14 10:30:00,732.86,733.09,731.0,732.59,10383.0,704.1107,704.3317,702.3236,703.8513,10383.0
2022-01-14 10:35:00,732.58,732.81,729.19,731.4,19341.0,703.8417,704.0626,700.5846,702.708,19341.0
2022-01-14 10:40:00,731.26,731.26,728.17,728.31,9309.0,702.5734,702.5734,699.6047,699.7392,9309.0
2022-01-14 10:45:00,729.04,731.31,728.5,731.03,12908.0,700.4405,702.6215,699.9217,702.3525,12908.0
2022-01-14 10:50:00,731.02,732.08,730.14,731.39,9512.0,702.3429,703.3613,701.4974,702.6983,9512.0
2022-01-14 10:55:00,731.04,733.07,730.94,731.4,4151.0,702.3621,704.3124,702.266,702.708,4151.0
2022-01-14 11:00:00,731.65,735.14,731.56,732.58,5827.0,702.9481,706.3012,702.8617,703.8417,5827.0
2022-01-14 11:05:00,732.1,733.46,728.93,730.16,27201.0,703.3805,704.6871,700.3348,701.5166,27201.0
2022-01-14 11:10:00,730.71,731.71,730.36,731.43,9449.0,702.045,703.0058,701.7088,702.7368,9449.0
2022-01-14 11:15:00,730.89,731.36,729.23,729.71,4800.0,702.218,702.6695,700.6231,701.0843,4800.0
2022-01-14 11:20:00,729.98,731.73,729.65,731.55,6008.0,701.3437,703.025,701.0266,702.8521,6008.0
2022-01-14 11:25:00,731.81,734.94,731.28,733.13,3980.0,703.1019,706.1091,702.5927,704.3701,3980.0
2022-01-14 11:30:00,734.0,735.8,732.11,732.85,25797.0,705.206,706.9353,703.3901,704.1011,25797.0
2022-01-14 11:35:00,732.99,735.58,732.77,733.32,13787.0,704.2356,706.724,704.0242,704.5526,13787.0
2022-01-14 11:40:00,734.4,736.35,734.4,736.35,1700.0,705.5903,707.4638,705.5903,707.4638,1700.0
2022-01-14 11:45:00,737.1,737.98,736.37,737.08,2125.0,708.1843,709.0298,707.483,708.1651,2125.0
2022-01-14 11:50:00,736.75,736.93,736.0,736.61,4712.0,707.8481,708.021,707.1275,707.7136,4712.0
2022-01-14 11:55:00,736.3,736.84,736.0,736.12,1400.0,707.4157,707.9345,707.1275,707.2428,1400.0
2022-01-14 12:00:00,735.28,736.07,734.4,734.4,2696.0,706.4357,707.1948,705.5903,705.5903,2696.0
2022-01-14 12:05:00,734.43,736.16,734.43,736.0,1462.0,705.6191,707.2812,705.6191,707.1275,1462.0
2022-01-14 12:10:00,736.72,736.96,733.23,733.39,1453.0,707.8193,708.0498,704.4662,704.6199,1453.0
2022-01-14 12:15:00,733.09,734.56,732.79,734.56,2028.0,704.3317,705.744,704.0434,705.744,2028.0
2022-01-14 12:20:00,733.86,733.86,731.95,732.06,2479.0,705.0715,705.0715,703.2364,703.3421,2479.0
2022-01-14 12:25:00,732.53,733.83,732.53,733.82,1724.0,703.7936,705.0426,703.7936,705.033,1724.0
2022-01-14 12:30:00,733.37,733.67,732.66,733.0,4101.0,704.6007,704.8889,703.9185,704.2452,4101.0
2022-01-14 12:35:00,733.83,734.23,732.63,732.63,2298.0,705.0426,705.4269,703.8897,703.8897,2298.0
2022-01-14 12:40:00,732.6,732.6,731.7,731.7,1557.0,703.8609,703.8609,702.9962,702.9962,1557.0
2022-01-14 12:45:00,731.63,732.14,730.0,730.39,3308.0,702.9289,703.4189,701.3629,701.7376,3308.0
2022-01-14 12:50:00,730.37,731.32,729.32,729.33,1406.0,701.7184,702.6311,700.7095,700.7192,1406.0
2022-01-14 12:55:00,729.45,730.0,728.31,729.51,2181.0,700.8345,701.3629,699.7392,700.8921,2181.0
2022-01-14 13:00:00,729.29,730.98,729.29,730.98,2408.0,700.6807,702.3044,700.6807,702.3044,2408.0
2022-01-14 13:05:00,730.11,731.06,729.86,730.37,962.0,701.4686,702.3813,701.2284,701.7184,962.0
2022-01-14 13:10:00,729.47,730.74,729.29,730.28,3593.0,700.8537,702.0738,700.6807,701.6319,3593.0
2022-01-14 13:15:00,730.03,731.19,730.03,731.16,1157.0,701.3917,702.5062,701.3917,702.4774,1157.0
2022-01-14 13:20:00,730.74,731.0,728.89,729.22,3011.0,702.0738,702.3236,700.2964,700.6135,3011.0
2022-01-14 13:25:00,729.15,729.7,729.15,729.7,3513.0,700.5462,701.0746,700.5462,701.0746,3513.0
2022-01-14 13:30:00,729.75,730.35,728.83,729.39,1200.0,701.1227,701.6991,700.2388,700.7768,1200.0
2022-01-14 13:35:00,728.98,729.57,728.25,729.42,3114.0,700.3829,700.9497,699.6815,700.8056,3114.0
2022-01-14 13:40:00,729.79,730.99,729.42,730.55,3165.0,701.1611,702.314,700.8056,701.8913,3165.0
2022-01-14 13:45:00,730.77,731.0,730.32,730.99,3755.0,702.1027,702.3236,701.6703,702.314,3755.0
2022-01-14 13:50:00,730.42,733.99,730.42,732.99,2124.0,701.7664,705.1964,701.7664,704.2356,2124.0
2022-01-14 13:55:00,733.57,735.8,733.57,735.19,2394.0,704.7928,706.9353,704.7928,706.3493,2394.0
2022-01-14 14:00:00,734.94,735.41,734.05,734.55,4245.0,706.1091,706.5606,705.254,705.7344,4245.0
2022-01-14 14:05:00,734.07,734.66,733.83,734.29,2115.0,705.2732,705.8401,705.0426,705.4846,2115.0
2022-01-14 14:10:00,734.17,734.17,732.04,733.69,1800.0,705.3693,705.3693,703.3228,704.9081,1800.0
2022-01-14 14:15:00,734.28,734.28,733.44,733.91,1331.0,705.475,705.475,704.6679,705.1195,1331.0
2022-01-14 14:20:00,734.0,734.85,733.49,734.85,1969.0,705.206,706.0226,704.716,706.0226,1969.0
2022-01-14 14:25:00,734.54,735.36,733.0,733.63,3250.0,705.7248,706.5126,704.2452,704.8505,3250.0
2022-01-14 14:30:00,734.11,735.21,733.56,735.12,1839.0,705.3116,706.3685,704.7832,706.282,1839.0
2022-01-14 14:35:00,735.5,736.42,734.88,734.88,1222.0,706.6471,707.531,706.0514,706.0514,1222.0
2022-01-14 14:40:00,735.67,736.31,734.25,734.39,2530.0,706.8104,707.4253,705.4462,705.5807,2530.0
2022-01-14 14:45:00,733.41,735.47,733.41,735.47,2796.0,704.6391,706.6183,704.6391,706.6183,2796.0
2022-01-14 14:50:00,734.87,735.1,733.01,733.43,3179.0,706.0418,706.2628,704.2548,704.6583,3179.0
2022-01-14 14:55:00,733.59,733.93,733.07,733.07,4454.0,704.812,705.1387,704.3124,704.3124,4454.0
2022-01-14 15:00:00,733.63,735.37,733.0,734.76,13320.0,704.8505,706.5222,704.2452,705.9361,13320.0
2022-01-14 15:05:00,735.13,736.72,734.52,734.98,7072.0,706.2916,707.8193,705.7056,706.1475,7072.0
2022-01-14 15:10:00,735.82,738.2,735.27,737.48,6679.0,706.9546,709.2412,706.4261,708.5494,6679.0
2022-01-14 15:15:00,737.0,739.71,736.61,739.56,9713.0,708.0883,710.692,707.7136,710.5478,9713.0
2022-01-14 15:20:00,739.18,741.25,739.0,740.49,17580.0,710.1828,712.1715,710.0098,711.4414,17580.0
2022-01-14 15:25:00,740.57,741.53,740.25,740.42,5071.0,711.5182,712.4406,711.2108,711.3741,5071.0
2022-01-14 15:30:00,740.71,743.56,740.18,742.96,9890.0,711.6527,714.3909,711.1435,713.8145,9890.0
2022-01-14 15:35:00,743.5,746.52,743.24,746.27,24815.0,714.3333,717.2348,714.0835,716.9946,24815.0
2022-01-14 15:40:00,746.34,746.6,744.62,745.09,6260.0,717.0619,717.3117,715.4093,715.8609,6260.0
2022-01-14 15:45:00,744.8,745.43,741.43,741.82,11487.0,715.5823,716.1876,712.3445,712.7192,11487.0
2022-01-14 15:50:00,742.95,744.0,742.45,743.72,13525.0,713.8049,714.8137,713.3245,714.5447,13525.0
2022-01-14 15:55:00,743.03,745.34,742.63,744.53,35830.0,713.8817,716.1011,713.4974,715.3229,35830.0
2022-01-18 09:30:00,741.03,741.07,731.75,731.75,36550.0,711.9602,711.9986,703.0442,703.0442,36550.0
2022-01-18 09:35:00,731.51,732.82,729.18,729.18,16035.0,702.8136,704.0722,700.575,700.575,16035.0
2022-01-18 09:40:00,729.41,735.96,729.15,734.71,8720.0,700.796,707.0891,700.5462,705.8881,8720.0
2022-01-18 09:45:00,734.85,735.61,733.12,733.82,7369.0,706.0226,706.7528,704.3605,705.033,7369.0
2022-01-18 09:50:00,733.05,733.68,730.3,732.48,11740.0,704.2932,704.8985,701.6511,703.7456,11740.0
2022-01-18 09:55:00,732.31,735.37,730.8,734.53,8218.0,703.5823,706.5222,702.1315,705.7152,8218.0
2022-01-18 10:00:00,734.35,734.35,731.37,733.04,9012.0,705.5422,705.5422,702.6791,704.2836,9012.0
2022-01-18 10:05:00,732.83,739.17,732.83,739.17,4580.0,704.0819,710.1731,704.0819,710.1731,4580.0
2022-01-18 10:10:00,739.14,740.08,737.56,738.99,8032.0,710.1443,711.0474,708.6263,710.0002,8032.0
2022-01-18 10:15:00,739.31,740.18,737.92,738.03,4579.0,710.3077,711.1435,708.9722,709.0779,4579.0
2022-01-18 10:20:00,737.76,738.37,736.47,738.37,3035.0,708.8185,709.4045,707.5791,709.4045,3035.0
2022-01-18 10:25:00,737.49,737.72,736.0,737.53,6879.0,708.559,708.78,707.1275,708.5975,6879.0
2022-01-18 10:30:00,737.76,737.77,732.08,732.08,9396.0,708.8185,708.8281,703.3613,703.3613,9396.0
2022-01-18 10:35:00,731.99,732.63,729.83,729.83,6404.0,703.2748,703.8897,701.1995,701.1995,6404.0
2022-01-18 10:40:00,729.44,733.19,729.44,733.19,7082.0,700.8248,704.4277,700.8248,704.4277,7082.0
2022-01-18 10:45:00,733.7,733.91,731.01,731.6,2545.0,704.9177,705.1195,702.3333,702.9001,2545.0
2022-01-18 10:50:00,732.59,732.59,729.82,730.24,7396.0,703.8513,703.8513,701.1899,701.5935,7396.0
2022-01-18 10:55:00,730.35,730.7,729.11,730.34,5984.0,701.6991,702.0354,700.5078,701.6895,5984.0
2022-01-18 11:00:00,730.07,730.21,728.87,728.87,4930.0,701.4301,701.5646,700.2772,700.2772,4930.0
2022-01-18 11:05:00,729.47,730.07,726.49,727.11,9387.0,700.8537,701.4301,697.9906,698.5862,9387.0
2022-01-18 11:10:00,727.79,728.45,726.33,726.66,7610.0,699.2396,699.8737,697.8368,698.1539,7610.0
2022-01-18 11:15:00,726.9,728.79,726.9,728.51,7083.0,698.3845,700.2003,698.3845,699.9313,7083.0
2022-01-18 11:20:00,728.24,728.57,727.05,727.42,6360.0,699.6719,699.989,698.5286,698.8841,6360.0
2022-01-18 11:25:00,727.05,728.31,726.57,727.94,8562.0,698.5286,699.7392,698.0674,699.3837,8562.0
2022-01-18 11:30:00,728.25,728.56,726.34,726.42,23732.0,699.6815,699.9794,697.8465,697.9233,23732.0
2022-01-18 11:35:00,726.55,730.75,726.39,730.75,6487.0,698.0482,702.0835,697.8945,702.0835,6487.0
2022-01-18 11:40:00,730.5,730.95,729.89,730.27,1592.0,701.8433,702.2756,701.2572,701.6223,1592.0
2022-01-18 11:45:00,729.94,730.76,729.14,730.58,2193.0,701.3052,702.0931,700.5366,701.9201,2193.0
2022-01-18 11:50:00,730.76,731.76,730.27,731.55,1611.0,702.0931,703.0538,701.6223,702.8521,1611.0
2022-01-18 11:55:00,731.31,731.31,730.0,730.0,1455.0,702.6215,702.6215,701.3629,701.3629,1455.0
2022-01-18 12:00:00,730.26,730.52,726.66,726.66,4127.0,701.6127,701.8625,698.1539,698.1539,4127.0
2022-01-18 12:05:00,726.5,727.2,726.08,727.2,3871.0,698.0002,698.6727,697.5967,698.6727,3871.0
2022-01-18 12:10:00,727.29,728.55,726.52,728.55,2349.0,698.7592,699.9698,698.0194,699.9698,2349.0
2022-01-18 12:15:00,728.4,730.01,727.32,730.0,6600.0,699.8256,701.3725,698.788,701.3629,6600.0
2022-01-18 12:20:00,729.24,729.26,727.0,727.0,2950.0,700.6327,700.6519,698.4806,698.4806,2950.0
2022-01-18 12:25:00,726.9,727.55,726.31,727.55,1838.0,698.3845,699.009,697.8176,699.009,1838.0
2022-01-18 12:30:00,727.55,727.55,725.76,726.9,4043.0,699.009,699.009,697.2892,698.3845,4043.0
2022-01-18 12:35:00,726.48,726.57,724.62,725.41,2438.0,697.981,698.0674,696.1939,696.9529,2438.0
2022-01-18 12:40:00,726.0,726.18,725.04,725.05,2506.0,697.5198,697.6927,696.5974,696.6071,2506.0
2022-01-18 12:45:00,725.12,725.12,723.85,724.2,2410.0,696.6743,696.6743,695.4541,695.7904,2410.0
2022-01-18 12:50:00,724.65,725.56,723.9,724.9,4683.0,696.2227,697.0971,695.5022,696.4629,4683.0
2022-01-18 12:55:00,723.6,724.62,723.03,723.64,4308.0,695.2139,696.1939,694.6663,695.2524,4308.0
2022-01-18 13:00:00,723.29,723.29,722.27,722.39,3100.0,694.9161,694.9161,693.9361,694.0514,3100.0
2022-01-18 13:05:00,722.35,722.88,721.6,722.88,3180.0,694.013,694.5222,693.2924,694.5222,3180.0
2022-01-18 13:10:00,722.94,724.94,722.91,724.94,4058.0,694.5798,696.5014,694.551,696.5014,4058.0
2022-01-18 13:15:00,724.07,724.45,723.77,723.85,1425.0,695.6655,696.0306,695.3773,695.4541,1425.0
2022-01-18 13:20:00,722.95,722.95,721.6,722.2,1200.0,694.5894,694.5894,693.2924,693.8689,1200.0
2022-01-18 13:25:00,721.98,723.14,721.98,722.92,900.0,693.6575,694.772,693.6575,694.5606,900.0
2022-01-18 13:30:00,722.97,722.97,721.31,721.98,2109.0,694.6087,694.6087,693.0138,693.6575,2109.0
2022-01-18 13:35:00,722.33,723.37,722.26,723.37,1938.0,693.9938,694.993,693.9265,694.993,1938.0
2022-01-18 13:40:00,722.55,723.39,722.2,722.8,3327.0,694.2051,695.0122,693.8689,694.4453,3327.0
2022-01-18 13:45:00,722.75,722.75,721.32,721.4,2250.0,694.3973,694.3973,693.0234,693.1002,2250.0
2022-01-18 13:50:00,721.77,721.77,720.52,720.62,3314.0,693.4557,693.4557,692.2548,692.3508,3314.0
2022-01-18 13:55:00,721.19,722.42,720.84,722.13,4021.0,692.8985,694.0802,692.5622,693.8016,4021.0
2022-01-18 14:00:00,722.68,723.5,721.52,722.0,1400.0,694.33,695.1179,693.2155,693.6767,1400.0
2022-01-18 14:05:00,722.38,723.03,722.12,723.03,2700.0,694.0418,694.6663,693.792,694.6663,2700.0
2022-01-18 14:10:00,723.17,723.66,722.0,722.17,4525.0,694.8008,695.2716,693.6767,693.84,4525.0
2022-01-18 14:15:00,721.8,723.25,721.38,722.92,2380.0,693.4846,694.8777,693.081,694.5606,2380.0
2022-01-18 14:20:00,723.0,723.0,721.2,721.2,2690.0,694.6375,694.6375,692.9081,692.9081,2690.0
2022-01-18 14:25:00,721.51,722.54,721.0,722.12,3907.0,693.2059,694.1955,692.7159,693.792,3907.0
2022-01-18 14:30:00,722.29,725.57,722.19,724.18,6932.0,693.9553,697.1067,693.8593,695.7712,6932.0
2022-01-18 14:35:00,724.6,725.15,723.74,724.9,1799.0,696.1747,696.7031,695.3484,696.4629,1799.0
2022-01-18 14:40:00,724.2,725.36,722.45,722.45,4896.0,695.7904,696.9049,694.1091,694.1091,4896.0
2022-01-18 14:45:00,722.85,723.73,722.45,723.55,4100.0,694.4934,695.3388,694.1091,695.1659,4100.0
2022-01-18 14:50:00,724.38,724.39,724.0,724.0,2547.0,695.9633,695.9729,695.5982,695.5982,2547.0
2022-01-18 14:55:00,724.27,724.39,722.89,723.22,3200.0,695.8577,695.9729,694.5318,694.8488,3200.0
2022-01-18 15:00:00,723.0,723.23,720.17,720.17,6565.0,694.6375,694.8585,691.9185,691.9185,6565.0
2022-01-18 15:05:00,721.21,722.62,720.55,720.56,3715.0,692.9177,694.2724,692.2836,692.2932,3715.0
2022-01-18 15:10:00,720.13,722.46,720.12,721.66,5550.0,691.8801,694.1187,691.8705,693.35,5550.0
2022-01-18 15:15:00,721.18,721.18,718.01,718.83,5582.0,692.8889,692.8889,689.8432,690.6311,5582.0
2022-01-18 15:20:00,718.5,719.98,718.34,719.55,4750.0,690.314,691.7359,690.1603,691.3228,4750.0
2022-01-18 15:25:00,719.37,720.28,718.88,719.71,5683.0,691.1499,692.0242,690.6791,691.4765,5683.0
2022-01-18 15:30:00,719.75,719.99,718.86,718.87,6003.0,691.515,691.7456,690.6599,690.6695,6003.0
2022-01-18 15:35:00,719.02,719.54,717.28,717.48,10467.0,690.8136,691.3132,689.1419,689.334,10467.0
2022-01-18 15:40:00,717.66,717.87,714.6,714.72,11825.0,689.507,689.7087,686.567,686.6823,11825.0
2022-01-18 15:45:00,715.17,719.0,714.97,718.0,23384.0,687.1146,690.7944,686.9225,689.8336,23384.0
2022-01-18 15:50:00,718.68,718.68,714.74,714.74,27319.0,690.4869,690.4869,686.7015,686.7015,27319.0
2022-01-18 15:55:00,714.75,716.99,714.24,715.24,41182.0,686.7111,688.8632,686.2211,687.1819,41182.0
2022-01-19 09:30:00,737.51,737.53,727.85,731.6,64488.0,708.5783,708.5975,699.2972,702.9001,64488.0
2022-01-19 09:35:00,731.5,735.0,727.36,733.72,33290.0,702.804,706.1667,698.8264,704.9369,33290.0
2022-01-19 09:40:00,733.9,737.33,731.77,734.55,22741.0,705.1099,708.4053,703.0634,705.7344,22741.0
2022-01-19 09:45:00,734.39,738.88,734.27,735.82,16917.0,705.5807,709.8945,705.4654,706.9546,16917.0
2022-01-19 09:50:00,734.81,736.8,731.58,732.81,10767.0,705.9842,707.8961,702.8809,704.0626,10767.0
2022-01-19 09:55:00,733.19,735.83,732.49,733.1,10128.0,704.4277,706.9642,703.7552,704.3413,10128.0
2022-01-19 10:00:00,733.87,734.78,731.69,734.4,9665.0,705.0811,705.9554,702.9866,705.5903,9665.0
2022-01-19 10:05:00,733.82,734.9,730.81,732.03,13660.0,705.033,706.0707,702.1411,703.3132,13660.0
2022-01-19 10:10:00,732.19,734.08,731.51,733.42,7287.0,703.467,705.2828,702.8136,704.6487,7287.0
2022-01-19 10:15:00,733.48,733.49,728.56,729.31,15032.0,704.7064,704.716,699.9794,700.6999,15032.0
2022-01-19 10:20:00,729.4,729.42,725.46,726.12,11420.0,700.7864,700.8056,697.001,697.6351,11420.0
2022-01-19 10:25:00,725.82,727.0,721.31,721.31,19557.0,697.3469,698.4806,693.0138,693.0138,19557.0
2022-01-19 10:30:00,721.2,722.71,717.55,717.55,16375.0,692.9081,694.3589,689.4013,689.4013,16375.0
2022-01-19 10:35:00,717.51,720.44,712.88,713.11,16602.0,689.3628,692.1779,684.9145,685.1355,16602.0
2022-01-19 10:40:00,713.02,714.95,711.09,711.8,16860.0,685.049,686.9033,683.1947,683.8768,16860.0
2022-01-19 10:45:00,711.87,712.23,709.14,710.11,12688.0,683.9441,684.29,681.3212,682.2531,12688.0
2022-01-19 10:50:00,710.32,713.09,709.62,710.72,15853.0,682.4549,685.1162,681.7824,682.8392,15853.0
2022-01-19 10:55:00,711.28,713.11,709.28,712.62,13660.0,683.3772,685.1355,681.4557,684.6647,13660.0
2022-01-19 11:00:00,712.45,715.44,712.45,714.13,17618.0,684.5013,687.374,684.5013,686.1154,17618.0
2022-01-19 11:05:00,713.68,714.37,712.14,713.13,12259.0,685.6831,686.346,684.2035,685.1547,12259.0
2022-01-19 11:10:00,713.25,713.25,708.1,708.16,11379.0,685.27,685.27,680.322,680.3796,11379.0
2022-01-19 11:15:00,708.58,709.2,704.69,705.49,10931.0,680.7832,681.3788,677.0458,677.8144,10931.0
2022-01-19 11:20:00,705.6,706.23,703.8,704.96,8718.0,677.9201,678.5253,676.1907,677.3052,8718.0
2022-01-19 11:25:00,705.83,708.55,705.81,707.76,10309.0,678.141,680.7543,678.1218,679.9953,10309.0
2022-01-19 11:30:00,708.73,712.23,708.72,710.09,34065.0,680.9273,684.29,680.9177,682.2339,34065.0
2022-01-19 11:35:00,710.86,712.95,709.65,710.43,10708.0,682.9737,684.9817,681.8112,682.5606,10708.0
2022-01-19 11:40:00,710.63,710.95,705.74,706.08,8436.0,682.7527,683.0602,678.0546,678.3812,8436.0
2022-01-19 11:45:00,706.76,710.25,706.01,709.48,6895.0,679.0346,682.3876,678.314,681.6479,6895.0
2022-01-19 11:50:00,709.0,710.65,707.75,710.08,2665.0,681.1867,682.772,679.9857,682.2243,2665.0
2022-01-19 11:55:00,709.18,711.65,709.18,710.59,5959.0,681.3596,683.7327,681.3596,682.7143,5959.0
2022-01-19 12:00:00,710.76,712.72,710.54,711.19,7306.0,682.8776,684.7608,682.6663,683.2908,7306.0
2022-01-19 12:05:00,711.09,713.13,711.09,713.13,6240.0,683.1947,685.1547,683.1947,685.1547,6240.0
2022-01-19 12:10:00,713.26,716.43,712.8,714.5,4420.0,685.2796,688.3252,684.8376,686.4709,4420.0
2022-01-19 12:15:00,715.07,715.79,713.49,714.49,7340.0,687.0186,687.7103,685.5005,686.4613,7340.0
2022-01-19 12:20:00,714.97,716.49,714.58,715.18,10001.0,686.9225,688.3829,686.5478,687.1242,10001.0
2022-01-19 12:25:00,714.61,715.25,713.38,714.11,4130.0,686.5766,687.1915,685.3949,686.0962,4130.0
2022-01-19 12:30:00,715.0,717.09,714.67,716.5,3600.0,686.9513,688.9593,686.6343,688.3925,3600.0
2022-01-19 12:35:00,716.19,717.08,715.23,715.23,5000.0,688.0946,688.9497,687.1723,687.1723,5000.0
2022-01-19 12:40:00,715.72,716.18,714.42,714.61,5382.0,687.6431,688.085,686.3941,686.5766,5382.0
2022-01-19 12:45:00,715.57,718.17,714.79,717.27,3966.0,687.4989,689.997,686.7495,689.1323,3966.0
2022-01-19 12:50:00,716.74,717.38,715.46,715.62,3108.0,688.623,689.2379,687.3933,687.547,3108.0
2022-01-19 12:55:00,715.5,716.95,715.37,716.1,2431.0,687.4317,688.8248,687.3068,688.0082,2431.0
2022-01-19 13:00:00,717.16,717.84,714.96,717.84,5010.0,689.0266,689.6799,686.9129,689.6799,5010.0
2022-01-19 13:05:00,717.8,719.73,717.52,718.75,5492.0,689.6415,691.4958,689.3725,690.5542,5492.0
2022-01-19 13:10:00,719.1,719.56,718.19,718.7,2985.0,690.8905,691.3324,690.0162,690.5062,2985.0
2022-01-19 13:15:00,719.49,719.52,718.4,718.4,2654.0,691.2652,691.294,690.2179,690.2179,2654.0
2022-01-19 13:20:00,718.28,718.28,716.36,716.72,3937.0,690.1026,690.1026,688.258,688.6038,3937.0
2022-01-19 13:25:00,717.04,717.08,715.0,716.1,3030.0,688.9113,688.9497,686.9513,688.0082,3030.0
2022-01-19 13:30:00,715.84,716.8,714.81,715.3,4415.0,687.7584,688.6807,686.7688,687.2395,4415.0
2022-01-19 13:35:00,715.31,715.31,714.0,714.13,2978.0,687.2491,687.2491,685.9905,686.1154,2978.0
2022-01-19 13:40:00,713.96,714.12,713.5,713.68,1100.0,685.9521,686.1058,685.5102,685.6831,1100.0
2022-01-19 13:45:00,713.85,713.95,712.53,712.53,1900.0,685.8464,685.9425,684.5782,684.5782,1900.0
2022-01-19 13:50:00,712.0,713.87,711.56,713.03,2000.0,684.069,685.8656,683.6463,685.0586,2000.0
2022-01-19 13:55:00,712.88,714.47,712.48,712.92,5142.0,684.9145,686.4421,684.5302,684.9529,5142.0
2022-01-19 14:00:00,712.83,713.23,711.99,711.99,3900.0,684.8664,685.2507,684.0594,684.0594,3900.0
2022-01-19 14:05:00,711.85,711.85,709.92,709.92,4208.0,683.9249,683.9249,682.0706,682.0706,4208.0
2022-01-19 14:10:00,709.93,711.59,709.69,710.13,3655.0,682.0802,683.6751,681.8496,682.2724,3655.0
2022-01-19 14:15:00,710.15,710.15,708.15,709.97,3394.0,682.2916,682.2916,680.37,682.1186,3394.0
2022-01-19 14:20:00,709.59,710.55,708.59,708.6,2861.0,681.7535,682.6759,680.7928,680.8024,2861.0
2022-01-19 14:25:00,708.32,708.32,706.84,708.0,2018.0,680.5334,680.5334,679.1114,680.2259,2018.0
2022-01-19 14:30:00,707.66,709.64,707.66,709.25,3879.0,679.8992,681.8016,679.8992,681.4269,3879.0
2022-01-19 14:35:00,709.26,709.76,708.11,708.71,3715.0,681.4365,681.9169,680.3316,680.9081,3715.0
2022-01-19 14:40:00,708.22,710.01,707.72,710.01,3545.0,680.4373,682.1571,679.9569,682.1571,3545.0
2022-01-19 14:45:00,709.99,710.11,707.31,707.57,4432.0,682.1378,682.2531,679.563,679.8128,4432.0
2022-01-19 14:50:00,707.61,708.29,707.05,708.29,4276.0,679.8512,680.5045,679.3132,680.5045,4276.0
2022-01-19 14:55:00,708.6,710.45,708.17,708.87,3291.0,680.8024,682.5798,680.3892,681.0618,3291.0
2022-01-19 15:00:00,709.76,709.76,706.81,707.12,4950.0,681.9169,681.9169,679.0826,679.3804,4950.0
2022-01-19 15:05:00,707.21,708.05,706.78,707.69,5428.0,679.4669,680.2739,679.0538,679.9281,5428.0
2022-01-19 15:10:00,707.36,709.37,707.35,709.07,3000.0,679.611,681.5422,679.6014,681.2539,3000.0
2022-01-19 15:15:00,709.05,709.07,706.8,706.98,6409.0,681.2347,681.2539,679.073,679.2459,6409.0
2022-01-19 15:20:00,707.1,707.95,706.3,706.3,5222.0,679.3612,680.1779,678.5926,678.5926,5222.0
2022-01-19 15:25:00,706.17,707.2,705.91,706.52,6487.0,678.4677,679.4573,678.2179,678.804,6487.0
2022-01-19 15:30:00,706.71,707.51,706.04,706.65,7791.0,678.9865,679.7551,678.3428,678.9289,7791.0
2022-01-19 15:35:00,706.04,706.74,704.92,705.55,13413.0,678.3428,679.0153,677.2667,677.872,13413.0
2022-01-19 15:40:00,706.05,707.53,705.81,707.0,8814.0,678.3524,679.7743,678.1218,679.2651,8814.0
2022-01-19 15:45:00,707.02,707.02,705.3,705.99,27176.0,679.2844,679.2844,677.6318,678.2948,27176.0
2022-01-19 15:50:00,705.52,706.0,703.33,703.35,29965.0,677.8432,678.3044,675.7391,675.7583,29965.0
2022-01-19 15:55:00,703.16,703.35,698.71,698.82,76299.0,675.5758,675.7583,671.3003,671.406,76299.0
2022-01-20 09:30:00,725.0,728.27,722.09,722.09,75076.0,696.559,699.7007,693.7632,693.7632,75076.0
2022-01-20 09:35:00,723.0,723.23,719.24,720.15,26932.0,694.6375,694.8585,691.025,691.8993,26932.0
2022-01-20 09:40:00,720.1,723.82,720.0,723.31,14519.0,691.8512,695.4253,691.7552,694.9353,14519.0
2022-01-20 09:45:00,723.36,726.24,722.8,723.61,13752.0,694.9834,697.7504,694.4453,695.2235,13752.0
2022-01-20 09:50:00,724.43,725.44,722.63,724.86,10810.0,696.0114,696.9818,694.282,696.4245,10810.0
2022-01-20 09:55:00,724.63,726.52,724.08,725.84,13363.0,696.2035,698.0194,695.6751,697.3661,13363.0
2022-01-20 10:00:00,725.92,727.36,725.02,725.02,13945.0,697.4429,698.8264,696.5782,696.5782,13945.0
2022-01-20 10:05:00,725.44,726.96,723.92,725.47,16979.0,696.9818,698.4421,695.5214,697.0106,16979.0
2022-01-20 10:10:00,725.99,727.0,722.91,723.12,12557.0,697.5102,698.4806,694.551,694.7528,12557.0
2022-01-20 10:15:00,722.89,723.36,720.06,720.06,11031.0,694.5318,694.9834,691.8128,691.8128,11031.0
2022-01-20 10:20:00,720.71,722.74,720.51,722.41,13548.0,692.4373,694.3877,692.2452,694.0706,13548.0
2022-01-20 10:25:00,722.48,723.37,719.79,722.34,11859.0,694.1379,694.993,691.5534,694.0034,11859.0
2022-01-20 10:30:00,722.59,725.47,722.45,725.01,11797.0,694.2436,697.0106,694.1091,696.5686,11797.0
2022-01-20 10:35:00,724.45,724.78,722.88,723.41,4824.0,696.0306,696.3476,694.5222,695.0314,4824.0
2022-01-20 10:40:00,723.07,724.07,722.64,722.64,4894.0,694.7047,695.6655,694.2916,694.2916,4894.0
2022-01-20 10:45:00,723.1,724.56,722.41,723.85,2869.0,694.7336,696.1363,694.0706,695.4541,2869.0
2022-01-20 10:50:00,723.8,724.91,723.17,724.41,4440.0,695.4061,696.4725,694.8008,695.9922,4440.0
2022-01-20 10:55:00,724.4,725.39,723.44,725.25,5708.0,695.9826,696.9337,695.0602,696.7992,5708.0
2022-01-20 11:00:00,725.45,727.83,725.28,727.82,8206.0,696.9914,699.278,696.828,699.2684,8206.0
2022-01-20 11:05:00,727.76,727.76,726.55,726.55,2468.0,699.2107,699.2107,698.0482,698.0482,2468.0
2022-01-20 11:10:00,726.15,726.65,725.69,726.3,7353.0,697.6639,698.1443,697.222,697.808,7353.0
2022-01-20 11:15:00,726.38,726.38,724.23,724.58,12623.0,697.8849,697.8849,695.8192,696.1555,12623.0
2022-01-20 11:20:00,724.21,725.72,723.36,724.3,16468.0,695.8,697.2508,694.9834,695.8865,16468.0
2022-01-20 11:25:00,724.09,725.92,723.73,725.46,6093.0,695.6847,697.4429,695.3388,697.001,6093.0
2022-01-20 11:30:00,724.97,726.78,724.95,725.54,16044.0,696.5302,698.2692,696.511,697.0778,16044.0
2022-01-20 11:35:00,725.32,727.07,724.97,726.31,3500.0,696.8665,698.5478,696.5302,697.8176,3500.0
2022-01-20 11:40:00,726.19,726.19,722.28,722.51,2773.0,697.7023,697.7023,693.9457,694.1667,2773.0
2022-01-20 11:45:00,722.31,724.5,722.31,723.98,2740.0,693.9745,696.0786,693.9745,695.579,2740.0
2022-01-20 11:50:00,724.75,725.86,724.24,725.77,1950.0,696.3188,697.3853,695.8288,697.2988,1950.0
2022-01-20 11:55:00,725.83,726.42,724.85,724.85,2987.0,697.3565,697.9233,696.4149,696.4149,2987.0
2022-01-20 12:00:00,724.64,726.0,724.64,725.91,1640.0,696.2131,697.5198,696.2131,697.4333,1640.0
2022-01-20 12:05:00,725.52,726.23,725.3,725.45,1815.0,697.0586,697.7408,696.8473,696.9914,1815.0
2022-01-20 12:10:00,725.53,726.87,725.01,726.34,1549.0,697.0682,698.3557,696.5686,697.8465,1549.0
2022-01-20 12:15:00,726.29,726.69,725.46,725.64,1400.0,697.7984,698.1827,697.001,697.1739,1400.0
2022-01-20 12:20:00,725.87,726.0,725.25,725.68,2185.0,697.3949,697.5198,696.7992,697.2123,2185.0
2022-01-20 12:25:00,725.14,726.68,725.14,726.68,1609.0,696.6935,698.1731,696.6935,698.1731,1609.0
2022-01-20 12:30:00,726.81,728.0,726.47,727.52,2311.0,698.298,699.4413,697.9714,698.9802,2311.0
2022-01-20 12:35:00,727.82,727.82,727.26,727.26,3208.0,699.2684,699.2684,698.7304,698.7304,3208.0
2022-01-20 12:40:00,727.13,727.99,727.12,727.8,805.0,698.6055,699.4317,698.5959,699.2492,805.0
2022-01-20 12:45:00,727.45,729.0,727.11,727.58,4353.0,698.9129,700.4021,698.5862,699.0378,4353.0
2022-01-20 12:50:00,726.19,726.64,725.7,725.7,1801.0,697.7023,698.1347,697.2316,697.2316,1801.0
2022-01-20 12:55:00,725.06,725.78,724.7,724.7,1286.0,696.6167,697.3084,696.2708,696.2708,1286.0
2022-01-20 13:00:00,724.43,724.9,723.5,723.51,947.0,696.0114,696.4629,695.1179,695.1275,947.0
2022-01-20 13:05:00,723.06,723.63,722.26,722.83,1461.0,694.6951,695.2428,693.9265,694.4741,1461.0
2022-01-20 13:10:00,723.3,724.01,722.91,724.01,1728.0,694.9257,695.6079,694.551,695.6079,1728.0
2022-01-20 13:15:00,724.15,724.23,723.06,723.9,3559.0,695.7424,695.8192,694.6951,695.5022,3559.0
2022-01-20 13:20:00,725.0,725.79,725.0,725.25,1602.0,696.559,697.318,696.559,696.7992,1602.0
2022-01-20 13:25:00,725.88,727.03,725.88,726.11,1870.0,697.4045,698.5094,697.4045,697.6255,1870.0
2022-01-20 13:30:00,725.94,726.09,724.05,726.09,2805.0,697.4621,697.6063,695.6463,697.6063,2805.0
2022-01-20 13:35:00,725.51,727.04,725.15,727.04,2303.0,697.049,698.519,696.7031,698.519,2303.0
2022-01-20 13:40:00,726.53,727.12,725.94,725.94,3430.0,698.029,698.5959,697.4621,697.4621,3430.0
2022-01-20 13:45:00,726.09,727.31,725.52,726.09,3200.0,697.6063,698.7784,697.0586,697.6063,3200.0
2022-01-20 13:50:00,726.12,727.91,726.1,727.75,1648.0,697.6351,699.3549,697.6159,699.2011,1648.0
2022-01-20 13:55:00,727.5,728.0,726.26,726.59,5538.0,698.9609,699.4413,697.7696,698.0866,5538.0
2022-01-20 14:00:00,726.72,729.63,726.68,729.12,9508.0,698.2115,701.0074,698.1731,700.5174,9508.0
2022-01-20 14:05:00,729.78,729.98,728.45,728.88,7811.0,701.1515,701.3437,699.8737,700.2868,7811.0
2022-01-20 14:10:00,728.7,728.7,724.64,724.64,2085.0,700.1139,700.1139,696.2131,696.2131,2085.0
2022-01-20 14:15:00,724.42,725.59,723.13,724.98,4192.0,696.0018,697.1259,694.7624,696.5398,4192.0
2022-01-20 14:20:00,725.08,725.08,724.08,724.69,1010.0,696.6359,696.6359,695.6751,696.2612,1010.0
2022-01-20 14:25:00,724.2,724.93,722.95,723.0,1825.0,695.7904,696.4918,694.5894,694.6375,1825.0
2022-01-20 14:30:00,723.0,723.0,720.5,722.02,3046.0,694.6375,694.6375,692.2355,693.6959,3046.0
2022-01-20 14:35:00,722.6,722.6,721.0,721.83,1925.0,694.2532,694.2532,692.7159,693.5134,1925.0
2022-01-20 14:40:00,721.16,721.16,719.41,719.61,2850.0,692.8697,692.8697,691.1883,691.3805,2850.0
2022-01-20 14:45:00,720.13,720.87,718.09,719.11,3059.0,691.8801,692.591,689.9201,690.9001,3059.0
2022-01-20 14:50:00,719.08,719.99,718.35,718.85,3990.0,690.8713,691.7456,690.1699,690.6503,3990.0
2022-01-20 14:55:00,718.73,719.3,718.22,718.93,7057.0,690.535,691.0826,690.045,690.7271,7057.0
2022-01-20 15:00:00,718.62,719.61,718.58,719.35,8609.0,690.4293,691.3805,690.3909,691.1307,8609.0
2022-01-20 15:05:00,719.73,719.73,716.69,716.8,4608.0,691.4958,691.4958,688.575,688.6807,4608.0
2022-01-20 15:10:00,716.99,717.16,715.81,716.46,9300.0,688.8632,689.0266,687.7295,688.354,9300.0
2022-01-20 15:15:00,717.13,717.51,715.22,717.51,12920.0,688.9978,689.3628,687.1627,689.3628,12920.0
2022-01-20 15:20:00,717.08,717.22,714.58,714.8,22774.0,688.9497,689.0842,686.5478,686.7592,22774.0
2022-01-20 15:25:00,714.24,715.43,713.33,715.36,17970.0,686.2211,687.3644,685.3468,687.2972,17970.0
2022-01-20 15:30:00,714.6,715.38,713.59,713.7,14709.0,686.567,687.3164,685.5966,685.7023,14709.0
2022-01-20 15:35:00,713.76,714.08,708.52,709.71,21212.0,685.76,686.0674,680.7255,681.8688,21212.0
2022-01-20 15:40:00,709.75,711.85,709.61,711.32,17610.0,681.9073,683.9249,681.7728,683.4157,17610.0
2022-01-20 15:45:00,711.41,711.41,708.81,709.39,26746.0,683.5021,683.5021,681.0041,681.5614,26746.0
2022-01-20 15:50:00,709.46,711.19,707.17,707.21,41444.0,681.6286,683.2908,679.4285,679.4669,41444.0
2022-01-20 15:55:00,707.41,709.95,706.21,706.21,88175.0,679.6591,682.0994,678.5061,678.5061,88175.0
2022-01-21 09:30:00,707.35,712.96,705.15,712.46,40742.0,679.6014,684.9913,677.4877,684.5109,40742.0
2022-01-21 09:35:00,713.03,713.43,709.52,709.52,9639.0,685.0586,685.4429,681.6863,681.6863,9639.0
2022-01-21 09:40:00,709.44,709.44,703.94,704.4,17582.0,681.6094,681.6094,676.3252,676.7671,17582.0
2022-01-21 09:45:00,704.19,709.28,704.17,707.28,17033.0,676.5654,681.4557,676.5462,679.5342,17033.0
2022-01-21 09:50:00,707.45,708.31,703.54,703.69,19902.0,679.6975,680.5237,675.9409,676.085,19902.0
2022-01-21 09:55:00,703.36,705.84,703.36,705.22,16171.0,675.7679,678.1506,675.7679,677.555,16171.0
2022-01-21 10:00:00,705.2,706.64,703.47,704.94,21400.0,677.5358,678.9193,675.8736,677.286,21400.0
2022-01-21 10:05:00,704.8,707.68,704.8,705.38,12884.0,677.1514,679.9185,677.1514,677.7087,12884.0
2022-01-21 10:10:00,705.44,705.45,702.73,704.5,17602.0,677.7663,677.7759,675.1626,676.8632,17602.0
2022-01-21 10:15:00,704.48,705.0,703.0,703.35,22973.0,676.844,677.3436,675.4221,675.7583,22973.0
2022-01-21 10:20:00,703.47,704.8,702.59,703.97,41942.0,675.8736,677.1514,675.0281,676.354,41942.0
2022-01-21 10:25:00,703.88,708.05,703.2,707.56,40002.0,676.2675,680.2739,675.6142,679.8032,40002.0
2022-01-21 10:30:00,706.51,712.31,705.67,711.93,13281.0,678.7944,684.3668,677.9873,684.0017,13281.0
2022-01-21 10:35:00,712.0,715.92,710.69,710.69,10368.0,684.069,687.8352,682.8104,682.8104,10368.0
2022-01-21 10:40:00,710.73,713.33,710.16,712.76,12266.0,682.8488,685.3468,682.3012,684.7992,12266.0
2022-01-21 10:45:00,712.64,713.9,709.92,713.9,9447.0,684.6839,685.8945,682.0706,685.8945,9447.0
2022-01-21 10:50:00,713.57,721.2,713.57,720.72,22383.0,685.5774,692.9081,685.5774,692.4469,22383.0
2022-01-21 10:55:00,720.13,720.32,714.86,715.66,10400.0,691.8801,692.0626,686.8168,687.5854,10400.0
2022-01-21 11:00:00,716.0,716.71,712.94,716.64,9452.0,687.9121,688.5942,684.9721,688.527,9452.0
2022-01-21 11:05:00,716.4,719.36,716.06,718.23,14428.0,688.2964,691.1403,687.9697,690.0546,14428.0
2022-01-21 11:10:00,718.43,718.43,714.78,714.78,9246.0,690.2468,690.2468,686.7399,686.7399,9246.0
2022-01-21 11:15:00,715.05,716.09,714.49,715.05,9715.0,686.9993,687.9985,686.4613,686.9993,9715.0
2022-01-21 11:20:00,715.36,719.12,714.59,717.84,11740.0,687.2972,690.9097,686.5574,689.6799,11740.0
2022-01-21 11:25:00,718.03,718.91,717.0,717.07,7307.0,689.8624,690.7079,688.8729,688.9401,7307.0
2022-01-21 11:30:00,716.42,717.81,714.05,714.32,23944.0,688.3156,689.6511,686.0386,686.298,23944.0
2022-01-21 11:35:00,714.32,714.72,712.0,712.46,6374.0,686.298,686.6823,684.069,684.5109,6374.0
2022-01-21 11:40:00,713.1,713.43,712.0,712.94,3028.0,685.1258,685.4429,684.069,684.9721,3028.0
2022-01-21 11:45:00,712.84,713.39,708.97,711.14,6331.0,684.876,685.4045,681.1579,683.2427,6331.0
2022-01-21 11:50:00,711.4,711.46,709.34,709.39,6341.0,683.4925,683.5502,681.5133,681.5614,6341.0
2022-01-21 11:55:00,709.52,711.99,709.52,711.47,2523.0,681.6863,684.0594,681.6863,683.5598,2523.0
2022-01-21 12:00:00,710.58,714.05,710.3,714.05,4459.0,682.7047,686.0386,682.4357,686.0386,4459.0
2022-01-21 12:05:00,713.86,715.85,712.24,712.7,5420.0,685.856,687.768,684.2996,684.7415,5420.0
2022-01-21 12:10:00,712.34,712.34,709.64,709.64,2477.0,684.3957,684.3957,681.8016,681.8016,2477.0
2022-01-21 12:15:00,710.2,710.29,708.0,709.33,2734.0,682.3396,682.4261,680.2259,681.5037,2734.0
2022-01-21 12:20:00,708.0,709.51,707.84,709.01,2269.0,680.2259,681.6767,680.0722,681.1963,2269.0
2022-01-21 12:25:00,710.73,711.49,709.15,709.15,2500.0,682.8488,683.579,681.3308,681.3308,2500.0
2022-01-21 12:30:00,709.15,710.43,709.12,709.78,2221.0,681.3308,682.5606,681.302,681.9361,2221.0
2022-01-21 12:35:00,711.95,712.17,708.7,709.65,4560.0,684.021,684.2323,680.8985,681.8112,4560.0
2022-01-21 12:40:00,709.07,710.41,708.7,709.22,1590.0,681.2539,682.5414,680.8985,681.3981,1590.0
2022-01-21 12:45:00,709.52,710.15,708.31,708.31,4927.0,681.6863,682.2916,680.5237,680.5237,4927.0
2022-01-21 12:50:00,707.61,709.24,707.2,708.07,6168.0,679.8512,681.4173,679.4573,680.2932,6168.0
2022-01-21 12:55:00,708.04,709.92,707.45,709.8,1946.0,680.2643,682.0706,679.6975,681.9553,1946.0
2022-01-21 13:00:00,709.93,711.38,708.69,708.69,9200.0,682.0802,683.4733,680.8888,680.8888,9200.0
2022-01-21 13:05:00,710.08,710.86,709.46,710.86,1002.0,682.2243,682.9737,681.6286,682.9737,1002.0
2022-01-21 13:10:00,710.65,713.2,710.65,711.7,4849.0,682.772,685.2219,682.772,683.7808,4849.0
2022-01-21 13:15:00,711.72,711.75,710.12,710.13,2729.0,683.8,683.8288,682.2627,682.2724,2729.0
2022-01-21 13:20:00,710.59,710.59,706.55,707.08,5650.0,682.7143,682.7143,678.8328,679.342,5650.0
2022-01-21 13:25:00,706.67,709.0,706.47,707.0,3659.0,678.9481,681.1867,678.7559,679.2651,3659.0
2022-01-21 13:30:00,706.79,709.0,706.79,708.49,7680.0,679.0634,681.1867,679.0634,680.6967,7680.0
2022-01-21 13:35:00,708.68,710.0,708.0,709.28,2516.0,680.8792,682.1475,680.2259,681.4557,2516.0
2022-01-21 13:40:00,709.49,710.15,709.37,709.37,700.0,681.6575,682.2916,681.5422,681.5422,700.0
2022-01-21 13:45:00,709.52,709.66,708.72,709.66,1300.0,681.6863,681.8208,680.9177,681.8208,1300.0
2022-01-21 13:50:00,710.06,710.98,708.83,709.33,1988.0,682.2051,683.089,681.0234,681.5037,1988.0
2022-01-21 13:55:00,708.62,709.17,707.2,707.2,1928.0,680.8216,681.35,679.4573,679.4573,1928.0
2022-01-21 14:00:00,708.01,709.1,707.25,708.22,2650.0,680.2355,681.2828,679.5053,680.4373,2650.0
2022-01-21 14:05:00,708.51,709.38,707.03,707.03,1200.0,680.7159,681.5518,679.294,679.294,1200.0
2022-01-21 14:10:00,707.79,708.0,706.5,707.87,1305.0,680.0241,680.2259,678.7848,680.101,1305.0
2022-01-21 14:15:00,706.8,707.9,706.32,706.7,1900.0,679.073,680.1298,678.6118,678.9769,1900.0
2022-01-21 14:20:00,706.87,707.42,706.3,707.4,2150.0,679.1402,679.6687,678.5926,679.6494,2150.0
2022-01-21 14:25:00,707.85,707.85,703.0,703.66,10246.0,680.0818,680.0818,675.4221,676.0562,10246.0
2022-01-21 14:30:00,702.75,703.7,701.37,701.37,9482.0,675.1819,676.0946,673.856,673.856,9482.0
2022-01-21 14:35:00,701.34,703.76,700.3,703.76,15229.0,673.8272,676.1522,672.828,676.1522,15229.0
2022-01-21 14:40:00,704.73,704.85,703.24,703.43,3384.0,677.0842,677.1995,675.6526,675.8352,3384.0
2022-01-21 14:45:00,703.89,705.2,703.58,704.69,4479.0,676.2771,677.5358,675.9793,677.0458,4479.0
2022-01-21 14:50:00,704.56,704.56,702.12,703.17,2500.0,676.9209,676.9209,674.5766,675.5854,2500.0
2022-01-21 14:55:00,702.91,703.29,700.34,700.34,6959.0,675.3356,675.7007,672.8664,672.8664,6959.0
2022-01-21 15:00:00,700.91,702.21,700.53,700.8,5069.0,673.414,674.663,673.049,673.3084,5069.0
2022-01-21 15:05:00,700.58,700.58,697.6,699.41,11638.0,673.097,673.097,670.2339,671.9729,11638.0
2022-01-21 15:10:00,699.26,699.3,697.54,698.57,9435.0,671.8288,671.8672,670.1762,671.1658,9435.0
2022-01-21 15:15:00,698.16,701.94,697.32,699.8,7434.0,670.7719,674.4036,669.9649,672.3476,7434.0
2022-01-21 15:20:00,699.68,700.68,698.03,699.4,10107.0,672.2323,673.1931,670.647,671.9633,10107.0
2022-01-21 15:25:00,699.3,699.62,697.35,697.54,7489.0,671.8672,672.1746,669.9937,670.1762,7489.0
2022-01-21 15:30:00,698.38,701.16,697.77,700.04,7350.0,670.9833,673.6542,670.3972,672.5782,7350.0
2022-01-21 15:35:00,699.22,700.43,698.6,699.99,11310.0,671.7903,672.9529,671.1947,672.5301,11310.0
2022-01-21 15:40:00,700.35,703.52,700.35,700.7,8336.0,672.876,675.9217,672.876,673.2123,8336.0
2022-01-21 15:45:00,700.09,701.96,699.4,701.96,15472.0,672.6262,674.4229,671.9633,674.4229,15472.0
2022-01-21 15:50:00,701.48,702.0,695.08,695.82,16507.0,673.9617,674.4613,667.8127,668.5237,16507.0
2022-01-21 15:55:00,695.4,698.2,694.71,694.71,52894.0,668.1202,670.8104,667.4573,667.4573,52894.0
2022-01-24 09:30:00,666.19,667.99,661.3,661.74,81038.0,640.0561,641.7855,635.3579,635.7806,81038.0
2022-01-24 09:35:00,661.47,664.8,658.3,662.53,36550.0,635.5212,638.7206,632.4756,636.5397,36550.0
2022-01-24 09:40:00,662.35,664.6,659.23,661.96,31419.0,636.3667,638.5284,633.3691,635.992,31419.0
2022-01-24 09:45:00,661.56,665.03,660.64,662.88,30584.0,635.6077,638.9416,634.7238,636.8759,30584.0
2022-01-24 09:50:00,662.32,662.76,658.45,660.81,38338.0,636.3379,636.7606,632.6197,634.8871,38338.0
2022-01-24 09:55:00,660.37,663.35,658.41,658.56,26377.0,634.4644,637.3275,632.5813,632.7254,26377.0
2022-01-24 10:00:00,658.15,660.8,656.96,657.3,31908.0,632.3315,634.8775,631.1882,631.5148,31908.0
2022-01-24 10:05:00,657.4,660.08,655.45,656.35,13784.0,631.6109,634.1858,629.7374,630.6021,13784.0
2022-01-24 10:10:00,656.0,659.54,652.73,659.28,12500.0,630.2658,633.6669,627.1241,633.4171,12500.0
2022-01-24 10:15:00,659.54,659.8,657.04,657.34,22478.0,633.6669,633.9167,631.265,631.5532,22478.0
2022-01-24 10:20:00,657.92,665.0,657.13,665.0,22120.0,632.1105,638.9128,631.3515,638.9128,22120.0
2022-01-24 10:25:00,664.74,673.28,664.74,669.36,23922.0,638.663,646.8679,638.663,643.1017,23922.0
2022-01-24 10:30:00,668.71,673.6,667.65,672.97,7087.0,642.4772,647.1754,641.4588,646.5701,7087.0
2022-01-24 10:35:00,672.88,674.0,670.81,671.69,9790.0,646.4836,647.5597,644.4948,645.3403,9790.0
2022-01-24 10:40:00,671.69,673.12,669.76,672.96,14563.0,645.3403,646.7142,643.486,646.5605,14563.0
2022-01-24 10:45:00,672.96,673.15,667.66,668.74,14888.0,646.5605,646.743,641.4684,642.506,14888.0
2022-01-24 10:50:00,668.75,676.79,668.16,676.79,11472.0,642.5156,650.2402,641.9488,650.2402,11472.0
2022-01-24 10:55:00,676.88,677.2,673.93,674.96,10182.0,650.3267,650.6342,647.4924,648.482,10182.0
2022-01-24 11:00:00,674.47,674.98,672.0,673.03,20166.0,648.0113,648.5013,645.6382,646.6277,20166.0
2022-01-24 11:05:00,672.64,673.11,670.09,671.8,9426.0,646.253,646.7046,643.8031,645.446,9426.0
2022-01-24 11:10:00,672.0,672.8,670.42,671.36,17640.0,645.6382,646.4068,644.1201,645.0233,17640.0
2022-01-24 11:15:00,671.25,672.8,669.16,669.16,17950.0,644.9176,646.4068,642.9096,642.9096,17950.0
2022-01-24 11:20:00,669.04,670.72,667.08,667.12,6560.0,642.7943,644.4084,640.9112,640.9496,6560.0
2022-01-24 11:25:00,666.41,668.54,666.01,667.6,11961.0,640.2674,642.3139,639.8831,641.4108,11961.0
2022-01-24 11:30:00,667.88,667.97,662.26,663.45,56853.0,641.6798,641.7662,636.2802,637.4236,56853.0
2022-01-24 11:35:00,663.16,664.99,660.45,661.18,14089.0,637.1449,638.9031,634.5412,635.2426,14089.0
2022-01-24 11:40:00,661.63,662.85,658.9,659.42,12929.0,635.675,636.8471,633.0521,633.5517,12929.0
2022-01-24 11:45:00,659.08,660.0,654.8,654.8,9498.0,633.225,634.1089,629.1129,629.1129,9498.0
2022-01-24 11:50:00,654.35,659.34,654.13,658.42,8449.0,628.6805,633.4748,628.4692,632.5909,8449.0
2022-01-24 11:55:00,659.77,661.0,658.65,660.26,6168.0,633.8879,635.0697,632.8119,634.3587,6168.0
2022-01-24 12:00:00,660.66,660.74,656.0,656.0,11376.0,634.743,634.8199,630.2658,630.2658,11376.0
2022-01-24 12:05:00,656.55,656.92,653.63,653.95,10135.0,630.7942,631.1497,627.9888,628.2962,10135.0
2022-01-24 12:10:00,653.5,655.32,651.0,653.5,11781.0,627.8639,629.6125,625.462,627.8639,11781.0
2022-01-24 12:15:00,652.01,652.02,648.63,650.98,18161.0,626.4323,626.4419,623.1849,625.4427,18161.0
2022-01-24 12:20:00,649.88,654.28,649.26,651.26,10439.0,624.3859,628.6133,623.7902,625.7118,10439.0
2022-01-24 12:25:00,650.56,654.28,649.66,652.53,6265.0,625.0392,628.6133,624.1745,626.9319,6265.0
2022-01-24 12:30:00,652.7,654.2,649.0,653.06,13009.0,627.0953,628.5364,623.5404,627.4411,13009.0
2022-01-24 12:35:00,653.06,653.06,649.87,651.29,21501.0,627.4411,627.4411,624.3763,625.7406,21501.0
2022-01-24 12:40:00,650.11,654.53,649.49,653.19,13289.0,624.6069,628.8535,624.0112,627.566,13289.0
2022-01-24 12:45:00,653.94,656.92,653.54,656.92,13354.0,628.2866,631.1497,627.9023,631.1497,13354.0
2022-01-24 12:50:00,656.23,660.01,650.0,659.77,16170.0,630.4868,634.1185,624.5012,633.8879,16170.0
2022-01-24 12:55:00,659.82,660.62,656.67,657.53,9105.0,633.936,634.7046,630.9095,631.7358,9105.0
2022-01-24 13:00:00,657.75,661.4,657.69,661.4,9308.0,631.9472,635.454,631.8895,635.454,9308.0
2022-01-24 13:05:00,661.45,662.6,658.66,660.67,40681.0,635.502,636.6069,632.8215,634.7526,40681.0
2022-01-24 13:10:00,660.71,663.52,658.51,659.63,36461.0,634.791,637.4908,632.6774,633.7534,36461.0
2022-01-24 13:15:00,660.58,664.57,659.96,661.88,21891.0,634.6661,638.4996,634.0705,635.9151,21891.0
2022-01-24 13:20:00,660.72,660.78,657.58,657.58,5061.0,634.8007,634.8583,631.7838,631.7838,5061.0
2022-01-24 13:25:00,657.99,659.35,656.81,657.05,7491.0,632.1778,633.4844,631.044,631.2746,7491.0
2022-01-24 13:30:00,657.03,658.47,656.1,658.0,48990.0,631.2554,632.6389,630.3619,632.1874,48990.0
2022-01-24 13:35:00,657.99,658.69,655.05,658.69,12415.0,632.1778,632.8503,629.3531,632.8503,12415.0
2022-01-24 13:40:00,659.23,659.27,655.88,657.17,28241.0,633.3691,633.4075,630.1505,631.3899,28241.0
2022-01-24 13:45:00,657.75,661.95,656.89,661.95,38247.0,631.9472,635.9824,631.1209,635.9824,38247.0
2022-01-24 13:50:00,661.21,662.33,658.0,660.28,53688.0,635.2714,636.3475,632.1874,634.3779,53688.0
2022-01-24 13:55:00,660.0,661.44,659.05,660.41,10579.0,634.1089,635.4924,633.1962,634.5028,10579.0
2022-01-24 14:00:00,659.97,664.4,659.79,663.0,7221.0,634.0801,638.3363,633.9071,636.9912,7221.0
2022-01-24 14:05:00,663.43,665.54,663.0,665.54,24871.0,637.4043,639.4316,636.9912,639.4316,24871.0
2022-01-24 14:10:00,665.29,666.67,660.57,662.13,7985.0,639.1914,640.5172,634.6565,636.1553,7985.0
2022-01-24 14:15:00,662.2,662.24,660.64,661.16,12385.0,636.2226,636.261,634.7238,635.2234,12385.0
2022-01-24 14:20:00,661.32,662.96,656.22,656.39,24137.0,635.3771,636.9528,630.4772,630.6405,24137.0
2022-01-24 14:25:00,655.66,660.0,655.66,658.0,10267.0,629.9392,634.1089,629.9392,632.1874,10267.0
2022-01-24 14:30:00,658.12,661.64,658.12,659.0,13603.0,632.3027,635.6846,632.3027,633.1481,13603.0
2022-01-24 14:35:00,658.35,660.01,658.21,660.01,28083.0,632.5236,634.1185,632.3891,634.1185,28083.0
2022-01-24 14:40:00,659.36,662.5,659.18,662.0,14415.0,633.494,636.5108,633.3211,636.0304,14415.0
2022-01-24 14:45:00,661.46,664.21,658.35,664.09,6906.0,635.5116,638.1537,632.5236,638.0385,6906.0
2022-01-24 14:50:00,663.35,665.0,662.55,664.97,8399.0,637.3275,638.9128,636.5589,638.8839,8399.0
2022-01-24 14:55:00,664.19,665.79,662.75,665.34,18394.0,638.1345,639.6718,636.751,639.2394,18394.0
2022-01-24 15:00:00,665.26,668.85,665.26,667.19,10152.0,639.1626,642.6117,639.1626,641.0168,10152.0
2022-01-24 15:05:00,665.91,667.78,665.05,666.6,4560.0,639.7871,641.5837,638.9608,640.45,4560.0
2022-01-24 15:10:00,667.01,671.2,667.0,671.08,6377.0,640.8439,644.8695,640.8343,644.7542,6377.0
2022-01-24 15:15:00,671.78,674.5,668.8,668.99,15746.0,645.4268,648.0401,642.5637,642.7462,15746.0
2022-01-24 15:20:00,670.15,674.67,670.07,673.39,8579.0,643.8607,648.2034,643.7839,646.9736,8579.0
2022-01-24 15:25:00,673.47,675.0,671.0,672.9,8038.0,647.0505,648.5205,644.6774,646.5028,8038.0
2022-01-24 15:30:00,672.33,679.96,671.95,678.34,17069.0,645.9552,653.2859,645.5901,651.7294,17069.0
2022-01-24 15:35:00,678.63,681.5,678.16,681.5,17199.0,652.0081,654.7655,651.5565,654.7655,17199.0
2022-01-24 15:40:00,681.44,682.02,675.2,677.2,29246.0,654.7078,655.2651,648.7126,650.6342,29246.0
2022-01-24 15:45:00,676.63,682.09,676.57,681.73,19671.0,650.0865,655.3323,650.0289,654.9865,19671.0
2022-01-24 15:50:00,682.44,688.0,681.99,686.41,41306.0,655.6686,661.0105,655.2363,659.4829,41306.0
2022-01-24 15:55:00,686.45,688.64,683.71,687.67,64537.0,659.5213,661.6254,656.8888,660.6934,64537.0
2022-01-25 09:30:00,652.24,654.14,649.35,651.76,68662.0,626.6533,628.4788,623.8767,626.1921,68662.0
2022-01-25 09:35:00,651.37,656.64,650.79,654.84,31889.0,625.8174,630.8807,625.2602,629.1513,31889.0
2022-01-25 09:40:00,655.36,657.2,651.75,652.72,35235.0,629.6509,631.4187,626.1825,627.1145,35235.0
2022-01-25 09:45:00,652.29,652.29,647.44,648.9,19347.0,626.7014,626.7014,622.0416,623.4443,19347.0
2022-01-25 09:50:00,648.83,649.6,643.85,644.33,19531.0,623.3771,624.1169,618.5924,619.0536,19531.0
2022-01-25 09:55:00,644.91,650.27,644.91,648.8,26277.0,619.6109,624.7606,619.6109,623.3483,26277.0
2022-01-25 10:00:00,648.14,649.9,644.51,644.96,16976.0,622.7142,624.4051,619.2266,619.6589,16976.0
2022-01-25 10:05:00,645.56,647.05,644.0,646.32,18945.0,620.2354,621.6669,618.7366,620.9656,18945.0
2022-01-25 10:10:00,646.57,648.08,643.82,648.08,19173.0,621.2057,622.6565,618.5636,622.6565,19173.0
2022-01-25 10:15:00,647.46,651.91,647.05,650.55,24697.0,622.0608,626.3363,621.6669,625.0296,24697.0
2022-01-25 10:20:00,650.1,650.24,647.32,647.68,17149.0,624.5973,624.7318,621.9263,622.2722,17149.0
2022-01-25 10:25:00,647.44,657.6,647.09,657.6,22758.0,622.0416,631.803,621.7053,631.803,22758.0
2022-01-25 10:30:00,657.13,657.13,652.8,654.23,16893.0,631.3515,631.3515,627.1913,628.5653,16893.0
2022-01-25 10:35:00,654.08,656.32,651.68,652.75,23994.0,628.4211,630.5733,626.1153,627.1433,23994.0
2022-01-25 10:40:00,652.8,655.31,652.41,655.31,13453.0,627.1913,629.6029,626.8166,629.6029,13453.0
2022-01-25 10:45:00,655.37,657.0,654.24,656.26,12199.0,629.6605,631.2266,628.5749,630.5156,12199.0
2022-01-25 10:50:00,655.86,656.08,653.8,654.11,25668.0,630.1313,630.3427,628.1521,628.45,25668.0
2022-01-25 10:55:00,653.84,655.78,652.19,652.51,21036.0,628.1906,630.0544,626.6053,626.9127,21036.0
2022-01-25 11:00:00,652.29,654.92,652.06,654.56,11223.0,626.7014,629.2282,626.4804,628.8823,11223.0
2022-01-25 11:05:00,654.75,655.95,652.06,652.06,6981.0,629.0649,630.2178,626.4804,626.4804,6981.0
2022-01-25 11:10:00,653.25,654.61,651.32,651.78,6458.0,627.6237,628.9303,625.7694,626.2114,6458.0
2022-01-25 11:15:00,651.88,654.15,650.93,654.14,10426.0,626.3074,628.4884,625.3947,628.4788,10426.0
2022-01-25 11:20:00,654.6,655.35,652.95,654.45,10161.0,628.9207,629.6413,627.3355,628.7766,10161.0
2022-01-25 11:25:00,654.7,655.5,652.9,653.39,7643.0,629.0168,629.7854,627.2874,627.7582,7643.0
2022-01-25 11:30:00,654.1,654.14,649.53,649.53,33578.0,628.4404,628.4788,624.0496,624.0496,33578.0
2022-01-25 11:35:00,649.69,651.29,647.61,648.37,6972.0,624.2034,625.7406,622.2049,622.9351,6972.0
2022-01-25 11:40:00,649.0,651.09,648.53,651.09,7491.0,623.5404,625.5484,623.0889,625.5484,7491.0
2022-01-25 11:45:00,650.7,652.82,650.68,652.11,17908.0,625.1737,627.2106,625.1545,626.5284,17908.0
2022-01-25 11:50:00,651.51,652.8,651.03,652.49,5315.0,625.952,627.1913,625.4908,626.8935,5315.0
2022-01-25 11:55:00,652.68,652.68,648.71,648.88,2250.0,627.0761,627.0761,623.2618,623.4251,2250.0
2022-01-25 12:00:00,648.61,650.76,648.46,650.6,5069.0,623.1657,625.2314,623.0216,625.0777,5069.0
2022-01-25 12:05:00,651.29,652.58,651.29,651.47,5026.0,625.7406,626.98,625.7406,625.9135,5026.0
2022-01-25 12:10:00,650.01,650.17,649.34,650.13,1873.0,624.5108,624.6645,623.8671,624.6261,1873.0
2022-01-25 12:15:00,650.67,651.77,647.49,649.76,6465.0,625.1449,626.2018,622.0897,624.2706,6465.0
2022-01-25 12:20:00,649.42,650.71,649.03,649.46,8373.0,623.9439,625.1833,623.5692,623.9824,8373.0
2022-01-25 12:25:00,649.46,650.86,649.34,649.42,5111.0,623.9824,625.3275,623.8671,623.9439,5111.0
2022-01-25 12:30:00,649.01,649.65,647.48,647.75,3287.0,623.55,624.1649,622.08,622.3395,3287.0
2022-01-25 12:35:00,648.06,650.03,647.38,647.98,3258.0,622.6373,624.53,621.984,622.5604,3258.0
2022-01-25 12:40:00,648.01,648.08,645.61,648.08,5221.0,622.5893,622.6565,620.2834,622.6565,5221.0
2022-01-25 12:45:00,648.5,648.5,645.45,646.07,2997.0,623.06,623.06,620.1297,620.7254,2997.0
2022-01-25 12:50:00,645.61,647.26,645.59,646.92,2561.0,620.2834,621.8687,620.2642,621.542,2561.0
2022-01-25 12:55:00,646.25,649.56,645.85,649.46,4674.0,620.8983,624.0785,620.514,623.9824,4674.0
2022-01-25 13:00:00,649.5,649.71,647.92,648.91,8320.0,624.0208,624.2226,622.5028,623.4539,8320.0
2022-01-25 13:05:00,648.63,650.03,648.38,649.8,2727.0,623.1849,624.53,622.9447,624.309,2727.0
2022-01-25 13:10:00,649.79,651.94,649.73,651.59,3669.0,624.2994,626.3651,624.2418,626.0288,3669.0
2022-01-25 13:15:00,651.11,653.3,650.81,651.0,8137.0,625.5676,627.6717,625.2794,625.462,8137.0
2022-01-25 13:20:00,651.65,651.66,649.94,650.17,4032.0,626.0865,626.0961,624.4435,624.6645,4032.0
2022-01-25 13:25:00,650.64,653.35,649.69,651.95,8427.0,625.1161,627.7198,624.2034,626.3747,8427.0
2022-01-25 13:30:00,651.95,653.0,650.83,651.75,5213.0,626.3747,627.3835,625.2986,626.1825,5213.0
2022-01-25 13:35:00,652.24,652.24,651.22,651.71,2062.0,626.6533,626.6533,625.6733,626.1441,2062.0
2022-01-25 13:40:00,652.12,652.12,650.85,651.99,4002.0,626.538,626.538,625.3178,626.4131,4002.0
2022-01-25 13:45:00,652.0,654.0,651.38,653.79,4817.0,626.4227,628.3443,625.8271,628.1425,4817.0
2022-01-25 13:50:00,653.84,656.32,653.53,656.32,5942.0,628.1906,630.5733,627.8927,630.5733,5942.0
2022-01-25 13:55:00,656.61,657.25,654.67,657.25,2560.0,630.8519,631.4668,628.988,631.4668,2560.0
2022-01-25 14:00:00,657.17,657.17,653.84,654.73,4060.0,631.3899,631.3899,628.1906,629.0456,4060.0
2022-01-25 14:05:00,654.52,655.56,653.23,654.51,3066.0,628.8439,629.8431,627.6045,628.8343,3066.0
2022-01-25 14:10:00,654.68,658.64,654.6,658.55,7208.0,628.9976,632.8023,628.9207,632.7158,7208.0
2022-01-25 14:15:00,658.75,661.07,658.25,660.64,14863.0,632.9079,635.1369,632.4276,634.7238,14863.0
2022-01-25 14:20:00,659.89,662.23,659.54,659.95,9062.0,634.0032,636.2514,633.6669,634.0609,9062.0
2022-01-25 14:25:00,659.96,661.7,659.06,660.2,16371.0,634.0705,635.7422,633.2058,634.3011,16371.0
2022-01-25 14:30:00,660.59,660.59,658.1,658.1,5111.0,634.6758,634.6758,632.2834,632.2834,5111.0
2022-01-25 14:35:00,658.67,659.85,658.01,659.85,4610.0,632.8311,633.9648,632.197,633.9648,4610.0
2022-01-25 14:40:00,660.0,663.16,659.67,662.47,5381.0,634.1089,637.1449,633.7918,636.482,5381.0
2022-01-25 14:45:00,662.6,664.94,662.47,663.23,18766.0,636.6069,638.8551,636.482,637.2122,18766.0
2022-01-25 14:50:00,663.13,665.5,661.91,665.06,15024.0,637.1161,639.3931,635.944,638.9704,15024.0
2022-01-25 14:55:00,664.62,668.16,664.13,667.8,11089.0,638.5477,641.9488,638.0769,641.6029,11089.0
2022-01-25 15:00:00,667.83,667.83,664.01,665.34,18722.0,641.6317,641.6317,637.9616,639.2394,18722.0
2022-01-25 15:05:00,665.08,665.61,662.01,662.06,10570.0,638.9896,639.4988,636.04,636.0881,10570.0
2022-01-25 15:10:00,661.88,662.5,660.98,661.27,7801.0,635.9151,636.5108,635.0505,635.3291,7801.0
2022-01-25 15:15:00,662.23,663.0,661.19,662.52,2342.0,636.2514,636.9912,635.2522,636.53,2342.0
2022-01-25 15:20:00,662.31,662.31,660.0,660.23,7696.0,636.3283,636.3283,634.1089,634.3299,7696.0
2022-01-25 15:25:00,659.25,659.27,655.0,656.42,18185.0,633.3883,633.4075,629.305,630.6693,18185.0
2022-01-25 15:30:00,656.05,656.98,655.12,655.27,7495.0,630.3139,631.2074,629.4203,629.5645,7495.0
2022-01-25 15:35:00,654.97,655.94,653.11,655.15,8877.0,629.2762,630.2082,627.4892,629.4492,8877.0
2022-01-25 15:40:00,655.72,656.84,654.08,654.18,10243.0,629.9968,631.0729,628.4211,628.5172,10243.0
2022-01-25 15:45:00,654.73,655.54,653.11,654.88,22788.0,629.0456,629.8239,627.4892,629.1898,22788.0
2022-01-25 15:50:00,653.64,654.18,649.81,651.12,33398.0,627.9984,628.5172,624.3186,625.5773,33398.0
2022-01-25 15:55:00,650.66,651.94,648.2,648.66,64509.0,625.1353,626.3651,622.7718,623.2138,64509.0
2022-01-26 09:30:00,661.66,664.31,661.21,662.25,55490.0,635.7038,638.2498,635.2714,636.2706,55490.0
2022-01-26 09:35:00,662.68,663.9,661.51,662.58,20036.0,636.6838,637.8559,635.5597,636.5877,20036.0
2022-01-26 09:40:00,662.57,663.7,661.8,663.3,21102.0,636.5781,637.6638,635.8383,637.2794,21102.0
2022-01-26 09:45:00,663.2,665.36,662.85,664.21,15394.0,637.1834,639.2586,636.8471,638.1537,15394.0
2022-01-26 09:50:00,663.9,664.68,660.61,664.64,26992.0,637.8559,638.6053,634.695,638.5669,26992.0
2022-01-26 09:55:00,664.79,668.9,664.77,668.88,31507.0,638.711,642.6598,638.6918,642.6405,31507.0
2022-01-26 10:00:00,668.85,670.5,667.1,668.7,30983.0,642.6117,644.197,640.9304,642.4676,30983.0
2022-01-26 10:05:00,668.84,669.3,666.89,667.61,4933.0,642.6021,643.0441,640.7286,641.4204,4933.0
2022-01-26 10:10:00,667.0,668.25,666.74,667.05,5138.0,640.8343,642.0353,640.5845,640.8823,5138.0
2022-01-26 10:15:00,666.69,667.5,665.46,667.1,6427.0,640.5365,641.3147,639.3547,640.9304,6427.0
2022-01-26 10:20:00,666.75,667.27,664.95,665.09,8017.0,640.5941,641.0937,638.8647,638.9992,8017.0
2022-01-26 10:25:00,664.5,666.3,664.13,665.71,15937.0,638.4324,640.1618,638.0769,639.5949,15937.0
2022-01-26 10:30:00,665.4,667.2,664.24,666.15,12987.0,639.2971,641.0265,638.1826,640.0176,12987.0
2022-01-26 10:35:00,666.35,667.25,665.03,665.27,4477.0,640.2098,641.0745,638.9416,639.1722,4477.0
2022-01-26 10:40:00,665.56,666.0,662.25,662.25,1950.0,639.4508,639.8735,636.2706,636.2706,1950.0
2022-01-26 10:45:00,662.14,662.55,661.36,661.6,2725.0,636.165,636.5589,635.4155,635.6461,2725.0
2022-01-26 10:50:00,661.6,661.87,659.96,661.5,5726.0,635.6461,635.9055,634.0705,635.5501,5726.0
2022-01-26 10:55:00,660.9,664.59,660.9,664.2,3455.0,634.9736,638.5188,634.9736,638.1441,3455.0
2022-01-26 11:00:00,663.86,663.86,661.05,662.85,5011.0,637.8175,637.8175,635.1177,636.8471,5011.0
2022-01-26 11:05:00,663.3,664.03,662.02,662.85,3782.0,637.2794,637.9808,636.0497,636.8471,3782.0
2022-01-26 11:10:00,663.2,665.01,663.15,664.27,3646.0,637.1834,638.9224,637.1353,638.2114,3646.0
2022-01-26 11:15:00,664.58,665.24,663.3,664.57,3305.0,638.5092,639.1433,637.2794,638.4996,3305.0
2022-01-26 11:20:00,664.5,666.05,664.35,665.0,5046.0,638.4324,639.9216,638.2883,638.9128,5046.0
2022-01-26 11:25:00,665.17,666.18,663.9,664.06,7775.0,639.0761,640.0465,637.8559,638.0096,7775.0
2022-01-26 11:30:00,664.63,665.06,662.76,665.02,35560.0,638.5573,638.9704,636.7606,638.932,35560.0
2022-01-26 11:35:00,665.06,665.51,664.42,664.53,2623.0,638.9704,639.4027,638.3555,638.4612,2623.0
2022-01-26 11:40:00,665.0,666.19,665.0,666.02,1954.0,638.9128,640.0561,638.9128,639.8927,1954.0
2022-01-26 11:45:00,666.3,666.83,665.53,665.57,5624.0,640.1618,640.671,639.422,639.4604,5624.0
2022-01-26 11:50:00,665.15,667.06,665.04,667.06,1400.0,639.0569,640.8919,638.9512,640.8919,1400.0
2022-01-26 11:55:00,666.53,667.4,665.71,667.03,1600.0,640.3827,641.2186,639.5949,640.8631,1600.0
2022-01-26 12:00:00,666.86,667.73,666.53,667.32,2600.0,640.6998,641.5357,640.3827,641.1417,2600.0
2022-01-26 12:05:00,667.29,668.0,666.81,667.96,1230.0,641.1129,641.7951,640.6518,641.7566,1230.0
2022-01-26 12:10:00,667.98,669.03,667.18,668.2,3921.0,641.7759,642.7847,641.0072,641.9872,3921.0
2022-01-26 12:15:00,668.26,669.5,668.2,668.45,5647.0,642.0449,643.2362,641.9872,642.2274,5647.0
2022-01-26 12:20:00,668.02,669.38,668.02,668.62,2527.0,641.8143,643.1209,641.8143,642.3907,2527.0
2022-01-26 12:25:00,669.08,671.27,669.06,671.27,1140.0,642.8327,644.9368,642.8135,644.9368,1140.0
2022-01-26 12:30:00,671.27,672.08,670.66,671.79,5929.0,644.9368,645.715,644.3507,645.4364,5929.0
2022-01-26 12:35:00,671.99,672.4,671.8,672.1,2699.0,645.6285,646.0225,645.446,645.7342,2699.0
2022-01-26 12:40:00,673.25,674.27,672.9,673.7,3390.0,646.8391,647.8191,646.5028,647.2715,3390.0
2022-01-26 12:45:00,673.85,674.3,673.38,673.95,3851.0,647.4156,647.8479,646.964,647.5117,3851.0
2022-01-26 12:50:00,673.95,673.95,673.03,673.52,2544.0,647.5117,647.5117,646.6277,647.0985,2544.0
2022-01-26 12:55:00,673.84,674.11,673.23,673.32,3270.0,647.406,647.6654,646.8199,646.9064,3270.0
2022-01-26 13:00:00,673.55,673.55,668.72,669.16,27220.0,647.1273,647.1273,642.4868,642.9096,27220.0
2022-01-26 13:05:00,668.82,670.91,668.82,670.87,1963.0,642.5829,644.5909,642.5829,644.5525,1963.0
2022-01-26 13:10:00,670.87,672.55,670.87,672.55,2300.0,644.5525,646.1666,644.5525,646.1666,2300.0
2022-01-26 13:15:00,672.79,673.51,672.36,672.36,1817.0,646.3972,647.0889,645.984,645.984,1817.0
2022-01-26 13:20:00,672.69,672.72,671.16,672.38,2314.0,646.3011,646.3299,644.8311,646.0032,2314.0
2022-01-26 13:25:00,672.54,673.0,672.34,672.99,1445.0,646.157,646.5989,645.9648,646.5893,1445.0
2022-01-26 13:30:00,672.66,673.55,672.17,673.16,4166.0,646.2723,647.1273,645.8015,646.7526,4166.0
2022-01-26 13:35:00,673.04,673.25,672.46,673.12,3502.0,646.6374,646.8391,646.0801,646.7142,3502.0
2022-01-26 13:40:00,673.12,673.97,673.05,673.97,7714.0,646.7142,647.5309,646.647,647.5309,7714.0
2022-01-26 13:45:00,673.09,674.08,673.08,673.64,1946.0,646.6854,647.6366,646.6758,647.2138,1946.0
2022-01-26 13:50:00,673.68,675.82,673.57,674.84,6324.0,647.2522,649.3083,647.1466,648.3667,6324.0
2022-01-26 13:55:00,675.53,675.53,674.0,674.06,6896.0,649.0297,649.0297,647.5597,647.6173,6896.0
2022-01-26 14:00:00,674.41,679.22,674.41,677.27,8532.0,647.9536,652.5749,647.9536,650.7014,8532.0
2022-01-26 14:05:00,678.1,679.38,676.83,677.55,6458.0,651.4989,652.7286,650.2787,650.9704,6458.0
2022-01-26 14:10:00,677.16,678.18,667.99,668.22,29347.0,650.5957,651.5757,641.7855,642.0064,29347.0
2022-01-26 14:15:00,669.27,670.85,668.01,668.54,6276.0,643.0152,644.5333,641.8047,642.3139,6276.0
2022-01-26 14:20:00,669.07,669.07,666.25,667.63,17997.0,642.8231,642.8231,640.1137,641.4396,17997.0
2022-01-26 14:25:00,668.09,672.35,668.08,670.76,5610.0,641.8815,645.9744,641.8719,644.4468,5610.0
2022-01-26 14:30:00,670.68,670.68,664.98,666.11,12679.0,644.3699,644.3699,638.8935,639.9792,12679.0
2022-01-26 14:35:00,666.35,672.38,664.07,670.82,9105.0,640.2098,646.0032,638.0192,644.5044,9105.0
2022-01-26 14:40:00,671.47,671.95,663.98,664.02,5609.0,645.1289,645.5901,637.9328,637.9712,5609.0
2022-01-26 14:45:00,663.81,664.22,656.67,657.84,15175.0,637.7694,638.1634,630.9095,632.0336,15175.0
2022-01-26 14:50:00,656.6,660.0,656.09,658.44,8528.0,630.8423,634.1089,630.3523,632.6101,8528.0
2022-01-26 14:55:00,658.0,658.25,656.8,657.23,8981.0,632.1874,632.4276,631.0344,631.4476,8981.0
2022-01-26 15:00:00,656.27,658.03,649.69,650.0,12526.0,630.5252,632.2162,624.2034,624.5012,12526.0
2022-01-26 15:05:00,649.69,650.23,644.99,644.99,9716.0,624.2034,624.7222,619.6877,619.6877,9716.0
2022-01-26 15:10:00,644.81,650.91,644.81,649.51,8763.0,619.5148,625.3755,619.5148,624.0304,8763.0
2022-01-26 15:15:00,649.39,650.77,647.11,647.62,9499.0,623.9151,625.241,621.7246,622.2146,9499.0
2022-01-26 15:20:00,647.85,647.85,644.65,646.25,8851.0,622.4355,622.4355,619.3611,620.8983,8851.0
2022-01-26 15:25:00,646.77,655.05,645.98,653.95,7087.0,621.3979,629.3531,620.6389,628.2962,7087.0
2022-01-26 15:30:00,653.05,655.0,649.44,649.49,3640.0,627.4315,629.305,623.9632,624.0112,3640.0
2022-01-26 15:35:00,648.92,652.67,648.23,651.0,9548.0,623.4636,627.0664,622.8006,625.462,9548.0
2022-01-26 15:40:00,649.95,655.27,649.73,651.41,10578.0,624.4532,629.5645,624.2418,625.8559,10578.0
2022-01-26 15:45:00,650.96,654.54,649.59,650.75,14216.0,625.4235,628.8631,624.1073,625.2218,14216.0
2022-01-26 15:50:00,651.74,653.56,647.75,653.55,17024.0,626.1729,627.9215,622.3395,627.9119,17024.0
2022-01-26 15:55:00,653.63,654.7,649.81,653.77,60758.0,627.9888,629.0168,624.3186,628.1233,60758.0
2022-01-27 09:30:00,665.38,665.38,658.65,661.68,46767.0,639.2778,639.2778,632.8119,635.723,46767.0
2022-01-27 09:35:00,661.5,662.38,655.05,657.89,32765.0,635.5501,636.3955,629.3531,632.0817,32765.0
2022-01-27 09:40:00,658.35,663.9,658.35,663.14,16544.0,632.5236,637.8559,632.5236,637.1257,16544.0
2022-01-27 09:45:00,663.75,663.75,659.2,661.28,11797.0,637.7118,637.7118,633.3403,635.3387,11797.0
2022-01-27 09:50:00,661.59,661.59,658.34,659.6,5324.0,635.6365,635.6365,632.514,633.7246,5324.0
2022-01-27 09:55:00,659.69,660.43,657.16,660.29,12072.0,633.8111,634.522,631.3803,634.3875,12072.0
2022-01-27 10:00:00,659.13,659.13,655.57,657.9,7341.0,633.273,633.273,629.8527,632.0913,7341.0
2022-01-27 10:05:00,657.21,657.24,654.75,655.61,11579.0,631.4283,631.4572,629.0649,629.8911,11579.0
2022-01-27 10:10:00,656.4,658.12,655.5,657.6,3545.0,630.6501,632.3027,629.7854,631.803,3545.0
2022-01-27 10:15:00,657.38,657.38,652.65,652.8,8263.0,631.5917,631.5917,627.0472,627.1913,8263.0
2022-01-27 10:20:00,653.0,654.9,651.81,652.05,9018.0,627.3835,629.209,626.2402,626.4708,9018.0
2022-01-27 10:25:00,651.31,652.05,650.0,650.0,13140.0,625.7598,626.4708,624.5012,624.5012,13140.0
2022-01-27 10:30:00,650.0,650.72,646.66,646.66,9229.0,624.5012,625.1929,621.2922,621.2922,9229.0
2022-01-27 10:35:00,646.53,647.56,644.2,644.42,8246.0,621.1673,622.1569,618.9287,619.1401,8246.0
2022-01-27 10:40:00,644.78,646.41,644.4,646.1,16172.0,619.486,621.052,619.1209,620.7542,16172.0
2022-01-27 10:45:00,645.75,647.25,643.81,645.68,7556.0,620.4179,621.8591,618.554,620.3507,7556.0
2022-01-27 10:50:00,645.83,647.75,645.82,646.95,5401.0,620.4948,622.3395,620.4852,621.5708,5401.0
2022-01-27 10:55:00,647.11,649.59,646.21,648.78,5407.0,621.7246,624.1073,620.8599,623.329,5407.0
2022-01-27 11:00:00,649.8,652.38,649.8,651.67,7352.0,624.309,626.7878,624.309,626.1057,7352.0
2022-01-27 11:05:00,651.3,652.09,649.05,649.05,4340.0,625.7502,626.5092,623.5885,623.5885,4340.0
2022-01-27 11:10:00,649.35,650.74,648.75,649.8,4296.0,623.8767,625.2122,623.3002,624.309,4296.0
2022-01-27 11:15:00,649.32,649.49,647.31,648.51,6431.0,623.8479,624.0112,621.9167,623.0696,6431.0
2022-01-27 11:20:00,648.0,648.75,646.96,647.2,2790.0,622.5796,623.3002,621.5804,621.811,2790.0
2022-01-27 11:25:00,646.7,647.1,645.45,646.25,7775.0,621.3306,621.715,620.1297,620.8983,7775.0
2022-01-27 11:30:00,646.53,649.69,646.09,649.51,51230.0,621.1673,624.2034,620.7446,624.0304,51230.0
2022-01-27 11:35:00,650.1,650.77,648.12,648.71,5112.0,624.5973,625.241,622.6949,623.2618,5112.0
2022-01-27 11:40:00,648.7,650.0,648.29,648.29,1241.0,623.2522,624.5012,622.8583,622.8583,1241.0
2022-01-27 11:45:00,648.76,649.52,647.11,647.19,3591.0,623.3098,624.04,621.7246,621.8014,3591.0
2022-01-27 11:50:00,646.6,647.87,645.99,647.87,6528.0,621.2346,622.4547,620.6485,622.4547,6528.0
2022-01-27 11:55:00,647.65,647.65,646.02,647.22,2356.0,622.2434,622.2434,620.6773,621.8302,2356.0
2022-01-27 12:00:00,647.12,647.23,646.01,647.14,3454.0,621.7342,621.8399,620.6677,621.7534,3454.0
2022-01-27 12:05:00,647.26,647.62,644.37,644.37,5394.0,621.8687,622.2146,619.092,619.092,5394.0
2022-01-27 12:10:00,644.79,644.79,641.86,643.22,7293.0,619.4956,619.4956,616.6805,617.9872,7293.0
2022-01-27 12:15:00,643.29,643.29,641.22,642.51,5579.0,618.0544,618.0544,616.0656,617.305,5579.0
2022-01-27 12:20:00,642.51,642.51,641.35,641.51,3342.0,617.305,617.305,616.1905,616.3442,3342.0
2022-01-27 12:25:00,642.68,643.16,641.33,642.29,6874.0,617.4683,617.9295,616.1713,617.0936,6874.0
2022-01-27 12:30:00,641.15,641.57,640.02,640.51,7781.0,615.9984,616.4019,614.9127,615.3835,7781.0
2022-01-27 12:35:00,640.87,640.87,639.16,639.71,12227.0,615.7293,615.7293,614.0864,614.6149,12227.0
2022-01-27 12:40:00,639.71,641.2,639.58,640.45,3524.0,614.6149,616.0464,614.49,615.3258,3524.0
2022-01-27 12:45:00,640.25,640.25,638.52,638.6,4708.0,615.1337,615.1337,613.4715,613.5484,4708.0
2022-01-27 12:50:00,638.44,639.86,638.37,639.86,16912.0,613.3947,614.759,613.3274,614.759,16912.0
2022-01-27 12:55:00,639.52,641.3,639.22,640.04,12894.0,614.4323,616.1425,614.1441,614.9319,12894.0
2022-01-27 13:00:00,639.95,640.91,637.68,638.36,7633.0,614.8454,615.7678,612.6645,613.3178,7633.0
2022-01-27 13:05:00,637.8,637.99,634.18,634.42,18537.0,612.7798,612.9623,609.3018,609.5324,18537.0
2022-01-27 13:10:00,634.3,635.07,632.99,633.6,14931.0,609.4171,610.1569,608.1585,608.7445,14931.0
2022-01-27 13:15:00,633.95,634.68,632.27,633.03,12892.0,609.0808,609.7822,607.4667,608.1969,12892.0
2022-01-27 13:20:00,632.7,632.75,631.59,631.86,5202.0,607.8799,607.9279,606.8134,607.0728,5202.0
2022-01-27 13:25:00,631.96,632.5,631.49,632.06,5216.0,607.1689,607.6877,606.7173,607.265,5216.0
2022-01-27 13:30:00,632.06,633.7,631.69,633.7,10132.0,607.265,608.8406,606.9095,608.8406,10132.0
2022-01-27 13:35:00,633.37,636.67,632.99,633.02,16591.0,608.5236,611.6941,608.1585,608.1873,16591.0
2022-01-27 13:40:00,633.38,634.23,631.4,632.82,10779.0,608.5332,609.3498,606.6308,607.9951,10779.0
2022-01-27 13:45:00,632.42,634.39,631.52,634.39,3821.0,607.6108,609.5036,606.7461,609.5036,3821.0
2022-01-27 13:50:00,634.46,634.46,632.07,632.42,6300.0,609.5708,609.5708,607.2746,607.6108,6300.0
2022-01-27 13:55:00,632.46,636.75,632.18,635.57,9080.0,607.6493,611.771,607.3802,610.6373,9080.0
2022-01-27 14:00:00,635.84,638.5,635.39,637.82,9531.0,610.8967,613.4523,610.4643,612.799,9531.0
2022-01-27 14:05:00,638.17,640.61,637.53,638.19,5880.0,613.1353,615.4795,612.5204,613.1545,5880.0
2022-01-27 14:10:00,638.87,638.87,636.84,637.39,1518.0,613.8078,613.8078,611.8574,612.3859,1518.0
2022-01-27 14:15:00,637.05,637.05,635.05,636.31,7554.0,612.0592,612.0592,610.1377,611.3482,7554.0
2022-01-27 14:20:00,636.33,636.33,632.88,633.36,3756.0,611.3674,611.3674,608.0528,608.514,3756.0
2022-01-27 14:25:00,633.46,633.7,632.37,633.62,2729.0,608.61,608.8406,607.5628,608.7638,2729.0
2022-01-27 14:30:00,633.62,634.33,632.0,632.75,6150.0,608.7638,609.4459,607.2073,607.9279,6150.0
2022-01-27 14:35:00,632.81,635.73,632.26,633.96,4559.0,607.9855,610.791,607.4571,609.0904,4559.0
2022-01-27 14:40:00,634.73,638.18,634.73,636.81,3236.0,609.8302,613.1449,609.8302,611.8286,3236.0
2022-01-27 14:45:00,637.35,639.17,636.86,637.08,3114.0,612.3474,614.096,611.8767,612.088,3114.0
2022-01-27 14:50:00,636.66,636.7,634.5,635.46,4672.0,611.6845,611.7229,609.6092,610.5316,4672.0
2022-01-27 14:55:00,635.14,637.58,635.14,635.75,3519.0,610.2241,612.5684,610.2241,610.8102,3519.0
2022-01-27 15:00:00,636.05,638.02,635.53,635.53,4641.0,611.0984,612.9912,610.5988,610.5988,4641.0
2022-01-27 15:05:00,635.41,639.2,635.0,636.78,5196.0,610.4835,614.1249,610.0896,611.7998,5196.0
2022-01-27 15:10:00,635.54,636.48,634.4,635.07,2854.0,610.6084,611.5116,609.5132,610.1569,2854.0
2022-01-27 15:15:00,634.79,636.81,633.05,636.32,8623.0,609.8879,611.8286,608.2161,611.3578,8623.0
2022-01-27 15:20:00,637.5,637.73,634.16,635.66,3200.0,612.4916,612.7125,609.2826,610.7237,3200.0
2022-01-27 15:25:00,635.94,637.53,635.46,635.98,7825.0,610.9927,612.5204,610.5316,611.0312,7825.0
2022-01-27 15:30:00,636.01,637.68,635.3,636.47,7215.0,611.06,612.6645,610.3779,611.502,7215.0
2022-01-27 15:35:00,636.44,636.83,633.73,634.06,8878.0,611.4731,611.8478,608.8694,609.1865,8878.0
2022-01-27 15:40:00,634.36,639.21,633.77,638.15,9611.0,609.4747,614.1345,608.9079,613.1161,9611.0
2022-01-27 15:45:00,638.41,640.87,637.71,638.8,8523.0,613.3659,615.7293,612.6933,613.7406,8523.0
2022-01-27 15:50:00,636.97,637.81,636.24,636.74,8224.0,611.9823,612.7894,611.281,611.7614,8224.0
2022-01-27 15:55:00,636.55,637.07,634.65,634.94,37159.0,611.5788,612.0784,609.7534,610.032,37159.0
2022-01-28 09:30:00,634.03,634.95,627.3,628.65,35251.0,609.1577,610.0416,602.6917,603.9887,35251.0
2022-01-28 09:35:00,628.65,629.49,626.75,628.2,17081.0,603.9887,604.7958,602.1633,603.5564,17081.0
2022-01-28 09:40:00,626.85,628.03,625.65,627.05,8740.0,602.2593,603.393,601.1064,602.4515,8740.0
2022-01-28 09:45:00,626.25,627.04,624.45,625.8,8173.0,601.6829,602.4419,599.9535,601.2505,8173.0
2022-01-28 09:50:00,624.62,626.08,622.04,622.26,9722.0,600.1168,601.5195,597.638,597.8494,9722.0
2022-01-28 09:55:00,622.06,624.45,621.77,622.76,8271.0,597.6572,599.9535,597.3786,598.3298,8271.0
2022-01-28 10:00:00,622.8,624.0,620.85,622.45,12697.0,598.3682,599.5211,596.4947,598.0319,12697.0
2022-01-28 10:05:00,622.03,622.88,620.67,621.59,13528.0,597.6284,598.4451,596.3218,597.2057,13528.0
2022-01-28 10:10:00,623.75,625.86,622.89,623.17,14971.0,599.2809,601.3082,598.4547,598.7237,14971.0
2022-01-28 10:15:00,625.05,630.43,625.05,630.43,5411.0,600.53,605.6989,600.53,605.6989,5411.0
2022-01-28 10:20:00,629.99,630.6,627.72,628.03,9252.0,605.2762,605.8622,603.0952,603.393,9252.0
2022-01-28 10:25:00,627.61,628.05,624.67,625.79,4182.0,602.9895,603.4123,600.1649,601.2409,4182.0
2022-01-28 10:30:00,625.73,626.54,624.36,625.5,12054.0,601.1833,601.9615,599.867,600.9623,12054.0
2022-01-28 10:35:00,625.35,628.12,624.15,627.88,20651.0,600.8182,603.4795,599.6653,603.2489,20651.0
2022-01-28 10:40:00,627.9,628.43,625.05,625.05,8858.0,603.2681,603.7774,600.53,600.53,8858.0
2022-01-28 10:45:00,625.05,632.19,625.05,632.19,13538.0,600.53,607.3899,600.53,607.3899,13538.0
2022-01-28 10:50:00,631.8,632.37,630.49,631.11,24119.0,607.0152,607.5628,605.7565,606.3522,24119.0
2022-01-28 10:55:00,631.54,632.82,631.04,632.13,20661.0,606.7654,607.9951,606.285,607.3322,20661.0
2022-01-28 11:00:00,632.7,632.7,630.1,630.58,11826.0,607.8799,607.8799,605.3818,605.843,11826.0
2022-01-28 11:05:00,631.41,631.81,630.3,631.81,10979.0,606.6405,607.0248,605.574,607.0248,10979.0
2022-01-28 11:10:00,631.39,632.7,631.35,632.66,22587.0,606.6212,607.8799,606.5828,607.8414,22587.0
2022-01-28 11:15:00,632.67,635.67,632.55,634.05,26586.0,607.851,610.7333,607.7357,609.1769,26586.0
2022-01-28 11:20:00,634.66,634.66,632.95,634.35,6969.0,609.763,609.763,608.12,609.4651,6969.0
2022-01-28 11:25:00,634.1,634.8,632.46,632.85,9693.0,609.2249,609.8975,607.6493,608.024,9693.0
2022-01-28 11:30:00,633.06,633.13,630.6,632.33,43949.0,608.2257,608.293,605.8622,607.5244,43949.0
2022-01-28 11:35:00,632.33,634.88,631.58,634.15,4958.0,607.5244,609.9743,606.8038,609.273,4958.0
2022-01-28 11:40:00,634.04,634.34,632.16,632.96,4731.0,609.1673,609.4555,607.361,608.1297,4731.0
2022-01-28 11:45:00,633.0,633.82,632.62,633.82,2702.0,608.1681,608.9559,607.803,608.9559,2702.0
2022-01-28 11:50:00,633.78,635.25,633.78,635.02,2021.0,608.9175,610.3298,608.9175,610.1088,2021.0
2022-01-28 11:55:00,635.34,638.2,635.34,637.26,2800.0,610.4163,613.1641,610.4163,612.261,2800.0
2022-01-28 12:00:00,637.98,637.98,636.51,637.62,1510.0,612.9527,612.9527,611.5404,612.6068,1510.0
2022-01-28 12:05:00,638.17,638.17,636.72,636.96,1100.0,613.1353,613.1353,611.7421,611.9727,1100.0
2022-01-28 12:10:00,637.47,637.47,634.97,636.2,1800.0,612.4627,612.4627,610.0608,611.2425,1800.0
2022-01-28 12:15:00,636.03,637.72,635.36,637.72,1822.0,611.0792,612.7029,610.4355,612.7029,1822.0
2022-01-28 12:20:00,636.92,636.92,633.5,633.5,2924.0,611.9343,611.9343,608.6485,608.6485,2924.0
2022-01-28 12:25:00,632.75,633.53,632.4,632.87,1445.0,607.9279,608.6773,607.5916,608.0432,1445.0
2022-01-28 12:30:00,633.73,634.23,632.8,633.16,1817.0,608.8694,609.3498,607.9759,608.3218,1817.0
2022-01-28 12:35:00,633.63,635.25,633.23,634.48,2703.0,608.7734,610.3298,608.3891,609.59,2703.0
2022-01-28 12:40:00,634.18,636.0,633.69,636.0,8152.0,609.3018,611.0504,608.831,611.0504,8152.0
2022-01-28 12:45:00,636.38,636.38,634.41,634.41,3129.0,611.4155,611.4155,609.5228,609.5228,3129.0
2022-01-28 12:50:00,634.34,634.34,634.19,634.19,200.0,609.4555,609.4555,609.3114,609.3114,200.0
2022-01-28 12:55:00,632.74,634.16,632.74,634.16,800.0,607.9183,609.2826,607.9183,609.2826,800.0
2022-01-28 13:00:00,633.55,635.6,632.94,634.42,5887.0,608.6965,610.6661,608.1104,609.5324,5887.0
2022-01-28 13:05:00,634.11,636.95,634.11,635.99,3086.0,609.2345,611.9631,609.2345,611.0408,3086.0
2022-01-28 13:10:00,636.45,636.45,635.27,635.27,4205.0,611.4827,611.4827,610.349,610.349,4205.0
2022-01-28 13:15:00,636.1,636.34,634.86,635.27,2902.0,611.1465,611.3771,609.9551,610.349,2902.0
2022-01-28 13:20:00,634.7,635.16,633.17,633.73,3200.0,609.8014,610.2433,608.3314,608.8694,3200.0
2022-01-28 13:25:00,634.61,634.61,632.21,633.83,2200.0,609.7149,609.7149,607.4091,608.9655,2200.0
2022-01-28 13:30:00,634.28,636.0,634.27,635.31,936.0,609.3979,611.0504,609.3883,610.3875,936.0
2022-01-28 13:35:00,635.81,635.81,633.97,634.41,810.0,610.8678,610.8678,609.1,609.5228,810.0
2022-01-28 13:40:00,633.86,635.4,633.66,634.88,3024.0,608.9943,610.4739,608.8022,609.9743,3024.0
2022-01-28 13:45:00,634.65,635.54,634.13,635.01,7426.0,609.7534,610.6084,609.2538,610.0992,7426.0
2022-01-28 13:50:00,634.15,636.02,634.15,635.39,3846.0,609.273,611.0696,609.273,610.4643,3846.0
2022-01-28 13:55:00,635.73,636.99,634.8,636.19,12885.0,610.791,612.0016,609.8975,611.2329,12885.0
2022-01-28 14:00:00,636.48,637.18,635.86,636.25,10748.0,611.5116,612.1841,610.9159,611.2906,10748.0
2022-01-28 14:05:00,636.0,636.11,632.49,632.84,10648.0,611.0504,611.1561,607.6781,608.0144,10648.0
2022-01-28 14:10:00,632.85,632.85,631.0,631.01,1826.0,608.024,608.024,606.2465,606.2561,1826.0
2022-01-28 14:15:00,630.08,631.24,630.08,630.53,2156.0,605.3626,606.4771,605.3626,605.795,2156.0
2022-01-28 14:20:00,630.6,630.6,628.61,628.67,4471.0,605.8622,605.8622,603.9503,604.0079,4471.0
2022-01-28 14:25:00,628.74,629.86,628.74,629.15,3390.0,604.0752,605.1513,604.0752,604.4691,3390.0
2022-01-28 14:30:00,628.69,629.8,627.65,629.46,1900.0,604.0272,605.0936,603.028,604.767,1900.0
2022-01-28 14:35:00,629.34,629.78,628.64,629.3,6936.0,604.6517,605.0744,603.9791,604.6132,6936.0
2022-01-28 14:40:00,630.97,632.3,630.97,631.47,600.0,606.2177,607.4955,606.2177,606.6981,600.0
2022-01-28 14:45:00,631.91,632.05,630.39,631.55,2081.0,607.1208,607.2553,605.6605,606.775,2081.0
2022-01-28 14:50:00,632.1,633.13,631.21,631.21,1893.0,607.3034,608.293,606.4483,606.4483,1893.0
2022-01-28 14:55:00,633.15,634.15,633.06,633.16,3947.0,608.3122,609.273,608.2257,608.3218,3947.0
2022-01-28 15:00:00,633.58,634.42,633.37,634.27,3589.0,608.7253,609.5324,608.5236,609.3883,3589.0
2022-01-28 15:05:00,634.75,634.75,633.27,634.24,2395.0,609.8494,609.8494,608.4275,609.3594,2395.0
2022-01-28 15:10:00,634.03,634.4,632.56,632.97,3029.0,609.1577,609.5132,607.7453,608.1393,3029.0
2022-01-28 15:15:00,635.0,635.32,634.29,635.0,820.0,610.0896,610.3971,609.4075,610.0896,820.0
2022-01-28 15:20:00,634.76,636.4,634.71,636.03,2982.0,609.859,611.4347,609.811,611.0792,2982.0
2022-01-28 15:25:00,636.09,636.82,635.5,636.07,3909.0,611.1369,611.8382,610.57,611.1176,3909.0
2022-01-28 15:30:00,635.5,638.13,634.25,638.13,3251.0,610.57,613.0968,609.369,613.0968,3251.0
2022-01-28 15:35:00,638.47,639.0,638.0,638.58,6076.0,613.4235,613.9327,612.9719,613.5292,6076.0
2022-01-28 15:40:00,638.29,639.0,637.5,638.71,5581.0,613.2506,613.9327,612.4916,613.6541,5581.0
2022-01-28 15:45:00,638.49,640.35,638.14,640.35,12668.0,613.4427,615.2297,613.1064,615.2297,12668.0
2022-01-28 15:50:00,640.3,642.09,640.3,642.07,14708.0,615.1817,616.9015,615.1817,616.8823,14708.0
2022-01-28 15:55:00,642.37,644.98,641.13,644.97,31588.0,617.1705,619.6781,615.9792,619.6685,31588.0
2022-01-31 09:30:00,650.7,653.81,648.03,653.81,30285.0,625.1737,628.1617,622.6085,628.1617,30285.0
2022-01-31 09:35:00,653.16,654.42,651.91,653.74,13695.0,627.5372,628.7478,626.3363,628.0945,13695.0
2022-01-31 09:40:00,654.07,655.79,653.5,654.72,18981.0,628.4115,630.0641,627.8639,629.036,18981.0
2022-01-31 09:45:00,655.05,655.71,654.26,654.85,10862.0,629.3531,629.9872,628.5941,629.1609,10862.0
2022-01-31 09:50:00,653.72,658.6,652.29,658.18,22606.0,628.0753,632.7638,626.7014,632.3603,22606.0
2022-01-31 09:55:00,658.2,661.49,657.38,661.49,20619.0,632.3795,635.5404,631.5917,635.5404,20619.0
2022-01-31 10:00:00,661.33,663.18,659.88,663.03,11929.0,635.3867,637.1642,633.9936,637.02,11929.0
2022-01-31 10:05:00,663.39,664.04,661.9,663.45,12936.0,637.3659,637.9904,635.9344,637.4236,12936.0
2022-01-31 10:10:00,663.15,663.29,661.5,662.58,12410.0,637.1353,637.2698,635.5501,636.5877,12410.0
2022-01-31 10:15:00,662.48,664.05,661.67,662.6,11642.0,636.4916,638.0,635.7134,636.6069,11642.0
2022-01-31 10:20:00,662.42,664.52,662.42,663.83,6072.0,636.434,638.4516,636.434,637.7887,6072.0
2022-01-31 10:25:00,663.83,664.34,661.12,661.2,4657.0,637.7887,638.2786,635.185,635.2618,4657.0
2022-01-31 10:30:00,660.98,664.35,660.98,663.88,16485.0,635.0505,638.2883,635.0505,637.8367,16485.0
2022-01-31 10:35:00,664.5,664.5,662.32,663.13,9085.0,638.4324,638.4324,636.3379,637.1161,9085.0
2022-01-31 10:40:00,662.6,662.6,658.72,661.52,5145.0,636.6069,636.6069,632.8791,635.5693,5145.0
2022-01-31 10:45:00,661.17,661.17,659.97,660.95,1912.0,635.233,635.233,634.0801,635.0216,1912.0
2022-01-31 10:50:00,661.05,663.09,660.95,663.09,5862.0,635.1177,637.0777,635.0216,637.0777,5862.0
2022-01-31 10:55:00,663.0,664.43,662.23,664.43,9120.0,636.9912,638.3651,636.2514,638.3651,9120.0
2022-01-31 11:00:00,664.26,665.23,664.26,665.23,6068.0,638.2018,639.1337,638.2018,639.1337,6068.0
2022-01-31 11:05:00,665.0,665.24,663.6,663.77,5977.0,638.9128,639.1433,637.5677,637.731,5977.0
2022-01-31 11:10:00,663.64,663.69,661.65,662.58,13943.0,637.6061,637.6541,635.6942,636.5877,13943.0
2022-01-31 11:15:00,662.86,663.08,661.65,661.86,8044.0,636.8567,637.0681,635.6942,635.8959,8044.0
2022-01-31 11:20:00,662.25,662.99,660.0,660.6,4127.0,636.2706,636.9816,634.1089,634.6854,4127.0
2022-01-31 11:25:00,660.66,661.19,657.55,658.2,5436.0,634.743,635.2522,631.755,632.3795,5436.0
2022-01-31 11:30:00,657.95,665.21,657.78,665.14,28305.0,632.1393,639.1145,631.976,639.0473,28305.0
2022-01-31 11:35:00,665.59,665.6,663.1,663.1,8023.0,639.4796,639.4892,637.0873,637.0873,8023.0
2022-01-31 11:40:00,663.01,663.96,662.41,663.59,16187.0,637.0008,637.9136,636.4244,637.5581,16187.0
2022-01-31 11:45:00,663.98,665.1,663.0,664.79,7069.0,637.9328,639.0088,636.9912,638.711,7069.0
2022-01-31 11:50:00,664.76,667.11,664.76,667.11,4299.0,638.6822,640.94,638.6822,640.94,4299.0
2022-01-31 11:55:00,666.78,669.07,666.51,669.0,34906.0,640.6229,642.8231,640.3635,642.7558,34906.0
2022-01-31 12:00:00,669.49,671.03,669.43,670.65,8580.0,643.2266,644.7062,643.169,644.3411,8580.0
2022-01-31 12:05:00,670.63,671.34,669.93,670.25,3811.0,644.3219,645.004,643.6494,643.9568,3811.0
2022-01-31 12:10:00,670.29,671.36,669.34,669.7,8479.0,643.9952,645.0233,643.0825,643.4284,8479.0
2022-01-31 12:15:00,669.54,671.31,669.0,670.96,4333.0,643.2747,644.9752,642.7558,644.639,4333.0
2022-01-31 12:20:00,670.26,671.92,669.26,670.06,9722.0,643.9664,645.5613,643.0056,643.7743,9722.0
2022-01-31 12:25:00,669.08,670.48,668.52,670.15,5339.0,642.8327,644.1778,642.2947,643.8607,5339.0
2022-01-31 12:30:00,670.05,670.42,668.26,668.26,1600.0,643.7646,644.1201,642.0449,642.0449,1600.0
2022-01-31 12:35:00,668.32,670.65,668.21,670.47,13193.0,642.1025,644.3411,641.9968,644.1682,13193.0
2022-01-31 12:40:00,670.49,670.7,668.2,668.28,8862.0,644.1874,644.3892,641.9872,642.0641,8862.0
2022-01-31 12:45:00,668.29,670.2,668.29,669.9,1400.0,642.0737,643.9088,642.0737,643.6205,1400.0
2022-01-31 12:50:00,669.28,670.34,669.24,669.99,1458.0,643.0249,644.0433,642.9864,643.707,1458.0
2022-01-31 12:55:00,669.92,669.93,669.04,669.04,1200.0,643.6397,643.6494,642.7943,642.7943,1200.0
2022-01-31 13:00:00,668.74,669.11,667.3,667.3,3068.0,642.506,642.8615,641.1225,641.1225,3068.0
2022-01-31 13:05:00,667.53,668.95,667.31,667.6,3045.0,641.3435,642.7078,641.1321,641.4108,3045.0
2022-01-31 13:10:00,667.6,668.11,666.94,667.43,2000.0,641.4108,641.9008,640.7767,641.2474,2000.0
2022-01-31 13:15:00,667.45,668.08,667.2,667.68,1557.0,641.2666,641.8719,641.0265,641.4876,1557.0
2022-01-31 13:20:00,667.8,668.18,666.02,666.68,3133.0,641.6029,641.968,639.8927,640.5269,3133.0
2022-01-31 13:25:00,667.56,667.65,666.07,666.42,3553.0,641.3723,641.4588,639.9408,640.2771,3553.0
2022-01-31 13:30:00,666.25,667.6,666.06,666.46,5691.0,640.1137,641.4108,639.9312,640.3155,5691.0
2022-01-31 13:35:00,666.7,668.22,665.91,667.78,2332.0,640.5461,642.0064,639.7871,641.5837,2332.0
2022-01-31 13:40:00,667.23,668.99,667.03,667.15,4028.0,641.0553,642.7462,640.8631,640.9784,4028.0
2022-01-31 13:45:00,667.34,667.98,666.82,667.98,1100.0,641.161,641.7759,640.6614,641.7759,1100.0
2022-01-31 13:50:00,668.5,668.7,667.58,667.83,1152.0,642.2755,642.4676,641.3915,641.6317,1152.0
2022-01-31 13:55:00,666.97,668.15,666.85,667.75,2022.0,640.8055,641.9392,640.6902,641.5549,2022.0
2022-01-31 14:00:00,667.75,667.88,666.26,667.16,5086.0,641.5549,641.6798,640.1233,640.988,5086.0
2022-01-31 14:05:00,666.5,668.2,666.5,667.76,3180.0,640.3539,641.9872,640.3539,641.5645,3180.0
2022-01-31 14:10:00,667.9,668.15,667.19,667.28,2284.0,641.699,641.9392,641.0168,641.1033,2284.0
2022-01-31 14:15:00,667.49,668.11,667.37,667.75,1700.0,641.3051,641.9008,641.1898,641.5549,1700.0
2022-01-31 14:20:00,667.48,668.97,666.59,668.97,2131.0,641.2955,642.727,640.4404,642.727,2131.0
2022-01-31 14:25:00,669.07,670.56,668.62,670.3,4908.0,642.8231,644.2546,642.3907,644.0048,4908.0
2022-01-31 14:30:00,670.23,670.44,669.78,670.03,3185.0,643.9376,644.1393,643.5052,643.7454,3185.0
2022-01-31 14:35:00,670.35,670.6,669.95,669.96,1448.0,644.0529,644.2931,643.6686,643.6782,1448.0
2022-01-31 14:40:00,670.38,671.61,669.87,671.61,2018.0,644.0817,645.2635,643.5917,645.2635,2018.0
2022-01-31 14:45:00,671.42,671.42,669.28,670.13,1200.0,645.0809,645.0809,643.0249,643.8415,1200.0
2022-01-31 14:50:00,670.3,670.91,669.29,669.36,5034.0,644.0048,644.5909,643.0345,643.1017,5034.0
2022-01-31 14:55:00,669.91,670.2,669.81,670.01,1872.0,643.6301,643.9088,643.5341,643.7262,1872.0
2022-01-31 15:00:00,670.02,670.53,669.38,670.48,3016.0,643.7358,644.2258,643.1209,644.1778,3016.0
2022-01-31 15:05:00,670.19,670.22,667.84,668.16,2631.0,643.8992,643.928,641.6413,641.9488,2631.0
2022-01-31 15:10:00,668.22,668.22,665.61,665.61,2932.0,642.0064,642.0064,639.4988,639.4988,2932.0
2022-01-31 15:15:00,665.74,666.9,665.31,665.56,2217.0,639.6237,640.7382,639.2106,639.4508,2217.0
2022-01-31 15:20:00,665.82,668.9,665.82,668.88,9719.0,639.7006,642.6598,639.7006,642.6405,9719.0
2022-01-31 15:25:00,669.13,669.66,667.37,668.51,4500.0,642.8807,643.3899,641.1898,642.2851,4500.0
2022-01-31 15:30:00,668.37,672.63,668.05,672.63,13798.0,642.1506,646.2434,641.8431,646.2434,13798.0
2022-01-31 15:35:00,672.53,673.0,671.09,671.85,8757.0,646.1474,646.5989,644.7639,645.494,8757.0
2022-01-31 15:40:00,671.38,672.51,671.04,671.37,7275.0,645.0425,646.1281,644.7158,645.0329,7275.0
2022-01-31 15:45:00,671.3,674.2,671.29,673.84,7622.0,644.9656,647.7518,644.956,647.406,7622.0
2022-01-31 15:50:00,674.33,677.55,674.12,676.34,25183.0,647.8767,650.9704,647.675,649.8079,25183.0
2022-01-31 15:55:00,676.55,677.32,675.61,677.21,43579.0,650.0097,650.7495,649.1065,650.6438,43579.0
2022-02-01 09:30:00,682.92,683.71,677.72,680.4,27490.0,656.1298,656.8888,651.1338,653.7086,27490.0
2022-02-01 09:35:00,680.14,680.69,677.0,677.55,14244.0,653.4588,653.9873,650.442,650.9704,14244.0
2022-02-01 09:40:00,676.5,677.45,671.85,673.54,16635.0,649.9616,650.8744,645.494,647.1177,16635.0
2022-02-01 09:45:00,673.94,674.98,673.05,674.08,15296.0,647.502,648.5013,646.647,647.6366,15296.0
2022-02-01 09:50:00,675.35,675.35,671.0,671.0,11027.0,648.8567,648.8567,644.6774,644.6774,11027.0
2022-02-01 09:55:00,671.25,673.42,670.07,673.42,12101.0,644.9176,647.0024,643.7839,647.0024,12101.0
2022-02-01 10:00:00,673.65,673.65,667.42,667.87,9157.0,647.2234,647.2234,641.2378,641.6702,9157.0
2022-02-01 10:05:00,668.7,669.26,666.27,667.56,5789.0,642.4676,643.0056,640.1329,641.3723,5789.0
2022-02-01 10:10:00,668.02,670.86,667.43,670.65,4177.0,641.8143,644.5429,641.2474,644.3411,4177.0
2022-02-01 10:15:00,670.68,672.35,669.9,671.08,4967.0,644.3699,645.9744,643.6205,644.7542,4967.0
2022-02-01 10:20:00,671.59,673.63,671.19,672.75,8333.0,645.2442,647.2042,644.8599,646.3587,8333.0
2022-02-01 10:25:00,672.75,673.39,669.6,669.6,6105.0,646.3587,646.9736,643.3323,643.3323,6105.0
2022-02-01 10:30:00,670.2,672.59,670.0,671.0,19080.0,643.9088,646.205,643.7166,644.6774,19080.0
2022-02-01 10:35:00,670.76,672.56,669.9,670.68,5817.0,644.4468,646.1762,643.6205,644.3699,5817.0
2022-02-01 10:40:00,671.61,672.08,667.81,668.0,5427.0,645.2635,645.715,641.6125,641.7951,5427.0
2022-02-01 10:45:00,667.94,668.78,667.5,667.96,6614.0,641.7374,642.5445,641.3147,641.7566,6614.0
2022-02-01 10:50:00,668.4,669.92,668.4,669.41,4269.0,642.1794,643.6397,642.1794,643.1498,4269.0
2022-02-01 10:55:00,670.08,671.96,670.08,671.96,3872.0,643.7935,645.5997,643.7935,645.5997,3872.0
2022-02-01 11:00:00,672.45,673.64,672.29,672.64,4514.0,646.0705,647.2138,645.9168,646.253,4514.0
2022-02-01 11:05:00,672.79,674.97,672.71,673.65,4086.0,646.3972,648.4916,646.3203,647.2234,4086.0
2022-02-01 11:10:00,673.11,675.24,673.11,675.24,4153.0,646.7046,648.7511,646.7046,648.7511,4153.0
2022-02-01 11:15:00,674.75,675.09,672.95,672.97,4115.0,648.2803,648.6069,646.5509,646.5701,4115.0
2022-02-01 11:20:00,673.64,673.64,671.13,671.84,6840.0,647.2138,647.2138,644.8023,645.4844,6840.0
2022-02-01 11:25:00,672.02,672.59,671.51,671.88,2493.0,645.6574,646.205,645.1674,645.5229,2493.0
2022-02-01 11:30:00,672.4,674.99,671.41,674.99,21487.0,646.0225,648.5109,645.0713,648.5109,21487.0
2022-02-01 11:35:00,674.96,675.17,673.8,675.01,4609.0,648.482,648.6838,647.3675,648.5301,4609.0
2022-02-01 11:40:00,675.4,675.9,674.35,674.87,2050.0,648.9048,649.3852,647.896,648.3956,2050.0
2022-02-01 11:45:00,675.81,677.64,675.81,676.7,4126.0,649.2987,651.0569,649.2987,650.1538,4126.0
2022-02-01 11:50:00,676.67,678.33,676.22,678.33,3974.0,650.125,651.7198,649.6926,651.7198,3974.0
2022-02-01 11:55:00,678.0,679.91,677.99,678.93,2548.0,651.4028,653.2379,651.3932,652.2963,2548.0
2022-02-01 12:00:00,678.24,679.05,677.3,677.3,3140.0,651.6334,652.4116,650.7302,650.7302,3140.0
2022-02-01 12:05:00,677.02,678.42,677.02,678.42,917.0,650.4612,651.8063,650.4612,651.8063,917.0
2022-02-01 12:10:00,677.0,677.71,675.37,675.41,1993.0,650.442,651.1242,648.876,648.9144,1993.0
2022-02-01 12:15:00,676.48,677.26,676.18,677.26,998.0,649.9424,650.6918,649.6542,650.6918,998.0
2022-02-01 12:20:00,677.26,677.82,676.35,677.08,1284.0,650.6918,651.2298,649.8175,650.5189,1284.0
2022-02-01 12:25:00,677.01,677.01,675.88,675.88,700.0,650.4516,650.4516,649.3659,649.3659,700.0
2022-02-01 12:30:00,675.62,676.97,675.45,675.79,2012.0,649.1161,650.4132,648.9528,649.2795,2012.0
2022-02-01 12:35:00,675.36,676.56,675.36,676.51,644.0,648.8663,650.0193,648.8663,649.9712,644.0
2022-02-01 12:40:00,675.41,675.81,675.02,675.81,900.0,648.9144,649.2987,648.5397,649.2987,900.0
2022-02-01 12:45:00,675.85,675.85,675.31,675.75,1927.0,649.3371,649.3371,648.8183,649.241,1927.0
2022-02-01 12:50:00,676.53,676.53,675.76,675.76,890.0,649.9904,649.9904,649.2507,649.2507,890.0
2022-02-01 12:55:00,676.9,679.13,676.9,679.13,3578.0,650.3459,652.4885,650.3459,652.4885,3578.0
2022-02-01 13:00:00,678.07,678.32,677.36,677.72,1810.0,651.47,651.7102,650.7879,651.1338,1810.0
2022-02-01 13:05:00,677.56,677.86,677.18,677.33,2143.0,650.98,651.2683,650.6149,650.7591,2143.0
2022-02-01 13:10:00,677.45,677.83,676.71,676.78,2794.0,650.8744,651.2394,650.1634,650.2306,2794.0
2022-02-01 13:15:00,676.33,676.99,675.92,676.79,838.0,649.7983,650.4324,649.4044,650.2402,838.0
2022-02-01 13:20:00,676.8,677.26,676.24,676.53,1600.0,650.2499,650.6918,649.7118,649.9904,1600.0
2022-02-01 13:25:00,676.52,678.01,676.45,678.01,2558.0,649.9808,651.4124,649.9136,651.4124,2558.0
2022-02-01 13:30:00,677.38,677.56,676.09,676.09,1100.0,650.8071,650.98,649.5677,649.5677,1100.0
2022-02-01 13:35:00,676.0,676.9,674.69,676.5,1700.0,649.4812,650.3459,648.2226,649.9616,1700.0
2022-02-01 13:40:00,677.03,677.03,676.49,676.51,1300.0,650.4708,650.4708,649.952,649.9712,1300.0
2022-02-01 13:45:00,676.64,676.65,675.17,676.01,3562.0,650.0961,650.1057,648.6838,649.4908,3562.0
2022-02-01 13:50:00,675.81,676.0,674.76,675.88,2420.0,649.2987,649.4812,648.2899,649.3659,2420.0
2022-02-01 13:55:00,676.3,676.3,674.23,676.01,1833.0,649.7695,649.7695,647.7807,649.4908,1833.0
2022-02-01 14:00:00,676.02,676.02,675.86,675.86,200.0,649.5005,649.5005,649.3467,649.3467,200.0
2022-02-01 14:05:00,676.15,676.15,675.41,675.55,1279.0,649.6254,649.6254,648.9144,649.0489,1279.0
2022-02-01 14:10:00,676.79,676.79,674.9,675.78,2655.0,650.2402,650.2402,648.4244,649.2699,2655.0
2022-02-01 14:15:00,675.97,676.11,675.23,675.23,819.0,649.4524,649.5869,648.7414,648.7414,819.0
2022-02-01 14:20:00,675.84,675.84,672.99,675.32,3519.0,649.3275,649.3275,646.5893,648.8279,3519.0
2022-02-01 14:25:00,675.29,675.29,673.99,674.6,2300.0,648.7991,648.7991,647.5501,648.1362,2300.0
2022-02-01 14:30:00,675.2,675.77,674.55,674.87,924.0,648.7126,649.2603,648.0881,648.3956,924.0
2022-02-01 14:35:00,674.05,675.17,673.83,674.57,1589.0,647.6077,648.6838,647.3964,648.1073,1589.0
2022-02-01 14:40:00,673.93,674.47,673.56,674.47,829.0,647.4924,648.0113,647.137,648.0113,829.0
2022-02-01 14:45:00,674.72,675.62,674.34,675.02,3087.0,648.2515,649.1161,647.8864,648.5397,3087.0
2022-02-01 14:50:00,674.98,675.35,673.42,673.42,2679.0,648.5013,648.8567,647.0024,647.0024,2679.0
2022-02-01 14:55:00,673.66,673.92,672.72,673.0,1532.0,647.233,647.4828,646.3299,646.5989,1532.0
2022-02-01 15:00:00,672.66,675.46,672.66,675.1,2360.0,646.2723,648.9624,646.2723,648.6165,2360.0
2022-02-01 15:05:00,675.19,676.18,674.98,675.38,3521.0,648.703,649.6542,648.5013,648.8856,3521.0
2022-02-01 15:10:00,675.36,675.46,674.26,675.02,2302.0,648.8663,648.9624,647.8095,648.5397,2302.0
2022-02-01 15:15:00,674.62,675.13,673.56,674.83,2073.0,648.1554,648.6454,647.137,648.3571,2073.0
2022-02-01 15:20:00,675.39,675.59,674.77,675.19,1300.0,648.8952,649.0873,648.2995,648.703,1300.0
2022-02-01 15:25:00,674.99,676.17,674.77,676.17,1988.0,648.5109,649.6446,648.2995,649.6446,1988.0
2022-02-01 15:30:00,676.2,677.07,675.74,676.92,3817.0,649.6734,650.5093,649.2314,650.3651,3817.0
2022-02-01 15:35:00,676.73,677.38,675.6,675.61,4552.0,650.1826,650.8071,649.0969,649.1065,4552.0
2022-02-01 15:40:00,675.5,677.38,674.96,677.09,3552.0,649.0009,650.8071,648.482,650.5285,3552.0
2022-02-01 15:45:00,676.79,678.0,676.22,677.38,5961.0,650.2402,651.4028,649.6926,650.8071,5961.0
2022-02-01 15:50:00,677.21,681.43,677.21,680.79,21244.0,650.6438,654.6982,650.6438,654.0833,21244.0
2022-02-01 15:55:00,681.31,682.21,680.28,681.35,40068.0,654.5829,655.4476,653.5933,654.6214,40068.0
2022-02-02 09:30:00,687.95,690.13,686.4,689.46,30521.0,660.9625,663.0569,659.4733,662.4132,30521.0
2022-02-02 09:35:00,689.7,691.24,688.02,688.02,12373.0,662.6438,664.1234,661.0297,661.0297,12373.0
2022-02-02 09:40:00,687.57,687.89,683.46,685.05,7546.0,660.5974,660.9048,656.6486,658.1762,7546.0
2022-02-02 09:45:00,684.24,684.61,680.2,680.26,26013.0,657.398,657.7535,653.5165,653.5741,26013.0
2022-02-02 09:50:00,680.85,684.63,680.6,683.25,4787.0,654.141,657.7727,653.9008,656.4468,4787.0
2022-02-02 09:55:00,684.3,684.88,681.15,682.05,3409.0,657.4556,658.0129,654.4292,655.2939,3409.0
2022-02-02 10:00:00,683.55,684.88,683.06,684.08,4331.0,656.7351,658.0129,656.2643,657.2443,4331.0
2022-02-02 10:05:00,683.21,684.91,683.1,684.91,2431.0,656.4084,658.0417,656.3027,658.0417,2431.0
2022-02-02 10:10:00,684.65,684.85,680.25,681.58,6406.0,657.7919,657.9841,653.5645,654.8423,6406.0
2022-02-02 10:15:00,681.42,681.56,679.1,679.81,4014.0,654.6886,654.8231,652.4596,653.1418,4014.0
2022-02-02 10:20:00,680.4,680.55,677.4,679.69,4441.0,653.7086,653.8527,650.8263,653.0265,4441.0
2022-02-02 10:25:00,679.73,680.28,678.58,679.99,2664.0,653.0649,653.5933,651.96,653.3147,2664.0
2022-02-02 10:30:00,680.08,680.4,678.42,678.42,2050.0,653.4012,653.7086,651.8063,651.8063,2050.0
2022-02-02 10:35:00,678.3,678.38,677.38,678.0,3862.0,651.691,651.7679,650.8071,651.4028,3862.0
2022-02-02 10:40:00,678.14,680.23,677.0,679.82,3517.0,651.5373,653.5453,650.442,653.1514,3517.0
2022-02-02 10:45:00,680.37,681.75,679.35,681.66,4499.0,653.6798,655.0057,652.6998,654.9192,4499.0
2022-02-02 10:50:00,681.66,682.62,679.54,679.58,4059.0,654.9192,655.8415,652.8824,652.9208,4059.0
2022-02-02 10:55:00,680.05,680.55,679.71,680.55,1852.0,653.3724,653.8527,653.0457,653.8527,1852.0
2022-02-02 11:00:00,680.99,681.14,678.15,679.21,19005.0,654.2755,654.4196,651.5469,652.5653,19005.0
2022-02-02 11:05:00,678.36,678.45,677.8,677.81,668.0,651.7487,651.8351,651.2106,651.2202,668.0
2022-02-02 11:10:00,677.83,678.74,676.36,676.5,12822.0,651.2394,652.1137,649.8271,649.9616,12822.0
2022-02-02 11:15:00,676.41,677.1,675.55,677.1,2948.0,649.8752,650.5381,649.0489,650.5381,2948.0
2022-02-02 11:20:00,677.54,678.42,676.62,677.31,3038.0,650.9608,651.8063,650.0769,650.7398,3038.0
2022-02-02 11:25:00,677.95,678.71,677.7,677.7,2398.0,651.3547,652.0849,651.1145,651.1145,2398.0
2022-02-02 11:30:00,676.8,677.63,675.81,676.0,24345.0,650.2499,651.0473,649.2987,649.4812,24345.0
2022-02-02 11:35:00,676.02,676.36,674.09,675.33,2446.0,649.5005,649.8271,647.6462,648.8375,2446.0
2022-02-02 11:40:00,675.24,676.18,674.9,676.17,2355.0,648.7511,649.6542,648.4244,649.6446,2355.0
2022-02-02 11:45:00,676.2,678.0,676.18,676.33,1105.0,649.6734,651.4028,649.6542,649.7983,1105.0
2022-02-02 11:50:00,676.95,679.19,676.95,679.04,3202.0,650.394,652.5461,650.394,652.402,3202.0
2022-02-02 11:55:00,678.5,679.07,678.5,679.07,260.0,651.8832,652.4308,651.8832,652.4308,260.0
2022-02-02 12:00:00,679.17,679.17,677.94,678.67,909.0,652.5269,652.5269,651.3451,652.0465,909.0
2022-02-02 12:05:00,679.83,682.54,679.83,682.25,4621.0,653.161,655.7647,653.161,655.4861,4621.0
2022-02-02 12:10:00,682.38,683.16,681.91,683.16,2508.0,655.611,656.3604,655.1594,656.3604,2508.0
2022-02-02 12:15:00,682.79,683.25,681.92,681.92,900.0,656.0049,656.4468,655.169,655.169,900.0
2022-02-02 12:20:00,681.92,681.92,681.92,681.92,0.0,655.169,655.169,655.169,655.169,0.0
2022-02-02 12:25:00,681.22,681.37,680.57,680.84,1994.0,654.4965,654.6406,653.872,654.1314,1994.0
2022-02-02 12:30:00,680.28,681.75,679.66,681.49,2000.0,653.5933,655.0057,652.9977,654.7559,2000.0
2022-02-02 12:35:00,681.2,681.71,681.09,681.09,400.0,654.4772,654.9672,654.3716,654.3716,400.0
2022-02-02 12:40:00,682.28,683.12,682.1,683.12,2700.0,655.5149,656.3219,655.3419,656.3219,2700.0
2022-02-02 12:45:00,684.43,685.67,684.35,685.1,3000.0,657.5805,658.7719,657.5037,658.2243,3000.0
2022-02-02 12:50:00,684.67,685.1,683.75,684.97,1215.0,657.8111,658.2243,656.9272,658.0994,1215.0
2022-02-02 12:55:00,684.5,685.68,684.15,685.68,1350.0,657.6478,658.7815,657.3115,658.7815,1350.0
2022-02-02 13:00:00,685.92,685.92,684.88,684.88,700.0,659.0121,659.0121,658.0129,658.0129,700.0
2022-02-02 13:05:00,684.15,685.1,684.15,684.75,664.0,657.3115,658.2243,657.3115,657.888,664.0
2022-02-02 13:10:00,683.59,684.42,683.09,684.42,1225.0,656.7735,657.5709,656.2931,657.5709,1225.0
2022-02-02 13:15:00,684.5,685.1,684.12,684.18,1304.0,657.6478,658.2243,657.2827,657.3403,1304.0
2022-02-02 13:20:00,684.92,684.92,684.01,684.28,800.0,658.0513,658.0513,657.177,657.4364,800.0
2022-02-02 13:25:00,683.52,683.52,682.51,682.94,550.0,656.7062,656.7062,655.7359,656.149,550.0
2022-02-02 13:30:00,683.64,684.25,683.64,684.25,300.0,656.8215,657.4076,656.8215,657.4076,300.0
2022-02-02 13:35:00,684.63,684.63,683.36,683.36,609.0,657.7727,657.7727,656.5525,656.5525,609.0
2022-02-02 13:40:00,684.47,684.75,683.59,683.59,1500.0,657.619,657.888,656.7735,656.7735,1500.0
2022-02-02 13:45:00,683.05,683.05,683.05,683.05,100.0,656.2547,656.2547,656.2547,656.2547,100.0
2022-02-02 13:50:00,682.24,682.3,681.62,681.63,698.0,655.4764,655.5341,654.8808,654.8904,698.0
2022-02-02 13:55:00,682.15,682.42,680.9,681.63,4061.0,655.39,655.6494,654.189,654.8904,4061.0
2022-02-02 14:00:00,682.14,682.3,681.48,681.88,2477.0,655.3804,655.5341,654.7463,655.1306,2477.0
2022-02-02 14:05:00,682.88,682.89,681.61,681.62,841.0,656.0913,656.1009,654.8712,654.8808,841.0
2022-02-02 14:10:00,682.48,682.9,681.24,681.24,1466.0,655.707,656.1106,654.5157,654.5157,1466.0
2022-02-02 14:15:00,681.87,681.87,679.67,681.68,2550.0,655.121,655.121,653.0073,654.9384,2550.0
2022-02-02 14:20:00,681.61,681.62,679.64,679.64,628.0,654.8712,654.8808,652.9784,652.9784,628.0
2022-02-02 14:25:00,679.9,681.71,678.98,681.0,1235.0,653.2282,654.9672,652.3443,654.2851,1235.0
2022-02-02 14:30:00,681.82,683.32,680.92,683.32,2271.0,655.0729,656.5141,654.2082,656.5141,2271.0
2022-02-02 14:35:00,683.75,684.35,683.39,683.99,2222.0,656.9272,657.5037,656.5813,657.1578,2222.0
2022-02-02 14:40:00,684.98,685.98,684.69,684.99,2519.0,658.109,659.0697,657.8303,658.1186,2519.0
2022-02-02 14:45:00,685.28,685.94,684.67,685.11,800.0,658.3972,659.0313,657.8111,658.2339,800.0
2022-02-02 14:50:00,685.66,685.66,684.8,685.39,1000.0,658.7623,658.7623,657.936,658.5029,1000.0
2022-02-02 14:55:00,684.93,685.02,684.55,685.02,1034.0,658.0609,658.1474,657.6958,658.1474,1034.0
2022-02-02 15:00:00,685.02,685.69,683.04,685.4,2660.0,658.1474,658.7911,656.2451,658.5125,2660.0
2022-02-02 15:05:00,685.12,685.53,684.6,684.6,970.0,658.2435,658.6374,657.7439,657.7439,970.0
2022-02-02 15:10:00,684.0,684.56,683.47,683.77,1000.0,657.1674,657.7054,656.6582,656.9464,1000.0
2022-02-02 15:15:00,684.45,685.62,684.41,685.6,2048.0,657.5998,658.7239,657.5613,658.7046,2048.0
2022-02-02 15:20:00,686.09,686.27,684.72,684.91,2967.0,659.1754,659.3484,657.8592,658.0417,2967.0
2022-02-02 15:25:00,686.32,686.32,683.12,683.5,3000.0,659.3964,659.3964,656.3219,656.687,3000.0
2022-02-02 15:30:00,684.37,685.29,683.76,685.29,1500.0,657.5229,658.4068,656.9368,658.4068,1500.0
2022-02-02 15:35:00,685.28,685.68,683.83,684.37,2874.0,658.3972,658.7815,657.0041,657.5229,2874.0
2022-02-02 15:40:00,684.38,684.95,684.13,684.95,1550.0,657.5325,658.0801,657.2923,658.0801,1550.0
2022-02-02 15:45:00,685.0,686.24,684.75,685.86,5297.0,658.1282,659.3195,657.888,658.9544,5297.0
2022-02-02 15:50:00,686.07,686.73,684.55,686.09,10151.0,659.1562,659.7903,657.6958,659.1754,10151.0
2022-02-02 15:55:00,686.29,687.28,685.28,686.76,23861.0,659.3676,660.3187,658.3972,659.8191,23861.0
2022-02-03 09:30:00,659.09,663.46,658.2,661.46,32663.0,633.2346,637.4332,632.3795,635.5116,32663.0
2022-02-03 09:35:00,661.47,663.95,661.29,663.16,11521.0,635.5212,637.9039,635.3483,637.1449,11521.0
2022-02-03 09:40:00,662.91,663.08,659.72,660.41,7181.0,636.9047,637.0681,633.8399,634.5028,7181.0
2022-02-03 09:45:00,660.74,660.74,657.78,659.55,4147.0,634.8199,634.8199,631.976,633.6766,4147.0
2022-02-03 09:50:00,658.07,660.62,657.72,658.35,5790.0,632.2546,634.7046,631.9183,632.5236,5790.0
2022-02-03 09:55:00,658.3,659.28,657.39,658.65,5378.0,632.4756,633.4171,631.6013,632.8119,5378.0
2022-02-03 10:00:00,658.32,658.94,656.87,658.17,4671.0,632.4948,633.0905,631.1017,632.3507,4671.0
2022-02-03 10:05:00,658.04,659.85,657.78,659.85,10103.0,632.2258,633.9648,631.976,633.9648,10103.0
2022-02-03 10:10:00,659.73,661.6,658.0,661.6,7181.0,633.8495,635.6461,632.1874,635.6461,7181.0
2022-02-03 10:15:00,661.83,663.0,661.82,662.85,13001.0,635.8671,636.9912,635.8575,636.8471,13001.0
2022-02-03 10:20:00,662.67,664.67,661.65,661.65,7061.0,636.6742,638.5957,635.6942,635.6942,7061.0
2022-02-03 10:25:00,661.13,663.45,660.89,662.35,5894.0,635.1946,637.4236,634.964,636.3667,5894.0
2022-02-03 10:30:00,662.4,663.93,660.34,660.79,6162.0,636.4148,637.8847,634.4356,634.8679,6162.0
2022-02-03 10:35:00,660.0,661.9,660.0,661.9,4304.0,634.1089,635.9344,634.1089,635.9344,4304.0
2022-02-03 10:40:00,661.54,662.57,661.19,662.39,6552.0,635.5885,636.5781,635.2522,636.4051,6552.0
2022-02-03 10:45:00,662.39,662.41,659.34,660.02,3345.0,636.4051,636.4244,633.4748,634.1281,3345.0
2022-02-03 10:50:00,659.43,659.55,658.29,659.4,3927.0,633.5613,633.6766,632.466,633.5324,3927.0
2022-02-03 10:55:00,659.41,659.99,658.45,659.0,3670.0,633.542,634.0993,632.6197,633.1481,3670.0
2022-02-03 11:00:00,659.15,659.15,657.43,658.31,5156.0,633.2922,633.2922,631.6397,632.4852,5156.0
2022-02-03 11:05:00,658.49,660.14,658.0,659.1,5053.0,632.6581,634.2434,632.1874,633.2442,5053.0
2022-02-03 11:10:00,658.65,661.8,658.37,661.8,2621.0,632.8119,635.8383,632.5428,635.8383,2621.0
2022-02-03 11:15:00,661.37,661.37,659.72,660.76,3902.0,635.4252,635.4252,633.8399,634.8391,3902.0
2022-02-03 11:20:00,660.52,660.52,658.1,658.1,4240.0,634.6085,634.6085,632.2834,632.2834,4240.0
2022-02-03 11:25:00,658.78,659.43,657.65,657.65,2015.0,632.9368,633.5613,631.8511,631.8511,2015.0
2022-02-03 11:30:00,657.68,658.51,656.0,656.36,22764.0,631.8799,632.6774,630.2658,630.6117,22764.0
2022-02-03 11:35:00,656.72,658.3,656.72,657.77,2115.0,630.9576,632.4756,630.9576,631.9664,2115.0
2022-02-03 11:40:00,658.7,658.7,658.0,658.41,800.0,632.8599,632.8599,632.1874,632.5813,800.0
2022-02-03 11:45:00,658.47,658.95,657.8,658.56,1500.0,632.6389,633.1001,631.9952,632.7254,1500.0
2022-02-03 11:50:00,657.72,658.4,656.45,656.7,3500.0,631.9183,632.5717,630.6982,630.9384,3500.0
2022-02-03 11:55:00,656.66,656.66,654.43,654.67,1868.0,630.8999,630.8999,628.7574,628.988,1868.0
2022-02-03 12:00:00,655.63,655.63,654.0,654.0,1080.0,629.9103,629.9103,628.3443,628.3443,1080.0
2022-02-03 12:05:00,653.91,654.64,653.77,654.64,10900.0,628.2578,628.9592,628.1233,628.9592,10900.0
2022-02-03 12:10:00,654.05,655.47,654.05,655.44,1100.0,628.3923,629.7566,628.3923,629.7278,1100.0
2022-02-03 12:15:00,654.96,654.96,653.0,653.29,4294.0,629.2666,629.2666,627.3835,627.6621,4294.0
2022-02-03 12:20:00,653.34,656.0,653.28,656.0,2027.0,627.7102,630.2658,627.6525,630.2658,2027.0
2022-02-03 12:25:00,656.0,656.54,655.5,655.95,1561.0,630.2658,630.7846,629.7854,630.2178,1561.0
2022-02-03 12:30:00,655.83,655.83,655.08,655.14,1400.0,630.1025,630.1025,629.3819,629.4396,1400.0
2022-02-03 12:35:00,656.0,657.26,655.72,656.52,2963.0,630.2658,631.4764,629.9968,630.7654,2963.0
2022-02-03 12:40:00,656.96,657.0,655.52,655.52,2003.0,631.1882,631.2266,629.8046,629.8046,2003.0
2022-02-03 12:45:00,655.98,656.6,654.68,654.68,2500.0,630.2466,630.8423,628.9976,628.9976,2500.0
2022-02-03 12:50:00,656.35,656.42,655.41,655.56,2436.0,630.6021,630.6693,629.699,629.8431,2436.0
2022-02-03 12:55:00,656.5,656.89,655.55,655.91,2300.0,630.7462,631.1209,629.8335,630.1793,2300.0
2022-02-03 13:00:00,656.01,656.01,655.6,655.69,300.0,630.2754,630.2754,629.8815,629.968,300.0
2022-02-03 13:05:00,655.37,656.25,655.29,656.01,800.0,629.6605,630.506,629.5837,630.2754,800.0
2022-02-03 13:10:00,655.37,656.25,654.7,656.25,2271.0,629.6605,630.506,629.0168,630.506,2271.0
2022-02-03 13:15:00,656.44,656.8,655.7,656.12,1990.0,630.6886,631.0344,629.9776,630.3811,1990.0
2022-02-03 13:20:00,656.64,658.22,656.0,657.91,15908.0,630.8807,632.3987,630.2658,632.1009,15908.0
2022-02-03 13:25:00,657.27,658.11,657.04,657.04,2077.0,631.486,632.293,631.265,631.265,2077.0
2022-02-03 13:30:00,657.85,659.12,657.67,658.28,3923.0,632.0432,633.2634,631.8703,632.4564,3923.0
2022-02-03 13:35:00,657.97,657.97,656.16,656.18,1600.0,632.1585,632.1585,630.4195,630.4388,1600.0
2022-02-03 13:40:00,657.18,657.55,656.78,657.15,5544.0,631.3995,631.755,631.0152,631.3707,5544.0
2022-02-03 13:45:00,656.87,656.87,656.87,656.87,500.0,631.1017,631.1017,631.1017,631.1017,500.0
2022-02-03 13:50:00,657.4,657.4,657.0,657.32,508.0,631.6109,631.6109,631.2266,631.534,508.0
2022-02-03 13:55:00,656.63,657.94,656.63,657.94,4836.0,630.8711,632.1297,630.8711,632.1297,4836.0
2022-02-03 14:00:00,657.34,659.22,657.33,658.88,3307.0,631.5532,633.3595,631.5436,633.0328,3307.0
2022-02-03 14:05:00,659.35,659.35,658.09,658.09,658.0,633.4844,633.4844,632.2738,632.2738,658.0
2022-02-03 14:10:00,657.41,657.41,656.22,656.39,1686.0,631.6205,631.6205,630.4772,630.6405,1686.0
2022-02-03 14:15:00,656.91,657.41,655.93,656.0,1900.0,631.1401,631.6205,630.1986,630.2658,1900.0
2022-02-03 14:20:00,655.24,656.11,654.92,655.58,3663.0,629.5356,630.3715,629.2282,629.8623,3663.0
2022-02-03 14:25:00,655.85,656.07,655.11,655.52,3519.0,630.1217,630.3331,629.4107,629.8046,3519.0
2022-02-03 14:30:00,654.67,656.04,654.19,655.46,3441.0,628.988,630.3042,628.5268,629.747,3441.0
2022-02-03 14:35:00,656.67,656.68,653.68,654.01,3961.0,630.9095,630.9191,628.0368,628.3539,3961.0
2022-02-03 14:40:00,653.82,653.82,651.68,651.68,4606.0,628.1713,628.1713,626.1153,626.1153,4606.0
2022-02-03 14:45:00,651.65,653.12,651.55,652.6,4062.0,626.0865,627.4988,625.9904,626.9992,4062.0
2022-02-03 14:50:00,652.24,653.24,651.67,652.62,2266.0,626.6533,627.6141,626.1057,627.0184,2266.0
2022-02-03 14:55:00,653.39,653.72,653.39,653.5,520.0,627.7582,628.0753,627.7582,627.8639,520.0
2022-02-03 15:00:00,653.84,653.92,652.77,653.11,4560.0,628.1906,628.2674,627.1625,627.4892,4560.0
2022-02-03 15:05:00,653.74,654.08,653.1,653.42,1300.0,628.0945,628.4211,627.4796,627.787,1300.0
2022-02-03 15:10:00,652.74,654.19,652.63,654.19,1200.0,627.1337,628.5268,627.028,628.5268,1200.0
2022-02-03 15:15:00,654.5,654.63,653.72,654.37,2222.0,628.8247,628.9496,628.0753,628.6998,2222.0
2022-02-03 15:20:00,654.82,655.34,653.94,653.95,1839.0,629.1321,629.6317,628.2866,628.2962,1839.0
2022-02-03 15:25:00,653.96,654.17,652.05,652.87,5193.0,628.3058,628.5076,626.4708,627.2586,5193.0
2022-02-03 15:30:00,652.55,652.59,650.36,650.36,5114.0,626.9512,626.9896,624.8471,624.8471,5114.0
2022-02-03 15:35:00,650.33,651.48,649.7,650.96,5862.0,624.8182,625.9231,624.213,625.4235,5862.0
2022-02-03 15:40:00,650.79,651.88,650.55,650.61,3408.0,625.2602,626.3074,625.0296,625.0873,3408.0
2022-02-03 15:45:00,650.42,650.42,648.42,649.7,12090.0,624.9047,624.9047,622.9832,624.213,12090.0
2022-02-03 15:50:00,649.32,649.32,644.47,645.27,21366.0,623.8479,623.8479,619.1881,619.9567,21366.0
2022-02-03 15:55:00,644.93,647.88,644.64,645.93,47401.0,619.6301,622.4644,619.3515,620.5909,47401.0
2022-02-04 09:30:00,648.33,649.49,645.0,645.0,27429.0,622.8967,624.0112,619.6973,619.6973,27429.0
2022-02-04 09:35:00,644.85,645.49,643.3,643.8,7981.0,619.5532,620.1681,618.064,618.5444,7981.0
2022-02-04 09:40:00,644.25,649.81,644.25,649.54,9563.0,618.9768,624.3186,618.9768,624.0592,9563.0
2022-02-04 09:45:00,650.06,650.36,646.99,647.74,10975.0,624.5588,624.8471,621.6093,622.3298,10975.0
2022-02-04 09:50:00,647.52,647.7,643.8,643.8,5550.0,622.1185,622.2914,618.5444,618.5444,5550.0
2022-02-04 09:55:00,644.39,647.22,644.2,647.22,4139.0,619.1113,621.8302,618.9287,621.8302,4139.0
2022-02-04 10:00:00,646.8,649.87,646.8,649.14,25299.0,621.4267,624.3763,621.4267,623.6749,25299.0
2022-02-04 10:05:00,649.43,650.85,648.75,649.65,17570.0,623.9535,625.3178,623.3002,624.1649,17570.0
2022-02-04 10:10:00,648.31,651.02,646.81,651.0,5986.0,622.8775,625.4812,621.4363,625.462,5986.0
2022-02-04 10:15:00,651.3,654.9,651.0,654.48,9781.0,625.7502,629.209,625.462,628.8054,9781.0
2022-02-04 10:20:00,654.52,657.0,654.3,654.75,11839.0,628.8439,631.2266,628.6325,629.0649,11839.0
2022-02-04 10:25:00,655.2,657.67,653.1,653.1,7448.0,629.4972,631.8703,627.4796,627.4796,7448.0
2022-02-04 10:30:00,653.11,654.23,652.5,653.2,6843.0,627.4892,628.5653,626.9031,627.5757,6843.0
2022-02-04 10:35:00,653.19,653.25,650.41,650.83,5154.0,627.566,627.6237,624.8951,625.2986,5154.0
2022-02-04 10:40:00,651.92,652.22,649.5,649.65,3107.0,626.3459,626.6341,624.0208,624.1649,3107.0
2022-02-04 10:45:00,648.65,649.05,647.27,649.05,3081.0,623.2041,623.5885,621.8783,623.5885,3081.0
2022-02-04 10:50:00,649.09,649.95,648.15,649.6,2625.0,623.6269,624.4532,622.7238,624.1169,2625.0
2022-02-04 10:55:00,649.67,649.67,647.6,648.0,3183.0,624.1841,624.1841,622.1953,622.5796,3183.0
2022-02-04 11:00:00,646.51,648.9,646.27,648.16,4636.0,621.1481,623.4443,620.9175,622.7334,4636.0
2022-02-04 11:05:00,648.15,648.45,645.9,646.62,3442.0,622.7238,623.012,620.562,621.2538,3442.0
2022-02-04 11:10:00,646.01,646.01,644.24,644.37,4158.0,620.6677,620.6677,618.9671,619.092,4158.0
2022-02-04 11:15:00,644.1,645.3,643.87,644.9,1354.0,618.8326,619.9856,618.6117,619.6013,1354.0
2022-02-04 11:20:00,645.0,645.13,643.5,644.39,5551.0,619.6973,619.8222,618.2562,619.1113,5551.0
2022-02-04 11:25:00,645.3,647.7,645.3,646.65,8346.0,619.9856,622.2914,619.9856,621.2826,8346.0
2022-02-04 11:30:00,646.24,647.02,645.28,645.73,45846.0,620.8887,621.6381,619.9663,620.3987,45846.0
2022-02-04 11:35:00,645.84,648.53,645.84,647.63,7970.0,620.5044,623.0889,620.5044,622.2242,7970.0
2022-02-04 11:40:00,648.07,648.07,646.95,647.7,1100.0,622.6469,622.6469,621.5708,622.2914,1100.0
2022-02-04 11:45:00,648.16,649.95,648.16,648.84,2700.0,622.7334,624.4532,622.7334,623.3867,2700.0
2022-02-04 11:50:00,648.39,648.67,646.88,647.86,3100.0,622.9543,623.2234,621.5036,622.4451,3100.0
2022-02-04 11:55:00,648.99,649.72,648.5,648.84,6875.0,623.5308,624.2322,623.06,623.3867,6875.0
2022-02-04 12:00:00,648.32,649.14,647.56,648.42,5063.0,622.8871,623.6749,622.1569,622.9832,5063.0
2022-02-04 12:05:00,649.04,649.04,647.68,648.69,1684.0,623.5788,623.5788,622.2722,623.2426,1684.0
2022-02-04 12:10:00,648.67,649.3,647.12,648.75,2300.0,623.2234,623.8286,621.7342,623.3002,2300.0
2022-02-04 12:15:00,649.63,650.22,648.79,648.81,2600.0,624.1457,624.7126,623.3387,623.3579,2600.0
2022-02-04 12:20:00,648.87,649.46,647.9,649.15,2371.0,623.4155,623.9824,622.4836,623.6845,2371.0
2022-02-04 12:25:00,649.49,649.88,648.9,648.9,1400.0,624.0112,624.3859,623.4443,623.4443,1400.0
2022-02-04 12:30:00,648.9,649.22,647.51,648.59,1700.0,623.4443,623.7518,622.1089,623.1465,1700.0
2022-02-04 12:35:00,649.32,650.42,648.77,649.24,2263.0,623.8479,624.9047,623.3194,623.771,2263.0
2022-02-04 12:40:00,650.07,650.22,648.6,648.78,700.0,624.5684,624.7126,623.1561,623.329,700.0
2022-02-04 12:45:00,649.66,649.95,649.0,649.95,1133.0,624.1745,624.4532,623.5404,624.4532,1133.0
2022-02-04 12:50:00,650.06,650.81,649.01,650.56,2700.0,624.5588,625.2794,623.55,625.0392,2700.0
2022-02-04 12:55:00,650.41,651.29,650.41,651.2,1300.0,624.8951,625.7406,624.8951,625.6541,1300.0
2022-02-04 13:00:00,651.62,652.56,651.62,652.56,1900.0,626.0576,626.9608,626.0576,626.9608,1900.0
2022-02-04 13:05:00,652.92,653.72,652.8,653.72,1400.0,627.3066,628.0753,627.1913,628.0753,1400.0
2022-02-04 13:10:00,653.4,653.4,653.17,653.17,200.0,627.7678,627.7678,627.5468,627.5468,200.0
2022-02-04 13:15:00,653.29,653.56,652.05,652.05,1000.0,627.6621,627.9215,626.4708,626.4708,1000.0
2022-02-04 13:20:00,652.86,654.21,652.8,654.18,3405.0,627.249,628.546,627.1913,628.5172,3405.0
2022-02-04 13:25:00,653.82,653.82,652.33,652.8,1477.0,628.1713,628.1713,626.7398,627.1913,1477.0
2022-02-04 13:30:00,653.07,653.71,652.79,653.71,1030.0,627.4508,628.0657,627.1817,628.0657,1030.0
2022-02-04 13:35:00,653.98,653.98,652.25,653.0,1393.0,628.3251,628.3251,626.6629,627.3835,1393.0
2022-02-04 13:40:00,652.29,654.3,652.29,654.3,2799.0,626.7014,628.6325,626.7014,628.6325,2799.0
2022-02-04 13:45:00,654.62,654.66,653.34,654.44,3300.0,628.94,628.9784,627.7102,628.767,3300.0
2022-02-04 13:50:00,654.61,654.73,654.04,654.17,2373.0,628.9303,629.0456,628.3827,628.5076,2373.0
2022-02-04 13:55:00,654.47,654.73,654.34,654.59,1414.0,628.7958,629.0456,628.6709,628.9111,1414.0
2022-02-04 14:00:00,654.66,654.87,654.21,654.4,1000.0,628.9784,629.1801,628.546,628.7286,1000.0
2022-02-04 14:05:00,654.35,655.0,653.53,654.8,700.0,628.6805,629.305,627.8927,629.1129,700.0
2022-02-04 14:10:00,654.99,654.99,652.57,653.52,2962.0,629.2954,629.2954,626.9704,627.8831,2962.0
2022-02-04 14:15:00,654.07,654.71,652.43,652.69,2104.0,628.4115,629.0264,626.8359,627.0857,2104.0
2022-02-04 14:20:00,652.97,654.33,652.78,653.92,1200.0,627.3547,628.6613,627.1721,628.2674,1200.0
2022-02-04 14:25:00,654.27,655.01,653.36,653.36,2059.0,628.6037,629.3147,627.7294,627.7294,2059.0
2022-02-04 14:30:00,654.18,654.54,654.18,654.46,531.0,628.5172,628.8631,628.5172,628.7862,531.0
2022-02-04 14:35:00,654.89,655.85,654.28,654.89,1100.0,629.1994,630.1217,628.6133,629.1994,1100.0
2022-02-04 14:40:00,655.27,655.27,654.5,654.5,590.0,629.5645,629.5645,628.8247,628.8247,590.0
2022-02-04 14:45:00,654.07,655.22,653.16,653.89,2435.0,628.4115,629.5164,627.5372,628.2386,2435.0
2022-02-04 14:50:00,654.17,655.58,653.52,655.58,2027.0,628.5076,629.8623,627.8831,629.8623,2027.0
2022-02-04 14:55:00,655.41,655.81,654.52,655.79,2200.0,629.699,630.0833,628.8439,630.0641,2200.0
2022-02-04 15:00:00,656.79,657.52,656.09,657.52,5154.0,631.0248,631.7262,630.3523,631.7262,5154.0
2022-02-04 15:05:00,657.62,658.14,657.32,658.14,2425.0,631.8223,632.3219,631.534,632.3219,2425.0
2022-02-04 15:10:00,658.04,661.21,657.66,660.95,10965.0,632.2258,635.2714,631.8607,635.0216,10965.0
2022-02-04 15:15:00,660.94,661.09,658.98,658.98,2832.0,635.012,635.1561,633.1289,633.1289,2832.0
2022-02-04 15:20:00,658.99,659.42,658.7,659.07,1500.0,633.1385,633.5517,632.8599,633.2154,1500.0
2022-02-04 15:25:00,659.68,659.78,657.64,657.64,3112.0,633.8015,633.8975,631.8415,631.8415,3112.0
2022-02-04 15:30:00,657.89,660.0,657.89,659.97,3004.0,632.0817,634.1089,632.0817,634.0801,3004.0
2022-02-04 15:35:00,659.16,659.38,658.01,658.01,5991.0,633.3019,633.5132,632.197,632.197,5991.0
2022-02-04 15:40:00,658.42,658.71,655.75,655.75,4426.0,632.5909,632.8695,630.0256,630.0256,4426.0
2022-02-04 15:45:00,655.84,656.81,654.57,655.82,9006.0,630.1121,631.044,628.8919,630.0929,9006.0
2022-02-04 15:50:00,655.47,656.22,652.2,654.12,12593.0,629.7566,630.4772,626.6149,628.4596,12593.0
2022-02-04 15:55:00,653.9,654.07,652.13,652.65,19183.0,628.2482,628.4115,626.5476,627.0472,19183.0
2022-02-07 09:30:00,654.15,655.2,652.99,654.06,15682.0,628.4884,629.4972,627.3739,628.4019,15682.0
2022-02-07 09:35:00,653.69,658.2,653.69,658.2,6500.0,628.0464,632.3795,628.0464,632.3795,6500.0
2022-02-07 09:40:00,657.6,659.55,657.4,658.8,6047.0,631.803,633.6766,631.6109,632.956,6047.0
2022-02-07 09:45:00,658.8,659.55,655.8,657.27,4482.0,632.956,633.6766,630.0737,631.486,4482.0
2022-02-07 09:50:00,657.75,660.6,657.75,660.6,5898.0,631.9472,634.6854,631.9472,634.6854,5898.0
2022-02-07 09:55:00,660.48,661.41,659.48,660.3,3844.0,634.5701,635.4636,633.6093,634.3971,3844.0
2022-02-07 10:00:00,659.69,659.84,657.84,658.8,4538.0,633.8111,633.9552,632.0336,632.956,4538.0
2022-02-07 10:05:00,658.81,660.15,658.69,659.67,2278.0,632.9656,634.253,632.8503,633.7918,2278.0
2022-02-07 10:10:00,659.7,659.85,656.55,657.56,4593.0,633.8207,633.9648,630.7942,631.7646,4593.0
2022-02-07 10:15:00,657.85,658.0,656.5,656.85,3289.0,632.0432,632.1874,630.7462,631.0825,3289.0
2022-02-07 10:20:00,656.85,659.24,656.69,659.24,2079.0,631.0825,633.3787,630.9287,633.3787,2079.0
2022-02-07 10:25:00,658.35,660.14,658.35,658.81,4566.0,632.5236,634.2434,632.5236,632.9656,4566.0
2022-02-07 10:30:00,657.32,659.4,657.31,659.4,1757.0,631.534,633.5324,631.5244,633.5324,1757.0
2022-02-07 10:35:00,658.95,659.1,657.6,658.11,2972.0,633.1001,633.2442,631.803,632.293,2972.0
2022-02-07 10:40:00,657.15,657.58,655.95,656.16,2618.0,631.3707,631.7838,630.2178,630.4195,2618.0
2022-02-07 10:45:00,656.41,656.91,656.02,656.02,1294.0,630.6597,631.1401,630.285,630.285,1294.0
2022-02-07 10:50:00,655.81,657.6,654.93,657.14,5126.0,630.0833,631.803,629.2378,631.3611,5126.0
2022-02-07 10:55:00,656.85,657.99,655.73,657.99,3782.0,631.0825,632.1778,630.0064,632.1778,3782.0
2022-02-07 11:00:00,657.93,658.95,657.3,657.98,2478.0,632.1201,633.1001,631.5148,632.1681,2478.0
2022-02-07 11:05:00,658.12,658.3,656.4,656.89,2761.0,632.3027,632.4756,630.6501,631.1209,2761.0
2022-02-07 11:10:00,656.9,656.94,656.4,656.68,950.0,631.1305,631.1689,630.6501,630.9191,950.0
2022-02-07 11:15:00,656.4,656.4,654.95,655.94,2208.0,630.6501,630.6501,629.257,630.2082,2208.0
2022-02-07 11:20:00,655.45,656.1,654.75,655.34,1541.0,629.7374,630.3619,629.0649,629.6317,1541.0
2022-02-07 11:25:00,655.2,656.52,655.2,655.2,6533.0,629.4972,630.7654,629.4972,629.4972,6533.0
2022-02-07 11:30:00,654.74,656.09,654.4,655.68,12873.0,629.0552,630.3523,628.7286,629.9584,12873.0
2022-02-07 11:35:00,654.65,654.65,652.84,652.84,1402.0,628.9688,628.9688,627.2298,627.2298,1402.0
2022-02-07 11:40:00,652.89,652.89,651.06,651.06,1709.0,627.2778,627.2778,625.5196,625.5196,1709.0
2022-02-07 11:45:00,651.3,651.75,650.46,650.46,1868.0,625.7502,626.1825,624.9431,624.9431,1868.0
2022-02-07 11:50:00,651.66,652.05,651.17,651.5,1691.0,626.0961,626.4708,625.6253,625.9423,1691.0
2022-02-07 11:55:00,652.17,653.42,652.17,653.42,200.0,626.5861,627.787,626.5861,627.787,200.0
2022-02-07 12:00:00,653.46,653.6,652.31,653.6,800.0,627.8255,627.96,626.7206,627.96,800.0
2022-02-07 12:05:00,653.8,654.23,653.24,653.24,1775.0,628.1521,628.5653,627.6141,627.6141,1775.0
2022-02-07 12:10:00,654.0,654.0,653.85,653.85,600.0,628.3443,628.3443,628.2002,628.2002,600.0
2022-02-07 12:15:00,654.11,655.15,654.11,654.38,1283.0,628.45,629.4492,628.45,628.7094,1283.0
2022-02-07 12:20:00,653.87,654.86,653.87,654.86,1100.0,628.2194,629.1705,628.2194,629.1705,1100.0
2022-02-07 12:25:00,655.04,655.04,653.77,654.38,2112.0,629.3435,629.3435,628.1233,628.7094,2112.0
2022-02-07 12:30:00,654.07,654.07,653.24,653.35,600.0,628.4115,628.4115,627.6141,627.7198,600.0
2022-02-07 12:35:00,653.55,653.76,651.77,651.77,2236.0,627.9119,628.1137,626.2018,626.2018,2236.0
2022-02-07 12:40:00,652.14,653.93,652.14,653.52,572.0,626.5572,628.277,626.5572,627.8831,572.0
2022-02-07 12:45:00,653.65,654.69,653.6,654.59,3302.0,628.008,629.0072,627.96,628.9111,3302.0
2022-02-07 12:50:00,654.6,655.42,654.38,654.38,600.0,628.9207,629.7086,628.7094,628.7094,600.0
2022-02-07 12:55:00,654.0,654.0,653.1,653.13,623.0,628.3443,628.3443,627.4796,627.5084,623.0
2022-02-07 13:00:00,653.93,654.55,653.05,654.55,1619.0,628.277,628.8727,627.4315,628.8727,1619.0
2022-02-07 13:05:00,654.43,655.17,654.43,654.63,700.0,628.7574,629.4684,628.7574,628.9496,700.0
2022-02-07 13:10:00,654.61,656.52,654.61,656.12,1100.0,628.9303,630.7654,628.9303,630.3811,1100.0
2022-02-07 13:15:00,656.01,656.26,655.51,655.55,2550.0,630.2754,630.5156,629.795,629.8335,2550.0
2022-02-07 13:20:00,655.73,656.87,655.31,655.31,1871.0,630.0064,631.1017,629.6029,629.6029,1871.0
2022-02-07 13:25:00,655.74,656.44,655.5,656.18,2103.0,630.016,630.6886,629.7854,630.4388,2103.0
2022-02-07 13:30:00,656.0,656.25,655.67,655.67,1778.0,630.2658,630.506,629.9488,629.9488,1778.0
2022-02-07 13:35:00,655.67,655.97,655.3,655.8,2726.0,629.9488,630.237,629.5933,630.0737,2726.0
2022-02-07 13:40:00,655.88,655.9,655.3,655.6,1435.0,630.1505,630.1697,629.5933,629.8815,1435.0
2022-02-07 13:45:00,655.68,655.86,654.9,654.9,1702.0,629.9584,630.1313,629.209,629.209,1702.0
2022-02-07 13:50:00,654.95,654.95,654.63,654.93,500.0,629.257,629.257,628.9496,629.2378,500.0
2022-02-07 13:55:00,655.46,656.0,654.99,655.82,1798.0,629.747,630.2658,629.2954,630.0929,1798.0
2022-02-07 14:00:00,655.88,655.88,655.46,655.47,1166.0,630.1505,630.1505,629.747,629.7566,1166.0
2022-02-07 14:05:00,655.39,655.47,654.35,654.35,1950.0,629.6797,629.7566,628.6805,628.6805,1950.0
2022-02-07 14:10:00,654.58,655.39,653.44,653.75,2812.0,628.9015,629.6797,627.8062,628.1041,2812.0
2022-02-07 14:15:00,653.24,654.51,653.24,654.44,1886.0,627.6141,628.8343,627.6141,628.767,1886.0
2022-02-07 14:20:00,654.28,654.28,654.21,654.21,200.0,628.6133,628.6133,628.546,628.546,200.0
2022-02-07 14:25:00,653.58,655.93,653.58,655.93,1349.0,627.9407,630.1986,627.9407,630.1986,1349.0
2022-02-07 14:30:00,655.62,655.62,655.28,655.29,300.0,629.9007,629.9007,629.5741,629.5837,300.0
2022-02-07 14:35:00,656.0,656.7,655.22,655.22,3300.0,630.2658,630.9384,629.5164,629.5164,3300.0
2022-02-07 14:40:00,655.42,656.99,655.41,656.98,970.0,629.7086,631.217,629.699,631.2074,970.0
2022-02-07 14:45:00,657.0,658.01,656.86,656.86,2822.0,631.2266,632.197,631.0921,631.0921,2822.0
2022-02-07 14:50:00,655.93,657.18,655.58,657.18,1959.0,630.1986,631.3995,629.8623,631.3995,1959.0
2022-02-07 14:55:00,656.6,657.02,656.49,656.7,600.0,630.8423,631.2458,630.7366,630.9384,600.0
2022-02-07 15:00:00,656.01,656.84,655.57,656.6,1682.0,630.2754,631.0729,629.8527,630.8423,1682.0
2022-02-07 15:05:00,656.99,656.99,656.53,656.78,536.0,631.217,631.217,630.775,631.0152,536.0
2022-02-07 15:10:00,657.23,658.66,657.23,658.52,800.0,631.4476,632.8215,631.4476,632.687,800.0
2022-02-07 15:15:00,658.62,659.11,658.12,658.27,2794.0,632.783,633.2538,632.3027,632.4468,2794.0
2022-02-07 15:20:00,658.01,658.02,656.34,656.34,2065.0,632.197,632.2066,630.5925,630.5925,2065.0
2022-02-07 15:25:00,656.27,656.28,653.86,653.86,1600.0,630.5252,630.5348,628.2098,628.2098,1600.0
2022-02-07 15:30:00,654.42,655.39,654.42,654.95,2056.0,628.7478,629.6797,628.7478,629.257,2056.0
2022-02-07 15:35:00,655.36,655.96,653.04,653.67,4188.0,629.6509,630.2274,627.4219,628.0272,4188.0
2022-02-07 15:40:00,652.38,653.24,651.91,652.38,9658.0,626.7878,627.6141,626.3363,626.7878,9658.0
2022-02-07 15:45:00,652.2,652.37,651.0,651.11,13322.0,626.6149,626.7782,625.462,625.5676,13322.0
2022-02-07 15:50:00,651.49,652.83,649.06,649.74,6574.0,625.9327,627.2202,623.5981,624.2514,6574.0
2022-02-07 15:55:00,649.96,650.89,648.55,650.02,31943.0,624.4628,625.3563,623.1081,624.5204,31943.0
2022-02-08 09:30:00,636.2,640.32,636.2,637.47,23626.0,611.2425,615.2009,611.2425,612.4627,23626.0
2022-02-08 09:35:00,638.25,641.4,638.16,640.38,10231.0,613.2121,616.2386,613.1257,615.2586,10231.0
2022-02-08 09:40:00,640.5,642.57,640.07,640.5,15140.0,615.3739,617.3627,614.9607,615.3739,15140.0
2022-02-08 09:45:00,640.95,643.0,640.68,641.5,5422.0,615.8062,617.7758,615.5468,616.3346,5422.0
2022-02-08 09:50:00,642.32,642.32,639.45,639.45,5309.0,617.1225,617.1225,614.3651,614.3651,5309.0
2022-02-08 09:55:00,640.05,640.72,637.77,637.85,10479.0,614.9415,615.5852,612.751,612.8278,10479.0
2022-02-08 10:00:00,636.75,636.87,635.6,635.88,3452.0,611.771,611.8863,610.6661,610.9351,3452.0
2022-02-08 10:05:00,636.08,638.35,636.0,637.71,3673.0,611.1273,613.3082,611.0504,612.6933,3673.0
2022-02-08 10:10:00,637.97,639.27,636.9,638.53,4688.0,612.9431,614.1921,611.9151,613.4811,4688.0
2022-02-08 10:15:00,638.99,641.12,638.38,640.65,14423.0,613.9231,615.9695,613.337,615.518,14423.0
2022-02-08 10:20:00,640.57,640.72,639.67,639.84,3300.0,615.4411,615.5852,614.5764,614.7398,3300.0
2022-02-08 10:25:00,639.34,639.83,638.0,638.85,4274.0,614.2594,614.7301,612.9719,613.7886,4274.0
2022-02-08 10:30:00,638.48,639.15,637.25,637.25,2800.0,613.4331,614.0768,612.2514,612.2514,2800.0
2022-02-08 10:35:00,636.6,638.55,635.61,638.35,5956.0,611.6269,613.5004,610.6757,613.3082,5956.0
2022-02-08 10:40:00,638.26,639.65,637.88,639.65,4605.0,613.2217,614.5572,612.8566,614.5572,4605.0
2022-02-08 10:45:00,639.6,641.4,639.55,640.91,4454.0,614.5092,616.2386,614.4611,615.7678,4454.0
2022-02-08 10:50:00,640.68,641.7,640.68,641.49,4860.0,615.5468,616.5268,615.5468,616.325,4860.0
2022-02-08 10:55:00,641.28,641.59,640.33,640.81,3932.0,616.1233,616.4211,615.2105,615.6717,3932.0
2022-02-08 11:00:00,641.02,643.7,641.02,643.65,5813.0,615.8735,618.4483,615.8735,618.4003,5813.0
2022-02-08 11:05:00,643.54,645.47,643.4,645.23,5829.0,618.2946,620.1489,618.1601,619.9183,5829.0
2022-02-08 11:10:00,645.03,646.86,645.02,645.97,4347.0,619.7262,621.4844,619.7165,620.6293,4347.0
2022-02-08 11:15:00,647.0,647.84,646.23,647.84,6779.0,621.6189,622.4259,620.8791,622.4259,6779.0
2022-02-08 11:20:00,647.55,647.8,646.08,646.63,5655.0,622.1473,622.3875,620.735,621.2634,5655.0
2022-02-08 11:25:00,647.32,647.6,646.63,646.69,2745.0,621.9263,622.1953,621.2634,621.321,2745.0
2022-02-08 11:30:00,646.65,647.57,645.95,645.98,29110.0,621.2826,622.1665,620.6101,620.6389,29110.0
2022-02-08 11:35:00,646.43,647.89,646.43,647.89,1063.0,621.0712,622.474,621.0712,622.474,1063.0
2022-02-08 11:40:00,648.07,648.51,647.81,648.3,1100.0,622.6469,623.0696,622.3971,622.8679,1100.0
2022-02-08 11:45:00,648.32,648.9,648.14,648.54,2105.0,622.8871,623.4443,622.7142,623.0985,2105.0
2022-02-08 11:50:00,648.09,649.37,648.01,649.05,4810.0,622.6661,623.8959,622.5893,623.5885,4810.0
2022-02-08 11:55:00,649.13,649.68,648.89,649.55,1505.0,623.6653,624.1937,623.4347,624.0688,1505.0
2022-02-08 12:00:00,649.13,650.51,649.13,649.95,2436.0,623.6653,624.9912,623.6653,624.4532,2436.0
2022-02-08 12:05:00,649.21,649.44,647.95,647.95,1626.0,623.7422,623.9632,622.5316,622.5316,1626.0
2022-02-08 12:10:00,647.95,648.47,647.9,647.93,2191.0,622.5316,623.0312,622.4836,622.5124,2191.0
2022-02-08 12:15:00,647.78,648.23,647.71,648.19,585.0,622.3683,622.8006,622.301,622.7622,585.0
2022-02-08 12:20:00,648.02,648.57,648.02,648.48,1400.0,622.5989,623.1273,622.5989,623.0408,1400.0
2022-02-08 12:25:00,648.45,649.03,648.21,648.64,1292.0,623.012,623.5692,622.7814,623.1945,1292.0
2022-02-08 12:30:00,649.85,650.35,649.84,650.35,524.0,624.3571,624.8375,624.3475,624.8375,524.0
2022-02-08 12:35:00,650.36,651.63,650.18,651.25,1790.0,624.8471,626.0672,624.6741,625.7022,1790.0
2022-02-08 12:40:00,651.91,652.42,651.69,651.81,2654.0,626.3363,626.8263,626.1249,626.2402,2654.0
2022-02-08 12:45:00,651.75,652.7,651.55,651.63,1034.0,626.1825,627.0953,625.9904,626.0672,1034.0
2022-02-08 12:50:00,651.24,651.87,651.24,651.46,1200.0,625.6925,626.2978,625.6925,625.9039,1200.0
2022-02-08 12:55:00,651.29,651.36,651.15,651.15,895.0,625.7406,625.8078,625.6061,625.6061,895.0
2022-02-08 13:00:00,650.51,650.61,649.14,649.62,5250.0,624.9912,625.0873,623.6749,624.1361,5250.0
2022-02-08 13:05:00,649.4,649.4,649.37,649.37,200.0,623.9247,623.9247,623.8959,623.8959,200.0
2022-02-08 13:10:00,649.23,650.5,649.22,650.04,1066.0,623.7614,624.9816,623.7518,624.5396,1066.0
2022-02-08 13:15:00,649.9,650.02,648.14,648.47,1402.0,624.4051,624.5204,622.7142,623.0312,1402.0
2022-02-08 13:20:00,648.73,649.33,648.28,648.8,800.0,623.281,623.8575,622.8487,623.3483,800.0
2022-02-08 13:25:00,648.45,649.04,647.91,648.5,2290.0,623.012,623.5788,622.4932,623.06,2290.0
2022-02-08 13:30:00,648.82,650.19,648.82,650.08,2334.0,623.3675,624.6837,623.3675,624.5781,2334.0
2022-02-08 13:35:00,649.99,650.28,648.29,648.29,1113.0,624.4916,624.7702,622.8583,622.8583,1113.0
2022-02-08 13:40:00,649.03,649.03,647.76,648.18,1000.0,623.5692,623.5692,622.3491,622.7526,1000.0
2022-02-08 13:45:00,648.31,648.31,647.79,648.18,400.0,622.8775,622.8775,622.3779,622.7526,400.0
2022-02-08 13:50:00,647.96,647.97,647.15,647.16,859.0,622.5412,622.5508,621.763,621.7726,859.0
2022-02-08 13:55:00,647.58,648.95,647.58,648.4,798.0,622.1761,623.4924,622.1761,622.964,798.0
2022-02-08 14:00:00,649.0,649.0,648.1,648.14,500.0,623.5404,623.5404,622.6757,622.7142,500.0
2022-02-08 14:05:00,649.58,650.15,649.44,650.15,1300.0,624.0977,624.6453,623.9632,624.6453,1300.0
2022-02-08 14:10:00,649.38,649.59,649.3,649.45,1415.0,623.9055,624.1073,623.8286,623.9728,1415.0
2022-02-08 14:15:00,649.0,649.79,648.88,649.34,3720.0,623.5404,624.2994,623.4251,623.8671,3720.0
2022-02-08 14:20:00,648.82,648.82,647.76,647.97,1803.0,623.3675,623.3675,622.3491,622.5508,1803.0
2022-02-08 14:25:00,648.48,648.48,647.03,647.03,2792.0,623.0408,623.0408,621.6477,621.6477,2792.0
2022-02-08 14:30:00,647.08,647.7,646.8,647.7,600.0,621.6957,622.2914,621.4267,622.2914,600.0
2022-02-08 14:35:00,647.04,647.04,646.16,646.19,1200.0,621.6573,621.6573,620.8118,620.8407,1200.0
2022-02-08 14:40:00,646.8,647.26,646.61,646.94,1163.0,621.4267,621.8687,621.2442,621.5612,1163.0
2022-02-08 14:45:00,647.23,647.41,646.53,647.41,2233.0,621.8399,622.0128,621.1673,622.0128,2233.0
2022-02-08 14:50:00,647.61,648.85,647.61,648.12,2700.0,622.2049,623.3963,622.2049,622.6949,2700.0
2022-02-08 14:55:00,648.0,648.48,647.13,648.48,5535.0,622.5796,623.0408,621.7438,623.0408,5535.0
2022-02-08 15:00:00,648.1,649.11,647.54,649.11,4586.0,622.6757,623.6461,622.1377,623.6461,4586.0
2022-02-08 15:05:00,649.07,650.18,648.65,650.18,1707.0,623.6077,624.6741,623.2041,624.6741,1707.0
2022-02-08 15:10:00,650.18,652.34,650.07,652.34,2904.0,624.6741,626.7494,624.5684,626.7494,2904.0
2022-02-08 15:15:00,652.52,653.03,651.64,651.7,3000.0,626.9223,627.4123,626.0769,626.1345,3000.0
2022-02-08 15:20:00,651.92,652.08,651.37,651.59,1791.0,626.3459,626.4996,625.8174,626.0288,1791.0
2022-02-08 15:25:00,651.96,651.96,650.68,651.6,1496.0,626.3843,626.3843,625.1545,626.0384,1496.0
2022-02-08 15:30:00,651.79,652.96,651.73,652.49,2600.0,626.221,627.3451,626.1633,626.8935,2600.0
2022-02-08 15:35:00,652.1,652.69,651.85,652.07,2750.0,626.5188,627.0857,626.2786,626.49,2750.0
2022-02-08 15:40:00,652.47,654.17,652.47,653.14,4156.0,626.8743,628.5076,626.8743,627.518,4156.0
2022-02-08 15:45:00,652.87,653.25,651.98,652.37,5650.0,627.2586,627.6237,626.4035,626.7782,5650.0
2022-02-08 15:50:00,652.51,654.53,652.19,654.32,9069.0,626.9127,628.8535,626.6053,628.6517,9069.0
2022-02-08 15:55:00,654.17,655.36,652.79,653.04,42490.0,628.5076,629.6509,627.1817,627.4219,42490.0
2022-02-09 09:30:00,670.79,672.5,670.22,670.22,19945.0,644.4756,646.1185,643.928,643.928,19945.0
2022-02-09 09:35:00,670.22,670.35,668.8,669.32,13249.0,643.928,644.0529,642.5637,643.0633,13249.0
2022-02-09 09:40:00,669.44,669.44,667.81,668.71,18945.0,643.1786,643.1786,641.6125,642.4772,18945.0
2022-02-09 09:45:00,669.07,669.11,667.65,668.33,9004.0,642.8231,642.8615,641.4588,642.1121,9004.0
2022-02-09 09:50:00,667.8,668.4,665.77,666.08,4366.0,641.6029,642.1794,639.6525,639.9504,4366.0
2022-02-09 09:55:00,665.85,666.05,663.88,664.95,4537.0,639.7294,639.9216,637.8367,638.8647,4537.0
2022-02-09 10:00:00,665.03,667.11,664.8,667.05,3965.0,638.9416,640.94,638.7206,640.8823,3965.0
2022-02-09 10:05:00,666.9,668.55,665.85,667.56,2578.0,640.7382,642.3235,639.7294,641.3723,2578.0
2022-02-09 10:10:00,668.09,668.15,665.63,666.0,5492.0,641.8815,641.9392,639.518,639.8735,5492.0
2022-02-09 10:15:00,665.4,667.37,665.4,665.55,2397.0,639.2971,641.1898,639.2971,639.4412,2397.0
2022-02-09 10:20:00,665.8,667.6,665.48,667.19,7835.0,639.6814,641.4108,639.3739,641.0168,7835.0
2022-02-09 10:25:00,667.19,669.49,667.05,669.49,3810.0,641.0168,643.2266,640.8823,643.2266,3810.0
2022-02-09 10:30:00,669.99,671.24,669.62,670.67,3424.0,643.707,644.908,643.3515,644.3603,3424.0
2022-02-09 10:35:00,670.8,671.85,670.0,670.0,4497.0,644.4852,645.494,643.7166,643.7166,4497.0
2022-02-09 10:40:00,669.9,670.2,669.44,669.65,3901.0,643.6205,643.9088,643.1786,643.3803,3901.0
2022-02-09 10:45:00,669.88,670.49,669.61,669.89,1400.0,643.6013,644.1874,643.3419,643.6109,1400.0
2022-02-09 10:50:00,670.01,671.19,670.0,670.0,2760.0,643.7262,644.8599,643.7166,643.7166,2760.0
2022-02-09 10:55:00,670.49,671.27,670.49,671.27,3450.0,644.1874,644.9368,644.1874,644.9368,3450.0
2022-02-09 11:00:00,671.85,672.87,671.85,671.99,6493.0,645.494,646.474,645.494,645.6285,6493.0
2022-02-09 11:05:00,672.0,672.3,670.77,671.34,6940.0,645.6382,645.9264,644.4564,645.004,6940.0
2022-02-09 11:10:00,671.09,672.45,671.09,671.27,4556.0,644.7639,646.0705,644.7639,644.9368,4556.0
2022-02-09 11:15:00,671.15,672.3,670.99,672.3,3647.0,644.8215,645.9264,644.6678,645.9264,3647.0
2022-02-09 11:20:00,672.04,672.4,671.58,672.03,3796.0,645.6766,646.0225,645.2346,645.667,3796.0
2022-02-09 11:25:00,672.24,672.72,671.82,671.84,3026.0,645.8687,646.3299,645.4652,645.4844,3026.0
2022-02-09 11:30:00,671.36,673.7,671.03,673.31,8441.0,645.0233,647.2715,644.7062,646.8968,8441.0
2022-02-09 11:35:00,673.94,674.16,672.13,673.69,2287.0,647.502,647.7134,645.7631,647.2619,2287.0
2022-02-09 11:40:00,674.39,674.39,673.33,673.33,1412.0,647.9344,647.9344,646.916,646.916,1412.0
2022-02-09 11:45:00,673.43,674.74,673.14,674.35,2906.0,647.0121,648.2707,646.7334,647.896,2906.0
2022-02-09 11:50:00,674.11,675.22,674.11,674.56,2598.0,647.6654,648.7318,647.6654,648.0977,2598.0
2022-02-09 11:55:00,674.0,674.75,673.3,673.3,1879.0,647.5597,648.2803,646.8872,646.8872,1879.0
2022-02-09 12:00:00,673.99,674.34,673.49,674.34,1200.0,647.5501,647.8864,647.0697,647.8864,1200.0
2022-02-09 12:05:00,674.67,675.49,674.03,675.49,4976.0,648.2034,648.9912,647.5885,648.9912,4976.0
2022-02-09 12:10:00,675.4,676.6,675.0,676.34,3050.0,648.9048,650.0577,648.5205,649.8079,3050.0
2022-02-09 12:15:00,676.65,676.87,676.1,676.47,2100.0,650.1057,650.3171,649.5773,649.9328,2100.0
2022-02-09 12:20:00,676.96,677.41,676.61,677.16,2792.0,650.4036,650.8359,650.0673,650.5957,2792.0
2022-02-09 12:25:00,677.15,677.61,676.84,676.85,4046.0,650.5861,651.0281,650.2883,650.2979,4046.0
2022-02-09 12:30:00,677.28,677.65,676.22,676.88,2706.0,650.711,651.0665,649.6926,650.3267,2706.0
2022-02-09 12:35:00,677.13,678.64,677.13,678.64,1750.0,650.5669,652.0177,650.5669,652.0177,1750.0
2022-02-09 12:40:00,678.3,678.72,678.27,678.72,700.0,651.691,652.0945,651.6622,652.0945,700.0
2022-02-09 12:45:00,678.83,678.88,678.4,678.4,2200.0,652.2002,652.2483,651.7871,651.7871,2200.0
2022-02-09 12:50:00,678.15,678.16,677.64,678.16,700.0,651.5469,651.5565,651.0569,651.5565,700.0
2022-02-09 12:55:00,677.87,678.4,677.41,678.4,525.0,651.2779,651.7871,650.8359,651.7871,525.0
2022-02-09 13:00:00,677.9,678.6,677.75,678.24,1400.0,651.3067,651.9792,651.1626,651.6334,1400.0
2022-02-09 13:05:00,678.51,678.6,677.79,678.6,2073.0,651.8928,651.9792,651.201,651.9792,2073.0
2022-02-09 13:10:00,678.27,678.57,677.57,677.61,4545.0,651.6622,651.9504,650.9896,651.0281,4545.0
2022-02-09 13:15:00,677.65,678.71,677.65,678.41,1582.0,651.0665,652.0849,651.0665,651.7967,1582.0
2022-02-09 13:20:00,678.35,679.0,678.1,678.1,3200.0,651.739,652.3636,651.4989,651.4989,3200.0
2022-02-09 13:25:00,678.1,678.63,677.72,677.72,3200.0,651.4989,652.0081,651.1338,651.1338,3200.0
2022-02-09 13:30:00,678.68,678.68,677.79,677.79,800.0,652.0561,652.0561,651.201,651.201,800.0
2022-02-09 13:35:00,677.66,678.02,677.15,677.15,700.0,651.0761,651.422,650.5861,650.5861,700.0
2022-02-09 13:40:00,677.56,677.8,677.49,677.75,1530.0,650.98,651.2106,650.9128,651.1626,1530.0
2022-02-09 13:45:00,677.69,678.31,677.64,678.31,1682.0,651.1049,651.7006,651.0569,651.7006,1682.0
2022-02-09 13:50:00,678.31,678.31,677.43,677.77,1900.0,651.7006,651.7006,650.8551,651.1818,1900.0
2022-02-09 13:55:00,677.83,678.88,677.83,678.85,1300.0,651.2394,652.2483,651.2394,652.2194,1300.0
2022-02-09 14:00:00,679.72,679.81,679.41,679.56,1900.0,653.0553,653.1418,652.7575,652.9016,1900.0
2022-02-09 14:05:00,679.79,680.43,679.69,679.85,2210.0,653.1226,653.7375,653.0265,653.1802,2210.0
2022-02-09 14:10:00,680.65,680.65,679.49,679.5,1436.0,653.9488,653.9488,652.8343,652.8439,1436.0
2022-02-09 14:15:00,679.73,680.58,679.72,679.76,2760.0,653.0649,653.8816,653.0553,653.0937,2760.0
2022-02-09 14:20:00,680.4,680.49,679.67,680.41,1960.0,653.7086,653.7951,653.0073,653.7182,1960.0
2022-02-09 14:25:00,680.12,680.42,679.64,680.11,2032.0,653.4396,653.7278,652.9784,653.43,2032.0
2022-02-09 14:30:00,679.87,680.44,679.61,680.09,4328.0,653.1994,653.7471,652.9496,653.4108,4328.0
2022-02-09 14:35:00,680.5,681.71,680.5,681.44,3512.0,653.8047,654.9672,653.8047,654.7078,3512.0
2022-02-09 14:40:00,681.24,682.23,681.24,681.67,9393.0,654.5157,655.4668,654.5157,654.9288,9393.0
2022-02-09 14:45:00,681.88,682.14,681.42,681.76,2537.0,655.1306,655.3804,654.6886,655.0153,2537.0
2022-02-09 14:50:00,681.48,682.09,681.43,681.68,2700.0,654.7463,655.3323,654.6982,654.9384,2700.0
2022-02-09 14:55:00,681.42,681.57,679.49,679.96,3300.0,654.6886,654.8327,652.8343,653.2859,3300.0
2022-02-09 15:00:00,679.43,680.32,678.32,680.32,5872.0,652.7767,653.6318,651.7102,653.6318,5872.0
2022-02-09 15:05:00,680.68,680.96,678.6,679.17,5982.0,653.9776,654.2467,651.9792,652.5269,5982.0
2022-02-09 15:10:00,679.16,680.0,678.94,679.33,5650.0,652.5173,653.3243,652.3059,652.6806,5650.0
2022-02-09 15:15:00,679.45,680.09,678.62,679.1,5950.0,652.7959,653.4108,651.9985,652.4596,5950.0
2022-02-09 15:20:00,679.38,680.54,679.26,679.81,4573.0,652.7286,653.8431,652.6134,653.1418,4573.0
2022-02-09 15:25:00,680.44,681.0,679.18,681.0,7361.0,653.7471,654.2851,652.5365,654.2851,7361.0
2022-02-09 15:30:00,681.1,681.88,680.46,680.98,9908.0,654.3812,655.1306,653.7663,654.2659,9908.0
2022-02-09 15:35:00,680.98,681.27,679.5,679.78,13089.0,654.2659,654.5445,652.8439,653.113,13089.0
2022-02-09 15:40:00,679.88,680.06,676.91,678.65,12397.0,653.209,653.382,650.3555,652.0273,12397.0
2022-02-09 15:45:00,678.84,680.8,678.38,679.61,11502.0,652.2098,654.0929,651.7679,652.9496,11502.0
2022-02-09 15:50:00,679.34,680.11,678.68,679.36,27945.0,652.6902,653.43,652.0561,652.7094,27945.0
2022-02-09 15:55:00,678.53,680.37,678.0,680.37,27356.0,651.912,653.6798,651.4028,653.6798,27356.0
2022-02-10 09:30:00,654.59,658.01,654.0,658.01,36778.0,628.9111,632.197,628.3443,632.197,36778.0
2022-02-10 09:35:00,658.2,659.83,657.03,659.69,12130.0,632.3795,633.9456,631.2554,633.8111,12130.0
2022-02-10 09:40:00,659.67,662.77,659.67,661.52,11934.0,633.7918,636.7702,633.7918,635.5693,11934.0
2022-02-10 09:45:00,661.8,662.94,660.01,661.86,8232.0,635.8383,636.9336,634.1185,635.8959,8232.0
2022-02-10 09:50:00,662.69,665.77,662.69,665.1,6019.0,636.6934,639.6525,636.6934,639.0088,6019.0
2022-02-10 09:55:00,664.82,667.03,663.89,664.0,9532.0,638.7398,640.8631,637.8463,637.952,9532.0
2022-02-10 10:00:00,664.25,668.35,663.95,668.35,6303.0,638.1922,642.1313,637.9039,642.1313,6303.0
2022-02-10 10:05:00,668.26,671.76,667.96,671.35,15438.0,642.0449,645.4076,641.7566,645.0137,15438.0
2022-02-10 10:10:00,671.63,672.46,668.86,669.45,19928.0,645.2827,646.0801,642.6213,643.1882,19928.0
2022-02-10 10:15:00,669.12,669.12,667.05,667.94,4973.0,642.8711,642.8711,640.8823,641.7374,4973.0
2022-02-10 10:20:00,667.5,668.9,667.12,668.1,4463.0,641.3147,642.6598,640.9496,641.8911,4463.0
2022-02-10 10:25:00,667.79,670.7,667.74,670.04,4685.0,641.5933,644.3892,641.5453,643.755,4685.0
2022-02-10 10:30:00,670.77,674.15,669.7,673.03,13359.0,644.4564,647.7038,643.4284,646.6277,13359.0
2022-02-10 10:35:00,673.11,676.5,673.11,676.38,5769.0,646.7046,649.9616,646.7046,649.8463,5769.0
2022-02-10 10:40:00,676.32,677.62,675.18,675.75,7407.0,649.7887,651.0377,648.6934,649.241,7407.0
2022-02-10 10:45:00,675.9,675.9,673.37,675.18,4650.0,649.3852,649.3852,646.9544,648.6934,4650.0
2022-02-10 10:50:00,675.25,675.25,670.07,670.2,3945.0,648.7607,648.7607,643.7839,643.9088,3945.0
2022-02-10 10:55:00,670.35,672.3,669.45,671.85,4990.0,644.0529,645.9264,643.1882,645.494,4990.0
2022-02-10 11:00:00,671.85,672.02,668.92,670.96,7823.0,645.494,645.6574,642.679,644.639,7823.0
2022-02-10 11:05:00,670.63,672.61,670.38,671.69,3015.0,644.3219,646.2242,644.0817,645.3403,3015.0
2022-02-10 11:10:00,671.0,671.25,670.05,670.37,5050.0,644.6774,644.9176,643.7646,644.0721,5050.0
2022-02-10 11:15:00,670.2,671.44,669.7,670.8,3194.0,643.9088,645.1001,643.4284,644.4852,3194.0
2022-02-10 11:20:00,671.24,671.47,668.85,669.98,6114.0,644.908,645.1289,642.6117,643.6974,6114.0
2022-02-10 11:25:00,669.42,670.97,669.42,670.97,2250.0,643.1594,644.6486,643.1594,644.6486,2250.0
2022-02-10 11:30:00,670.61,671.14,669.51,670.47,25176.0,644.3027,644.8119,643.2458,644.1682,25176.0
2022-02-10 11:35:00,670.48,670.89,669.18,670.17,3108.0,644.1778,644.5717,642.9288,643.8799,3108.0
2022-02-10 11:40:00,670.94,672.9,670.68,672.61,4018.0,644.6197,646.5028,644.3699,646.2242,4018.0
2022-02-10 11:45:00,672.15,674.7,672.15,674.51,1070.0,645.7823,648.2322,645.7823,648.0497,1070.0
2022-02-10 11:50:00,674.13,675.5,673.99,674.32,5523.0,647.6846,649.0009,647.5501,647.8671,5523.0
2022-02-10 11:55:00,675.54,676.66,674.84,676.65,2529.0,649.0393,650.1153,648.3667,650.1057,2529.0
2022-02-10 12:00:00,675.62,675.89,674.09,674.09,2396.0,649.1161,649.3756,647.6462,647.6462,2396.0
2022-02-10 12:05:00,674.92,674.92,672.47,673.61,1200.0,648.4436,648.4436,646.0897,647.185,1200.0
2022-02-10 12:10:00,673.6,674.65,673.6,673.73,700.0,647.1754,648.1842,647.1754,647.3003,700.0
2022-02-10 12:15:00,672.79,674.8,672.46,674.02,1350.0,646.3972,648.3283,646.0801,647.5789,1350.0
2022-02-10 12:20:00,673.6,675.65,673.6,675.23,2125.0,647.1754,649.145,647.1754,648.7414,2125.0
2022-02-10 12:25:00,674.64,674.64,674.18,674.18,300.0,648.1746,648.1746,647.7326,647.7326,300.0
2022-02-10 12:30:00,674.07,675.52,673.01,673.13,1900.0,647.6269,649.0201,646.6085,646.7238,1900.0
2022-02-10 12:35:00,673.54,674.16,673.19,674.06,2100.0,647.1177,647.7134,646.7815,647.6173,2100.0
2022-02-10 12:40:00,674.05,674.72,674.0,674.0,819.0,647.6077,648.2515,647.5597,647.5597,819.0
2022-02-10 12:45:00,674.0,674.0,666.66,668.48,6491.0,647.5597,647.5597,640.5076,642.2562,6491.0
2022-02-10 12:50:00,667.26,667.48,665.56,667.47,2496.0,641.0841,641.2955,639.4508,641.2859,2496.0
2022-02-10 12:55:00,668.0,669.84,667.53,669.66,900.0,641.7951,643.5629,641.3435,643.3899,900.0
2022-02-10 13:00:00,669.47,670.0,668.15,669.51,2930.0,643.2074,643.7166,641.9392,643.2458,2930.0
2022-02-10 13:05:00,669.8,670.62,669.0,669.75,1200.0,643.5245,644.3123,642.7558,643.4764,1200.0
2022-02-10 13:10:00,669.2,669.39,667.61,668.24,2788.0,642.948,643.1305,641.4204,642.0257,2788.0
2022-02-10 13:15:00,667.8,667.89,665.0,665.01,2219.0,641.6029,641.6894,638.9128,638.9224,2219.0
2022-02-10 13:20:00,664.5,665.66,664.5,665.66,1428.0,638.4324,639.5469,638.4324,639.5469,1428.0
2022-02-10 13:25:00,665.99,665.99,665.0,665.0,300.0,639.8639,639.8639,638.9128,638.9128,300.0
2022-02-10 13:30:00,664.01,664.31,663.47,663.57,1600.0,637.9616,638.2498,637.4428,637.5389,1600.0
2022-02-10 13:35:00,662.89,664.02,661.91,663.84,2916.0,636.8855,637.9712,635.944,637.7983,2916.0
2022-02-10 13:40:00,663.2,663.94,662.75,663.94,700.0,637.1834,637.8943,636.751,637.8943,700.0
2022-02-10 13:45:00,663.48,664.17,663.17,663.18,1658.0,637.4524,638.1153,637.1545,637.1642,1658.0
2022-02-10 13:50:00,664.02,664.6,663.49,664.0,3116.0,637.9712,638.5284,637.462,637.952,3116.0
2022-02-10 13:55:00,664.01,665.54,663.87,665.54,1265.0,637.9616,639.4316,637.8271,639.4316,1265.0
2022-02-10 14:00:00,664.24,664.56,663.44,663.44,1200.0,638.1826,638.49,637.414,637.414,1200.0
2022-02-10 14:05:00,663.43,663.76,663.02,663.76,450.0,637.4043,637.7214,637.0104,637.7214,450.0
2022-02-10 14:10:00,663.76,663.77,661.75,662.05,3400.0,637.7214,637.731,635.7902,636.0785,3400.0
2022-02-10 14:15:00,662.02,662.02,660.42,660.5,9684.0,636.0497,636.0497,634.5124,634.5893,9684.0
2022-02-10 14:20:00,660.92,661.2,659.49,661.2,3037.0,634.9928,635.2618,633.6189,635.2618,3037.0
2022-02-10 14:25:00,661.86,663.05,661.86,662.14,1473.0,635.8959,637.0393,635.8959,636.165,1473.0
2022-02-10 14:30:00,662.77,662.95,661.8,661.8,1148.0,636.7702,636.9432,635.8383,635.8383,1148.0
2022-02-10 14:35:00,662.1,664.97,662.1,663.81,1556.0,636.1265,638.8839,636.1265,637.7694,1556.0
2022-02-10 14:40:00,663.84,664.8,662.36,662.36,2350.0,637.7983,638.7206,636.3763,636.3763,2350.0
2022-02-10 14:45:00,662.65,663.15,660.51,660.51,3015.0,636.6549,637.1353,634.5989,634.5989,3015.0
2022-02-10 14:50:00,661.07,661.75,659.5,660.47,2236.0,635.1369,635.7902,633.6285,634.5605,2236.0
2022-02-10 14:55:00,660.33,660.56,659.47,659.47,1978.0,634.426,634.6469,633.5997,633.5997,1978.0
2022-02-10 15:00:00,660.49,660.8,658.29,660.8,2080.0,634.5797,634.8775,632.466,634.8775,2080.0
2022-02-10 15:05:00,660.01,660.6,660.0,660.6,1476.0,634.1185,634.6854,634.1089,634.6854,1476.0
2022-02-10 15:10:00,660.84,662.4,660.35,660.35,2161.0,634.9159,636.4148,634.4452,634.4452,2161.0
2022-02-10 15:15:00,660.45,661.36,659.28,659.44,3550.0,634.5412,635.4155,633.4171,633.5709,3550.0
2022-02-10 15:20:00,660.06,660.97,659.07,659.8,2397.0,634.1665,635.0408,633.2154,633.9167,2397.0
2022-02-10 15:25:00,659.6,660.63,659.35,659.52,4809.0,633.7246,634.7142,633.4844,633.6477,4809.0
2022-02-10 15:30:00,658.87,659.09,657.14,657.23,3206.0,633.0232,633.2346,631.3611,631.4476,3206.0
2022-02-10 15:35:00,657.04,657.96,655.82,657.53,5787.0,631.265,632.1489,630.0929,631.7358,5787.0
2022-02-10 15:40:00,657.34,657.72,655.1,655.72,15037.0,631.5532,631.9183,629.4011,629.9968,15037.0
2022-02-10 15:45:00,655.61,655.61,653.51,654.83,12164.0,629.8911,629.8911,627.8735,629.1417,12164.0
2022-02-10 15:50:00,654.01,656.43,653.0,655.33,20492.0,628.3539,630.6789,627.3835,629.6221,20492.0
2022-02-10 15:55:00,656.01,659.01,656.01,656.95,22627.0,630.2754,633.1577,630.2754,631.1785,22627.0
2022-02-11 09:30:00,657.31,660.32,656.88,656.88,19648.0,631.5244,634.4163,631.1113,631.1113,19648.0
2022-02-11 09:35:00,656.12,656.12,654.0,654.6,7397.0,630.3811,630.3811,628.3443,628.9207,7397.0
2022-02-11 09:40:00,654.45,654.45,651.16,652.67,7817.0,628.7766,628.7766,625.6157,627.0664,7817.0
2022-02-11 09:45:00,652.83,658.04,652.83,657.25,3300.0,627.2202,632.2258,627.2202,631.4668,3300.0
2022-02-11 09:50:00,657.36,658.34,655.26,656.0,6551.0,631.5725,632.514,629.5548,630.2658,6551.0
2022-02-11 09:55:00,655.86,656.44,651.16,652.37,7095.0,630.1313,630.6886,625.6157,626.7782,7095.0
2022-02-11 10:00:00,652.5,654.89,652.2,654.3,3300.0,626.9031,629.1994,626.6149,628.6325,3300.0
2022-02-11 10:05:00,653.53,656.66,652.84,653.41,3421.0,627.8927,630.8999,627.2298,627.7774,3421.0
2022-02-11 10:10:00,652.75,653.52,650.23,651.07,4750.0,627.1433,627.8831,624.7222,625.5292,4750.0
2022-02-11 10:15:00,652.72,652.72,650.99,652.18,7156.0,627.1145,627.1145,625.4524,626.5957,7156.0
2022-02-11 10:20:00,652.67,653.7,652.07,652.85,5890.0,627.0664,628.056,626.49,627.2394,5890.0
2022-02-11 10:25:00,652.67,653.85,652.13,653.4,9240.0,627.0664,628.2002,626.5476,627.7678,9240.0
2022-02-11 10:30:00,653.65,654.95,652.52,653.55,5124.0,628.008,629.257,626.9223,627.9119,5124.0
2022-02-11 10:35:00,653.1,655.95,652.05,655.65,6478.0,627.4796,630.2178,626.4708,629.9295,6478.0
2022-02-11 10:40:00,655.95,655.99,653.4,653.7,3138.0,630.2178,630.2562,627.7678,628.056,3138.0
2022-02-11 10:45:00,652.47,653.57,651.97,652.3,2751.0,626.8743,627.9311,626.3939,626.711,2751.0
2022-02-11 10:50:00,652.12,652.5,650.61,651.06,1455.0,626.538,626.9031,625.0873,625.5196,1455.0
2022-02-11 10:55:00,650.46,652.01,650.42,651.29,4930.0,624.9431,626.4323,624.9047,625.7406,4930.0
2022-02-11 11:00:00,652.2,653.11,651.75,653.11,3460.0,626.6149,627.4892,626.1825,627.4892,3460.0
2022-02-11 11:05:00,653.17,653.17,649.94,649.95,3571.0,627.5468,627.5468,624.4435,624.4532,3571.0
2022-02-11 11:10:00,650.0,651.0,647.81,647.81,11082.0,624.5012,625.462,622.3971,622.3971,11082.0
2022-02-11 11:15:00,648.45,649.0,647.53,648.13,4522.0,623.012,623.5404,622.1281,622.7045,4522.0
2022-02-11 11:20:00,648.89,649.2,648.48,648.6,2528.0,623.4347,623.7326,623.0408,623.1561,2528.0
2022-02-11 11:25:00,648.6,649.45,648.0,649.27,3446.0,623.1561,623.9728,622.5796,623.7998,3446.0
2022-02-11 11:30:00,649.97,651.63,649.18,649.18,13788.0,624.4724,626.0672,623.7134,623.7134,13788.0
2022-02-11 11:35:00,649.39,649.66,647.36,647.81,8003.0,623.9151,624.1745,621.9648,622.3971,8003.0
2022-02-11 11:40:00,649.08,649.79,648.71,649.08,7033.0,623.6173,624.2994,623.2618,623.6173,7033.0
2022-02-11 11:45:00,648.92,649.86,648.04,649.86,1246.0,623.4636,624.3667,622.6181,624.3667,1246.0
2022-02-11 11:50:00,649.42,650.37,649.08,650.37,675.0,623.9439,624.8567,623.6173,624.8567,675.0
2022-02-11 11:55:00,650.52,651.5,650.33,650.33,1420.0,625.0008,625.9423,624.8182,624.8182,1420.0
2022-02-11 12:00:00,650.57,650.99,650.41,650.99,1200.0,625.0488,625.4524,624.8951,625.4524,1200.0
2022-02-11 12:05:00,651.64,651.78,650.0,651.78,1359.0,626.0769,626.2114,624.5012,626.2114,1359.0
2022-02-11 12:10:00,650.75,653.2,650.73,651.55,4518.0,625.2218,627.5757,625.2026,625.9904,4518.0
2022-02-11 12:15:00,651.07,651.88,649.0,649.0,3000.0,625.5292,626.3074,623.5404,623.5404,3000.0
2022-02-11 12:20:00,649.02,649.61,649.02,649.61,200.0,623.5596,624.1265,623.5596,624.1265,200.0
2022-02-11 12:25:00,649.39,651.0,649.39,650.31,1600.0,623.9151,625.462,623.9151,624.799,1600.0
2022-02-11 12:30:00,650.6,651.6,650.6,651.43,500.0,625.0777,626.0384,625.0777,625.8751,500.0
2022-02-11 12:35:00,651.24,651.57,650.46,650.46,1009.0,625.6925,626.0096,624.9431,624.9431,1009.0
2022-02-11 12:40:00,650.89,651.01,649.69,649.69,700.0,625.3563,625.4716,624.2034,624.2034,700.0
2022-02-11 12:45:00,650.12,650.12,648.9,649.14,1293.0,624.6165,624.6165,623.4443,623.6749,1293.0
2022-02-11 12:50:00,649.03,649.03,647.69,647.74,900.0,623.5692,623.5692,622.2818,622.3298,900.0
2022-02-11 12:55:00,647.71,647.75,647.55,647.55,821.0,622.301,622.3395,622.1473,622.1473,821.0
2022-02-11 13:00:00,647.07,647.39,645.89,646.38,2541.0,621.6861,621.9936,620.5524,621.0232,2541.0
2022-02-11 13:05:00,645.65,647.41,645.65,647.3,1587.0,620.3218,622.0128,620.3218,621.9071,1587.0
2022-02-11 13:10:00,646.84,647.15,646.07,646.79,2877.0,621.4652,621.763,620.7254,621.4171,2877.0
2022-02-11 13:15:00,646.38,646.48,645.74,646.0,1097.0,621.0232,621.1193,620.4083,620.6581,1097.0
2022-02-11 13:20:00,646.0,646.0,645.27,645.27,512.0,620.6581,620.6581,619.9567,619.9567,512.0
2022-02-11 13:25:00,645.0,645.0,644.21,644.22,1918.0,619.6973,619.6973,618.9383,618.9479,1918.0
2022-02-11 13:30:00,643.31,643.31,640.25,640.25,6776.0,618.0736,618.0736,615.1337,615.1337,6776.0
2022-02-11 13:35:00,640.27,640.42,637.35,637.35,8411.0,615.1529,615.297,612.3474,612.3474,8411.0
2022-02-11 13:40:00,637.18,639.05,636.88,637.6,2936.0,612.1841,613.9807,611.8959,612.5876,2936.0
2022-02-11 13:45:00,637.35,637.56,634.57,635.44,11517.0,612.3474,612.5492,609.6765,610.5124,11517.0
2022-02-11 13:50:00,635.98,637.42,634.75,637.37,3909.0,611.0312,612.4147,609.8494,612.3667,3909.0
2022-02-11 13:55:00,636.75,637.23,634.71,635.06,15654.0,611.771,612.2321,609.811,610.1473,15654.0
2022-02-11 14:00:00,635.38,635.38,630.89,632.47,19832.0,610.4547,610.4547,606.1409,607.6589,19832.0
2022-02-11 14:05:00,633.86,634.45,631.48,631.48,18072.0,608.9943,609.5612,606.7077,606.7077,18072.0
2022-02-11 14:10:00,631.75,632.94,631.05,632.52,6327.0,606.9671,608.1104,606.2946,607.7069,6327.0
2022-02-11 14:15:00,632.76,637.13,632.53,636.07,5745.0,607.9375,612.1361,607.7165,611.1176,5745.0
2022-02-11 14:20:00,636.01,636.37,634.55,635.01,3379.0,611.06,611.4059,609.6573,610.0992,3379.0
2022-02-11 14:25:00,634.81,635.0,633.04,633.04,5927.0,609.9071,610.0896,608.2065,608.2065,5927.0
2022-02-11 14:30:00,633.41,635.28,631.9,634.15,11096.0,608.562,610.3586,607.1112,609.273,11096.0
2022-02-11 14:35:00,633.93,634.01,632.61,633.07,913.0,609.0616,609.1385,607.7934,608.2353,913.0
2022-02-11 14:40:00,633.36,633.36,631.94,631.95,7645.0,608.514,608.514,607.1497,607.1593,7645.0
2022-02-11 14:45:00,631.72,631.72,629.72,629.95,6963.0,606.9383,606.9383,605.0168,605.2377,6963.0
2022-02-11 14:50:00,629.55,630.32,628.24,628.48,7788.0,604.8534,605.5932,603.5948,603.8254,7788.0
2022-02-11 14:55:00,628.54,629.18,627.13,627.5,12993.0,603.883,604.4979,602.5284,602.8838,12993.0
2022-02-11 15:00:00,628.55,633.08,628.55,631.85,7563.0,603.8927,608.2449,603.8927,607.0632,7563.0
2022-02-11 15:05:00,632.37,632.54,629.05,629.44,3536.0,607.5628,607.7261,604.373,604.7477,3536.0
2022-02-11 15:10:00,629.0,629.22,627.41,628.73,8910.0,604.325,604.5364,602.7974,604.0656,8910.0
2022-02-11 15:15:00,628.45,630.26,627.42,628.01,5800.0,603.7966,605.5356,602.807,603.3738,5800.0
2022-02-11 15:20:00,628.3,628.91,627.23,627.33,7317.0,603.6525,604.2385,602.6244,602.7205,7317.0
2022-02-11 15:25:00,627.71,629.7,627.41,629.7,7832.0,603.0856,604.9975,602.7974,604.9975,7832.0
2022-02-11 15:30:00,629.2,629.88,627.0,628.84,5242.0,604.5172,605.1705,602.4035,604.1713,5242.0
2022-02-11 15:35:00,628.45,628.86,626.12,626.34,6178.0,603.7966,604.1905,601.558,601.7693,6178.0
2022-02-11 15:40:00,626.19,627.5,625.25,626.18,8722.0,601.6252,602.8838,600.7221,601.6156,8722.0
2022-02-11 15:45:00,626.7,629.41,626.53,629.29,17402.0,602.1152,604.7189,601.9519,604.6036,17402.0
2022-02-11 15:50:00,628.8,629.74,627.75,629.43,19236.0,604.1328,605.036,603.124,604.7381,19236.0
2022-02-11 15:55:00,629.25,632.58,628.25,628.42,40459.0,604.5652,607.7646,603.6044,603.7677,40459.0
2022-02-14 09:30:00,626.25,627.1,622.35,625.63,23263.0,601.6829,602.4995,597.9359,601.0872,23263.0
2022-02-14 09:35:00,625.96,627.9,624.97,626.73,8210.0,601.4043,603.2681,600.4531,602.144,8210.0
2022-02-14 09:40:00,627.61,631.12,626.71,629.29,15617.0,602.9895,606.3618,602.1248,604.6036,15617.0
2022-02-14 09:45:00,628.96,632.03,628.06,631.8,8177.0,604.2866,607.2361,603.4219,607.0152,8177.0
2022-02-14 09:50:00,631.8,634.48,631.65,634.0,11075.0,607.0152,609.59,606.871,609.1289,11075.0
2022-02-14 09:55:00,634.95,634.95,629.7,630.34,7663.0,610.0416,610.0416,604.9975,605.6124,7663.0
2022-02-14 10:00:00,630.06,630.06,626.42,627.25,4682.0,605.3434,605.3434,601.8462,602.6436,4682.0
2022-02-14 10:05:00,627.3,628.55,626.64,627.6,5886.0,602.6917,603.8927,602.0576,602.9799,5886.0
2022-02-14 10:10:00,628.49,631.32,627.95,627.95,32149.0,603.835,606.554,603.3162,603.3162,32149.0
2022-02-14 10:15:00,628.35,629.4,625.01,629.1,7300.0,603.7005,604.7093,600.4915,604.4211,7300.0
2022-02-14 10:20:00,628.65,630.97,628.49,630.76,7662.0,603.9887,606.2177,603.835,606.016,7662.0
2022-02-14 10:25:00,630.51,630.63,628.57,630.11,3500.0,605.7758,605.8911,603.9119,605.3915,3500.0
2022-02-14 10:30:00,629.52,630.42,626.78,628.01,6151.0,604.8246,605.6893,602.1921,603.3738,6151.0
2022-02-14 10:35:00,627.93,628.2,626.28,627.5,6477.0,603.297,603.5564,601.7117,602.8838,6477.0
2022-02-14 10:40:00,628.2,630.84,627.75,630.32,2776.0,603.5564,606.0928,603.124,605.5932,2776.0
2022-02-14 10:45:00,629.45,631.21,629.1,631.21,3196.0,604.7573,606.4483,604.4211,606.4483,3196.0
2022-02-14 10:50:00,631.62,632.13,629.16,629.78,2600.0,606.8422,607.3322,604.4787,605.0744,2600.0
2022-02-14 10:55:00,630.17,630.68,628.26,628.71,3400.0,605.4491,605.9391,603.614,604.0464,3400.0
2022-02-14 11:00:00,628.21,629.26,627.14,629.1,5622.0,603.566,604.5748,602.538,604.4211,5622.0
2022-02-14 11:05:00,628.66,630.18,627.3,629.85,3952.0,603.9983,605.4587,602.6917,605.1417,3952.0
2022-02-14 11:10:00,630.15,630.21,628.26,629.52,7668.0,605.4299,605.4875,603.614,604.8246,7668.0
2022-02-14 11:15:00,629.7,632.72,629.22,632.35,7219.0,604.9975,607.8991,604.5364,607.5436,7219.0
2022-02-14 11:20:00,632.5,633.73,632.34,633.16,4549.0,607.6877,608.8694,607.534,608.3218,4549.0
2022-02-14 11:25:00,633.06,634.14,632.7,632.7,4947.0,608.2257,609.2634,607.8799,607.8799,4947.0
2022-02-14 11:30:00,633.33,634.27,632.08,633.55,87686.0,608.4851,609.3883,607.2842,608.6965,87686.0
2022-02-14 11:35:00,633.33,633.88,632.5,632.75,10072.0,608.4851,609.0136,607.6877,607.9279,10072.0
2022-02-14 11:40:00,633.06,633.51,630.64,631.57,4336.0,608.2257,608.6581,605.9007,606.7942,4336.0
2022-02-14 11:45:00,632.46,633.6,631.85,633.6,2315.0,607.6493,608.7445,607.0632,608.7445,2315.0
2022-02-14 11:50:00,633.43,633.43,631.77,631.77,2939.0,608.5812,608.5812,606.9863,606.9863,2939.0
2022-02-14 11:55:00,631.79,632.85,631.72,632.58,2375.0,607.0055,608.024,606.9383,607.7646,2375.0
2022-02-14 12:00:00,631.74,632.54,631.73,632.3,525.0,606.9575,607.7261,606.9479,607.4955,525.0
2022-02-14 12:05:00,631.96,632.83,631.61,631.85,800.0,607.1689,608.0048,606.8326,607.0632,800.0
2022-02-14 12:10:00,631.86,633.72,631.86,632.46,2400.0,607.0728,608.8598,607.0728,607.6493,2400.0
2022-02-14 12:15:00,632.98,633.4,631.22,631.43,2723.0,608.1489,608.5524,606.4579,606.6597,2723.0
2022-02-14 12:20:00,632.85,632.87,631.68,632.87,1614.0,608.024,608.0432,606.8999,608.0432,1614.0
2022-02-14 12:25:00,632.21,633.05,631.83,633.05,2219.0,607.4091,608.2161,607.044,608.2161,2219.0
2022-02-14 12:30:00,633.87,634.44,633.28,633.5,2000.0,609.004,609.5516,608.4371,608.6485,2000.0
2022-02-14 12:35:00,632.93,633.39,632.28,632.45,1047.0,608.1008,608.5428,607.4763,607.6397,1047.0
2022-02-14 12:40:00,632.47,633.33,632.01,633.03,2349.0,607.6589,608.4851,607.2169,608.1969,2349.0
2022-02-14 12:45:00,633.12,633.31,632.7,632.7,1098.0,608.2834,608.4659,607.8799,607.8799,1098.0
2022-02-14 12:50:00,632.62,633.86,632.62,633.86,1235.0,607.803,608.9943,607.803,608.9943,1235.0
2022-02-14 12:55:00,633.04,633.06,631.24,632.13,1900.0,608.2065,608.2257,606.4771,607.3322,1900.0
2022-02-14 13:00:00,632.37,632.69,631.69,631.69,2250.0,607.5628,607.8702,606.9095,606.9095,2250.0
2022-02-14 13:05:00,632.8,633.1,631.53,632.55,3460.0,607.9759,608.2642,606.7557,607.7357,3460.0
2022-02-14 13:10:00,632.11,632.11,631.6,632.06,2016.0,607.313,607.313,606.823,607.265,2016.0
2022-02-14 13:15:00,632.0,632.21,631.66,631.74,850.0,607.2073,607.4091,606.8806,606.9575,850.0
2022-02-14 13:20:00,631.74,631.74,629.54,629.95,2109.0,606.9575,606.9575,604.8438,605.2377,2109.0
2022-02-14 13:25:00,629.29,630.1,629.28,630.1,311.0,604.6036,605.3818,604.594,605.3818,311.0
2022-02-14 13:30:00,629.39,629.75,628.62,629.75,600.0,604.6997,605.0456,603.9599,605.0456,600.0
2022-02-14 13:35:00,629.14,629.98,628.85,628.86,1672.0,604.4595,605.2666,604.1809,604.1905,1672.0
2022-02-14 13:40:00,628.76,629.76,628.76,629.75,1187.0,604.0944,605.0552,604.0944,605.0456,1187.0
2022-02-14 13:45:00,629.27,629.89,628.0,628.0,2102.0,604.5844,605.1801,603.3642,603.3642,2102.0
2022-02-14 13:50:00,627.35,627.35,623.14,623.24,5101.0,602.7397,602.7397,598.6949,598.791,5101.0
2022-02-14 13:55:00,623.01,623.76,622.14,622.33,4121.0,598.57,599.2906,597.7341,597.9167,4121.0
2022-02-14 14:00:00,621.58,622.23,620.25,621.1,7019.0,597.1961,597.8206,595.9183,596.7349,7019.0
2022-02-14 14:05:00,620.94,621.8,620.0,620.67,3750.0,596.5812,597.4074,595.6781,596.3218,3750.0
2022-02-14 14:10:00,620.4,622.0,620.23,622.0,974.0,596.0624,597.5996,595.899,597.5996,974.0
2022-02-14 14:15:00,620.9,621.64,620.78,621.64,2485.0,596.5428,597.2537,596.4275,597.2537,2485.0
2022-02-14 14:20:00,621.87,622.47,621.87,622.32,1000.0,597.4747,598.0512,597.4747,597.907,1000.0
2022-02-14 14:25:00,621.01,627.5,621.01,626.34,4403.0,596.6484,602.8838,596.6484,601.7693,4403.0
2022-02-14 14:30:00,625.94,626.58,623.19,625.77,4500.0,601.385,601.9999,598.7429,601.2217,4500.0
2022-02-14 14:35:00,625.42,626.76,624.44,625.35,1418.0,600.8854,602.1729,599.9439,600.8182,1418.0
2022-02-14 14:40:00,625.21,626.62,624.74,625.06,1960.0,600.6837,602.0384,600.2321,600.5396,1960.0
2022-02-14 14:45:00,626.88,626.88,624.45,624.71,986.0,602.2882,602.2882,599.9535,600.2033,986.0
2022-02-14 14:50:00,625.35,627.55,625.09,626.6,3238.0,600.8182,602.9319,600.5684,602.0191,3238.0
2022-02-14 14:55:00,626.48,627.14,625.85,626.76,3700.0,601.9039,602.538,601.2986,602.1729,3700.0
2022-02-14 15:00:00,627.65,627.65,625.9,627.35,3437.0,603.028,603.028,601.3466,602.7397,3437.0
2022-02-14 15:05:00,626.55,626.55,624.34,624.99,2048.0,601.9711,601.9711,599.8478,600.4723,2048.0
2022-02-14 15:10:00,625.11,627.56,624.7,627.56,4308.0,600.5876,602.9415,600.1937,602.9415,4308.0
2022-02-14 15:15:00,627.95,628.3,625.7,625.7,3100.0,603.3162,603.6525,601.1545,601.1545,3100.0
2022-02-14 15:20:00,626.01,627.95,624.56,627.8,3692.0,601.4523,603.3162,600.0592,603.1721,3692.0
2022-02-14 15:25:00,627.21,628.04,627.06,627.06,1375.0,602.6052,603.4027,602.4611,602.4611,1375.0
2022-02-14 15:30:00,627.4,630.01,626.77,629.64,5005.0,602.7878,605.2954,602.1825,604.9399,5005.0
2022-02-14 15:35:00,629.59,629.97,628.42,628.95,3400.0,604.8919,605.2569,603.7677,604.277,3400.0
2022-02-14 15:40:00,629.25,629.62,626.48,627.97,3453.0,604.5652,604.9207,601.9039,603.3354,3453.0
2022-02-14 15:45:00,627.61,628.43,625.54,628.42,4255.0,602.9895,603.7774,601.0007,603.7677,4255.0
2022-02-14 15:50:00,627.23,627.68,624.56,626.42,6232.0,602.6244,603.0568,600.0592,601.8462,6232.0
2022-02-14 15:55:00,625.81,628.25,625.78,628.12,20917.0,601.2601,603.6044,601.2313,603.4795,20917.0
2022-02-15 09:30:00,647.48,649.49,645.6,649.12,21347.0,622.08,624.0112,620.2738,623.6557,21347.0
2022-02-15 09:35:00,649.45,649.45,646.69,647.7,5454.0,623.9728,623.9728,621.321,622.2914,5454.0
2022-02-15 09:40:00,647.69,647.69,645.0,645.6,5810.0,622.2818,622.2818,619.6973,620.2738,5810.0
2022-02-15 09:45:00,645.9,646.29,643.35,643.35,18380.0,620.562,620.9367,618.1121,618.1121,18380.0
2022-02-15 09:50:00,643.46,645.27,642.31,645.11,19202.0,618.2177,619.9567,617.1129,619.803,19202.0
2022-02-15 09:55:00,644.55,645.6,644.08,645.15,4735.0,619.265,620.2738,618.8134,619.8414,4735.0
2022-02-15 10:00:00,645.19,646.6,644.85,645.0,22673.0,619.8799,621.2346,619.5532,619.6973,22673.0
2022-02-15 10:05:00,645.43,646.8,644.94,645.69,13950.0,620.1105,621.4267,619.6397,620.3603,13950.0
2022-02-15 10:10:00,645.64,645.64,643.63,644.23,3550.0,620.3122,620.3122,618.3811,618.9575,3550.0
2022-02-15 10:15:00,644.5,645.33,644.11,644.17,3200.0,619.2169,620.0144,618.8422,618.8999,3200.0
2022-02-15 10:20:00,644.02,645.26,643.95,644.29,1850.0,618.7558,619.9471,618.6885,619.0152,1850.0
2022-02-15 10:25:00,643.94,644.55,642.76,644.55,4049.0,618.6789,619.265,617.5452,619.265,4049.0
2022-02-15 10:30:00,644.7,645.45,644.68,645.0,3818.0,619.4091,620.1297,619.3899,619.6973,3818.0
2022-02-15 10:35:00,644.56,645.15,643.14,645.15,3812.0,619.2746,619.8414,617.9103,619.8414,3812.0
2022-02-15 10:40:00,644.99,648.71,644.99,647.62,30206.0,619.6877,623.2618,619.6877,622.2146,30206.0
2022-02-15 10:45:00,647.62,648.1,647.13,647.69,8359.0,622.2146,622.6757,621.7438,622.2818,8359.0
2022-02-15 10:50:00,647.84,647.84,647.23,647.68,1652.0,622.4259,622.4259,621.8399,622.2722,1652.0
2022-02-15 10:55:00,648.2,648.32,646.52,646.52,3130.0,622.7718,622.8871,621.1577,621.1577,3130.0
2022-02-15 11:00:00,646.95,648.45,646.94,648.13,3300.0,621.5708,623.012,621.5612,622.7045,3300.0
2022-02-15 11:05:00,648.3,649.23,647.55,649.23,5607.0,622.8679,623.7614,622.1473,623.7614,5607.0
2022-02-15 11:10:00,648.89,648.89,648.09,648.44,2568.0,623.4347,623.4347,622.6661,623.0024,2568.0
2022-02-15 11:15:00,648.31,649.04,648.01,648.4,3158.0,622.8775,623.5788,622.5893,622.964,3158.0
2022-02-15 11:20:00,648.82,649.85,648.66,648.66,6881.0,623.3675,624.3571,623.2138,623.2138,6881.0
2022-02-15 11:25:00,648.45,648.82,647.7,647.74,1518.0,623.012,623.3675,622.2914,622.3298,1518.0
2022-02-15 11:30:00,648.0,650.79,648.0,650.65,7483.0,622.5796,625.2602,622.5796,625.1257,7483.0
2022-02-15 11:35:00,650.79,652.77,650.79,652.77,6104.0,625.2602,627.1625,625.2602,627.1625,6104.0
2022-02-15 11:40:00,652.34,653.33,652.34,652.42,6128.0,626.7494,627.7006,626.7494,626.8263,6128.0
2022-02-15 11:45:00,652.11,652.88,652.07,652.87,1900.0,626.5284,627.2682,626.49,627.2586,1900.0
2022-02-15 11:50:00,652.59,653.33,652.58,653.33,3859.0,626.9896,627.7006,626.98,627.7006,3859.0
2022-02-15 11:55:00,652.25,653.2,652.21,652.6,1433.0,626.6629,627.5757,626.6245,626.9992,1433.0
2022-02-15 12:00:00,653.2,653.48,651.92,651.92,852.0,627.5757,627.8447,626.3459,626.3459,852.0
2022-02-15 12:05:00,652.0,652.75,651.96,652.27,2036.0,626.4227,627.1433,626.3843,626.6821,2036.0
2022-02-15 12:10:00,652.86,652.99,651.74,651.74,1635.0,627.249,627.3739,626.1729,626.1729,1635.0
2022-02-15 12:15:00,651.09,651.1,649.24,649.24,1910.0,625.5484,625.558,623.771,623.771,1910.0
2022-02-15 12:20:00,649.39,650.37,648.98,649.31,1961.0,623.9151,624.8567,623.5212,623.8383,1961.0
2022-02-15 12:25:00,648.74,649.43,648.37,649.25,960.0,623.2906,623.9535,622.9351,623.7806,960.0
2022-02-15 12:30:00,648.92,649.77,648.43,648.8,2103.0,623.4636,624.2802,622.9928,623.3483,2103.0
2022-02-15 12:35:00,648.4,649.33,648.4,648.73,938.0,622.964,623.8575,622.964,623.281,938.0
2022-02-15 12:40:00,648.6,650.32,648.6,650.32,2039.0,623.1561,624.8086,623.1561,624.8086,2039.0
2022-02-15 12:45:00,650.35,650.35,648.26,648.26,642.0,624.8375,624.8375,622.8294,622.8294,642.0
2022-02-15 12:50:00,647.01,648.41,647.01,648.0,1149.0,621.6285,622.9736,621.6285,622.5796,1149.0
2022-02-15 12:55:00,648.88,649.46,648.55,649.46,510.0,623.4251,623.9824,623.1081,623.9824,510.0
2022-02-15 13:00:00,650.21,650.51,650.03,650.37,725.0,624.703,624.9912,624.53,624.8567,725.0
2022-02-15 13:05:00,650.35,651.06,650.27,650.7,3119.0,624.8375,625.5196,624.7606,625.1737,3119.0
2022-02-15 13:10:00,650.7,651.16,650.13,650.97,2321.0,625.1737,625.6157,624.6261,625.4331,2321.0
2022-02-15 13:15:00,650.36,650.55,650.36,650.55,600.0,624.8471,625.0296,624.8471,625.0296,600.0
2022-02-15 13:20:00,650.69,652.64,650.68,652.36,1324.0,625.1641,627.0376,625.1545,626.7686,1324.0
2022-02-15 13:25:00,652.2,652.67,652.2,652.33,1300.0,626.6149,627.0664,626.6149,626.7398,1300.0
2022-02-15 13:30:00,652.44,652.9,652.0,652.0,4576.0,626.8455,627.2874,626.4227,626.4227,4576.0
2022-02-15 13:35:00,651.85,651.99,651.76,651.99,300.0,626.2786,626.4131,626.1921,626.4131,300.0
2022-02-15 13:40:00,651.89,652.72,651.89,651.94,600.0,626.317,627.1145,626.317,626.3651,600.0
2022-02-15 13:45:00,652.7,652.94,652.35,652.94,500.0,627.0953,627.3259,626.759,627.3259,500.0
2022-02-15 13:50:00,653.45,653.45,652.55,653.24,1527.0,627.8158,627.8158,626.9512,627.6141,1527.0
2022-02-15 13:55:00,653.49,654.0,653.39,653.59,3169.0,627.8543,628.3443,627.7582,627.9504,3169.0
2022-02-15 14:00:00,653.68,654.41,653.32,653.56,2592.0,628.0368,628.7382,627.6909,627.9215,2592.0
2022-02-15 14:05:00,652.83,652.83,651.78,652.16,1981.0,627.2202,627.2202,626.2114,626.5765,1981.0
2022-02-15 14:10:00,652.61,652.72,652.1,652.62,1270.0,627.0088,627.1145,626.5188,627.0184,1270.0
2022-02-15 14:15:00,652.6,653.0,651.79,652.57,1720.0,626.9992,627.3835,626.221,626.9704,1720.0
2022-02-15 14:20:00,652.97,653.82,652.97,653.2,600.0,627.3547,628.1713,627.3547,627.5757,600.0
2022-02-15 14:25:00,653.21,653.67,652.84,653.01,2005.0,627.5853,628.0272,627.2298,627.3931,2005.0
2022-02-15 14:30:00,653.17,653.67,653.17,653.67,1250.0,627.5468,628.0272,627.5468,628.0272,1250.0
2022-02-15 14:35:00,653.49,655.0,653.49,654.58,2042.0,627.8543,629.305,627.8543,628.9015,2042.0
2022-02-15 14:40:00,654.16,655.1,652.46,654.79,4234.0,628.498,629.4011,626.8647,629.1033,4234.0
2022-02-15 14:45:00,654.85,655.24,654.37,655.24,2921.0,629.1609,629.5356,628.6998,629.5356,2921.0
2022-02-15 14:50:00,655.27,655.27,653.52,654.67,2500.0,629.5645,629.5645,627.8831,628.988,2500.0
2022-02-15 14:55:00,654.92,655.57,654.85,655.09,1783.0,629.2282,629.8527,629.1609,629.3915,1783.0
2022-02-15 15:00:00,655.67,656.82,655.57,656.16,3968.0,629.9488,631.0536,629.8527,630.4195,3968.0
2022-02-15 15:05:00,656.82,657.78,656.65,657.29,3808.0,631.0536,631.976,630.8903,631.5052,3808.0
2022-02-15 15:10:00,657.5,657.63,656.8,657.5,4159.0,631.707,631.8319,631.0344,631.707,4159.0
2022-02-15 15:15:00,657.89,658.35,657.13,657.49,3812.0,632.0817,632.5236,631.3515,631.6974,3812.0
2022-02-15 15:20:00,657.65,658.19,655.65,655.86,6210.0,631.8511,632.3699,629.9295,630.1313,6210.0
2022-02-15 15:25:00,656.36,656.7,655.71,656.3,3623.0,630.6117,630.9384,629.9872,630.554,3623.0
2022-02-15 15:30:00,656.44,656.44,652.63,652.63,4854.0,630.6886,630.6886,627.028,627.028,4854.0
2022-02-15 15:35:00,652.72,653.55,652.51,652.84,7005.0,627.1145,627.9119,626.9127,627.2298,7005.0
2022-02-15 15:40:00,652.81,655.4,652.67,655.4,3573.0,627.201,629.6894,627.0664,629.6894,3573.0
2022-02-15 15:45:00,655.66,656.01,654.51,654.77,10818.0,629.9392,630.2754,628.8343,629.0841,10818.0
2022-02-15 15:50:00,654.89,656.49,654.39,655.39,13625.0,629.1994,630.7366,628.719,629.6797,13625.0
2022-02-15 15:55:00,655.19,656.97,654.25,656.97,29109.0,629.4876,631.1978,628.5845,631.1978,29109.0
2022-02-16 09:30:00,651.0,652.5,649.07,652.17,11310.0,625.462,626.9031,623.6077,626.5861,11310.0
2022-02-16 09:35:00,651.39,652.18,649.45,650.11,4875.0,625.8367,626.5957,623.9728,624.6069,4875.0
2022-02-16 09:40:00,649.11,650.0,648.08,648.61,4104.0,623.6461,624.5012,622.6565,623.1657,4104.0
2022-02-16 09:45:00,648.47,650.79,648.47,649.35,3388.0,623.0312,625.2602,623.0312,623.8767,3388.0
2022-02-16 09:50:00,648.9,648.9,644.67,645.01,9028.0,623.4443,623.4443,619.3803,619.7069,9028.0
2022-02-16 09:55:00,645.7,646.75,645.11,646.05,4976.0,620.3699,621.3787,619.803,620.7061,4976.0
2022-02-16 10:00:00,645.34,647.1,644.75,646.7,7013.0,620.024,621.715,619.4571,621.3306,7013.0
2022-02-16 10:05:00,646.74,648.59,646.74,647.51,2775.0,621.3691,623.1465,621.3691,622.1089,2775.0
2022-02-16 10:10:00,647.99,648.99,647.1,648.33,2011.0,622.57,623.5308,621.715,622.8967,2011.0
2022-02-16 10:15:00,646.96,647.95,646.65,647.28,2949.0,621.5804,622.5316,621.2826,621.8879,2949.0
2022-02-16 10:20:00,646.95,648.67,646.95,648.29,1347.0,621.5708,623.2234,621.5708,622.8583,1347.0
2022-02-16 10:25:00,648.98,648.99,648.0,648.93,1400.0,623.5212,623.5308,622.5796,623.4732,1400.0
2022-02-16 10:30:00,648.54,649.37,648.26,649.37,2478.0,623.0985,623.8959,622.8294,623.8959,2478.0
2022-02-16 10:35:00,649.5,651.31,649.5,651.31,3228.0,624.0208,625.7598,624.0208,625.7598,3228.0
2022-02-16 10:40:00,651.78,652.48,651.11,652.22,1503.0,626.2114,626.8839,625.5676,626.6341,1503.0
2022-02-16 10:45:00,652.11,652.9,651.06,651.46,3400.0,626.5284,627.2874,625.5196,625.9039,3400.0
2022-02-16 10:50:00,651.3,652.65,651.3,652.65,1100.0,625.7502,627.0472,625.7502,627.0472,1100.0
2022-02-16 10:55:00,652.88,652.91,651.25,651.35,1765.0,627.2682,627.297,625.7022,625.7982,1765.0
2022-02-16 11:00:00,651.65,652.87,651.35,652.84,1003.0,626.0865,627.2586,625.7982,627.2298,1003.0
2022-02-16 11:05:00,652.24,653.85,651.55,653.59,3436.0,626.6533,628.2002,625.9904,627.9504,3436.0
2022-02-16 11:10:00,653.41,654.07,652.39,652.94,3533.0,627.7774,628.4115,626.7974,627.3259,3533.0
2022-02-16 11:15:00,652.1,653.11,652.08,652.2,2550.0,626.5188,627.4892,626.4996,626.6149,2550.0
2022-02-16 11:20:00,652.28,653.26,652.05,653.1,1434.0,626.6917,627.6333,626.4708,627.4796,1434.0
2022-02-16 11:25:00,653.42,654.68,653.42,654.43,2250.0,627.787,628.9976,627.787,628.7574,2250.0
2022-02-16 11:30:00,653.88,656.41,653.06,653.06,38291.0,628.229,630.6597,627.4411,627.4411,38291.0
2022-02-16 11:35:00,652.87,654.26,652.62,653.77,600.0,627.2586,628.5941,627.0184,628.1233,600.0
2022-02-16 11:40:00,654.43,654.65,652.99,653.0,1500.0,628.7574,628.9688,627.3739,627.3835,1500.0
2022-02-16 11:45:00,653.28,653.29,652.33,652.68,1200.0,627.6525,627.6621,626.7398,627.0761,1200.0
2022-02-16 11:50:00,652.85,653.39,652.85,653.18,1039.0,627.2394,627.7582,627.2394,627.5564,1039.0
2022-02-16 11:55:00,653.23,653.98,653.23,653.98,1900.0,627.6045,628.3251,627.6045,628.3251,1900.0
2022-02-16 12:00:00,654.95,655.14,654.02,654.83,1619.0,629.257,629.4396,628.3635,629.1417,1619.0
2022-02-16 12:05:00,654.25,654.52,653.68,654.0,1325.0,628.5845,628.8439,628.0368,628.3443,1325.0
2022-02-16 12:10:00,653.97,654.04,653.48,654.0,721.0,628.3155,628.3827,627.8447,628.3443,721.0
2022-02-16 12:15:00,653.38,654.25,653.38,654.25,3319.0,627.7486,628.5845,627.7486,628.5845,3319.0
2022-02-16 12:20:00,654.63,654.63,653.96,653.96,525.0,628.9496,628.9496,628.3058,628.3058,525.0
2022-02-16 12:25:00,654.59,654.59,653.88,654.18,1203.0,628.9111,628.9111,628.229,628.5172,1203.0
2022-02-16 12:30:00,653.92,654.1,652.69,653.66,20652.0,628.2674,628.4404,627.0857,628.0176,20652.0
2022-02-16 12:35:00,653.97,654.65,653.72,654.64,3800.0,628.3155,628.9688,628.0753,628.9592,3800.0
2022-02-16 12:40:00,654.37,655.0,654.37,654.94,650.0,628.6998,629.305,628.6998,629.2474,650.0
2022-02-16 12:45:00,655.39,655.71,655.39,655.71,200.0,629.6797,629.9872,629.6797,629.9872,200.0
2022-02-16 12:50:00,655.36,655.99,655.36,655.41,712.0,629.6509,630.2562,629.6509,629.699,712.0
2022-02-16 12:55:00,655.73,655.73,655.72,655.73,100.0,630.0064,630.0064,629.9968,630.0064,100.0
2022-02-16 13:00:00,654.5,654.91,653.72,653.73,2586.0,628.8247,629.2186,628.0753,628.0849,2586.0
2022-02-16 13:05:00,653.41,654.0,653.4,654.0,2536.0,627.7774,628.3443,627.7678,628.3443,2536.0
2022-02-16 13:10:00,654.0,655.05,653.84,655.05,633.0,628.3443,629.3531,628.1906,629.3531,633.0
2022-02-16 13:15:00,654.42,654.6,653.74,654.6,1282.0,628.7478,628.9207,628.0945,628.9207,1282.0
2022-02-16 13:20:00,654.81,656.38,654.81,656.37,610.0,629.1225,630.6309,629.1225,630.6213,610.0
2022-02-16 13:25:00,656.04,656.13,655.42,656.13,600.0,630.3042,630.3907,629.7086,630.3907,600.0
2022-02-16 13:30:00,656.36,656.36,655.2,655.2,1200.0,630.6117,630.6117,629.4972,629.4972,1200.0
2022-02-16 13:35:00,654.93,655.57,654.93,655.57,441.0,629.2378,629.8527,629.2378,629.8527,441.0
2022-02-16 13:40:00,654.94,655.1,654.65,654.65,400.0,629.2474,629.4011,628.9688,628.9688,400.0
2022-02-16 13:45:00,655.4,655.86,655.17,655.86,540.0,629.6894,630.1313,629.4684,630.1313,540.0
2022-02-16 13:50:00,655.87,656.56,655.45,655.47,2251.0,630.1409,630.8038,629.7374,629.7566,2251.0
2022-02-16 13:55:00,655.17,655.53,654.67,654.67,1610.0,629.4684,629.8143,628.988,628.988,1610.0
2022-02-16 14:00:00,655.5,657.17,654.75,656.35,1919.0,629.7854,631.3899,629.0649,630.6021,1919.0
2022-02-16 14:05:00,656.38,659.0,656.07,657.93,1616.0,630.6309,633.1481,630.3331,632.1201,1616.0
2022-02-16 14:10:00,657.62,657.94,657.31,657.31,993.0,631.8223,632.1297,631.5244,631.5244,993.0
2022-02-16 14:15:00,657.8,658.63,657.0,657.79,1600.0,631.9952,632.7926,631.2266,631.9856,1600.0
2022-02-16 14:20:00,658.74,661.78,658.74,661.78,2688.0,632.8983,635.8191,632.8983,635.8191,2688.0
2022-02-16 14:25:00,661.97,663.47,661.96,662.23,1213.0,636.0016,637.4428,635.992,636.2514,1213.0
2022-02-16 14:30:00,664.22,665.24,663.26,663.26,2575.0,638.1634,639.1433,637.241,637.241,2575.0
2022-02-16 14:35:00,662.71,663.49,661.96,662.69,1708.0,636.7126,637.462,635.992,636.6934,1708.0
2022-02-16 14:40:00,662.05,662.19,661.08,661.08,1511.0,636.0785,636.213,635.1465,635.1465,1511.0
2022-02-16 14:45:00,660.66,661.53,659.72,660.79,2315.0,634.743,635.5789,633.8399,634.8679,2315.0
2022-02-16 14:50:00,660.3,661.92,659.75,661.0,1682.0,634.3971,635.9536,633.8687,635.0697,1682.0
2022-02-16 14:55:00,661.97,663.35,661.76,662.79,2921.0,636.0016,637.3275,635.7999,636.7895,2921.0
2022-02-16 15:00:00,663.09,665.59,662.6,664.72,4379.0,637.0777,639.4796,636.6069,638.6437,4379.0
2022-02-16 15:05:00,664.62,665.03,664.62,665.03,290.0,638.5477,638.9416,638.5477,638.9416,290.0
2022-02-16 15:10:00,665.19,665.19,663.25,664.67,2965.0,639.0953,639.0953,637.2314,638.5957,2965.0
2022-02-16 15:15:00,664.55,665.42,663.81,664.79,2700.0,638.4804,639.3163,637.7694,638.711,2700.0
2022-02-16 15:20:00,664.72,665.01,663.67,664.62,4231.0,638.6437,638.9224,637.6349,638.5477,4231.0
2022-02-16 15:25:00,664.96,665.45,664.13,665.0,2096.0,638.8743,639.3451,638.0769,638.9128,2096.0
2022-02-16 15:30:00,665.26,665.26,661.91,662.08,3444.0,639.1626,639.1626,635.944,636.1073,3444.0
2022-02-16 15:35:00,662.31,664.87,662.12,664.87,2400.0,636.3283,638.7879,636.1457,638.7879,2400.0
2022-02-16 15:40:00,664.68,665.02,663.36,663.87,8545.0,638.6053,638.932,637.3371,637.8271,8545.0
2022-02-16 15:45:00,663.95,665.55,663.81,664.81,9425.0,637.9039,639.4412,637.7694,638.7302,9425.0
2022-02-16 15:50:00,665.49,666.0,663.51,663.93,8690.0,639.3835,639.8735,637.4812,637.8847,8690.0
2022-02-16 15:55:00,663.92,664.84,662.93,663.48,24399.0,637.8751,638.759,636.924,637.4524,24399.0
2022-02-17 09:30:00,659.31,660.84,658.0,659.13,17114.0,633.446,634.9159,632.1874,633.273,17114.0
2022-02-17 09:35:00,658.5,661.02,658.35,660.9,8814.0,632.6677,635.0889,632.5236,634.9736,8814.0
2022-02-17 09:40:00,660.82,662.22,660.0,660.04,13524.0,634.8967,636.2418,634.1089,634.1473,13524.0
2022-02-17 09:45:00,659.99,660.01,657.01,657.16,14002.0,634.0993,634.1185,631.2362,631.3803,14002.0
2022-02-17 09:50:00,657.02,657.02,654.68,655.71,5849.0,631.2458,631.2458,628.9976,629.9872,5849.0
2022-02-17 09:55:00,655.72,656.75,654.45,656.02,5928.0,629.9968,630.9864,628.7766,630.285,5928.0
2022-02-17 10:00:00,656.31,658.61,655.98,657.64,3418.0,630.5637,632.7734,630.2466,631.8415,3418.0
2022-02-17 10:05:00,657.14,657.93,656.83,657.36,4736.0,631.3611,632.1201,631.0633,631.5725,4736.0
2022-02-17 10:10:00,657.08,657.89,656.2,657.89,4854.0,631.3034,632.0817,630.458,632.0817,4854.0
2022-02-17 10:15:00,658.35,659.25,655.39,655.39,5360.0,632.5236,633.3883,629.6797,629.6797,5360.0
2022-02-17 10:20:00,654.68,655.65,653.7,653.98,22404.0,628.9976,629.9295,628.056,628.3251,22404.0
2022-02-17 10:25:00,653.64,654.15,653.0,653.18,2900.0,627.9984,628.4884,627.3835,627.5564,2900.0
2022-02-17 10:30:00,653.0,654.41,652.7,654.41,3041.0,627.3835,628.7382,627.0953,628.7382,3041.0
2022-02-17 10:35:00,654.0,655.38,654.0,655.07,1950.0,628.3443,629.6701,628.3443,629.3723,1950.0
2022-02-17 10:40:00,654.72,654.95,653.7,654.95,3030.0,629.036,629.257,628.056,629.257,3030.0
2022-02-17 10:45:00,654.67,655.37,652.96,653.87,5128.0,628.988,629.6605,627.3451,628.2194,5128.0
2022-02-17 10:50:00,654.07,654.7,653.66,654.49,2195.0,628.4115,629.0168,628.0176,628.8151,2195.0
2022-02-17 10:55:00,654.75,657.05,654.75,657.03,2052.0,629.0649,631.2746,629.0649,631.2554,2052.0
2022-02-17 11:00:00,656.56,657.28,656.4,656.54,2755.0,630.8038,631.4956,630.6501,630.7846,2755.0
2022-02-17 11:05:00,656.7,657.59,656.63,656.79,2800.0,630.9384,631.7934,630.8711,631.0248,2800.0
2022-02-17 11:10:00,657.05,657.9,656.85,656.85,5592.0,631.2746,632.0913,631.0825,631.0825,5592.0
2022-02-17 11:15:00,656.95,658.35,656.23,657.7,2374.0,631.1785,632.5236,630.4868,631.8991,2374.0
2022-02-17 11:20:00,657.15,657.87,657.0,657.44,6298.0,631.3707,632.0625,631.2266,631.6493,6298.0
2022-02-17 11:25:00,657.95,658.48,657.73,657.73,2250.0,632.1393,632.6485,631.9279,631.9279,2250.0
2022-02-17 11:30:00,657.41,658.16,656.32,657.56,16386.0,631.6205,632.3411,630.5733,631.7646,16386.0
2022-02-17 11:35:00,656.99,657.11,656.4,656.95,1700.0,631.217,631.3323,630.6501,631.1785,1700.0
2022-02-17 11:40:00,656.19,657.25,656.19,657.25,800.0,630.4484,631.4668,630.4484,631.4668,800.0
2022-02-17 11:45:00,657.49,658.7,657.37,658.55,926.0,631.6974,632.8599,631.5821,632.7158,926.0
2022-02-17 11:50:00,658.87,658.87,657.79,658.25,618.0,633.0232,633.0232,631.9856,632.4276,618.0
2022-02-17 11:55:00,658.71,658.71,657.2,657.21,500.0,632.8695,632.8695,631.4187,631.4283,500.0
2022-02-17 12:00:00,656.27,657.37,656.23,656.91,900.0,630.5252,631.5821,630.4868,631.1401,900.0
2022-02-17 12:05:00,656.0,656.0,654.17,654.23,800.0,630.2658,630.2658,628.5076,628.5653,800.0
2022-02-17 12:10:00,653.87,654.38,653.18,653.63,950.0,628.2194,628.7094,627.5564,627.9888,950.0
2022-02-17 12:15:00,653.71,653.85,653.04,653.54,2272.0,628.0657,628.2002,627.4219,627.9023,2272.0
2022-02-17 12:20:00,653.55,653.55,653.21,653.3,1180.0,627.9119,627.9119,627.5853,627.6717,1180.0
2022-02-17 12:25:00,653.92,654.08,653.15,654.02,1800.0,628.2674,628.4211,627.5276,628.3635,1800.0
2022-02-17 12:30:00,653.5,654.11,653.25,653.49,8219.0,627.8639,628.45,627.6237,627.8543,8219.0
2022-02-17 12:35:00,653.84,653.93,653.21,653.59,6287.0,628.1906,628.277,627.5853,627.9504,6287.0
2022-02-17 12:40:00,654.02,654.02,653.23,653.23,3594.0,628.3635,628.3635,627.6045,627.6045,3594.0
2022-02-17 12:45:00,654.5,654.58,653.16,653.16,1529.0,628.8247,628.9015,627.5372,627.5372,1529.0
2022-02-17 12:50:00,653.58,654.3,653.58,654.04,846.0,627.9407,628.6325,627.9407,628.3827,846.0
2022-02-17 12:55:00,653.59,654.15,653.59,654.14,1056.0,627.9504,628.4884,627.9504,628.4788,1056.0
2022-02-17 13:00:00,654.49,654.49,653.46,653.52,3861.0,628.8151,628.8151,627.8255,627.8831,3861.0
2022-02-17 13:05:00,653.55,655.05,653.55,655.05,4405.0,627.9119,629.3531,627.9119,629.3531,4405.0
2022-02-17 13:10:00,654.23,654.4,653.9,653.9,4435.0,628.5653,628.7286,628.2482,628.2482,4435.0
2022-02-17 13:15:00,654.45,654.8,653.85,654.21,7190.0,628.7766,629.1129,628.2002,628.546,7190.0
2022-02-17 13:20:00,654.62,654.68,653.79,654.26,7760.0,628.94,628.9976,628.1425,628.5941,7760.0
2022-02-17 13:25:00,654.0,655.13,653.93,654.88,2871.0,628.3443,629.4299,628.277,629.1898,2871.0
2022-02-17 13:30:00,654.86,658.51,654.83,657.64,24629.0,629.1705,632.6774,629.1417,631.8415,24629.0
2022-02-17 13:35:00,657.18,657.56,656.36,656.37,1150.0,631.3995,631.7646,630.6117,630.6213,1150.0
2022-02-17 13:40:00,656.95,657.5,656.41,657.1,4432.0,631.1785,631.707,630.6597,631.3227,4432.0
2022-02-17 13:45:00,656.73,657.44,656.52,656.87,2300.0,630.9672,631.6493,630.7654,631.1017,2300.0
2022-02-17 13:50:00,656.38,656.87,656.38,656.64,400.0,630.6309,631.1017,630.6309,630.8807,400.0
2022-02-17 13:55:00,656.47,656.81,656.3,656.67,1310.0,630.7174,631.044,630.554,630.9095,1310.0
2022-02-17 14:00:00,656.5,657.4,655.91,657.4,2476.0,630.7462,631.6109,630.1793,631.6109,2476.0
2022-02-17 14:05:00,656.86,657.61,656.75,657.23,4156.0,631.0921,631.8127,630.9864,631.4476,4156.0
2022-02-17 14:10:00,657.24,657.88,656.91,657.5,5900.0,631.4572,632.0721,631.1401,631.707,5900.0
2022-02-17 14:15:00,657.38,658.1,656.87,657.66,8037.0,631.5917,632.2834,631.1017,631.8607,8037.0
2022-02-17 14:20:00,657.56,657.83,656.42,656.42,3325.0,631.7646,632.024,630.6693,630.6693,3325.0
2022-02-17 14:25:00,656.73,656.88,656.2,656.87,1200.0,630.9672,631.1113,630.458,631.1017,1200.0
2022-02-17 14:30:00,656.88,657.75,656.4,656.4,13258.0,631.1113,631.9472,630.6501,630.6501,13258.0
2022-02-17 14:35:00,657.15,657.15,655.75,655.75,2040.0,631.3707,631.3707,630.0256,630.0256,2040.0
2022-02-17 14:40:00,655.73,656.42,655.13,655.8,2085.0,630.0064,630.6693,629.4299,630.0737,2085.0
2022-02-17 14:45:00,655.13,655.56,654.2,654.84,29698.0,629.4299,629.8431,628.5364,629.1513,29698.0
2022-02-17 14:50:00,654.54,654.54,653.89,654.46,1559.0,628.8631,628.8631,628.2386,628.7862,1559.0
2022-02-17 14:55:00,654.17,655.05,653.43,653.43,3400.0,628.5076,629.3531,627.7966,627.7966,3400.0
2022-02-17 15:00:00,653.76,654.28,653.18,653.64,11382.0,628.1137,628.6133,627.5564,627.9984,11382.0
2022-02-17 15:05:00,653.75,654.13,653.44,653.86,15175.0,628.1041,628.4692,627.8062,628.2098,15175.0
2022-02-17 15:10:00,653.72,654.09,652.55,652.55,22137.0,628.0753,628.4307,626.9512,626.9512,22137.0
2022-02-17 15:15:00,652.58,652.58,650.86,651.07,2978.0,626.98,626.98,625.3275,625.5292,2978.0
2022-02-17 15:20:00,652.38,652.81,651.79,652.38,6557.0,626.7878,627.201,626.221,626.7878,6557.0
2022-02-17 15:25:00,652.81,653.53,651.72,652.49,7435.0,627.201,627.8927,626.1537,626.8935,7435.0
2022-02-17 15:30:00,652.41,653.84,651.8,652.85,19517.0,626.8166,628.1906,626.2306,627.2394,19517.0
2022-02-17 15:35:00,653.01,654.49,652.67,654.04,3765.0,627.3931,628.8151,627.0664,628.3827,3765.0
2022-02-17 15:40:00,652.73,654.11,652.15,653.01,4469.0,627.1241,628.45,626.5668,627.3931,4469.0
2022-02-17 15:45:00,653.33,654.15,653.0,653.6,11483.0,627.7006,628.4884,627.3835,627.96,11483.0
2022-02-17 15:50:00,653.74,653.74,650.0,651.26,30332.0,628.0945,628.0945,624.5012,625.7118,30332.0
2022-02-17 15:55:00,651.07,651.76,650.16,650.5,73854.0,625.5292,626.1921,624.6549,624.9816,73854.0
2022-02-18 09:30:00,652.12,653.25,649.95,649.95,23115.0,626.538,627.6237,624.4532,624.4532,23115.0
2022-02-18 09:35:00,649.0,651.5,648.24,649.81,4671.0,623.5404,625.9423,622.8102,624.3186,4671.0
2022-02-18 09:40:00,649.53,649.67,646.65,647.1,8592.0,624.0496,624.1841,621.2826,621.715,8592.0
2022-02-18 09:45:00,647.39,649.62,647.39,649.56,3995.0,621.9936,624.1361,621.9936,624.0785,3995.0
2022-02-18 09:50:00,650.4,654.06,650.4,654.06,7084.0,624.8855,628.4019,624.8855,628.4019,7084.0
2022-02-18 09:55:00,654.07,655.0,652.63,653.0,2371.0,628.4115,629.305,627.028,627.3835,2371.0
2022-02-18 10:00:00,653.1,653.4,650.7,651.12,1868.0,627.4796,627.7678,625.1737,625.5773,1868.0
2022-02-18 10:05:00,651.58,652.2,650.38,650.97,2510.0,626.0192,626.6149,624.8663,625.4331,2510.0
2022-02-18 10:10:00,651.3,651.76,649.83,651.5,4106.0,625.7502,626.1921,624.3379,625.9423,4106.0
2022-02-18 10:15:00,651.5,652.87,649.57,650.85,6655.0,625.9423,627.2586,624.0881,625.3178,6655.0
2022-02-18 10:20:00,650.56,651.33,648.2,648.2,2212.0,625.0392,625.779,622.7718,622.7718,2212.0
2022-02-18 10:25:00,649.13,649.35,647.71,647.84,1950.0,623.6653,623.8767,622.301,622.4259,1950.0
2022-02-18 10:30:00,647.55,647.55,646.36,646.8,2968.0,622.1473,622.1473,621.004,621.4267,2968.0
2022-02-18 10:35:00,646.65,647.1,645.78,646.39,3548.0,621.2826,621.715,620.4467,621.0328,3548.0
2022-02-18 10:40:00,645.73,647.53,645.3,647.48,4792.0,620.3987,622.1281,619.9856,622.08,4792.0
2022-02-18 10:45:00,647.33,647.66,645.53,646.18,5826.0,621.9359,622.253,620.2065,620.831,5826.0
2022-02-18 10:50:00,646.36,648.15,645.69,647.71,7339.0,621.004,622.7238,620.3603,622.301,7339.0
2022-02-18 10:55:00,647.65,648.67,647.0,647.67,5776.0,622.2434,623.2234,621.6189,622.2626,5776.0
2022-02-18 11:00:00,647.39,647.41,642.32,642.78,4780.0,621.9936,622.0128,617.1225,617.5644,4780.0
2022-02-18 11:05:00,641.69,643.2,641.43,641.8,9060.0,616.5172,617.9679,616.2674,616.6229,9060.0
2022-02-18 11:10:00,641.78,645.1,640.99,645.1,5231.0,616.6037,619.7934,615.8446,619.7934,5231.0
2022-02-18 11:15:00,644.75,645.81,644.53,645.81,6558.0,619.4571,620.4756,619.2458,620.4756,6558.0
2022-02-18 11:20:00,646.37,647.48,646.37,646.63,4563.0,621.0136,622.08,621.0136,621.2634,4563.0
2022-02-18 11:25:00,646.93,647.85,645.98,645.98,3194.0,621.5516,622.4355,620.6389,620.6389,3194.0
2022-02-18 11:30:00,645.49,648.08,644.04,646.82,39943.0,620.1681,622.6565,618.775,621.4459,39943.0
2022-02-18 11:35:00,646.46,648.76,646.45,647.85,5115.0,621.1001,623.3098,621.0905,622.4355,5115.0
2022-02-18 11:40:00,647.73,647.87,646.41,646.41,700.0,622.3202,622.4547,621.052,621.052,700.0
2022-02-18 11:45:00,647.34,648.64,647.34,647.74,2000.0,621.9455,623.1945,621.9455,622.3298,2000.0
2022-02-18 11:50:00,645.79,645.92,645.67,645.92,500.0,620.4563,620.5812,620.3411,620.5812,500.0
2022-02-18 11:55:00,645.42,645.97,643.96,644.28,4241.0,620.1009,620.6293,618.6981,619.0056,4241.0
2022-02-18 12:00:00,644.25,644.61,643.91,644.51,2900.0,618.9768,619.3226,618.6501,619.2266,2900.0
2022-02-18 12:05:00,644.55,646.85,644.55,646.85,2175.0,619.265,621.4748,619.265,621.4748,2175.0
2022-02-18 12:10:00,647.65,648.06,646.75,646.75,800.0,622.2434,622.6373,621.3787,621.3787,800.0
2022-02-18 12:15:00,646.1,649.23,646.1,648.78,1400.0,620.7542,623.7614,620.7542,623.329,1400.0
2022-02-18 12:20:00,648.79,648.82,647.5,647.5,1401.0,623.3387,623.3675,622.0993,622.0993,1401.0
2022-02-18 12:25:00,647.06,648.47,647.06,648.42,5344.0,621.6765,623.0312,621.6765,622.9832,5344.0
2022-02-18 12:30:00,648.0,649.75,647.82,648.0,17304.0,622.5796,624.261,622.4067,622.5796,17304.0
2022-02-18 12:35:00,648.52,648.54,646.23,646.27,16204.0,623.0792,623.0985,620.8791,620.9175,16204.0
2022-02-18 12:40:00,646.75,647.35,646.61,646.81,5325.0,621.3787,621.9551,621.2442,621.4363,5325.0
2022-02-18 12:45:00,646.99,647.25,646.7,647.0,7745.0,621.6093,621.8591,621.3306,621.6189,7745.0
2022-02-18 12:50:00,647.0,648.14,646.67,648.05,8444.0,621.6189,622.7142,621.3018,622.6277,8444.0
2022-02-18 12:55:00,647.81,647.99,647.1,647.1,2200.0,622.3971,622.57,621.715,621.715,2200.0
2022-02-18 13:00:00,647.28,647.39,646.09,647.39,15810.0,621.8879,621.9936,620.7446,621.9936,15810.0
2022-02-18 13:05:00,646.43,647.03,646.13,646.63,1200.0,621.0712,621.6477,620.783,621.2634,1200.0
2022-02-18 13:10:00,646.31,646.67,645.4,645.94,1855.0,620.9559,621.3018,620.0816,620.6005,1855.0
2022-02-18 13:15:00,646.06,646.37,644.6,644.98,2100.0,620.7158,621.0136,619.313,619.6781,2100.0
2022-02-18 13:20:00,644.89,646.09,644.52,646.09,2279.0,619.5916,620.7446,619.2362,620.7446,2279.0
2022-02-18 13:25:00,645.67,646.01,644.53,645.4,1975.0,620.3411,620.6677,619.2458,620.0816,1975.0
2022-02-18 13:30:00,645.14,646.97,644.8,646.97,4200.0,619.8318,621.5901,619.5052,621.5901,4200.0
2022-02-18 13:35:00,646.81,649.9,646.8,649.89,4889.0,621.4363,624.4051,621.4267,624.3955,4889.0
2022-02-18 13:40:00,649.61,649.98,648.3,648.6,1207.0,624.1265,624.482,622.8679,623.1561,1207.0
2022-02-18 13:45:00,648.3,649.77,648.3,649.73,2190.0,622.8679,624.2802,622.8679,624.2418,2190.0
2022-02-18 13:50:00,649.13,649.57,648.2,649.05,2900.0,623.6653,624.0881,622.7718,623.5885,2900.0
2022-02-18 13:55:00,649.52,649.52,647.99,647.99,2100.0,624.04,624.04,622.57,622.57,2100.0
2022-02-18 14:00:00,648.15,648.98,647.85,648.98,2300.0,622.7238,623.5212,622.4355,623.5212,2300.0
2022-02-18 14:05:00,649.2,649.32,647.98,648.65,2476.0,623.7326,623.8479,622.5604,623.2041,2476.0
2022-02-18 14:10:00,648.42,649.18,648.36,649.0,4442.0,622.9832,623.7134,622.9255,623.5404,4442.0
2022-02-18 14:15:00,649.0,651.4,648.84,650.09,9747.0,623.5404,625.8463,623.3867,624.5877,9747.0
2022-02-18 14:20:00,650.39,652.01,650.02,651.89,3825.0,624.8759,626.4323,624.5204,626.317,3825.0
2022-02-18 14:25:00,652.31,654.59,652.09,654.16,3612.0,626.7206,628.9111,626.5092,628.498,3612.0
2022-02-18 14:30:00,654.64,656.87,654.55,655.35,8077.0,628.9592,631.1017,628.8727,629.6413,8077.0
2022-02-18 14:35:00,655.57,655.92,654.67,654.67,3140.0,629.8527,630.189,628.988,628.988,3140.0
2022-02-18 14:40:00,654.27,654.7,653.65,653.65,1303.0,628.6037,629.0168,628.008,628.008,1303.0
2022-02-18 14:45:00,653.24,654.81,653.24,653.82,5707.0,627.6141,629.1225,627.6141,628.1713,5707.0
2022-02-18 14:50:00,653.41,655.93,653.25,655.93,2014.0,627.7774,630.1986,627.6237,630.1986,2014.0
2022-02-18 14:55:00,655.35,657.17,655.35,656.14,5501.0,629.6413,631.3899,629.6413,630.4003,5501.0
2022-02-18 15:00:00,656.3,657.77,656.0,656.0,4474.0,630.554,631.9664,630.2658,630.2658,4474.0
2022-02-18 15:05:00,657.01,657.26,654.91,654.91,2200.0,631.2362,631.4764,629.2186,629.2186,2200.0
2022-02-18 15:10:00,655.63,656.62,654.79,655.12,2340.0,629.9103,630.8615,629.1033,629.4203,2340.0
2022-02-18 15:15:00,655.32,655.82,651.5,651.6,5100.0,629.6125,630.0929,625.9423,626.0384,5100.0
2022-02-18 15:20:00,651.8,652.91,651.35,652.9,5100.0,626.2306,627.297,625.7982,627.2874,5100.0
2022-02-18 15:25:00,652.33,652.87,651.28,651.28,5800.0,626.7398,627.2586,625.731,625.731,5800.0
2022-02-18 15:30:00,651.17,651.52,649.0,649.96,2449.0,625.6253,625.9616,623.5404,624.4628,2449.0
2022-02-18 15:35:00,650.0,651.0,649.56,650.07,12573.0,624.5012,625.462,624.0785,624.5684,12573.0
2022-02-18 15:40:00,649.98,652.62,649.98,652.47,6139.0,624.482,627.0184,624.482,626.8743,6139.0
2022-02-18 15:45:00,652.47,653.28,650.56,651.96,6254.0,626.8743,627.6525,625.0392,626.3843,6254.0
2022-02-18 15:50:00,651.19,651.67,648.01,648.86,20710.0,625.6445,626.1057,622.5893,623.4059,20710.0
2022-02-18 15:55:00,649.33,650.26,647.82,647.82,25170.0,623.8575,624.751,622.4067,622.4067,25170.0
2022-02-22 09:30:00,638.09,641.2,637.01,641.1,19322.0,613.0584,616.0464,612.0208,615.9503,19322.0
2022-02-22 09:35:00,641.54,643.41,640.2,642.5,6488.0,616.3731,618.1697,615.0856,617.2954,6488.0
2022-02-22 09:40:00,642.31,645.39,641.7,644.85,8623.0,617.1129,620.072,616.5268,619.5532,8623.0
2022-02-22 09:45:00,645.41,648.9,644.97,648.9,15770.0,620.0913,623.4443,619.6685,623.4443,15770.0
2022-02-22 09:50:00,648.4,650.99,648.17,650.99,6555.0,622.964,625.4524,622.743,625.4524,6555.0
2022-02-22 09:55:00,651.95,653.0,648.3,648.46,5363.0,626.3747,627.3835,622.8679,623.0216,5363.0
2022-02-22 10:00:00,648.3,648.3,644.7,646.35,5488.0,622.8679,622.8679,619.4091,620.9944,5488.0
2022-02-22 10:05:00,646.1,647.81,643.8,647.81,5345.0,620.7542,622.3971,618.5444,622.3971,5345.0
2022-02-22 10:10:00,647.35,650.0,647.06,648.76,1637.0,621.9551,624.5012,621.6765,623.3098,1637.0
2022-02-22 10:15:00,648.9,649.4,647.71,649.4,2446.0,623.4443,623.9247,622.301,623.9247,2446.0
2022-02-22 10:20:00,649.06,652.2,648.9,648.91,6211.0,623.5981,626.6149,623.4443,623.4539,6211.0
2022-02-22 10:25:00,649.2,651.6,648.71,651.24,11561.0,623.7326,626.0384,623.2618,625.6925,11561.0
2022-02-22 10:30:00,651.3,651.45,646.47,646.47,6508.0,625.7502,625.8943,621.1097,621.1097,6508.0
2022-02-22 10:35:00,646.23,647.88,645.21,645.21,4239.0,620.8791,622.4644,619.8991,619.8991,4239.0
2022-02-22 10:40:00,645.69,646.58,644.4,646.0,6578.0,620.3603,621.2154,619.1209,620.6581,6578.0
2022-02-22 10:45:00,646.5,646.67,644.52,645.03,6354.0,621.1385,621.3018,619.2362,619.7262,6354.0
2022-02-22 10:50:00,644.81,644.82,641.7,641.7,5489.0,619.5148,619.5244,616.5268,616.5268,5489.0
2022-02-22 10:55:00,641.31,641.78,640.12,640.49,6249.0,616.1521,616.6037,615.0088,615.3643,6249.0
2022-02-22 11:00:00,640.77,641.35,639.74,640.5,6948.0,615.6333,616.1905,614.6437,615.3739,6948.0
2022-02-22 11:05:00,640.36,641.09,639.45,639.56,4523.0,615.2394,615.9407,614.3651,614.4707,4523.0
2022-02-22 11:10:00,640.18,641.28,639.37,639.98,6125.0,615.0664,616.1233,614.2882,614.8743,6125.0
2022-02-22 11:15:00,639.77,640.3,638.11,638.73,3536.0,614.6725,615.1817,613.0776,613.6733,3536.0
2022-02-22 11:20:00,638.4,639.38,638.4,639.12,3776.0,613.3562,614.2978,613.3562,614.048,3776.0
2022-02-22 11:25:00,639.41,640.5,638.95,639.76,6214.0,614.3266,615.3739,613.8847,614.6629,6214.0
2022-02-22 11:30:00,639.83,640.94,638.62,640.12,12278.0,614.7301,615.7966,613.5676,615.0088,12278.0
2022-02-22 11:35:00,640.24,641.08,639.91,640.06,1951.0,615.1241,615.9311,614.807,614.9511,1951.0
2022-02-22 11:40:00,640.61,641.41,640.4,641.1,1754.0,615.4795,616.2482,615.2778,615.9503,1754.0
2022-02-22 11:45:00,639.66,640.5,639.6,640.06,2574.0,614.5668,615.3739,614.5092,614.9511,2574.0
2022-02-22 11:50:00,640.06,640.88,637.0,637.0,2117.0,614.9511,615.739,612.0112,612.0112,2117.0
2022-02-22 11:55:00,636.4,636.72,636.4,636.72,468.0,611.4347,611.7421,611.4347,611.7421,468.0
2022-02-22 12:00:00,637.81,639.41,637.81,638.92,900.0,612.7894,614.3266,612.7894,613.8558,900.0
2022-02-22 12:05:00,639.01,639.63,637.8,637.8,2138.0,613.9423,614.538,612.7798,612.7798,2138.0
2022-02-22 12:10:00,637.75,637.75,636.78,637.0,600.0,612.7317,612.7317,611.7998,612.0112,600.0
2022-02-22 12:15:00,637.0,637.61,636.42,636.42,6401.0,612.0112,612.5972,611.4539,611.4539,6401.0
2022-02-22 12:20:00,636.42,637.88,636.42,636.99,6880.0,611.4539,612.8566,611.4539,612.0016,6880.0
2022-02-22 12:25:00,637.0,638.07,636.73,636.73,800.0,612.0112,613.0392,611.7518,611.7518,800.0
2022-02-22 12:30:00,637.0,638.41,636.67,637.4,3354.0,612.0112,613.3659,611.6941,612.3955,3354.0
2022-02-22 12:35:00,637.5,638.41,637.5,637.8,885.0,612.4916,613.3659,612.4916,612.7798,885.0
2022-02-22 12:40:00,637.46,637.63,636.66,636.98,2528.0,612.4531,612.6165,611.6845,611.992,2528.0
2022-02-22 12:45:00,636.84,637.31,634.11,634.11,14873.0,611.8574,612.309,609.2345,609.2345,14873.0
2022-02-22 12:50:00,634.37,635.23,634.3,634.69,18613.0,609.4843,610.3106,609.4171,609.7918,18613.0
2022-02-22 12:55:00,635.26,635.81,634.13,635.47,3904.0,610.3394,610.8678,609.2538,610.5412,3904.0
2022-02-22 13:00:00,634.87,635.24,633.97,635.24,2901.0,609.9647,610.3202,609.1,610.3202,2901.0
2022-02-22 13:05:00,635.29,635.42,635.08,635.42,900.0,610.3682,610.4931,610.1665,610.4931,900.0
2022-02-22 13:10:00,635.73,636.48,635.02,635.02,3022.0,610.791,611.5116,610.1088,610.1088,3022.0
2022-02-22 13:15:00,635.01,635.01,633.31,634.38,6731.0,610.0992,610.0992,608.4659,609.4939,6731.0
2022-02-22 13:20:00,633.83,634.58,633.5,634.58,2161.0,608.9655,609.6861,608.6485,609.6861,2161.0
2022-02-22 13:25:00,633.94,634.1,633.69,633.99,15000.0,609.0712,609.2249,608.831,609.1192,15000.0
2022-02-22 13:30:00,634.22,635.3,634.0,635.2,3465.0,609.3402,610.3779,609.1289,610.2818,3465.0
2022-02-22 13:35:00,634.49,634.6,633.24,633.24,19302.0,609.5996,609.7053,608.3987,608.3987,19302.0
2022-02-22 13:40:00,634.44,634.44,633.31,633.51,6392.0,609.5516,609.5516,608.4659,608.6581,6392.0
2022-02-22 13:45:00,633.45,633.76,632.22,632.22,2770.0,608.6004,608.8983,607.4187,607.4187,2770.0
2022-02-22 13:50:00,632.98,632.98,631.09,631.38,1597.0,608.1489,608.1489,606.333,606.6116,1597.0
2022-02-22 13:55:00,631.97,632.67,631.36,632.67,21566.0,607.1785,607.851,606.5924,607.851,21566.0
2022-02-22 14:00:00,632.75,632.75,631.9,632.28,2050.0,607.9279,607.9279,607.1112,607.4763,2050.0
2022-02-22 14:05:00,631.87,631.9,630.9,631.31,950.0,607.0824,607.1112,606.1505,606.5444,950.0
2022-02-22 14:10:00,630.13,631.23,629.86,630.94,2500.0,605.4107,606.4675,605.1513,606.1889,2500.0
2022-02-22 14:15:00,631.64,632.36,631.33,632.36,1100.0,606.8614,607.5532,606.5636,607.5532,1100.0
2022-02-22 14:20:00,632.62,633.3,631.02,632.2,15853.0,607.803,608.4563,606.2658,607.3995,15853.0
2022-02-22 14:25:00,633.49,636.44,633.47,635.4,3864.0,608.6389,611.4731,608.6196,610.4739,3864.0
2022-02-22 14:30:00,634.72,638.33,634.72,636.09,4773.0,609.8206,613.289,609.8206,611.1369,4773.0
2022-02-22 14:35:00,636.35,638.3,635.71,635.71,5852.0,611.3867,613.2602,610.7718,610.7718,5852.0
2022-02-22 14:40:00,636.04,636.42,633.61,634.29,1778.0,611.0888,611.4539,608.7542,609.4075,1778.0
2022-02-22 14:45:00,633.81,636.9,632.87,636.7,4075.0,608.9463,611.9151,608.0432,611.7229,4075.0
2022-02-22 14:50:00,638.25,641.97,637.79,640.87,8953.0,613.2121,616.7862,612.7702,615.7293,8953.0
2022-02-22 14:55:00,640.69,643.96,640.69,643.0,10926.0,615.5564,618.6981,615.5564,617.7758,10926.0
2022-02-22 15:00:00,643.13,646.75,642.53,645.72,10151.0,617.9007,621.3787,617.3242,620.3891,10151.0
2022-02-22 15:05:00,646.25,646.86,645.14,645.14,1203.0,620.8983,621.4844,619.8318,619.8318,1203.0
2022-02-22 15:10:00,645.19,646.61,644.39,644.44,3721.0,619.8799,621.2442,619.1113,619.1593,3721.0
2022-02-22 15:15:00,644.48,646.06,643.95,644.52,2521.0,619.1977,620.7158,618.6885,619.2362,2521.0
2022-02-22 15:20:00,644.03,645.36,643.2,643.45,7332.0,618.7654,620.0432,617.9679,618.2081,7332.0
2022-02-22 15:25:00,644.34,645.94,643.84,644.92,3696.0,619.0632,620.6005,618.5828,619.6205,3696.0
2022-02-22 15:30:00,643.51,644.51,642.72,643.8,6802.0,618.2658,619.2266,617.5068,618.5444,6802.0
2022-02-22 15:35:00,644.46,645.09,642.91,643.4,4357.0,619.1785,619.7838,617.6893,618.1601,4357.0
2022-02-22 15:40:00,644.44,644.46,642.5,643.08,9449.0,619.1593,619.1785,617.2954,617.8527,9449.0
2022-02-22 15:45:00,642.73,642.87,641.46,641.7,15717.0,617.5164,617.6509,616.2962,616.5268,15717.0
2022-02-22 15:50:00,640.0,641.47,638.13,638.5,15354.0,614.8935,616.3058,613.0968,613.4523,15354.0
2022-02-22 15:55:00,638.93,641.38,638.72,639.91,32756.0,613.8655,616.2193,613.6637,614.807,32756.0
2022-02-23 09:30:00,651.08,653.75,649.8,653.45,22483.0,625.5388,628.1041,624.309,627.8158,22483.0
2022-02-23 09:35:00,653.1,653.5,650.7,653.24,5152.0,627.4796,627.8639,625.1737,627.6141,5152.0
2022-02-23 09:40:00,653.27,654.45,650.25,650.25,4707.0,627.6429,628.7766,624.7414,624.7414,4707.0
2022-02-23 09:45:00,651.4,652.66,650.26,651.3,3611.0,625.8463,627.0568,624.751,625.7502,3611.0
2022-02-23 09:50:00,650.55,650.75,646.22,646.22,3783.0,625.0296,625.2218,620.8695,620.8695,3783.0
2022-02-23 09:55:00,647.56,648.9,647.02,647.09,3531.0,622.1569,623.4443,621.6381,621.7053,3531.0
2022-02-23 10:00:00,646.55,646.67,644.1,645.82,4769.0,621.1865,621.3018,618.8326,620.4852,4769.0
2022-02-23 10:05:00,646.05,646.1,642.45,642.9,1541.0,620.7061,620.7542,617.2474,617.6797,1541.0
2022-02-23 10:10:00,643.89,646.2,643.03,645.58,6893.0,618.6309,620.8503,617.8046,620.2546,6893.0
2022-02-23 10:15:00,645.27,645.27,642.13,642.13,7314.0,619.9567,619.9567,616.9399,616.9399,7314.0
2022-02-23 10:20:00,643.79,645.13,642.72,642.72,3262.0,618.5348,619.8222,617.5068,617.5068,3262.0
2022-02-23 10:25:00,643.35,643.35,640.35,641.55,2339.0,618.1121,618.1121,615.2297,616.3827,2339.0
2022-02-23 10:30:00,640.99,642.63,640.39,642.01,11491.0,615.8446,617.4203,615.2682,616.8246,11491.0
2022-02-23 10:35:00,642.42,644.0,642.0,642.0,3577.0,617.2185,618.7366,616.815,616.815,3577.0
2022-02-23 10:40:00,642.77,642.77,640.6,641.25,2289.0,617.5548,617.5548,615.4699,616.0944,2289.0
2022-02-23 10:45:00,641.8,642.39,640.0,640.0,2560.0,616.6229,617.1897,614.8935,614.8935,2560.0
2022-02-23 10:50:00,639.75,641.55,639.75,640.51,2096.0,614.6533,616.3827,614.6533,615.3835,2096.0
2022-02-23 10:55:00,641.38,642.18,639.6,641.53,5710.0,616.2193,616.988,614.5092,616.3635,5710.0
2022-02-23 11:00:00,639.75,641.4,639.32,639.89,1250.0,614.6533,616.2386,614.2402,614.7878,1250.0
2022-02-23 11:05:00,639.75,640.05,637.1,637.83,4534.0,614.6533,614.9415,612.1072,612.8086,4534.0
2022-02-23 11:10:00,637.72,638.25,637.28,638.04,3206.0,612.7029,613.2121,612.2802,613.0104,3206.0
2022-02-23 11:15:00,637.4,638.01,636.75,638.0,3819.0,612.3955,612.9815,611.771,612.9719,3819.0
2022-02-23 11:20:00,637.84,638.1,636.0,636.99,5273.0,612.8182,613.068,611.0504,612.0016,5273.0
2022-02-23 11:25:00,637.52,637.88,637.05,637.13,2838.0,612.5108,612.8566,612.0592,612.1361,2838.0
2022-02-23 11:30:00,636.61,640.42,636.56,638.78,13910.0,611.6365,615.297,611.5884,613.7213,13910.0
2022-02-23 11:35:00,638.4,641.27,638.4,641.05,1866.0,613.3562,616.1137,613.3562,615.9023,1866.0
2022-02-23 11:40:00,641.06,641.06,638.46,639.4,1742.0,615.9119,615.9119,613.4139,614.317,1742.0
2022-02-23 11:45:00,638.39,639.86,638.21,639.33,2224.0,613.3466,614.759,613.1737,614.2498,2224.0
2022-02-23 11:50:00,640.24,642.19,639.52,642.12,4509.0,615.1241,616.9976,614.4323,616.9303,4509.0
2022-02-23 11:55:00,642.0,643.64,641.09,642.43,5025.0,616.815,618.3907,615.9407,617.2282,5025.0
2022-02-23 12:00:00,642.35,642.5,641.01,641.76,1400.0,617.1513,617.2954,615.8639,616.5844,1400.0
2022-02-23 12:05:00,641.96,641.96,640.97,641.12,3250.0,616.7766,616.7766,615.8254,615.9695,3250.0
2022-02-23 12:10:00,641.56,642.08,641.13,641.34,2941.0,616.3923,616.8919,615.9792,616.1809,2941.0
2022-02-23 12:15:00,641.86,644.86,641.86,644.86,2773.0,616.6805,619.5628,616.6805,619.5628,2773.0
2022-02-23 12:20:00,644.8,645.83,644.0,645.5,3420.0,619.5052,620.4948,618.7366,620.1777,3420.0
2022-02-23 12:25:00,645.5,647.31,645.36,646.6,3812.0,620.1777,621.9167,620.0432,621.2346,3812.0
2022-02-23 12:30:00,646.4,646.4,645.23,645.36,1900.0,621.0424,621.0424,619.9183,620.0432,1900.0
2022-02-23 12:35:00,644.95,645.32,644.43,644.47,1500.0,619.6493,620.0048,619.1497,619.1881,1500.0
2022-02-23 12:40:00,645.18,646.05,644.6,645.6,3737.0,619.8703,620.7061,619.313,620.2738,3737.0
2022-02-23 12:45:00,645.93,646.88,645.58,646.85,5648.0,620.5909,621.5036,620.2546,621.4748,5648.0
2022-02-23 12:50:00,645.81,645.81,644.22,644.26,1300.0,620.4756,620.4756,618.9479,618.9864,1300.0
2022-02-23 12:55:00,643.65,643.65,643.02,643.54,643.0,618.4003,618.4003,617.795,618.2946,643.0
2022-02-23 13:00:00,643.09,644.3,643.09,643.92,4915.0,617.8623,619.0248,617.8623,618.6597,4915.0
2022-02-23 13:05:00,644.3,644.3,643.1,643.85,3600.0,619.0248,619.0248,617.8719,618.5924,3600.0
2022-02-23 13:10:00,643.66,644.53,641.08,641.54,18310.0,618.4099,619.2458,615.9311,616.3731,18310.0
2022-02-23 13:15:00,640.95,642.65,640.48,641.96,7600.0,615.8062,617.4395,615.3546,616.7766,7600.0
2022-02-23 13:20:00,641.77,643.32,641.48,642.36,3321.0,616.594,618.0832,616.3154,617.1609,3321.0
2022-02-23 13:25:00,642.41,642.92,640.69,640.77,7100.0,617.2089,617.6989,615.5564,615.6333,7100.0
2022-02-23 13:30:00,640.99,641.34,639.74,639.74,12100.0,615.8446,616.1809,614.6437,614.6437,12100.0
2022-02-23 13:35:00,639.95,642.52,639.9,642.4,4079.0,614.8454,617.3146,614.7974,617.1993,4079.0
2022-02-23 13:40:00,641.85,643.11,641.77,642.81,4714.0,616.6709,617.8815,616.594,617.5932,4714.0
2022-02-23 13:45:00,642.1,643.9,641.34,643.5,800.0,616.9111,618.6405,616.1809,618.2562,800.0
2022-02-23 13:50:00,643.75,643.76,640.81,642.85,13093.0,618.4964,618.506,615.6717,617.6317,13093.0
2022-02-23 13:55:00,641.64,642.78,641.42,642.06,4664.0,616.4691,617.5644,616.2578,616.8727,4664.0
2022-02-23 14:00:00,641.66,642.48,640.83,640.83,14500.0,616.4884,617.2762,615.6909,615.6909,14500.0
2022-02-23 14:05:00,640.93,642.0,640.74,640.95,1505.0,615.787,616.815,615.6044,615.8062,1505.0
2022-02-23 14:10:00,641.46,642.0,640.64,641.03,7334.0,616.2962,616.815,615.5084,615.8831,7334.0
2022-02-23 14:15:00,640.76,641.95,640.36,641.95,5037.0,615.6237,616.767,615.2394,616.767,5037.0
2022-02-23 14:20:00,641.74,642.21,639.71,640.02,19784.0,616.5652,617.0168,614.6149,614.9127,19784.0
2022-02-23 14:25:00,640.29,640.34,638.0,638.21,5252.0,615.1721,615.2201,612.9719,613.1737,5252.0
2022-02-23 14:30:00,638.84,639.88,637.85,638.91,12098.0,613.779,614.7782,612.8278,613.8462,12098.0
2022-02-23 14:35:00,639.0,639.68,638.38,638.95,7850.0,613.9327,614.586,613.337,613.8847,7850.0
2022-02-23 14:40:00,638.98,639.58,636.85,637.05,32739.0,613.9135,614.49,611.867,612.0592,32739.0
2022-02-23 14:45:00,636.83,638.18,636.75,638.15,3038.0,611.8478,613.1449,611.771,613.1161,3038.0
2022-02-23 14:50:00,637.08,637.79,636.82,637.35,11736.0,612.088,612.7702,611.8382,612.3474,11736.0
2022-02-23 14:55:00,637.58,638.06,637.17,637.45,4722.0,612.5684,613.0296,612.1745,612.4435,4722.0
2022-02-23 15:00:00,637.3,637.54,635.76,635.94,13571.0,612.2994,612.53,610.8198,610.9927,13571.0
2022-02-23 15:05:00,636.08,636.54,634.01,634.96,4859.0,611.1273,611.5692,609.1385,610.0512,4859.0
2022-02-23 15:10:00,634.96,635.29,634.03,634.57,14879.0,610.0512,610.3682,609.1577,609.6765,14879.0
2022-02-23 15:15:00,634.98,635.73,634.51,634.88,10946.0,610.0704,610.791,609.6188,609.9743,10946.0
2022-02-23 15:20:00,635.09,635.09,633.02,633.79,9804.0,610.1761,610.1761,608.1873,608.9271,9804.0
2022-02-23 15:25:00,634.58,635.8,634.48,635.38,3153.0,609.6861,610.8582,609.59,610.4547,3153.0
2022-02-23 15:30:00,635.03,635.61,633.4,634.27,7067.0,610.1184,610.6757,608.5524,609.3883,7067.0
2022-02-23 15:35:00,633.71,634.31,633.09,633.43,14439.0,608.8502,609.4267,608.2546,608.5812,14439.0
2022-02-23 15:40:00,633.41,634.24,633.3,634.05,9056.0,608.562,609.3594,608.4563,609.1769,9056.0
2022-02-23 15:45:00,633.58,634.07,632.15,632.17,6895.0,608.7253,609.1961,607.3514,607.3706,6895.0
2022-02-23 15:50:00,631.49,632.95,631.01,631.98,11879.0,606.7173,608.12,606.2561,607.1881,11879.0
2022-02-23 15:55:00,632.47,633.16,631.55,631.75,44562.0,607.6589,608.3218,606.775,606.9671,44562.0
2022-02-24 09:30:00,600.04,607.05,599.67,605.62,61718.0,576.5011,583.2361,576.1456,581.8622,61718.0
2022-02-24 09:35:00,606.1,614.03,604.2,614.03,16554.0,582.3233,589.9423,580.4979,589.9423,16554.0
2022-02-24 09:40:00,613.51,613.51,606.35,608.17,16931.0,589.4427,589.4427,582.5635,584.3121,16931.0
2022-02-24 09:45:00,607.72,610.95,607.34,610.95,7181.0,583.8798,586.9831,583.5147,586.9831,7181.0
2022-02-24 09:50:00,611.25,612.98,608.28,608.86,9452.0,587.2713,588.9334,584.4178,584.9751,9452.0
2022-02-24 09:55:00,608.02,609.36,607.21,608.25,31117.0,584.168,585.4555,583.3898,584.389,31117.0
2022-02-24 10:00:00,607.5,607.78,604.59,605.56,7322.0,583.6684,583.9374,580.8726,581.8045,7322.0
2022-02-24 10:05:00,605.7,609.3,604.31,609.3,12724.0,581.939,585.3978,580.6036,585.3978,12724.0
2022-02-24 10:10:00,608.91,613.26,607.8,613.15,19869.0,585.0231,589.2025,583.9567,589.0968,19869.0
2022-02-24 10:15:00,612.75,614.35,610.9,614.2,32296.0,588.7125,590.2497,586.935,590.1056,32296.0
2022-02-24 10:20:00,615.71,619.73,614.32,615.88,9302.0,591.5563,595.4186,590.2209,591.7197,9302.0
2022-02-24 10:25:00,616.37,617.09,614.43,614.5,5719.0,592.1905,592.8822,590.3266,590.3938,5719.0
2022-02-24 10:30:00,613.75,616.48,610.95,616.2,3832.0,589.6732,592.2961,586.9831,592.0271,3832.0
2022-02-24 10:35:00,615.02,615.02,611.14,611.92,5877.0,590.8934,590.8934,587.1656,587.915,5877.0
2022-02-24 10:40:00,611.3,611.3,609.34,610.24,6581.0,587.3193,587.3193,585.4362,586.3009,6581.0
2022-02-24 10:45:00,610.35,616.63,610.35,616.3,2249.0,586.4066,592.4403,586.4066,592.1232,2249.0
2022-02-24 10:50:00,615.91,618.6,613.83,618.6,9523.0,591.7485,594.333,589.7501,594.333,9523.0
2022-02-24 10:55:00,618.69,619.44,616.8,616.93,9422.0,594.4194,595.14,592.6036,592.7285,9422.0
2022-02-24 11:00:00,616.76,618.71,615.3,618.14,6754.0,592.5652,594.4387,591.1624,593.891,6754.0
2022-02-24 11:05:00,617.57,623.25,617.4,623.25,5558.0,593.3434,598.8006,593.1801,598.8006,5558.0
2022-02-24 11:10:00,622.93,625.95,621.45,625.53,6895.0,598.4931,601.3946,597.0712,600.9911,6895.0
2022-02-24 11:15:00,625.95,626.55,622.8,624.45,8079.0,601.3946,601.9711,598.3682,599.9535,8079.0
2022-02-24 11:20:00,624.4,625.43,623.4,623.4,2924.0,599.9055,600.895,598.9447,598.9447,2924.0
2022-02-24 11:25:00,622.8,626.19,622.8,625.52,9539.0,598.3682,601.6252,598.3682,600.9815,9539.0
2022-02-24 11:30:00,625.68,625.91,621.91,621.92,31774.0,601.1352,601.3562,597.5131,597.5227,31774.0
2022-02-24 11:35:00,622.38,623.4,621.6,623.4,29482.0,597.9647,598.9447,597.2153,598.9447,29482.0
2022-02-24 11:40:00,623.38,623.89,619.48,619.49,3225.0,598.9255,599.4155,595.1785,595.1881,3225.0
2022-02-24 11:45:00,619.78,620.82,618.4,620.82,1820.0,595.4667,596.4659,594.1408,596.4659,1820.0
2022-02-24 11:50:00,621.95,623.74,620.5,623.74,2461.0,597.5516,599.2713,596.1584,599.2713,2461.0
2022-02-24 11:55:00,622.97,625.0,622.8,624.47,2891.0,598.5315,600.4819,598.3682,599.9727,2891.0
2022-02-24 12:00:00,625.25,625.74,624.36,624.36,1427.0,600.7221,601.1929,599.867,599.867,1427.0
2022-02-24 12:05:00,625.24,625.24,622.57,622.58,1901.0,600.7125,600.7125,598.1472,598.1568,1901.0
2022-02-24 12:10:00,621.78,622.11,619.8,619.92,1929.0,597.3882,597.7053,595.4859,595.6012,1929.0
2022-02-24 12:15:00,619.37,622.1,619.2,620.5,3196.0,595.0728,597.6957,594.9094,596.1584,3196.0
2022-02-24 12:20:00,620.56,620.81,618.77,618.77,751.0,596.2161,596.4563,594.4963,594.4963,751.0
2022-02-24 12:25:00,618.74,621.05,618.73,620.87,1309.0,594.4675,596.6869,594.4579,596.5139,1309.0
2022-02-24 12:30:00,621.37,622.68,620.32,621.0,2179.0,596.9943,598.2529,595.9855,596.6388,2179.0
2022-02-24 12:35:00,621.75,624.14,621.74,623.9,6102.0,597.3594,599.6556,597.3498,599.4251,6102.0
2022-02-24 12:40:00,624.75,624.85,623.87,624.15,1249.0,600.2417,600.3378,599.3962,599.6653,1249.0
2022-02-24 12:45:00,624.25,624.25,622.32,622.32,719.0,599.7613,599.7613,597.907,597.907,719.0
2022-02-24 12:50:00,622.81,622.81,620.92,622.35,1656.0,598.3778,598.3778,596.562,597.9359,1656.0
2022-02-24 12:55:00,621.67,623.51,620.09,620.09,3340.0,597.2825,599.0504,595.7645,595.7645,3340.0
2022-02-24 13:00:00,620.31,621.46,620.03,621.04,3797.0,595.9759,597.0808,595.7069,596.6773,3797.0
2022-02-24 13:05:00,621.25,623.66,620.99,622.96,3802.0,596.879,599.1945,596.6292,598.5219,3802.0
2022-02-24 13:10:00,622.88,624.31,622.37,623.58,2503.0,598.4451,599.819,597.9551,599.1176,2503.0
2022-02-24 13:15:00,623.58,624.54,622.87,624.54,2084.0,599.1176,600.04,598.4355,600.04,2084.0
2022-02-24 13:20:00,624.23,624.41,622.45,622.46,2243.0,599.7421,599.9151,598.0319,598.0416,2243.0
2022-02-24 13:25:00,622.4,622.88,621.14,621.14,2128.0,597.9839,598.4451,596.7733,596.7733,2128.0
2022-02-24 13:30:00,622.71,623.5,622.71,623.49,1000.0,598.2817,599.0408,598.2817,599.0311,1000.0
2022-02-24 13:35:00,623.71,627.41,623.57,626.8,3100.0,599.2425,602.7974,599.108,602.2113,3100.0
2022-02-24 13:40:00,627.74,627.83,626.59,626.98,5436.0,603.1144,603.2009,602.0095,602.3842,5436.0
2022-02-24 13:45:00,626.97,631.72,625.62,631.72,7359.0,602.3746,606.9383,601.0776,606.9383,7359.0
2022-02-24 13:50:00,631.8,632.98,630.69,631.85,4782.0,607.0152,608.1489,605.9487,607.0632,4782.0
2022-02-24 13:55:00,631.14,631.17,628.94,629.61,3501.0,606.381,606.4099,604.2674,604.9111,3501.0
2022-02-24 14:00:00,628.51,628.92,627.38,628.62,2900.0,603.8542,604.2481,602.7685,603.9599,2900.0
2022-02-24 14:05:00,629.87,631.51,628.0,628.0,3057.0,605.1609,606.7365,603.3642,603.3642,3057.0
2022-02-24 14:10:00,628.47,633.12,628.42,633.12,2695.0,603.8158,608.2834,603.7677,608.2834,2695.0
2022-02-24 14:15:00,633.38,634.94,632.42,634.94,800.0,608.5332,610.032,607.6108,610.032,800.0
2022-02-24 14:20:00,635.36,635.55,633.88,635.2,3604.0,610.4355,610.618,609.0136,610.2818,3604.0
2022-02-24 14:25:00,635.6,636.14,634.18,635.41,2887.0,610.6661,611.1849,609.3018,610.4835,2887.0
2022-02-24 14:30:00,636.16,640.34,636.16,640.33,4839.0,611.2041,615.2201,611.2041,615.2105,4839.0
2022-02-24 14:35:00,640.31,644.81,639.54,643.72,11943.0,615.1913,619.5148,614.4515,618.4675,11943.0
2022-02-24 14:40:00,644.75,644.95,640.76,641.47,9538.0,619.4571,619.6493,615.6237,616.3058,9538.0
2022-02-24 14:45:00,641.76,642.83,639.88,641.13,5712.0,616.5844,617.6125,614.7782,615.9792,5712.0
2022-02-24 14:50:00,641.9,644.68,641.03,644.68,4830.0,616.7189,619.3899,615.8831,619.3899,4830.0
2022-02-24 14:55:00,644.61,644.61,642.08,643.88,27931.0,619.3226,619.3226,616.8919,618.6213,27931.0
2022-02-24 15:00:00,643.86,647.58,643.33,647.58,11306.0,618.6021,622.1761,618.0928,622.1761,11306.0
2022-02-24 15:05:00,646.9,649.33,646.69,648.23,20468.0,621.5228,623.8575,621.321,622.8006,20468.0
2022-02-24 15:10:00,647.62,649.2,647.17,648.83,18885.0,622.2146,623.7326,621.7822,623.3771,18885.0
2022-02-24 15:15:00,648.84,650.77,648.33,650.77,37839.0,623.3867,625.241,622.8967,625.241,37839.0
2022-02-24 15:20:00,650.59,651.28,649.0,650.5,21438.0,625.068,625.731,623.5404,624.9816,21438.0
2022-02-24 15:25:00,650.74,651.91,649.16,649.5,26150.0,625.2122,626.3363,623.6941,624.0208,26150.0
2022-02-24 15:30:00,649.62,655.43,649.45,654.94,16462.0,624.1361,629.7182,623.9728,629.2474,16462.0
2022-02-24 15:35:00,654.97,655.79,654.33,654.95,15670.0,629.2762,630.0641,628.6613,629.257,15670.0
2022-02-24 15:40:00,655.0,655.34,653.88,654.77,16560.0,629.305,629.6317,628.229,629.0841,16560.0
2022-02-24 15:45:00,654.42,655.56,653.82,654.44,34601.0,628.7478,629.8431,628.1713,628.767,34601.0
2022-02-24 15:50:00,654.65,658.58,654.64,658.5,48603.0,628.9688,632.7446,628.9592,632.6677,48603.0
2022-02-24 15:55:00,658.51,658.86,655.96,656.84,74297.0,632.6774,633.0136,630.2274,631.0729,74297.0
2022-02-25 09:30:00,657.3,661.67,655.25,661.63,34386.0,631.5148,635.7134,629.5452,635.675,34386.0
2022-02-25 09:35:00,661.5,662.9,657.45,657.45,8138.0,635.5501,636.8951,631.6589,631.6589,8138.0
2022-02-25 09:40:00,657.16,659.06,655.24,655.57,9235.0,631.3803,633.2058,629.5356,629.8527,9235.0
2022-02-25 09:45:00,655.95,659.28,655.87,659.28,6146.0,630.2178,633.4171,630.1409,633.4171,6146.0
2022-02-25 09:50:00,659.4,660.15,655.95,656.81,6652.0,633.5324,634.253,630.2178,631.044,6652.0
2022-02-25 09:55:00,657.99,658.01,651.4,652.29,4812.0,632.1778,632.197,625.8463,626.7014,4812.0
2022-02-25 10:00:00,651.9,652.66,650.0,650.0,10839.0,626.3267,627.0568,624.5012,624.5012,10839.0
2022-02-25 10:05:00,650.05,652.65,650.05,651.32,10739.0,624.5492,627.0472,624.5492,625.7694,10739.0
2022-02-25 10:10:00,651.3,653.24,651.0,651.76,3872.0,625.7502,627.6141,625.462,626.1921,3872.0
2022-02-25 10:15:00,651.6,652.89,650.44,652.63,9215.0,626.0384,627.2778,624.9239,627.028,9215.0
2022-02-25 10:20:00,652.46,655.2,652.45,655.2,3322.0,626.8647,629.4972,626.8551,629.4972,3322.0
2022-02-25 10:25:00,655.35,655.96,653.47,655.5,13437.0,629.6413,630.2274,627.8351,629.7854,13437.0
2022-02-25 10:30:00,655.65,656.8,655.21,656.39,2100.0,629.9295,631.0344,629.5068,630.6405,2100.0
2022-02-25 10:35:00,656.26,656.26,653.46,654.04,4333.0,630.5156,630.5156,627.8255,628.3827,4333.0
2022-02-25 10:40:00,654.3,657.9,654.0,657.9,6981.0,628.6325,632.0913,628.3443,632.0913,6981.0
2022-02-25 10:45:00,657.79,660.73,657.79,660.27,8037.0,631.9856,634.8103,631.9856,634.3683,8037.0
2022-02-25 10:50:00,659.48,660.23,658.57,659.7,3704.0,633.6093,634.3299,632.735,633.8207,3704.0
2022-02-25 10:55:00,658.82,660.79,658.81,658.94,12029.0,632.9752,634.8679,632.9656,633.0905,12029.0
2022-02-25 11:00:00,658.8,659.32,656.55,658.8,5171.0,632.956,633.4556,630.7942,632.956,5171.0
2022-02-25 11:05:00,658.02,658.41,656.3,658.25,1798.0,632.2066,632.5813,630.554,632.4276,1798.0
2022-02-25 11:10:00,657.74,659.25,657.3,659.14,1825.0,631.9376,633.3883,631.5148,633.2826,1825.0
2022-02-25 11:15:00,658.5,661.2,658.25,660.78,6137.0,632.6677,635.2618,632.4276,634.8583,6137.0
2022-02-25 11:20:00,661.17,661.17,659.75,660.45,2015.0,635.233,635.233,633.8687,634.5412,2015.0
2022-02-25 11:25:00,660.82,661.03,659.86,660.3,2189.0,634.8967,635.0985,633.9744,634.3971,2189.0
2022-02-25 11:30:00,659.6,662.64,659.12,662.64,24212.0,633.7246,636.6453,633.2634,636.6453,24212.0
2022-02-25 11:35:00,662.75,662.79,659.14,659.53,3548.0,636.751,636.7895,633.2826,633.6573,3548.0
2022-02-25 11:40:00,660.34,661.06,660.34,660.51,1304.0,634.4356,635.1273,634.4356,634.5989,1304.0
2022-02-25 11:45:00,660.86,661.88,660.7,661.88,1722.0,634.9352,635.9151,634.7814,635.9151,1722.0
2022-02-25 11:50:00,662.03,663.0,661.6,662.79,1957.0,636.0593,636.9912,635.6461,636.7895,1957.0
2022-02-25 11:55:00,662.67,663.71,662.4,663.12,800.0,636.6742,637.6734,636.4148,637.1065,800.0
2022-02-25 12:00:00,663.08,663.79,662.6,662.6,2145.0,637.0681,637.7502,636.6069,636.6069,2145.0
2022-02-25 12:05:00,662.75,662.75,660.88,660.89,960.0,636.751,636.751,634.9544,634.964,960.0
2022-02-25 12:10:00,661.84,661.84,659.66,660.3,769.0,635.8767,635.8767,633.7822,634.3971,769.0
2022-02-25 12:15:00,659.77,662.2,659.76,662.18,1178.0,633.8879,636.2226,633.8783,636.2034,1178.0
2022-02-25 12:20:00,661.95,662.58,661.67,661.94,1000.0,635.9824,636.5877,635.7134,635.9728,1000.0
2022-02-25 12:25:00,661.58,663.06,661.57,662.85,1667.0,635.6269,637.0489,635.6173,636.8471,1667.0
2022-02-25 12:30:00,663.31,663.67,662.82,663.15,1650.0,637.2891,637.6349,636.8183,637.1353,1650.0
2022-02-25 12:35:00,663.41,664.02,662.95,662.95,3687.0,637.3851,637.9712,636.9432,636.9432,3687.0
2022-02-25 12:40:00,663.85,663.85,662.1,663.45,1054.0,637.8079,637.8079,636.1265,637.4236,1054.0
2022-02-25 12:45:00,662.78,662.78,660.92,660.92,1000.0,636.7798,636.7798,634.9928,634.9928,1000.0
2022-02-25 12:50:00,660.0,660.61,659.58,660.0,2900.0,634.1089,634.695,633.7054,634.1089,2900.0
2022-02-25 12:55:00,659.5,660.96,659.35,660.53,8805.0,633.6285,635.0312,633.4844,634.6181,8805.0
2022-02-25 13:00:00,661.5,661.5,660.44,660.44,718.0,635.5501,635.5501,634.5316,634.5316,718.0
2022-02-25 13:05:00,661.12,661.13,659.25,660.0,3411.0,635.185,635.1946,633.3883,634.1089,3411.0
2022-02-25 13:10:00,659.23,659.57,658.13,659.57,2525.0,633.3691,633.6958,632.3123,633.6958,2525.0
2022-02-25 13:15:00,658.66,660.79,658.13,660.79,5889.0,632.8215,634.8679,632.3123,634.8679,5889.0
2022-02-25 13:20:00,660.7,661.6,660.05,661.6,800.0,634.7814,635.6461,634.1569,635.6461,800.0
2022-02-25 13:25:00,662.14,662.14,660.44,661.66,1154.0,636.165,636.165,634.5316,635.7038,1154.0
2022-02-25 13:30:00,661.66,662.65,661.22,662.64,1416.0,635.7038,636.6549,635.281,636.6453,1416.0
2022-02-25 13:35:00,663.13,663.13,659.76,661.1,2572.0,637.1161,637.1161,633.8783,635.1657,2572.0
2022-02-25 13:40:00,662.52,663.03,661.78,662.58,1795.0,636.53,637.02,635.8191,636.5877,1795.0
2022-02-25 13:45:00,661.83,662.48,661.07,661.08,1450.0,635.8671,636.4916,635.1369,635.1465,1450.0
2022-02-25 13:50:00,661.34,662.49,660.95,661.14,1518.0,635.3963,636.5012,635.0216,635.2042,1518.0
2022-02-25 13:55:00,659.77,660.8,659.32,660.8,4813.0,633.8879,634.8775,633.4556,634.8775,4813.0
2022-02-25 14:00:00,661.18,661.75,659.9,661.75,2771.0,635.2426,635.7902,634.0128,635.7902,2771.0
2022-02-25 14:05:00,661.45,661.45,660.0,660.0,2239.0,635.502,635.502,634.1089,634.1089,2239.0
2022-02-25 14:10:00,659.73,659.73,657.84,658.34,2799.0,633.8495,633.8495,632.0336,632.514,2799.0
2022-02-25 14:15:00,659.14,659.69,659.1,659.69,501.0,633.2826,633.8111,633.2442,633.8111,501.0
2022-02-25 14:20:00,660.49,662.04,660.14,662.04,1051.0,634.5797,636.0689,634.2434,636.0689,1051.0
2022-02-25 14:25:00,661.81,662.5,661.8,662.16,1764.0,635.8479,636.5108,635.8383,636.1842,1764.0
2022-02-25 14:30:00,662.0,663.09,661.06,661.1,1896.0,636.0304,637.0777,635.1273,635.1657,1896.0
2022-02-25 14:35:00,660.17,661.32,659.97,661.32,845.0,634.2722,635.3771,634.0801,635.3771,845.0
2022-02-25 14:40:00,661.3,661.49,661.09,661.09,400.0,635.3579,635.5404,635.1561,635.1561,400.0
2022-02-25 14:45:00,660.88,660.88,660.21,660.77,581.0,634.9544,634.9544,634.3107,634.8487,581.0
2022-02-25 14:50:00,660.09,660.44,659.0,660.36,11824.0,634.1954,634.5316,633.1481,634.4548,11824.0
2022-02-25 14:55:00,661.2,662.52,660.91,661.77,953.0,635.2618,636.53,634.9832,635.8095,953.0
2022-02-25 15:00:00,661.58,661.98,659.85,660.2,1828.0,635.6269,636.0112,633.9648,634.3011,1828.0
2022-02-25 15:05:00,660.0,660.49,659.43,660.0,3954.0,634.1089,634.5797,633.5613,634.1089,3954.0
2022-02-25 15:10:00,660.67,661.72,660.67,661.72,300.0,634.7526,635.7614,634.7526,635.7614,300.0
2022-02-25 15:15:00,662.16,662.6,661.1,662.03,1800.0,636.1842,636.6069,635.1657,636.0593,1800.0
2022-02-25 15:20:00,662.88,663.57,661.54,663.36,2685.0,636.8759,637.5389,635.5885,637.3371,2685.0
2022-02-25 15:25:00,663.12,663.15,662.06,662.06,4106.0,637.1065,637.1353,636.0881,636.0881,4106.0
2022-02-25 15:30:00,662.95,664.31,662.95,663.67,2420.0,636.9432,638.2498,636.9432,637.6349,2420.0
2022-02-25 15:35:00,663.05,664.04,662.74,664.04,2000.0,637.0393,637.9904,636.7414,637.9904,2000.0
2022-02-25 15:40:00,663.92,665.0,662.4,663.99,13694.0,637.8751,638.9128,636.4148,637.9424,13694.0
2022-02-25 15:45:00,664.22,665.05,662.85,663.51,7475.0,638.1634,638.9608,636.8471,637.4812,7475.0
2022-02-25 15:50:00,663.75,665.49,663.75,664.77,13157.0,637.7118,639.3835,637.7118,638.6918,13157.0
2022-02-25 15:55:00,665.13,667.14,665.13,667.14,29576.0,639.0377,640.9688,639.0377,640.9688,29576.0
2022-02-28 09:30:00,647.65,654.9,647.65,654.9,44180.0,622.2434,629.209,622.2434,629.209,44180.0
2022-02-28 09:35:00,655.65,657.02,651.95,651.95,39849.0,629.9295,631.2458,626.3747,626.3747,39849.0
2022-02-28 09:40:00,651.06,652.36,648.17,649.05,12071.0,625.5196,626.7686,622.743,623.5885,12071.0
2022-02-28 09:45:00,649.2,652.51,649.11,651.71,14601.0,623.7326,626.9127,623.6461,626.1441,14601.0
2022-02-28 09:50:00,650.7,654.92,650.54,653.83,4236.0,625.1737,629.2282,625.02,628.1809,4236.0
2022-02-28 09:55:00,653.78,656.27,653.25,656.25,5895.0,628.1329,630.5252,627.6237,630.506,5895.0
2022-02-28 10:00:00,656.2,656.7,653.28,654.14,3598.0,630.458,630.9384,627.6525,628.4788,3598.0
2022-02-28 10:05:00,655.58,655.58,652.85,652.85,5636.0,629.8623,629.8623,627.2394,627.2394,5636.0
2022-02-28 10:10:00,653.83,653.83,650.98,651.47,2990.0,628.1809,628.1809,625.4427,625.9135,2990.0
2022-02-28 10:15:00,651.33,652.11,650.74,651.63,2056.0,625.779,626.5284,625.2122,626.0672,2056.0
2022-02-28 10:20:00,652.35,655.65,652.25,655.13,2829.0,626.759,629.9295,626.6629,629.4299,2829.0
2022-02-28 10:25:00,654.36,656.15,654.15,655.05,8580.0,628.6902,630.4099,628.4884,629.3531,8580.0
2022-02-28 10:30:00,655.05,658.3,655.05,657.28,44141.0,629.3531,632.4756,629.3531,631.4956,44141.0
2022-02-28 10:35:00,657.58,661.65,657.58,660.95,4410.0,631.7838,635.6942,631.7838,635.0216,4410.0
2022-02-28 10:40:00,661.02,663.45,660.17,663.31,9794.0,635.0889,637.4236,634.2722,637.2891,9794.0
2022-02-28 10:45:00,663.94,665.33,662.35,662.35,6124.0,637.8943,639.2298,636.3667,636.3667,6124.0
2022-02-28 10:50:00,661.5,662.69,660.75,662.1,4736.0,635.5501,636.6934,634.8295,636.1265,4736.0
2022-02-28 10:55:00,662.68,665.25,662.68,664.5,3813.0,636.6838,639.1529,636.6838,638.4324,3813.0
2022-02-28 11:00:00,664.95,665.24,663.27,664.98,7777.0,638.8647,639.1433,637.2506,638.8935,7777.0
2022-02-28 11:05:00,663.91,664.45,663.53,663.53,2529.0,637.8655,638.3843,637.5004,637.5004,2529.0
2022-02-28 11:10:00,662.85,662.85,660.99,661.88,3921.0,636.8471,636.8471,635.0601,635.9151,3921.0
2022-02-28 11:15:00,661.88,665.3,661.8,664.65,8615.0,635.9151,639.201,635.8383,638.5765,8615.0
2022-02-28 11:20:00,665.57,666.62,665.45,666.0,4551.0,639.4604,640.4692,639.3451,639.8735,4551.0
2022-02-28 11:25:00,665.7,667.84,665.68,666.91,6184.0,639.5853,641.6413,639.5661,640.7478,6184.0
2022-02-28 11:30:00,666.08,672.57,666.08,672.11,53374.0,639.9504,646.1858,639.9504,645.7438,53374.0
2022-02-28 11:35:00,672.37,672.47,669.55,670.0,22025.0,645.9936,646.0897,643.2843,643.7166,22025.0
2022-02-28 11:40:00,669.75,670.41,669.2,669.2,6832.0,643.4764,644.1105,642.948,642.948,6832.0
2022-02-28 11:45:00,669.87,670.21,667.62,668.41,2402.0,643.5917,643.9184,641.43,642.189,2402.0
2022-02-28 11:50:00,668.1,668.42,667.48,668.14,3238.0,641.8911,642.1986,641.2955,641.9296,3238.0
2022-02-28 11:55:00,668.54,668.7,667.09,667.54,7371.0,642.3139,642.4676,640.9208,641.3531,7371.0
2022-02-28 12:00:00,667.49,668.26,666.6,667.3,7001.0,641.3051,642.0449,640.45,641.1225,7001.0
2022-02-28 12:05:00,667.19,667.19,664.65,664.65,1980.0,641.0168,641.0168,638.5765,638.5765,1980.0
2022-02-28 12:10:00,663.44,663.67,660.93,661.76,5831.0,637.414,637.6349,635.0024,635.7999,5831.0
2022-02-28 12:15:00,661.33,661.34,659.56,659.99,6054.0,635.3867,635.3963,633.6862,634.0993,6054.0
2022-02-28 12:20:00,660.07,660.23,658.5,658.7,6643.0,634.1762,634.3299,632.6677,632.8599,6643.0
2022-02-28 12:25:00,659.16,659.16,657.99,658.07,1174.0,633.3019,633.3019,632.1778,632.2546,1174.0
2022-02-28 12:30:00,658.51,659.04,657.35,657.36,1275.0,632.6774,633.1866,631.5629,631.5725,1275.0
2022-02-28 12:35:00,657.82,658.16,657.53,657.65,1300.0,632.0144,632.3411,631.7358,631.8511,1300.0
2022-02-28 12:40:00,656.91,657.05,655.4,656.09,4719.0,631.1401,631.2746,629.6894,630.3523,4719.0
2022-02-28 12:45:00,655.21,655.72,654.72,655.65,4910.0,629.5068,629.9968,629.036,629.9295,4910.0
2022-02-28 12:50:00,656.06,656.06,654.92,654.97,2088.0,630.3235,630.3235,629.2282,629.2762,2088.0
2022-02-28 12:55:00,655.13,656.34,655.04,655.9,2100.0,629.4299,630.5925,629.3435,630.1697,2100.0
2022-02-28 13:00:00,656.24,659.42,656.14,658.53,8136.0,630.4964,633.5517,630.4003,632.6966,8136.0
2022-02-28 13:05:00,659.16,661.14,659.16,660.89,700.0,633.3019,635.2042,633.3019,634.964,700.0
2022-02-28 13:10:00,660.47,661.98,660.47,661.28,2400.0,634.5605,636.0112,634.5605,635.3387,2400.0
2022-02-28 13:15:00,661.41,661.43,658.3,658.3,2500.0,635.4636,635.4828,632.4756,632.4756,2500.0
2022-02-28 13:20:00,657.83,658.19,657.23,657.52,1609.0,632.024,632.3699,631.4476,631.7262,1609.0
2022-02-28 13:25:00,657.71,657.88,657.42,657.44,2534.0,631.9087,632.0721,631.6301,631.6493,2534.0
2022-02-28 13:30:00,658.86,659.5,657.66,658.53,2976.0,633.0136,633.6285,631.8607,632.6966,2976.0
2022-02-28 13:35:00,658.51,659.5,658.04,659.3,2300.0,632.6774,633.6285,632.2258,633.4364,2300.0
2022-02-28 13:40:00,659.89,660.43,659.2,659.2,900.0,634.0032,634.522,633.3403,633.3403,900.0
2022-02-28 13:45:00,659.12,660.23,658.91,660.05,5320.0,633.2634,634.3299,633.0617,634.1569,5320.0
2022-02-28 13:50:00,660.77,661.69,660.77,661.67,1300.0,634.8487,635.7326,634.8487,635.7134,1300.0
2022-02-28 13:55:00,661.49,661.63,660.43,660.68,1120.0,635.5404,635.675,634.522,634.7622,1120.0
2022-02-28 14:00:00,660.42,660.42,657.35,657.35,1100.0,634.5124,634.5124,631.5629,631.5629,1100.0
2022-02-28 14:05:00,656.34,656.91,654.2,654.43,1137.0,630.5925,631.1401,628.5364,628.7574,1137.0
2022-02-28 14:10:00,654.28,656.15,654.13,656.15,1800.0,628.6133,630.4099,628.4692,630.4099,1800.0
2022-02-28 14:15:00,656.07,657.44,655.45,656.35,5009.0,630.3331,631.6493,629.7374,630.6021,5009.0
2022-02-28 14:20:00,656.41,656.41,654.31,654.32,700.0,630.6597,630.6597,628.6421,628.6517,700.0
2022-02-28 14:25:00,654.42,655.88,653.87,655.32,2356.0,628.7478,630.1505,628.2194,629.6125,2356.0
2022-02-28 14:30:00,655.28,655.93,654.63,654.92,4187.0,629.5741,630.1986,628.9496,629.2282,4187.0
2022-02-28 14:35:00,655.18,656.5,655.07,655.37,3300.0,629.478,630.7462,629.3723,629.6605,3300.0
2022-02-28 14:40:00,655.08,657.94,654.86,657.9,5069.0,629.3819,632.1297,629.1705,632.0913,5069.0
2022-02-28 14:45:00,658.19,658.41,657.6,658.41,9288.0,632.3699,632.5813,631.803,632.5813,9288.0
2022-02-28 14:50:00,658.64,658.8,657.83,657.9,5600.0,632.8023,632.956,632.024,632.0913,5600.0
2022-02-28 14:55:00,658.48,659.79,658.48,659.79,1882.0,632.6485,633.9071,632.6485,633.9071,1882.0
2022-02-28 15:00:00,658.28,658.61,657.77,657.77,5600.0,632.4564,632.7734,631.9664,631.9664,5600.0
2022-02-28 15:05:00,657.9,659.17,657.37,659.17,14584.0,632.0913,633.3115,631.5821,633.3115,14584.0
2022-02-28 15:10:00,658.45,658.76,657.52,657.89,10589.0,632.6197,632.9175,631.7262,632.0817,10589.0
2022-02-28 15:15:00,657.9,659.31,657.63,658.81,3900.0,632.0913,633.446,631.8319,632.9656,3900.0
2022-02-28 15:20:00,658.29,659.83,658.29,659.48,3218.0,632.466,633.9456,632.466,633.6093,3218.0
2022-02-28 15:25:00,659.4,661.11,659.2,660.02,5468.0,633.5324,635.1754,633.3403,634.1281,5468.0
2022-02-28 15:30:00,660.02,660.35,659.4,659.57,12413.0,634.1281,634.4452,633.5324,633.6958,12413.0
2022-02-28 15:35:00,658.85,659.43,657.85,658.32,16877.0,633.004,633.5613,632.0432,632.4948,16877.0
2022-02-28 15:40:00,658.77,661.24,658.77,661.13,14795.0,632.9272,635.3003,632.9272,635.1946,14795.0
2022-02-28 15:45:00,661.04,663.98,661.04,663.82,12081.0,635.1081,637.9328,635.1081,637.779,12081.0
2022-02-28 15:50:00,662.16,664.52,661.66,663.68,17595.0,636.1842,638.4516,635.7038,637.6445,17595.0
2022-02-28 15:55:00,664.11,666.77,663.19,666.37,24912.0,638.0577,640.6133,637.1738,640.229,24912.0
2022-03-01 09:30:00,660.21,663.15,658.95,663.15,24631.0,634.3107,637.1353,633.1001,637.1353,24631.0
2022-03-01 09:35:00,663.3,665.1,662.4,663.6,8239.0,637.2794,639.0088,636.4148,637.5677,8239.0
2022-03-01 09:40:00,663.85,663.98,657.3,657.6,5137.0,637.8079,637.9328,631.5148,631.803,5137.0
2022-03-01 09:45:00,657.9,660.79,656.46,660.47,5473.0,632.0913,634.8679,630.7078,634.5605,5473.0
2022-03-01 09:50:00,661.28,661.28,656.7,658.06,9598.0,635.3387,635.3387,630.9384,632.245,9598.0
2022-03-01 09:55:00,658.81,659.07,657.11,657.45,8274.0,632.9656,633.2154,631.3323,631.6589,8274.0
2022-03-01 10:00:00,658.34,660.0,655.76,656.25,4184.0,632.514,634.1089,630.0352,630.506,4184.0
2022-03-01 10:05:00,655.95,658.23,655.95,657.37,4496.0,630.2178,632.4083,630.2178,631.5821,4496.0
2022-03-01 10:10:00,656.86,656.86,652.62,655.81,3502.0,631.0921,631.0921,627.0184,630.0833,3502.0
2022-03-01 10:15:00,656.53,659.8,656.1,659.14,1930.0,630.775,633.9167,630.3619,633.2826,1930.0
2022-03-01 10:20:00,659.85,661.5,659.68,660.92,5005.0,633.9648,635.5501,633.8015,634.9928,5005.0
2022-03-01 10:25:00,661.68,662.25,660.3,661.07,1900.0,635.723,636.2706,634.3971,635.1369,1900.0
2022-03-01 10:30:00,661.88,662.76,659.68,660.3,2045.0,635.9151,636.7606,633.8015,634.3971,2045.0
2022-03-01 10:35:00,660.67,660.67,658.81,658.81,2487.0,634.7526,634.7526,632.9656,632.9656,2487.0
2022-03-01 10:40:00,658.35,658.35,653.55,653.69,3541.0,632.5236,632.5236,627.9119,628.0464,3541.0
2022-03-01 10:45:00,652.82,653.24,651.44,652.15,4118.0,627.2106,627.6141,625.8847,626.5668,4118.0
2022-03-01 10:50:00,652.34,652.34,650.6,650.72,4226.0,626.7494,626.7494,625.0777,625.1929,4226.0
2022-03-01 10:55:00,650.8,650.8,647.63,649.05,7272.0,625.2698,625.2698,622.2242,623.5885,7272.0
2022-03-01 11:00:00,648.5,649.9,647.55,649.0,5302.0,623.06,624.4051,622.1473,623.5404,5302.0
2022-03-01 11:05:00,649.48,649.48,647.0,647.22,9054.0,624.0016,624.0016,621.6189,621.8302,9054.0
2022-03-01 11:10:00,647.64,650.98,646.8,650.98,2577.0,622.2338,625.4427,621.4267,625.4427,2577.0
2022-03-01 11:15:00,651.4,651.4,648.52,648.52,7878.0,625.8463,625.8463,623.0792,623.0792,7878.0
2022-03-01 11:20:00,648.25,648.88,647.69,647.8,7480.0,622.8198,623.4251,622.2818,622.3875,7480.0
2022-03-01 11:25:00,647.49,647.93,644.21,644.83,11316.0,622.0897,622.5124,618.9383,619.534,11316.0
2022-03-01 11:30:00,644.87,645.92,641.01,641.53,50975.0,619.5724,620.5812,615.8639,616.3635,50975.0
2022-03-01 11:35:00,641.67,642.7,641.43,641.43,8447.0,616.498,617.4876,616.2674,616.2674,8447.0
2022-03-01 11:40:00,642.22,642.37,641.27,642.04,1150.0,617.0264,617.1705,616.1137,616.8535,1150.0
2022-03-01 11:45:00,642.37,642.37,639.27,640.31,8612.0,617.1705,617.1705,614.1921,615.1913,8612.0
2022-03-01 11:50:00,640.76,640.8,639.5,640.32,3601.0,615.6237,615.6621,614.4131,615.2009,3601.0
2022-03-01 11:55:00,639.29,639.81,638.94,639.63,1800.0,614.2113,614.7109,613.8751,614.538,1800.0
2022-03-01 12:00:00,639.14,639.63,637.83,637.9,6846.0,614.0672,614.538,612.8086,612.8759,6846.0
2022-03-01 12:05:00,638.14,638.92,636.92,637.25,9513.0,613.1064,613.8558,611.9343,612.2514,9513.0
2022-03-01 12:10:00,637.09,638.32,636.27,638.32,10488.0,612.0976,613.2794,611.3098,613.2794,10488.0
2022-03-01 12:15:00,638.05,641.67,638.05,641.49,5497.0,613.02,616.498,613.02,616.325,5497.0
2022-03-01 12:20:00,641.84,641.97,639.23,639.23,3142.0,616.6613,616.7862,614.1537,614.1537,3142.0
2022-03-01 12:25:00,639.85,640.0,639.51,639.51,430.0,614.7494,614.8935,614.4227,614.4227,430.0
2022-03-01 12:30:00,639.55,639.73,638.09,639.25,2686.0,614.4611,614.6341,613.0584,614.1729,2686.0
2022-03-01 12:35:00,638.59,638.59,637.2,638.0,2163.0,613.5388,613.5388,612.2033,612.9719,2163.0
2022-03-01 12:40:00,638.19,639.67,638.19,638.95,2908.0,613.1545,614.5764,613.1545,613.8847,2908.0
2022-03-01 12:45:00,638.63,640.27,638.36,640.26,1200.0,613.5772,615.1529,613.3178,615.1433,1200.0
2022-03-01 12:50:00,640.22,640.41,639.27,639.74,2717.0,615.1048,615.2874,614.1921,614.6437,2717.0
2022-03-01 12:55:00,639.6,639.6,638.23,639.49,2642.0,614.5092,614.5092,613.1929,614.4035,2642.0
2022-03-01 13:00:00,639.01,640.0,638.18,638.18,1841.0,613.9423,614.8935,613.1449,613.1449,1841.0
2022-03-01 13:05:00,638.38,639.03,636.69,637.59,2422.0,613.337,613.9615,611.7133,612.578,2422.0
2022-03-01 13:10:00,637.93,637.93,636.05,636.06,2924.0,612.9047,612.9047,611.0984,611.108,2924.0
2022-03-01 13:15:00,635.61,635.87,635.3,635.87,900.0,610.6757,610.9255,610.3779,610.9255,900.0
2022-03-01 13:20:00,635.87,636.61,635.6,635.6,2961.0,610.9255,611.6365,610.6661,610.6661,2961.0
2022-03-01 13:25:00,635.12,635.34,633.39,633.89,5236.0,610.2049,610.4163,608.5428,609.0232,5236.0
2022-03-01 13:30:00,634.07,634.95,633.41,634.95,1122.0,609.1961,610.0416,608.562,610.0416,1122.0
2022-03-01 13:35:00,633.98,635.86,633.61,635.11,2966.0,609.1096,610.9159,608.7542,610.1953,2966.0
2022-03-01 13:40:00,635.41,635.41,633.81,634.65,1500.0,610.4835,610.4835,608.9463,609.7534,1500.0
2022-03-01 13:45:00,635.38,635.86,633.63,633.63,1470.0,610.4547,610.9159,608.7734,608.7734,1470.0
2022-03-01 13:50:00,634.48,634.97,633.82,634.7,1365.0,609.59,610.0608,608.9559,609.8014,1365.0
2022-03-01 13:55:00,635.17,635.78,634.13,635.06,2943.0,610.253,610.839,609.2538,610.1473,2943.0
2022-03-01 14:00:00,635.56,635.56,633.92,635.08,3046.0,610.6277,610.6277,609.052,610.1665,3046.0
2022-03-01 14:05:00,634.8,635.68,634.27,635.18,8852.0,609.8975,610.7429,609.3883,610.2626,8852.0
2022-03-01 14:10:00,634.63,634.75,633.19,633.19,3734.0,609.7341,609.8494,608.3506,608.3506,3734.0
2022-03-01 14:15:00,633.41,634.82,632.44,634.47,2300.0,608.562,609.9167,607.63,609.5804,2300.0
2022-03-01 14:20:00,634.83,635.71,633.37,635.71,3155.0,609.9263,610.7718,608.5236,610.7718,3155.0
2022-03-01 14:25:00,635.72,636.35,634.52,635.69,6007.0,610.7814,611.3867,609.6285,610.7526,6007.0
2022-03-01 14:30:00,635.84,635.84,634.42,634.85,2387.0,610.8967,610.8967,609.5324,609.9455,2387.0
2022-03-01 14:35:00,635.31,637.42,635.15,637.41,2729.0,610.3875,612.4147,610.2337,612.4051,2729.0
2022-03-01 14:40:00,637.55,637.66,636.21,636.59,4421.0,612.5396,612.6453,611.2522,611.6172,4421.0
2022-03-01 14:45:00,636.57,636.94,635.06,635.31,5518.0,611.598,611.9535,610.1473,610.3875,5518.0
2022-03-01 14:50:00,634.71,634.72,633.32,633.33,4829.0,609.811,609.8206,608.4755,608.4851,4829.0
2022-03-01 14:55:00,633.41,633.85,632.02,632.73,8267.0,608.562,608.9847,607.2265,607.9087,8267.0
2022-03-01 15:00:00,632.27,634.38,632.27,634.25,2455.0,607.4667,609.4939,607.4667,609.369,2455.0
2022-03-01 15:05:00,636.12,637.22,635.72,635.87,7919.0,611.1657,612.2225,610.7814,610.9255,7919.0
2022-03-01 15:10:00,636.14,636.33,633.36,634.1,12329.0,611.1849,611.3674,608.514,609.2249,12329.0
2022-03-01 15:15:00,634.02,634.54,632.66,632.66,10399.0,609.1481,609.6477,607.8414,607.8414,10399.0
2022-03-01 15:20:00,632.67,633.08,631.51,632.12,7577.0,607.851,608.2449,606.7365,607.3226,7577.0
2022-03-01 15:25:00,632.82,632.82,630.61,630.61,4461.0,607.9951,607.9951,605.8718,605.8718,4461.0
2022-03-01 15:30:00,630.57,631.37,629.9,631.01,10082.0,605.8334,606.602,605.1897,606.2561,10082.0
2022-03-01 15:35:00,630.76,631.93,630.04,631.6,6978.0,606.016,607.1401,605.3242,606.823,6978.0
2022-03-01 15:40:00,631.3,631.86,629.23,629.23,7076.0,606.5348,607.0728,604.546,604.546,7076.0
2022-03-01 15:45:00,629.05,629.74,627.58,628.39,14879.0,604.373,605.036,602.9607,603.7389,14879.0
2022-03-01 15:50:00,628.39,631.92,627.99,631.37,22917.0,603.7389,607.1304,603.3546,606.602,22917.0
2022-03-01 15:55:00,631.31,635.18,630.75,634.27,38513.0,606.5444,610.2626,606.0063,609.3883,38513.0
2022-03-02 09:30:00,642.59,642.97,639.73,639.73,23247.0,617.3819,617.747,614.6341,614.6341,23247.0
2022-03-02 09:35:00,639.57,640.2,638.22,638.5,7166.0,614.4803,615.0856,613.1833,613.4523,7166.0
2022-03-02 09:40:00,638.66,644.25,638.1,643.43,8150.0,613.606,618.9768,613.068,618.1889,8150.0
2022-03-02 09:45:00,643.32,645.9,641.41,645.75,8566.0,618.0832,620.562,616.2482,620.4179,8566.0
2022-03-02 09:50:00,646.39,648.22,645.45,647.27,13998.0,621.0328,622.791,620.1297,621.8783,13998.0
2022-03-02 09:55:00,648.0,648.66,644.4,645.5,6963.0,622.5796,623.2138,619.1209,620.1777,6963.0
2022-03-02 10:00:00,645.31,647.25,645.0,647.25,3932.0,619.9952,621.8591,619.6973,621.8591,3932.0
2022-03-02 10:05:00,647.64,647.64,641.39,642.23,4472.0,622.2338,622.2338,616.229,617.036,4472.0
2022-03-02 10:10:00,641.55,642.88,640.5,641.31,3815.0,616.3827,617.6605,615.3739,616.1521,3815.0
2022-03-02 10:15:00,640.21,642.75,640.2,641.93,4997.0,615.0952,617.5356,615.0856,616.7478,4997.0
2022-03-02 10:20:00,642.38,644.56,641.83,641.83,6423.0,617.1801,619.2746,616.6517,616.6517,6423.0
2022-03-02 10:25:00,641.75,646.08,639.95,645.66,9615.0,616.5748,620.735,614.8454,620.3314,9615.0
2022-03-02 10:30:00,645.3,647.7,643.06,643.35,9070.0,619.9856,622.2914,617.8334,618.1121,9070.0
2022-03-02 10:35:00,643.06,646.2,642.45,645.31,5434.0,617.8334,620.8503,617.2474,619.9952,5434.0
2022-03-02 10:40:00,645.99,646.15,644.02,645.57,5036.0,620.6485,620.8022,618.7558,620.245,5036.0
2022-03-02 10:45:00,645.6,645.61,642.19,643.8,5563.0,620.2738,620.2834,616.9976,618.5444,5563.0
2022-03-02 10:50:00,643.36,644.24,641.0,641.0,4176.0,618.1217,618.9671,615.8542,615.8542,4176.0
2022-03-02 10:55:00,641.43,643.96,641.12,642.6,4534.0,616.2674,618.6981,615.9695,617.3915,4534.0
2022-03-02 11:00:00,642.33,648.3,641.86,648.0,9487.0,617.1321,622.8679,616.6805,622.5796,9487.0
2022-03-02 11:05:00,648.65,650.93,646.0,649.36,16921.0,623.2041,625.3947,620.6581,623.8863,16921.0
2022-03-02 11:10:00,650.12,651.16,649.2,651.1,4479.0,624.6165,625.6157,623.7326,625.558,4479.0
2022-03-02 11:15:00,651.66,652.09,650.71,651.46,6856.0,626.0961,626.5092,625.1833,625.9039,6856.0
2022-03-02 11:20:00,651.74,651.74,649.41,650.41,4496.0,626.1729,626.1729,623.9343,624.8951,4496.0
2022-03-02 11:25:00,650.37,651.9,649.38,649.4,5497.0,624.8567,626.3267,623.9055,623.9247,5497.0
2022-03-02 11:30:00,649.35,652.35,647.94,648.71,67001.0,623.8767,626.759,622.522,623.2618,67001.0
2022-03-02 11:35:00,648.34,650.54,647.83,649.2,10877.0,622.9063,625.02,622.4163,623.7326,10877.0
2022-03-02 11:40:00,649.44,649.55,647.21,647.49,3755.0,623.9632,624.0688,621.8206,622.0897,3755.0
2022-03-02 11:45:00,647.28,648.66,645.88,645.88,5165.0,621.8879,623.2138,620.5428,620.5428,5165.0
2022-03-02 11:50:00,646.47,647.44,646.47,647.16,2676.0,621.1097,622.0416,621.1097,621.7726,2676.0
2022-03-02 11:55:00,647.64,648.56,647.09,648.56,1100.0,622.2338,623.1177,621.7053,623.1177,1100.0
2022-03-02 12:00:00,649.18,649.52,648.37,648.71,2140.0,623.7134,624.04,622.9351,623.2618,2140.0
2022-03-02 12:05:00,648.44,648.44,647.25,648.4,1911.0,623.0024,623.0024,621.8591,622.964,1911.0
2022-03-02 12:10:00,649.22,650.78,649.07,650.78,3277.0,623.7518,625.2506,623.6077,625.2506,3277.0
2022-03-02 12:15:00,650.85,651.19,650.18,650.44,5900.0,625.3178,625.6445,624.6741,624.9239,5900.0
2022-03-02 12:20:00,650.49,651.09,650.32,650.86,6813.0,624.972,625.5484,624.8086,625.3275,6813.0
2022-03-02 12:25:00,650.28,651.45,650.18,651.45,3538.0,624.7702,625.8943,624.6741,625.8943,3538.0
2022-03-02 12:30:00,651.33,652.85,651.33,652.55,4042.0,625.779,627.2394,625.779,626.9512,4042.0
2022-03-02 12:35:00,652.32,652.57,652.0,652.57,1504.0,626.7302,626.9704,626.4227,626.9704,1504.0
2022-03-02 12:40:00,652.93,653.31,651.81,653.18,2200.0,627.3162,627.6813,626.2402,627.5564,2200.0
2022-03-02 12:45:00,653.21,654.28,653.17,653.94,6804.0,627.5853,628.6133,627.5468,628.2866,6804.0
2022-03-02 12:50:00,653.43,654.0,652.44,654.0,1828.0,627.7966,628.3443,626.8455,628.3443,1828.0
2022-03-02 12:55:00,653.51,654.3,653.51,654.24,900.0,627.8735,628.6325,627.8735,628.5749,900.0
2022-03-02 13:00:00,655.0,656.56,654.29,656.19,13124.0,629.305,630.8038,628.6229,630.4484,13124.0
2022-03-02 13:05:00,656.87,657.65,656.78,657.41,4388.0,631.1017,631.8511,631.0152,631.6205,4388.0
2022-03-02 13:10:00,657.75,658.35,656.75,656.75,3633.0,631.9472,632.5236,630.9864,630.9864,3633.0
2022-03-02 13:15:00,657.35,658.42,657.35,657.41,2360.0,631.5629,632.5909,631.5629,631.6205,2360.0
2022-03-02 13:20:00,657.67,657.85,656.92,656.93,1554.0,631.8703,632.0432,631.1497,631.1593,1554.0
2022-03-02 13:25:00,656.72,657.2,656.37,656.85,2805.0,630.9576,631.4187,630.6213,631.0825,2805.0
2022-03-02 13:30:00,657.29,658.35,657.08,657.49,3390.0,631.5052,632.5236,631.3034,631.6974,3390.0
2022-03-02 13:35:00,657.51,657.64,656.24,657.64,3422.0,631.7166,631.8415,630.4964,631.8415,3422.0
2022-03-02 13:40:00,657.32,657.51,655.01,655.86,3280.0,631.534,631.7166,629.3147,630.1313,3280.0
2022-03-02 13:45:00,655.9,656.25,654.02,654.11,2600.0,630.1697,630.506,628.3635,628.45,2600.0
2022-03-02 13:50:00,654.39,656.35,654.39,656.35,1567.0,628.719,630.6021,628.719,630.6021,1567.0
2022-03-02 13:55:00,655.8,656.36,655.11,655.74,2416.0,630.0737,630.6117,629.4107,630.016,2416.0
2022-03-02 14:00:00,655.92,656.9,655.12,656.9,1600.0,630.189,631.1305,629.4203,631.1305,1600.0
2022-03-02 14:05:00,656.52,657.34,656.38,656.55,3074.0,630.7654,631.5532,630.6309,630.7942,3074.0
2022-03-02 14:10:00,656.57,657.42,656.39,656.39,1800.0,630.8135,631.6301,630.6405,630.6405,1800.0
2022-03-02 14:15:00,656.54,656.96,656.32,656.87,2200.0,630.7846,631.1882,630.5733,631.1017,2200.0
2022-03-02 14:20:00,657.32,657.47,655.51,655.51,2935.0,631.534,631.6781,629.795,629.795,2935.0
2022-03-02 14:25:00,655.28,655.58,654.27,655.07,1903.0,629.5741,629.8623,628.6037,629.3723,1903.0
2022-03-02 14:30:00,654.92,655.04,654.36,654.77,1800.0,629.2282,629.3435,628.6902,629.0841,1800.0
2022-03-02 14:35:00,655.12,655.94,654.85,655.16,2987.0,629.4203,630.2082,629.1609,629.4588,2987.0
2022-03-02 14:40:00,655.96,656.84,655.7,656.31,1700.0,630.2274,631.0729,629.9776,630.5637,1700.0
2022-03-02 14:45:00,656.5,656.82,655.16,656.2,2146.0,630.7462,631.0536,629.4588,630.458,2146.0
2022-03-02 14:50:00,656.12,657.02,654.72,654.72,2910.0,630.3811,631.2458,629.036,629.036,2910.0
2022-03-02 14:55:00,655.06,655.52,654.38,654.55,1700.0,629.3627,629.8046,628.7094,628.8727,1700.0
2022-03-02 15:00:00,654.97,656.56,654.73,655.87,3384.0,629.2762,630.8038,629.0456,630.1409,3384.0
2022-03-02 15:05:00,656.25,656.43,655.53,656.43,3450.0,630.506,630.6789,629.8143,630.6789,3450.0
2022-03-02 15:10:00,656.13,657.01,654.47,654.8,4390.0,630.3907,631.2362,628.7958,629.1129,4390.0
2022-03-02 15:15:00,654.96,655.03,653.89,654.64,5711.0,629.2666,629.3339,628.2386,628.9592,5711.0
2022-03-02 15:20:00,654.33,654.43,653.33,654.43,5863.0,628.6613,628.7574,627.7006,628.7574,5863.0
2022-03-02 15:25:00,654.48,655.3,654.48,655.0,2983.0,628.8054,629.5933,628.8054,629.305,2983.0
2022-03-02 15:30:00,655.21,655.9,654.45,655.28,4875.0,629.5068,630.1697,628.7766,629.5741,4875.0
2022-03-02 15:35:00,655.55,656.01,655.03,655.34,4500.0,629.8335,630.2754,629.3339,629.6317,4500.0
2022-03-02 15:40:00,655.33,655.66,654.12,655.06,9646.0,629.6221,629.9392,628.4596,629.3627,9646.0
2022-03-02 15:45:00,655.0,655.47,654.54,655.4,7951.0,629.305,629.7566,628.8631,629.6894,7951.0
2022-03-02 15:50:00,655.5,656.38,654.7,655.29,18978.0,629.7854,630.6309,629.0168,629.5837,18978.0
2022-03-02 15:55:00,654.77,655.84,654.7,654.74,40178.0,629.0841,630.1121,629.0168,629.0552,40178.0
2022-03-03 09:30:00,652.34,653.7,650.71,651.3,24576.0,626.7494,628.056,625.1833,625.7502,24576.0
2022-03-03 09:35:00,651.15,651.3,649.05,650.5,7371.0,625.6061,625.7502,623.5885,624.9816,7371.0
2022-03-03 09:40:00,650.4,650.4,646.87,647.4,9290.0,624.8855,624.8855,621.494,622.0032,9290.0
2022-03-03 09:45:00,646.74,649.12,643.99,644.0,7115.0,621.3691,623.6557,618.727,618.7366,7115.0
2022-03-03 09:50:00,643.82,645.3,643.82,645.18,7028.0,618.5636,619.9856,618.5636,619.8703,7028.0
2022-03-03 09:55:00,645.03,647.85,645.0,647.55,6745.0,619.7262,622.4355,619.6973,622.1473,6745.0
2022-03-03 10:00:00,648.0,649.49,647.05,647.23,5669.0,622.5796,624.0112,621.6669,621.8399,5669.0
2022-03-03 10:05:00,647.01,647.31,644.22,646.35,9196.0,621.6285,621.9167,618.9479,620.9944,9196.0
2022-03-03 10:10:00,646.05,646.31,643.88,645.3,2550.0,620.7061,620.9559,618.6213,619.9856,2550.0
2022-03-03 10:15:00,645.11,645.11,642.0,642.3,8585.0,619.803,619.803,616.815,617.1033,8585.0
2022-03-03 10:20:00,642.3,642.3,638.85,639.24,7322.0,617.1033,617.1033,613.7886,614.1633,7322.0
2022-03-03 10:25:00,639.0,640.8,638.7,640.07,2057.0,613.9327,615.6621,613.6445,614.9607,2057.0
2022-03-03 10:30:00,639.05,641.25,638.85,640.61,2756.0,613.9807,616.0944,613.7886,615.4795,2756.0
2022-03-03 10:35:00,640.42,640.42,638.22,638.41,1568.0,615.297,615.297,613.1833,613.3659,1568.0
2022-03-03 10:40:00,638.54,639.4,637.0,637.08,5883.0,613.4908,614.317,612.0112,612.088,5883.0
2022-03-03 10:45:00,636.9,638.47,636.84,638.25,2671.0,611.9151,613.4235,611.8574,613.2121,2671.0
2022-03-03 10:50:00,637.2,638.55,636.0,636.0,4282.0,612.2033,613.5004,611.0504,611.0504,4282.0
2022-03-03 10:55:00,636.3,636.3,634.44,634.44,4120.0,611.3386,611.3386,609.5516,609.5516,4120.0
2022-03-03 11:00:00,634.0,637.13,634.0,636.14,14734.0,609.1289,612.1361,609.1289,611.1849,14734.0
2022-03-03 11:05:00,635.7,635.99,633.15,634.5,8809.0,610.7622,611.0408,608.3122,609.6092,8809.0
2022-03-03 11:10:00,634.1,634.5,631.81,631.91,6228.0,609.2249,609.6092,607.0248,607.1208,6228.0
2022-03-03 11:15:00,631.72,633.29,630.74,632.57,4682.0,606.9383,608.4467,605.9967,607.7549,4682.0
2022-03-03 11:20:00,633.13,635.21,632.71,634.68,5290.0,608.293,610.2914,607.8895,609.7822,5290.0
2022-03-03 11:25:00,634.8,636.45,634.34,634.75,5812.0,609.8975,611.4827,609.4555,609.8494,5812.0
2022-03-03 11:30:00,634.07,634.6,632.22,633.95,43638.0,609.1961,609.7053,607.4187,609.0808,43638.0
2022-03-03 11:35:00,634.08,634.2,633.0,633.53,5936.0,609.2057,609.321,608.1681,608.6773,5936.0
2022-03-03 11:40:00,633.37,636.8,633.37,636.47,3693.0,608.5236,611.819,608.5236,611.502,3693.0
2022-03-03 11:45:00,636.47,636.81,635.23,635.24,5007.0,611.502,611.8286,610.3106,610.3202,5007.0
2022-03-03 11:50:00,635.32,636.27,634.52,635.3,5808.0,610.3971,611.3098,609.6285,610.3779,5808.0
2022-03-03 11:55:00,634.9,637.64,633.97,636.17,3100.0,609.9935,612.6261,609.1,611.2137,3100.0
2022-03-03 12:00:00,635.18,635.23,634.42,634.42,2638.0,610.2626,610.3106,609.5324,609.5324,2638.0
2022-03-03 12:05:00,634.71,636.36,634.46,636.36,7400.0,609.811,611.3963,609.5708,611.3963,7400.0
2022-03-03 12:10:00,637.29,637.56,636.38,637.56,3280.0,612.2898,612.5492,611.4155,612.5492,3280.0
2022-03-03 12:15:00,636.44,636.44,635.04,635.04,1091.0,611.4731,611.4731,610.1281,610.1281,1091.0
2022-03-03 12:20:00,634.52,634.99,632.91,633.05,1900.0,609.6285,610.08,608.0816,608.2161,1900.0
2022-03-03 12:25:00,633.08,633.41,631.34,631.64,1900.0,608.2449,608.562,606.5732,606.8614,1900.0
2022-03-03 12:30:00,631.84,639.11,631.84,638.99,2855.0,607.0536,614.0384,607.0536,613.9231,2855.0
2022-03-03 12:35:00,638.61,640.27,637.63,637.63,4032.0,613.558,615.1529,612.6165,612.6165,4032.0
2022-03-03 12:40:00,636.6,637.5,635.02,637.5,1374.0,611.6269,612.4916,610.1088,612.4916,1374.0
2022-03-03 12:45:00,636.82,637.5,635.1,637.5,1151.0,611.8382,612.4916,610.1857,612.4916,1151.0
2022-03-03 12:50:00,637.35,637.35,637.17,637.17,300.0,612.3474,612.3474,612.1745,612.1745,300.0
2022-03-03 12:55:00,636.6,637.34,636.02,636.94,1621.0,611.6269,612.3378,611.0696,611.9535,1621.0
2022-03-03 13:00:00,637.61,638.27,637.42,638.27,900.0,612.5972,613.2313,612.4147,613.2313,900.0
2022-03-03 13:05:00,637.74,639.44,637.74,638.0,1400.0,612.7221,614.3554,612.7221,612.9719,1400.0
2022-03-03 13:10:00,638.0,638.59,637.91,638.59,1200.0,612.9719,613.5388,612.8855,613.5388,1200.0
2022-03-03 13:15:00,639.4,640.91,639.4,640.44,1759.0,614.317,615.7678,614.317,615.3162,1759.0
2022-03-03 13:20:00,640.57,640.75,639.41,639.97,1900.0,615.4411,615.6141,614.3266,614.8647,1900.0
2022-03-03 13:25:00,639.98,639.98,639.13,639.31,600.0,614.8743,614.8743,614.0576,614.2305,600.0
2022-03-03 13:30:00,639.59,639.79,637.47,638.37,3100.0,614.4996,614.6917,612.4627,613.3274,3100.0
2022-03-03 13:35:00,638.79,638.84,637.74,637.74,1100.0,613.7309,613.779,612.7221,612.7221,1100.0
2022-03-03 13:40:00,637.8,638.09,636.85,637.47,2000.0,612.7798,613.0584,611.867,612.4627,2000.0
2022-03-03 13:45:00,637.39,637.99,636.66,637.99,1650.0,612.3859,612.9623,611.6845,612.9623,1650.0
2022-03-03 13:50:00,639.13,639.44,638.03,638.03,1700.0,614.0576,614.3554,613.0008,613.0008,1700.0
2022-03-03 13:55:00,638.33,639.14,636.81,636.81,2900.0,613.289,614.0672,611.8286,611.8286,2900.0
2022-03-03 14:00:00,637.22,638.3,637.07,637.07,4400.0,612.2225,613.2602,612.0784,612.0784,4400.0
2022-03-03 14:05:00,636.99,637.16,636.58,636.66,2700.0,612.0016,612.1649,611.6076,611.6845,2700.0
2022-03-03 14:10:00,637.17,640.65,636.26,640.65,3194.0,612.1745,615.518,611.3002,615.518,3194.0
2022-03-03 14:15:00,639.69,639.8,639.09,639.59,2400.0,614.5956,614.7013,614.0192,614.4996,2400.0
2022-03-03 14:20:00,639.37,639.37,637.28,637.74,2100.0,614.2882,614.2882,612.2802,612.7221,2100.0
2022-03-03 14:25:00,637.73,638.63,637.66,638.59,2138.0,612.7125,613.5772,612.6453,613.5388,2138.0
2022-03-03 14:30:00,638.32,638.32,636.94,637.2,2900.0,613.2794,613.2794,611.9535,612.2033,2900.0
2022-03-03 14:35:00,637.41,637.5,636.69,636.76,3094.0,612.4051,612.4916,611.7133,611.7806,3094.0
2022-03-03 14:40:00,636.68,637.0,635.02,635.56,4784.0,611.7037,612.0112,610.1088,610.6277,4784.0
2022-03-03 14:45:00,635.25,635.25,633.43,633.6,7100.0,610.3298,610.3298,608.5812,608.7445,7100.0
2022-03-03 14:50:00,633.94,634.67,632.84,633.58,4652.0,609.0712,609.7726,608.0144,608.7253,4652.0
2022-03-03 14:55:00,634.1,634.66,633.68,634.31,3016.0,609.2249,609.763,608.8214,609.4267,3016.0
2022-03-03 15:00:00,634.1,634.1,632.15,632.3,3935.0,609.2249,609.2249,607.3514,607.4955,3935.0
2022-03-03 15:05:00,632.9,633.26,631.14,631.27,2671.0,608.072,608.4179,606.381,606.5059,2671.0
2022-03-03 15:10:00,631.23,632.01,630.96,631.21,6226.0,606.4675,607.2169,606.2081,606.4483,6226.0
2022-03-03 15:15:00,630.98,631.71,630.3,631.52,4579.0,606.2273,606.9287,605.574,606.7461,4579.0
2022-03-03 15:20:00,631.32,631.9,630.41,631.07,4887.0,606.554,607.1112,605.6797,606.3138,4887.0
2022-03-03 15:25:00,630.65,632.62,630.65,632.62,5382.0,605.9103,607.803,605.9103,607.803,5382.0
2022-03-03 15:30:00,632.45,632.45,629.05,629.5,11013.0,607.6397,607.6397,604.373,604.8054,11013.0
2022-03-03 15:35:00,629.15,630.65,628.69,630.44,3656.0,604.4691,605.9103,604.0272,605.7085,3656.0
2022-03-03 15:40:00,629.97,629.97,628.36,628.36,28534.0,605.2569,605.2569,603.7101,603.7101,28534.0
2022-03-03 15:45:00,628.33,628.89,627.19,628.88,14306.0,603.6813,604.2193,602.586,604.2097,14306.0
2022-03-03 15:50:00,628.5,631.69,628.08,629.76,15920.0,603.8446,606.9095,603.4411,605.0552,15920.0
2022-03-03 15:55:00,630.28,632.1,629.67,630.79,28722.0,605.5548,607.3034,604.9687,606.0448,28722.0
2022-03-04 09:30:00,603.67,608.4,603.67,607.5,42072.0,579.9887,584.5331,579.9887,583.6684,42072.0
2022-03-04 09:35:00,607.2,609.42,604.4,604.82,20255.0,583.3802,585.5131,580.69,581.0936,20255.0
2022-03-04 09:40:00,604.9,604.9,599.95,600.33,19532.0,581.1704,581.1704,576.4146,576.7797,19532.0
2022-03-04 09:45:00,600.45,600.75,594.97,594.97,36058.0,576.895,577.1832,571.63,571.63,36058.0
2022-03-04 09:50:00,594.34,598.08,594.34,596.61,14205.0,571.0247,574.618,571.0247,573.2056,14205.0
2022-03-04 09:55:00,596.6,602.0,596.29,601.27,12587.0,573.196,578.3842,572.8982,577.6828,12587.0
2022-03-04 10:00:00,601.03,602.95,599.7,600.86,21823.0,577.4522,579.2969,576.1744,577.2889,21823.0
2022-03-04 10:05:00,600.53,600.53,596.4,597.08,12776.0,576.9718,576.9718,573.0039,573.6572,12776.0
2022-03-04 10:10:00,597.07,597.45,594.14,594.66,15424.0,573.6476,574.0127,570.8325,571.3321,15424.0
2022-03-04 10:15:00,594.75,595.19,592.12,593.15,13984.0,571.4186,571.8413,568.8918,569.8814,13984.0
2022-03-04 10:20:00,592.94,595.63,592.23,593.78,10267.0,569.6796,572.2641,568.9974,570.4866,10267.0
2022-03-04 10:25:00,594.03,596.01,593.75,594.57,6402.0,570.7268,572.6292,570.4578,571.2456,6402.0
2022-03-04 10:30:00,593.31,594.09,591.77,594.09,7933.0,570.0351,570.7845,568.5555,570.7845,7933.0
2022-03-04 10:35:00,594.21,597.23,594.05,594.73,8028.0,570.8998,573.8013,570.746,571.3994,8028.0
2022-03-04 10:40:00,594.61,594.92,593.25,593.26,7954.0,571.2841,571.5819,569.9774,569.987,7954.0
2022-03-04 10:45:00,593.1,594.25,592.15,592.62,5600.0,569.8333,570.9382,568.9206,569.3721,5600.0
2022-03-04 10:50:00,592.68,593.97,592.36,593.1,4375.0,569.4298,570.6692,569.1223,569.8333,4375.0
2022-03-04 10:55:00,592.95,592.95,590.02,590.11,9150.0,569.6892,569.6892,566.8741,566.9606,9150.0
2022-03-04 11:00:00,590.15,591.03,589.02,589.14,8311.0,566.999,567.8445,565.9134,566.0287,8311.0
2022-03-04 11:05:00,588.81,589.21,587.47,587.6,16377.0,565.7116,566.0959,564.4242,564.5491,16377.0
2022-03-04 11:10:00,587.24,587.3,585.0,586.48,24071.0,564.2032,564.2608,562.0511,563.473,24071.0
2022-03-04 11:15:00,586.43,589.51,586.11,588.5,11838.0,563.425,566.3841,563.1175,565.4138,11838.0
2022-03-04 11:20:00,588.0,589.28,586.72,589.28,8850.0,564.9334,566.1632,563.7036,566.1632,8850.0
2022-03-04 11:25:00,589.37,590.16,587.7,587.73,11512.0,566.2496,567.0086,564.6452,564.674,11512.0
2022-03-04 11:30:00,587.6,588.34,582.64,582.94,102429.0,564.5491,565.26,559.7837,560.0719,102429.0
2022-03-04 11:35:00,583.04,586.94,581.62,585.56,36358.0,560.168,563.915,558.8037,562.5891,36358.0
2022-03-04 11:40:00,585.43,587.27,585.4,586.26,25875.0,562.4642,564.232,562.4354,563.2616,25875.0
2022-03-04 11:45:00,586.9,587.71,586.36,587.54,6141.0,563.8765,564.6548,563.3577,564.4914,6141.0
2022-03-04 11:50:00,587.46,587.93,585.46,585.75,5386.0,564.4146,564.8661,562.493,562.7716,5386.0
2022-03-04 11:55:00,585.73,585.73,584.91,585.02,5829.0,562.7524,562.7524,561.9646,562.0703,5829.0
2022-03-04 12:00:00,585.43,585.49,584.37,584.64,4938.0,562.4642,562.5218,561.4458,561.7052,4938.0
2022-03-04 12:05:00,585.31,586.08,583.65,586.08,3534.0,562.3489,563.0887,560.754,563.0887,3534.0
2022-03-04 12:10:00,586.09,589.2,585.81,588.52,4950.0,563.0983,566.0863,562.8293,565.433,4950.0
2022-03-04 12:15:00,588.5,591.08,588.02,589.65,36488.0,565.4138,567.8926,564.9526,566.5187,36488.0
2022-03-04 12:20:00,589.1,589.74,587.33,588.37,5892.0,565.9902,566.6051,564.2897,565.2889,5892.0
2022-03-04 12:25:00,588.37,590.23,587.35,590.23,16842.0,565.2889,567.0759,564.3089,567.0759,16842.0
2022-03-04 12:30:00,590.05,590.44,589.21,589.96,4294.0,566.903,567.2777,566.0959,566.8165,4294.0
2022-03-04 12:35:00,589.27,589.96,587.66,588.61,4966.0,566.1536,566.8165,564.6067,565.5195,4966.0
2022-03-04 12:40:00,588.74,588.83,586.47,587.12,4009.0,565.6444,565.7308,563.4634,564.0879,4009.0
2022-03-04 12:45:00,586.83,587.57,586.21,587.57,4900.0,563.8093,564.5203,563.2136,564.5203,4900.0
2022-03-04 12:50:00,587.8,589.29,587.32,587.99,4274.0,564.7412,566.1728,564.2801,564.9238,4274.0
2022-03-04 12:55:00,588.77,589.9,588.5,589.44,4917.0,565.6732,566.7588,565.4138,566.3169,4917.0
2022-03-04 13:00:00,589.55,592.77,589.55,592.77,8726.0,566.4226,569.5163,566.4226,569.5163,8726.0
2022-03-04 13:05:00,592.86,593.55,592.23,592.92,4984.0,569.6027,570.2657,568.9974,569.6604,4984.0
2022-03-04 13:10:00,592.68,592.68,589.93,590.22,3560.0,569.4298,569.4298,566.7877,567.0663,3560.0
2022-03-04 13:15:00,590.25,590.25,588.17,588.82,5467.0,567.0951,567.0951,565.0967,565.7212,5467.0
2022-03-04 13:20:00,588.73,590.05,588.73,589.42,5703.0,565.6347,566.903,565.6347,566.2977,5703.0
2022-03-04 13:25:00,589.42,589.42,588.98,589.3,7122.0,566.2977,566.2977,565.8749,566.1824,7122.0
2022-03-04 13:30:00,589.11,591.02,589.11,590.13,9296.0,565.9998,567.8349,565.9998,566.9798,9296.0
2022-03-04 13:35:00,590.88,592.34,589.81,592.34,8421.0,567.7004,569.1031,566.6724,569.1031,8421.0
2022-03-04 13:40:00,592.33,592.33,589.01,589.51,5025.0,569.0935,569.0935,565.9038,566.3841,5025.0
2022-03-04 13:45:00,589.0,589.15,588.3,588.96,5600.0,565.8942,566.0383,565.2216,565.8557,5600.0
2022-03-04 13:50:00,588.97,590.5,588.97,590.5,6389.0,565.8653,567.3353,565.8653,567.3353,6389.0
2022-03-04 13:55:00,590.37,590.64,587.82,587.83,6557.0,567.2104,567.4698,564.7604,564.7701,6557.0
2022-03-04 14:00:00,588.15,588.48,586.89,588.16,7546.0,565.0775,565.3946,563.8669,565.0871,7546.0
2022-03-04 14:05:00,588.05,588.71,587.36,588.62,9860.0,564.9814,565.6155,564.3185,565.5291,9860.0
2022-03-04 14:10:00,588.38,588.38,587.19,587.56,5923.0,565.2985,565.2985,564.1552,564.5106,5923.0
2022-03-04 14:15:00,587.53,587.8,586.42,587.11,7370.0,564.4818,564.7412,563.4154,564.0783,7370.0
2022-03-04 14:20:00,587.44,589.91,587.06,588.91,12309.0,564.3954,566.7685,564.0303,565.8077,12309.0
2022-03-04 14:25:00,588.9,590.13,588.08,589.03,8760.0,565.7981,566.9798,565.0102,565.923,8760.0
2022-03-04 14:30:00,588.59,590.8,588.55,590.35,9325.0,565.5002,567.6235,565.4618,567.1912,9325.0
2022-03-04 14:35:00,590.41,590.56,588.71,589.54,6270.0,567.2488,567.393,565.6155,566.413,6270.0
2022-03-04 14:40:00,589.54,589.54,586.88,587.37,9700.0,566.413,566.413,563.8573,564.3281,9700.0
2022-03-04 14:45:00,587.15,587.74,586.49,587.74,8500.0,564.1167,564.6836,563.4826,564.6836,8500.0
2022-03-04 14:50:00,587.6,588.57,586.02,586.82,12176.0,564.5491,565.481,563.0311,563.7997,12176.0
2022-03-04 14:55:00,586.84,587.46,585.52,585.77,10711.0,563.8189,564.4146,562.5507,562.7909,10711.0
2022-03-04 15:00:00,585.78,588.74,585.52,588.19,17876.0,562.8005,565.6444,562.5507,565.1159,17876.0
2022-03-04 15:05:00,588.19,589.14,588.07,588.22,12008.0,565.1159,566.0287,565.0006,565.1448,12008.0
2022-03-04 15:10:00,588.21,589.03,587.93,588.07,11102.0,565.1351,565.923,564.8661,565.0006,11102.0
2022-03-04 15:15:00,587.82,589.13,587.37,587.77,13605.0,564.7604,566.0191,564.3281,564.7124,13605.0
2022-03-04 15:20:00,587.67,587.76,586.58,587.44,15166.0,564.6163,564.7028,563.5691,564.3954,15166.0
2022-03-04 15:25:00,587.48,590.32,587.44,589.13,19174.0,564.4338,567.1624,564.3954,566.0191,19174.0
2022-03-04 15:30:00,588.98,589.7,588.35,589.23,19883.0,565.8749,566.5667,565.2697,566.1151,19883.0
2022-03-04 15:35:00,589.35,589.83,586.99,587.48,12527.0,566.2304,566.6916,563.963,564.4338,12527.0
2022-03-04 15:40:00,587.85,590.91,587.77,589.99,15701.0,564.7893,567.7292,564.7124,566.8453,15701.0
2022-03-04 15:45:00,590.0,590.71,588.29,588.46,12411.0,566.8549,567.5371,565.212,565.3753,12411.0
2022-03-04 15:50:00,588.98,593.07,588.84,592.63,39351.0,565.8749,569.8045,565.7404,569.3818,39351.0
2022-03-04 15:55:00,593.27,594.53,593.27,594.29,42184.0,569.9966,571.2072,569.9966,570.9766,42184.0
2022-03-07 09:30:00,617.39,620.61,610.17,611.1,53062.0,593.1704,596.2641,586.2337,587.1272,53062.0
2022-03-07 09:35:00,610.68,611.97,608.01,610.01,31995.0,586.7237,587.9631,584.1584,586.08,31995.0
2022-03-07 09:40:00,610.29,610.29,600.07,600.51,37303.0,586.349,586.349,576.5299,576.9526,37303.0
2022-03-07 09:45:00,600.0,602.21,597.25,597.46,61660.0,576.4626,578.5859,573.8205,574.0223,61660.0
2022-03-07 09:50:00,597.89,605.78,597.85,605.03,18160.0,574.4354,582.0159,574.397,581.2953,18160.0
2022-03-07 09:55:00,605.9,608.46,602.21,602.66,19888.0,582.1312,584.5908,578.5859,579.0183,19888.0
2022-03-07 10:00:00,602.29,605.47,601.51,604.98,14389.0,578.6628,581.7181,577.9134,581.2473,14389.0
2022-03-07 10:05:00,604.85,606.67,603.78,604.65,9685.0,581.1224,582.871,580.0944,580.9302,9685.0
2022-03-07 10:10:00,604.38,604.72,599.55,599.55,9170.0,580.6708,580.9975,576.0303,576.0303,9170.0
2022-03-07 10:15:00,599.64,601.47,599.41,599.71,7640.0,576.1168,577.875,575.8958,576.184,7640.0
2022-03-07 10:20:00,599.67,601.2,597.46,597.49,7034.0,576.1456,577.6156,574.0223,574.0511,7034.0
2022-03-07 10:25:00,597.29,597.59,595.32,595.37,13794.0,573.8589,574.1472,571.9662,572.0143,13794.0
2022-03-07 10:30:00,595.27,597.31,594.77,596.41,13940.0,571.9182,573.8782,571.4378,573.0135,13940.0
2022-03-07 10:35:00,596.1,598.72,596.1,598.4,13045.0,572.7156,575.2328,572.7156,574.9254,13045.0
2022-03-07 10:40:00,597.75,598.07,594.39,596.19,4798.0,574.3009,574.6083,571.0727,572.8021,4798.0
2022-03-07 10:45:00,595.8,596.88,592.8,593.4,9362.0,572.4274,573.465,569.5451,570.1215,9362.0
2022-03-07 10:50:00,593.37,594.43,591.98,592.75,7414.0,570.0927,571.1111,568.7573,569.497,7414.0
2022-03-07 10:55:00,592.5,592.88,589.68,589.8,9533.0,569.2569,569.6219,566.5475,566.6628,9533.0
2022-03-07 11:00:00,589.67,590.62,586.22,588.52,9990.0,566.5379,567.4506,563.2232,565.433,9990.0
2022-03-07 11:05:00,588.98,592.66,588.98,590.85,10271.0,565.8749,569.4106,565.8749,567.6716,10271.0
2022-03-07 11:10:00,590.55,591.4,586.1,586.45,11187.0,567.3833,568.2,563.1079,563.4442,11187.0
2022-03-07 11:15:00,586.22,590.63,586.22,590.63,8220.0,563.2232,567.4602,563.2232,567.4602,8220.0
2022-03-07 11:20:00,590.44,590.87,589.41,590.1,3969.0,567.2777,567.6908,566.2881,566.951,3969.0
2022-03-07 11:25:00,589.47,590.91,589.05,589.11,2700.0,566.3457,567.7292,565.9422,565.9998,2700.0
2022-03-07 11:30:00,589.45,589.84,587.02,587.24,25794.0,566.3265,566.7012,563.9918,564.2032,25794.0
2022-03-07 11:35:00,587.39,587.39,586.45,587.19,5306.0,564.3473,564.3473,563.4442,564.1552,5306.0
2022-03-07 11:40:00,586.69,587.98,585.9,587.92,3116.0,563.6748,564.9142,562.9158,564.8565,3116.0
2022-03-07 11:45:00,587.12,590.1,587.12,589.18,1383.0,564.0879,566.951,564.0879,566.0671,1383.0
2022-03-07 11:50:00,589.52,590.71,589.0,589.62,2327.0,566.3938,567.5371,565.8942,566.4898,2327.0
2022-03-07 11:55:00,587.42,588.37,587.08,588.36,1671.0,564.3761,565.2889,564.0495,565.2793,1671.0
2022-03-07 12:00:00,587.19,587.6,586.36,586.84,2688.0,564.1552,564.5491,563.3577,563.8189,2688.0
2022-03-07 12:05:00,586.85,587.04,585.66,586.55,5100.0,563.8285,564.011,562.6852,563.5403,5100.0
2022-03-07 12:10:00,586.87,588.28,586.85,587.36,2220.0,563.8477,565.2024,563.8285,564.3185,2220.0
2022-03-07 12:15:00,587.95,588.91,586.44,586.44,4253.0,564.8853,565.8077,563.4346,563.4346,4253.0
2022-03-07 12:20:00,586.86,586.86,585.75,585.75,6372.0,563.8381,563.8381,562.7716,562.7716,6372.0
2022-03-07 12:25:00,585.61,586.02,585.0,585.86,2688.0,562.6371,563.0311,562.0511,562.8773,2688.0
2022-03-07 12:30:00,586.0,586.32,585.23,586.18,4585.0,563.0118,563.3193,562.272,563.1848,4585.0
2022-03-07 12:35:00,586.17,586.28,584.7,584.94,11108.0,563.1752,563.2809,561.7628,561.9934,11108.0
2022-03-07 12:40:00,585.72,587.41,585.24,585.88,8501.0,562.7428,564.3665,562.2817,562.8965,8501.0
2022-03-07 12:45:00,585.73,588.6,585.7,587.85,2855.0,562.7524,565.5098,562.7236,564.7893,2855.0
2022-03-07 12:50:00,588.27,588.5,587.09,587.29,1521.0,565.1928,565.4138,564.0591,564.2512,1521.0
2022-03-07 12:55:00,587.56,587.61,585.73,586.15,5768.0,564.5106,564.5587,562.7524,563.156,5768.0
2022-03-07 13:00:00,586.36,588.68,586.35,587.63,3083.0,563.3577,565.5867,563.3481,564.5779,3083.0
2022-03-07 13:05:00,587.86,588.75,586.96,586.99,3099.0,564.7989,565.654,563.9342,563.963,3099.0
2022-03-07 13:10:00,586.71,586.71,584.89,585.34,2161.0,563.694,563.694,561.9454,562.3777,2161.0
2022-03-07 13:15:00,584.88,585.16,584.43,584.64,2600.0,561.9358,562.2048,561.5034,561.7052,2600.0
2022-03-07 13:20:00,584.51,584.52,582.44,584.33,5349.0,561.5803,561.5899,559.5915,561.4074,5349.0
2022-03-07 13:25:00,583.73,584.97,583.68,584.19,3050.0,560.8309,562.0222,560.7829,561.2728,3050.0
2022-03-07 13:30:00,583.68,585.03,583.06,583.06,3894.0,560.7829,562.0799,560.1872,560.1872,3894.0
2022-03-07 13:35:00,583.79,584.9,583.08,584.82,2600.0,560.8885,561.955,560.2064,561.8781,2600.0
2022-03-07 13:40:00,584.82,585.64,584.55,584.81,1801.0,561.8781,562.666,561.6187,561.8685,1801.0
2022-03-07 13:45:00,585.83,586.06,584.62,584.62,1190.0,562.8485,563.0695,561.686,561.686,1190.0
2022-03-07 13:50:00,585.07,586.2,584.41,584.41,2743.0,562.1183,563.204,561.4842,561.4842,2743.0
2022-03-07 13:55:00,584.18,584.72,583.5,583.66,1775.0,561.2632,561.7821,560.6099,560.7636,1775.0
2022-03-07 14:00:00,583.05,583.65,582.05,582.1,3169.0,560.1776,560.754,559.2168,559.2648,3169.0
2022-03-07 14:05:00,581.88,582.41,580.73,581.57,3849.0,559.0535,559.5627,557.9486,558.7556,3849.0
2022-03-07 14:10:00,581.94,584.29,581.83,583.31,2197.0,559.1111,561.3689,559.0054,560.4274,2197.0
2022-03-07 14:15:00,583.8,585.3,583.59,585.14,3100.0,560.8981,562.3393,560.6964,562.1856,3100.0
2022-03-07 14:20:00,584.73,584.76,581.69,582.42,3418.0,561.7917,561.8205,558.8709,559.5723,3418.0
2022-03-07 14:25:00,582.9,583.98,582.7,583.14,4813.0,560.0335,561.0711,559.8413,560.264,4813.0
2022-03-07 14:30:00,582.94,583.38,581.83,582.16,5448.0,560.0719,560.4946,559.0054,559.3225,5448.0
2022-03-07 14:35:00,581.76,582.88,581.6,582.62,4347.0,558.9382,560.0142,558.7844,559.7644,4347.0
2022-03-07 14:40:00,583.17,583.24,580.7,580.94,4471.0,560.2929,560.3601,557.9198,558.1503,4471.0
2022-03-07 14:45:00,581.2,582.56,581.14,581.29,3534.0,558.4001,559.7068,558.3425,558.4866,3534.0
2022-03-07 14:50:00,581.42,581.56,580.56,580.56,4933.0,558.6115,558.746,557.7852,557.7852,4933.0
2022-03-07 14:55:00,580.54,581.52,579.33,580.27,7480.0,557.766,558.7076,556.6035,557.5066,7480.0
2022-03-07 15:00:00,579.93,580.65,578.6,579.08,3919.0,557.18,557.8717,555.9021,556.3633,3919.0
2022-03-07 15:05:00,579.0,579.28,577.77,578.02,4608.0,556.2864,556.5555,555.1047,555.3449,4608.0
2022-03-07 15:10:00,578.46,578.76,577.88,577.88,5709.0,555.7676,556.0559,555.2104,555.2104,5709.0
2022-03-07 15:15:00,577.56,578.7,577.56,578.03,4007.0,554.9029,555.9982,554.9029,555.3545,4007.0
2022-03-07 15:20:00,578.35,579.62,578.16,578.7,12590.0,555.6619,556.8821,555.4794,555.9982,12590.0
2022-03-07 15:25:00,579.34,580.85,578.9,579.29,2782.0,556.6131,558.0639,556.1904,556.5651,2782.0
2022-03-07 15:30:00,579.07,579.07,575.85,576.02,10732.0,556.3537,556.3537,553.26,553.4233,10732.0
2022-03-07 15:35:00,575.65,576.66,575.0,575.94,9379.0,553.0679,554.0382,552.4434,553.3465,9379.0
2022-03-07 15:40:00,575.54,580.02,575.54,579.68,16778.0,552.9622,557.2664,552.9622,556.9398,16778.0
2022-03-07 15:45:00,579.94,579.94,577.85,578.63,17129.0,557.1896,557.1896,555.1816,555.931,17129.0
2022-03-07 15:50:00,578.09,578.87,575.87,576.22,13123.0,555.4121,556.1615,553.2792,553.6155,13123.0
2022-03-07 15:55:00,576.03,576.71,573.75,574.64,66521.0,553.433,554.0863,551.2424,552.0975,66521.0
2022-03-08 09:30:00,574.48,575.25,569.23,569.86,27007.0,551.9438,552.6836,546.8997,547.505,27007.0
2022-03-08 09:35:00,570.42,575.49,569.55,569.92,11997.0,548.043,552.9141,547.2072,547.5626,11997.0
2022-03-08 09:40:00,569.91,576.48,568.55,574.88,7327.0,547.553,553.8653,546.2464,552.3281,7327.0
2022-03-08 09:45:00,575.08,576.15,573.92,574.36,21583.0,552.5202,553.5482,551.4057,551.8285,21583.0
2022-03-08 09:50:00,572.1,574.05,569.7,569.93,9223.0,549.6571,551.5306,547.3513,547.5723,9223.0
2022-03-08 09:55:00,569.83,571.41,568.34,570.64,6720.0,547.4762,548.9942,546.0446,548.2544,6720.0
2022-03-08 10:00:00,570.15,570.23,565.37,565.67,6961.0,547.7836,547.8605,543.1911,543.4794,6961.0
2022-03-08 10:05:00,566.41,567.44,564.88,565.26,12788.0,544.1903,545.1799,542.7204,543.0854,12788.0
2022-03-08 10:10:00,565.05,567.25,564.86,566.09,5631.0,542.8837,544.9974,542.7011,543.8829,5631.0
2022-03-08 10:15:00,566.46,570.54,566.46,570.44,10129.0,544.2384,548.1583,544.2384,548.0622,10129.0
2022-03-08 10:20:00,570.3,570.58,566.0,566.0,6990.0,547.9277,548.1968,543.7964,543.7964,6990.0
2022-03-08 10:25:00,565.62,565.62,563.74,563.76,9663.0,543.4313,543.4313,541.6251,541.6443,9663.0
2022-03-08 10:30:00,563.12,564.74,559.28,559.28,8766.0,541.0294,542.5858,537.34,537.34,8766.0
2022-03-08 10:35:00,559.42,562.88,558.77,561.02,7917.0,537.4745,540.7988,536.85,539.0118,7917.0
2022-03-08 10:40:00,561.09,563.97,561.0,563.97,9951.0,539.079,541.8461,538.9926,541.8461,9951.0
2022-03-08 10:45:00,563.11,567.62,563.08,567.29,4936.0,541.0198,545.3529,540.991,545.0358,4936.0
2022-03-08 10:50:00,566.42,570.85,565.35,570.04,11446.0,544.1999,548.4562,543.1719,547.6779,11446.0
2022-03-08 10:55:00,570.01,574.35,569.06,574.35,23299.0,547.6491,551.8189,546.7364,551.8189,23299.0
2022-03-08 11:00:00,574.49,574.74,570.35,571.58,13878.0,551.9534,552.1936,547.9758,549.1575,13878.0
2022-03-08 11:05:00,571.55,571.55,568.07,569.55,4373.0,549.1287,549.1287,545.7852,547.2072,4373.0
2022-03-08 11:10:00,570.3,571.27,569.74,571.17,5505.0,547.9277,548.8597,547.3897,548.7636,5505.0
2022-03-08 11:15:00,571.22,572.77,569.85,571.2,9313.0,548.8116,550.3008,547.4954,548.7924,9313.0
2022-03-08 11:20:00,571.47,571.47,566.26,567.0,8263.0,549.0518,549.0518,544.0462,544.7572,8263.0
2022-03-08 11:25:00,567.8,569.09,566.73,567.74,6662.0,545.5258,546.7652,544.4978,545.4682,6662.0
2022-03-08 11:30:00,567.56,568.21,561.77,562.19,58882.0,545.2952,545.9197,539.7324,540.1359,58882.0
2022-03-08 11:35:00,561.86,564.07,561.86,562.78,13814.0,539.8188,541.9421,539.8188,540.7027,13814.0
2022-03-08 11:40:00,563.45,564.69,562.14,562.93,3818.0,541.3465,542.5378,540.0878,540.8469,3818.0
2022-03-08 11:45:00,564.15,568.38,563.98,567.83,4714.0,542.019,546.0831,541.8557,545.5546,4714.0
2022-03-08 11:50:00,567.64,568.85,567.03,567.54,10851.0,545.3721,546.5346,544.786,545.276,10851.0
2022-03-08 11:55:00,567.98,569.11,565.82,565.82,2985.0,545.6987,546.7844,543.6235,543.6235,2985.0
2022-03-08 12:00:00,566.75,570.59,565.81,570.59,2463.0,544.517,548.2064,543.6139,548.2064,2463.0
2022-03-08 12:05:00,571.63,574.06,571.11,573.31,4628.0,549.2056,551.5402,548.706,550.8197,4628.0
2022-03-08 12:10:00,572.62,577.65,572.61,577.57,6546.0,550.1567,554.9894,550.1471,554.9125,6546.0
2022-03-08 12:15:00,578.87,585.6,577.9,585.49,18795.0,556.1615,562.6275,555.2296,562.5218,18795.0
2022-03-08 12:20:00,585.55,587.44,581.48,581.49,19465.0,562.5795,564.3954,558.6692,558.6788,19465.0
2022-03-08 12:25:00,581.56,583.23,578.0,582.24,16689.0,558.746,560.3505,555.3257,559.3993,16689.0
2022-03-08 12:30:00,582.18,587.35,581.09,587.35,14494.0,559.3417,564.3089,558.2945,564.3089,14494.0
2022-03-08 12:35:00,587.3,588.0,585.01,587.76,18832.0,564.2608,564.9334,562.0607,564.7028,18832.0
2022-03-08 12:40:00,587.03,588.4,586.57,588.39,6019.0,564.0014,565.3177,563.5595,565.3081,6019.0
2022-03-08 12:45:00,588.74,590.56,586.57,589.86,10351.0,565.6444,567.393,563.5595,566.7204,10351.0
2022-03-08 12:50:00,589.69,589.78,585.26,589.54,11311.0,566.5571,566.6436,562.3009,566.413,11311.0
2022-03-08 12:55:00,589.54,589.54,587.35,587.8,3002.0,566.413,566.413,564.3089,564.7412,3002.0
2022-03-08 13:00:00,588.79,592.8,588.77,592.44,8418.0,565.6924,569.5451,565.6732,569.1992,8418.0
2022-03-08 13:05:00,593.48,593.48,591.14,592.87,8156.0,570.1984,570.1984,567.9502,569.6123,8156.0
2022-03-08 13:10:00,592.63,592.88,590.14,590.14,9294.0,569.3818,569.6219,566.9894,566.9894,9294.0
2022-03-08 13:15:00,590.14,591.89,589.0,590.54,22581.0,566.9894,568.6708,565.8942,567.3737,22581.0
2022-03-08 13:20:00,590.7,590.7,587.31,587.51,8725.0,567.5275,567.5275,564.2705,564.4626,8725.0
2022-03-08 13:25:00,585.24,585.24,582.54,582.71,3422.0,562.2817,562.2817,559.6876,559.8509,3422.0
2022-03-08 13:30:00,582.56,582.56,578.15,580.0,7592.0,559.7068,559.7068,555.4698,557.2472,7592.0
2022-03-08 13:35:00,579.99,580.94,579.66,580.22,5500.0,557.2376,558.1503,556.9206,557.4586,5500.0
2022-03-08 13:40:00,579.71,581.99,578.03,580.91,6226.0,556.9686,559.1591,555.3545,558.1215,6226.0
2022-03-08 13:45:00,581.46,582.44,579.5,579.8,4156.0,558.6499,559.5915,556.7668,557.0551,4156.0
2022-03-08 13:50:00,580.35,580.35,578.16,578.87,2525.0,557.5835,557.5835,555.4794,556.1615,2525.0
2022-03-08 13:55:00,578.39,578.77,577.28,577.29,6132.0,555.7004,556.0655,554.6339,554.6435,6132.0
2022-03-08 14:00:00,577.17,577.17,575.0,575.4,1900.0,554.5282,554.5282,552.4434,552.8277,1900.0
2022-03-08 14:05:00,576.22,578.67,576.0,577.16,6695.0,553.6155,555.9694,553.4041,554.5186,6695.0
2022-03-08 14:10:00,577.5,578.01,574.78,576.47,2300.0,554.8453,555.3353,552.232,553.8557,2300.0
2022-03-08 14:15:00,576.86,578.69,576.01,577.98,4002.0,554.2304,555.9886,553.4137,555.3065,4002.0
2022-03-08 14:20:00,577.14,578.3,575.06,578.2,4301.0,554.4994,555.6139,552.501,555.5178,4301.0
2022-03-08 14:25:00,577.08,580.88,577.08,580.08,1500.0,554.4418,558.0927,554.4418,557.3241,1500.0
2022-03-08 14:30:00,580.88,581.02,578.04,578.04,3405.0,558.0927,558.2272,555.3641,555.3641,3405.0
2022-03-08 14:35:00,577.45,581.03,577.45,580.33,2718.0,554.7972,558.2368,554.7972,557.5643,2718.0
2022-03-08 14:40:00,580.94,581.06,579.62,580.46,5119.0,558.1503,558.2656,556.8821,557.6892,5119.0
2022-03-08 14:45:00,581.73,583.53,581.38,583.53,1600.0,558.9093,560.6387,558.5731,560.6387,1600.0
2022-03-08 14:50:00,584.32,584.32,581.0,581.0,1523.0,561.3977,561.3977,558.208,558.208,1523.0
2022-03-08 14:55:00,580.55,581.72,578.97,580.26,2519.0,557.7756,558.8997,556.2576,557.497,2519.0
2022-03-08 15:00:00,580.28,584.85,580.25,584.85,1889.0,557.5162,561.907,557.4874,561.907,1889.0
2022-03-08 15:05:00,584.28,586.32,584.27,585.18,4745.0,561.3593,563.3193,561.3497,562.224,4745.0
2022-03-08 15:10:00,585.6,585.6,581.57,583.0,3266.0,562.6275,562.6275,558.7556,560.1295,3266.0
2022-03-08 15:15:00,583.95,584.62,582.58,582.86,3395.0,561.0423,561.686,559.726,559.995,3395.0
2022-03-08 15:20:00,582.71,582.95,580.46,580.82,6226.0,559.8509,560.0815,557.6892,558.035,6226.0
2022-03-08 15:25:00,580.9,581.78,577.18,577.18,3455.0,558.1119,558.9574,554.5378,554.5378,3455.0
2022-03-08 15:30:00,577.75,577.76,574.81,576.22,8740.0,555.0855,555.0951,552.2608,553.6155,8740.0
2022-03-08 15:35:00,575.8,578.57,574.85,577.23,6995.0,553.212,555.8733,552.2992,554.5859,6995.0
2022-03-08 15:40:00,577.63,578.02,574.34,574.34,7641.0,554.9702,555.3449,551.8093,551.8093,7641.0
2022-03-08 15:45:00,574.84,576.0,573.48,573.48,9336.0,552.2896,553.4041,550.983,550.983,9336.0
2022-03-08 15:50:00,574.45,577.79,574.3,575.43,11989.0,551.9149,555.1239,551.7708,552.8565,11989.0
2022-03-08 15:55:00,575.48,575.48,572.62,572.62,26098.0,552.9045,552.9045,550.1567,550.1567,26098.0
2022-03-09 09:30:00,609.43,609.7,605.26,605.72,59305.0,585.5227,585.7821,581.5163,581.9582,59305.0
2022-03-09 09:35:00,605.47,605.85,601.19,604.19,26065.0,581.7181,582.0831,577.606,580.4883,26065.0
2022-03-09 09:40:00,604.19,604.65,600.6,600.6,23265.0,580.4883,580.9302,577.0391,577.0391,23265.0
2022-03-09 09:45:00,600.63,601.65,597.6,598.78,14246.0,577.0679,578.0479,574.1568,575.2905,14246.0
2022-03-09 09:50:00,599.25,599.25,595.0,596.02,4558.0,575.7421,575.7421,571.6588,572.6388,4558.0
2022-03-09 09:55:00,595.95,599.5,595.83,598.72,6259.0,572.5715,575.9823,572.4562,575.2328,6259.0
2022-03-09 10:00:00,599.0,601.07,598.2,600.59,5438.0,575.5019,577.4907,574.7332,577.0295,5438.0
2022-03-09 10:05:00,600.28,600.28,598.6,598.65,4406.0,576.7317,576.7317,575.1176,575.1656,4406.0
2022-03-09 10:10:00,598.63,600.9,597.15,600.9,7721.0,575.1464,577.3273,573.7244,577.3273,7721.0
2022-03-09 10:15:00,601.3,603.08,598.8,601.28,14438.0,577.7116,579.4218,575.3097,577.6924,14438.0
2022-03-09 10:20:00,600.93,604.2,600.9,604.2,3762.0,577.3562,580.4979,577.3273,580.4979,3762.0
2022-03-09 10:25:00,603.6,603.7,601.78,603.29,3528.0,579.9214,580.0175,578.1728,579.6236,3528.0
2022-03-09 10:30:00,603.01,605.0,602.83,604.42,5357.0,579.3546,581.2665,579.1816,580.7092,5357.0
2022-03-09 10:35:00,605.33,606.98,604.78,605.7,6057.0,581.5835,583.1688,581.0551,581.939,6057.0
2022-03-09 10:40:00,606.24,607.06,605.85,605.86,9604.0,582.4578,583.2457,582.0831,582.0928,9604.0
2022-03-09 10:45:00,605.94,608.7,605.53,608.48,11982.0,582.1696,584.8213,581.7757,584.61,11982.0
2022-03-09 10:50:00,608.55,611.21,608.55,609.9,7708.0,584.6772,587.2329,584.6772,585.9743,7708.0
2022-03-09 10:55:00,609.76,613.35,609.61,613.35,5777.0,585.8398,589.2889,585.6956,589.2889,5777.0
2022-03-09 11:00:00,613.58,613.58,610.07,610.07,12596.0,589.5099,589.5099,586.1376,586.1376,12596.0
2022-03-09 11:05:00,609.83,611.9,609.83,610.51,16524.0,585.907,587.8958,585.907,586.5603,16524.0
2022-03-09 11:10:00,610.5,610.5,608.86,609.21,6783.0,586.5507,586.5507,584.9751,585.3113,6783.0
2022-03-09 11:15:00,608.91,611.05,607.61,610.84,20236.0,585.0231,587.0792,583.7741,586.8774,20236.0
2022-03-09 11:20:00,610.85,611.3,609.21,610.26,15783.0,586.887,587.3193,585.3113,586.3201,15783.0
2022-03-09 11:25:00,609.93,610.58,609.15,610.01,12536.0,586.0031,586.6276,585.2537,586.08,12536.0
2022-03-09 11:30:00,609.6,617.18,608.45,615.96,75345.0,585.686,592.9687,584.5812,591.7965,75345.0
2022-03-09 11:35:00,616.34,617.48,616.0,616.44,14487.0,592.1616,593.2569,591.835,592.2577,14487.0
2022-03-09 11:40:00,617.5,618.2,616.61,617.84,11081.0,593.2761,593.9487,592.421,593.6028,11081.0
2022-03-09 11:45:00,617.51,618.81,617.32,618.66,4100.0,593.2857,594.5347,593.1032,594.3906,4100.0
2022-03-09 11:50:00,618.75,618.75,616.65,618.0,5366.0,594.4771,594.4771,592.4595,593.7565,5366.0
2022-03-09 11:55:00,617.08,618.8,617.08,618.68,14100.0,592.8726,594.5251,592.8726,594.4098,14100.0
2022-03-09 12:00:00,618.69,619.9,618.35,618.76,5820.0,594.4194,595.582,594.0928,594.4867,5820.0
2022-03-09 12:05:00,619.51,619.9,618.41,618.5,7907.0,595.2073,595.582,594.1504,594.2369,7907.0
2022-03-09 12:10:00,618.67,619.6,618.1,619.6,2783.0,594.4002,595.2937,593.8526,595.2937,2783.0
2022-03-09 12:15:00,619.19,620.0,618.13,618.3,4249.0,594.8998,595.6781,593.8814,594.0447,4249.0
2022-03-09 12:20:00,618.28,619.14,616.74,618.5,3480.0,594.0255,594.8518,592.5459,594.2369,3480.0
2022-03-09 12:25:00,617.55,619.02,616.21,619.02,5964.0,593.3242,594.7365,592.0367,594.7365,5964.0
2022-03-09 12:30:00,618.75,621.55,618.75,621.55,21116.0,594.4771,597.1673,594.4771,597.1673,21116.0
2022-03-09 12:35:00,621.86,623.87,621.86,623.87,6336.0,597.4651,599.3962,597.4651,599.3962,6336.0
2022-03-09 12:40:00,624.08,624.09,621.36,621.49,3350.0,599.598,599.6076,596.9847,597.1096,3350.0
2022-03-09 12:45:00,621.25,622.94,621.15,622.94,1900.0,596.879,598.5027,596.7829,598.5027,1900.0
2022-03-09 12:50:00,622.8,623.3,621.9,622.67,2907.0,598.3682,598.8486,597.5035,598.2433,2907.0
2022-03-09 12:55:00,622.27,622.4,621.2,621.38,5611.0,597.859,597.9839,596.831,597.0039,5611.0
2022-03-09 13:00:00,621.1,621.18,618.85,619.36,9202.0,596.7349,596.8118,594.5732,595.0632,9202.0
2022-03-09 13:05:00,618.92,621.09,618.92,621.09,3391.0,594.6404,596.7253,594.6404,596.7253,3391.0
2022-03-09 13:10:00,620.71,623.17,620.71,622.2,1825.0,596.3602,598.7237,596.3602,597.7918,1825.0
2022-03-09 13:15:00,622.47,623.52,622.04,622.68,5621.0,598.0512,599.06,597.638,598.2529,5621.0
2022-03-09 13:20:00,622.88,623.81,622.88,623.42,2742.0,598.4451,599.3386,598.4451,598.9639,2742.0
2022-03-09 13:25:00,623.42,624.52,623.33,624.29,8113.0,598.9639,600.0207,598.8774,599.7998,8113.0
2022-03-09 13:30:00,623.77,623.8,620.48,620.48,4645.0,599.3002,599.329,596.1392,596.1392,4645.0
2022-03-09 13:35:00,621.0,621.58,620.05,620.77,6319.0,596.6388,597.1961,595.7261,596.4179,6319.0
2022-03-09 13:40:00,620.5,621.54,619.74,619.87,2961.0,596.1584,597.1576,595.4283,595.5532,2961.0
2022-03-09 13:45:00,619.78,620.54,619.41,620.54,5521.0,595.4667,596.1969,595.1112,596.1969,5521.0
2022-03-09 13:50:00,620.32,621.72,619.69,621.14,3400.0,595.9855,597.3306,595.3802,596.7733,3400.0
2022-03-09 13:55:00,621.44,621.61,620.18,620.89,7827.0,597.0616,597.2249,595.851,596.5331,7827.0
2022-03-09 14:00:00,620.8,623.35,619.78,623.07,7801.0,596.4467,598.8966,595.4667,598.6276,7801.0
2022-03-09 14:05:00,622.72,623.56,620.88,621.32,5649.0,598.2914,599.0984,596.5235,596.9463,5649.0
2022-03-09 14:10:00,621.39,621.91,619.83,620.04,6791.0,597.0135,597.5131,595.5147,595.7165,6791.0
2022-03-09 14:15:00,620.01,621.54,619.41,620.39,11820.0,595.6877,597.1576,595.1112,596.0528,11820.0
2022-03-09 14:20:00,620.35,621.0,619.27,620.34,8252.0,596.0143,596.6388,594.9767,596.0047,8252.0
2022-03-09 14:25:00,620.37,621.2,619.79,619.97,3726.0,596.0335,596.831,595.4763,595.6492,3726.0
2022-03-09 14:30:00,620.98,621.51,620.97,621.11,3469.0,596.6196,597.1288,596.61,596.7445,3469.0
2022-03-09 14:35:00,621.35,621.66,620.18,620.29,5599.0,596.9751,597.2729,595.851,595.9567,5599.0
2022-03-09 14:40:00,620.38,620.99,619.88,620.12,5968.0,596.0432,596.6292,595.5628,595.7934,5968.0
2022-03-09 14:45:00,620.4,621.68,619.55,619.95,10229.0,596.0624,597.2922,595.2457,595.63,10229.0
2022-03-09 14:50:00,620.63,622.23,620.48,620.49,2500.0,596.2833,597.8206,596.1392,596.1488,2500.0
2022-03-09 14:55:00,620.86,622.96,620.86,622.64,9533.0,596.5043,598.5219,596.5043,598.2145,9533.0
2022-03-09 15:00:00,622.63,624.16,622.59,624.16,9957.0,598.2049,599.6749,598.1665,599.6749,9957.0
2022-03-09 15:05:00,624.05,626.38,623.92,626.26,9709.0,599.5692,601.8078,599.4443,601.6925,9709.0
2022-03-09 15:10:00,626.81,627.0,624.51,625.03,10654.0,602.2209,602.4035,600.0111,600.5107,10654.0
2022-03-09 15:15:00,625.21,625.72,624.27,625.63,5200.0,600.6837,601.1737,599.7806,601.0872,5200.0
2022-03-09 15:20:00,625.95,626.97,624.87,625.63,4824.0,601.3946,602.3746,600.357,601.0872,4824.0
2022-03-09 15:25:00,625.76,625.77,623.93,624.67,7950.0,601.2121,601.2217,599.4539,600.1649,7950.0
2022-03-09 15:30:00,624.42,625.71,623.8,623.94,16539.0,599.9247,601.1641,599.329,599.4635,16539.0
2022-03-09 15:35:00,624.01,624.18,622.56,622.72,7012.0,599.5307,599.6941,598.1376,598.2914,7012.0
2022-03-09 15:40:00,622.53,623.72,622.44,623.19,8867.0,598.1088,599.2521,598.0223,598.7429,8867.0
2022-03-09 15:45:00,623.46,623.79,620.44,620.44,11307.0,599.0023,599.3194,596.1008,596.1008,11307.0
2022-03-09 15:50:00,621.37,622.41,619.57,621.55,25113.0,596.9943,597.9935,595.2649,597.1673,25113.0
2022-03-09 15:55:00,620.69,622.06,620.06,621.92,39806.0,596.341,597.6572,595.7357,597.5227,39806.0
2022-03-10 09:30:00,599.47,602.69,596.17,599.42,31107.0,575.9534,579.0471,572.7829,575.9054,31107.0
2022-03-10 09:35:00,599.14,599.14,596.55,596.62,14294.0,575.6364,575.6364,573.148,573.2152,14294.0
2022-03-10 09:40:00,597.6,599.1,596.49,596.7,12740.0,574.1568,575.5979,573.0903,573.2921,12740.0
2022-03-10 09:45:00,596.71,598.65,596.43,598.01,5036.0,573.3017,575.1656,573.0327,574.5507,5036.0
2022-03-10 09:50:00,597.94,599.81,596.55,599.66,5274.0,574.4834,576.2801,573.148,576.136,5274.0
2022-03-10 09:55:00,600.0,606.01,599.72,606.0,5360.0,576.4626,582.2369,576.1936,582.2273,5360.0
2022-03-10 10:00:00,606.3,606.3,602.2,602.82,9059.0,582.5155,582.5155,578.5763,579.172,9059.0
2022-03-10 10:05:00,603.39,603.9,601.66,603.0,3394.0,579.7197,580.2096,578.0575,579.3449,3394.0
2022-03-10 10:10:00,603.15,605.48,601.5,605.48,5324.0,579.4891,581.7277,577.9038,581.7277,5324.0
2022-03-10 10:15:00,605.1,608.55,604.96,607.81,6799.0,581.3626,584.6772,581.2281,583.9663,6799.0
2022-03-10 10:20:00,607.44,607.8,601.99,602.4,2466.0,583.6108,583.9567,578.3746,578.7685,2466.0
2022-03-10 10:25:00,603.28,603.9,602.87,603.47,2404.0,579.614,580.2096,579.22,579.7965,2404.0
2022-03-10 10:30:00,601.89,601.89,598.7,598.98,8366.0,578.2785,578.2785,575.2136,575.4826,8366.0
2022-03-10 10:35:00,598.94,599.84,598.78,599.75,5693.0,575.4442,576.3089,575.2905,576.2224,5693.0
2022-03-10 10:40:00,600.1,601.49,600.1,600.6,3468.0,576.5587,577.8942,576.5587,577.0391,3468.0
2022-03-10 10:45:00,600.0,601.95,600.0,601.04,3788.0,576.4626,578.3361,576.4626,577.4618,3788.0
2022-03-10 10:50:00,600.9,600.9,599.31,599.4,6133.0,577.3273,577.3273,575.7997,575.8862,6133.0
2022-03-10 10:55:00,599.55,599.7,598.06,598.45,4395.0,576.0303,576.1744,574.5987,574.9734,4395.0
2022-03-10 11:00:00,598.03,599.18,596.99,598.14,3011.0,574.5699,575.6748,573.5707,574.6756,3011.0
2022-03-10 11:05:00,598.62,598.79,597.31,597.8,4003.0,575.1368,575.3001,573.8782,574.3489,4003.0
2022-03-10 11:10:00,597.86,600.29,597.32,599.55,3813.0,574.4066,576.7413,573.8878,576.0303,3813.0
2022-03-10 11:15:00,599.13,600.32,598.55,599.97,1472.0,575.6268,576.7701,575.0695,576.4338,1472.0
2022-03-10 11:20:00,599.7,600.9,598.59,598.59,3373.0,576.1744,577.3273,575.1079,575.1079,3373.0
2022-03-10 11:25:00,598.56,599.7,597.48,599.49,1810.0,575.0791,576.1744,574.0415,575.9726,1810.0
2022-03-10 11:30:00,600.05,601.2,599.17,600.28,17449.0,576.5107,577.6156,575.6652,576.7317,17449.0
2022-03-10 11:35:00,600.1,600.67,599.03,599.7,1969.0,576.5587,577.1064,575.5307,576.1744,1969.0
2022-03-10 11:40:00,600.26,600.26,599.0,599.4,3132.0,576.7124,576.7124,575.5019,575.8862,3132.0
2022-03-10 11:45:00,599.35,599.75,598.63,599.75,1711.0,575.8381,576.2224,575.1464,576.2224,1711.0
2022-03-10 11:50:00,600.0,601.21,600.0,601.14,800.0,576.4626,577.6252,576.4626,577.5579,800.0
2022-03-10 11:55:00,601.17,601.36,600.9,600.95,1000.0,577.5867,577.7693,577.3273,577.3754,1000.0
2022-03-10 12:00:00,601.44,601.67,600.9,600.9,978.0,577.8461,578.0671,577.3273,577.3273,978.0
2022-03-10 12:05:00,601.89,602.1,600.2,600.2,2491.0,578.2785,578.4803,576.6548,576.6548,2491.0
2022-03-10 12:10:00,601.05,601.05,600.0,600.0,800.0,577.4714,577.4714,576.4626,576.4626,800.0
2022-03-10 12:15:00,600.78,600.79,600.66,600.66,765.0,577.212,577.2216,577.0967,577.0967,765.0
2022-03-10 12:20:00,603.1,603.44,602.01,603.44,1070.0,579.441,579.7677,578.3938,579.7677,1070.0
2022-03-10 12:25:00,601.51,601.86,601.3,601.3,1400.0,577.9134,578.2497,577.7116,577.7116,1400.0
2022-03-10 12:30:00,601.01,601.01,600.25,600.25,300.0,577.433,577.433,576.7028,576.7028,300.0
2022-03-10 12:35:00,599.97,599.97,599.83,599.83,200.0,576.4338,576.4338,576.2993,576.2993,200.0
2022-03-10 12:40:00,597.36,598.27,597.0,598.27,1603.0,573.9262,574.8005,573.5803,574.8005,1603.0
2022-03-10 12:45:00,598.02,599.62,597.82,599.62,1050.0,574.5603,576.0975,574.3682,576.0975,1050.0
2022-03-10 12:50:00,597.99,597.99,596.95,596.95,1750.0,574.5315,574.5315,573.5323,573.5323,1750.0
2022-03-10 12:55:00,597.86,597.86,597.0,597.0,201.0,574.4066,574.4066,573.5803,573.5803,201.0
2022-03-10 13:00:00,597.31,597.87,596.86,596.86,2125.0,573.8782,574.4162,573.4458,573.4458,2125.0
2022-03-10 13:05:00,596.26,598.96,596.26,596.95,1840.0,572.8694,575.4634,572.8694,573.5323,1840.0
2022-03-10 13:10:00,596.89,597.5,596.61,597.36,1300.0,573.4746,574.0607,573.2056,573.9262,1300.0
2022-03-10 13:15:00,596.57,597.56,596.23,597.29,1700.0,573.1672,574.1184,572.8405,573.8589,1700.0
2022-03-10 13:20:00,598.18,598.63,596.6,597.77,797.0,574.714,575.1464,573.196,574.3201,797.0
2022-03-10 13:25:00,596.64,596.87,596.64,596.87,609.0,573.2344,573.4554,573.2344,573.4554,609.0
2022-03-10 13:30:00,597.87,598.71,596.76,598.71,882.0,574.4162,575.2232,573.3497,575.2232,882.0
2022-03-10 13:35:00,599.0,599.4,597.98,597.98,1416.0,575.5019,575.8862,574.5219,574.5219,1416.0
2022-03-10 13:40:00,598.21,598.8,597.33,597.55,1142.0,574.7429,575.3097,573.8974,574.1087,1142.0
2022-03-10 13:45:00,600.25,600.25,599.86,599.86,302.0,576.7028,576.7028,576.3281,576.3281,302.0
2022-03-10 13:50:00,601.2,601.36,599.21,599.21,4489.0,577.6156,577.7693,575.7036,575.7036,4489.0
2022-03-10 13:55:00,599.6,601.5,599.59,601.02,910.0,576.0783,577.9038,576.0687,577.4426,910.0
2022-03-10 14:00:00,600.79,603.8,600.63,603.8,1003.0,577.2216,580.1136,577.0679,580.1136,1003.0
2022-03-10 14:05:00,604.7,605.0,602.28,602.29,2423.0,580.9783,581.2665,578.6532,578.6628,2423.0
2022-03-10 14:10:00,601.67,603.09,601.67,602.57,5200.0,578.0671,579.4314,578.0671,578.9318,5200.0
2022-03-10 14:15:00,603.0,604.4,602.99,603.6,1000.0,579.3449,580.69,579.3353,579.9214,1000.0
2022-03-10 14:20:00,604.22,604.74,603.46,603.84,1648.0,580.5171,581.0167,579.7869,580.152,1648.0
2022-03-10 14:25:00,603.68,605.35,603.68,605.35,692.0,579.9983,581.6028,579.9983,581.6028,692.0
2022-03-10 14:30:00,605.48,606.29,604.26,604.38,956.0,581.7277,582.5059,580.5555,580.6708,956.0
2022-03-10 14:35:00,605.65,606.23,604.66,605.28,2866.0,581.891,582.4482,580.9398,581.5355,2866.0
2022-03-10 14:40:00,605.05,605.39,604.42,604.82,2276.0,581.3145,581.6412,580.7092,581.0936,2276.0
2022-03-10 14:45:00,604.08,606.47,603.91,606.47,1100.0,580.3826,582.6788,580.2193,582.6788,1100.0
2022-03-10 14:50:00,607.05,607.3,606.36,606.75,2382.0,583.2361,583.4763,582.5731,582.9478,2382.0
2022-03-10 14:55:00,606.46,607.06,605.62,605.62,1773.0,582.6692,583.2457,581.8622,581.8622,1773.0
2022-03-10 15:00:00,605.01,605.58,604.17,605.58,3438.0,581.2761,581.8237,580.4691,581.8237,3438.0
2022-03-10 15:05:00,605.02,605.02,603.09,603.4,1800.0,581.2857,581.2857,579.4314,579.7293,1800.0
2022-03-10 15:10:00,603.0,605.37,602.92,605.34,2020.0,579.3449,581.622,579.2681,581.5932,2020.0
2022-03-10 15:15:00,605.06,606.46,604.74,605.27,1026.0,581.3241,582.6692,581.0167,581.5259,1026.0
2022-03-10 15:20:00,604.89,605.84,602.37,602.49,3722.0,581.1608,582.0735,578.7397,578.855,3722.0
2022-03-10 15:25:00,603.17,604.16,603.16,603.6,2102.0,579.5083,580.4594,579.4987,579.9214,2102.0
2022-03-10 15:30:00,604.3,604.63,603.14,604.33,2909.0,580.594,580.911,579.4795,580.6228,2909.0
2022-03-10 15:35:00,603.89,604.54,602.44,602.93,4050.0,580.2,580.8245,578.8069,579.2777,4050.0
2022-03-10 15:40:00,603.14,604.74,602.86,602.98,2534.0,579.4795,581.0167,579.2104,579.3257,2534.0
2022-03-10 15:45:00,602.88,602.91,601.28,601.94,6414.0,579.2297,579.2585,577.6924,578.3265,6414.0
2022-03-10 15:50:00,602.31,603.59,601.25,602.35,12587.0,578.682,579.9118,577.6636,578.7204,12587.0
2022-03-10 15:55:00,602.38,602.83,600.07,600.25,53707.0,578.7493,579.1816,576.5299,576.7028,53707.0
2022-03-11 09:30:00,613.4,615.0,610.36,611.48,23897.0,589.337,590.8742,586.4162,587.4923,23897.0
2022-03-11 09:35:00,611.23,612.33,609.0,609.0,9189.0,587.2521,588.3089,585.1096,585.1096,9189.0
2022-03-11 09:40:00,608.11,609.75,606.67,608.47,3860.0,584.2545,585.8302,582.871,584.6004,3860.0
2022-03-11 09:45:00,609.14,610.31,608.58,609.45,4957.0,585.2441,586.3682,584.7061,585.5419,4957.0
2022-03-11 09:50:00,609.3,610.45,606.02,606.81,2625.0,585.3978,586.5027,582.2465,583.0055,2625.0
2022-03-11 09:55:00,606.14,606.24,604.5,604.65,2991.0,582.3618,582.4578,580.7861,580.9302,2991.0
2022-03-11 10:00:00,604.45,604.61,600.67,600.67,3749.0,580.7381,580.8918,577.1064,577.1064,3749.0
2022-03-11 10:05:00,601.67,602.72,600.1,600.1,5558.0,578.0671,579.0759,576.5587,576.5587,5558.0
2022-03-11 10:10:00,600.69,603.96,600.51,602.77,6725.0,577.1256,580.2673,576.9526,579.124,6725.0
2022-03-11 10:15:00,602.11,603.01,601.35,601.7,2584.0,578.4899,579.3546,577.7597,578.0959,2584.0
2022-03-11 10:20:00,601.0,601.57,599.78,600.71,5340.0,577.4234,577.971,576.2513,577.1448,5340.0
2022-03-11 10:25:00,600.53,603.0,600.31,601.1,4000.0,576.9718,579.3449,576.7605,577.5195,4000.0
2022-03-11 10:30:00,601.26,601.46,598.99,600.13,34002.0,577.6732,577.8654,575.4923,576.5875,34002.0
2022-03-11 10:35:00,601.5,601.96,600.07,600.07,4752.0,577.9038,578.3457,576.5299,576.5299,4752.0
2022-03-11 10:40:00,600.58,602.4,600.13,600.66,4482.0,577.0199,578.7685,576.5875,577.0967,4482.0
2022-03-11 10:45:00,600.73,601.24,598.9,598.9,10508.0,577.164,577.654,575.4058,575.4058,10508.0
2022-03-11 10:50:00,598.66,600.82,598.5,598.87,4079.0,575.1752,577.2505,575.0215,575.377,4079.0
2022-03-11 10:55:00,599.32,599.32,598.18,598.56,11057.0,575.8093,575.8093,574.714,575.0791,11057.0
2022-03-11 11:00:00,599.5,599.5,597.15,597.15,4719.0,575.9823,575.9823,573.7244,573.7244,4719.0
2022-03-11 11:05:00,597.1,597.1,593.25,594.94,6664.0,573.6764,573.6764,569.9774,571.6011,6664.0
2022-03-11 11:10:00,595.95,595.95,593.16,593.79,4207.0,572.5715,572.5715,569.891,570.4962,4207.0
2022-03-11 11:15:00,593.58,595.13,593.33,594.85,4316.0,570.2945,571.7837,570.0543,571.5147,4316.0
2022-03-11 11:20:00,594.99,596.26,594.77,595.51,3900.0,571.6492,572.8694,571.4378,572.1488,3900.0
2022-03-11 11:25:00,595.08,595.82,593.82,594.0,6324.0,571.7356,572.4466,570.5251,570.698,6324.0
2022-03-11 11:30:00,593.98,595.51,592.49,593.87,20930.0,570.6788,572.1488,569.2472,570.5731,20930.0
2022-03-11 11:35:00,593.96,594.13,593.31,594.01,4995.0,570.6596,570.8229,570.0351,570.7076,4995.0
2022-03-11 11:40:00,592.76,593.65,591.41,593.52,2317.0,569.5067,570.3617,568.2096,570.2368,2317.0
2022-03-11 11:45:00,593.95,594.74,593.95,594.7,3200.0,570.65,571.409,570.65,571.3705,3200.0
2022-03-11 11:50:00,595.24,595.24,593.6,594.47,1985.0,571.8894,571.8894,570.3137,571.1496,1985.0
2022-03-11 11:55:00,594.34,594.5,594.25,594.5,300.0,571.0247,571.1784,570.9382,571.1784,300.0
2022-03-11 12:00:00,593.77,596.0,593.76,595.52,3235.0,570.477,572.6196,570.4674,572.1584,3235.0
2022-03-11 12:05:00,596.04,596.43,593.52,593.52,1400.0,572.658,573.0327,570.2368,570.2368,1400.0
2022-03-11 12:10:00,593.84,594.6,593.66,594.34,700.0,570.5443,571.2745,570.3713,571.0247,700.0
2022-03-11 12:15:00,594.69,596.97,594.69,596.97,2067.0,571.3609,573.5515,571.3609,573.5515,2067.0
2022-03-11 12:20:00,596.63,596.63,594.49,594.5,550.0,573.2248,573.2248,571.1688,571.1784,550.0
2022-03-11 12:25:00,593.77,594.3,593.28,593.4,1336.0,570.477,570.9862,570.0063,570.1215,1336.0
2022-03-11 12:30:00,593.52,593.75,593.52,593.69,941.0,570.2368,570.4578,570.2368,570.4002,941.0
2022-03-11 12:35:00,593.0,593.0,593.0,593.0,100.0,569.7372,569.7372,569.7372,569.7372,100.0
2022-03-11 12:40:00,592.78,593.58,592.75,593.0,800.0,569.5259,570.2945,569.497,569.7372,800.0
2022-03-11 12:45:00,593.11,593.78,593.11,593.78,1017.0,569.8429,570.4866,569.8429,570.4866,1017.0
2022-03-11 12:50:00,593.88,594.16,593.55,594.15,500.0,570.5827,570.8517,570.2657,570.8421,500.0
2022-03-11 12:55:00,594.95,595.03,594.88,595.03,808.0,571.6107,571.6876,571.5435,571.6876,808.0
2022-03-11 13:00:00,594.73,595.54,593.81,595.24,2359.0,571.3994,572.1776,570.5155,571.8894,2359.0
2022-03-11 13:05:00,595.96,595.97,594.65,594.81,1063.0,572.5811,572.5907,571.3225,571.4762,1063.0
2022-03-11 13:10:00,594.71,594.76,594.0,594.15,1445.0,571.3802,571.4282,570.698,570.8421,1445.0
2022-03-11 13:15:00,594.88,595.58,594.87,595.3,504.0,571.5435,572.216,571.5339,571.947,504.0
2022-03-11 13:20:00,595.7,597.2,594.71,597.2,1136.0,572.3313,573.7725,571.3802,573.7725,1136.0
2022-03-11 13:25:00,596.94,597.38,596.0,596.59,1240.0,573.5227,573.9454,572.6196,573.1864,1240.0
2022-03-11 13:30:00,597.0,597.0,596.58,596.78,700.0,573.5803,573.5803,573.1768,573.369,700.0
2022-03-11 13:35:00,597.29,597.45,595.57,596.01,869.0,573.8589,574.0127,572.2064,572.6292,869.0
2022-03-11 13:40:00,595.82,596.29,595.82,596.29,584.0,572.4466,572.8982,572.4466,572.8982,584.0
2022-03-11 13:45:00,597.02,597.58,596.42,597.58,500.0,573.5995,574.1376,573.0231,574.1376,500.0
2022-03-11 13:50:00,598.08,598.13,594.7,595.14,2424.0,574.618,574.666,571.3705,571.7933,2424.0
2022-03-11 13:55:00,595.24,595.64,594.06,594.06,1000.0,571.8894,572.2737,570.7557,570.7557,1000.0
2022-03-11 14:00:00,593.78,594.66,593.78,594.65,800.0,570.4866,571.3321,570.4866,571.3225,800.0
2022-03-11 14:05:00,594.2,594.81,594.19,594.81,1285.0,570.8902,571.4762,570.8806,571.4762,1285.0
2022-03-11 14:10:00,594.72,595.05,594.58,595.03,976.0,571.3898,571.7068,571.2553,571.6876,976.0
2022-03-11 14:15:00,594.88,594.88,593.78,593.78,1300.0,571.5435,571.5435,570.4866,570.4866,1300.0
2022-03-11 14:20:00,593.87,593.99,593.81,593.99,500.0,570.5731,570.6884,570.5155,570.6884,500.0
2022-03-11 14:25:00,593.97,596.69,593.97,596.69,1276.0,570.6692,573.2825,570.6692,573.2825,1276.0
2022-03-11 14:30:00,596.51,597.27,595.46,595.46,1555.0,573.1095,573.8397,572.1007,572.1007,1555.0
2022-03-11 14:35:00,595.16,595.93,595.16,595.76,995.0,571.8125,572.5523,571.8125,572.389,995.0
2022-03-11 14:40:00,596.18,596.18,594.71,595.44,2528.0,572.7925,572.7925,571.3802,572.0815,2528.0
2022-03-11 14:45:00,595.11,595.32,594.41,595.32,1000.0,571.7645,571.9662,571.0919,571.9662,1000.0
2022-03-11 14:50:00,595.31,595.47,594.33,594.81,1410.0,571.9566,572.1103,571.0151,571.4762,1410.0
2022-03-11 14:55:00,595.25,595.25,594.37,594.57,2000.0,571.899,571.899,571.0535,571.2456,2000.0
2022-03-11 15:00:00,594.82,595.58,594.82,595.26,1875.0,571.4858,572.216,571.4858,571.9086,1875.0
2022-03-11 15:05:00,595.26,595.46,593.63,593.78,3448.0,571.9086,572.1007,570.3425,570.4866,3448.0
2022-03-11 15:10:00,593.63,594.32,593.11,593.13,2750.0,570.3425,571.0055,569.8429,569.8621,2750.0
2022-03-11 15:15:00,593.48,593.9,592.72,593.65,2007.0,570.1984,570.6019,569.4682,570.3617,2007.0
2022-03-11 15:20:00,593.59,594.02,593.04,593.04,2361.0,570.3041,570.7172,569.7757,569.7757,2361.0
2022-03-11 15:25:00,592.99,592.99,591.45,591.72,4560.0,569.7276,569.7276,568.248,568.5075,4560.0
2022-03-11 15:30:00,591.58,591.7,589.45,589.61,11370.0,568.3729,568.4882,566.3265,566.4802,11370.0
2022-03-11 15:35:00,590.27,590.39,589.72,589.72,9316.0,567.1143,567.2296,566.5859,566.5859,9316.0
2022-03-11 15:40:00,589.54,590.4,589.26,589.7,4022.0,566.413,567.2392,566.144,566.5667,4022.0
2022-03-11 15:45:00,589.87,589.87,588.36,589.09,9049.0,566.73,566.73,565.2793,565.9806,9049.0
2022-03-11 15:50:00,588.96,589.61,586.75,587.07,12352.0,565.8557,566.4802,563.7324,564.0399,12352.0
2022-03-11 15:55:00,587.83,588.19,584.88,585.2,72991.0,564.7701,565.1159,561.9358,562.2432,72991.0
2022-03-14 09:30:00,599.55,601.5,594.03,594.03,32884.0,576.0303,577.9038,570.7268,570.7268,32884.0
2022-03-14 09:35:00,593.85,595.5,591.39,592.65,19619.0,570.5539,572.1392,568.1904,569.401,19619.0
2022-03-14 09:40:00,591.9,598.2,591.9,597.85,17100.0,568.6804,574.7332,568.6804,574.397,17100.0
2022-03-14 09:45:00,597.9,600.77,596.4,599.76,10685.0,574.445,577.2024,573.0039,576.2321,10685.0
2022-03-14 09:50:00,599.55,600.59,597.0,598.07,9976.0,576.0303,577.0295,573.5803,574.6083,9976.0
2022-03-14 09:55:00,598.35,598.47,594.3,595.95,14144.0,574.8774,574.9927,570.9862,572.5715,14144.0
2022-03-14 10:00:00,595.65,597.75,593.85,594.62,16577.0,572.2833,574.3009,570.5539,571.2937,16577.0
2022-03-14 10:05:00,594.97,597.99,594.97,596.7,13340.0,571.63,574.5315,571.63,573.2921,13340.0
2022-03-14 10:10:00,596.25,599.27,596.25,599.07,7221.0,572.8597,575.7613,572.8597,575.5691,7221.0
2022-03-14 10:15:00,598.8,600.08,597.84,598.36,18836.0,575.3097,576.5395,574.3874,574.887,18836.0
2022-03-14 10:20:00,598.57,598.89,597.45,597.9,17199.0,575.0887,575.3962,574.0127,574.445,17199.0
2022-03-14 10:25:00,598.08,598.71,596.25,596.25,8107.0,574.618,575.2232,572.8597,572.8597,8107.0
2022-03-14 10:30:00,596.4,596.4,592.23,593.25,6613.0,573.0039,573.0039,568.9974,569.9774,6613.0
2022-03-14 10:35:00,593.51,593.78,592.35,592.75,6423.0,570.2272,570.4866,569.1127,569.497,6423.0
2022-03-14 10:40:00,593.39,593.96,592.06,592.17,10836.0,570.1119,570.6596,568.8341,568.9398,10836.0
2022-03-14 10:45:00,591.66,592.8,591.01,591.3,11395.0,568.4498,569.5451,567.8253,568.1039,11395.0
2022-03-14 10:50:00,591.78,593.83,591.01,593.1,13956.0,568.5651,570.5347,567.8253,569.8333,13956.0
2022-03-14 10:55:00,592.95,593.7,591.45,593.55,14646.0,569.6892,570.4098,568.248,570.2657,14646.0
2022-03-14 11:00:00,593.0,593.37,591.6,592.21,17672.0,569.7372,570.0927,568.3922,568.9782,17672.0
2022-03-14 11:05:00,592.28,592.57,591.44,591.91,12995.0,569.0455,569.3241,568.2384,568.69,12995.0
2022-03-14 11:10:00,592.27,592.49,589.69,590.1,9014.0,569.0359,569.2472,566.5571,566.951,9014.0
2022-03-14 11:15:00,590.41,591.22,590.25,590.55,3023.0,567.2488,568.0271,567.0951,567.3833,3023.0
2022-03-14 11:20:00,590.8,590.8,588.3,588.36,4191.0,567.6235,567.6235,565.2216,565.2793,4191.0
2022-03-14 11:25:00,588.6,590.3,588.43,590.3,4099.0,565.5098,567.1432,565.3465,567.1432,4099.0
2022-03-14 11:30:00,590.4,591.84,589.3,591.84,3352.0,567.2392,568.6227,566.1824,568.6227,3352.0
2022-03-14 11:35:00,591.9,591.9,590.4,590.55,6807.0,568.6804,568.6804,567.2392,567.3833,6807.0
2022-03-14 11:40:00,590.25,590.88,588.59,589.18,6945.0,567.0951,567.7004,565.5002,566.0671,6945.0
2022-03-14 11:45:00,589.8,589.8,587.1,587.1,3475.0,566.6628,566.6628,564.0687,564.0687,3475.0
2022-03-14 11:50:00,586.65,588.45,586.35,587.62,6942.0,563.6363,565.3657,563.3481,564.5683,6942.0
2022-03-14 11:55:00,587.21,587.34,586.41,587.34,3277.0,564.1744,564.2993,563.4058,564.2993,3277.0
2022-03-14 12:00:00,587.1,587.1,585.9,585.9,3349.0,564.0687,564.0687,562.9158,562.9158,3349.0
2022-03-14 12:05:00,586.0,586.52,584.55,584.55,8001.0,563.0118,563.5114,561.6187,561.6187,8001.0
2022-03-14 12:10:00,584.17,585.61,584.11,584.24,2287.0,561.2536,562.6371,561.196,561.3209,2287.0
2022-03-14 12:15:00,584.96,585.12,584.21,584.91,1716.0,562.0126,562.1664,561.2921,561.9646,1716.0
2022-03-14 12:20:00,584.65,585.91,584.55,585.49,1403.0,561.7148,562.9254,561.6187,562.5218,1403.0
2022-03-14 12:25:00,584.85,585.73,584.85,585.63,1054.0,561.907,562.7524,561.907,562.6564,1054.0
2022-03-14 12:30:00,585.17,587.34,585.17,587.12,37118.0,562.2144,564.2993,562.2144,564.0879,37118.0
2022-03-14 12:35:00,587.4,587.5,585.87,587.13,3482.0,564.3569,564.453,562.8869,564.0975,3482.0
2022-03-14 12:40:00,586.6,587.71,586.6,586.65,1755.0,563.5883,564.6548,563.5883,563.6363,1755.0
2022-03-14 12:45:00,586.33,586.33,584.34,585.02,2334.0,563.3289,563.3289,561.417,562.0703,2334.0
2022-03-14 12:50:00,585.25,585.26,582.08,582.7,3250.0,562.2913,562.3009,559.2456,559.8413,3250.0
2022-03-14 12:55:00,582.8,584.24,582.56,582.99,2812.0,559.9374,561.3209,559.7068,560.1199,2812.0
2022-03-14 13:00:00,583.38,583.38,582.34,582.39,1225.0,560.4946,560.4946,559.4954,559.5435,1225.0
2022-03-14 13:05:00,582.39,582.48,581.58,581.58,965.0,559.5435,559.6299,558.7652,558.7652,965.0
2022-03-14 13:10:00,581.91,582.99,581.81,581.96,3739.0,559.0823,560.1199,558.9862,559.1303,3739.0
2022-03-14 13:15:00,581.75,583.05,581.75,583.05,6613.0,558.9286,560.1776,558.9286,560.1776,6613.0
2022-03-14 13:20:00,583.05,583.3,581.49,582.34,2700.0,560.1776,560.4178,558.6788,559.4954,2700.0
2022-03-14 13:25:00,582.55,582.55,580.88,580.88,2706.0,559.6972,559.6972,558.0927,558.0927,2706.0
2022-03-14 13:30:00,581.5,581.69,579.22,580.22,9881.0,558.6884,558.8709,556.4978,557.4586,9881.0
2022-03-14 13:35:00,580.34,580.74,579.82,579.82,5156.0,557.5739,557.9582,557.0743,557.0743,5156.0
2022-03-14 13:40:00,580.03,580.47,579.35,579.47,3140.0,557.276,557.6988,556.6227,556.738,3140.0
2022-03-14 13:45:00,579.82,581.12,579.33,580.04,5221.0,557.0743,558.3233,556.6035,557.2856,5221.0
2022-03-14 13:50:00,580.3,583.06,580.3,582.7,5681.0,557.5354,560.1872,557.5354,559.8413,5681.0
2022-03-14 13:55:00,582.15,583.03,580.82,581.34,4059.0,559.3129,560.1584,558.035,558.5346,4059.0
2022-03-14 14:00:00,581.73,582.04,581.11,581.39,2454.0,558.9093,559.2072,558.3137,558.5827,2454.0
2022-03-14 14:05:00,582.39,582.86,581.53,581.92,3744.0,559.5435,559.995,558.7172,559.0919,3744.0
2022-03-14 14:10:00,581.66,582.14,581.31,581.7,2345.0,558.8421,559.3033,558.5058,558.8805,2345.0
2022-03-14 14:15:00,581.7,581.7,579.68,580.03,4819.0,558.8805,558.8805,556.9398,557.276,4819.0
2022-03-14 14:20:00,580.19,580.44,579.37,579.66,4629.0,557.4298,557.67,556.6419,556.9206,4629.0
2022-03-14 14:25:00,580.05,581.14,579.12,580.24,5222.0,557.2953,558.3425,556.4017,557.4778,5222.0
2022-03-14 14:30:00,579.11,581.58,579.11,581.44,8148.0,556.3921,558.7652,556.3921,558.6307,8148.0
2022-03-14 14:35:00,581.54,582.7,581.01,581.87,4652.0,558.7268,559.8413,558.2176,559.0439,4652.0
2022-03-14 14:40:00,581.86,581.92,581.06,581.63,4743.0,559.0342,559.0919,558.2656,558.8133,4743.0
2022-03-14 14:45:00,581.5,581.62,580.71,581.0,6534.0,558.6884,558.8037,557.9294,558.208,6534.0
2022-03-14 14:50:00,580.89,582.07,580.56,582.01,4671.0,558.1023,559.236,557.7852,559.1784,4671.0
2022-03-14 14:55:00,582.02,582.91,581.39,581.93,10400.0,559.188,560.0431,558.5827,559.1015,10400.0
2022-03-14 15:00:00,581.75,583.65,581.75,583.51,6871.0,558.9286,560.754,558.9286,560.6195,6871.0
2022-03-14 15:05:00,583.21,583.26,580.86,580.87,4747.0,560.3313,560.3793,558.0735,558.0831,4747.0
2022-03-14 15:10:00,580.77,582.35,580.35,581.93,6336.0,557.987,559.505,557.5835,559.1015,6336.0
2022-03-14 15:15:00,581.98,583.94,581.22,581.22,4805.0,559.1495,561.0327,558.4194,558.4194,4805.0
2022-03-14 15:20:00,581.22,582.48,580.74,582.48,8509.0,558.4194,559.6299,557.9582,559.6299,8509.0
2022-03-14 15:25:00,582.08,582.31,580.66,581.46,5781.0,559.2456,559.4666,557.8813,558.6499,5781.0
2022-03-14 15:30:00,581.46,581.46,578.7,579.25,6956.0,558.6499,558.6499,555.9982,556.5266,6956.0
2022-03-14 15:35:00,580.1,580.39,579.4,580.08,6443.0,557.3433,557.6219,556.6708,557.3241,6443.0
2022-03-14 15:40:00,579.78,582.66,579.66,582.66,10720.0,557.0358,559.8029,556.9206,559.8029,10720.0
2022-03-14 15:45:00,582.71,582.86,580.63,581.61,13765.0,559.8509,559.995,557.8525,558.7941,13765.0
2022-03-14 15:50:00,581.31,581.31,578.25,578.64,19937.0,558.5058,558.5058,555.5659,555.9406,19937.0
2022-03-14 15:55:00,579.16,579.64,577.31,577.52,82869.0,556.4402,556.9013,554.6627,554.8645,82869.0
2022-03-15 09:30:00,591.92,592.65,589.36,591.43,29542.0,568.6996,569.401,566.24,568.2288,29542.0
2022-03-15 09:35:00,591.3,592.5,586.5,586.74,15262.0,568.1039,569.2569,563.4922,563.7228,15262.0
2022-03-15 09:40:00,586.82,588.45,584.08,585.17,6082.0,563.7997,565.3657,561.1672,562.2144,6082.0
2022-03-15 09:45:00,585.6,586.65,583.86,586.35,9299.0,562.6275,563.6363,560.9558,563.3481,9299.0
2022-03-15 09:50:00,586.51,588.14,585.31,586.5,6122.0,563.5018,565.0679,562.3489,563.4922,6122.0
2022-03-15 09:55:00,588.28,592.2,588.15,590.92,8516.0,565.2024,568.9686,565.0775,567.7388,8516.0
2022-03-15 10:00:00,591.5,592.2,589.2,591.78,7527.0,568.2961,568.9686,566.0863,568.5651,7527.0
2022-03-15 10:05:00,591.46,591.9,588.81,590.0,5070.0,568.2577,568.6804,565.7116,566.8549,5070.0
2022-03-15 10:10:00,590.26,591.01,588.38,588.51,3870.0,567.1047,567.8253,565.2985,565.4234,3870.0
2022-03-15 10:15:00,588.16,589.8,587.84,589.8,8946.0,565.0871,566.6628,564.7797,566.6628,8946.0
2022-03-15 10:20:00,589.54,591.56,588.92,591.53,7241.0,566.413,568.3537,565.8173,568.3249,7241.0
2022-03-15 10:25:00,591.47,591.99,589.82,591.79,6905.0,568.2673,568.7669,566.682,568.5747,6905.0
2022-03-15 10:30:00,591.91,594.32,591.3,593.61,9945.0,568.69,571.0055,568.1039,570.3233,9945.0
2022-03-15 10:35:00,593.56,596.55,593.55,595.05,8375.0,570.2753,573.148,570.2657,571.7068,8375.0
2022-03-15 10:40:00,594.96,595.95,594.57,595.42,8369.0,571.6204,572.5715,571.2456,572.0623,8369.0
2022-03-15 10:45:00,596.42,597.53,595.61,596.85,7571.0,573.0231,574.0895,572.2449,573.4362,7571.0
2022-03-15 10:50:00,596.87,596.87,594.3,596.26,4009.0,573.4554,573.4554,570.9862,572.8694,4009.0
2022-03-15 10:55:00,596.12,596.17,594.52,595.37,5153.0,572.7348,572.7829,571.1976,572.0143,5153.0
2022-03-15 11:00:00,595.73,596.42,594.9,595.5,15937.0,572.3601,573.0231,571.5627,572.1392,15937.0
2022-03-15 11:05:00,595.6,596.15,594.37,594.6,29922.0,572.2352,572.7637,571.0535,571.2745,29922.0
2022-03-15 11:10:00,594.93,596.18,593.88,595.39,5262.0,571.5915,572.7925,570.5827,572.0335,5262.0
2022-03-15 11:15:00,595.49,595.49,592.98,593.7,6492.0,572.1296,572.1296,569.718,570.4098,6492.0
2022-03-15 11:20:00,593.14,593.8,591.42,593.08,4827.0,569.8717,570.5059,568.2192,569.8141,4827.0
2022-03-15 11:25:00,593.02,594.97,592.65,594.3,25305.0,569.7565,571.63,569.401,570.9862,25305.0
2022-03-15 11:30:00,594.15,594.82,593.16,594.45,42422.0,570.8421,571.4858,569.891,571.1304,42422.0
2022-03-15 11:35:00,594.49,596.37,594.49,594.9,26914.0,571.1688,572.975,571.1688,571.5627,26914.0
2022-03-15 11:40:00,594.8,595.61,593.45,593.57,16064.0,571.4666,572.2449,570.1696,570.2849,16064.0
2022-03-15 11:45:00,593.52,593.91,592.08,593.72,28577.0,570.2368,570.6115,568.8533,570.429,28577.0
2022-03-15 11:50:00,594.12,594.3,589.67,589.73,27228.0,570.8133,570.9862,566.5379,566.5955,27228.0
2022-03-15 11:55:00,588.9,590.71,586.41,590.39,7030.0,565.7981,567.5371,563.4058,567.2296,7030.0
2022-03-15 12:00:00,590.25,590.86,586.95,586.97,4709.0,567.0951,567.6812,563.9246,563.9438,4709.0
2022-03-15 12:05:00,587.0,590.25,586.8,589.35,40216.0,563.9726,567.0951,563.7805,566.2304,40216.0
2022-03-15 12:10:00,589.2,590.92,588.32,589.52,20064.0,566.0863,567.7388,565.2408,566.3938,20064.0
2022-03-15 12:15:00,589.41,590.1,588.7,589.87,10773.0,566.2881,566.951,565.6059,566.73,10773.0
2022-03-15 12:20:00,589.69,591.43,589.35,591.43,11466.0,566.5571,568.2288,566.2304,568.2288,11466.0
2022-03-15 12:25:00,591.42,592.46,590.4,591.83,28571.0,568.2192,569.2184,567.2392,568.6131,28571.0
2022-03-15 12:30:00,591.99,592.82,590.32,591.71,44417.0,568.7669,569.5643,567.1624,568.4978,44417.0
2022-03-15 12:35:00,592.14,592.36,591.24,591.27,5590.0,568.911,569.1223,568.0463,568.0751,5590.0
2022-03-15 12:40:00,592.16,592.16,589.72,589.72,2927.0,568.9302,568.9302,566.5859,566.5859,2927.0
2022-03-15 12:45:00,590.32,590.79,589.2,589.21,800.0,567.1624,567.6139,566.0863,566.0959,800.0
2022-03-15 12:50:00,588.1,588.1,587.23,587.76,952.0,565.0295,565.0295,564.1936,564.7028,952.0
2022-03-15 12:55:00,588.11,589.92,588.1,589.92,1382.0,565.0391,566.7781,565.0295,566.7781,1382.0
2022-03-15 13:00:00,590.75,592.27,590.75,591.7,1651.0,567.5755,569.0359,567.5755,568.4882,1651.0
2022-03-15 13:05:00,591.0,591.1,590.2,590.9,1057.0,567.8157,567.9118,567.0471,567.7196,1057.0
2022-03-15 13:10:00,589.51,590.0,589.44,589.44,800.0,566.3841,566.8549,566.3169,566.3169,800.0
2022-03-15 13:15:00,588.39,588.39,586.72,586.72,4718.0,565.3081,565.3081,563.7036,563.7036,4718.0
2022-03-15 13:20:00,587.28,588.03,587.25,587.77,11318.0,564.2416,564.9622,564.2128,564.7124,11318.0
2022-03-15 13:25:00,588.61,589.1,586.53,586.54,9614.0,565.5195,565.9902,563.5211,563.5307,9614.0
2022-03-15 13:30:00,586.5,588.15,586.5,587.61,4287.0,563.4922,565.0775,563.4922,564.5587,4287.0
2022-03-15 13:35:00,587.58,588.22,587.0,587.0,11104.0,564.5299,565.1448,563.9726,563.9726,11104.0
2022-03-15 13:40:00,586.51,588.1,586.49,587.65,1376.0,563.5018,565.0295,563.4826,564.5971,1376.0
2022-03-15 13:45:00,587.25,587.7,586.67,586.67,1654.0,564.2128,564.6452,563.6556,563.6556,1654.0
2022-03-15 13:50:00,587.39,587.51,587.39,587.51,853.0,564.3473,564.4626,564.3473,564.4626,853.0
2022-03-15 13:55:00,587.13,588.78,587.04,588.0,8080.0,564.0975,565.6828,564.011,564.9334,8080.0
2022-03-15 14:00:00,587.64,588.26,586.22,586.22,5181.0,564.5875,565.1832,563.2232,563.2232,5181.0
2022-03-15 14:05:00,586.96,588.31,586.65,588.31,3586.0,563.9342,565.2312,563.6363,565.2312,3586.0
2022-03-15 14:10:00,587.19,587.95,587.04,587.67,3552.0,564.1552,564.8853,564.011,564.6163,3552.0
2022-03-15 14:15:00,587.3,587.3,585.15,585.47,2246.0,564.2608,564.2608,562.1952,562.5026,2246.0
2022-03-15 14:20:00,584.49,586.19,584.49,585.21,2479.0,561.5611,563.1944,561.5611,562.2528,2479.0
2022-03-15 14:25:00,586.18,587.38,586.18,587.3,1200.0,563.1848,564.3377,563.1848,564.2608,1200.0
2022-03-15 14:30:00,586.69,586.7,586.18,586.47,500.0,563.6748,563.6844,563.1848,563.4634,500.0
2022-03-15 14:35:00,589.23,589.23,587.26,587.26,1625.0,566.1151,566.1151,564.2224,564.2224,1625.0
2022-03-15 14:40:00,587.37,588.54,587.3,588.41,2014.0,564.3281,565.4522,564.2608,565.3273,2014.0
2022-03-15 14:45:00,588.27,590.07,588.27,590.07,2480.0,565.1928,566.9222,565.1928,566.9222,2480.0
2022-03-15 14:50:00,590.02,590.81,589.65,590.17,1559.0,566.8741,567.6332,566.5187,567.0183,1559.0
2022-03-15 14:55:00,591.0,591.3,589.9,591.3,3207.0,567.8157,568.1039,566.7588,568.1039,3207.0
2022-03-15 15:00:00,590.97,592.37,590.7,592.24,13039.0,567.7869,569.132,567.5275,569.0071,13039.0
2022-03-15 15:05:00,591.67,592.07,591.31,591.57,6734.0,568.4594,568.8437,568.1135,568.3633,6734.0
2022-03-15 15:10:00,591.97,592.73,591.0,591.06,4700.0,568.7476,569.4778,567.8157,567.8733,4700.0
2022-03-15 15:15:00,591.39,593.81,591.15,593.5,5619.0,568.1904,570.5155,567.9598,570.2176,5619.0
2022-03-15 15:20:00,592.95,594.85,592.93,594.73,6298.0,569.6892,571.5147,569.67,571.3994,6298.0
2022-03-15 15:25:00,594.73,595.28,593.27,594.26,8938.0,571.3994,571.9278,569.9966,570.9478,8938.0
2022-03-15 15:30:00,594.42,596.82,594.41,596.51,12887.0,571.1015,573.4074,571.0919,573.1095,12887.0
2022-03-15 15:35:00,596.51,596.64,595.54,596.02,10561.0,573.1095,573.2344,572.1776,572.6388,10561.0
2022-03-15 15:40:00,596.17,597.04,595.3,595.97,11593.0,572.7829,573.6188,571.947,572.5907,11593.0
2022-03-15 15:45:00,596.38,596.56,594.38,595.33,12796.0,572.9846,573.1576,571.0631,571.9758,12796.0
2022-03-15 15:50:00,595.21,598.19,595.0,596.87,19564.0,571.8605,574.7236,571.6588,573.4554,19564.0
2022-03-15 15:55:00,596.87,598.0,595.64,596.7,45399.0,573.4554,574.5411,572.2737,573.2921,45399.0
2022-03-16 09:30:00,620.86,623.25,617.15,621.6,55852.0,596.5043,598.8006,592.9399,597.2153,55852.0
2022-03-16 09:35:00,621.75,624.44,620.55,624.44,11531.0,597.3594,599.9439,596.2065,599.9439,11531.0
2022-03-16 09:40:00,624.3,628.03,624.05,627.66,12013.0,599.8094,603.393,599.5692,603.0376,12013.0
2022-03-16 09:45:00,627.65,631.19,627.02,628.88,22961.0,603.028,606.4291,602.4227,604.2097,22961.0
2022-03-16 09:50:00,628.7,629.84,626.03,626.44,15001.0,604.0368,605.132,601.4715,601.8654,15001.0
2022-03-16 09:55:00,626.53,626.58,624.45,624.73,9141.0,601.9519,601.9999,599.9535,600.2225,9141.0
2022-03-16 10:00:00,625.5,626.77,625.19,625.38,20616.0,600.9623,602.1825,600.6645,600.847,20616.0
2022-03-16 10:05:00,625.93,625.95,623.71,624.02,5853.0,601.3754,601.3946,599.2425,599.5404,5853.0
2022-03-16 10:10:00,623.7,631.8,623.6,631.16,9035.0,599.2329,607.0152,599.1368,606.4003,9035.0
2022-03-16 10:15:00,631.63,640.59,631.55,638.3,21965.0,606.8518,615.4603,606.775,613.2602,21965.0
2022-03-16 10:20:00,637.05,637.34,633.6,634.5,7885.0,612.0592,612.3378,608.7445,609.6092,7885.0
2022-03-16 10:25:00,634.34,635.71,633.12,635.66,5809.0,609.4555,610.7718,608.2834,610.7237,5809.0
2022-03-16 10:30:00,634.92,639.41,634.92,639.15,6455.0,610.0128,614.3266,610.0128,614.0768,6455.0
2022-03-16 10:35:00,639.31,641.34,638.28,641.34,19421.0,614.2305,616.1809,613.241,616.1809,19421.0
2022-03-16 10:40:00,641.59,641.67,634.03,636.3,14365.0,616.4211,616.498,609.1577,611.3386,14365.0
2022-03-16 10:45:00,637.06,638.25,635.1,635.7,9816.0,612.0688,613.2121,610.1857,610.7622,9816.0
2022-03-16 10:50:00,635.02,637.42,635.01,637.0,3574.0,610.1088,612.4147,610.0992,612.0112,3574.0
2022-03-16 10:55:00,636.91,639.85,636.3,638.85,7407.0,611.9247,614.7494,611.3386,613.7886,7407.0
2022-03-16 11:00:00,639.66,640.73,637.35,640.21,8365.0,614.5668,615.5948,612.3474,615.0952,8365.0
2022-03-16 11:05:00,640.0,640.7,636.1,637.12,4893.0,614.8935,615.566,611.1465,612.1265,4893.0
2022-03-16 11:10:00,637.48,639.5,637.48,638.88,2379.0,612.4723,614.4131,612.4723,613.8174,2379.0
2022-03-16 11:15:00,638.0,638.85,637.27,638.34,3992.0,612.9719,613.7886,612.2706,613.2986,3992.0
2022-03-16 11:20:00,639.19,639.64,638.77,639.06,4725.0,614.1153,614.5476,613.7117,613.9904,4725.0
2022-03-16 11:25:00,639.04,639.09,636.44,637.02,1450.0,613.9711,614.0192,611.4731,612.0304,1450.0
2022-03-16 11:30:00,638.09,639.09,638.09,638.61,1503.0,613.0584,614.0192,613.0584,613.558,1503.0
2022-03-16 11:35:00,637.79,637.95,635.89,635.89,2450.0,612.7702,612.9239,610.9447,610.9447,2450.0
2022-03-16 11:40:00,636.15,636.15,634.05,634.76,2823.0,611.1945,611.1945,609.1769,609.859,2823.0
2022-03-16 11:45:00,634.71,634.8,633.88,633.88,1525.0,609.811,609.8975,609.0136,609.0136,1525.0
2022-03-16 11:50:00,634.0,635.84,634.0,634.66,3591.0,609.1289,610.8967,609.1289,609.763,3591.0
2022-03-16 11:55:00,634.56,635.55,634.44,634.82,1086.0,609.6669,610.618,609.5516,609.9167,1086.0
2022-03-16 12:00:00,636.13,636.49,636.01,636.18,2270.0,611.1753,611.5212,611.06,611.2233,2270.0
2022-03-16 12:05:00,636.08,636.86,635.59,636.46,2407.0,611.1273,611.8767,610.6565,611.4923,2407.0
2022-03-16 12:10:00,636.68,637.12,636.45,636.82,3015.0,611.7037,612.1265,611.4827,611.8382,3015.0
2022-03-16 12:15:00,637.55,637.55,636.39,636.81,3233.0,612.5396,612.5396,611.4251,611.8286,3233.0
2022-03-16 12:20:00,636.61,637.72,636.6,637.2,2781.0,611.6365,612.7029,611.6269,612.2033,2781.0
2022-03-16 12:25:00,636.64,637.58,636.0,637.58,4924.0,611.6653,612.5684,611.0504,612.5684,4924.0
2022-03-16 12:30:00,637.58,638.14,635.38,637.71,35773.0,612.5684,613.1064,610.4547,612.6933,35773.0
2022-03-16 12:35:00,637.94,637.99,636.0,636.0,5188.0,612.9143,612.9623,611.0504,611.0504,5188.0
2022-03-16 12:40:00,635.79,635.79,634.8,635.41,1671.0,610.8486,610.8486,609.8975,610.4835,1671.0
2022-03-16 12:45:00,634.15,634.15,631.57,631.61,2850.0,609.273,609.273,606.7942,606.8326,2850.0
2022-03-16 12:50:00,632.07,633.41,632.07,633.25,3882.0,607.2746,608.562,607.2746,608.4083,3882.0
2022-03-16 12:55:00,633.74,633.75,633.05,633.05,1438.0,608.8791,608.8887,608.2161,608.2161,1438.0
2022-03-16 13:00:00,632.73,633.48,628.59,629.08,18918.0,607.9087,608.6293,603.9311,604.4019,18918.0
2022-03-16 13:05:00,628.88,629.63,625.76,625.76,9443.0,604.2097,604.9303,601.2121,601.2121,9443.0
2022-03-16 13:10:00,625.5,626.46,625.0,626.0,2274.0,600.9623,601.8846,600.4819,601.4427,2274.0
2022-03-16 13:15:00,626.82,626.93,624.87,625.15,1326.0,602.2305,602.3362,600.357,600.626,1326.0
2022-03-16 13:20:00,624.74,626.92,624.56,626.36,2187.0,600.2321,602.3266,600.0592,601.7886,2187.0
2022-03-16 13:25:00,626.73,627.98,626.36,627.72,1100.0,602.144,603.345,601.7886,603.0952,1100.0
2022-03-16 13:30:00,628.5,630.17,628.01,629.32,1375.0,603.8446,605.4491,603.3738,604.6324,1375.0
2022-03-16 13:35:00,630.0,630.77,629.56,629.8,3872.0,605.2858,606.0256,604.863,605.0936,3872.0
2022-03-16 13:40:00,629.53,629.82,628.7,629.5,935.0,604.8342,605.1128,604.0368,604.8054,935.0
2022-03-16 13:45:00,629.56,630.6,629.09,630.6,2484.0,604.863,605.8622,604.4115,605.8622,2484.0
2022-03-16 13:50:00,630.36,632.87,630.35,631.98,3858.0,605.6316,608.0432,605.622,607.1881,3858.0
2022-03-16 13:55:00,632.21,633.49,632.16,632.54,1622.0,607.4091,608.6389,607.361,607.7261,1622.0
2022-03-16 14:00:00,632.27,632.39,626.63,629.8,21693.0,607.4667,607.582,602.048,605.0936,21693.0
2022-03-16 14:05:00,626.77,629.51,624.4,624.41,16225.0,602.1825,604.815,599.9055,599.9151,16225.0
2022-03-16 14:10:00,623.46,624.4,619.01,619.62,23036.0,599.0023,599.9055,594.7269,595.313,23036.0
2022-03-16 14:15:00,619.44,625.51,618.63,625.5,42380.0,595.14,600.9719,594.3618,600.9623,42380.0
2022-03-16 14:20:00,625.68,626.26,621.59,621.59,8755.0,601.1352,601.6925,597.2057,597.2057,8755.0
2022-03-16 14:25:00,622.57,625.54,621.14,621.14,4072.0,598.1472,601.0007,596.7733,596.7733,4072.0
2022-03-16 14:30:00,621.61,623.27,620.0,623.13,17329.0,597.2249,598.8198,595.6781,598.6853,17329.0
2022-03-16 14:35:00,620.42,627.38,620.42,627.38,4596.0,596.0816,602.7685,596.0816,602.7685,4596.0
2022-03-16 14:40:00,628.25,633.06,628.25,632.89,4364.0,603.6044,608.2257,603.6044,608.0624,4364.0
2022-03-16 14:45:00,632.35,634.57,632.05,632.92,7959.0,607.5436,609.6765,607.2553,608.0912,7959.0
2022-03-16 14:50:00,632.45,637.02,631.66,637.02,4404.0,607.6397,612.0304,606.8806,612.0304,4404.0
2022-03-16 14:55:00,636.97,639.92,636.97,637.22,17247.0,611.9823,614.8166,611.9823,612.2225,17247.0
2022-03-16 15:00:00,636.68,640.31,634.25,639.52,34959.0,611.7037,615.1913,609.369,614.4323,34959.0
2022-03-16 15:05:00,640.52,641.04,637.05,638.33,5929.0,615.3931,615.8927,612.0592,613.289,5929.0
2022-03-16 15:10:00,637.64,639.74,637.04,639.5,7667.0,612.6261,614.6437,612.0496,614.4131,7667.0
2022-03-16 15:15:00,639.73,641.95,638.12,641.95,5432.0,614.6341,616.767,613.0872,616.767,5432.0
2022-03-16 15:20:00,641.95,643.51,641.48,642.6,7046.0,616.767,618.2658,616.3154,617.3915,7046.0
2022-03-16 15:25:00,643.6,644.07,642.69,644.0,6148.0,618.3523,618.8038,617.478,618.7366,6148.0
2022-03-16 15:30:00,644.08,644.54,640.74,644.09,15195.0,618.8134,619.2554,615.6044,618.823,15195.0
2022-03-16 15:35:00,643.89,645.8,642.88,645.77,20426.0,618.6309,620.466,617.6605,620.4371,20426.0
2022-03-16 15:40:00,645.49,646.65,644.21,645.76,18838.0,620.1681,621.2826,618.9383,620.4275,18838.0
2022-03-16 15:45:00,646.04,649.06,645.3,648.44,19694.0,620.6965,623.5981,619.9856,623.0024,19694.0
2022-03-16 15:50:00,648.63,649.6,647.57,649.09,36433.0,623.1849,624.1169,622.1665,623.6269,36433.0
2022-03-16 15:55:00,649.3,651.0,648.33,650.98,40308.0,623.8286,625.462,622.8967,625.4427,40308.0
2022-03-17 09:30:00,643.13,645.01,639.47,644.4,26492.0,617.9007,619.7069,614.3843,619.1209,26492.0
2022-03-17 09:35:00,644.11,645.91,641.56,645.9,7602.0,618.8422,620.5716,616.3923,620.562,7602.0
2022-03-17 09:40:00,645.87,646.2,643.57,645.09,8015.0,620.5332,620.8503,618.3234,619.7838,8015.0
2022-03-17 09:45:00,645.15,647.0,643.95,645.02,6123.0,619.8414,621.6189,618.6885,619.7165,6123.0
2022-03-17 09:50:00,644.41,646.88,643.61,646.11,9689.0,619.1305,621.5036,618.3619,620.7638,9689.0
2022-03-17 09:55:00,646.95,649.64,646.95,649.64,2734.0,621.5708,624.1553,621.5708,624.1553,2734.0
2022-03-17 10:00:00,649.44,649.65,648.31,649.2,9689.0,623.9632,624.1649,622.8775,623.7326,9689.0
2022-03-17 10:05:00,649.47,649.65,648.41,648.89,12375.0,623.992,624.1649,622.9736,623.4347,12375.0
2022-03-17 10:10:00,648.72,650.34,646.55,646.93,15406.0,623.2714,624.8279,621.1865,621.5516,15406.0
2022-03-17 10:15:00,646.21,646.73,643.78,644.4,13599.0,620.8599,621.3595,618.5252,619.1209,13599.0
2022-03-17 10:20:00,644.4,647.87,644.14,647.4,12117.0,619.1209,622.4547,618.8711,622.0032,12117.0
2022-03-17 10:25:00,647.31,647.7,646.25,647.4,1948.0,621.9167,622.2914,620.8983,622.0032,1948.0
2022-03-17 10:30:00,647.12,647.94,645.63,647.39,3881.0,621.7342,622.522,620.3026,621.9936,3881.0
2022-03-17 10:35:00,648.04,648.04,645.6,647.0,4824.0,622.6181,622.6181,620.2738,621.6189,4824.0
2022-03-17 10:40:00,647.43,647.43,644.87,644.88,3067.0,622.032,622.032,619.5724,619.582,3067.0
2022-03-17 10:45:00,645.0,645.14,641.9,642.74,7857.0,619.6973,619.8318,616.7189,617.526,7857.0
2022-03-17 10:50:00,642.46,642.46,640.8,641.69,2598.0,617.257,617.257,615.6621,616.5172,2598.0
2022-03-17 10:55:00,641.52,642.61,641.52,642.35,2620.0,616.3539,617.4011,616.3539,617.1513,2620.0
2022-03-17 11:00:00,641.85,642.29,640.2,640.5,7857.0,616.6709,617.0936,615.0856,615.3739,7857.0
2022-03-17 11:05:00,640.34,642.45,640.34,641.91,3015.0,615.2201,617.2474,615.2201,616.7286,3015.0
2022-03-17 11:10:00,641.83,642.59,640.85,641.52,1426.0,616.6517,617.3819,615.7101,616.3539,1426.0
2022-03-17 11:15:00,641.15,644.11,641.15,643.65,12611.0,615.9984,618.8422,615.9984,618.4003,12611.0
2022-03-17 11:20:00,643.35,644.9,643.35,644.9,5272.0,618.1121,619.6013,618.1121,619.6013,5272.0
2022-03-17 11:25:00,644.71,644.99,642.86,643.7,8640.0,619.4187,619.6877,617.6413,618.4483,8640.0
2022-03-17 11:30:00,643.43,646.08,643.39,645.59,7566.0,618.1889,620.735,618.1505,620.2642,7566.0
2022-03-17 11:35:00,645.54,646.05,644.22,645.65,4682.0,620.2162,620.7061,618.9479,620.3218,4682.0
2022-03-17 11:40:00,646.05,647.09,645.76,646.31,2716.0,620.7061,621.7053,620.4275,620.9559,2716.0
2022-03-17 11:45:00,646.22,646.34,643.76,644.11,2708.0,620.8695,620.9848,618.506,618.8422,2708.0
2022-03-17 11:50:00,643.29,645.28,642.9,644.86,2602.0,618.0544,619.9663,617.6797,619.5628,2602.0
2022-03-17 11:55:00,645.07,645.07,644.27,645.07,1738.0,619.7646,619.7646,618.996,619.7646,1738.0
2022-03-17 12:00:00,644.81,645.69,644.1,645.69,2438.0,619.5148,620.3603,618.8326,620.3603,2438.0
2022-03-17 12:05:00,646.8,647.09,645.91,647.09,1935.0,621.4267,621.7053,620.5716,621.7053,1935.0
2022-03-17 12:10:00,647.11,647.16,646.35,646.35,3674.0,621.7246,621.7726,620.9944,620.9944,3674.0
2022-03-17 12:15:00,646.96,647.95,645.97,647.95,2650.0,621.5804,622.5316,620.6293,622.5316,2650.0
2022-03-17 12:20:00,648.0,649.2,647.52,649.2,4601.0,622.5796,623.7326,622.1185,623.7326,4601.0
2022-03-17 12:25:00,649.1,649.33,647.55,649.14,5271.0,623.6365,623.8575,622.1473,623.6749,5271.0
2022-03-17 12:30:00,648.85,651.03,648.82,649.98,32465.0,623.3963,625.4908,623.3675,624.482,32465.0
2022-03-17 12:35:00,649.83,650.02,649.4,649.58,1934.0,624.3379,624.5204,623.9247,624.0977,1934.0
2022-03-17 12:40:00,649.24,650.75,649.23,650.03,1328.0,623.771,625.2218,623.7614,624.53,1328.0
2022-03-17 12:45:00,650.01,650.89,650.01,650.54,750.0,624.5108,625.3563,624.5108,625.02,750.0
2022-03-17 12:50:00,650.26,650.87,650.26,650.87,400.0,624.751,625.3371,624.751,625.3371,400.0
2022-03-17 12:55:00,650.87,651.33,650.17,651.31,2075.0,625.3371,625.779,624.6645,625.7598,2075.0
2022-03-17 13:00:00,651.3,651.31,649.64,649.74,1261.0,625.7502,625.7598,624.1553,624.2514,1261.0
2022-03-17 13:05:00,650.22,650.22,650.22,650.22,108.0,624.7126,624.7126,624.7126,624.7126,108.0
2022-03-17 13:10:00,650.07,650.44,648.07,648.23,3468.0,624.5684,624.9239,622.6469,622.8006,3468.0
2022-03-17 13:15:00,648.7,649.0,648.51,648.51,684.0,623.2522,623.5404,623.0696,623.0696,684.0
2022-03-17 13:20:00,649.8,650.97,649.8,650.77,1400.0,624.309,625.4331,624.309,625.241,1400.0
2022-03-17 13:25:00,651.0,652.97,650.67,652.19,2476.0,625.462,627.3547,625.1449,626.6053,2476.0
2022-03-17 13:30:00,652.17,653.6,652.12,653.6,700.0,626.5861,627.96,626.538,627.96,700.0
2022-03-17 13:35:00,653.3,653.98,653.11,653.29,1150.0,627.6717,628.3251,627.4892,627.6621,1150.0
2022-03-17 13:40:00,653.58,654.46,653.54,654.06,682.0,627.9407,628.7862,627.9023,628.4019,682.0
2022-03-17 13:45:00,654.89,655.12,654.58,655.12,6679.0,629.1994,629.4203,628.9015,629.4203,6679.0
2022-03-17 13:50:00,655.09,656.0,654.72,655.68,4647.0,629.3915,630.2658,629.036,629.9584,4647.0
2022-03-17 13:55:00,656.03,656.4,655.82,655.92,6400.0,630.2946,630.6501,630.0929,630.189,6400.0
2022-03-17 14:00:00,654.8,655.09,652.59,652.6,3096.0,629.1129,629.3915,626.9896,626.9992,3096.0
2022-03-17 14:05:00,652.99,654.03,652.99,653.97,987.0,627.3739,628.3731,627.3739,628.3155,987.0
2022-03-17 14:10:00,653.17,653.49,651.95,652.48,1400.0,627.5468,627.8543,626.3747,626.8839,1400.0
2022-03-17 14:15:00,653.09,653.39,652.4,652.78,676.0,627.47,627.7582,626.807,627.1721,676.0
2022-03-17 14:20:00,652.97,652.97,652.06,652.06,1100.0,627.3547,627.3547,626.4804,626.4804,1100.0
2022-03-17 14:25:00,651.23,651.23,649.47,650.6,3028.0,625.6829,625.6829,623.992,625.0777,3028.0
2022-03-17 14:30:00,650.84,651.27,650.77,651.25,400.0,625.3082,625.7214,625.241,625.7022,400.0
2022-03-17 14:35:00,651.64,652.51,650.52,650.68,700.0,626.0769,626.9127,625.0008,625.1545,700.0
2022-03-17 14:40:00,650.39,651.2,650.39,651.1,1600.0,624.8759,625.6541,624.8759,625.558,1600.0
2022-03-17 14:45:00,650.42,651.9,650.42,651.9,500.0,624.9047,626.3267,624.9047,626.3267,500.0
2022-03-17 14:50:00,651.78,651.99,650.57,651.99,1992.0,626.2114,626.4131,625.0488,626.4131,1992.0
2022-03-17 14:55:00,650.81,651.36,650.79,651.08,800.0,625.2794,625.8078,625.2602,625.5388,800.0
2022-03-17 15:00:00,651.8,651.99,651.31,651.97,400.0,626.2306,626.4131,625.7598,626.3939,400.0
2022-03-17 15:05:00,651.98,652.0,650.35,650.35,1380.0,626.4035,626.4227,624.8375,624.8375,1380.0
2022-03-17 15:10:00,650.23,650.23,648.6,649.3,1871.0,624.7222,624.7222,623.1561,623.8286,1871.0
2022-03-17 15:15:00,649.61,650.9,649.21,650.9,2068.0,624.1265,625.3659,623.7422,625.3659,2068.0
2022-03-17 15:20:00,651.33,651.48,649.68,649.7,1939.0,625.779,625.9231,624.1937,624.213,1939.0
2022-03-17 15:25:00,650.58,651.45,650.43,651.45,1097.0,625.0584,625.8943,624.9143,625.8943,1097.0
2022-03-17 15:30:00,650.91,651.07,650.36,650.99,1429.0,625.3755,625.5292,624.8471,625.4524,1429.0
2022-03-17 15:35:00,651.47,651.92,650.91,651.04,3133.0,625.9135,626.3459,625.3755,625.5004,3133.0
2022-03-17 15:40:00,651.43,654.92,651.34,654.92,2550.0,625.8751,629.2282,625.7886,629.2282,2550.0
2022-03-17 15:45:00,654.29,654.53,652.8,653.3,4984.0,628.6229,628.8535,627.1913,627.6717,4984.0
2022-03-17 15:50:00,653.14,653.39,651.84,652.64,5979.0,627.518,627.7582,626.269,627.0376,5979.0
2022-03-17 15:55:00,652.79,654.09,652.53,654.09,20186.0,627.1817,628.4307,626.9319,628.4307,20186.0
2022-03-18 09:30:00,648.61,651.0,647.4,648.08,77083.0,623.1657,625.462,622.0032,622.6565,77083.0
2022-03-18 09:35:00,649.49,652.01,649.22,650.44,11007.0,624.0112,626.4323,623.7518,624.9239,11007.0
2022-03-18 09:40:00,650.29,652.36,649.23,651.63,6532.0,624.7798,626.7686,623.7614,626.0672,6532.0
2022-03-18 09:45:00,651.63,653.27,650.9,653.15,4889.0,626.0672,627.6429,625.3659,627.5276,4889.0
2022-03-18 09:50:00,652.96,655.79,652.96,654.61,21569.0,627.3451,630.0641,627.3451,628.9303,21569.0
2022-03-18 09:55:00,654.91,659.67,654.91,659.27,5945.0,629.2186,633.7918,629.2186,633.4075,5945.0
2022-03-18 10:00:00,659.55,663.44,659.0,663.01,11538.0,633.6766,637.414,633.1481,637.0008,11538.0
2022-03-18 10:05:00,662.86,662.86,660.87,662.41,4924.0,636.8567,636.8567,634.9448,636.4244,4924.0
2022-03-18 10:10:00,662.77,664.68,662.77,663.89,4961.0,636.7702,638.6053,636.7702,637.8463,4961.0
2022-03-18 10:15:00,663.61,663.61,660.82,661.26,10964.0,637.5773,637.5773,634.8967,635.3195,10964.0
2022-03-18 10:20:00,660.31,661.08,658.79,660.0,9300.0,634.4067,635.1465,632.9464,634.1089,9300.0
2022-03-18 10:25:00,660.34,660.77,659.67,660.15,7325.0,634.4356,634.8487,633.7918,634.253,7325.0
2022-03-18 10:30:00,660.15,661.93,659.93,660.61,5171.0,634.253,635.9632,634.0416,634.695,5171.0
2022-03-18 10:35:00,661.42,662.05,660.45,660.93,5265.0,635.4732,636.0785,634.5412,635.0024,5265.0
2022-03-18 10:40:00,660.52,662.05,659.09,660.3,13298.0,634.6085,636.0785,633.2346,634.3971,13298.0
2022-03-18 10:45:00,660.48,663.0,660.47,661.68,8232.0,634.5701,636.9912,634.5605,635.723,8232.0
2022-03-18 10:50:00,662.66,662.89,661.51,662.16,6382.0,636.6646,636.8855,635.5597,636.1842,6382.0
2022-03-18 10:55:00,662.7,664.99,662.4,664.74,11083.0,636.703,638.9031,636.4148,638.663,11083.0
2022-03-18 11:00:00,664.58,667.05,663.8,666.73,9161.0,638.5092,640.8823,637.7598,640.5749,9161.0
2022-03-18 11:05:00,666.75,667.35,666.44,666.67,9636.0,640.5941,641.1706,640.2963,640.5172,9636.0
2022-03-18 11:10:00,667.11,667.34,665.35,666.34,5483.0,640.94,641.161,639.249,640.2002,5483.0
2022-03-18 11:15:00,665.75,666.19,664.2,665.35,7943.0,639.6333,640.0561,638.1441,639.249,7943.0
2022-03-18 11:20:00,665.11,665.3,663.34,664.5,12012.0,639.0184,639.201,637.3179,638.4324,12012.0
2022-03-18 11:25:00,664.65,665.4,663.99,664.78,7771.0,638.5765,639.2971,637.9424,638.7014,7771.0
2022-03-18 11:30:00,665.08,666.45,665.08,666.3,8385.0,638.9896,640.3059,638.9896,640.1618,8385.0
2022-03-18 11:35:00,666.4,668.0,665.31,667.35,8242.0,640.2578,641.7951,639.2106,641.1706,8242.0
2022-03-18 11:40:00,667.0,667.03,665.7,666.2,6225.0,640.8343,640.8631,639.5853,640.0657,6225.0
2022-03-18 11:45:00,666.8,667.2,665.26,666.22,6091.0,640.6421,641.0265,639.1626,640.0849,6091.0
2022-03-18 11:50:00,666.71,669.07,666.38,667.66,11058.0,640.5557,642.8231,640.2386,641.4684,11058.0
2022-03-18 11:55:00,667.92,669.6,667.8,668.58,15091.0,641.7182,643.3323,641.6029,642.3523,15091.0
2022-03-18 12:00:00,668.65,668.65,667.09,667.79,7925.0,642.4196,642.4196,640.9208,641.5933,7925.0
2022-03-18 12:05:00,667.72,668.88,667.66,668.47,7855.0,641.5261,642.6405,641.4684,642.2466,7855.0
2022-03-18 12:10:00,668.56,669.55,668.56,669.15,3159.0,642.3331,643.2843,642.3331,642.9,3159.0
2022-03-18 12:15:00,669.08,669.84,668.85,669.61,2304.0,642.8327,643.5629,642.6117,643.3419,2304.0
2022-03-18 12:20:00,669.91,670.17,668.55,669.97,5100.0,643.6301,643.8799,642.3235,643.6878,5100.0
2022-03-18 12:25:00,670.16,670.81,669.96,670.66,2592.0,643.8703,644.4948,643.6782,644.3507,2592.0
2022-03-18 12:30:00,671.38,674.64,671.38,674.3,54859.0,645.0425,648.1746,645.0425,647.8479,54859.0
2022-03-18 12:35:00,674.43,675.56,674.34,674.64,10363.0,647.9728,649.0585,647.8864,648.1746,10363.0
2022-03-18 12:40:00,674.65,675.23,673.82,674.97,4825.0,648.1842,648.7414,647.3868,648.4916,4825.0
2022-03-18 12:45:00,675.06,675.55,673.65,673.8,3847.0,648.5781,649.0489,647.2234,647.3675,3847.0
2022-03-18 12:50:00,674.16,675.99,673.84,675.99,7148.0,647.7134,649.4716,647.406,649.4716,7148.0
2022-03-18 12:55:00,675.3,676.12,675.16,675.16,6535.0,648.8087,649.5965,648.6742,648.6742,6535.0
2022-03-18 13:00:00,675.71,676.24,675.05,675.41,5468.0,649.2026,649.7118,648.5685,648.9144,5468.0
2022-03-18 13:05:00,675.0,676.18,674.51,675.44,5765.0,648.5205,649.6542,648.0497,648.9432,5765.0
2022-03-18 13:10:00,675.3,675.99,674.73,675.18,6091.0,648.8087,649.4716,648.2611,648.6934,6091.0
2022-03-18 13:15:00,674.85,675.71,674.81,674.81,3139.0,648.3764,649.2026,648.3379,648.3379,3139.0
2022-03-18 13:20:00,675.2,677.0,674.61,676.79,6026.0,648.7126,650.442,648.1458,650.2402,6026.0
2022-03-18 13:25:00,676.57,676.88,676.31,676.62,5010.0,650.0289,650.3267,649.7791,650.0769,5010.0
2022-03-18 13:30:00,676.62,677.49,676.6,677.29,2449.0,650.0769,650.9128,650.0577,650.7206,2449.0
2022-03-18 13:35:00,677.76,678.67,677.53,678.63,3400.0,651.1722,652.0465,650.9512,652.0081,3400.0
2022-03-18 13:40:00,678.62,678.88,676.2,676.38,15883.0,651.9985,652.2483,649.6734,649.8463,15883.0
2022-03-18 13:45:00,676.47,676.69,675.65,676.26,6945.0,649.9328,650.1442,649.145,649.731,6945.0
2022-03-18 13:50:00,676.15,676.4,675.68,676.3,3300.0,649.6254,649.8655,649.1738,649.7695,3300.0
2022-03-18 13:55:00,676.01,677.61,676.01,676.7,4248.0,649.4908,651.0281,649.4908,650.1538,4248.0
2022-03-18 14:00:00,677.0,677.53,676.87,676.89,3600.0,650.442,650.9512,650.3171,650.3363,3600.0
2022-03-18 14:05:00,676.97,677.65,676.4,676.5,6043.0,650.4132,651.0665,649.8655,649.9616,6043.0
2022-03-18 14:10:00,676.17,678.13,676.09,677.98,5445.0,649.6446,651.5277,649.5677,651.3836,5445.0
2022-03-18 14:15:00,678.0,678.97,678.0,678.97,5717.0,651.4028,652.3347,651.4028,652.3347,5717.0
2022-03-18 14:20:00,678.7,678.93,677.89,678.33,5349.0,652.0753,652.2963,651.2971,651.7198,5349.0
2022-03-18 14:25:00,678.16,678.6,677.71,678.6,2923.0,651.5565,651.9792,651.1242,651.9792,2923.0
2022-03-18 14:30:00,678.6,678.6,677.11,677.4,5041.0,651.9792,651.9792,650.5477,650.8263,5041.0
2022-03-18 14:35:00,677.42,678.16,677.39,677.94,7922.0,650.8455,651.5565,650.8167,651.3451,7922.0
2022-03-18 14:40:00,677.89,678.2,676.9,677.15,6051.0,651.2971,651.5949,650.3459,650.5861,6051.0
2022-03-18 14:45:00,677.13,678.95,677.13,678.75,7692.0,650.5669,652.3155,650.5669,652.1234,7692.0
2022-03-18 14:50:00,678.94,679.3,678.6,678.89,4091.0,652.3059,652.6518,651.9792,652.2579,4091.0
2022-03-18 14:55:00,678.28,679.46,678.28,679.46,8669.0,651.6718,652.8055,651.6718,652.8055,8669.0
2022-03-18 15:00:00,679.24,679.67,678.8,679.67,8082.0,652.5941,653.0073,652.1714,653.0073,8082.0
2022-03-18 15:05:00,679.37,680.74,679.35,680.72,8858.0,652.719,654.0353,652.6998,654.0161,8858.0
2022-03-18 15:10:00,680.55,681.57,680.53,681.33,8985.0,653.8527,654.8327,653.8335,654.6021,8985.0
2022-03-18 15:15:00,681.54,682.41,681.32,682.08,8278.0,654.8039,655.6398,654.5925,655.3227,8278.0
2022-03-18 15:20:00,682.13,682.53,681.81,682.32,6771.0,655.3708,655.7551,655.0633,655.5533,6771.0
2022-03-18 15:25:00,682.35,683.03,681.55,681.55,4456.0,655.5821,656.2355,654.8135,654.8135,4456.0
2022-03-18 15:30:00,681.39,683.4,681.39,682.75,5893.0,654.6598,656.5909,654.6598,655.9664,5893.0
2022-03-18 15:35:00,682.91,682.98,678.13,678.29,10594.0,656.1202,656.1874,651.5277,651.6814,10594.0
2022-03-18 15:40:00,678.38,679.88,677.8,678.87,14499.0,651.7679,653.209,651.2106,652.2386,14499.0
2022-03-18 15:45:00,679.0,679.03,676.74,676.74,10789.0,652.3636,652.3924,650.1922,650.1922,10789.0
2022-03-18 15:50:00,676.73,678.98,676.71,678.66,29449.0,650.1826,652.3443,650.1634,652.0369,29449.0
2022-03-18 15:55:00,678.98,681.01,678.97,680.35,52562.0,652.3443,654.2947,652.3347,653.6606,52562.0
2022-03-21 09:30:00,678.4,681.49,677.25,681.49,20395.0,651.7871,654.7559,650.6822,654.7559,20395.0
2022-03-21 09:35:00,681.73,682.0,678.45,679.1,11707.0,654.9865,655.2459,651.8351,652.4596,11707.0
2022-03-21 09:40:00,679.95,680.45,677.86,678.13,6824.0,653.2763,653.7567,651.2683,651.5277,6824.0
2022-03-21 09:45:00,678.32,678.32,672.35,674.27,50487.0,651.7102,651.7102,645.9744,647.8191,50487.0
2022-03-21 09:50:00,674.32,676.23,671.7,671.85,14359.0,647.8671,649.7022,645.3499,645.494,14359.0
2022-03-21 09:55:00,672.56,675.15,672.45,673.63,13961.0,646.1762,648.6646,646.0705,647.2042,13961.0
2022-03-21 10:00:00,673.63,674.4,672.3,673.8,16605.0,647.2042,647.944,645.9264,647.3675,16605.0
2022-03-21 10:05:00,673.81,674.57,671.52,672.0,5227.0,647.3771,648.1073,645.177,645.6382,5227.0
2022-03-21 10:10:00,672.6,673.36,669.0,670.21,29825.0,646.2146,646.9448,642.7558,643.9184,29825.0
2022-03-21 10:15:00,670.29,672.73,670.07,672.73,16077.0,643.9952,646.3395,643.7839,646.3395,16077.0
2022-03-21 10:20:00,672.24,672.24,669.3,670.48,11872.0,645.8687,645.8687,643.0441,644.1778,11872.0
2022-03-21 10:25:00,670.34,670.7,669.2,670.01,5808.0,644.0433,644.3892,642.948,643.7262,5808.0
2022-03-21 10:30:00,669.51,671.75,669.51,671.66,6731.0,643.2458,645.398,643.2458,645.3115,6731.0
2022-03-21 10:35:00,670.95,674.21,670.65,673.2,7461.0,644.6293,647.7615,644.3411,646.7911,7461.0
2022-03-21 10:40:00,673.31,673.5,669.9,670.5,3394.0,646.8968,647.0793,643.6205,644.197,3394.0
2022-03-21 10:45:00,670.63,673.5,670.62,672.34,6695.0,644.3219,647.0793,644.3123,645.9648,6695.0
2022-03-21 10:50:00,672.35,673.35,672.12,672.54,3422.0,645.9744,646.9352,645.7534,646.157,3422.0
2022-03-21 10:55:00,672.64,675.6,672.64,675.54,5161.0,646.253,649.0969,646.253,649.0393,5161.0
2022-03-21 11:00:00,675.36,677.52,675.09,675.9,5390.0,648.8663,650.9416,648.6069,649.3852,5390.0
2022-03-21 11:05:00,675.11,675.55,672.01,673.5,6006.0,648.6262,649.0489,645.6478,647.0793,6006.0
2022-03-21 11:10:00,673.28,675.39,673.28,675.39,4979.0,646.8679,648.8952,646.8679,648.8952,4979.0
2022-03-21 11:15:00,676.45,677.55,676.45,676.87,2471.0,649.9136,650.9704,649.9136,650.3171,2471.0
2022-03-21 11:20:00,676.2,680.61,676.15,680.4,3563.0,649.6734,653.9104,649.6254,653.7086,3563.0
2022-03-21 11:25:00,681.44,682.01,680.93,681.43,4139.0,654.7078,655.2555,654.2178,654.6982,4139.0
2022-03-21 11:30:00,681.48,681.49,679.52,680.19,6268.0,654.7463,654.7559,652.8632,653.5069,6268.0
2022-03-21 11:35:00,680.2,681.75,678.67,680.48,6186.0,653.5165,655.0057,652.0465,653.7855,6186.0
2022-03-21 11:40:00,680.79,681.76,680.0,680.53,6804.0,654.0833,655.0153,653.3243,653.8335,6804.0
2022-03-21 11:45:00,680.38,682.11,680.32,680.84,7821.0,653.6894,655.3515,653.6318,654.1314,7821.0
2022-03-21 11:50:00,681.31,681.45,679.78,681.28,4923.0,654.5829,654.7174,653.113,654.5541,4923.0
2022-03-21 11:55:00,681.12,683.39,680.52,682.93,14723.0,654.4004,656.5813,653.8239,656.1394,14723.0
2022-03-21 12:00:00,682.8,683.06,681.3,681.5,21597.0,656.0145,656.2643,654.5733,654.7655,21597.0
2022-03-21 12:05:00,681.73,681.8,680.31,680.31,16456.0,654.9865,655.0537,653.6222,653.6222,16456.0
2022-03-21 12:10:00,680.27,680.85,679.62,680.09,3458.0,653.5837,654.141,652.9592,653.4108,3458.0
2022-03-21 12:15:00,679.96,680.17,677.66,678.34,10922.0,653.2859,653.4877,651.0761,651.7294,10922.0
2022-03-21 12:20:00,678.58,679.84,678.58,679.43,1900.0,651.96,653.1706,651.96,652.7767,1900.0
2022-03-21 12:25:00,679.65,679.65,677.88,678.27,3770.0,652.9881,652.9881,651.2875,651.6622,3770.0
2022-03-21 12:30:00,678.82,678.82,674.6,676.32,36395.0,652.1906,652.1906,648.1362,649.7887,36395.0
2022-03-21 12:35:00,676.03,676.03,673.56,674.66,5666.0,649.5101,649.5101,647.137,648.1938,5666.0
2022-03-21 12:40:00,676.07,677.0,675.39,676.98,6476.0,649.5485,650.442,648.8952,650.4228,6476.0
2022-03-21 12:45:00,676.74,678.02,676.05,677.87,1506.0,650.1922,651.422,649.5293,651.2779,1506.0
2022-03-21 12:50:00,677.6,677.6,674.69,674.69,2302.0,651.0185,651.0185,648.2226,648.2226,2302.0
2022-03-21 12:55:00,674.72,675.75,671.89,672.82,9912.0,648.2515,649.241,645.5325,646.426,9912.0
2022-03-21 13:00:00,672.25,674.5,672.25,672.58,1811.0,645.8783,648.0401,645.8783,646.1954,1811.0
2022-03-21 13:05:00,674.35,675.09,674.2,674.92,1711.0,647.896,648.6069,647.7518,648.4436,1711.0
2022-03-21 13:10:00,674.9,674.9,672.76,673.71,6310.0,648.4244,648.4244,646.3683,647.2811,6310.0
2022-03-21 13:15:00,672.82,672.82,669.82,669.83,2720.0,646.426,646.426,643.5437,643.5533,2720.0
2022-03-21 13:20:00,669.86,671.43,669.08,671.43,2319.0,643.5821,645.0905,642.8327,645.0905,2319.0
2022-03-21 13:25:00,671.0,672.51,670.95,672.33,3172.0,644.6774,646.1281,644.6293,645.9552,3172.0
2022-03-21 13:30:00,672.16,674.24,672.16,673.9,2069.0,645.7919,647.7903,645.7919,647.4636,2069.0
2022-03-21 13:35:00,673.25,673.61,672.63,673.59,3004.0,646.8391,647.185,646.2434,647.1658,3004.0
2022-03-21 13:40:00,673.51,674.55,672.8,673.35,5602.0,647.0889,648.0881,646.4068,646.9352,5602.0
2022-03-21 13:45:00,673.51,675.0,673.5,674.4,4021.0,647.0889,648.5205,647.0793,647.944,4021.0
2022-03-21 13:50:00,674.39,675.4,673.65,673.65,2980.0,647.9344,648.9048,647.2234,647.2234,2980.0
2022-03-21 13:55:00,673.81,675.46,673.36,673.97,2975.0,647.3771,648.9624,646.9448,647.5309,2975.0
2022-03-21 14:00:00,674.86,675.39,673.7,674.75,5256.0,648.386,648.8952,647.2715,648.2803,5256.0
2022-03-21 14:05:00,674.18,674.9,673.92,674.73,5469.0,647.7326,648.4244,647.4828,648.2611,5469.0
2022-03-21 14:10:00,674.2,675.06,673.8,673.8,3629.0,647.7518,648.5781,647.3675,647.3675,3629.0
2022-03-21 14:15:00,673.24,673.51,672.86,673.5,1000.0,646.8295,647.0889,646.4644,647.0793,1000.0
2022-03-21 14:20:00,674.4,677.14,674.17,677.11,2327.0,647.944,650.5765,647.723,650.5477,2327.0
2022-03-21 14:25:00,677.3,678.82,676.8,678.72,8210.0,650.7302,652.1906,650.2499,652.0945,8210.0
2022-03-21 14:30:00,678.3,678.79,676.74,676.99,4754.0,651.691,652.1618,650.1922,650.4324,4754.0
2022-03-21 14:35:00,676.99,678.23,676.48,677.74,7298.0,650.4324,651.6238,649.9424,651.153,7298.0
2022-03-21 14:40:00,677.34,678.06,675.8,677.5,3034.0,650.7687,651.4604,649.2891,650.9224,3034.0
2022-03-21 14:45:00,677.27,678.71,676.75,676.99,2810.0,650.7014,652.0849,650.2018,650.4324,2810.0
2022-03-21 14:50:00,676.98,678.0,676.13,676.88,4519.0,650.4228,651.4028,649.6061,650.3267,4519.0
2022-03-21 14:55:00,676.42,676.42,674.18,674.18,3431.0,649.8848,649.8848,647.7326,647.7326,3431.0
2022-03-21 15:00:00,674.88,675.25,673.79,674.22,2800.0,648.4052,648.7607,647.3579,647.7711,2800.0
2022-03-21 15:05:00,674.85,675.48,674.5,675.36,4077.0,648.3764,648.9816,648.0401,648.8663,4077.0
2022-03-21 15:10:00,675.71,677.0,675.71,676.75,3158.0,649.2026,650.442,649.2026,650.2018,3158.0
2022-03-21 15:15:00,677.16,677.57,676.0,676.0,3644.0,650.5957,650.9896,649.4812,649.4812,3644.0
2022-03-21 15:20:00,675.32,677.14,675.32,677.14,1185.0,648.8279,650.5765,648.8279,650.5765,1185.0
2022-03-21 15:25:00,677.16,677.86,677.16,677.86,3960.0,650.5957,651.2683,650.5957,651.2683,3960.0
2022-03-21 15:30:00,677.67,679.15,677.31,677.51,8879.0,651.0857,652.5077,650.7398,650.932,8879.0
2022-03-21 15:35:00,677.5,678.32,676.83,677.0,6734.0,650.9224,651.7102,650.2787,650.442,6734.0
2022-03-21 15:40:00,677.0,678.57,676.79,677.3,4382.0,650.442,651.9504,650.2402,650.7302,4382.0
2022-03-21 15:45:00,677.33,678.01,675.92,676.0,11506.0,650.7591,651.4124,649.4044,649.4812,11506.0
2022-03-21 15:50:00,675.73,680.19,675.72,679.88,16327.0,649.2218,653.5069,649.2122,653.209,16327.0
2022-03-21 15:55:00,680.67,682.94,680.57,682.9,44864.0,653.968,656.149,653.872,656.1106,44864.0
2022-03-22 09:30:00,688.36,691.35,687.93,689.45,23980.0,661.3564,664.2291,660.9432,662.4036,23980.0
2022-03-22 09:35:00,689.55,691.17,689.0,690.76,11005.0,662.4997,664.0561,661.9713,663.6622,11005.0
2022-03-22 09:40:00,689.89,690.88,688.52,689.55,9161.0,662.8263,663.7775,661.5101,662.4997,9161.0
2022-03-22 09:45:00,689.26,689.26,685.68,685.68,7335.0,662.2211,662.2211,658.7815,658.7815,7335.0
2022-03-22 09:50:00,686.69,688.34,685.3,688.34,4000.0,659.7519,661.3372,658.4164,661.3372,4000.0
2022-03-22 09:55:00,688.65,688.65,687.16,688.37,1617.0,661.635,661.635,660.2034,661.366,1617.0
2022-03-22 10:00:00,688.73,690.32,688.5,689.94,5601.0,661.7119,663.2395,661.4909,662.8744,5601.0
2022-03-22 10:05:00,689.98,690.9,688.8,690.9,9612.0,662.9128,663.7967,661.7791,663.7967,9612.0
2022-03-22 10:10:00,690.64,693.77,690.01,693.19,18813.0,663.5469,666.5541,662.9416,665.9969,18813.0
2022-03-22 10:15:00,692.77,694.84,691.89,694.63,7789.0,665.5934,667.5822,664.7479,667.3804,7789.0
2022-03-22 10:20:00,695.0,696.09,694.11,696.04,6571.0,667.7359,668.7831,666.8808,668.7351,6571.0
2022-03-22 10:25:00,696.15,696.3,695.58,695.87,9915.0,668.8408,668.9849,668.2931,668.5718,9915.0
2022-03-22 10:30:00,696.13,697.02,695.95,696.75,7570.0,668.8216,669.6766,668.6486,669.4172,7570.0
2022-03-22 10:35:00,697.17,697.32,696.45,696.52,5391.0,669.8208,669.9649,669.129,669.1963,5391.0
2022-03-22 10:40:00,696.58,696.68,695.5,695.84,12071.0,669.2539,669.35,668.2163,668.5429,12071.0
2022-03-22 10:45:00,695.8,696.91,695.34,696.29,11385.0,668.5045,669.571,668.0625,668.9753,11385.0
2022-03-22 10:50:00,696.22,696.72,695.4,695.95,8814.0,668.908,669.3884,668.1202,668.6486,8814.0
2022-03-22 10:55:00,696.29,696.68,695.53,695.98,8669.0,668.9753,669.35,668.2451,668.6774,8669.0
2022-03-22 11:00:00,696.67,696.89,694.19,696.69,16415.0,669.3404,669.5517,666.9577,669.3596,16415.0
2022-03-22 11:05:00,696.44,697.27,696.12,697.02,10376.0,669.1194,669.9168,668.812,669.6766,10376.0
2022-03-22 11:10:00,696.89,697.65,696.51,697.47,8353.0,669.5517,670.2819,669.1867,670.109,8353.0
2022-03-22 11:15:00,697.65,697.79,697.26,697.43,7425.0,670.2819,670.4164,669.9072,670.0706,7425.0
2022-03-22 11:20:00,697.2,698.1,697.09,697.8,10603.0,669.8496,670.7143,669.7439,670.426,10603.0
2022-03-22 11:25:00,697.66,698.06,697.02,697.55,3530.0,670.2915,670.6758,669.6766,670.1859,3530.0
2022-03-22 11:30:00,697.29,697.29,695.57,695.95,10137.0,669.9361,669.9361,668.2835,668.6486,10137.0
2022-03-22 11:35:00,696.0,696.45,695.12,696.14,10420.0,668.6967,669.129,667.8512,668.8312,10420.0
2022-03-22 11:40:00,695.99,696.14,693.26,693.26,10857.0,668.6871,668.8312,666.0641,666.0641,10857.0
2022-03-22 11:45:00,693.15,694.54,693.01,694.19,5758.0,665.9585,667.2939,665.824,666.9577,5758.0
2022-03-22 11:50:00,694.5,694.55,693.22,694.16,11514.0,667.2555,667.3035,666.0257,666.9288,11514.0
2022-03-22 11:55:00,694.13,695.09,693.95,694.38,4776.0,666.9,667.8224,666.7271,667.1402,4776.0
2022-03-22 12:00:00,694.17,694.26,691.55,692.23,12690.0,666.9384,667.0249,664.4212,665.0746,12690.0
2022-03-22 12:05:00,692.21,693.85,692.21,692.77,8837.0,665.0553,666.631,665.0553,665.5934,8837.0
2022-03-22 12:10:00,693.17,693.61,692.42,693.2,6538.0,665.9777,666.4004,665.2571,666.0065,6538.0
2022-03-22 12:15:00,693.2,693.48,691.5,691.56,10111.0,666.0065,666.2755,664.3732,664.4308,10111.0
2022-03-22 12:20:00,691.64,691.64,689.29,689.42,8265.0,664.5077,664.5077,662.2499,662.3748,8265.0
2022-03-22 12:25:00,689.52,689.58,687.33,688.24,6361.0,662.4709,662.5285,660.3668,661.2411,6361.0
2022-03-22 12:30:00,687.8,690.7,687.46,690.7,42916.0,660.8183,663.6046,660.4917,663.6046,42916.0
2022-03-22 12:35:00,690.55,690.73,689.0,689.0,10486.0,663.4605,663.6334,661.9713,661.9713,10486.0
2022-03-22 12:40:00,689.36,689.36,687.51,687.88,1300.0,662.3171,662.3171,660.5397,660.8952,1300.0
2022-03-22 12:45:00,687.59,690.19,687.59,689.86,5656.0,660.6166,663.1146,660.6166,662.7975,5656.0
2022-03-22 12:50:00,690.31,690.58,689.43,690.45,3149.0,663.2299,663.4893,662.3844,663.3644,3149.0
2022-03-22 12:55:00,689.74,690.29,688.86,688.86,2991.0,662.6822,663.2107,661.8368,661.8368,2991.0
2022-03-22 13:00:00,688.84,689.72,688.53,689.42,3111.0,661.8175,662.663,661.5197,662.3748,3111.0
2022-03-22 13:05:00,689.85,690.04,689.16,689.5,4225.0,662.7879,662.9705,662.125,662.4516,4225.0
2022-03-22 13:10:00,689.35,689.35,688.88,689.22,796.0,662.3075,662.3075,661.856,662.1826,796.0
2022-03-22 13:15:00,689.92,690.39,688.74,688.74,3193.0,662.8552,663.3067,661.7215,661.7215,3193.0
2022-03-22 13:20:00,688.06,688.06,686.69,687.34,2222.0,661.0681,661.0681,659.7519,660.3764,2222.0
2022-03-22 13:25:00,687.42,688.32,687.03,687.97,3854.0,660.4532,661.3179,660.0785,660.9817,3854.0
2022-03-22 13:30:00,688.23,688.87,688.23,688.84,900.0,661.2315,661.8464,661.2315,661.8175,900.0
2022-03-22 13:35:00,689.05,689.53,688.25,689.19,3400.0,662.0193,662.4805,661.2507,662.1538,3400.0
2022-03-22 13:40:00,688.69,688.98,687.85,688.98,1794.0,661.6734,661.952,660.8664,661.952,1794.0
2022-03-22 13:45:00,688.99,689.14,688.1,688.1,1600.0,661.9617,662.1058,661.1066,661.1066,1600.0
2022-03-22 13:50:00,688.0,688.31,688.0,688.18,506.0,661.0105,661.3083,661.0105,661.1834,506.0
2022-03-22 13:55:00,688.5,688.58,688.29,688.55,1566.0,661.4909,661.5677,661.2891,661.5389,1566.0
2022-03-22 14:00:00,688.88,688.88,687.46,687.95,1471.0,661.856,661.856,660.4917,660.9625,1471.0
2022-03-22 14:05:00,688.19,688.5,687.67,687.71,2600.0,661.193,661.4909,660.6934,660.7319,2600.0
2022-03-22 14:10:00,688.38,688.76,688.38,688.76,600.0,661.3756,661.7407,661.3756,661.7407,600.0
2022-03-22 14:15:00,688.49,689.14,688.45,689.14,1380.0,661.4813,662.1058,661.4428,662.1058,1380.0
2022-03-22 14:20:00,689.25,689.25,688.46,688.47,800.0,662.2115,662.2115,661.4524,661.4621,800.0
2022-03-22 14:25:00,688.52,688.52,686.72,688.13,4851.0,661.5101,661.5101,659.7807,661.1354,4851.0
2022-03-22 14:30:00,687.96,687.97,685.96,687.75,3436.0,660.9721,660.9817,659.0505,660.7703,3436.0
2022-03-22 14:35:00,687.63,688.19,686.82,687.13,2106.0,660.655,661.193,659.8768,660.1746,2106.0
2022-03-22 14:40:00,687.33,688.08,686.98,687.65,2500.0,660.3668,661.0874,660.0305,660.6742,2500.0
2022-03-22 14:45:00,687.33,687.92,687.18,687.5,1537.0,660.3668,660.9336,660.2227,660.5301,1537.0
2022-03-22 14:50:00,687.31,688.35,687.04,688.31,1000.0,660.3476,661.3468,660.0881,661.3083,1000.0
2022-03-22 14:55:00,688.38,689.94,688.33,689.79,2200.0,661.3756,662.8744,661.3275,662.7303,2200.0
2022-03-22 15:00:00,689.5,691.2,689.49,691.13,6629.0,662.4516,664.085,662.442,664.0177,6629.0
2022-03-22 15:05:00,691.14,691.88,690.94,691.66,6425.0,664.0273,664.7383,663.8352,664.5269,6425.0
2022-03-22 15:10:00,691.93,691.93,690.01,690.62,6678.0,664.7863,664.7863,662.9416,663.5277,6678.0
2022-03-22 15:15:00,690.9,691.32,690.45,690.45,6076.0,663.7967,664.2002,663.3644,663.3644,6076.0
2022-03-22 15:20:00,690.15,690.24,689.32,690.24,4100.0,663.0761,663.1626,662.2787,663.1626,4100.0
2022-03-22 15:25:00,690.39,690.68,689.66,689.66,3451.0,663.3067,663.5854,662.6054,662.6054,3451.0
2022-03-22 15:30:00,689.33,690.61,689.33,690.37,2625.0,662.2883,663.5181,662.2883,663.2875,2625.0
2022-03-22 15:35:00,690.23,690.66,689.05,689.16,3400.0,663.153,663.5661,662.0193,662.125,3400.0
2022-03-22 15:40:00,689.45,690.76,688.83,690.66,3932.0,662.4036,663.6622,661.8079,663.5661,3932.0
2022-03-22 15:45:00,690.36,692.37,690.09,691.81,19549.0,663.2779,665.2091,663.0185,664.671,19549.0
2022-03-22 15:50:00,691.8,692.5,688.51,688.51,17756.0,664.6614,665.334,661.5005,661.5005,17756.0
2022-03-22 15:55:00,688.44,689.04,687.32,688.74,18836.0,661.4332,662.0097,660.3572,661.7215,18836.0
2022-03-23 09:30:00,668.55,671.09,667.64,668.6,60505.0,642.3235,644.7639,641.4492,642.3715,60505.0
2022-03-23 09:35:00,668.6,669.89,666.94,667.45,11646.0,642.3715,643.6109,640.7767,641.2666,11646.0
2022-03-23 09:40:00,666.78,668.7,666.74,668.1,12500.0,640.6229,642.4676,640.5845,641.8911,12500.0
2022-03-23 09:45:00,666.89,667.2,665.13,665.16,7381.0,640.7286,641.0265,639.0377,639.0665,7381.0
2022-03-23 09:50:00,664.8,665.39,664.05,665.2,6220.0,638.7206,639.2875,638.0,639.1049,6220.0
2022-03-23 09:55:00,665.55,666.58,664.72,664.72,5224.0,639.4412,640.4308,638.6437,638.6437,5224.0
2022-03-23 10:00:00,664.35,666.25,663.6,665.39,5236.0,638.2883,640.1137,637.5677,639.2875,5236.0
2022-03-23 10:05:00,665.72,670.44,665.72,669.59,7876.0,639.6045,644.1393,639.6045,643.3227,7876.0
2022-03-23 10:10:00,669.0,669.21,667.4,669.21,3860.0,642.7558,642.9576,641.2186,642.9576,3860.0
2022-03-23 10:15:00,670.69,671.49,670.49,670.65,7234.0,644.3795,645.1482,644.1874,644.3411,7234.0
2022-03-23 10:20:00,671.24,671.24,668.78,670.77,3566.0,644.908,644.908,642.5445,644.4564,3566.0
2022-03-23 10:25:00,670.5,670.7,669.45,669.7,8817.0,644.197,644.3892,643.1882,643.4284,8817.0
2022-03-23 10:30:00,670.03,671.24,669.01,670.42,8144.0,643.7454,644.908,642.7654,644.1201,8144.0
2022-03-23 10:35:00,670.08,670.5,669.3,669.98,3809.0,643.7935,644.197,643.0441,643.6974,3809.0
2022-03-23 10:40:00,669.71,670.35,667.92,668.54,5051.0,643.438,644.0529,641.7182,642.3139,5051.0
2022-03-23 10:45:00,668.19,668.19,666.0,667.19,6059.0,641.9776,641.9776,639.8735,641.0168,6059.0
2022-03-23 10:50:00,666.74,670.3,666.74,669.15,8861.0,640.5845,644.0048,640.5845,642.9,8861.0
2022-03-23 10:55:00,669.06,671.24,669.05,671.24,13175.0,642.8135,644.908,642.8039,644.908,13175.0
2022-03-23 11:00:00,671.55,674.38,671.34,673.5,11011.0,645.2058,647.9248,645.004,647.0793,11011.0
2022-03-23 11:05:00,673.43,675.44,673.42,673.71,40153.0,647.0121,648.9432,647.0024,647.2811,40153.0
2022-03-23 11:10:00,673.82,674.99,673.53,674.54,3751.0,647.3868,648.5109,647.1081,648.0785,3751.0
2022-03-23 11:15:00,674.28,674.8,673.94,674.45,1920.0,647.8287,648.3283,647.502,647.992,1920.0
2022-03-23 11:20:00,675.04,676.56,675.0,676.56,4067.0,648.5589,650.0193,648.5205,650.0193,4067.0
2022-03-23 11:25:00,676.63,676.63,674.25,674.25,2655.0,650.0865,650.0865,647.7999,647.7999,2655.0
2022-03-23 11:30:00,674.38,674.69,673.55,674.2,7700.0,647.9248,648.2226,647.1273,647.7518,7700.0
2022-03-23 11:35:00,673.98,675.0,673.97,674.51,4412.0,647.5405,648.5205,647.5309,648.0497,4412.0
2022-03-23 11:40:00,674.68,676.87,674.53,676.87,2650.0,648.213,650.3171,648.0689,650.3171,2650.0
2022-03-23 11:45:00,676.65,677.07,675.17,675.17,2134.0,650.1057,650.5093,648.6838,648.6838,2134.0
2022-03-23 11:50:00,675.38,676.77,675.38,676.49,2000.0,648.8856,650.221,648.8856,649.952,2000.0
2022-03-23 11:55:00,677.63,677.88,677.39,677.69,5241.0,651.0473,651.2875,650.8167,651.1049,5241.0
2022-03-23 12:00:00,677.68,679.38,677.67,679.08,3776.0,651.0953,652.7286,651.0857,652.4404,3776.0
2022-03-23 12:05:00,678.98,678.98,676.14,676.14,5114.0,652.3443,652.3443,649.6157,649.6157,5114.0
2022-03-23 12:10:00,676.21,676.21,674.26,675.51,5186.0,649.683,649.683,647.8095,649.0105,5186.0
2022-03-23 12:15:00,676.15,677.32,675.68,676.95,3260.0,649.6254,650.7495,649.1738,650.394,3260.0
2022-03-23 12:20:00,677.4,677.84,677.0,677.25,2690.0,650.8263,651.2491,650.442,650.6822,2690.0
2022-03-23 12:25:00,677.67,677.89,676.64,676.64,900.0,651.0857,651.2971,650.0961,650.0961,900.0
2022-03-23 12:30:00,676.41,676.89,674.53,675.94,23248.0,649.8752,650.3363,648.0689,649.4236,23248.0
2022-03-23 12:35:00,675.77,676.43,675.38,675.49,7541.0,649.2603,649.8944,648.8856,648.9912,7541.0
2022-03-23 12:40:00,675.27,675.27,674.6,674.6,970.0,648.7799,648.7799,648.1362,648.1362,970.0
2022-03-23 12:45:00,674.3,674.86,674.3,674.86,200.0,647.8479,648.386,647.8479,648.386,200.0
2022-03-23 12:50:00,675.05,675.61,674.57,675.61,1603.0,648.5685,649.1065,648.1073,649.1065,1603.0
2022-03-23 12:55:00,674.48,674.97,674.48,674.97,680.0,648.0209,648.4916,648.0209,648.4916,680.0
2022-03-23 13:00:00,674.51,675.1,672.46,672.92,2127.0,648.0497,648.6165,646.0801,646.5221,2127.0
2022-03-23 13:05:00,672.95,674.62,672.95,674.62,200.0,646.5509,648.1554,646.5509,648.1554,200.0
2022-03-23 13:10:00,674.63,674.63,673.73,673.78,400.0,648.165,648.165,647.3003,647.3483,400.0
2022-03-23 13:15:00,673.84,673.85,671.24,671.68,2550.0,647.406,647.4156,644.908,645.3307,2550.0
2022-03-23 13:20:00,672.45,672.45,669.69,669.92,4304.0,646.0705,646.0705,643.4188,643.6397,4304.0
2022-03-23 13:25:00,669.55,669.56,666.23,666.23,6063.0,643.2843,643.2939,640.0945,640.0945,6063.0
2022-03-23 13:30:00,666.23,667.53,665.56,667.04,5430.0,640.0945,641.3435,639.4508,640.8727,5430.0
2022-03-23 13:35:00,666.87,668.0,666.55,667.67,3732.0,640.7094,641.7951,640.402,641.478,3732.0
2022-03-23 13:40:00,667.4,667.41,665.91,666.13,2607.0,641.2186,641.2282,639.7871,639.9984,2607.0
2022-03-23 13:45:00,665.96,666.34,665.52,665.67,3996.0,639.8351,640.2002,639.4124,639.5565,3996.0
2022-03-23 13:50:00,666.0,668.0,665.91,668.0,1250.0,639.8735,641.7951,639.7871,641.7951,1250.0
2022-03-23 13:55:00,668.26,669.22,667.95,668.77,1159.0,642.0449,642.9672,641.747,642.5349,1159.0
2022-03-23 14:00:00,668.48,668.61,668.07,668.61,598.0,642.2562,642.3811,641.8623,642.3811,598.0
2022-03-23 14:05:00,667.85,667.85,666.0,666.0,1945.0,641.651,641.651,639.8735,639.8735,1945.0
2022-03-23 14:10:00,665.6,666.67,665.41,666.06,2961.0,639.4892,640.5172,639.3067,639.9312,2961.0
2022-03-23 14:15:00,666.06,666.06,666.06,666.06,0.0,639.9312,639.9312,639.9312,639.9312,0.0
2022-03-23 14:20:00,666.49,667.17,666.34,666.58,700.0,640.3443,640.9976,640.2002,640.4308,700.0
2022-03-23 14:25:00,666.49,668.29,666.49,668.0,2689.0,640.3443,642.0737,640.3443,641.7951,2689.0
2022-03-23 14:30:00,667.83,667.83,667.14,667.74,900.0,641.6317,641.6317,640.9688,641.5453,900.0
2022-03-23 14:35:00,667.87,669.22,667.16,669.22,1800.0,641.6702,642.9672,640.988,642.9672,1800.0
2022-03-23 14:40:00,669.58,669.58,668.44,668.71,1200.0,643.3131,643.3131,642.2178,642.4772,1200.0
2022-03-23 14:45:00,669.33,671.0,669.33,671.0,1600.0,643.0729,644.6774,643.0729,644.6774,1600.0
2022-03-23 14:50:00,671.0,671.0,670.13,670.56,2292.0,644.6774,644.6774,643.8415,644.2546,2292.0
2022-03-23 14:55:00,669.95,669.95,668.63,669.07,2985.0,643.6686,643.6686,642.4004,642.8231,2985.0
2022-03-23 15:00:00,668.4,669.66,668.4,668.73,1100.0,642.1794,643.3899,642.1794,642.4964,1100.0
2022-03-23 15:05:00,667.43,667.52,666.57,666.57,808.0,641.2474,641.3339,640.4212,640.4212,808.0
2022-03-23 15:10:00,666.22,667.95,666.19,666.75,1925.0,640.0849,641.747,640.0561,640.5941,1925.0
2022-03-23 15:15:00,666.75,667.76,666.65,666.97,3150.0,640.5941,641.5645,640.498,640.8055,3150.0
2022-03-23 15:20:00,666.42,668.92,666.21,668.92,2149.0,640.2771,642.679,640.0753,642.679,2149.0
2022-03-23 15:25:00,669.05,669.05,668.14,668.59,3143.0,642.8039,642.8039,641.9296,642.3619,3143.0
2022-03-23 15:30:00,668.25,669.67,667.09,667.56,5422.0,642.0353,643.3996,640.9208,641.3723,5422.0
2022-03-23 15:35:00,667.57,668.8,667.57,667.87,2061.0,641.3819,642.5637,641.3819,641.6702,2061.0
2022-03-23 15:40:00,667.87,668.1,665.69,667.75,9137.0,641.6702,641.8911,639.5757,641.5549,9137.0
2022-03-23 15:45:00,667.84,669.09,667.78,667.78,5950.0,641.6413,642.8423,641.5837,641.5837,5950.0
2022-03-23 15:50:00,667.65,667.65,664.9,664.95,15915.0,641.4588,641.4588,638.8167,638.8647,15915.0
2022-03-23 15:55:00,665.8,666.4,664.86,665.35,17524.0,639.6814,640.2578,638.7782,639.249,17524.0
2022-03-24 09:30:00,666.2,666.74,663.95,665.55,17266.0,640.0657,640.5845,637.9039,639.4412,17266.0
2022-03-24 09:35:00,665.55,666.38,663.83,665.43,7958.0,639.4412,640.2386,637.7887,639.3259,7958.0
2022-03-24 09:40:00,665.25,670.04,665.25,670.04,10059.0,639.1529,643.755,639.1529,643.755,10059.0
2022-03-24 09:45:00,670.14,670.66,668.15,668.19,7100.0,643.8511,644.3507,641.9392,641.9776,7100.0
2022-03-24 09:50:00,665.82,667.97,665.56,667.6,2529.0,639.7006,641.7662,639.4508,641.4108,2529.0
2022-03-24 09:55:00,667.65,668.4,665.1,666.01,7625.0,641.4588,642.1794,639.0088,639.8831,7625.0
2022-03-24 10:00:00,665.57,669.05,665.56,667.65,5978.0,639.4604,642.8039,639.4508,641.4588,5978.0
2022-03-24 10:05:00,667.88,669.15,667.02,667.05,4005.0,641.6798,642.9,640.8535,640.8823,4005.0
2022-03-24 10:10:00,666.72,667.5,666.22,666.88,2689.0,640.5653,641.3147,640.0849,640.719,2689.0
2022-03-24 10:15:00,666.12,666.3,663.86,664.65,7027.0,639.9888,640.1618,637.8175,638.5765,7027.0
2022-03-24 10:20:00,664.28,664.55,663.2,663.25,2673.0,638.221,638.4804,637.1834,637.2314,2673.0
2022-03-24 10:25:00,664.2,665.25,663.39,664.97,4190.0,638.1441,639.1529,637.3659,638.8839,4190.0
2022-03-24 10:30:00,664.03,667.05,663.83,666.73,3801.0,637.9808,640.8823,637.7887,640.5749,3801.0
2022-03-24 10:35:00,666.58,666.75,665.1,665.39,1350.0,640.4308,640.5941,639.0088,639.2875,1350.0
2022-03-24 10:40:00,666.0,666.65,665.01,666.15,1395.0,639.8735,640.498,638.9224,640.0176,1395.0
2022-03-24 10:45:00,667.7,668.0,666.59,666.6,3571.0,641.5068,641.7951,640.4404,640.45,3571.0
2022-03-24 10:50:00,666.95,667.8,665.74,667.35,4062.0,640.7863,641.6029,639.6237,641.1706,4062.0
2022-03-24 10:55:00,667.2,667.2,665.59,666.73,5358.0,641.0265,641.0265,639.4796,640.5749,5358.0
2022-03-24 11:00:00,666.0,669.33,665.96,666.45,5610.0,639.8735,643.0729,639.8351,640.3059,5610.0
2022-03-24 11:05:00,668.01,668.67,667.23,667.53,1616.0,641.8047,642.4388,641.0553,641.3435,1616.0
2022-03-24 11:10:00,667.18,670.51,667.18,670.01,2900.0,641.0072,644.2066,641.0072,643.7262,2900.0
2022-03-24 11:15:00,670.07,670.07,669.43,669.91,2421.0,643.7839,643.7839,643.169,643.6301,2421.0
2022-03-24 11:20:00,670.1,672.03,669.81,672.03,46811.0,643.8127,645.667,643.5341,645.667,46811.0
2022-03-24 11:25:00,671.66,675.18,671.66,673.95,3873.0,645.3115,648.6934,645.3115,647.5117,3873.0
2022-03-24 11:30:00,674.1,676.31,674.1,676.27,10329.0,647.6558,649.7791,647.6558,649.7406,10329.0
2022-03-24 11:35:00,676.48,678.45,676.15,678.15,10999.0,649.9424,651.8351,649.6254,651.5469,10999.0
2022-03-24 11:40:00,677.76,680.81,677.76,680.58,7628.0,651.1722,654.1025,651.1722,653.8816,7628.0
2022-03-24 11:45:00,680.25,680.81,679.47,679.48,11560.0,653.5645,654.1025,652.8151,652.8247,11560.0
2022-03-24 11:50:00,679.35,679.35,677.55,678.37,10560.0,652.6998,652.6998,650.9704,651.7583,10560.0
2022-03-24 11:55:00,678.2,679.35,677.86,678.06,10526.0,651.5949,652.6998,651.2683,651.4604,10526.0
2022-03-24 12:00:00,677.55,678.44,675.98,675.98,10633.0,650.9704,651.8255,649.462,649.462,10633.0
2022-03-24 12:05:00,675.86,677.83,675.5,677.35,5912.0,649.3467,651.2394,649.0009,650.7783,5912.0
2022-03-24 12:10:00,677.63,679.19,677.62,678.89,5140.0,651.0473,652.5461,651.0377,652.2579,5140.0
2022-03-24 12:15:00,678.74,679.79,677.88,679.79,5322.0,652.1137,653.1226,651.2875,653.1226,5322.0
2022-03-24 12:20:00,679.49,679.65,678.93,679.27,2500.0,652.8343,652.9881,652.2963,652.623,2500.0
2022-03-24 12:25:00,678.6,679.79,677.35,678.36,4832.0,651.9792,653.1226,650.7783,651.7487,4832.0
2022-03-24 12:30:00,678.61,678.76,675.65,677.23,35692.0,651.9888,652.133,649.145,650.663,35692.0
2022-03-24 12:35:00,677.25,679.97,677.0,679.2,9328.0,650.6822,653.2955,650.442,652.5557,9328.0
2022-03-24 12:40:00,679.56,680.58,678.56,679.9,2800.0,652.9016,653.8816,651.9408,653.2282,2800.0
2022-03-24 12:45:00,680.07,681.98,680.07,681.35,10640.0,653.3916,655.2266,653.3916,654.6214,10640.0
2022-03-24 12:50:00,681.61,683.49,681.49,683.12,5160.0,654.8712,656.6774,654.7559,656.3219,5160.0
2022-03-24 12:55:00,683.27,683.8,683.16,683.8,2196.0,656.466,656.9753,656.3604,656.9753,2196.0
2022-03-24 13:00:00,683.9,685.5,683.52,683.79,6611.0,657.0713,658.6086,656.7062,656.9656,6611.0
2022-03-24 13:05:00,683.72,684.25,683.05,683.93,6940.0,656.8984,657.4076,656.2547,657.1002,6940.0
2022-03-24 13:10:00,683.64,684.81,683.64,684.52,1000.0,656.8215,657.9456,656.8215,657.667,1000.0
2022-03-24 13:15:00,684.72,685.62,684.72,685.62,1199.0,657.8592,658.7239,657.8592,658.7239,1199.0
2022-03-24 13:20:00,685.41,686.0,685.02,685.65,5690.0,658.5221,659.0889,658.1474,658.7527,5690.0
2022-03-24 13:25:00,685.6,686.94,685.59,686.42,8272.0,658.7046,659.9921,658.695,659.4925,8272.0
2022-03-24 13:30:00,686.38,686.41,683.94,684.26,5681.0,659.454,659.4829,657.1098,657.4172,5681.0
2022-03-24 13:35:00,684.61,686.07,684.33,686.07,4360.0,657.7535,659.1562,657.4845,659.1562,4360.0
2022-03-24 13:40:00,686.0,686.1,685.59,685.78,1426.0,659.0889,659.185,658.695,658.8776,1426.0
2022-03-24 13:45:00,686.14,686.15,685.54,685.68,1500.0,659.2235,659.2331,658.647,658.7815,1500.0
2022-03-24 13:50:00,685.53,686.06,685.12,686.06,1316.0,658.6374,659.1466,658.2435,659.1466,1316.0
2022-03-24 13:55:00,685.71,685.93,684.85,684.85,906.0,658.8103,659.0217,657.9841,657.9841,906.0
2022-03-24 14:00:00,685.5,686.32,685.5,686.13,2200.0,658.6086,659.3964,658.6086,659.2138,2200.0
2022-03-24 14:05:00,686.46,686.46,684.43,684.49,8385.0,659.5309,659.5309,657.5805,657.6382,8385.0
2022-03-24 14:10:00,684.01,684.84,683.22,684.42,9811.0,657.177,657.9745,656.418,657.5709,9811.0
2022-03-24 14:15:00,684.48,684.58,683.87,684.29,1224.0,657.6286,657.7247,657.0425,657.446,1224.0
2022-03-24 14:20:00,684.44,684.63,683.5,683.5,1899.0,657.5901,657.7727,656.687,656.687,1899.0
2022-03-24 14:25:00,683.61,684.94,683.58,684.94,1508.0,656.7927,658.0705,656.7639,658.0705,1508.0
2022-03-24 14:30:00,685.1,685.1,683.64,683.86,4468.0,658.2243,658.2243,656.8215,657.0329,4468.0
2022-03-24 14:35:00,683.71,683.9,683.32,683.89,1480.0,656.8888,657.0713,656.5141,657.0617,1480.0
2022-03-24 14:40:00,683.76,684.35,683.33,683.33,1207.0,656.9368,657.5037,656.5237,656.5237,1207.0
2022-03-24 14:45:00,683.18,683.28,682.0,682.28,2377.0,656.3796,656.4757,655.2459,655.5149,2377.0
2022-03-24 14:50:00,684.08,684.25,684.04,684.24,300.0,657.2443,657.4076,657.2058,657.398,300.0
2022-03-24 14:55:00,683.58,683.66,682.97,682.97,700.0,656.7639,656.8407,656.1778,656.1778,700.0
2022-03-24 15:00:00,683.74,683.76,682.38,683.41,3798.0,656.9176,656.9368,655.611,656.6006,3798.0
2022-03-24 15:05:00,683.43,685.27,682.85,685.26,3971.0,656.6198,658.3876,656.0625,658.378,3971.0
2022-03-24 15:10:00,685.7,685.8,685.06,685.79,3532.0,658.8007,658.8968,658.1858,658.8872,3532.0
2022-03-24 15:15:00,685.74,686.84,685.1,686.84,13453.0,658.8391,659.896,658.2243,659.896,13453.0
2022-03-24 15:20:00,687.0,687.92,686.74,687.89,7200.0,660.0497,660.9336,659.7999,660.9048,7200.0
2022-03-24 15:25:00,687.82,688.97,687.82,688.49,10173.0,660.8376,661.9424,660.8376,661.4813,10173.0
2022-03-24 15:30:00,688.32,688.73,686.75,688.24,11048.0,661.3179,661.7119,659.8095,661.2411,11048.0
2022-03-24 15:35:00,687.99,688.05,687.31,687.52,6719.0,661.0009,661.0585,660.3476,660.5493,6719.0
2022-03-24 15:40:00,687.52,687.77,686.35,687.23,6597.0,660.5493,660.7895,659.4252,660.2707,6597.0
2022-03-24 15:45:00,687.14,687.31,686.04,686.65,18148.0,660.1842,660.3476,659.1274,659.7134,18148.0
2022-03-24 15:50:00,687.1,689.34,687.1,689.04,17352.0,660.1458,662.2979,660.1458,662.0097,17352.0
2022-03-24 15:55:00,689.51,690.55,688.41,689.86,36841.0,662.4613,663.4605,661.4044,662.7975,36841.0
2022-03-25 09:30:00,690.47,690.75,685.35,685.35,24299.0,663.3836,663.6526,658.4644,658.4644,24299.0
2022-03-25 09:35:00,684.84,685.34,682.2,682.51,6456.0,657.9745,658.4548,655.438,655.7359,6456.0
2022-03-25 09:40:00,681.76,682.49,679.41,682.28,6523.0,655.0153,655.7166,652.7575,655.5149,6523.0
2022-03-25 09:45:00,682.43,686.51,681.55,684.65,10256.0,655.659,659.5789,654.8135,657.7919,10256.0
2022-03-25 09:50:00,684.6,685.67,683.55,684.3,10343.0,657.7439,658.7719,656.7351,657.4556,10343.0
2022-03-25 09:55:00,684.34,684.65,681.93,683.02,53032.0,657.4941,657.7919,655.1786,656.2258,53032.0
2022-03-25 10:00:00,682.98,683.07,681.06,681.86,4130.0,656.1874,656.2739,654.3427,655.1114,4130.0
2022-03-25 10:05:00,682.67,684.81,682.31,684.73,3855.0,655.8896,657.9456,655.5437,657.8688,3855.0
2022-03-25 10:10:00,684.45,685.16,683.88,683.88,4325.0,657.5998,658.2819,657.0521,657.0521,4325.0
2022-03-25 10:15:00,683.7,684.35,681.78,683.02,2581.0,656.8792,657.5037,655.0345,656.2258,2581.0
2022-03-25 10:20:00,683.68,684.85,682.97,684.85,3294.0,656.86,657.9841,656.1778,657.9841,3294.0
2022-03-25 10:25:00,683.55,684.05,682.51,682.51,2096.0,656.7351,657.2154,655.7359,655.7359,2096.0
2022-03-25 10:30:00,682.63,685.05,682.45,685.05,1300.0,655.8511,658.1762,655.6782,658.1762,1300.0
2022-03-25 10:35:00,685.77,687.0,685.77,686.25,2135.0,658.868,660.0497,658.868,659.3291,2135.0
2022-03-25 10:40:00,685.5,687.54,685.5,687.01,1893.0,658.6086,660.5685,658.6086,660.0593,1893.0
2022-03-25 10:45:00,687.13,688.0,686.8,687.25,6613.0,660.1746,661.0105,659.8576,660.2899,6613.0
2022-03-25 10:50:00,687.15,687.2,684.98,685.63,4537.0,660.1938,660.2419,658.109,658.7335,4537.0
2022-03-25 10:55:00,686.09,686.09,684.6,685.65,5760.0,659.1754,659.1754,657.7439,658.7527,5760.0
2022-03-25 11:00:00,686.1,686.1,683.4,684.25,2483.0,659.185,659.185,656.5909,657.4076,2483.0
2022-03-25 11:05:00,684.45,684.45,681.28,681.61,5796.0,657.5998,657.5998,654.5541,654.8712,5796.0
2022-03-25 11:10:00,681.83,681.83,679.36,679.95,30271.0,655.0825,655.0825,652.7094,653.2763,30271.0
2022-03-25 11:15:00,679.69,681.48,679.35,679.65,2815.0,653.0265,654.7463,652.6998,652.9881,2815.0
2022-03-25 11:20:00,679.35,679.58,675.99,676.0,6087.0,652.6998,652.9208,649.4716,649.4812,6087.0
2022-03-25 11:25:00,676.0,676.64,672.3,673.8,11344.0,649.4812,650.0961,645.9264,647.3675,11344.0
2022-03-25 11:30:00,674.31,675.43,673.78,675.2,7352.0,647.8575,648.9336,647.3483,648.7126,7352.0
2022-03-25 11:35:00,675.15,675.96,675.15,675.83,2300.0,648.6646,649.4428,648.6646,649.3179,2300.0
2022-03-25 11:40:00,675.75,678.37,675.75,678.36,2520.0,649.241,651.7583,649.241,651.7487,2520.0
2022-03-25 11:45:00,678.5,679.35,677.7,678.28,2741.0,651.8832,652.6998,651.1145,651.6718,2741.0
2022-03-25 11:50:00,678.39,679.16,677.43,678.31,2761.0,651.7775,652.5173,650.8551,651.7006,2761.0
2022-03-25 11:55:00,677.43,678.0,677.23,678.0,750.0,650.8551,651.4028,650.663,651.4028,750.0
2022-03-25 12:00:00,677.36,678.47,676.79,677.79,13256.0,650.7879,651.8543,650.2402,651.201,13256.0
2022-03-25 12:05:00,678.5,680.54,678.19,680.54,4030.0,651.8832,653.8431,651.5853,653.8431,4030.0
2022-03-25 12:10:00,680.84,681.19,679.89,680.94,2515.0,654.1314,654.4676,653.2186,654.2274,2515.0
2022-03-25 12:15:00,681.17,681.78,680.26,681.78,9742.0,654.4484,655.0345,653.5741,655.0345,9742.0
2022-03-25 12:20:00,681.6,681.6,680.16,680.3,5584.0,654.8616,654.8616,653.478,653.6126,5584.0
2022-03-25 12:25:00,680.83,681.47,680.02,680.02,1400.0,654.1218,654.7367,653.3435,653.3435,1400.0
2022-03-25 12:30:00,680.1,681.78,679.07,680.8,36055.0,653.4204,655.0345,652.4308,654.0929,36055.0
2022-03-25 12:35:00,681.64,681.77,677.95,678.36,16213.0,654.9,655.0249,651.3547,651.7487,16213.0
2022-03-25 12:40:00,678.19,678.78,678.19,678.38,6045.0,651.5853,652.1522,651.5853,651.7679,6045.0
2022-03-25 12:45:00,678.39,680.84,678.39,679.52,1828.0,651.7775,654.1314,651.7775,652.8632,1828.0
2022-03-25 12:50:00,679.92,679.92,679.38,679.38,200.0,653.2475,653.2475,652.7286,652.7286,200.0
2022-03-25 12:55:00,678.89,680.67,678.0,680.67,1101.0,652.2579,653.968,651.4028,653.968,1101.0
2022-03-25 13:00:00,680.68,680.68,679.47,679.47,750.0,653.9776,653.9776,652.8151,652.8151,750.0
2022-03-25 13:05:00,680.34,680.52,679.94,680.5,1100.0,653.651,653.8239,653.2667,653.8047,1100.0
2022-03-25 13:10:00,679.84,680.61,679.56,680.47,500.0,653.1706,653.9104,652.9016,653.7759,500.0
2022-03-25 13:15:00,682.66,682.92,682.66,682.92,200.0,655.88,656.1298,655.88,656.1298,200.0
2022-03-25 13:20:00,683.05,683.72,681.11,681.11,1040.0,656.2547,656.8984,654.3908,654.3908,1040.0
2022-03-25 13:25:00,680.03,681.46,680.03,681.02,1354.0,653.3531,654.727,653.3531,654.3043,1354.0
2022-03-25 13:30:00,681.16,681.56,681.16,681.54,1936.0,654.4388,654.8231,654.4388,654.8039,1936.0
2022-03-25 13:35:00,681.58,681.76,681.51,681.63,570.0,654.8423,655.0153,654.7751,654.8904,570.0
2022-03-25 13:40:00,682.05,682.06,682.05,682.05,100.0,655.2939,655.3035,655.2939,655.2939,100.0
2022-03-25 13:45:00,682.81,682.81,681.38,682.27,945.0,656.0241,656.0241,654.6502,655.5053,945.0
2022-03-25 13:50:00,682.91,682.96,681.61,681.95,1762.0,656.1202,656.1682,654.8712,655.1978,1762.0
2022-03-25 13:55:00,684.19,684.6,684.19,684.6,200.0,657.35,657.7439,657.35,657.7439,200.0
2022-03-25 14:00:00,684.47,686.15,684.47,686.15,419.0,657.619,659.2331,657.619,659.2331,419.0
2022-03-25 14:05:00,685.69,686.41,685.26,685.62,1013.0,658.7911,659.4829,658.378,658.7239,1013.0
2022-03-25 14:10:00,685.98,685.98,684.93,685.29,2775.0,659.0697,659.0697,658.0609,658.4068,2775.0
2022-03-25 14:15:00,684.57,684.57,684.57,684.57,100.0,657.715,657.715,657.715,657.715,100.0
2022-03-25 14:20:00,684.6,685.18,684.08,684.1,2867.0,657.7439,658.3011,657.2443,657.2635,2867.0
2022-03-25 14:25:00,683.95,685.36,683.92,685.36,2300.0,657.1194,658.4741,657.0905,658.4741,2300.0
2022-03-25 14:30:00,686.29,686.29,684.64,685.2,2802.0,659.3676,659.3676,657.7823,658.3203,2802.0
2022-03-25 14:35:00,685.19,685.65,685.15,685.62,1300.0,658.3107,658.7527,658.2723,658.7239,1300.0
2022-03-25 14:40:00,684.96,685.64,684.22,685.39,1154.0,658.0897,658.7431,657.3788,658.5029,1154.0
2022-03-25 14:45:00,685.0,685.35,685.0,685.35,300.0,658.1282,658.4644,658.1282,658.4644,300.0
2022-03-25 14:50:00,685.49,686.26,685.49,686.0,880.0,658.599,659.3387,658.599,659.0889,880.0
2022-03-25 14:55:00,686.15,686.15,685.18,685.79,828.0,659.2331,659.2331,658.3011,658.8872,828.0
2022-03-25 15:00:00,685.18,685.32,683.01,684.03,5271.0,658.3011,658.4356,656.2162,657.1962,5271.0
2022-03-25 15:05:00,683.87,683.87,682.74,683.25,5208.0,657.0425,657.0425,655.9568,656.4468,5208.0
2022-03-25 15:10:00,683.18,684.35,683.07,684.32,1170.0,656.3796,657.5037,656.2739,657.4749,1170.0
2022-03-25 15:15:00,683.96,684.44,682.8,684.19,2650.0,657.129,657.5901,656.0145,657.35,2650.0
2022-03-25 15:20:00,683.21,683.21,682.19,682.71,2775.0,656.4084,656.4084,655.4284,655.928,2775.0
2022-03-25 15:25:00,683.17,683.37,682.01,682.18,2919.0,656.37,656.5621,655.2555,655.4188,2919.0
2022-03-25 15:30:00,682.0,682.5,681.03,682.17,2476.0,655.2459,655.7262,654.3139,655.4092,2476.0
2022-03-25 15:35:00,681.78,683.26,681.78,682.19,3261.0,655.0345,656.4564,655.0345,655.4284,3261.0
2022-03-25 15:40:00,682.26,684.2,682.26,683.67,2000.0,655.4957,657.3596,655.4957,656.8504,2000.0
2022-03-25 15:45:00,684.12,686.0,684.12,685.61,5255.0,657.2827,659.0889,657.2827,658.7142,5255.0
2022-03-25 15:50:00,686.05,687.0,686.01,686.42,3408.0,659.137,660.0497,659.0986,659.4925,3408.0
2022-03-25 15:55:00,686.39,688.36,686.16,688.01,13573.0,659.4636,661.3564,659.2427,661.0201,13573.0
2022-03-28 09:30:00,680.21,686.59,680.11,686.02,20247.0,653.5261,659.6558,653.43,659.1082,20247.0
2022-03-28 09:35:00,685.6,689.1,685.6,687.98,5557.0,658.7046,662.0673,658.7046,660.9913,5557.0
2022-03-28 09:40:00,688.66,690.17,687.0,687.75,6292.0,661.6446,663.0954,660.0497,660.7703,6292.0
2022-03-28 09:45:00,688.15,688.15,686.4,686.62,4239.0,661.1546,661.1546,659.4733,659.6846,4239.0
2022-03-28 09:50:00,687.52,688.65,687.3,688.2,2449.0,660.5493,661.635,660.3379,661.2026,2449.0
2022-03-28 09:55:00,688.04,689.24,687.63,687.72,2521.0,661.0489,662.2018,660.655,660.7415,2521.0
2022-03-28 10:00:00,687.9,687.9,684.02,684.88,1316.0,660.9144,660.9144,657.1866,658.0129,1316.0
2022-03-28 10:05:00,685.0,685.01,683.17,684.3,4233.0,658.1282,658.1378,656.37,657.4556,4233.0
2022-03-28 10:10:00,684.99,685.95,683.85,685.5,2050.0,658.1186,659.0409,657.0233,658.6086,2050.0
2022-03-28 10:15:00,685.25,685.26,682.7,683.09,3726.0,658.3684,658.378,655.9184,656.2931,3726.0
2022-03-28 10:20:00,682.93,683.09,682.01,683.09,2833.0,656.1394,656.2931,655.2555,656.2931,2833.0
2022-03-28 10:25:00,683.66,683.8,681.76,683.8,1794.0,656.8407,656.9753,655.0153,656.9753,1794.0
2022-03-28 10:30:00,683.85,683.85,682.37,682.37,880.0,657.0233,657.0233,655.6013,655.6013,880.0
2022-03-28 10:35:00,683.13,683.13,681.79,681.79,812.0,656.3315,656.3315,655.0441,655.0441,812.0
2022-03-28 10:40:00,682.2,683.7,682.05,683.7,1723.0,655.438,656.8792,655.2939,656.8792,1723.0
2022-03-28 10:45:00,685.66,685.79,685.5,685.6,450.0,658.7623,658.8872,658.6086,658.7046,450.0
2022-03-28 10:50:00,686.0,686.0,684.9,684.94,1261.0,659.0889,659.0889,658.0321,658.0705,1261.0
2022-03-28 10:55:00,685.09,686.69,684.86,686.69,2331.0,658.2146,659.7519,657.9937,659.7519,2331.0
2022-03-28 11:00:00,687.03,687.15,682.15,682.33,4413.0,660.0785,660.1938,655.39,655.5629,4413.0
2022-03-28 11:05:00,682.21,683.52,681.75,683.5,2407.0,655.4476,656.7062,655.0057,656.687,2407.0
2022-03-28 11:10:00,683.98,684.0,682.84,683.77,2630.0,657.1482,657.1674,656.0529,656.9464,2630.0
2022-03-28 11:15:00,683.39,684.32,682.48,684.32,4546.0,656.5813,657.4749,655.707,657.4749,4546.0
2022-03-28 11:20:00,684.35,685.43,683.96,684.45,2319.0,657.5037,658.5413,657.129,657.5998,2319.0
2022-03-28 11:25:00,684.67,684.67,683.55,684.14,2413.0,657.8111,657.8111,656.7351,657.3019,2413.0
2022-03-28 11:30:00,684.34,685.0,683.06,684.04,27271.0,657.4941,658.1282,656.2643,657.2058,27271.0
2022-03-28 11:35:00,682.96,683.09,681.86,682.8,5211.0,656.1682,656.2931,655.1114,656.0145,5211.0
2022-03-28 11:40:00,682.86,682.86,682.63,682.63,534.0,656.0721,656.0721,655.8511,655.8511,534.0
2022-03-28 11:45:00,682.41,682.41,681.0,681.35,1200.0,655.6398,655.6398,654.2851,654.6214,1200.0
2022-03-28 11:50:00,680.13,680.13,677.58,677.62,13265.0,653.4492,653.4492,650.9993,651.0377,13265.0
2022-03-28 11:55:00,678.55,678.8,678.24,678.8,510.0,651.9312,652.1714,651.6334,652.1714,510.0
2022-03-28 12:00:00,677.77,680.39,677.61,680.39,1379.0,651.1818,653.699,651.0281,653.699,1379.0
2022-03-28 12:05:00,680.76,681.22,679.0,679.04,3810.0,654.0545,654.4965,652.3636,652.402,3810.0
2022-03-28 12:10:00,678.19,678.9,677.28,677.34,3123.0,651.5853,652.2675,650.711,650.7687,3123.0
2022-03-28 12:15:00,677.46,678.36,676.73,677.45,3425.0,650.884,651.7487,650.1826,650.8744,3425.0
2022-03-28 12:20:00,677.49,678.76,677.31,677.32,5401.0,650.9128,652.133,650.7398,650.7495,5401.0
2022-03-28 12:25:00,677.54,677.72,676.0,676.3,2212.0,650.9608,651.1338,649.4812,649.7695,2212.0
2022-03-28 12:30:00,676.02,678.45,676.02,677.23,3000.0,649.5005,651.8351,649.5005,650.663,3000.0
2022-03-28 12:35:00,677.48,677.91,676.97,677.91,2000.0,650.9032,651.3163,650.4132,651.3163,2000.0
2022-03-28 12:40:00,678.04,678.38,677.38,678.31,2440.0,651.4412,651.7679,650.8071,651.7006,2440.0
2022-03-28 12:45:00,677.74,678.04,677.44,677.76,1158.0,651.153,651.4412,650.8647,651.1722,1158.0
2022-03-28 12:50:00,678.25,678.91,678.25,678.55,1847.0,651.643,652.2771,651.643,651.9312,1847.0
2022-03-28 12:55:00,679.12,679.51,678.87,679.27,710.0,652.4788,652.8535,652.2386,652.623,710.0
2022-03-28 13:00:00,679.52,680.05,679.21,679.22,900.0,652.8632,653.3724,652.5653,652.5749,900.0
2022-03-28 13:05:00,679.54,680.29,679.05,680.01,2026.0,652.8824,653.6029,652.4116,653.3339,2026.0
2022-03-28 13:10:00,679.55,680.76,679.07,680.76,3420.0,652.892,654.0545,652.4308,654.0545,3420.0
2022-03-28 13:15:00,680.29,680.77,680.29,680.64,400.0,653.6029,654.0641,653.6029,653.9392,400.0
2022-03-28 13:20:00,681.1,682.38,681.02,682.38,3315.0,654.3812,655.611,654.3043,655.611,3315.0
2022-03-28 13:25:00,682.72,684.37,682.72,683.95,2300.0,655.9376,657.5229,655.9376,657.1194,2300.0
2022-03-28 13:30:00,684.34,684.35,683.48,683.49,900.0,657.4941,657.5037,656.6678,656.6774,900.0
2022-03-28 13:35:00,683.81,684.63,683.73,684.48,2681.0,656.9849,657.7727,656.908,657.6286,2681.0
2022-03-28 13:40:00,685.33,685.33,684.4,684.4,1435.0,658.4452,658.4452,657.5517,657.5517,1435.0
2022-03-28 13:45:00,684.4,684.93,683.99,684.38,2200.0,657.5517,658.0609,657.1578,657.5325,2200.0
2022-03-28 13:50:00,684.61,684.83,683.89,684.38,2055.0,657.7535,657.9648,657.0617,657.5325,2055.0
2022-03-28 13:55:00,684.09,685.25,683.81,685.25,1105.0,657.2539,658.3684,656.9849,658.3684,1105.0
2022-03-28 14:00:00,685.25,685.49,684.64,685.49,800.0,658.3684,658.599,657.7823,658.599,800.0
2022-03-28 14:05:00,684.38,685.56,684.38,685.56,400.0,657.5325,658.6662,657.5325,658.6662,400.0
2022-03-28 14:10:00,685.92,686.21,684.67,684.67,1917.0,659.0121,659.2907,657.8111,657.8111,1917.0
2022-03-28 14:15:00,684.23,685.28,683.83,683.83,1824.0,657.3884,658.3972,657.0041,657.0041,1824.0
2022-03-28 14:20:00,683.49,684.76,682.94,684.76,1900.0,656.6774,657.8976,656.149,657.8976,1900.0
2022-03-28 14:25:00,684.2,684.81,684.2,684.23,893.0,657.3596,657.9456,657.3596,657.3884,893.0
2022-03-28 14:30:00,684.32,685.44,684.32,685.44,900.0,657.4749,658.5509,657.4749,658.5509,900.0
2022-03-28 14:35:00,685.08,685.82,685.08,685.82,1635.0,658.205,658.916,658.205,658.916,1635.0
2022-03-28 14:40:00,686.46,687.5,685.64,686.82,1000.0,659.5309,660.5301,658.7431,659.8768,1000.0
2022-03-28 14:45:00,686.63,687.76,686.63,687.75,2866.0,659.6942,660.7799,659.6942,660.7703,2866.0
2022-03-28 14:50:00,687.63,688.51,687.63,688.29,1545.0,660.655,661.5005,660.655,661.2891,1545.0
2022-03-28 14:55:00,688.66,690.05,688.5,690.05,1650.0,661.6446,662.9801,661.4909,662.9801,1650.0
2022-03-28 15:00:00,690.21,690.33,689.31,689.38,1350.0,663.1338,663.2491,662.2691,662.3364,1350.0
2022-03-28 15:05:00,689.9,690.62,689.69,690.62,2450.0,662.836,663.5277,662.6342,663.5277,2450.0
2022-03-28 15:10:00,690.67,691.2,690.42,691.2,2035.0,663.5757,664.085,663.3356,664.085,2035.0
2022-03-28 15:15:00,691.42,692.06,691.36,691.89,3534.0,664.2963,664.9112,664.2387,664.7479,3534.0
2022-03-28 15:20:00,692.53,693.08,692.53,693.08,1211.0,665.3628,665.8912,665.3628,665.8912,1211.0
2022-03-28 15:25:00,692.9,693.05,692.43,692.59,3300.0,665.7183,665.8624,665.2667,665.4204,3300.0
2022-03-28 15:30:00,692.53,693.85,692.5,693.81,8477.0,665.3628,666.631,665.334,666.5926,8477.0
2022-03-28 15:35:00,693.79,693.86,692.62,692.62,5420.0,666.5734,666.6406,665.4493,665.4493,5420.0
2022-03-28 15:40:00,692.42,693.78,692.42,693.31,6901.0,665.2571,666.5637,665.2571,666.1122,6901.0
2022-03-28 15:45:00,693.36,693.46,692.23,692.79,9007.0,666.1602,666.2563,665.0746,665.6126,9007.0
2022-03-28 15:50:00,692.51,693.64,690.17,693.64,13907.0,665.3436,666.4292,663.0954,666.4292,13907.0
2022-03-28 15:55:00,693.82,695.0,692.94,694.99,20799.0,666.6022,667.7359,665.7567,667.7263,20799.0
2022-03-29 09:30:00,710.0,714.62,710.0,714.11,46642.0,682.1475,686.5862,682.1475,686.0962,46642.0
2022-03-29 09:35:00,713.97,714.15,711.62,712.75,16895.0,685.9617,686.1347,683.7039,684.7896,16895.0
2022-03-29 09:40:00,712.66,713.18,711.27,712.19,13131.0,684.7031,685.2027,683.3676,684.2515,13131.0
2022-03-29 09:45:00,712.18,712.8,707.26,707.65,11140.0,684.2419,684.8376,679.5149,679.8896,11140.0
2022-03-29 09:50:00,706.81,709.2,706.19,706.95,13516.0,679.0826,681.3788,678.4869,679.2171,13516.0
2022-03-29 09:55:00,707.7,710.29,706.64,709.5,9826.0,679.9377,682.4261,678.9193,681.6671,9826.0
2022-03-29 10:00:00,709.57,710.85,708.0,708.0,4934.0,681.7343,682.9641,680.2259,680.2259,4934.0
2022-03-29 10:05:00,707.71,708.6,706.0,707.1,6028.0,679.9473,680.8024,678.3044,679.3612,6028.0
2022-03-29 10:10:00,707.3,708.35,701.88,702.23,4920.0,679.5534,680.5622,674.346,674.6823,4920.0
2022-03-29 10:15:00,702.01,703.04,701.01,701.09,8175.0,674.4709,675.4605,673.5101,673.587,8175.0
2022-03-29 10:20:00,700.95,701.25,698.78,700.29,8913.0,673.4525,673.7407,671.3676,672.8184,8913.0
2022-03-29 10:25:00,700.34,701.72,699.22,701.54,4000.0,672.8664,674.1923,671.7903,674.0193,4000.0
2022-03-29 10:30:00,701.4,701.49,699.39,700.18,3912.0,673.8848,673.9713,671.9537,672.7127,3912.0
2022-03-29 10:35:00,700.36,700.65,698.25,699.56,3147.0,672.8856,673.1642,670.8584,672.117,3147.0
2022-03-29 10:40:00,699.76,700.5,697.67,700.4,6072.0,672.3092,673.0201,670.3011,672.9241,6072.0
2022-03-29 10:45:00,701.1,702.74,701.0,701.35,5435.0,673.5966,675.1723,673.5005,673.8368,5435.0
2022-03-29 10:50:00,701.5,701.55,700.95,701.26,2603.0,673.9809,674.0289,673.4525,673.7503,2603.0
2022-03-29 10:55:00,700.75,700.75,698.7,698.7,2925.0,673.2603,673.2603,671.2907,671.2907,2925.0
2022-03-29 11:00:00,699.11,699.99,698.82,699.25,1350.0,671.6847,672.5301,671.406,671.8192,1350.0
2022-03-29 11:05:00,699.25,700.2,699.18,699.47,2614.0,671.8192,672.7319,671.7519,672.0305,2614.0
2022-03-29 11:10:00,699.9,700.35,699.3,699.3,2400.0,672.4437,672.876,671.8672,671.8672,2400.0
2022-03-29 11:15:00,699.93,700.33,699.53,699.9,2766.0,672.4725,672.8568,672.0882,672.4437,2766.0
2022-03-29 11:20:00,700.05,700.34,697.79,699.59,3989.0,672.5878,672.8664,670.4164,672.1458,3989.0
2022-03-29 11:25:00,699.6,701.7,699.26,701.14,3129.0,672.1554,674.1731,671.8288,673.635,3129.0
2022-03-29 11:30:00,701.53,703.46,700.06,703.41,21298.0,674.0097,675.864,672.5974,675.816,21298.0
2022-03-29 11:35:00,703.23,703.37,702.41,703.01,3351.0,675.643,675.7775,674.8552,675.4317,3351.0
2022-03-29 11:40:00,702.46,704.19,702.46,703.81,1841.0,674.9032,676.5654,674.9032,676.2003,1841.0
2022-03-29 11:45:00,704.16,705.56,703.91,705.56,15272.0,676.5366,677.8816,676.2964,677.8816,15272.0
2022-03-29 11:50:00,705.33,705.93,705.12,705.6,2750.0,677.6607,678.2371,677.4589,677.9201,2750.0
2022-03-29 11:55:00,705.33,705.33,704.31,704.32,1241.0,677.6607,677.6607,676.6807,676.6903,1241.0
2022-03-29 12:00:00,703.66,703.66,703.05,703.13,1170.0,676.0562,676.0562,675.4701,675.547,1170.0
2022-03-29 12:05:00,703.46,703.5,702.52,702.53,700.0,675.864,675.9024,674.9609,674.9705,700.0
2022-03-29 12:10:00,702.93,703.62,702.3,703.62,1500.0,675.3548,676.0177,674.7495,676.0177,1500.0
2022-03-29 12:15:00,703.42,704.43,703.34,704.43,2125.0,675.8256,676.796,675.7487,676.796,2125.0
2022-03-29 12:20:00,703.76,703.76,702.57,702.57,1472.0,676.1522,676.1522,675.0089,675.0089,1472.0
2022-03-29 12:25:00,702.05,702.05,700.73,700.73,715.0,674.5093,674.5093,673.2411,673.2411,715.0
2022-03-29 12:30:00,701.46,701.46,699.46,699.96,1400.0,673.9425,673.9425,672.0209,672.5013,1400.0
2022-03-29 12:35:00,699.0,701.27,698.82,700.98,2159.0,671.579,673.7599,671.406,673.4813,2159.0
2022-03-29 12:40:00,701.23,702.86,701.23,702.86,3621.0,673.7215,675.2875,673.7215,675.2875,3621.0
2022-03-29 12:45:00,703.0,704.0,702.78,704.0,2950.0,675.4221,676.3828,675.2107,676.3828,2950.0
2022-03-29 12:50:00,703.24,703.37,702.19,702.19,1975.0,675.6526,675.7775,674.6438,674.6438,1975.0
2022-03-29 12:55:00,702.95,703.09,701.59,701.61,3150.0,675.374,675.5085,674.0674,674.0866,3150.0
2022-03-29 13:00:00,702.5,702.5,701.08,701.61,1697.0,674.9417,674.9417,673.5774,674.0866,1697.0
2022-03-29 13:05:00,701.45,702.1,701.45,701.7,1000.0,673.9329,674.5574,673.9329,674.1731,1000.0
2022-03-29 13:10:00,702.05,703.57,701.94,702.51,3064.0,674.5093,675.9697,674.4036,674.9513,3064.0
2022-03-29 13:15:00,702.76,703.26,702.76,702.98,1952.0,675.1915,675.6719,675.1915,675.4028,1952.0
2022-03-29 13:20:00,701.57,702.17,701.57,702.14,760.0,674.0482,674.6246,674.0482,674.5958,760.0
2022-03-29 13:25:00,702.29,702.84,701.79,702.84,3201.0,674.7399,675.2683,674.2595,675.2683,3201.0
2022-03-29 13:30:00,701.76,702.58,701.7,701.84,505.0,674.2307,675.0185,674.1731,674.3076,505.0
2022-03-29 13:35:00,702.07,703.04,701.92,702.02,2417.0,674.5285,675.4605,674.3844,674.4805,2417.0
2022-03-29 13:40:00,702.37,703.2,702.28,703.19,1989.0,674.8168,675.6142,674.7303,675.6046,1989.0
2022-03-29 13:45:00,702.69,704.62,702.4,703.95,2256.0,675.1242,676.9785,674.8456,676.3348,2256.0
2022-03-29 13:50:00,704.1,704.47,703.69,704.06,650.0,676.4789,676.8344,676.085,676.4405,650.0
2022-03-29 13:55:00,703.68,704.8,703.5,704.8,1153.0,676.0754,677.1514,675.9024,677.1514,1153.0
2022-03-29 14:00:00,704.16,704.9,704.15,704.22,929.0,676.5366,677.2475,676.5269,676.5942,929.0
2022-03-29 14:05:00,703.64,703.91,703.27,703.91,1145.0,676.0369,676.2964,675.6815,676.2964,1145.0
2022-03-29 14:10:00,704.44,704.98,704.38,704.38,969.0,676.8056,677.3244,676.7479,676.7479,969.0
2022-03-29 14:15:00,704.53,704.67,703.4,703.5,1300.0,676.892,677.0265,675.8064,675.9024,1300.0
2022-03-29 14:20:00,703.02,704.04,702.78,703.78,2047.0,675.4413,676.4213,675.2107,676.1715,2047.0
2022-03-29 14:25:00,703.63,704.27,703.48,704.27,831.0,676.0273,676.6422,675.8832,676.6422,831.0
2022-03-29 14:30:00,703.4,704.3,703.4,704.3,1714.0,675.8064,676.6711,675.8064,676.6711,1714.0
2022-03-29 14:35:00,704.45,705.54,704.38,704.5,6398.0,676.8152,677.8624,676.7479,676.8632,6398.0
2022-03-29 14:40:00,704.18,704.84,704.06,704.84,2042.0,676.5558,677.1899,676.4405,677.1899,2042.0
2022-03-29 14:45:00,705.03,706.64,704.79,706.27,7323.0,677.3724,678.9193,677.1418,678.5638,7323.0
2022-03-29 14:50:00,706.11,708.04,706.04,707.64,5919.0,678.4101,680.2643,678.3428,679.88,5919.0
2022-03-29 14:55:00,707.86,708.63,707.86,708.52,3515.0,680.0914,680.8312,680.0914,680.7255,3515.0
2022-03-29 15:00:00,708.77,709.48,707.59,709.38,8028.0,680.9657,681.6479,679.832,681.5518,8028.0
2022-03-29 15:05:00,709.53,710.39,709.31,710.02,6428.0,681.6959,682.5222,681.4845,682.1667,6428.0
2022-03-29 15:10:00,709.67,709.88,708.81,709.03,4692.0,681.8304,682.0322,681.0041,681.2155,4692.0
2022-03-29 15:15:00,709.01,711.25,708.99,711.13,12015.0,681.1963,683.3484,681.1771,683.2331,12015.0
2022-03-29 15:20:00,711.26,711.98,710.71,711.1,12025.0,683.358,684.0498,682.8296,683.2043,12025.0
2022-03-29 15:25:00,711.54,712.29,710.58,712.29,4866.0,683.627,684.3476,682.7047,684.3476,4866.0
2022-03-29 15:30:00,712.28,713.39,711.13,712.36,10991.0,684.338,685.4045,683.2331,684.4149,10991.0
2022-03-29 15:35:00,712.15,713.3,711.8,711.93,7747.0,684.2131,685.318,683.8768,684.0017,7747.0
2022-03-29 15:40:00,712.05,712.75,710.2,710.85,6827.0,684.117,684.7896,682.3396,682.9641,6827.0
2022-03-29 15:45:00,710.86,710.96,709.73,710.22,9147.0,682.9737,683.0698,681.888,682.3588,9147.0
2022-03-29 15:50:00,710.18,710.8,707.66,708.63,16735.0,682.3204,682.9161,679.8992,680.8312,16735.0
2022-03-29 15:55:00,708.39,709.61,707.59,709.17,21452.0,680.6006,681.7728,679.832,681.35,21452.0
2022-03-30 09:30:00,700.0,701.4,699.75,700.84,32465.0,672.5397,673.8848,672.2995,673.3468,32465.0
2022-03-30 09:35:00,701.17,701.99,697.78,698.68,5021.0,673.6638,674.4517,670.4068,671.2715,5021.0
2022-03-30 09:40:00,698.85,700.5,698.79,699.9,6106.0,671.4349,673.0201,671.3772,672.4437,6106.0
2022-03-30 09:45:00,700.34,701.73,699.07,701.73,3657.0,672.8664,674.2019,671.6462,674.2019,3657.0
2022-03-30 09:50:00,702.21,702.21,699.22,699.23,5146.0,674.663,674.663,671.7903,671.7999,5146.0
2022-03-30 09:55:00,699.45,700.68,699.01,700.35,4013.0,672.0113,673.1931,671.5886,672.876,4013.0
2022-03-30 10:00:00,700.65,700.8,699.2,699.67,3573.0,673.1642,673.3084,671.7711,672.2227,3573.0
2022-03-30 10:05:00,700.32,700.32,698.85,698.85,3067.0,672.8472,672.8472,671.4349,671.4349,3067.0
2022-03-30 10:10:00,699.02,702.0,699.02,702.0,5735.0,671.5982,674.4613,671.5982,674.4613,5735.0
2022-03-30 10:15:00,702.29,702.56,700.79,701.1,4716.0,674.7399,674.9993,673.2988,673.5966,4716.0
2022-03-30 10:20:00,701.25,702.47,701.13,702.45,2720.0,673.7407,674.9128,673.6254,674.8936,2720.0
2022-03-30 10:25:00,702.45,702.75,701.24,701.75,2747.0,674.8936,675.1819,673.7311,674.2211,2747.0
2022-03-30 10:30:00,701.46,701.46,699.84,700.35,4311.0,673.9425,673.9425,672.386,672.876,4311.0
2022-03-30 10:35:00,700.35,701.93,700.25,701.7,4503.0,672.876,674.394,672.7799,674.1731,4503.0
2022-03-30 10:40:00,701.84,701.88,699.53,699.53,3100.0,674.3076,674.346,672.0882,672.0882,3100.0
2022-03-30 10:45:00,699.45,699.9,698.68,699.43,2120.0,672.0113,672.4437,671.2715,671.9921,2120.0
2022-03-30 10:50:00,698.7,699.57,697.0,697.25,2450.0,671.2907,672.1266,669.6574,669.8976,2450.0
2022-03-30 10:55:00,696.53,696.53,695.0,695.33,3556.0,669.2059,669.2059,667.7359,668.0529,3556.0
2022-03-30 11:00:00,695.01,696.25,694.76,694.92,4134.0,667.7455,668.9369,667.5053,667.659,4134.0
2022-03-30 11:05:00,694.65,694.75,692.85,692.85,18875.0,667.3996,667.4957,665.6702,665.6702,18875.0
2022-03-30 11:10:00,692.42,692.97,690.78,692.77,7710.0,665.2571,665.7855,663.6814,665.5934,7710.0
2022-03-30 11:15:00,693.18,694.39,692.86,693.75,8899.0,665.9873,667.1498,665.6798,666.5349,8899.0
2022-03-30 11:20:00,693.09,693.2,691.65,691.85,5718.0,665.9008,666.0065,664.5173,664.7095,5718.0
2022-03-30 11:25:00,691.79,692.45,690.66,692.45,2181.0,664.6518,665.2859,663.5661,665.2859,2181.0
2022-03-30 11:30:00,692.12,694.49,692.12,694.4,12602.0,664.9689,667.2459,664.9689,667.1594,12602.0
2022-03-30 11:35:00,694.61,695.26,693.64,693.64,3758.0,667.3612,667.9857,666.4292,666.4292,3758.0
2022-03-30 11:40:00,693.56,693.56,692.46,692.87,2400.0,666.3524,666.3524,665.2955,665.6894,2400.0
2022-03-30 11:45:00,692.81,693.4,691.53,691.64,2800.0,665.6318,666.1987,664.402,664.5077,2800.0
2022-03-30 11:50:00,691.5,691.85,690.94,691.3,2334.0,664.3732,664.7095,663.8352,664.181,2334.0
2022-03-30 11:55:00,691.27,693.0,691.27,692.0,1700.0,664.1522,665.8143,664.1522,664.8536,1700.0
2022-03-30 12:00:00,692.49,693.66,692.08,692.7,2797.0,665.3244,666.4485,664.9304,665.5261,2797.0
2022-03-30 12:05:00,693.0,693.0,691.91,692.05,1307.0,665.8143,665.8143,664.7671,664.9016,1307.0
2022-03-30 12:10:00,692.44,692.85,691.97,692.85,1787.0,665.2763,665.6702,664.8248,665.6702,1787.0
2022-03-30 12:15:00,693.04,693.46,692.98,693.46,500.0,665.8528,666.2563,665.7951,666.2563,500.0
2022-03-30 12:20:00,693.79,694.0,693.34,693.54,1500.0,666.5734,666.7751,666.141,666.3332,1500.0
2022-03-30 12:25:00,693.48,693.48,692.88,692.88,576.0,666.2755,666.2755,665.6991,665.6991,576.0
2022-03-30 12:30:00,692.43,693.0,691.8,692.99,1640.0,665.2667,665.8143,664.6614,665.8047,1640.0
2022-03-30 12:35:00,693.07,694.12,693.07,694.12,800.0,665.8816,666.8904,665.8816,666.8904,800.0
2022-03-30 12:40:00,694.37,694.79,694.29,694.59,1903.0,667.1306,667.5341,667.0537,667.342,1903.0
2022-03-30 12:45:00,694.29,694.47,693.43,694.47,2424.0,667.0537,667.2267,666.2275,667.2267,2424.0
2022-03-30 12:50:00,693.13,693.41,693.06,693.06,934.0,665.9392,666.2083,665.872,665.872,934.0
2022-03-30 12:55:00,693.06,693.5,693.06,693.11,2815.0,665.872,666.2947,665.872,665.92,2815.0
2022-03-30 13:00:00,692.77,693.16,692.38,693.16,4983.0,665.5934,665.9681,665.2187,665.9681,4983.0
2022-03-30 13:05:00,692.79,692.79,692.5,692.5,700.0,665.6126,665.6126,665.334,665.334,700.0
2022-03-30 13:10:00,692.47,693.3,692.47,693.12,1700.0,665.3051,666.1026,665.3051,665.9296,1700.0
2022-03-30 13:15:00,693.08,693.3,691.35,692.0,5243.0,665.8912,666.1026,664.2291,664.8536,5243.0
2022-03-30 13:20:00,691.28,691.28,691.05,691.08,300.0,664.1618,664.1618,663.9408,663.9697,300.0
2022-03-30 13:25:00,691.21,692.12,691.21,692.09,1000.0,664.0946,664.9689,664.0946,664.94,1000.0
2022-03-30 13:30:00,692.15,692.64,691.77,692.23,1096.0,664.9977,665.4685,664.6326,665.0746,1096.0
2022-03-30 13:35:00,692.08,692.25,690.95,690.95,1970.0,664.9304,665.0938,663.8448,663.8448,1970.0
2022-03-30 13:40:00,690.5,691.26,690.21,691.26,900.0,663.4124,664.1426,663.1338,664.1426,900.0
2022-03-30 13:45:00,690.84,690.84,690.04,690.59,1363.0,663.7391,663.7391,662.9705,663.4989,1363.0
2022-03-30 13:50:00,691.01,691.01,690.39,690.87,1200.0,663.9024,663.9024,663.3067,663.7679,1200.0
2022-03-30 13:55:00,690.37,690.37,689.39,689.39,6280.0,663.2875,663.2875,662.346,662.346,6280.0
2022-03-30 14:00:00,689.43,690.94,689.42,690.75,2188.0,662.3844,663.8352,662.3748,663.6526,2188.0
2022-03-30 14:05:00,690.71,691.13,690.13,691.13,3235.0,663.6142,664.0177,663.0569,664.0177,3235.0
2022-03-30 14:10:00,691.12,691.31,690.19,690.37,1245.0,664.0081,664.1906,663.1146,663.2875,1245.0
2022-03-30 14:15:00,690.37,690.37,689.3,689.9,3431.0,663.2875,663.2875,662.2595,662.836,3431.0
2022-03-30 14:20:00,689.63,689.73,688.3,688.8,4929.0,662.5765,662.6726,661.2987,661.7791,4929.0
2022-03-30 14:25:00,688.83,688.83,687.31,688.08,3513.0,661.8079,661.8079,660.3476,661.0874,3513.0
2022-03-30 14:30:00,687.8,689.2,687.8,689.07,1232.0,660.8183,662.1634,660.8183,662.0385,1232.0
2022-03-30 14:35:00,689.16,689.83,689.1,689.61,1825.0,662.125,662.7687,662.0673,662.5573,1825.0
2022-03-30 14:40:00,689.55,689.57,687.43,687.9,3389.0,662.4997,662.5189,660.4629,660.9144,3389.0
2022-03-30 14:45:00,687.76,688.12,686.75,687.53,3501.0,660.7799,661.1258,659.8095,660.5589,3501.0
2022-03-30 14:50:00,687.0,687.1,686.5,687.0,2302.0,660.0497,660.1458,659.5693,660.0497,2302.0
2022-03-30 14:55:00,687.13,687.48,685.73,685.73,1846.0,660.1746,660.5109,658.8295,658.8295,1846.0
2022-03-30 15:00:00,685.61,686.0,684.69,685.05,4453.0,658.7142,659.0889,657.8303,658.1762,4453.0
2022-03-30 15:05:00,685.25,685.26,683.35,683.56,13205.0,658.3684,658.378,656.5429,656.7447,13205.0
2022-03-30 15:10:00,683.74,683.74,682.4,683.52,10947.0,656.9176,656.9176,655.6302,656.7062,10947.0
2022-03-30 15:15:00,683.59,683.81,681.42,681.77,10106.0,656.7735,656.9849,654.6886,655.0249,10106.0
2022-03-30 15:20:00,681.75,682.0,680.23,680.5,11740.0,655.0057,655.2459,653.5453,653.8047,11740.0
2022-03-30 15:25:00,680.19,682.1,680.11,682.1,12196.0,653.5069,655.3419,653.43,655.3419,12196.0
2022-03-30 15:30:00,681.71,683.96,681.05,682.76,14721.0,654.9672,657.129,654.3331,655.976,14721.0
2022-03-30 15:35:00,682.87,683.56,681.63,681.79,10274.0,656.0817,656.7447,654.8904,655.0441,10274.0
2022-03-30 15:40:00,681.93,682.92,681.22,681.63,11495.0,655.1786,656.1298,654.4965,654.8904,11495.0
2022-03-30 15:45:00,681.91,684.8,681.91,684.3,10429.0,655.1594,657.936,655.1594,657.4556,10429.0
2022-03-30 15:50:00,683.94,683.94,681.63,681.65,19613.0,657.1098,657.1098,654.8904,654.9096,19613.0
2022-03-30 15:55:00,681.66,684.87,681.65,684.56,35027.0,654.9192,658.0033,654.9096,657.7054,35027.0
2022-03-31 09:30:00,684.49,685.64,683.2,683.2,15943.0,657.6382,658.7431,656.3988,656.3988,15943.0
2022-03-31 09:35:00,683.12,683.2,681.6,682.74,5209.0,656.3219,656.3988,654.8616,655.9568,5209.0
2022-03-31 09:40:00,682.21,682.66,680.0,680.64,8590.0,655.4476,655.88,653.3243,653.9392,8590.0
2022-03-31 09:45:00,680.69,682.7,680.0,682.7,7100.0,653.9873,655.9184,653.3243,655.9184,7100.0
2022-03-31 09:50:00,681.76,683.37,681.76,683.01,2150.0,655.0153,656.5621,655.0153,656.2162,2150.0
2022-03-31 09:55:00,682.2,684.0,682.05,683.97,4116.0,655.438,657.1674,655.2939,657.1386,4116.0
2022-03-31 10:00:00,683.63,683.83,681.14,681.91,4506.0,656.8119,657.0041,654.4196,655.1594,4506.0
2022-03-31 10:05:00,682.13,683.07,680.54,680.85,5042.0,655.3708,656.2739,653.8431,654.141,5042.0
2022-03-31 10:10:00,681.64,684.05,680.71,684.05,2999.0,654.9,657.2154,654.0065,657.2154,2999.0
2022-03-31 10:15:00,684.06,685.27,682.5,683.53,2200.0,657.2251,658.3876,655.7262,656.7158,2200.0
2022-03-31 10:20:00,683.55,683.55,682.06,682.06,600.0,656.7351,656.7351,655.3035,655.3035,600.0
2022-03-31 10:25:00,682.04,682.17,681.3,681.64,1924.0,655.2843,655.4092,654.5733,654.9,1924.0
2022-03-31 10:30:00,681.59,683.1,681.22,683.1,4215.0,654.8519,656.3027,654.4965,656.3027,4215.0
2022-03-31 10:35:00,683.25,684.15,682.86,683.4,3487.0,656.4468,657.3115,656.0721,656.5909,3487.0
2022-03-31 10:40:00,683.3,683.93,682.76,683.89,1800.0,656.4949,657.1002,655.976,657.0617,1800.0
2022-03-31 10:45:00,684.15,687.96,683.85,687.58,4554.0,657.3115,660.9721,657.0233,660.607,4554.0
2022-03-31 10:50:00,687.84,687.9,685.8,685.96,2366.0,660.8568,660.9144,658.8968,659.0505,2366.0
2022-03-31 10:55:00,686.39,689.1,686.39,687.93,3550.0,659.4636,662.0673,659.4636,660.9432,3550.0
2022-03-31 11:00:00,687.59,687.59,684.3,684.61,3864.0,660.6166,660.6166,657.4556,657.7535,3864.0
2022-03-31 11:05:00,684.77,684.77,682.12,682.74,5815.0,657.9072,657.9072,655.3612,655.9568,5815.0
2022-03-31 11:10:00,682.54,683.37,682.12,682.79,3686.0,655.7647,656.5621,655.3612,656.0049,3686.0
2022-03-31 11:15:00,682.98,683.08,681.04,681.04,3893.0,656.1874,656.2835,654.3235,654.3235,3893.0
2022-03-31 11:20:00,680.96,681.6,680.02,680.44,4916.0,654.2467,654.8616,653.3435,653.7471,4916.0
2022-03-31 11:25:00,680.87,680.87,678.78,679.44,4290.0,654.1602,654.1602,652.1522,652.7863,4290.0
2022-03-31 11:30:00,679.93,680.0,676.37,676.81,41342.0,653.2571,653.3243,649.8367,650.2595,41342.0
2022-03-31 11:35:00,677.28,678.5,677.1,678.41,7509.0,650.711,651.8832,650.5381,651.7967,7509.0
2022-03-31 11:40:00,679.22,680.09,677.28,677.82,3925.0,652.5749,653.4108,650.711,651.2298,3925.0
2022-03-31 11:45:00,677.31,677.4,675.9,675.9,2700.0,650.7398,650.8263,649.3852,649.3852,2700.0
2022-03-31 11:50:00,675.89,675.93,675.32,675.79,1927.0,649.3756,649.414,648.8279,649.2795,1927.0
2022-03-31 11:55:00,676.19,676.77,675.78,676.74,1919.0,649.6638,650.221,649.2699,650.1922,1919.0
2022-03-31 12:00:00,676.65,677.23,675.7,675.85,1400.0,650.1057,650.663,649.193,649.3371,1400.0
2022-03-31 12:05:00,675.61,675.88,675.43,675.88,3045.0,649.1065,649.3659,648.9336,649.3659,3045.0
2022-03-31 12:10:00,675.32,675.95,674.3,674.55,4268.0,648.8279,649.4332,647.8479,648.0881,4268.0
2022-03-31 12:15:00,674.56,675.2,674.55,675.0,2047.0,648.0977,648.7126,648.0881,648.5205,2047.0
2022-03-31 12:20:00,674.9,674.93,674.32,674.48,2520.0,648.4244,648.4532,647.8671,648.0209,2520.0
2022-03-31 12:25:00,674.92,675.31,674.44,675.3,1100.0,648.4436,648.8183,647.9824,648.8087,1100.0
2022-03-31 12:30:00,676.14,677.05,675.18,675.19,1300.0,649.6157,650.49,648.6934,648.703,1300.0
2022-03-31 12:35:00,675.19,676.82,675.18,675.64,3555.0,648.703,650.2691,648.6934,649.1354,3555.0
2022-03-31 12:40:00,676.12,676.5,675.7,676.5,1670.0,649.5965,649.9616,649.193,649.9616,1670.0
2022-03-31 12:45:00,676.22,676.22,675.35,675.62,1800.0,649.6926,649.6926,648.8567,649.1161,1800.0
2022-03-31 12:50:00,675.75,675.86,675.53,675.59,800.0,649.241,649.3467,649.0297,649.0873,800.0
2022-03-31 12:55:00,675.55,675.62,674.56,674.56,3327.0,649.0489,649.1161,648.0977,648.0977,3327.0
2022-03-31 13:00:00,674.26,675.8,674.25,675.7,2242.0,647.8095,649.2891,647.7999,649.193,2242.0
2022-03-31 13:05:00,675.28,675.28,674.24,674.25,1965.0,648.7895,648.7895,647.7903,647.7999,1965.0
2022-03-31 13:10:00,674.0,674.34,673.87,674.04,1100.0,647.5597,647.8864,647.4348,647.5981,1100.0
2022-03-31 13:15:00,673.78,674.65,673.23,674.65,2111.0,647.3483,648.1842,646.8199,648.1842,2111.0
2022-03-31 13:20:00,674.51,674.98,674.29,674.43,640.0,648.0497,648.5013,647.8383,647.9728,640.0
2022-03-31 13:25:00,674.55,675.14,674.37,675.14,1661.0,648.0881,648.655,647.9152,648.655,1661.0
2022-03-31 13:30:00,675.28,675.28,674.75,674.92,2500.0,648.7895,648.7895,648.2803,648.4436,2500.0
2022-03-31 13:35:00,675.42,675.42,674.44,674.44,2081.0,648.924,648.924,647.9824,647.9824,2081.0
2022-03-31 13:40:00,674.59,675.75,674.59,675.36,2000.0,648.1265,649.241,648.1265,648.8663,2000.0
2022-03-31 13:45:00,675.55,675.75,674.73,674.86,4803.0,649.0489,649.241,648.2611,648.386,4803.0
2022-03-31 13:50:00,675.51,677.22,675.49,675.96,5300.0,649.0105,650.6534,648.9912,649.4428,5300.0
2022-03-31 13:55:00,676.0,676.0,674.74,674.75,765.0,649.4812,649.4812,648.2707,648.2803,765.0
2022-03-31 14:00:00,674.54,674.54,672.9,673.0,5665.0,648.0785,648.0785,646.5028,646.5989,5665.0
2022-03-31 14:05:00,673.33,673.7,672.87,672.96,3003.0,646.916,647.2715,646.474,646.5605,3003.0
2022-03-31 14:10:00,672.79,672.82,671.8,672.2,4200.0,646.3972,646.426,645.446,645.8303,4200.0
2022-03-31 14:15:00,672.5,672.79,671.97,672.15,3810.0,646.1185,646.3972,645.6093,645.7823,3810.0
2022-03-31 14:20:00,672.82,673.33,672.41,673.14,6837.0,646.426,646.916,646.0321,646.7334,6837.0
2022-03-31 14:25:00,672.86,674.55,672.6,674.55,3773.0,646.4644,648.0881,646.2146,648.0881,3773.0
2022-03-31 14:30:00,673.98,674.5,673.7,673.82,1390.0,647.5405,648.0401,647.2715,647.3868,1390.0
2022-03-31 14:35:00,673.29,674.23,673.0,673.93,3683.0,646.8775,647.7807,646.5989,647.4924,3683.0
2022-03-31 14:40:00,674.33,674.53,673.36,673.69,2415.0,647.8767,648.0689,646.9448,647.2619,2415.0
2022-03-31 14:45:00,673.5,674.1,673.0,674.1,700.0,647.0793,647.6558,646.5989,647.6558,700.0
2022-03-31 14:50:00,673.47,673.72,673.3,673.3,700.0,647.0505,647.2907,646.8872,646.8872,700.0
2022-03-31 14:55:00,673.23,675.3,673.23,674.27,6194.0,646.8199,648.8087,646.8199,647.8191,6194.0
2022-03-31 15:00:00,674.7,675.78,674.52,675.73,1628.0,648.2322,649.2699,648.0593,649.2218,1628.0
2022-03-31 15:05:00,675.54,676.05,675.0,675.4,3767.0,649.0393,649.5293,648.5205,648.9048,3767.0
2022-03-31 15:10:00,675.19,675.19,673.82,673.9,1900.0,648.703,648.703,647.3868,647.4636,1900.0
2022-03-31 15:15:00,673.93,673.98,673.02,673.02,2400.0,647.4924,647.5405,646.6181,646.6181,2400.0
2022-03-31 15:20:00,672.47,672.47,671.28,671.47,2912.0,646.0897,646.0897,644.9464,645.1289,2912.0
2022-03-31 15:25:00,672.02,672.02,671.16,671.37,1900.0,645.6574,645.6574,644.8311,645.0329,1900.0
2022-03-31 15:30:00,671.93,672.33,670.39,671.06,4091.0,645.5709,645.9552,644.0913,644.735,4091.0
2022-03-31 15:35:00,670.99,673.12,670.72,672.52,6095.0,644.6678,646.7142,644.4084,646.1378,6095.0
2022-03-31 15:40:00,672.52,673.36,670.82,670.88,8770.0,646.1378,646.9448,644.5044,644.5621,8770.0
2022-03-31 15:45:00,671.46,672.26,670.84,671.14,4634.0,645.1193,645.888,644.5237,644.8119,4634.0
2022-03-31 15:50:00,670.2,671.44,668.69,669.3,10074.0,643.9088,645.1001,642.458,643.0441,10074.0
2022-03-31 15:55:00,669.04,670.24,667.5,667.58,30417.0,642.7943,643.9472,641.3147,641.3915,30417.0
2022-04-01 09:30:00,675.29,677.19,674.69,674.7,25608.0,648.7991,650.6246,648.2226,648.2322,25608.0
2022-04-01 09:35:00,674.1,675.79,673.95,674.75,7274.0,647.6558,649.2795,647.5117,648.2803,7274.0
2022-04-01 09:40:00,674.1,674.7,673.0,674.43,4122.0,647.6558,648.2322,646.5989,647.9728,4122.0
2022-04-01 09:45:00,674.25,675.95,673.93,674.27,5716.0,647.7999,649.4332,647.4924,647.8191,5716.0
2022-04-01 09:50:00,674.1,674.52,670.37,670.95,7448.0,647.6558,648.0593,644.0721,644.6293,7448.0
2022-04-01 09:55:00,670.86,672.16,670.39,672.14,4563.0,644.5429,645.7919,644.0913,645.7727,4563.0
2022-04-01 10:00:00,671.85,672.46,670.35,671.13,4844.0,645.494,646.0801,644.0529,644.8023,4844.0
2022-04-01 10:05:00,671.37,673.28,671.37,673.0,3346.0,645.0329,646.8679,645.0329,646.5989,3346.0
2022-04-01 10:10:00,673.13,675.14,672.75,674.55,5882.0,646.7238,648.655,646.3587,648.0881,5882.0
2022-04-01 10:15:00,674.93,676.24,673.05,673.05,29138.0,648.4532,649.7118,646.647,646.647,29138.0
2022-04-01 10:20:00,672.93,672.95,670.9,671.1,1600.0,646.5317,646.5509,644.5813,644.7735,1600.0
2022-04-01 10:25:00,670.97,671.4,669.63,671.4,3773.0,644.6486,645.0617,643.3611,645.0617,3773.0
2022-04-01 10:30:00,671.79,672.59,671.25,672.59,2389.0,645.4364,646.205,644.9176,646.205,2389.0
2022-04-01 10:35:00,672.93,673.79,671.79,671.92,2150.0,646.5317,647.3579,645.4364,645.5613,2150.0
2022-04-01 10:40:00,671.83,671.83,670.42,671.25,2315.0,645.4748,645.4748,644.1201,644.9176,2315.0
2022-04-01 10:45:00,670.95,672.44,670.5,671.1,1085.0,644.6293,646.0609,644.197,644.7735,1085.0
2022-04-01 10:50:00,672.45,674.37,672.45,674.19,1648.0,646.0705,647.9152,646.0705,647.7422,1648.0
2022-04-01 10:55:00,674.51,675.0,674.26,674.72,2595.0,648.0497,648.5205,647.8095,648.2515,2595.0
2022-04-01 11:00:00,674.25,674.71,674.07,674.71,650.0,647.7999,648.2418,647.6269,648.2418,650.0
2022-04-01 11:05:00,673.95,675.16,673.05,675.16,1450.0,647.5117,648.6742,646.647,648.6742,1450.0
2022-04-01 11:10:00,674.45,674.94,673.8,673.8,934.0,647.992,648.4628,647.3675,647.3675,934.0
2022-04-01 11:15:00,672.01,672.75,671.85,672.3,2856.0,645.6478,646.3587,645.494,645.9264,2856.0
2022-04-01 11:20:00,671.99,672.67,670.95,670.95,2477.0,645.6285,646.2819,644.6293,644.6293,2477.0
2022-04-01 11:25:00,671.14,671.14,669.72,670.18,3450.0,644.8119,644.8119,643.4476,643.8895,3450.0
2022-04-01 11:30:00,670.46,671.06,669.35,669.87,12848.0,644.1586,644.735,643.0921,643.5917,12848.0
2022-04-01 11:35:00,669.56,669.56,667.95,668.12,4352.0,643.2939,643.2939,641.747,641.9104,4352.0
2022-04-01 11:40:00,668.14,668.14,667.65,667.78,838.0,641.9296,641.9296,641.4588,641.5837,838.0
2022-04-01 11:45:00,667.75,669.0,667.75,669.0,599.0,641.5549,642.7558,641.5549,642.7558,599.0
2022-04-01 11:50:00,668.43,669.99,668.11,669.98,2667.0,642.2082,643.707,641.9008,643.6974,2667.0
2022-04-01 11:55:00,668.87,668.87,666.17,666.41,3595.0,642.6309,642.6309,640.0369,640.2674,3595.0
2022-04-01 12:00:00,666.0,666.13,665.41,665.41,888.0,639.8735,639.9984,639.3067,639.3067,888.0
2022-04-01 12:05:00,665.23,665.23,665.0,665.16,1914.0,639.1337,639.1337,638.9128,639.0665,1914.0
2022-04-01 12:10:00,665.42,665.93,665.21,665.93,1520.0,639.3163,639.8063,639.1145,639.8063,1520.0
2022-04-01 12:15:00,666.0,666.0,665.45,665.45,810.0,639.8735,639.8735,639.3451,639.3451,810.0
2022-04-01 12:20:00,665.3,665.94,664.83,665.81,3700.0,639.201,639.8159,638.7494,639.691,3700.0
2022-04-01 12:25:00,665.86,666.26,665.76,665.99,2511.0,639.739,640.1233,639.6429,639.8639,2511.0
2022-04-01 12:30:00,666.73,666.73,664.34,664.35,3056.0,640.5749,640.5749,638.2786,638.2883,3056.0
2022-04-01 12:35:00,664.05,664.85,663.73,664.85,2775.0,638.0,638.7686,637.6926,638.7686,2775.0
2022-04-01 12:40:00,664.78,665.0,664.78,665.0,1648.0,638.7014,638.9128,638.7014,638.9128,1648.0
2022-04-01 12:45:00,665.26,666.96,665.26,666.96,600.0,639.1626,640.7959,639.1626,640.7959,600.0
2022-04-01 12:50:00,666.27,666.33,666.06,666.06,300.0,640.1329,640.1906,639.9312,639.9312,300.0
2022-04-01 12:55:00,666.12,666.12,665.31,665.31,1053.0,639.9888,639.9888,639.2106,639.2106,1053.0
2022-04-01 13:00:00,665.21,665.22,664.64,664.82,640.0,639.1145,639.1241,638.5669,638.7398,640.0
2022-04-01 13:05:00,665.67,667.23,665.62,667.15,2204.0,639.5565,641.0553,639.5084,640.9784,2204.0
2022-04-01 13:10:00,666.05,666.19,665.45,665.47,1234.0,639.9216,640.0561,639.3451,639.3643,1234.0
2022-04-01 13:15:00,665.6,665.88,665.52,665.88,550.0,639.4892,639.7582,639.4124,639.7582,550.0
2022-04-01 13:20:00,666.88,666.94,665.34,666.11,2434.0,640.719,640.7767,639.2394,639.9792,2434.0
2022-04-01 13:25:00,665.98,666.25,665.37,665.54,1589.0,639.8543,640.1137,639.2682,639.4316,1589.0
2022-04-01 13:30:00,665.76,666.05,665.0,665.25,800.0,639.6429,639.9216,638.9128,639.1529,800.0
2022-04-01 13:35:00,666.05,667.23,666.05,666.13,2140.0,639.9216,641.0553,639.9216,639.9984,2140.0
2022-04-01 13:40:00,666.14,667.7,666.14,667.67,800.0,640.008,641.5068,640.008,641.478,800.0
2022-04-01 13:45:00,667.0,667.38,666.65,666.73,1785.0,640.8343,641.1994,640.498,640.5749,1785.0
2022-04-01 13:50:00,666.16,666.16,665.23,665.23,1600.0,640.0272,640.0272,639.1337,639.1337,1600.0
2022-04-01 13:55:00,665.63,666.29,665.35,665.9,1213.0,639.518,640.1521,639.249,639.7774,1213.0
2022-04-01 14:00:00,665.39,666.44,665.25,666.13,1700.0,639.2875,640.2963,639.1529,639.9984,1700.0
2022-04-01 14:05:00,666.44,667.18,666.03,666.56,2318.0,640.2963,641.0072,639.9023,640.4116,2318.0
2022-04-01 14:10:00,665.77,666.27,665.7,666.19,1000.0,639.6525,640.1329,639.5853,640.0561,1000.0
2022-04-01 14:15:00,667.32,667.32,666.7,666.7,1100.0,641.1417,641.1417,640.5461,640.5461,1100.0
2022-04-01 14:20:00,666.67,667.23,665.92,666.0,2626.0,640.5172,641.0553,639.7967,639.8735,2626.0
2022-04-01 14:25:00,665.53,666.72,665.53,666.36,4000.0,639.422,640.5653,639.422,640.2194,4000.0
2022-04-01 14:30:00,666.43,667.09,665.82,666.86,20745.0,640.2867,640.9208,639.7006,640.6998,20745.0
2022-04-01 14:35:00,666.75,666.75,665.35,665.6,1678.0,640.5941,640.5941,639.249,639.4892,1678.0
2022-04-01 14:40:00,665.92,667.0,665.63,666.01,10760.0,639.7967,640.8343,639.518,639.8831,10760.0
2022-04-01 14:45:00,665.66,666.24,664.98,665.39,5096.0,639.5469,640.1041,638.8935,639.2875,5096.0
2022-04-01 14:50:00,664.75,664.75,664.54,664.67,2100.0,638.6726,638.6726,638.4708,638.5957,2100.0
2022-04-01 14:55:00,664.57,664.62,663.13,663.59,4199.0,638.4996,638.5477,637.1161,637.5581,4199.0
2022-04-01 15:00:00,663.74,664.97,663.74,664.97,5700.0,637.7022,638.8839,637.7022,638.8839,5700.0
2022-04-01 15:05:00,664.4,665.91,664.28,664.81,1718.0,638.3363,639.7871,638.221,638.7302,1718.0
2022-04-01 15:10:00,664.93,664.93,663.62,664.55,1735.0,638.8455,638.8455,637.5869,638.4804,1735.0
2022-04-01 15:15:00,664.86,664.86,663.28,663.57,2689.0,638.7782,638.7782,637.2602,637.5389,2689.0
2022-04-01 15:20:00,663.57,663.57,662.12,662.59,4413.0,637.5389,637.5389,636.1457,636.5973,4413.0
2022-04-01 15:25:00,662.68,662.79,661.82,662.33,2900.0,636.6838,636.7895,635.8575,636.3475,2900.0
2022-04-01 15:30:00,662.62,663.73,662.3,662.39,5169.0,636.6261,637.6926,636.3187,636.4051,5169.0
2022-04-01 15:35:00,662.68,663.72,662.27,663.72,4103.0,636.6838,637.683,636.2899,637.683,4103.0
2022-04-01 15:40:00,663.69,664.94,663.58,664.47,8341.0,637.6541,638.8551,637.5485,638.4035,8341.0
2022-04-01 15:45:00,664.11,665.3,664.08,665.0,6433.0,638.0577,639.201,638.0288,638.9128,6433.0
2022-04-01 15:50:00,665.38,667.26,664.72,667.11,30565.0,639.2778,641.0841,638.6437,640.94,30565.0
2022-04-01 15:55:00,666.99,668.23,666.92,668.23,18194.0,640.8247,642.016,640.7574,642.016,18194.0
2022-04-04 09:30:00,672.6,673.2,669.99,671.25,15684.0,646.2146,646.7911,643.707,644.9176,15684.0
2022-04-04 09:35:00,671.85,675.14,671.85,675.14,6519.0,645.494,648.655,645.494,648.655,6519.0
2022-04-04 09:40:00,675.44,677.29,675.44,677.04,7727.0,648.9432,650.7206,648.9432,650.4804,7727.0
2022-04-04 09:45:00,677.1,678.2,676.32,678.2,4877.0,650.5381,651.5949,649.7887,651.5949,4877.0
2022-04-04 09:50:00,679.0,679.95,678.45,679.17,4759.0,652.3636,653.2763,651.8351,652.5269,4759.0
2022-04-04 09:55:00,679.19,680.1,678.65,679.8,3020.0,652.5461,653.4204,652.0273,653.1322,3020.0
2022-04-04 10:00:00,680.05,680.06,678.16,678.74,9017.0,653.3724,653.382,651.5565,652.1137,9017.0
2022-04-04 10:05:00,678.15,678.75,677.87,677.87,1250.0,651.5469,652.1234,651.2779,651.2779,1250.0
2022-04-04 10:10:00,678.15,680.13,677.76,678.66,48047.0,651.5469,653.4492,651.1722,652.0369,48047.0
2022-04-04 10:15:00,678.24,678.24,675.82,676.43,3344.0,651.6334,651.6334,649.3083,649.8944,3344.0
2022-04-04 10:20:00,676.76,677.21,675.75,676.92,2360.0,650.2114,650.6438,649.241,650.3651,2360.0
2022-04-04 10:25:00,677.17,677.2,676.05,676.5,2538.0,650.6053,650.6342,649.5293,649.9616,2538.0
2022-04-04 10:30:00,676.47,676.49,674.4,675.3,12463.0,649.9328,649.952,647.944,648.8087,12463.0
2022-04-04 10:35:00,675.39,677.55,674.7,677.06,3045.0,648.8952,650.9704,648.2322,650.4997,3045.0
2022-04-04 10:40:00,676.63,676.63,674.4,674.7,2720.0,650.0865,650.0865,647.944,648.2322,2720.0
2022-04-04 10:45:00,674.7,675.88,674.12,675.85,3581.0,648.2322,649.3659,647.675,649.3371,3581.0
2022-04-04 10:50:00,676.5,677.4,676.35,676.54,2215.0,649.9616,650.8263,649.8175,650.0001,2215.0
2022-04-04 10:55:00,676.92,677.73,676.53,677.73,1499.0,650.3651,651.1434,649.9904,651.1434,1499.0
2022-04-04 11:00:00,677.4,680.26,677.4,680.26,4829.0,650.8263,653.5741,650.8263,653.5741,4829.0
2022-04-04 11:05:00,680.33,680.7,679.89,680.34,1702.0,653.6414,653.9969,653.2186,653.651,1702.0
2022-04-04 11:10:00,680.17,680.38,679.82,680.25,2537.0,653.4877,653.6894,653.1514,653.5645,2537.0
2022-04-04 11:15:00,680.25,680.31,679.39,679.73,7917.0,653.5645,653.6222,652.7383,653.0649,7917.0
2022-04-04 11:20:00,679.47,679.72,678.17,678.49,4273.0,652.8151,653.0553,651.5661,651.8736,4273.0
2022-04-04 11:25:00,678.5,679.29,678.21,679.29,2789.0,651.8832,652.6422,651.6045,652.6422,2789.0
2022-04-04 11:30:00,678.75,678.92,677.37,678.92,22581.0,652.1234,652.2867,650.7975,652.2867,22581.0
2022-04-04 11:35:00,679.09,679.28,677.75,677.75,1188.0,652.45,652.6326,651.1626,651.1626,1188.0
2022-04-04 11:40:00,678.25,678.25,678.24,678.25,113.0,651.643,651.643,651.6334,651.643,113.0
2022-04-04 11:45:00,678.32,679.07,677.67,678.55,1093.0,651.7102,652.4308,651.0857,651.9312,1093.0
2022-04-04 11:50:00,678.89,680.0,678.49,680.0,1600.0,652.2579,653.3243,651.8736,653.3243,1600.0
2022-04-04 11:55:00,679.79,680.94,679.78,680.56,1368.0,653.1226,654.2274,653.113,653.8624,1368.0
2022-04-04 12:00:00,680.2,680.2,679.67,679.85,932.0,653.5165,653.5165,653.0073,653.1802,932.0
2022-04-04 12:05:00,679.3,679.66,678.39,678.68,1019.0,652.6518,652.9977,651.7775,652.0561,1019.0
2022-04-04 12:10:00,678.2,679.12,677.73,679.02,1709.0,651.5949,652.4788,651.1434,652.3828,1709.0
2022-04-04 12:15:00,678.46,679.32,678.45,678.83,500.0,651.8447,652.671,651.8351,652.2002,500.0
2022-04-04 12:20:00,678.91,679.29,678.84,679.28,1757.0,652.2771,652.6422,652.2098,652.6326,1757.0
2022-04-04 12:25:00,679.64,679.95,679.3,679.95,508.0,652.9784,653.2763,652.6518,653.2763,508.0
2022-04-04 12:30:00,680.06,680.83,680.06,680.64,1881.0,653.382,654.1218,653.382,653.9392,1881.0
2022-04-04 12:35:00,680.62,680.65,679.97,679.97,2300.0,653.92,653.9488,653.2955,653.2955,2300.0
2022-04-04 12:40:00,679.75,680.06,679.24,679.57,2800.0,653.0841,653.382,652.5941,652.9112,2800.0
2022-04-04 12:45:00,679.57,679.68,678.78,679.68,1900.0,652.9112,653.0169,652.1522,653.0169,1900.0
2022-04-04 12:50:00,679.33,679.5,678.95,679.25,2000.0,652.6806,652.8439,652.3155,652.6037,2000.0
2022-04-04 12:55:00,679.08,679.98,678.88,678.88,1450.0,652.4404,653.3051,652.2483,652.2483,1450.0
2022-04-04 13:00:00,678.75,678.75,678.31,678.55,1517.0,652.1234,652.1234,651.7006,651.9312,1517.0
2022-04-04 13:05:00,678.61,678.61,678.05,678.05,1100.0,651.9888,651.9888,651.4508,651.4508,1100.0
2022-04-04 13:10:00,678.31,678.31,677.31,677.84,2166.0,651.7006,651.7006,650.7398,651.2491,2166.0
2022-04-04 13:15:00,677.76,677.91,677.24,677.85,1347.0,651.1722,651.3163,650.6726,651.2587,1347.0
2022-04-04 13:20:00,677.85,678.6,677.76,678.6,3400.0,651.2587,651.9792,651.1722,651.9792,3400.0
2022-04-04 13:25:00,678.39,678.95,677.91,677.95,2925.0,651.7775,652.3155,651.3163,651.3547,2925.0
2022-04-04 13:30:00,677.18,677.88,677.18,677.63,3907.0,650.6149,651.2875,650.6149,651.0473,3907.0
2022-04-04 13:35:00,677.63,678.0,677.32,677.62,2269.0,651.0473,651.4028,650.7495,651.0377,2269.0
2022-04-04 13:40:00,677.6,677.6,677.04,677.38,1400.0,651.0185,651.0185,650.4804,650.8071,1400.0
2022-04-04 13:45:00,677.3,677.3,676.6,676.6,1300.0,650.7302,650.7302,650.0577,650.0577,1300.0
2022-04-04 13:50:00,676.51,677.22,676.49,677.12,1634.0,649.9712,650.6534,649.952,650.5573,1634.0
2022-04-04 13:55:00,676.95,677.21,676.87,677.02,2183.0,650.394,650.6438,650.3171,650.4612,2183.0
2022-04-04 14:00:00,676.88,676.92,675.26,675.29,1800.0,650.3267,650.3651,648.7703,648.7991,1800.0
2022-04-04 14:05:00,675.67,675.67,673.39,673.39,1617.0,649.1642,649.1642,646.9736,646.9736,1617.0
2022-04-04 14:10:00,673.55,674.18,673.54,673.87,1200.0,647.1273,647.7326,647.1177,647.4348,1200.0
2022-04-04 14:15:00,673.94,674.53,673.59,674.39,1220.0,647.502,648.0689,647.1658,647.9344,1220.0
2022-04-04 14:20:00,673.85,674.0,673.82,674.0,858.0,647.4156,647.5597,647.3868,647.5597,858.0
2022-04-04 14:25:00,674.36,675.39,674.22,675.39,3028.0,647.9056,648.8952,647.7711,648.8952,3028.0
2022-04-04 14:30:00,675.23,675.85,674.96,675.56,1949.0,648.7414,649.3371,648.482,649.0585,1949.0
2022-04-04 14:35:00,675.58,675.7,675.42,675.69,1000.0,649.0777,649.193,648.924,649.1834,1000.0
2022-04-04 14:40:00,675.7,675.83,675.39,675.48,1500.0,649.193,649.3179,648.8952,648.9816,1500.0
2022-04-04 14:45:00,676.06,677.24,676.06,677.05,1700.0,649.5389,650.6726,649.5389,650.49,1700.0
2022-04-04 14:50:00,676.91,677.01,675.61,677.0,3046.0,650.3555,650.4516,649.1065,650.442,3046.0
2022-04-04 14:55:00,677.02,677.22,676.3,676.93,1416.0,650.4612,650.6534,649.7695,650.3748,1416.0
2022-04-04 15:00:00,676.57,676.66,675.95,676.66,3343.0,650.0289,650.1153,649.4332,650.1153,3343.0
2022-04-04 15:05:00,676.56,677.28,676.51,677.23,2330.0,650.0193,650.711,649.9712,650.663,2330.0
2022-04-04 15:10:00,677.23,677.51,676.86,677.06,1949.0,650.663,650.932,650.3075,650.4997,1949.0
2022-04-04 15:15:00,677.06,677.94,676.7,677.68,3313.0,650.4997,651.3451,650.1538,651.0953,3313.0
2022-04-04 15:20:00,678.0,678.92,677.86,678.43,4692.0,651.4028,652.2867,651.2683,651.8159,4692.0
2022-04-04 15:25:00,678.74,678.74,677.79,678.44,3400.0,652.1137,652.1137,651.201,651.8255,3400.0
2022-04-04 15:30:00,678.48,679.0,678.08,678.54,4800.0,651.8639,652.3636,651.4796,651.9216,4800.0
2022-04-04 15:35:00,678.42,679.0,678.09,678.85,4000.0,651.8063,652.3636,651.4892,652.2194,4000.0
2022-04-04 15:40:00,678.85,679.2,678.09,678.09,6750.0,652.2194,652.5557,651.4892,651.4892,6750.0
2022-04-04 15:45:00,678.06,678.71,677.29,677.29,4753.0,651.4604,652.0849,650.7206,650.7206,4753.0
2022-04-04 15:50:00,677.49,680.88,677.49,679.99,20929.0,650.9128,654.1698,650.9128,653.3147,20929.0
2022-04-04 15:55:00,679.69,681.54,679.69,680.76,32679.0,653.0265,654.8039,653.0265,654.0545,32679.0
2022-04-05 09:30:00,674.1,675.15,672.42,672.88,12878.0,647.6558,648.6646,646.0417,646.4836,12878.0
2022-04-05 09:35:00,673.8,674.45,671.39,671.39,3844.0,647.3675,647.992,645.0521,645.0521,3844.0
2022-04-05 09:40:00,671.55,671.55,668.07,668.5,7147.0,645.2058,645.2058,641.8623,642.2755,7147.0
2022-04-05 09:45:00,669.0,669.75,667.2,667.61,6723.0,642.7558,643.4764,641.0265,641.4204,6723.0
2022-04-05 09:50:00,668.12,668.19,662.7,663.85,5292.0,641.9104,641.9776,636.703,637.8079,5292.0
2022-04-05 09:55:00,664.01,664.01,662.55,663.0,3823.0,637.9616,637.9616,636.5589,636.9912,3823.0
2022-04-05 10:00:00,662.17,664.65,660.91,662.4,7645.0,636.1938,638.5765,634.9832,636.4148,7645.0
2022-04-05 10:05:00,661.2,661.33,656.44,656.69,9362.0,635.2618,635.3867,630.6886,630.9287,9362.0
2022-04-05 10:10:00,657.67,658.42,655.8,656.0,10642.0,631.8703,632.5909,630.0737,630.2658,10642.0
2022-04-05 10:15:00,656.1,656.1,653.25,653.25,16245.0,630.3619,630.3619,627.6237,627.6237,16245.0
2022-04-05 10:20:00,653.71,654.74,653.0,653.45,3676.0,628.0657,629.0552,627.3835,627.8158,3676.0
2022-04-05 10:25:00,653.56,655.99,653.55,655.66,3800.0,627.9215,630.2562,627.9119,629.9392,3800.0
2022-04-05 10:30:00,655.81,656.85,655.41,655.8,4390.0,630.0833,631.0825,629.699,630.0737,4390.0
2022-04-05 10:35:00,655.5,656.12,653.0,653.1,3773.0,629.7854,630.3811,627.3835,627.4796,3773.0
2022-04-05 10:40:00,653.53,653.61,652.08,653.11,3279.0,627.8927,627.9696,626.4996,627.4892,3279.0
2022-04-05 10:45:00,652.73,655.0,652.54,654.9,6465.0,627.1241,629.305,626.9415,629.209,6465.0
2022-04-05 10:50:00,655.01,657.63,654.16,656.7,5908.0,629.3147,631.8319,628.498,630.9384,5908.0
2022-04-05 10:55:00,656.55,656.55,655.0,655.02,7008.0,630.7942,630.7942,629.305,629.3243,7008.0
2022-04-05 11:00:00,654.49,655.0,652.8,653.59,6982.0,628.8151,629.305,627.1913,627.9504,6982.0
2022-04-05 11:05:00,653.74,655.06,653.74,655.05,6557.0,628.0945,629.3627,628.0945,629.3531,6557.0
2022-04-05 11:10:00,655.06,655.48,652.8,653.27,15545.0,629.3627,629.7662,627.1913,627.6429,15545.0
2022-04-05 11:15:00,653.07,653.57,651.36,651.36,8631.0,627.4508,627.9311,625.8078,625.8078,8631.0
2022-04-05 11:20:00,651.73,652.05,651.17,651.3,6186.0,626.1633,626.4708,625.6253,625.7502,6186.0
2022-04-05 11:25:00,651.31,651.81,650.66,651.31,17738.0,625.7598,626.2402,625.1353,625.7598,17738.0
2022-04-05 11:30:00,651.18,654.72,650.89,654.27,52032.0,625.6349,629.036,625.3563,628.6037,52032.0
2022-04-05 11:35:00,654.35,654.72,651.8,652.0,7549.0,628.6805,629.036,626.2306,626.4227,7549.0
2022-04-05 11:40:00,652.0,653.0,651.44,651.45,3576.0,626.4227,627.3835,625.8847,625.8943,3576.0
2022-04-05 11:45:00,651.57,651.74,651.05,651.5,1700.0,626.0096,626.1729,625.51,625.9423,1700.0
2022-04-05 11:50:00,651.38,651.97,650.03,650.18,5009.0,625.8271,626.3939,624.53,624.6741,5009.0
2022-04-05 11:55:00,650.31,651.17,649.73,649.96,6864.0,624.799,625.6253,624.2418,624.4628,6864.0
2022-04-05 12:00:00,650.0,650.8,648.91,649.45,13232.0,624.5012,625.2698,623.4539,623.9728,13232.0
2022-04-05 12:05:00,649.65,650.76,648.43,648.43,8342.0,624.1649,625.2314,622.9928,622.9928,8342.0
2022-04-05 12:10:00,648.45,649.08,648.35,648.57,8129.0,623.012,623.6173,622.9159,623.1273,8129.0
2022-04-05 12:15:00,648.32,648.66,647.02,647.02,5260.0,622.8871,623.2138,621.6381,621.6381,5260.0
2022-04-05 12:20:00,647.09,647.59,646.19,646.76,8217.0,621.7053,622.1857,620.8407,621.3883,8217.0
2022-04-05 12:25:00,646.6,647.22,646.6,647.05,2664.0,621.2346,621.8302,621.2346,621.6669,2664.0
2022-04-05 12:30:00,646.5,647.09,646.36,646.6,8100.0,621.1385,621.7053,621.004,621.2346,8100.0
2022-04-05 12:35:00,646.57,647.33,646.28,646.57,6162.0,621.2057,621.9359,620.9271,621.2057,6162.0
2022-04-05 12:40:00,646.46,646.7,645.78,645.79,3955.0,621.1001,621.3306,620.4467,620.4563,3955.0
2022-04-05 12:45:00,646.01,647.0,646.01,647.0,2885.0,620.6677,621.6189,620.6677,621.6189,2885.0
2022-04-05 12:50:00,647.19,647.65,646.87,647.32,4342.0,621.8014,622.2434,621.494,621.9263,4342.0
2022-04-05 12:55:00,647.31,648.36,647.04,648.17,4986.0,621.9167,622.9255,621.6573,622.743,4986.0
2022-04-05 13:00:00,648.38,648.96,648.38,648.96,700.0,622.9447,623.502,622.9447,623.502,700.0
2022-04-05 13:05:00,648.57,650.94,648.52,650.94,2084.0,623.1273,625.4043,623.0792,625.4043,2084.0
2022-04-05 13:10:00,650.98,651.1,650.2,650.2,1500.0,625.4427,625.558,624.6933,624.6933,1500.0
2022-04-05 13:15:00,649.59,650.85,649.4,650.46,3408.0,624.1073,625.3178,623.9247,624.9431,3408.0
2022-04-05 13:20:00,650.3,650.52,649.69,649.82,2304.0,624.7894,625.0008,624.2034,624.3283,2304.0
2022-04-05 13:25:00,649.63,650.42,649.44,649.75,2500.0,624.1457,624.9047,623.9632,624.261,2500.0
2022-04-05 13:30:00,649.0,649.27,648.59,649.12,736.0,623.5404,623.7998,623.1465,623.6557,736.0
2022-04-05 13:35:00,648.77,649.13,648.58,648.98,2398.0,623.3194,623.6653,623.1369,623.5212,2398.0
2022-04-05 13:40:00,648.72,648.72,647.45,647.62,4777.0,623.2714,623.2714,622.0512,622.2146,4777.0
2022-04-05 13:45:00,647.73,648.68,647.73,647.97,3100.0,622.3202,623.233,622.3202,622.5508,3100.0
2022-04-05 13:50:00,648.16,648.16,647.29,647.35,3105.0,622.7334,622.7334,621.8975,621.9551,3105.0
2022-04-05 13:55:00,647.56,648.03,647.29,647.36,3200.0,622.1569,622.6085,621.8975,621.9648,3200.0
2022-04-05 14:00:00,647.73,647.9,646.52,646.52,7140.0,622.3202,622.4836,621.1577,621.1577,7140.0
2022-04-05 14:05:00,647.19,648.02,647.0,647.48,2890.0,621.8014,622.5989,621.6189,622.08,2890.0
2022-04-05 14:10:00,647.37,648.7,647.3,648.69,3423.0,621.9744,623.2522,621.9071,623.2426,3423.0
2022-04-05 14:15:00,648.7,650.28,648.7,650.28,1050.0,623.2522,624.7702,623.2522,624.7702,1050.0
2022-04-05 14:20:00,650.58,650.9,649.18,649.18,1452.0,625.0584,625.3659,623.7134,623.7134,1452.0
2022-04-05 14:25:00,649.8,650.36,649.36,649.36,1500.0,624.309,624.8471,623.8863,623.8863,1500.0
2022-04-05 14:30:00,649.15,649.87,649.06,649.87,2300.0,623.6845,624.3763,623.5981,624.3763,2300.0
2022-04-05 14:35:00,649.96,651.15,649.04,649.12,2255.0,624.4628,625.6061,623.5788,623.6557,2255.0
2022-04-05 14:40:00,649.37,651.43,649.37,651.43,2050.0,623.8959,625.8751,623.8959,625.8751,2050.0
2022-04-05 14:45:00,651.68,651.78,650.0,650.25,2381.0,626.1153,626.2114,624.5012,624.7414,2381.0
2022-04-05 14:50:00,650.66,650.8,650.03,650.03,2346.0,625.1353,625.2698,624.53,624.53,2346.0
2022-04-05 14:55:00,650.42,651.36,649.62,649.62,1730.0,624.9047,625.8078,624.1361,624.1361,1730.0
2022-04-05 15:00:00,649.66,650.66,648.58,649.17,1902.0,624.1745,625.1353,623.1369,623.7037,1902.0
2022-04-05 15:05:00,648.99,648.99,647.97,648.09,3447.0,623.5308,623.5308,622.5508,622.6661,3447.0
2022-04-05 15:10:00,648.08,648.08,646.95,647.68,2702.0,622.6565,622.6565,621.5708,622.2722,2702.0
2022-04-05 15:15:00,647.59,647.59,646.8,647.36,3626.0,622.1857,622.1857,621.4267,621.9648,3626.0
2022-04-05 15:20:00,647.05,647.89,646.63,647.89,1598.0,621.6669,622.474,621.2634,622.474,1598.0
2022-04-05 15:25:00,648.08,648.17,647.17,647.59,4874.0,622.6565,622.743,621.7822,622.1857,4874.0
2022-04-05 15:30:00,647.46,647.46,646.58,646.95,9608.0,622.0608,622.0608,621.2154,621.5708,9608.0
2022-04-05 15:35:00,646.35,646.97,646.1,646.73,4283.0,620.9944,621.5901,620.7542,621.3595,4283.0
2022-04-05 15:40:00,646.88,648.6,646.66,648.14,9659.0,621.5036,623.1561,621.2922,622.7142,9659.0
2022-04-05 15:45:00,648.16,648.3,646.71,647.01,7300.0,622.7334,622.8679,621.3403,621.6285,7300.0
2022-04-05 15:50:00,647.13,649.67,647.0,647.4,19514.0,621.7438,624.1841,621.6189,622.0032,19514.0
2022-04-05 15:55:00,647.25,648.54,646.0,646.46,55810.0,621.8591,623.0985,620.6581,621.1001,55810.0
2022-04-06 09:30:00,626.09,628.65,625.52,628.05,31217.0,601.5292,603.9887,600.9815,603.4123,31217.0
2022-04-06 09:35:00,627.1,627.3,626.15,626.3,7425.0,602.4995,602.6917,601.5868,601.7309,7425.0
2022-04-06 09:40:00,625.97,626.72,622.51,622.51,6089.0,601.4139,602.1344,598.0896,598.0896,6089.0
2022-04-06 09:45:00,622.53,623.53,620.89,621.01,6892.0,598.1088,599.0696,596.5331,596.6484,6892.0
2022-04-06 09:50:00,620.41,621.7,619.71,621.14,14140.0,596.072,597.3114,595.3994,596.7733,14140.0
2022-04-06 09:55:00,620.46,622.07,619.0,619.28,13936.0,596.12,597.6669,594.7173,594.9863,13936.0
2022-04-06 10:00:00,619.9,620.3,617.88,618.44,21590.0,595.582,595.9663,593.6412,594.1793,21590.0
2022-04-06 10:05:00,618.41,619.1,617.4,618.26,7416.0,594.1504,594.8134,593.1801,594.0063,7416.0
2022-04-06 10:10:00,617.64,619.67,617.64,619.2,3833.0,593.4106,595.361,593.4106,594.9094,3833.0
2022-04-06 10:15:00,619.62,624.15,619.61,623.98,11561.0,595.313,599.6653,595.3034,599.5019,11561.0
2022-04-06 10:20:00,623.81,625.06,623.81,624.44,2058.0,599.3386,600.5396,599.3386,599.9439,2058.0
2022-04-06 10:25:00,624.25,624.49,623.08,623.1,2943.0,599.7613,599.9919,598.6372,598.6564,2943.0
2022-04-06 10:30:00,623.16,625.05,622.36,622.8,3646.0,598.7141,600.53,597.9455,598.3682,3646.0
2022-04-06 10:35:00,622.9,623.68,622.19,623.13,6281.0,598.4643,599.2137,597.7821,598.6853,6281.0
2022-04-06 10:40:00,622.94,625.66,622.55,625.65,4486.0,598.5027,601.116,598.128,601.1064,4486.0
2022-04-06 10:45:00,625.36,627.0,625.2,626.85,7487.0,600.8278,602.4035,600.6741,602.2593,7487.0
2022-04-06 10:50:00,627.08,627.88,626.56,627.15,9336.0,602.4803,603.2489,601.9807,602.5476,9336.0
2022-04-06 10:55:00,627.39,627.49,624.92,625.48,3491.0,602.7782,602.8742,600.4051,600.9431,3491.0
2022-04-06 11:00:00,625.19,626.23,624.25,625.2,4593.0,600.6645,601.6637,599.7613,600.6741,4593.0
2022-04-06 11:05:00,624.98,625.42,624.65,625.11,3043.0,600.4627,600.8854,600.1456,600.5876,3043.0
2022-04-06 11:10:00,625.34,626.0,624.49,624.9,4828.0,600.8086,601.4427,599.9919,600.3858,4828.0
2022-04-06 11:15:00,624.98,625.21,622.35,622.51,14139.0,600.4627,600.6837,597.9359,598.0896,14139.0
2022-04-06 11:20:00,623.07,626.54,623.07,625.6,2608.0,598.6276,601.9615,598.6276,601.0584,2608.0
2022-04-06 11:25:00,625.21,625.34,624.27,624.87,2293.0,600.6837,600.8086,599.7806,600.357,2293.0
2022-04-06 11:30:00,625.26,625.26,623.06,623.38,17236.0,600.7317,600.7317,598.618,598.9255,17236.0
2022-04-06 11:35:00,623.66,625.43,623.66,625.43,3075.0,599.1945,600.895,599.1945,600.895,3075.0
2022-04-06 11:40:00,626.0,628.0,626.0,627.33,1499.0,601.4427,603.3642,601.4427,602.7205,1499.0
2022-04-06 11:45:00,628.33,628.5,626.56,628.14,3333.0,603.6813,603.8446,601.9807,603.4987,3333.0
2022-04-06 11:50:00,629.37,629.39,628.38,628.8,1321.0,604.6805,604.6997,603.7293,604.1328,1321.0
2022-04-06 11:55:00,628.11,628.48,626.72,627.37,3626.0,603.4699,603.8254,602.1344,602.7589,3626.0
2022-04-06 12:00:00,627.91,627.91,626.79,627.91,4020.0,603.2778,603.2778,602.2017,603.2778,4020.0
2022-04-06 12:05:00,627.82,628.27,627.55,627.82,1500.0,603.1913,603.6236,602.9319,603.1913,1500.0
2022-04-06 12:10:00,627.7,627.96,627.29,627.84,8333.0,603.076,603.3258,602.6821,603.2105,8333.0
2022-04-06 12:15:00,627.62,627.62,627.01,627.06,2850.0,602.9991,602.9991,602.4131,602.4611,2850.0
2022-04-06 12:20:00,627.16,627.16,625.85,626.23,2282.0,602.5572,602.5572,601.2986,601.6637,2282.0
2022-04-06 12:25:00,625.75,626.7,625.51,625.51,1000.0,601.2025,602.1152,600.9719,600.9719,1000.0
2022-04-06 12:30:00,625.37,626.51,624.73,626.25,3794.0,600.8374,601.9327,600.2225,601.6829,3794.0
2022-04-06 12:35:00,625.96,625.96,624.83,625.13,1462.0,601.4043,601.4043,600.3186,600.6068,1462.0
2022-04-06 12:40:00,624.76,625.49,624.76,625.49,2004.0,600.2513,600.9527,600.2513,600.9527,2004.0
2022-04-06 12:45:00,626.23,626.78,624.89,626.7,1090.0,601.6637,602.1921,600.3762,602.1152,1090.0
2022-04-06 12:50:00,626.18,626.68,626.17,626.22,518.0,601.6156,602.096,601.606,601.6541,518.0
2022-04-06 12:55:00,626.38,626.99,625.26,625.88,3006.0,601.8078,602.3938,600.7317,601.3274,3006.0
2022-04-06 13:00:00,624.95,624.95,624.7,624.75,1263.0,600.4339,600.4339,600.1937,600.2417,1263.0
2022-04-06 13:05:00,625.27,626.82,625.27,626.82,5630.0,600.7413,602.2305,600.7413,602.2305,5630.0
2022-04-06 13:10:00,626.97,627.16,626.74,626.75,300.0,602.3746,602.5572,602.1537,602.1633,300.0
2022-04-06 13:15:00,627.29,628.54,627.21,628.52,3115.0,602.6821,603.883,602.6052,603.8638,3115.0
2022-04-06 13:20:00,628.68,629.43,628.24,628.94,1700.0,604.0176,604.7381,603.5948,604.2674,1700.0
2022-04-06 13:25:00,629.52,629.79,629.2,629.5,2220.0,604.8246,605.084,604.5172,604.8054,2220.0
2022-04-06 13:30:00,630.0,631.03,630.0,631.03,2428.0,605.2858,606.2754,605.2858,606.2754,2428.0
2022-04-06 13:35:00,629.99,631.3,629.99,631.3,3632.0,605.2762,606.5348,605.2762,606.5348,3632.0
2022-04-06 13:40:00,631.43,633.43,631.28,632.74,4248.0,606.6597,608.5812,606.5156,607.9183,4248.0
2022-04-06 13:45:00,632.88,633.96,632.22,633.96,1327.0,608.0528,609.0904,607.4187,609.0904,1327.0
2022-04-06 13:50:00,634.06,634.06,631.33,631.56,1883.0,609.1865,609.1865,606.5636,606.7846,1883.0
2022-04-06 13:55:00,630.76,630.76,630.08,630.08,700.0,606.016,606.016,605.3626,605.3626,700.0
2022-04-06 14:00:00,629.37,635.96,628.5,633.25,4865.0,604.6805,611.012,603.8446,608.4083,4865.0
2022-04-06 14:05:00,631.45,631.9,627.15,627.16,44141.0,606.6789,607.1112,602.5476,602.5572,44141.0
2022-04-06 14:10:00,627.2,627.76,625.72,625.72,10167.0,602.5956,603.1336,601.1737,601.1737,10167.0
2022-04-06 14:15:00,625.44,625.44,624.11,624.97,5632.0,600.9047,600.9047,599.6268,600.4531,5632.0
2022-04-06 14:20:00,625.0,627.19,625.0,626.11,4851.0,600.4819,602.586,600.4819,601.5484,4851.0
2022-04-06 14:25:00,627.06,628.44,627.06,627.61,3603.0,602.4611,603.787,602.4611,602.9895,3603.0
2022-04-06 14:30:00,628.2,634.19,628.2,633.51,1600.0,603.5564,609.3114,603.5564,608.6581,1600.0
2022-04-06 14:35:00,633.46,633.93,630.87,631.43,3223.0,608.61,609.0616,606.1216,606.6597,3223.0
2022-04-06 14:40:00,631.66,631.66,629.75,630.99,900.0,606.8806,606.8806,605.0456,606.2369,900.0
2022-04-06 14:45:00,631.97,631.97,629.49,630.09,1564.0,607.1785,607.1785,604.7958,605.3722,1564.0
2022-04-06 14:50:00,631.13,632.5,630.84,632.5,1014.0,606.3714,607.6877,606.0928,607.6877,1014.0
2022-04-06 14:55:00,635.18,635.6,634.57,635.6,3530.0,610.2626,610.6661,609.6765,610.6661,3530.0
2022-04-06 15:00:00,636.38,639.31,635.92,639.05,6629.0,611.4155,614.2305,610.9735,613.9807,6629.0
2022-04-06 15:05:00,638.34,638.34,634.85,635.36,2764.0,613.2986,613.2986,609.9455,610.4355,2764.0
2022-04-06 15:10:00,635.91,637.23,633.74,634.93,3704.0,610.9639,612.2321,608.8791,610.0224,3704.0
2022-04-06 15:15:00,635.84,636.38,633.47,633.59,2400.0,610.8967,611.4155,608.6196,608.7349,2400.0
2022-04-06 15:20:00,633.31,633.31,631.21,631.21,3659.0,608.4659,608.4659,606.4483,606.4483,3659.0
2022-04-06 15:25:00,631.34,631.74,629.73,630.75,2731.0,606.5732,606.9575,605.0264,606.0063,2731.0
2022-04-06 15:30:00,630.31,630.9,629.56,629.56,2651.0,605.5836,606.1505,604.863,604.863,2651.0
2022-04-06 15:35:00,630.24,633.33,629.82,632.8,4839.0,605.5164,608.4851,605.1128,607.9759,4839.0
2022-04-06 15:40:00,633.07,633.07,631.16,632.08,17444.0,608.2353,608.2353,606.4003,607.2842,17444.0
2022-04-06 15:45:00,631.76,633.59,630.99,632.06,18141.0,606.9767,608.7349,606.2369,607.265,18141.0
2022-04-06 15:50:00,632.24,632.24,629.09,629.09,10316.0,607.4379,607.4379,604.4115,604.4115,10316.0
2022-04-06 15:55:00,629.1,630.66,628.12,628.2,41951.0,604.4211,605.9199,603.4795,603.5564,41951.0
2022-04-07 09:30:00,624.53,629.1,623.56,629.1,17904.0,600.0304,604.4211,599.0984,604.4211,17904.0
2022-04-07 09:35:00,629.4,632.1,628.5,630.23,5482.0,604.7093,607.3034,603.8446,605.5067,5482.0
2022-04-07 09:40:00,631.05,631.05,625.63,625.63,3815.0,606.2946,606.2946,601.0872,601.0872,3815.0
2022-04-07 09:45:00,626.1,627.05,624.1,624.1,4125.0,601.5388,602.4515,599.6172,599.6172,4125.0
2022-04-07 09:50:00,624.91,627.75,624.91,627.3,4347.0,600.3954,603.124,600.3954,602.6917,4347.0
2022-04-07 09:55:00,626.52,629.21,626.4,628.66,5708.0,601.9423,604.5268,601.827,603.9983,5708.0
2022-04-07 10:00:00,628.17,629.9,625.76,626.25,5626.0,603.5276,605.1897,601.2121,601.6829,5626.0
2022-04-07 10:05:00,625.8,626.43,623.7,624.45,4016.0,601.2505,601.8558,599.2329,599.9535,4016.0
2022-04-07 10:10:00,623.99,627.25,623.07,626.71,6376.0,599.5115,602.6436,598.6276,602.1248,6376.0
2022-04-07 10:15:00,626.32,626.71,624.3,625.37,2425.0,601.7501,602.1248,599.8094,600.8374,2425.0
2022-04-07 10:20:00,624.4,626.55,624.15,625.88,3247.0,599.9055,601.9711,599.6653,601.3274,3247.0
2022-04-07 10:25:00,627.0,627.9,626.03,627.0,4553.0,602.4035,603.2681,601.4715,602.4035,4553.0
2022-04-07 10:30:00,627.9,628.67,626.45,627.74,2222.0,603.2681,604.0079,601.875,603.1144,2222.0
2022-04-07 10:35:00,628.23,629.55,625.0,625.07,3357.0,603.5852,604.8534,600.4819,600.5492,3357.0
2022-04-07 10:40:00,623.97,623.97,622.33,622.33,2561.0,599.4923,599.4923,597.9167,597.9167,2561.0
2022-04-07 10:45:00,622.78,622.78,621.05,621.51,2260.0,598.349,598.349,596.6869,597.1288,2260.0
2022-04-07 10:50:00,622.65,623.73,621.6,622.03,3253.0,598.2241,599.2617,597.2153,597.6284,3253.0
2022-04-07 10:55:00,622.35,622.64,621.0,621.22,2975.0,597.9359,598.2145,596.6388,596.8502,2975.0
2022-04-07 11:00:00,621.71,622.64,620.3,620.7,2803.0,597.321,598.2145,595.9663,596.3506,2803.0
2022-04-07 11:05:00,620.52,621.13,619.72,619.73,8510.0,596.1777,596.7637,595.409,595.4186,8510.0
2022-04-07 11:10:00,619.73,620.12,618.59,619.0,2500.0,595.4186,595.7934,594.3234,594.7173,2500.0
2022-04-07 11:15:00,618.22,618.6,617.85,618.15,14740.0,593.9679,594.333,593.6124,593.9006,14740.0
2022-04-07 11:20:00,617.82,619.58,617.79,619.38,3745.0,593.5836,595.2745,593.5548,595.0824,3745.0
2022-04-07 11:25:00,619.29,619.29,616.72,617.95,4266.0,594.9959,594.9959,592.5267,593.7085,4266.0
2022-04-07 11:30:00,618.06,618.15,615.0,617.83,22346.0,593.8142,593.9006,590.8742,593.5932,22346.0
2022-04-07 11:35:00,618.06,618.71,618.06,618.71,1300.0,593.8142,594.4387,593.8142,594.4387,1300.0
2022-04-07 11:40:00,618.71,618.85,617.75,617.75,2000.0,594.4387,594.5732,593.5163,593.5163,2000.0
2022-04-07 11:45:00,617.88,619.17,617.78,618.46,1300.0,593.6412,594.8806,593.5451,594.1985,1300.0
2022-04-07 11:50:00,617.5,617.67,616.54,616.55,900.0,593.2761,593.4395,592.3538,592.3634,900.0
2022-04-07 11:55:00,616.93,617.69,616.91,617.51,1800.0,592.7285,593.4587,592.7093,593.2857,1800.0
2022-04-07 12:00:00,617.48,618.41,617.48,618.1,940.0,593.2569,594.1504,593.2569,593.8526,940.0
2022-04-07 12:05:00,617.42,618.4,617.42,618.0,1652.0,593.1993,594.1408,593.1993,593.7565,1652.0
2022-04-07 12:10:00,618.75,619.76,618.58,619.21,3000.0,594.4771,595.4475,594.3138,594.919,3000.0
2022-04-07 12:15:00,619.06,619.46,617.47,617.68,2655.0,594.7749,595.1592,593.2473,593.4491,2655.0
2022-04-07 12:20:00,617.72,618.51,617.19,617.19,4175.0,593.4875,594.2465,592.9783,592.9783,4175.0
2022-04-07 12:25:00,616.91,617.38,616.02,616.46,4145.0,592.7093,593.1608,591.8542,592.2769,4145.0
2022-04-07 12:30:00,616.44,616.83,615.78,615.78,5635.0,592.2577,592.6324,591.6236,591.6236,5635.0
2022-04-07 12:35:00,615.64,616.58,615.01,615.01,6075.0,591.4891,592.3922,590.8838,590.8838,6075.0
2022-04-07 12:40:00,615.0,615.24,614.06,614.13,2460.0,590.8742,591.1048,589.9711,590.0383,2460.0
2022-04-07 12:45:00,614.2,614.21,612.78,613.28,1035.0,590.1056,590.1152,588.7413,589.2217,1035.0
2022-04-07 12:50:00,613.69,613.84,613.69,613.8,300.0,589.6156,589.7597,589.6156,589.7213,300.0
2022-04-07 12:55:00,614.63,616.01,614.63,616.01,400.0,590.5187,591.8446,590.5187,591.8446,400.0
2022-04-07 13:00:00,615.7,618.34,615.69,618.34,1130.0,591.5467,594.0832,591.5371,594.0832,1130.0
2022-04-07 13:05:00,618.17,618.42,617.63,617.63,1722.0,593.9198,594.16,593.401,593.401,1722.0
2022-04-07 13:10:00,618.21,620.84,617.68,620.4,2001.0,593.9583,596.4851,593.4491,596.0624,2001.0
2022-04-07 13:15:00,620.23,621.0,619.99,621.0,3094.0,595.899,596.6388,595.6684,596.6388,3094.0
2022-04-07 13:20:00,621.99,622.45,621.47,622.45,2300.0,597.59,598.0319,597.0904,598.0319,2300.0
2022-04-07 13:25:00,621.85,623.95,621.85,623.15,800.0,597.4555,599.4731,597.4555,598.7045,800.0
2022-04-07 13:30:00,622.75,623.51,622.66,622.75,750.0,598.3202,599.0504,598.2337,598.3202,750.0
2022-04-07 13:35:00,621.9,622.23,621.56,622.07,900.0,597.5035,597.8206,597.1769,597.6669,900.0
2022-04-07 13:40:00,622.04,622.04,621.02,621.25,1289.0,597.638,597.638,596.658,596.879,1289.0
2022-04-07 13:45:00,621.29,622.12,620.59,620.59,2975.0,596.9175,597.7149,596.2449,596.2449,2975.0
2022-04-07 13:50:00,621.67,621.67,619.83,620.89,1323.0,597.2825,597.2825,595.5147,596.5331,1323.0
2022-04-07 13:55:00,622.19,623.52,622.19,622.89,3100.0,597.7821,599.06,597.7821,598.4547,3100.0
2022-04-07 14:00:00,623.74,623.74,623.0,623.0,420.0,599.2713,599.2713,598.5604,598.5604,420.0
2022-04-07 14:05:00,623.8,623.97,622.47,623.44,5290.0,599.329,599.4923,598.0512,598.9831,5290.0
2022-04-07 14:10:00,623.88,623.89,622.78,623.13,1992.0,599.4058,599.4155,598.349,598.6853,1992.0
2022-04-07 14:15:00,622.32,622.32,621.29,621.29,400.0,597.907,597.907,596.9175,596.9175,400.0
2022-04-07 14:20:00,622.0,622.8,621.58,622.02,675.0,597.5996,598.3682,597.1961,597.6188,675.0
2022-04-07 14:25:00,622.42,625.0,622.3,623.46,4347.0,598.0031,600.4819,597.8878,599.0023,4347.0
2022-04-07 14:30:00,623.01,623.01,621.88,621.88,500.0,598.57,598.57,597.4843,597.4843,500.0
2022-04-07 14:35:00,622.05,623.97,621.57,623.97,2896.0,597.6476,599.4923,597.1865,599.4923,2896.0
2022-04-07 14:40:00,622.79,623.66,622.61,623.66,1000.0,598.3586,599.1945,598.1857,599.1945,1000.0
2022-04-07 14:45:00,623.01,623.94,622.16,623.39,2200.0,598.57,599.4635,597.7533,598.9351,2200.0
2022-04-07 14:50:00,623.39,625.57,623.39,625.19,2263.0,598.9351,601.0296,598.9351,600.6645,2263.0
2022-04-07 14:55:00,625.52,626.84,625.52,626.81,2700.0,600.9815,602.2497,600.9815,602.2209,2700.0
2022-04-07 15:00:00,626.69,627.5,626.1,627.15,4100.0,602.1056,602.8838,601.5388,602.5476,4100.0
2022-04-07 15:05:00,626.93,628.35,626.93,627.82,2452.0,602.3362,603.7005,602.3362,603.1913,2452.0
2022-04-07 15:10:00,628.62,629.17,628.56,628.99,5256.0,603.9599,604.4883,603.9023,604.3154,5256.0
2022-04-07 15:15:00,628.99,629.0,628.09,628.59,3684.0,604.3154,604.325,603.4507,603.9311,3684.0
2022-04-07 15:20:00,628.34,628.34,627.11,627.55,1996.0,603.6909,603.6909,602.5091,602.9319,1996.0
2022-04-07 15:25:00,627.8,628.25,626.47,626.99,3046.0,603.1721,603.6044,601.8942,602.3938,3046.0
2022-04-07 15:30:00,627.99,629.1,627.92,628.77,6671.0,603.3546,604.4211,603.2874,604.104,6671.0
2022-04-07 15:35:00,628.79,629.05,627.85,628.55,3518.0,604.1232,604.373,603.2201,603.8927,3518.0
2022-04-07 15:40:00,628.89,629.43,627.76,628.16,4304.0,604.2193,604.7381,603.1336,603.5179,4304.0
2022-04-07 15:45:00,627.73,628.9,626.81,627.15,4661.0,603.1048,604.2289,602.2209,602.5476,4661.0
2022-04-07 15:50:00,626.0,626.72,624.68,625.94,9058.0,601.4427,602.1344,600.1745,601.385,9058.0
2022-04-07 15:55:00,626.05,626.05,624.16,624.61,14879.0,601.4907,601.4907,599.6749,600.1072,14879.0
2022-04-08 09:30:00,621.0,621.58,618.46,619.35,15488.0,596.6388,597.1961,594.1985,595.0536,15488.0
2022-04-08 09:35:00,618.6,619.8,618.0,618.61,4691.0,594.333,595.4859,593.7565,594.3426,4691.0
2022-04-08 09:40:00,618.45,619.39,617.0,618.96,4592.0,594.1889,595.092,592.7957,594.6789,4592.0
2022-04-08 09:45:00,618.61,620.23,617.05,617.1,14778.0,594.3426,595.899,592.8438,592.8918,14778.0
2022-04-08 09:50:00,616.97,617.55,615.16,615.93,5203.0,592.7669,593.3242,591.0279,591.7677,5203.0
2022-04-08 09:55:00,615.6,616.77,615.0,615.0,8215.0,591.4507,592.5748,590.8742,590.8742,8215.0
2022-04-08 10:00:00,614.6,616.0,614.59,615.46,9023.0,590.4899,591.835,590.4803,591.3162,9023.0
2022-04-08 10:05:00,615.47,616.67,614.25,616.06,24863.0,591.3258,592.4787,590.1536,591.8926,24863.0
2022-04-08 10:10:00,615.97,616.1,612.92,613.37,12053.0,591.8062,591.9311,588.8758,589.3081,12053.0
2022-04-08 10:15:00,614.12,614.86,612.54,614.86,8913.0,590.0287,590.7397,588.5107,590.7397,8913.0
2022-04-08 10:20:00,614.5,616.67,613.75,616.27,12161.0,590.3938,592.4787,589.6732,592.0944,12161.0
2022-04-08 10:25:00,616.47,618.37,615.69,617.86,6640.0,592.2865,594.112,591.5371,593.622,6640.0
2022-04-08 10:30:00,618.08,619.79,617.4,618.5,8364.0,593.8334,595.4763,593.1801,594.2369,8364.0
2022-04-08 10:35:00,618.57,618.9,617.26,618.04,11081.0,594.3042,594.6212,593.0455,593.7949,11081.0
2022-04-08 10:40:00,618.54,619.19,616.8,616.8,9069.0,594.2753,594.8998,592.6036,592.6036,9069.0
2022-04-08 10:45:00,616.68,617.0,614.1,614.45,6100.0,592.4883,592.7957,590.0095,590.3458,6100.0
2022-04-08 10:50:00,614.73,618.66,614.6,618.48,6449.0,590.6148,594.3906,590.4899,594.2177,6449.0
2022-04-08 10:55:00,618.46,621.23,618.0,621.01,6598.0,594.1985,596.8598,593.7565,596.6484,6598.0
2022-04-08 11:00:00,620.84,622.41,619.97,621.96,4322.0,596.4851,597.9935,595.6492,597.5612,4322.0
2022-04-08 11:05:00,622.0,622.2,620.56,621.82,5782.0,597.5996,597.7918,596.2161,597.4267,5782.0
2022-04-08 11:10:00,621.65,622.25,620.99,621.34,1815.0,597.2633,597.8398,596.6292,596.9655,1815.0
2022-04-08 11:15:00,620.91,620.91,619.03,619.03,1892.0,596.5524,596.5524,594.7461,594.7461,1892.0
2022-04-08 11:20:00,619.0,619.27,617.08,617.47,4492.0,594.7173,594.9767,592.8726,593.2473,4492.0
2022-04-08 11:25:00,617.66,617.99,616.79,617.08,2525.0,593.4299,593.7469,592.594,592.8726,2525.0
2022-04-08 11:30:00,616.93,618.9,616.92,618.76,19118.0,592.7285,594.6212,592.7189,594.4867,19118.0
2022-04-08 11:35:00,619.0,619.0,616.23,616.84,1467.0,594.7173,594.7173,592.056,592.642,1467.0
2022-04-08 11:40:00,617.94,618.92,617.94,618.58,1761.0,593.6989,594.6404,593.6989,594.3138,1761.0
2022-04-08 11:45:00,618.57,619.98,618.37,618.83,2056.0,594.3042,595.6588,594.112,594.554,2056.0
2022-04-08 11:50:00,619.02,619.76,618.46,618.89,1952.0,594.7365,595.4475,594.1985,594.6116,1952.0
2022-04-08 11:55:00,618.11,619.0,618.0,618.95,2232.0,593.8622,594.7173,593.7565,594.6692,2232.0
2022-04-08 12:00:00,619.99,620.46,619.66,619.66,2294.0,595.6684,596.12,595.3514,595.3514,2294.0
2022-04-08 12:05:00,619.03,619.21,618.5,619.18,1102.0,594.7461,594.919,594.2369,594.8902,1102.0
2022-04-08 12:10:00,618.3,619.58,618.16,619.08,1864.0,594.0447,595.2745,593.9102,594.7941,1864.0
2022-04-08 12:15:00,618.39,620.54,617.93,620.45,1419.0,594.1312,596.1969,593.6893,596.1104,1419.0
2022-04-08 12:20:00,620.56,621.65,620.24,621.03,4181.0,596.2161,597.2633,595.9086,596.6677,4181.0
2022-04-08 12:25:00,622.15,622.15,621.59,621.59,2295.0,597.7437,597.7437,597.2057,597.2057,2295.0
2022-04-08 12:30:00,621.09,621.09,620.08,620.46,1768.0,596.7253,596.7253,595.7549,596.12,1768.0
2022-04-08 12:35:00,620.21,621.02,619.12,621.01,2136.0,595.8798,596.658,594.8326,596.6484,2136.0
2022-04-08 12:40:00,620.91,621.22,620.23,620.28,1713.0,596.5524,596.8502,595.899,595.9471,1713.0
2022-04-08 12:45:00,620.27,620.86,619.45,619.46,1728.0,595.9375,596.5043,595.1496,595.1592,1728.0
2022-04-08 12:50:00,618.19,620.79,618.19,618.97,3459.0,593.9391,596.4371,593.9391,594.6885,3459.0
2022-04-08 12:55:00,619.48,620.15,619.48,620.15,700.0,595.1785,595.8222,595.1785,595.8222,700.0
2022-04-08 13:00:00,619.27,619.27,618.44,619.1,1400.0,594.9767,594.9767,594.1793,594.8134,1400.0
2022-04-08 13:05:00,619.13,619.18,618.25,619.18,1632.0,594.8422,594.8902,593.9967,594.8902,1632.0
2022-04-08 13:10:00,619.16,619.16,616.99,617.44,2650.0,594.871,594.871,592.7861,593.2185,2650.0
2022-04-08 13:15:00,616.8,617.26,616.56,616.87,1642.0,592.6036,593.0455,592.373,592.6708,1642.0
2022-04-08 13:20:00,616.22,617.08,616.22,616.91,1220.0,592.0463,592.8726,592.0463,592.7093,1220.0
2022-04-08 13:25:00,617.08,617.08,615.54,616.41,1800.0,592.8726,592.8726,591.393,592.2289,1800.0
2022-04-08 13:30:00,615.32,615.95,615.04,615.95,680.0,591.1816,591.7869,590.9126,591.7869,680.0
2022-04-08 13:35:00,615.0,615.25,614.1,614.1,3200.0,590.8742,591.1144,590.0095,590.0095,3200.0
2022-04-08 13:40:00,615.2,615.37,614.07,614.08,949.0,591.0664,591.2297,589.9807,589.9903,949.0
2022-04-08 13:45:00,614.0,614.42,614.0,614.08,2310.0,589.9134,590.317,589.9134,589.9903,2310.0
2022-04-08 13:50:00,614.31,616.53,614.31,615.61,2104.0,590.2113,592.3442,590.2113,591.4603,2104.0
2022-04-08 13:55:00,614.62,615.56,614.62,615.38,1172.0,590.5091,591.4122,590.5091,591.2393,1172.0
2022-04-08 14:00:00,614.75,615.87,614.26,614.48,2475.0,590.634,591.7101,590.1632,590.3746,2475.0
2022-04-08 14:05:00,614.16,615.32,614.16,615.09,1123.0,590.0672,591.1816,590.0672,590.9607,1123.0
2022-04-08 14:10:00,615.52,615.72,614.05,614.85,4699.0,591.3738,591.566,589.9615,590.7301,4699.0
2022-04-08 14:15:00,615.09,615.48,614.32,614.93,2486.0,590.9607,591.3354,590.2209,590.8069,2486.0
2022-04-08 14:20:00,615.34,615.47,614.71,614.72,704.0,591.2009,591.3258,590.5956,590.6052,704.0
2022-04-08 14:25:00,614.36,614.36,612.48,612.77,2425.0,590.2593,590.2593,588.4531,588.7317,2425.0
2022-04-08 14:30:00,613.19,613.64,612.82,613.27,1830.0,589.1352,589.5676,588.7797,589.2121,1830.0
2022-04-08 14:35:00,612.82,614.14,612.71,614.14,2058.0,588.7797,590.0479,588.674,590.0479,2058.0
2022-04-08 14:40:00,614.29,614.29,613.13,613.13,700.0,590.1921,590.1921,589.0776,589.0776,700.0
2022-04-08 14:45:00,613.48,614.89,613.38,614.89,1600.0,589.4138,590.7685,589.3178,590.7685,1600.0
2022-04-08 14:50:00,614.76,616.39,614.76,615.73,4425.0,590.6436,592.2097,590.6436,591.5756,4425.0
2022-04-08 14:55:00,615.52,615.8,614.35,614.35,1617.0,591.3738,591.6428,590.2497,590.2497,1617.0
2022-04-08 15:00:00,614.1,614.68,613.93,614.17,800.0,590.0095,590.5668,589.8462,590.0768,800.0
2022-04-08 15:05:00,614.06,614.1,613.0,613.02,900.0,589.9711,590.0095,588.9527,588.9719,900.0
2022-04-08 15:10:00,613.11,614.81,613.01,614.72,1867.0,589.0583,590.6917,588.9623,590.6052,1867.0
2022-04-08 15:15:00,614.3,615.33,613.51,613.51,3026.0,590.2017,591.1913,589.4427,589.4427,3026.0
2022-04-08 15:20:00,613.62,614.06,613.0,613.66,1419.0,589.5483,589.9711,588.9527,589.5868,1419.0
2022-04-08 15:25:00,613.56,614.04,612.93,613.49,4309.0,589.4907,589.9519,588.8854,589.4234,4309.0
2022-04-08 15:30:00,613.98,614.55,612.7,613.1,7755.0,589.8942,590.4419,588.6644,589.0487,7755.0
2022-04-08 15:35:00,613.1,614.0,612.71,613.5,3510.0,589.0487,589.9134,588.674,589.433,3510.0
2022-04-08 15:40:00,612.51,614.1,612.51,613.37,6452.0,588.4819,590.0095,588.4819,589.3081,6452.0
2022-04-08 15:45:00,614.0,614.56,612.83,612.85,16681.0,589.9134,590.4515,588.7893,588.8085,16681.0
2022-04-08 15:50:00,613.1,613.2,611.24,611.31,12054.0,589.0487,589.1448,587.2617,587.329,12054.0
2022-04-08 15:55:00,611.24,611.65,610.0,610.93,69799.0,587.2617,587.6556,586.0703,586.9639,69799.0
2022-04-11 09:30:00,607.04,608.86,603.29,604.35,38503.0,583.2265,584.9751,579.6236,580.642,38503.0
2022-04-11 09:35:00,605.09,607.2,603.5,604.24,8630.0,581.353,583.3802,579.8253,580.5363,8630.0
2022-04-11 09:40:00,604.55,607.65,603.85,606.98,9195.0,580.8341,583.8125,580.1616,583.1688,9195.0
2022-04-11 09:45:00,607.5,610.03,606.25,609.44,16036.0,583.6684,586.0992,582.4675,585.5323,16036.0
2022-04-11 09:50:00,609.15,610.63,608.25,608.99,8458.0,585.2537,586.6756,584.389,585.1,8458.0
2022-04-11 09:55:00,608.07,608.7,606.72,607.91,5178.0,584.2161,584.8213,582.919,584.0623,5178.0
2022-04-11 10:00:00,607.8,610.0,606.98,607.98,4787.0,583.9567,586.0703,583.1688,584.1296,4787.0
2022-04-11 10:05:00,606.64,609.15,606.4,608.56,4146.0,582.8422,585.2537,582.6116,584.6868,4146.0
2022-04-11 10:10:00,609.02,609.25,605.75,605.85,5598.0,585.1288,585.3498,581.9871,582.0831,5598.0
2022-04-11 10:15:00,606.45,606.75,602.74,603.0,9760.0,582.6596,582.9478,579.0951,579.3449,9760.0
2022-04-11 10:20:00,603.08,604.43,603.08,604.34,5761.0,579.4218,580.7189,579.4218,580.6324,5761.0
2022-04-11 10:25:00,603.78,603.91,600.6,600.89,3735.0,580.0944,580.2193,577.0391,577.3177,3735.0
2022-04-11 10:30:00,603.15,605.82,603.15,605.26,5050.0,579.4891,582.0543,579.4891,581.5163,5050.0
2022-04-11 10:35:00,604.95,604.95,603.73,603.86,2261.0,581.2185,581.2185,580.0463,580.1712,2261.0
2022-04-11 10:40:00,603.01,603.12,601.07,601.5,3416.0,579.3546,579.4602,577.4907,577.9038,3416.0
2022-04-11 10:45:00,601.53,602.17,601.05,601.45,4717.0,577.9326,578.5475,577.4714,577.8558,4717.0
2022-04-11 10:50:00,601.72,602.47,601.45,602.41,3423.0,578.1152,578.8357,577.8558,578.7781,3423.0
2022-04-11 10:55:00,603.44,603.46,602.41,602.6,3404.0,579.7677,579.7869,578.7781,578.9606,3404.0
2022-04-11 11:00:00,603.25,603.26,601.9,602.89,2580.0,579.5851,579.5948,578.2881,579.2393,2580.0
2022-04-11 11:05:00,602.64,603.04,601.9,602.27,2848.0,578.9991,579.3834,578.2881,578.6436,2848.0
2022-04-11 11:10:00,602.51,602.51,599.52,600.07,10692.0,578.8742,578.8742,576.0015,576.5299,10692.0
2022-04-11 11:15:00,599.7,601.53,599.62,600.9,3101.0,576.1744,577.9326,576.0975,577.3273,3101.0
2022-04-11 11:20:00,600.9,601.1,600.02,600.02,2322.0,577.3273,577.5195,576.4819,576.4819,2322.0
2022-04-11 11:25:00,599.95,600.45,599.65,599.75,4047.0,576.4146,576.895,576.1264,576.2224,4047.0
2022-04-11 11:30:00,600.24,601.05,599.79,600.8,16155.0,576.6932,577.4714,576.2609,577.2313,16155.0
2022-04-11 11:35:00,601.26,602.7,601.26,602.0,1517.0,577.6732,579.0567,577.6732,578.3842,1517.0
2022-04-11 11:40:00,602.42,602.56,601.82,602.09,1347.0,578.7877,578.9222,578.2112,578.4706,1347.0
2022-04-11 11:45:00,602.31,602.36,601.0,601.0,847.0,578.682,578.7301,577.4234,577.4234,847.0
2022-04-11 11:50:00,600.05,602.77,600.05,602.77,1122.0,576.5107,579.124,576.5107,579.124,1122.0
2022-04-11 11:55:00,603.13,603.13,601.58,601.58,900.0,579.4698,579.4698,577.9807,577.9807,900.0
2022-04-11 12:00:00,600.97,601.22,600.42,601.22,2739.0,577.3946,577.6348,576.8662,577.6348,2739.0
2022-04-11 12:05:00,601.29,602.09,600.85,601.07,1426.0,577.702,578.4706,577.2793,577.4907,1426.0
2022-04-11 12:10:00,600.9,600.9,600.01,600.34,1014.0,577.3273,577.3273,576.4722,576.7893,1014.0
2022-04-11 12:15:00,600.64,600.64,600.1,600.1,1200.0,577.0775,577.0775,576.5587,576.5587,1200.0
2022-04-11 12:20:00,600.58,600.97,600.0,600.14,2660.0,577.0199,577.3946,576.4626,576.5971,2660.0
2022-04-11 12:25:00,599.97,600.7,599.75,600.39,2171.0,576.4338,577.1352,576.2224,576.8373,2171.0
2022-04-11 12:30:00,600.23,600.59,599.7,599.83,2428.0,576.6836,577.0295,576.1744,576.2993,2428.0
2022-04-11 12:35:00,599.66,600.24,599.51,599.97,1100.0,576.136,576.6932,575.9919,576.4338,1100.0
2022-04-11 12:40:00,600.14,600.14,599.5,599.85,2835.0,576.5971,576.5971,575.9823,576.3185,2835.0
2022-04-11 12:45:00,600.38,600.73,600.05,600.05,1683.0,576.8277,577.164,576.5107,576.5107,1683.0
2022-04-11 12:50:00,599.97,600.6,599.5,600.01,4231.0,576.4338,577.0391,575.9823,576.4722,4231.0
2022-04-11 12:55:00,600.01,601.37,599.94,601.37,2605.0,576.4722,577.7789,576.405,577.7789,2605.0
2022-04-11 13:00:00,601.17,603.07,601.09,602.57,5296.0,577.5867,579.4122,577.5099,578.9318,5296.0
2022-04-11 13:05:00,602.57,604.38,602.57,604.21,10734.0,578.9318,580.6708,578.9318,580.5075,10734.0
2022-04-11 13:10:00,604.24,605.46,603.12,603.75,5167.0,580.5363,581.7084,579.4602,580.0655,5167.0
2022-04-11 13:15:00,603.8,603.86,602.31,602.53,2545.0,580.1136,580.1712,578.682,578.8934,2545.0
2022-04-11 13:20:00,603.09,603.09,602.08,602.14,2500.0,579.4314,579.4314,578.461,578.5187,2500.0
2022-04-11 13:25:00,602.57,603.0,602.26,602.65,2100.0,578.9318,579.3449,578.634,579.0087,2100.0
2022-04-11 13:30:00,602.44,603.49,602.14,602.71,4765.0,578.8069,579.8157,578.5187,579.0663,4765.0
2022-04-11 13:35:00,603.19,603.19,601.66,602.24,2100.0,579.5275,579.5275,578.0575,578.6148,2100.0
2022-04-11 13:40:00,603.61,603.69,603.1,603.11,1200.0,579.931,580.0079,579.441,579.4506,1200.0
2022-04-11 13:45:00,603.02,603.22,602.71,602.92,3300.0,579.3642,579.5563,579.0663,579.2681,3300.0
2022-04-11 13:50:00,603.17,603.51,602.95,603.31,3278.0,579.5083,579.8349,579.2969,579.6428,3278.0
2022-04-11 13:55:00,603.38,603.83,603.16,603.63,6259.0,579.71,580.1424,579.4987,579.9502,6259.0
2022-04-11 14:00:00,603.5,603.77,603.06,603.5,2283.0,579.8253,580.0847,579.4026,579.8253,2283.0
2022-04-11 14:05:00,603.5,605.28,603.5,604.76,3859.0,579.8253,581.5355,579.8253,581.0359,3859.0
2022-04-11 14:10:00,604.4,604.59,602.45,602.81,2140.0,580.69,580.8726,578.8165,579.1624,2140.0
2022-04-11 14:15:00,602.39,603.23,602.32,602.58,2537.0,578.7589,579.5659,578.6916,578.9414,2537.0
2022-04-11 14:20:00,602.54,603.27,602.37,602.87,3217.0,578.903,579.6044,578.7397,579.22,3217.0
2022-04-11 14:25:00,603.05,603.99,602.68,603.99,2866.0,579.393,580.2961,579.0375,580.2961,2866.0
2022-04-11 14:30:00,603.49,603.49,602.98,602.98,810.0,579.8157,579.8157,579.3257,579.3257,810.0
2022-04-11 14:35:00,603.13,603.66,602.97,603.42,2476.0,579.4698,579.9791,579.3161,579.7485,2476.0
2022-04-11 14:40:00,603.87,604.27,603.74,604.23,1056.0,580.1808,580.5651,580.0559,580.5267,1056.0
2022-04-11 14:45:00,604.24,605.86,604.23,605.63,4138.0,580.5363,582.0928,580.5267,581.8718,4138.0
2022-04-11 14:50:00,605.72,606.25,605.15,605.15,2106.0,581.9582,582.4675,581.4106,581.4106,2106.0
2022-04-11 14:55:00,605.18,605.79,604.81,605.11,2885.0,581.4394,582.0255,581.0839,581.3722,2885.0
2022-04-11 15:00:00,605.61,606.31,605.39,605.67,3382.0,581.8526,582.5251,581.6412,581.9102,3382.0
2022-04-11 15:05:00,604.17,605.29,604.16,604.95,3438.0,580.4691,581.5451,580.4594,581.2185,3438.0
2022-04-11 15:10:00,605.55,605.55,604.21,604.21,877.0,581.7949,581.7949,580.5075,580.5075,877.0
2022-04-11 15:15:00,603.77,604.28,603.28,603.56,3000.0,580.0847,580.5747,579.614,579.883,3000.0
2022-04-11 15:20:00,603.33,603.93,603.03,603.26,1500.0,579.662,580.2385,579.3738,579.5948,1500.0
2022-04-11 15:25:00,602.97,603.15,602.19,602.19,2513.0,579.3161,579.4891,578.5667,578.5667,2513.0
2022-04-11 15:30:00,602.23,602.35,600.7,600.93,2275.0,578.6052,578.7204,577.1352,577.3562,2275.0
2022-04-11 15:35:00,600.9,600.9,599.55,599.88,4788.0,577.3273,577.3273,576.0303,576.3473,4788.0
2022-04-11 15:40:00,600.23,600.46,598.57,599.02,5860.0,576.6836,576.9046,575.0887,575.5211,5860.0
2022-04-11 15:45:00,598.81,599.64,598.56,598.69,5734.0,575.3193,576.1168,575.0791,575.204,5734.0
2022-04-11 15:50:00,598.7,599.63,597.51,597.51,13160.0,575.2136,576.1072,574.0703,574.0703,13160.0
2022-04-11 15:55:00,597.87,598.38,597.13,597.74,45065.0,574.4162,574.9062,573.7052,574.2913,45065.0
2022-04-12 09:30:00,613.43,613.95,609.31,610.53,31595.0,589.3658,589.8654,585.4074,586.5796,31595.0
2022-04-12 09:35:00,610.73,612.77,606.89,612.58,11978.0,586.7717,588.7317,583.0823,588.5491,11978.0
2022-04-12 09:40:00,611.78,613.05,609.6,613.04,5038.0,587.7805,589.0007,585.686,588.9911,5038.0
2022-04-12 09:45:00,613.0,617.1,612.45,615.75,7763.0,588.9527,592.8918,588.4242,591.5948,7763.0
2022-04-12 09:50:00,615.61,618.36,615.37,617.15,11780.0,591.4603,594.1024,591.2297,592.9399,11780.0
2022-04-12 09:55:00,616.45,618.45,616.42,618.13,4758.0,592.2673,594.1889,592.2385,593.8814,4758.0
2022-04-12 10:00:00,618.26,619.47,617.82,618.6,5442.0,594.0063,595.1688,593.5836,594.333,5442.0
2022-04-12 10:05:00,618.94,620.85,618.6,620.85,9295.0,594.6596,596.4947,594.333,596.4947,9295.0
2022-04-12 10:10:00,620.84,622.5,619.34,620.25,8955.0,596.4851,598.08,595.0439,595.9183,8955.0
2022-04-12 10:15:00,620.54,620.54,615.92,615.92,18462.0,596.1969,596.1969,591.7581,591.7581,18462.0
2022-04-12 10:20:00,616.25,617.33,614.73,615.33,5742.0,592.0752,593.1128,590.6148,591.1913,5742.0
2022-04-12 10:25:00,615.37,615.37,612.77,612.77,7230.0,591.2297,591.2297,588.7317,588.7317,7230.0
2022-04-12 10:30:00,612.65,613.05,611.88,612.6,5012.0,588.6164,589.0007,587.8766,588.5684,5012.0
2022-04-12 10:35:00,613.17,613.59,610.27,610.54,5803.0,589.116,589.5195,586.3298,586.5892,5803.0
2022-04-12 10:40:00,610.06,610.31,609.0,609.98,3774.0,586.128,586.3682,585.1096,586.0511,3774.0
2022-04-12 10:45:00,609.74,610.73,607.71,607.96,5397.0,585.8205,586.7717,583.8702,584.1104,5397.0
2022-04-12 10:50:00,607.85,609.39,607.35,607.84,6009.0,584.0047,585.4843,583.5243,583.9951,6009.0
2022-04-12 10:55:00,607.88,608.83,607.26,607.26,3125.0,584.0335,584.9462,583.4378,583.4378,3125.0
2022-04-12 11:00:00,607.01,609.21,606.27,608.94,2500.0,583.1976,585.3113,582.4867,585.0519,2500.0
2022-04-12 11:05:00,609.16,609.16,605.68,605.68,5260.0,585.2633,585.2633,581.9198,581.9198,5260.0
2022-04-12 11:10:00,605.86,606.73,605.86,606.45,4636.0,582.0928,582.9286,582.0928,582.6596,4636.0
2022-04-12 11:15:00,607.12,608.02,606.79,608.02,4746.0,583.3033,584.168,582.9863,584.168,4746.0
2022-04-12 11:20:00,608.27,609.29,608.16,609.0,3630.0,584.4082,585.3882,584.3025,585.1096,3630.0
2022-04-12 11:25:00,609.16,610.69,609.16,610.69,1127.0,585.2633,586.7333,585.2633,586.7333,1127.0
2022-04-12 11:30:00,610.2,611.02,607.73,608.21,39336.0,586.2625,587.0503,583.8894,584.3506,39336.0
2022-04-12 11:35:00,608.05,608.81,607.89,607.89,4037.0,584.1968,584.927,584.0431,584.0431,4037.0
2022-04-12 11:40:00,607.94,608.78,607.94,608.05,3512.0,584.0912,584.8982,584.0912,584.1968,3512.0
2022-04-12 11:45:00,608.27,608.36,607.09,607.1,1308.0,584.4082,584.4947,583.2745,583.2841,1308.0
2022-04-12 11:50:00,606.69,608.39,606.6,608.39,2080.0,582.8902,584.5235,582.8037,584.5235,2080.0
2022-04-12 11:55:00,608.0,608.38,607.58,607.59,1800.0,584.1488,584.5139,583.7453,583.7549,1800.0
2022-04-12 12:00:00,607.63,607.85,606.59,606.59,1014.0,583.7933,584.0047,582.7941,582.7941,1014.0
2022-04-12 12:05:00,606.56,606.56,605.38,606.14,3300.0,582.7653,582.7653,581.6316,582.3618,3300.0
2022-04-12 12:10:00,606.18,606.64,605.74,606.48,2036.0,582.4002,582.8422,581.9775,582.6884,2036.0
2022-04-12 12:15:00,606.79,608.72,606.67,608.72,1907.0,582.9863,584.8406,582.871,584.8406,1907.0
2022-04-12 12:20:00,607.27,607.5,607.27,607.5,902.0,583.4474,583.6684,583.4474,583.6684,902.0
2022-04-12 12:25:00,605.79,605.92,604.23,605.1,5199.0,582.0255,582.1504,580.5267,581.3626,5199.0
2022-04-12 12:30:00,605.94,606.73,604.61,606.44,5060.0,582.1696,582.9286,580.8918,582.65,5060.0
2022-04-12 12:35:00,606.9,606.9,606.21,606.53,1162.0,583.092,583.092,582.429,582.7365,1162.0
2022-04-12 12:40:00,606.86,607.89,606.3,606.3,1894.0,583.0535,584.0431,582.5155,582.5155,1894.0
2022-04-12 12:45:00,606.72,608.0,605.92,607.65,1100.0,582.919,584.1488,582.1504,583.8125,1100.0
2022-04-12 12:50:00,607.58,608.67,607.58,607.75,4350.0,583.7453,584.7925,583.7453,583.9086,4350.0
2022-04-12 12:55:00,607.64,607.84,607.51,607.62,1400.0,583.8029,583.9951,583.678,583.7837,1400.0
2022-04-12 13:00:00,607.74,608.13,605.6,605.6,2017.0,583.899,584.2737,581.843,581.843,2017.0
2022-04-12 13:05:00,606.37,607.28,606.37,606.72,600.0,582.5827,583.457,582.5827,582.919,600.0
2022-04-12 13:10:00,606.89,607.56,606.89,607.06,500.0,583.0823,583.7261,583.0823,583.2457,500.0
2022-04-12 13:15:00,607.75,607.75,606.14,606.99,309.0,583.9086,583.9086,582.3618,583.1784,309.0
2022-04-12 13:20:00,608.44,608.44,607.05,607.51,814.0,584.5715,584.5715,583.2361,583.678,814.0
2022-04-12 13:25:00,606.72,607.06,606.13,606.13,911.0,582.919,583.2457,582.3522,582.3522,911.0
2022-04-12 13:30:00,605.74,605.74,604.74,605.47,1646.0,581.9775,581.9775,581.0167,581.7181,1646.0
2022-04-12 13:35:00,605.47,606.06,605.47,605.76,1511.0,581.7181,582.2849,581.7181,581.9967,1511.0
2022-04-12 13:40:00,605.75,605.75,604.8,605.33,4660.0,581.9871,581.9871,581.0743,581.5835,4660.0
2022-04-12 13:45:00,604.8,604.8,604.06,604.06,1041.0,581.0743,581.0743,580.3634,580.3634,1041.0
2022-04-12 13:50:00,603.98,603.98,602.61,602.61,400.0,580.2865,580.2865,578.9702,578.9702,400.0
2022-04-12 13:55:00,602.76,602.76,602.15,602.44,1573.0,579.1144,579.1144,578.5283,578.8069,1573.0
2022-04-12 14:00:00,602.45,602.45,601.08,601.22,7473.0,578.8165,578.8165,577.5003,577.6348,7473.0
2022-04-12 14:05:00,601.04,602.18,600.96,601.13,6968.0,577.4618,578.5571,577.385,577.5483,6968.0
2022-04-12 14:10:00,600.93,600.93,598.53,598.53,6347.0,577.3562,577.3562,575.0503,575.0503,6347.0
2022-04-12 14:15:00,598.0,598.37,596.28,596.99,8461.0,574.5411,574.8966,572.8886,573.5707,8461.0
2022-04-12 14:20:00,596.56,596.94,595.52,596.23,7901.0,573.1576,573.5227,572.1584,572.8405,7901.0
2022-04-12 14:25:00,595.45,595.7,594.77,594.88,12018.0,572.0911,572.3313,571.4378,571.5435,12018.0
2022-04-12 14:30:00,595.09,595.74,594.3,595.74,12664.0,571.7453,572.3698,570.9862,572.3698,12664.0
2022-04-12 14:35:00,595.74,595.74,594.76,595.07,13534.0,572.3698,572.3698,571.4282,571.726,13534.0
2022-04-12 14:40:00,594.92,595.71,594.56,595.71,5600.0,571.5819,572.3409,571.236,572.3409,5600.0
2022-04-12 14:45:00,595.51,595.78,594.7,594.74,15482.0,572.1488,572.4082,571.3705,571.409,15482.0
2022-04-12 14:50:00,595.2,595.58,594.67,594.67,8061.0,571.8509,572.216,571.3417,571.3417,8061.0
2022-04-12 14:55:00,595.26,595.4,594.12,594.63,10680.0,571.9086,572.0431,570.8133,571.3033,10680.0
2022-04-12 15:00:00,594.6,594.83,592.44,592.83,7688.0,571.2745,571.4954,569.1992,569.5739,7688.0
2022-04-12 15:05:00,593.12,593.12,592.0,592.0,3334.0,569.8525,569.8525,568.7765,568.7765,3334.0
2022-04-12 15:10:00,592.27,593.55,592.04,592.22,6679.0,569.0359,570.2657,568.8149,568.9878,6679.0
2022-04-12 15:15:00,592.73,592.95,592.11,592.69,3200.0,569.4778,569.6892,568.8822,569.4394,3200.0
2022-04-12 15:20:00,593.01,593.51,592.62,592.99,11145.0,569.7468,570.2272,569.3721,569.7276,11145.0
2022-04-12 15:25:00,592.88,593.14,592.36,592.42,2300.0,569.6219,569.8717,569.1223,569.18,2300.0
2022-04-12 15:30:00,592.85,593.27,592.42,593.0,4372.0,569.5931,569.9966,569.18,569.7372,4372.0
2022-04-12 15:35:00,592.59,594.38,592.59,594.11,12490.0,569.3433,571.0631,569.3433,570.8037,12490.0
2022-04-12 15:40:00,594.14,594.18,592.79,592.8,18350.0,570.8325,570.8709,569.5355,569.5451,18350.0
2022-04-12 15:45:00,592.68,595.73,592.68,595.46,11832.0,569.4298,572.3601,569.4298,572.1007,11832.0
2022-04-12 15:50:00,595.08,595.99,593.11,593.18,12747.0,571.7356,572.6099,569.8429,569.9102,12747.0
2022-04-12 15:55:00,593.65,594.41,592.68,594.21,30028.0,570.3617,571.0919,569.4298,570.8998,30028.0
2022-04-13 09:30:00,601.49,601.63,596.42,596.71,28377.0,577.8942,578.0287,573.0231,573.3017,28377.0
2022-04-13 09:35:00,597.38,602.86,597.38,601.37,7828.0,573.9454,579.2104,573.9454,577.7789,7828.0
2022-04-13 09:40:00,601.78,605.1,601.07,604.19,12363.0,578.1728,581.3626,577.4907,580.4883,12363.0
2022-04-13 09:45:00,604.15,607.5,603.31,606.7,5519.0,580.4498,583.6684,579.6428,582.8998,5519.0
2022-04-13 09:50:00,606.18,607.31,605.45,607.31,4189.0,582.4002,583.4859,581.6988,583.4859,4189.0
2022-04-13 09:55:00,606.69,607.06,604.21,605.25,6087.0,582.8902,583.2457,580.5075,581.5067,6087.0
2022-04-13 10:00:00,604.61,605.55,603.04,605.55,5697.0,580.8918,581.7949,579.3834,581.7949,5697.0
2022-04-13 10:05:00,606.09,607.08,605.04,605.11,4178.0,582.3137,583.2649,581.3049,581.3722,4178.0
2022-04-13 10:10:00,604.71,606.79,604.71,606.79,2626.0,580.9879,582.9863,580.9879,582.9863,2626.0
2022-04-13 10:15:00,607.2,609.86,607.2,609.86,3784.0,583.3802,585.9358,583.3802,585.9358,3784.0
2022-04-13 10:20:00,610.0,611.62,609.71,610.95,5951.0,586.0703,587.6268,585.7917,586.9831,5951.0
2022-04-13 10:25:00,610.59,610.71,608.77,609.43,8918.0,586.6372,586.7525,584.8886,585.5227,8918.0
2022-04-13 10:30:00,609.62,611.99,609.62,610.74,4441.0,585.7053,587.9823,585.7053,586.7813,4441.0
2022-04-13 10:35:00,610.91,610.91,608.24,608.31,6352.0,586.9446,586.9446,584.3794,584.4466,6352.0
2022-04-13 10:40:00,608.1,609.79,607.23,609.79,6119.0,584.2449,585.8686,583.409,585.8686,6119.0
2022-04-13 10:45:00,610.0,610.69,609.29,609.65,4979.0,586.0703,586.7333,585.3882,585.7341,4979.0
2022-04-13 10:50:00,609.74,610.95,609.3,610.78,6175.0,585.8205,586.9831,585.3978,586.8197,6175.0
2022-04-13 10:55:00,610.43,610.97,609.75,610.59,11593.0,586.4835,587.0023,585.8302,586.6372,11593.0
2022-04-13 11:00:00,610.38,613.5,610.35,613.5,9572.0,586.4354,589.433,586.4066,589.433,9572.0
2022-04-13 11:05:00,613.5,613.72,612.71,613.01,10988.0,589.433,589.6444,588.674,588.9623,10988.0
2022-04-13 11:10:00,613.03,613.78,612.15,613.78,13082.0,588.9815,589.7021,588.136,589.7021,13082.0
2022-04-13 11:15:00,613.82,614.2,613.47,614.0,2282.0,589.7405,590.1056,589.4042,589.9134,2282.0
2022-04-13 11:20:00,614.26,614.97,613.81,614.61,6707.0,590.1632,590.8454,589.7309,590.4995,6707.0
2022-04-13 11:25:00,614.86,615.78,614.85,615.4,5403.0,590.7397,591.6236,590.7301,591.2585,5403.0
2022-04-13 11:30:00,615.46,616.86,614.84,614.9,19023.0,591.3162,592.6612,590.7205,590.7781,19023.0
2022-04-13 11:35:00,614.96,615.53,614.87,615.53,2674.0,590.8358,591.3834,590.7493,591.3834,2674.0
2022-04-13 11:40:00,615.55,615.86,615.06,615.07,1727.0,591.4026,591.7005,590.9318,590.9415,1727.0
2022-04-13 11:45:00,614.92,614.92,614.0,614.18,533.0,590.7973,590.7973,589.9134,590.0864,533.0
2022-04-13 11:50:00,614.09,614.51,613.62,614.51,1760.0,589.9999,590.4034,589.5483,590.4034,1760.0
2022-04-13 11:55:00,613.89,614.18,613.6,614.18,2818.0,589.8077,590.0864,589.5291,590.0864,2818.0
2022-04-13 12:00:00,613.56,614.27,613.56,614.27,853.0,589.4907,590.1728,589.4907,590.1728,853.0
2022-04-13 12:05:00,614.61,614.61,614.38,614.38,642.0,590.4995,590.4995,590.2785,590.2785,642.0
2022-04-13 12:10:00,614.38,614.6,613.46,614.45,5398.0,590.2785,590.4899,589.3946,590.3458,5398.0
2022-04-13 12:15:00,614.84,616.39,614.34,616.39,10447.0,590.7205,592.2097,590.2401,592.2097,10447.0
2022-04-13 12:20:00,616.04,616.04,615.25,615.63,2553.0,591.8734,591.8734,591.1144,591.4795,2553.0
2022-04-13 12:25:00,616.15,617.01,615.47,615.5,5022.0,591.9791,592.8054,591.3258,591.3546,5022.0
2022-04-13 12:30:00,615.5,615.93,615.18,615.31,7884.0,591.3546,591.7677,591.0471,591.172,7884.0
2022-04-13 12:35:00,615.75,616.31,615.46,615.95,1913.0,591.5948,592.1328,591.3162,591.7869,1913.0
2022-04-13 12:40:00,615.95,616.93,615.59,616.74,900.0,591.7869,592.7285,591.4411,592.5459,900.0
2022-04-13 12:45:00,616.55,616.55,616.47,616.48,200.0,592.3634,592.3634,592.2865,592.2961,200.0
2022-04-13 12:50:00,616.85,616.85,616.01,616.03,658.0,592.6516,592.6516,591.8446,591.8638,658.0
2022-04-13 12:55:00,616.67,616.68,615.29,615.76,2011.0,592.4787,592.4883,591.1528,591.6044,2011.0
2022-04-13 13:00:00,614.53,615.59,614.53,615.42,1845.0,590.4226,591.4411,590.4226,591.2777,1845.0
2022-04-13 13:05:00,615.14,615.39,614.43,614.67,4000.0,591.0087,591.2489,590.3266,590.5571,4000.0
2022-04-13 13:10:00,614.77,615.8,614.56,614.56,1431.0,590.6532,591.6428,590.4515,590.4515,1431.0
2022-04-13 13:15:00,614.81,614.81,613.75,613.76,2600.0,590.6917,590.6917,589.6732,589.6828,2600.0
2022-04-13 13:20:00,613.5,613.8,613.07,613.65,3154.0,589.433,589.7213,589.0199,589.5772,3154.0
2022-04-13 13:25:00,613.07,613.1,611.56,612.68,1800.0,589.0199,589.0487,587.5691,588.6452,1800.0
2022-04-13 13:30:00,612.95,612.95,612.63,612.67,387.0,588.9046,588.9046,588.5972,588.6356,387.0
2022-04-13 13:35:00,611.89,611.89,610.54,611.29,1328.0,587.8862,587.8862,586.5892,587.3097,1328.0
2022-04-13 13:40:00,611.04,611.66,611.03,611.06,300.0,587.0695,587.6652,587.0599,587.0888,300.0
2022-04-13 13:45:00,611.25,611.71,610.26,610.26,1660.0,587.2713,587.7133,586.3201,586.3201,1660.0
2022-04-13 13:50:00,610.61,610.61,609.5,609.88,2425.0,586.6564,586.6564,585.59,585.9551,2425.0
2022-04-13 13:55:00,609.18,609.38,608.47,609.29,1500.0,585.2825,585.4747,584.6004,585.3882,1500.0
2022-04-13 14:00:00,610.16,610.63,609.53,610.63,1684.0,586.2241,586.6756,585.6188,586.6756,1684.0
2022-04-13 14:05:00,610.96,611.67,610.96,611.12,1982.0,586.9927,587.6748,586.9927,587.1464,1982.0
2022-04-13 14:10:00,610.65,611.17,610.01,610.88,2284.0,586.6948,587.1944,586.08,586.9158,2284.0
2022-04-13 14:15:00,610.87,611.5,610.77,610.77,892.0,586.9062,587.5115,586.8101,586.8101,892.0
2022-04-13 14:20:00,610.82,611.4,610.6,611.12,858.0,586.8582,587.4154,586.6468,587.1464,858.0
2022-04-13 14:25:00,611.51,611.55,610.94,611.34,2200.0,587.5211,587.5595,586.9735,587.3578,2200.0
2022-04-13 14:30:00,611.46,611.85,611.38,611.85,504.0,587.4731,587.8478,587.3962,587.8478,504.0
2022-04-13 14:35:00,612.07,612.71,611.86,611.87,2305.0,588.0591,588.674,587.8574,587.867,2305.0
2022-04-13 14:40:00,612.38,612.98,612.26,612.66,2099.0,588.357,588.9334,588.2417,588.626,2099.0
2022-04-13 14:45:00,612.8,613.31,612.13,612.88,1561.0,588.7605,589.2505,588.1168,588.8374,1561.0
2022-04-13 14:50:00,613.34,613.42,612.88,613.42,3845.0,589.2793,589.3562,588.8374,589.3562,3845.0
2022-04-13 14:55:00,613.52,614.19,613.37,613.37,1026.0,589.4523,590.096,589.3081,589.3081,1026.0
2022-04-13 15:00:00,612.63,612.63,611.68,612.29,1738.0,588.5972,588.5972,587.6844,588.2705,1738.0
2022-04-13 15:05:00,613.12,614.77,613.12,614.76,2936.0,589.068,590.6532,589.068,590.6436,2936.0
2022-04-13 15:10:00,614.52,614.53,613.76,613.95,987.0,590.413,590.4226,589.6828,589.8654,987.0
2022-04-13 15:15:00,614.16,614.63,614.16,614.41,2500.0,590.0672,590.5187,590.0672,590.3073,2500.0
2022-04-13 15:20:00,614.24,614.59,614.04,614.08,2166.0,590.144,590.4803,589.9519,589.9903,2166.0
2022-04-13 15:25:00,614.09,615.33,613.91,615.15,4354.0,589.9999,591.1913,589.827,591.0183,4354.0
2022-04-13 15:30:00,616.0,616.42,615.42,616.11,15246.0,591.835,592.2385,591.2777,591.9407,15246.0
2022-04-13 15:35:00,616.0,616.75,615.65,616.26,6309.0,591.835,592.5556,591.4987,592.0848,6309.0
2022-04-13 15:40:00,616.17,616.62,615.6,616.47,8865.0,591.9983,592.4307,591.4507,592.2865,8865.0
2022-04-13 15:45:00,616.54,617.21,614.48,614.74,13945.0,592.3538,592.9975,590.3746,590.6244,13945.0
2022-04-13 15:50:00,614.18,615.24,613.73,615.23,19159.0,590.0864,591.1048,589.654,591.0952,19159.0
2022-04-13 15:55:00,614.34,614.6,612.07,612.64,40195.0,590.2401,590.4899,588.0591,588.6068,40195.0
2022-04-14 09:30:00,614.52,616.51,612.9,615.29,20082.0,590.413,592.325,588.8566,591.1528,20082.0
2022-04-14 09:35:00,616.04,616.41,609.29,609.31,7765.0,591.8734,592.2289,585.3882,585.4074,7765.0
2022-04-14 09:40:00,609.85,610.42,607.42,607.42,7134.0,585.9262,586.4739,583.5916,583.5916,7134.0
2022-04-14 09:45:00,607.75,608.2,606.62,606.62,1853.0,583.9086,584.341,582.8229,582.8229,1853.0
2022-04-14 09:50:00,607.11,607.34,604.26,606.84,5987.0,583.2937,583.5147,580.5555,583.0343,5987.0
2022-04-14 09:55:00,606.36,606.67,605.56,605.7,2982.0,582.5731,582.871,581.8045,581.939,2982.0
2022-04-14 10:00:00,605.7,608.7,605.7,607.95,4537.0,581.939,584.8213,581.939,584.1008,4537.0
2022-04-14 10:05:00,607.35,607.5,603.78,604.37,5867.0,583.5243,583.6684,580.0944,580.6612,5867.0
2022-04-14 10:10:00,604.38,606.0,603.78,605.51,9860.0,580.6708,582.2273,580.0944,581.7565,9860.0
2022-04-14 10:15:00,604.65,606.6,604.51,605.12,6676.0,580.9302,582.8037,580.7957,581.3818,6676.0
2022-04-14 10:20:00,604.8,605.03,603.74,604.5,2803.0,581.0743,581.2953,580.0559,580.7861,2803.0
2022-04-14 10:25:00,604.02,604.63,602.97,603.15,2299.0,580.3249,580.911,579.3161,579.4891,2299.0
2022-04-14 10:30:00,603.5,604.71,603.0,604.01,9076.0,579.8253,580.9879,579.3449,580.3153,9076.0
2022-04-14 10:35:00,603.67,604.43,603.0,603.0,2900.0,579.9887,580.7189,579.3449,579.3449,2900.0
2022-04-14 10:40:00,602.64,603.15,601.53,601.6,2275.0,578.9991,579.4891,577.9326,577.9999,2275.0
2022-04-14 10:45:00,601.05,602.92,601.05,601.63,8156.0,577.4714,579.2681,577.4714,578.0287,8156.0
2022-04-14 10:50:00,601.48,603.59,601.01,603.59,4913.0,577.8846,579.9118,577.433,579.9118,4913.0
2022-04-14 10:55:00,603.41,603.95,603.01,603.36,2200.0,579.7389,580.2577,579.3546,579.6908,2200.0
2022-04-14 11:00:00,603.75,604.99,603.26,604.64,4676.0,580.0655,581.2569,579.5948,580.9206,4676.0
2022-04-14 11:05:00,604.65,605.21,603.84,604.71,4554.0,580.9302,581.4683,580.152,580.9879,4554.0
2022-04-14 11:10:00,604.73,605.19,604.0,604.22,4203.0,581.0071,581.449,580.3057,580.5171,4203.0
2022-04-14 11:15:00,603.96,605.07,603.82,604.2,1700.0,580.2673,581.3337,580.1328,580.4979,1700.0
2022-04-14 11:20:00,604.59,605.85,604.0,605.85,2750.0,580.8726,582.0831,580.3057,582.0831,2750.0
2022-04-14 11:25:00,605.76,606.6,605.7,605.79,37196.0,581.9967,582.8037,581.939,582.0255,37196.0
2022-04-14 11:30:00,605.77,606.64,603.44,603.8,16863.0,582.0063,582.8422,579.7677,580.1136,16863.0
2022-04-14 11:35:00,603.19,603.55,602.81,603.11,5004.0,579.5275,579.8734,579.1624,579.4506,5004.0
2022-04-14 11:40:00,602.8,602.87,601.8,601.98,808.0,579.1528,579.22,578.192,578.365,808.0
2022-04-14 11:45:00,602.38,603.1,602.19,603.01,1100.0,578.7493,579.441,578.5667,579.3546,1100.0
2022-04-14 11:50:00,602.96,603.14,602.2,602.2,700.0,579.3065,579.4795,578.5763,578.5763,700.0
2022-04-14 11:55:00,602.19,602.62,602.19,602.22,500.0,578.5667,578.9799,578.5667,578.5955,500.0
2022-04-14 12:00:00,602.57,602.65,601.48,602.65,1271.0,578.9318,579.0087,577.8846,579.0087,1271.0
2022-04-14 12:05:00,602.32,603.14,602.32,602.76,900.0,578.6916,579.4795,578.6916,579.1144,900.0
2022-04-14 12:10:00,602.65,603.4,602.64,602.92,1214.0,579.0087,579.7293,578.9991,579.2681,1214.0
2022-04-14 12:15:00,602.81,602.81,602.4,602.77,1000.0,579.1624,579.1624,578.7685,579.124,1000.0
2022-04-14 12:20:00,602.5,603.0,602.0,603.0,801.0,578.8646,579.3449,578.3842,579.3449,801.0
2022-04-14 12:25:00,602.87,602.87,599.22,599.22,7550.0,579.22,579.22,575.7132,575.7132,7550.0
2022-04-14 12:30:00,599.56,599.56,598.78,599.55,2440.0,576.0399,576.0399,575.2905,576.0303,2440.0
2022-04-14 12:35:00,599.61,600.2,598.97,600.2,2620.0,576.0879,576.6548,575.473,576.6548,2620.0
2022-04-14 12:40:00,599.4,599.58,598.87,598.9,1010.0,575.8862,576.0591,575.377,575.4058,1010.0
2022-04-14 12:45:00,598.9,599.12,598.62,599.06,3560.0,575.4058,575.6172,575.1368,575.5595,3560.0
2022-04-14 12:50:00,598.89,599.25,598.71,598.72,2500.0,575.3962,575.7421,575.2232,575.2328,2500.0
2022-04-14 12:55:00,598.87,600.03,598.86,599.61,1244.0,575.377,576.4915,575.3674,576.0879,1244.0
2022-04-14 13:00:00,600.13,601.23,599.86,600.67,3405.0,576.5875,577.6444,576.3281,577.1064,3405.0
2022-04-14 13:05:00,600.19,601.56,600.18,601.31,3953.0,576.6452,577.9614,576.6356,577.7212,3953.0
2022-04-14 13:10:00,601.2,601.3,599.11,599.11,2791.0,577.6156,577.7116,575.6076,575.6076,2791.0
2022-04-14 13:15:00,599.24,599.44,598.64,599.44,634.0,575.7325,575.9246,575.156,575.9246,634.0
2022-04-14 13:20:00,599.56,600.22,599.56,600.22,2068.0,576.0399,576.674,576.0399,576.674,2068.0
2022-04-14 13:25:00,601.01,601.12,600.19,600.54,1164.0,577.433,577.5387,576.6452,576.9815,1164.0
2022-04-14 13:30:00,600.58,601.54,600.58,601.52,2100.0,577.0199,577.9422,577.0199,577.923,2100.0
2022-04-14 13:35:00,601.35,602.6,601.35,602.01,2300.0,577.7597,578.9606,577.7597,578.3938,2300.0
2022-04-14 13:40:00,601.59,602.89,601.58,602.63,1503.0,577.9903,579.2393,577.9807,578.9895,1503.0
2022-04-14 13:45:00,602.64,603.11,602.22,603.11,1723.0,578.9991,579.4506,578.5955,579.4506,1723.0
2022-04-14 13:50:00,602.94,603.23,601.85,602.34,1250.0,579.2873,579.5659,578.2401,578.7108,1250.0
2022-04-14 13:55:00,601.71,602.78,601.71,602.54,3481.0,578.1056,579.1336,578.1056,578.903,3481.0
2022-04-14 14:00:00,603.31,603.62,602.38,603.5,1563.0,579.6428,579.9406,578.7493,579.8253,1563.0
2022-04-14 14:05:00,604.29,604.84,603.58,604.07,2947.0,580.5843,581.1128,579.9022,580.373,2947.0
2022-04-14 14:10:00,603.87,604.05,603.47,603.81,706.0,580.1808,580.3538,579.7965,580.1232,706.0
2022-04-14 14:15:00,604.53,604.72,603.16,603.24,2697.0,580.8149,580.9975,579.4987,579.5755,2697.0
2022-04-14 14:20:00,602.5,602.84,602.5,602.59,639.0,578.8646,579.1912,578.8646,578.951,639.0
2022-04-14 14:25:00,602.73,604.01,602.72,603.9,2000.0,579.0855,580.3153,579.0759,580.2096,2000.0
2022-04-14 14:30:00,603.85,604.06,602.44,602.44,1300.0,580.1616,580.3634,578.8069,578.8069,1300.0
2022-04-14 14:35:00,602.37,602.71,601.85,602.01,1500.0,578.7397,579.0663,578.2401,578.3938,1500.0
2022-04-14 14:40:00,602.24,602.24,601.23,601.32,1456.0,578.6148,578.6148,577.6444,577.7309,1456.0
2022-04-14 14:45:00,601.76,601.98,601.2,601.98,2300.0,578.1536,578.365,577.6156,578.365,2300.0
2022-04-14 14:50:00,602.29,602.34,600.79,601.14,2600.0,578.6628,578.7108,577.2216,577.5579,2600.0
2022-04-14 14:55:00,600.81,601.01,600.24,600.58,6881.0,577.2409,577.433,576.6932,577.0199,6881.0
2022-04-14 15:00:00,600.58,600.98,600.24,600.24,3008.0,577.0199,577.4042,576.6932,576.6932,3008.0
2022-04-14 15:05:00,600.63,601.17,600.0,600.09,3100.0,577.0679,577.5867,576.4626,576.5491,3100.0
2022-04-14 15:10:00,600.02,601.13,599.98,600.84,8360.0,576.4819,577.5483,576.4434,577.2697,8360.0
2022-04-14 15:15:00,600.83,601.7,600.46,600.78,5649.0,577.2601,578.0959,576.9046,577.212,5649.0
2022-04-14 15:20:00,601.0,602.24,600.65,601.76,9151.0,577.4234,578.6148,577.0871,578.1536,9151.0
2022-04-14 15:25:00,602.17,602.17,599.4,599.4,1312.0,578.5475,578.5475,575.8862,575.8862,1312.0
2022-04-14 15:30:00,599.87,599.92,598.65,598.65,6865.0,576.3377,576.3858,575.1656,575.1656,6865.0
2022-04-14 15:35:00,598.72,598.72,596.06,596.06,10357.0,575.2328,575.2328,572.6772,572.6772,10357.0
2022-04-14 15:40:00,596.3,598.13,596.0,597.11,10098.0,572.9078,574.666,572.6196,573.686,10098.0
2022-04-14 15:45:00,597.56,598.0,596.85,596.86,10213.0,574.1184,574.5411,573.4362,573.4458,10213.0
2022-04-14 15:50:00,596.85,597.36,596.01,597.05,21363.0,573.4362,573.9262,572.6292,573.6284,21363.0
2022-04-14 15:55:00,597.61,598.46,596.73,597.57,35517.0,574.1664,574.983,573.3209,574.128,35517.0
2022-04-18 09:30:00,597.05,603.0,595.77,602.4,12130.0,573.6284,579.3449,572.3986,578.7685,12130.0
2022-04-18 09:35:00,601.87,602.47,599.71,600.59,4937.0,578.2593,578.8357,576.184,577.0295,4937.0
2022-04-18 09:40:00,599.86,600.61,597.76,599.87,5700.0,576.3281,577.0487,574.3105,576.3377,5700.0
2022-04-18 09:45:00,599.94,600.0,596.82,598.64,5901.0,576.405,576.4626,573.4074,575.156,5901.0
2022-04-18 09:50:00,597.14,598.27,596.91,597.52,1523.0,573.7148,574.8005,573.4939,574.0799,1523.0
2022-04-18 09:55:00,597.48,601.19,597.32,600.98,4804.0,574.0415,577.606,573.8878,577.4042,4804.0
2022-04-18 10:00:00,601.45,605.39,599.62,605.0,11281.0,577.8558,581.6412,576.0975,581.2665,11281.0
2022-04-18 10:05:00,605.37,607.91,605.26,607.33,6413.0,581.622,584.0623,581.5163,583.5051,6413.0
2022-04-18 10:10:00,606.32,610.22,605.12,609.97,5341.0,582.5347,586.2817,581.3818,586.0415,5341.0
2022-04-18 10:15:00,609.47,610.48,608.56,609.81,3889.0,585.5611,586.5315,584.6868,585.8878,3889.0
2022-04-18 10:20:00,609.75,611.23,608.95,611.22,4896.0,585.8302,587.2521,585.0615,587.2425,4896.0
2022-04-18 10:25:00,612.27,613.86,611.98,612.64,4754.0,588.2513,589.7789,587.9727,588.6068,4754.0
2022-04-18 10:30:00,613.19,613.19,611.45,612.74,2581.0,589.1352,589.1352,587.4635,588.7029,2581.0
2022-04-18 10:35:00,612.75,613.23,611.22,612.28,1500.0,588.7125,589.1736,587.2425,588.2609,1500.0
2022-04-18 10:40:00,612.91,613.0,612.06,612.67,2118.0,588.8662,588.9527,588.0495,588.6356,2118.0
2022-04-18 10:45:00,612.91,613.8,611.98,612.58,2300.0,588.8662,589.7213,587.9727,588.5491,2300.0
2022-04-18 10:50:00,612.64,612.64,610.91,610.92,2942.0,588.6068,588.6068,586.9446,586.9543,2942.0
2022-04-18 10:55:00,610.23,610.25,608.88,609.55,3568.0,586.2913,586.3105,584.9943,585.638,3568.0
2022-04-18 11:00:00,609.94,610.04,609.04,610.04,1588.0,586.0127,586.1088,585.148,586.1088,1588.0
2022-04-18 11:05:00,609.97,611.02,608.46,608.64,4346.0,586.0415,587.0503,584.5908,584.7637,4346.0
2022-04-18 11:10:00,608.28,609.15,607.94,607.95,1100.0,584.4178,585.2537,584.0912,584.1008,1100.0
2022-04-18 11:15:00,607.99,607.99,606.22,606.22,662.0,584.1392,584.1392,582.4386,582.4386,662.0
2022-04-18 11:20:00,606.01,606.49,605.46,605.46,1980.0,582.2369,582.698,581.7084,581.7084,1980.0
2022-04-18 11:25:00,605.57,606.38,605.56,606.35,2007.0,581.8141,582.5924,581.8045,582.5635,2007.0
2022-04-18 11:30:00,605.92,606.09,605.85,605.87,1891.0,582.1504,582.3137,582.0831,582.1024,1891.0
2022-04-18 11:35:00,606.31,606.31,605.0,605.68,2406.0,582.5251,582.5251,581.2665,581.9198,2406.0
2022-04-18 11:40:00,604.49,606.24,604.49,606.24,620.0,580.7765,582.4578,580.7765,582.4578,620.0
2022-04-18 11:45:00,605.98,606.17,604.1,604.1,723.0,582.208,582.3906,580.4018,580.4018,723.0
2022-04-18 11:50:00,604.5,604.98,604.17,604.71,979.0,580.7861,581.2473,580.4691,580.9879,979.0
2022-04-18 11:55:00,605.29,606.89,605.29,605.8,2666.0,581.5451,583.0823,581.5451,582.0351,2666.0
2022-04-18 12:00:00,605.4,605.41,604.53,604.64,2358.0,581.6508,581.6604,580.8149,580.9206,2358.0
2022-04-18 12:05:00,604.69,605.32,604.68,605.3,821.0,580.9687,581.5739,580.959,581.5547,821.0
2022-04-18 12:10:00,604.75,604.8,602.36,602.51,2898.0,581.0263,581.0743,578.7301,578.8742,2898.0
2022-04-18 12:15:00,602.65,602.65,601.36,601.8,2042.0,579.0087,579.0087,577.7693,578.192,2042.0
2022-04-18 12:20:00,601.8,601.8,601.06,601.72,1739.0,578.192,578.192,577.4811,578.1152,1739.0
2022-04-18 12:25:00,601.3,601.96,600.9,601.27,2039.0,577.7116,578.3457,577.3273,577.6828,2039.0
2022-04-18 12:30:00,601.37,601.97,601.31,601.94,720.0,577.7789,578.3554,577.7212,578.3265,720.0
2022-04-18 12:35:00,602.15,602.35,601.96,601.97,620.0,578.5283,578.7204,578.3457,578.3554,620.0
2022-04-18 12:40:00,601.68,603.39,600.96,603.39,2064.0,578.0767,579.7197,577.385,579.7197,2064.0
2022-04-18 12:45:00,603.07,603.07,602.33,602.72,819.0,579.4122,579.4122,578.7012,579.0759,819.0
2022-04-18 12:50:00,603.31,603.55,603.23,603.55,400.0,579.6428,579.8734,579.5659,579.8734,400.0
2022-04-18 12:55:00,603.65,604.43,603.57,603.62,1400.0,579.9695,580.7189,579.8926,579.9406,1400.0
2022-04-18 13:00:00,603.7,603.7,602.82,603.51,1220.0,580.0175,580.0175,579.172,579.8349,1220.0
2022-04-18 13:05:00,603.45,604.73,602.91,604.73,1136.0,579.7773,581.0071,579.2585,581.0071,1136.0
2022-04-18 13:10:00,605.35,606.3,605.35,605.83,991.0,581.6028,582.5155,581.6028,582.0639,991.0
2022-04-18 13:15:00,604.91,605.0,604.58,604.58,300.0,581.18,581.2665,580.863,580.863,300.0
2022-04-18 13:20:00,604.58,604.58,604.58,604.58,0.0,580.863,580.863,580.863,580.863,0.0
2022-04-18 13:25:00,605.6,605.76,604.97,604.98,1016.0,581.843,581.9967,581.2377,581.2473,1016.0
2022-04-18 13:30:00,606.03,609.18,606.03,608.6,1600.0,582.2561,585.2825,582.2561,584.7253,1600.0
2022-04-18 13:35:00,608.6,608.63,608.35,608.35,451.0,584.7253,584.7541,584.4851,584.4851,451.0
2022-04-18 13:40:00,608.47,609.35,608.27,609.01,4205.0,584.6004,585.4458,584.4082,585.1192,4205.0
2022-04-18 13:45:00,609.03,609.07,608.07,609.0,1151.0,585.1384,585.1768,584.2161,585.1096,1151.0
2022-04-18 13:50:00,609.72,609.72,609.71,609.72,738.0,585.8013,585.8013,585.7917,585.8013,738.0
2022-04-18 13:55:00,610.14,610.65,609.29,609.82,5594.0,586.2049,586.6948,585.3882,585.8974,5594.0
2022-04-18 14:00:00,609.8,610.05,609.0,609.32,1815.0,585.8782,586.1184,585.1096,585.417,1815.0
2022-04-18 14:05:00,609.04,609.04,608.15,608.15,500.0,585.148,585.148,584.2929,584.2929,500.0
2022-04-18 14:10:00,607.76,608.22,607.76,607.96,600.0,583.9182,584.3602,583.9182,584.1104,600.0
2022-04-18 14:15:00,607.9,608.84,606.9,607.25,1629.0,584.0527,584.9559,583.092,583.4282,1629.0
2022-04-18 14:20:00,607.2,608.23,606.96,608.23,700.0,583.3802,584.3698,583.1496,584.3698,700.0
2022-04-18 14:25:00,609.45,609.78,607.35,607.36,25264.0,585.5419,585.859,583.5243,583.5339,25264.0
2022-04-18 14:30:00,607.94,608.07,607.17,607.6,2700.0,584.0912,584.2161,583.3514,583.7645,2700.0
2022-04-18 14:35:00,607.65,608.69,607.65,608.69,887.0,583.8125,584.8117,583.8125,584.8117,887.0
2022-04-18 14:40:00,608.83,608.83,607.35,607.35,2857.0,584.9462,584.9462,583.5243,583.5243,2857.0
2022-04-18 14:45:00,607.21,607.32,605.91,607.32,1011.0,583.3898,583.4955,582.1408,583.4955,1011.0
2022-04-18 14:50:00,606.61,607.56,606.52,606.74,2259.0,582.8133,583.7261,582.7269,582.9382,2259.0
2022-04-18 14:55:00,606.73,606.9,605.7,605.7,1011.0,582.9286,583.092,581.939,581.939,1011.0
2022-04-18 15:00:00,606.0,606.27,605.32,605.54,800.0,582.2273,582.4867,581.5739,581.7853,800.0
2022-04-18 15:05:00,605.36,606.66,605.35,605.88,1800.0,581.6124,582.8614,581.6028,582.112,1800.0
2022-04-18 15:10:00,606.25,606.92,605.48,605.84,3615.0,582.4675,583.1112,581.7277,582.0735,3615.0
2022-04-18 15:15:00,606.76,606.76,605.54,605.82,2820.0,582.9574,582.9574,581.7853,582.0543,2820.0
2022-04-18 15:20:00,605.82,606.84,605.11,605.6,2200.0,582.0543,583.0343,581.3722,581.843,2200.0
2022-04-18 15:25:00,605.24,605.4,604.66,604.98,1521.0,581.4971,581.6508,580.9398,581.2473,1521.0
2022-04-18 15:30:00,604.83,604.83,603.46,603.78,16593.0,581.1032,581.1032,579.7869,580.0944,16593.0
2022-04-18 15:35:00,603.88,603.96,603.09,603.09,1189.0,580.1904,580.2673,579.4314,579.4314,1189.0
2022-04-18 15:40:00,602.83,604.32,602.48,604.1,6071.0,579.1816,580.6132,578.8453,580.4018,6071.0
2022-04-18 15:45:00,603.66,603.66,602.01,602.31,4658.0,579.9791,579.9791,578.3938,578.682,4658.0
2022-04-18 15:50:00,602.0,603.74,601.29,603.3,4300.0,578.3842,580.0559,577.702,579.6332,4300.0
2022-04-18 15:55:00,602.95,605.63,602.95,605.63,20884.0,579.2969,581.8718,579.2969,581.8718,20884.0
2022-04-19 09:30:00,597.53,601.2,597.3,601.2,17581.0,574.0895,577.6156,573.8686,577.6156,17581.0
2022-04-19 09:35:00,600.38,600.38,596.0,596.13,7260.0,576.8277,576.8277,572.6196,572.7445,7260.0
2022-04-19 09:40:00,596.25,600.54,596.25,600.0,3761.0,572.8597,576.9815,572.8597,576.4626,3761.0
2022-04-19 09:45:00,599.93,600.0,598.5,600.0,4253.0,576.3954,576.4626,575.0215,576.4626,4253.0
2022-04-19 09:50:00,598.96,602.04,598.2,600.94,5745.0,575.4634,578.4226,574.7332,577.3658,5745.0
2022-04-19 09:55:00,600.7,602.84,600.58,602.75,9574.0,577.1352,579.1912,577.0199,579.1048,9574.0
2022-04-19 10:00:00,602.85,603.28,601.65,602.28,2650.0,579.2008,579.614,578.0479,578.6532,2650.0
2022-04-19 10:05:00,601.83,603.25,601.5,602.84,3761.0,578.2208,579.5851,577.9038,579.1912,3761.0
2022-04-19 10:10:00,603.6,605.52,603.6,605.25,4441.0,579.9214,581.7661,579.9214,581.5067,4441.0
2022-04-19 10:15:00,605.1,605.76,604.42,604.95,3248.0,581.3626,581.9967,580.7092,581.2185,3248.0
2022-04-19 10:20:00,604.21,607.27,604.21,606.75,6410.0,580.5075,583.4474,580.5075,582.9478,6410.0
2022-04-19 10:25:00,607.1,607.57,606.15,606.45,3248.0,583.2841,583.7357,582.3714,582.6596,3248.0
2022-04-19 10:30:00,607.04,608.7,606.6,607.96,40465.0,583.2265,584.8213,582.8037,584.1104,40465.0
2022-04-19 10:35:00,607.37,607.92,606.3,607.92,3024.0,583.5435,584.0719,582.5155,584.0719,3024.0
2022-04-19 10:40:00,607.65,608.61,607.65,608.41,1500.0,583.8125,584.7349,583.8125,584.5427,1500.0
2022-04-19 10:45:00,608.43,609.3,608.42,608.91,7214.0,584.5619,585.3978,584.5523,585.0231,7214.0
2022-04-19 10:50:00,608.85,609.5,608.7,608.83,10568.0,584.9655,585.59,584.8213,584.9462,10568.0
2022-04-19 10:55:00,609.0,609.24,608.78,609.08,7534.0,585.1096,585.3402,584.8982,585.1864,7534.0
2022-04-19 11:00:00,609.0,609.0,605.47,605.8,5602.0,585.1096,585.1096,581.7181,582.0351,5602.0
2022-04-19 11:05:00,605.31,606.75,605.31,606.3,2005.0,581.5643,582.9478,581.5643,582.5155,2005.0
2022-04-19 11:10:00,605.81,606.5,604.87,605.26,6894.0,582.0447,582.7076,581.1416,581.5163,6894.0
2022-04-19 11:15:00,605.61,607.05,604.72,604.86,39728.0,581.8526,583.2361,580.9975,581.132,39728.0
2022-04-19 11:20:00,605.09,605.88,604.76,605.47,4395.0,581.353,582.112,581.0359,581.7181,4395.0
2022-04-19 11:25:00,605.65,606.14,605.0,605.6,27968.0,581.891,582.3618,581.2665,581.843,27968.0
2022-04-19 11:30:00,605.83,606.41,604.09,605.91,24646.0,582.0639,582.6212,580.3922,582.1408,24646.0
2022-04-19 11:35:00,605.83,606.54,605.57,606.54,1000.0,582.0639,582.7461,581.8141,582.7461,1000.0
2022-04-19 11:40:00,606.5,609.27,606.5,608.48,31567.0,582.7076,585.369,582.7076,584.61,31567.0
2022-04-19 11:45:00,608.57,609.53,608.56,609.06,3100.0,584.6964,585.6188,584.6868,585.1672,3100.0
2022-04-19 11:50:00,609.59,609.98,609.22,609.71,1500.0,585.6764,586.0511,585.3209,585.7917,1500.0
2022-04-19 11:55:00,609.41,609.87,607.43,607.44,2470.0,585.5035,585.9454,583.6012,583.6108,2470.0
2022-04-19 12:00:00,607.6,607.6,606.59,606.6,1311.0,583.7645,583.7645,582.7941,582.8037,1311.0
2022-04-19 12:05:00,606.6,609.21,606.6,609.13,8605.0,582.8037,585.3113,582.8037,585.2345,8605.0
2022-04-19 12:10:00,609.7,609.7,608.49,608.52,3199.0,585.7821,585.7821,584.6196,584.6484,3199.0
2022-04-19 12:15:00,608.27,608.83,607.74,608.56,3041.0,584.4082,584.9462,583.899,584.6868,3041.0
2022-04-19 12:20:00,608.76,609.37,608.39,608.7,1613.0,584.879,585.4651,584.5235,584.8213,1613.0
2022-04-19 12:25:00,608.02,608.37,607.22,607.22,1356.0,584.168,584.5043,583.3994,583.3994,1356.0
2022-04-19 12:30:00,607.36,607.64,606.73,607.63,1089.0,583.5339,583.8029,582.9286,583.7933,1089.0
2022-04-19 12:35:00,608.06,608.06,606.95,606.96,1200.0,584.2065,584.2065,583.14,583.1496,1200.0
2022-04-19 12:40:00,606.66,607.07,606.28,606.49,1315.0,582.8614,583.2553,582.4963,582.698,1315.0
2022-04-19 12:45:00,606.64,607.99,606.64,607.81,10213.0,582.8422,584.1392,582.8422,583.9663,10213.0
2022-04-19 12:50:00,607.99,608.96,607.59,608.56,2788.0,584.1392,585.0711,583.7549,584.6868,2788.0
2022-04-19 12:55:00,608.22,608.59,608.19,608.2,800.0,584.3602,584.7157,584.3314,584.341,800.0
2022-04-19 13:00:00,608.07,609.46,607.7,608.9,3020.0,584.2161,585.5515,583.8606,585.0135,3020.0
2022-04-19 13:05:00,608.82,609.17,608.63,608.84,1958.0,584.9366,585.2729,584.7541,584.9559,1958.0
2022-04-19 13:10:00,608.52,608.99,608.36,608.64,2338.0,584.6484,585.1,584.4947,584.7637,2338.0
2022-04-19 13:15:00,608.72,608.94,608.58,608.78,1300.0,584.8406,585.0519,584.7061,584.8982,1300.0
2022-04-19 13:20:00,608.52,608.9,608.37,608.37,2032.0,584.6484,585.0135,584.5043,584.5043,2032.0
2022-04-19 13:25:00,608.36,608.36,606.71,607.57,2933.0,584.4947,584.4947,582.9094,583.7357,2933.0
2022-04-19 13:30:00,607.57,607.57,607.04,607.12,1372.0,583.7357,583.7357,583.2265,583.3033,1372.0
2022-04-19 13:35:00,607.63,607.63,607.18,607.48,930.0,583.7933,583.7933,583.361,583.6492,930.0
2022-04-19 13:40:00,607.3,607.31,606.42,606.43,1635.0,583.4763,583.4859,582.6308,582.6404,1635.0
2022-04-19 13:45:00,606.44,606.57,605.85,606.57,3891.0,582.65,582.7749,582.0831,582.7749,3891.0
2022-04-19 13:50:00,606.82,608.05,606.81,608.02,3128.0,583.0151,584.1968,583.0055,584.168,3128.0
2022-04-19 13:55:00,608.04,608.69,607.71,608.25,4914.0,584.1872,584.8117,583.8702,584.389,4914.0
2022-04-19 14:00:00,607.82,608.18,607.82,608.18,500.0,583.9759,584.3217,583.9759,584.3217,500.0
2022-04-19 14:05:00,608.27,609.76,608.08,609.26,5112.0,584.4082,585.8398,584.2257,585.3594,5112.0
2022-04-19 14:10:00,609.38,609.41,607.3,608.25,2520.0,585.4747,585.5035,583.4763,584.389,2520.0
2022-04-19 14:15:00,607.1,607.1,606.91,606.93,700.0,583.2841,583.2841,583.1016,583.1208,700.0
2022-04-19 14:20:00,606.34,607.17,605.95,607.17,1395.0,582.5539,583.3514,582.1792,583.3514,1395.0
2022-04-19 14:25:00,606.59,607.72,606.11,607.71,2876.0,582.7941,583.8798,582.3329,583.8702,2876.0
2022-04-19 14:30:00,607.71,608.13,606.99,607.48,2203.0,583.8702,584.2737,583.1784,583.6492,2203.0
2022-04-19 14:35:00,607.55,608.96,607.22,608.96,3800.0,583.7165,585.0711,583.3994,585.0711,3800.0
2022-04-19 14:40:00,608.96,609.71,608.55,609.55,2280.0,585.0711,585.7917,584.6772,585.638,2280.0
2022-04-19 14:45:00,609.26,609.55,608.88,609.33,3738.0,585.3594,585.638,584.9943,585.4266,3738.0
2022-04-19 14:50:00,609.38,611.37,609.38,610.19,9073.0,585.4747,587.3866,585.4747,586.2529,9073.0
2022-04-19 14:55:00,610.17,610.5,609.9,610.13,1645.0,586.2337,586.5507,585.9743,586.1952,1645.0
2022-04-19 15:00:00,610.14,610.76,609.7,609.89,2761.0,586.2049,586.8005,585.7821,585.9647,2761.0
2022-04-19 15:05:00,609.99,610.52,609.25,610.52,6972.0,586.0607,586.5699,585.3498,586.5699,6972.0
2022-04-19 15:10:00,610.24,612.4,610.24,612.15,4940.0,586.3009,588.3762,586.3009,588.136,4940.0
2022-04-19 15:15:00,612.07,612.69,611.87,612.55,3179.0,588.0591,588.6548,587.867,588.5203,3179.0
2022-04-19 15:20:00,612.37,613.91,612.19,613.75,10410.0,588.3474,589.827,588.1744,589.6732,10410.0
2022-04-19 15:25:00,613.76,614.16,613.29,613.51,6344.0,589.6828,590.0672,589.2313,589.4427,6344.0
2022-04-19 15:30:00,613.93,614.98,613.82,614.57,10254.0,589.8462,590.855,589.7405,590.4611,10254.0
2022-04-19 15:35:00,614.16,616.0,614.05,614.42,16221.0,590.0672,591.835,589.9615,590.317,16221.0
2022-04-19 15:40:00,614.43,616.25,614.1,615.81,23325.0,590.3266,592.0752,590.0095,591.6524,23325.0
2022-04-19 15:45:00,615.81,615.98,613.86,614.92,19352.0,591.6524,591.8158,589.7789,590.7973,19352.0
2022-04-19 15:50:00,615.83,619.12,615.6,618.43,40448.0,591.6716,594.8326,591.4507,594.1696,40448.0
2022-04-19 15:55:00,618.25,618.37,615.95,617.17,59348.0,593.9967,594.112,591.7869,592.9591,59348.0
2022-04-20 09:30:00,650.59,652.55,641.27,643.0,87417.0,625.068,626.9512,616.1137,617.7758,87417.0
2022-04-20 09:35:00,643.06,644.52,641.5,644.34,26932.0,617.8334,619.2362,616.3346,619.0632,26932.0
2022-04-20 09:40:00,642.15,642.15,638.53,640.05,14486.0,616.9591,616.9591,613.4811,614.9415,14486.0
2022-04-20 09:45:00,640.05,645.0,639.02,643.91,82126.0,614.9415,619.6973,613.9519,618.6501,82126.0
2022-04-20 09:50:00,643.5,645.0,640.71,641.12,13753.0,618.2562,619.6973,615.5756,615.9695,13753.0
2022-04-20 09:55:00,640.93,642.0,640.2,641.66,16796.0,615.787,616.815,615.0856,616.4884,16796.0
2022-04-20 10:00:00,641.11,642.94,640.4,641.4,5808.0,615.9599,617.7181,615.2778,616.2386,5808.0
2022-04-20 10:05:00,642.19,644.0,640.37,643.35,24994.0,616.9976,618.7366,615.249,618.1121,24994.0
2022-04-20 10:10:00,643.61,648.44,643.45,648.03,30031.0,618.3619,623.0024,618.2081,622.6085,30031.0
2022-04-20 10:15:00,648.23,648.29,644.09,644.57,27377.0,622.8006,622.8583,618.823,619.2842,27377.0
2022-04-20 10:20:00,644.45,644.45,640.85,640.96,6647.0,619.1689,619.1689,615.7101,615.8158,6647.0
2022-04-20 10:25:00,641.1,645.64,640.92,645.3,7367.0,615.9503,620.3122,615.7774,619.9856,7367.0
2022-04-20 10:30:00,645.21,646.0,642.67,645.1,6844.0,619.8991,620.6581,617.4587,619.7934,6844.0
2022-04-20 10:35:00,645.34,646.21,644.7,644.74,9210.0,620.024,620.8599,619.4091,619.4475,9210.0
2022-04-20 10:40:00,645.28,646.17,645.11,645.3,6016.0,619.9663,620.8214,619.803,619.9856,6016.0
2022-04-20 10:45:00,644.9,645.59,642.01,642.41,9644.0,619.6013,620.2642,616.8246,617.2089,9644.0
2022-04-20 10:50:00,642.33,644.13,642.11,643.45,10649.0,617.1321,618.8615,616.9207,618.2081,10649.0
2022-04-20 10:55:00,644.21,645.45,644.1,645.31,1996.0,618.9383,620.1297,618.8326,619.9952,1996.0
2022-04-20 11:00:00,645.15,645.15,643.8,643.9,3961.0,619.8414,619.8414,618.5444,618.6405,3961.0
2022-04-20 11:05:00,644.05,645.09,642.97,643.53,4148.0,618.7846,619.7838,617.747,618.285,4148.0
2022-04-20 11:10:00,643.25,643.35,641.71,643.35,6703.0,618.016,618.1121,616.5364,618.1121,6703.0
2022-04-20 11:15:00,642.92,643.0,641.86,642.71,7446.0,617.6989,617.7758,616.6805,617.4972,7446.0
2022-04-20 11:20:00,642.94,644.22,642.78,642.78,5599.0,617.7181,618.9479,617.5644,617.5644,5599.0
2022-04-20 11:25:00,642.16,643.37,641.9,642.69,4568.0,616.9687,618.1313,616.7189,617.478,4568.0
2022-04-20 11:30:00,642.88,644.4,642.1,642.1,24998.0,617.6605,619.1209,616.9111,616.9111,24998.0
2022-04-20 11:35:00,642.06,642.38,641.28,641.33,7248.0,616.8727,617.1801,616.1233,616.1713,7248.0
2022-04-20 11:40:00,640.73,642.0,640.63,641.4,660.0,615.5948,616.815,615.4988,616.2386,660.0
2022-04-20 11:45:00,641.96,641.96,635.09,635.71,37320.0,616.7766,616.7766,610.1761,610.7718,37320.0
2022-04-20 11:50:00,635.47,637.02,633.35,635.09,7009.0,610.5412,612.0304,608.5044,610.1761,7009.0
2022-04-20 11:55:00,634.96,635.36,634.45,635.29,2100.0,610.0512,610.4355,609.5612,610.3682,2100.0
2022-04-20 12:00:00,635.33,636.99,634.46,636.15,5183.0,610.4067,612.0016,609.5708,611.1945,5183.0
2022-04-20 12:05:00,636.48,637.02,634.26,634.5,3915.0,611.5116,612.0304,609.3787,609.6092,3915.0
2022-04-20 12:10:00,634.95,634.97,633.21,633.5,8364.0,610.0416,610.0608,608.3698,608.6485,8364.0
2022-04-20 12:15:00,633.49,635.0,632.36,634.14,4786.0,608.6389,610.0896,607.5532,609.2634,4786.0
2022-04-20 12:20:00,634.28,634.91,633.74,633.74,2995.0,609.3979,610.0032,608.8791,608.8791,2995.0
2022-04-20 12:25:00,633.25,634.96,632.76,634.91,5018.0,608.4083,610.0512,607.9375,610.0032,5018.0
2022-04-20 12:30:00,635.0,635.21,634.2,634.53,6233.0,610.0896,610.2914,609.321,609.6381,6233.0
2022-04-20 12:35:00,634.54,635.81,633.47,633.58,8104.0,609.6477,610.8678,608.6196,608.7253,8104.0
2022-04-20 12:40:00,633.67,633.69,632.56,632.86,4636.0,608.8118,608.831,607.7453,608.0336,4636.0
2022-04-20 12:45:00,633.0,634.46,632.99,633.51,4268.0,608.1681,609.5708,608.1585,608.6581,4268.0
2022-04-20 12:50:00,633.97,635.29,633.97,635.11,19507.0,609.1,610.3682,609.1,610.1953,19507.0
2022-04-20 12:55:00,635.09,635.25,633.28,633.28,7128.0,610.1761,610.3298,608.4371,608.4371,7128.0
2022-04-20 13:00:00,633.12,634.32,633.11,634.32,4760.0,608.2834,609.4363,608.2738,609.4363,4760.0
2022-04-20 13:05:00,634.85,634.86,631.61,633.23,21913.0,609.9455,609.9551,606.8326,608.3891,21913.0
2022-04-20 13:10:00,634.2,634.82,633.37,634.74,3472.0,609.321,609.9167,608.5236,609.8398,3472.0
2022-04-20 13:15:00,634.98,636.37,633.98,634.1,4299.0,610.0704,611.4059,609.1096,609.2249,4299.0
2022-04-20 13:20:00,634.48,635.33,634.48,635.07,3589.0,609.59,610.4067,609.59,610.1569,3589.0
2022-04-20 13:25:00,633.87,635.05,633.86,635.05,953.0,609.004,610.1377,608.9943,610.1377,953.0
2022-04-20 13:30:00,634.83,634.83,633.42,633.42,1370.0,609.9263,609.9263,608.5716,608.5716,1370.0
2022-04-20 13:35:00,634.37,634.71,633.73,633.99,4385.0,609.4843,609.811,608.8694,609.1192,4385.0
2022-04-20 13:40:00,634.48,635.69,634.48,635.69,4881.0,609.59,610.7526,609.59,610.7526,4881.0
2022-04-20 13:45:00,636.0,636.18,635.36,635.62,9398.0,611.0504,611.2233,610.4355,610.6853,9398.0
2022-04-20 13:50:00,635.37,635.7,635.15,635.7,2000.0,610.4451,610.7622,610.2337,610.7622,2000.0
2022-04-20 13:55:00,635.36,636.13,635.36,636.0,2939.0,610.4355,611.1753,610.4355,611.0504,2939.0
2022-04-20 14:00:00,635.92,636.1,634.41,634.89,4320.0,610.9735,611.1465,609.5228,609.9839,4320.0
2022-04-20 14:05:00,635.15,635.39,634.84,635.18,3239.0,610.2337,610.4643,609.9359,610.2626,3239.0
2022-04-20 14:10:00,634.64,634.75,633.35,633.61,2849.0,609.7437,609.8494,608.5044,608.7542,2849.0
2022-04-20 14:15:00,633.55,633.55,632.67,632.79,1963.0,608.6965,608.6965,607.851,607.9663,1963.0
2022-04-20 14:20:00,632.7,632.95,632.53,632.75,2242.0,607.8799,608.12,607.7165,607.9279,2242.0
2022-04-20 14:25:00,632.8,632.8,631.33,631.36,8783.0,607.9759,607.9759,606.5636,606.5924,8783.0
2022-04-20 14:30:00,631.4,632.32,631.26,632.01,3990.0,606.6308,607.5148,606.4963,607.2169,3990.0
2022-04-20 14:35:00,631.94,632.11,630.82,631.07,5399.0,607.1497,607.313,606.0736,606.3138,5399.0
2022-04-20 14:40:00,630.89,631.58,630.23,630.81,5507.0,606.1409,606.8038,605.5067,606.064,5507.0
2022-04-20 14:45:00,631.01,632.51,630.62,632.28,6062.0,606.2561,607.6973,605.8814,607.4763,6062.0
2022-04-20 14:50:00,632.3,632.42,628.99,628.99,4678.0,607.4955,607.6108,604.3154,604.3154,4678.0
2022-04-20 14:55:00,629.36,631.12,629.0,631.12,5683.0,604.6709,606.3618,604.325,606.3618,5683.0
2022-04-20 15:00:00,631.27,633.35,631.23,632.12,6245.0,606.5059,608.5044,606.4675,607.3226,6245.0
2022-04-20 15:05:00,632.1,633.06,631.86,633.0,5088.0,607.3034,608.2257,607.0728,608.1681,5088.0
2022-04-20 15:10:00,633.09,634.6,632.09,633.92,6104.0,608.2546,609.7053,607.2938,609.052,6104.0
2022-04-20 15:15:00,633.58,635.16,633.4,634.3,9840.0,608.7253,610.2433,608.5524,609.4171,9840.0
2022-04-20 15:20:00,634.0,634.38,633.45,633.63,8038.0,609.1289,609.4939,608.6004,608.7734,8038.0
2022-04-20 15:25:00,633.59,634.99,633.59,634.4,7254.0,608.7349,610.08,608.7349,609.5132,7254.0
2022-04-20 15:30:00,634.48,635.26,633.26,633.27,5912.0,609.59,610.3394,608.4179,608.4275,5912.0
2022-04-20 15:35:00,633.38,634.95,633.11,634.79,10791.0,608.5332,610.0416,608.2738,609.8879,10791.0
2022-04-20 15:40:00,634.88,635.37,634.75,634.96,8557.0,609.9743,610.4451,609.8494,610.0512,8557.0
2022-04-20 15:45:00,634.99,638.35,634.98,636.98,20837.0,610.08,613.3082,610.0704,611.992,20837.0
2022-04-20 15:50:00,637.24,637.39,633.33,633.79,17915.0,612.2418,612.3859,608.4851,608.9271,17915.0
2022-04-20 15:55:00,634.05,634.62,632.82,633.78,37856.0,609.1769,609.7245,607.9951,608.9175,37856.0
2022-04-21 09:30:00,645.06,648.2,643.22,646.3,41719.0,619.755,622.7718,617.9872,620.9463,41719.0
2022-04-21 09:35:00,646.8,648.0,645.63,645.99,21329.0,621.4267,622.5796,620.3026,620.6485,21329.0
2022-04-21 09:40:00,646.48,648.81,644.9,647.7,14394.0,621.1193,623.3579,619.6013,622.2914,14394.0
2022-04-21 09:45:00,647.42,647.65,645.25,646.2,34208.0,622.0224,622.2434,619.9375,620.8503,34208.0
2022-04-21 09:50:00,646.88,647.26,643.13,643.47,6049.0,621.5036,621.8687,617.9007,618.2274,6049.0
2022-04-21 09:55:00,643.5,643.8,641.2,642.45,10759.0,618.2562,618.5444,616.0464,617.2474,10759.0
2022-04-21 10:00:00,642.65,644.14,642.64,643.71,3723.0,617.4395,618.8711,617.4299,618.4579,3723.0
2022-04-21 10:05:00,642.28,642.28,639.14,640.5,4587.0,617.084,617.084,614.0672,615.3739,4587.0
2022-04-21 10:10:00,639.98,642.41,639.76,640.65,5430.0,614.8743,617.2089,614.6629,615.518,5430.0
2022-04-21 10:15:00,640.65,642.3,640.37,640.88,2704.0,615.518,617.1033,615.249,615.739,2704.0
2022-04-21 10:20:00,640.63,640.67,639.01,640.21,7609.0,615.4988,615.5372,613.9423,615.0952,7609.0
2022-04-21 10:25:00,640.26,642.15,639.89,642.02,2787.0,615.1433,616.9591,614.7878,616.8342,2787.0
2022-04-21 10:30:00,642.45,643.13,641.75,642.83,5675.0,617.2474,617.9007,616.5748,617.6125,5675.0
2022-04-21 10:35:00,643.34,643.49,640.5,641.16,3913.0,618.1025,618.2466,615.3739,616.008,3913.0
2022-04-21 10:40:00,640.92,641.07,638.95,639.65,3463.0,615.7774,615.9215,613.8847,614.5572,3463.0
2022-04-21 10:45:00,639.49,639.75,636.9,637.23,3458.0,614.4035,614.6533,611.9151,612.2321,3458.0
2022-04-21 10:50:00,637.21,637.92,636.59,636.59,4070.0,612.2129,612.8951,611.6172,611.6172,4070.0
2022-04-21 10:55:00,636.51,637.92,636.39,637.0,3116.0,611.5404,612.8951,611.4251,612.0112,3116.0
2022-04-21 11:00:00,636.92,638.87,636.18,638.87,2916.0,611.9343,613.8078,611.2233,613.8078,2916.0
2022-04-21 11:05:00,638.82,638.82,636.7,637.59,3725.0,613.7598,613.7598,611.7229,612.578,3725.0
2022-04-21 11:10:00,638.05,638.49,637.54,637.54,1086.0,613.02,613.4427,612.53,612.53,1086.0
2022-04-21 11:15:00,637.61,638.11,637.01,638.09,4153.0,612.5972,613.0776,612.0208,613.0584,4153.0
2022-04-21 11:20:00,637.47,637.47,636.17,636.55,2389.0,612.4627,612.4627,611.2137,611.5788,2389.0
2022-04-21 11:25:00,637.22,637.84,636.75,637.36,5000.0,612.2225,612.8182,611.771,612.357,5000.0
2022-04-21 11:30:00,637.01,637.01,633.41,633.93,17482.0,612.0208,612.0208,608.562,609.0616,17482.0
2022-04-21 11:35:00,633.93,634.23,633.33,633.33,2835.0,609.0616,609.3498,608.4851,608.4851,2835.0
2022-04-21 11:40:00,632.55,633.02,632.06,632.06,758.0,607.7357,608.1873,607.265,607.265,758.0
2022-04-21 11:45:00,632.69,632.69,631.5,631.5,800.0,607.8702,607.8702,606.7269,606.7269,800.0
2022-04-21 11:50:00,630.12,631.0,630.0,630.56,1855.0,605.4011,606.2465,605.2858,605.8238,1855.0
2022-04-21 11:55:00,629.26,629.26,627.79,627.79,400.0,604.5748,604.5748,603.1625,603.1625,400.0
2022-04-21 12:00:00,627.5,628.41,626.58,626.58,1355.0,602.8838,603.7581,601.9999,601.9999,1355.0
2022-04-21 12:05:00,627.72,628.0,626.3,626.3,2777.0,603.0952,603.3642,601.7309,601.7309,2777.0
2022-04-21 12:10:00,626.66,626.66,626.0,626.56,2852.0,602.0768,602.0768,601.4427,601.9807,2852.0
2022-04-21 12:15:00,626.25,626.33,625.77,626.33,3283.0,601.6829,601.7597,601.2217,601.7597,3283.0
2022-04-21 12:20:00,626.48,626.48,625.0,625.0,400.0,601.9039,601.9039,600.4819,600.4819,400.0
2022-04-21 12:25:00,624.87,625.83,624.87,625.83,700.0,600.357,601.2794,600.357,601.2794,700.0
2022-04-21 12:30:00,624.9,625.06,623.37,625.0,3500.0,600.3858,600.5396,598.9159,600.4819,3500.0
2022-04-21 12:35:00,624.93,625.5,624.93,625.48,2100.0,600.4147,600.9623,600.4147,600.9431,2100.0
2022-04-21 12:40:00,624.79,625.72,624.76,625.46,1100.0,600.2802,601.1737,600.2513,600.9239,1100.0
2022-04-21 12:45:00,626.09,626.12,625.5,626.11,1844.0,601.5292,601.558,600.9623,601.5484,1844.0
2022-04-21 12:50:00,623.72,624.24,623.72,623.96,1760.0,599.2521,599.7517,599.2521,599.4827,1760.0
2022-04-21 12:55:00,624.57,624.83,624.57,624.83,800.0,600.0688,600.3186,600.0688,600.3186,800.0
2022-04-21 13:00:00,624.31,624.32,622.94,622.94,751.0,599.819,599.8286,598.5027,598.5027,751.0
2022-04-21 13:05:00,623.03,623.87,622.67,622.84,2043.0,598.5892,599.3962,598.2433,598.4066,2043.0
2022-04-21 13:10:00,622.99,624.29,622.77,624.29,1624.0,598.5508,599.7998,598.3394,599.7998,1624.0
2022-04-21 13:15:00,623.89,623.89,622.0,622.79,1547.0,599.4155,599.4155,597.5996,598.3586,1547.0
2022-04-21 13:20:00,623.0,626.45,623.0,626.01,2144.0,598.5604,601.875,598.5604,601.4523,2144.0
2022-04-21 13:25:00,624.15,625.3,623.72,625.3,4000.0,599.6653,600.7701,599.2521,600.7701,4000.0
2022-04-21 13:30:00,626.02,626.61,626.0,626.16,1300.0,601.4619,602.0288,601.4427,601.5964,1300.0
2022-04-21 13:35:00,623.45,623.73,622.63,623.58,2076.0,598.9927,599.2617,598.2049,599.1176,2076.0
2022-04-21 13:40:00,624.67,624.72,623.8,623.8,490.0,600.1649,600.2129,599.329,599.329,490.0
2022-04-21 13:45:00,624.2,626.08,623.81,625.5,3403.0,599.7133,601.5195,599.3386,600.9623,3403.0
2022-04-21 13:50:00,624.63,625.18,624.63,625.18,200.0,600.1264,600.6549,600.1264,600.6549,200.0
2022-04-21 13:55:00,623.39,623.4,622.75,623.14,843.0,598.9351,598.9447,598.3202,598.6949,843.0
2022-04-21 14:00:00,623.23,623.23,620.01,620.01,1623.0,598.7813,598.7813,595.6877,595.6877,1623.0
2022-04-21 14:05:00,620.0,620.31,619.23,620.0,1700.0,595.6781,595.9759,594.9383,595.6781,1700.0
2022-04-21 14:10:00,620.02,620.47,618.47,618.79,1771.0,595.6973,596.1296,594.2081,594.5155,1771.0
2022-04-21 14:15:00,618.89,620.73,618.61,619.41,1696.0,594.6116,596.3794,594.3426,595.1112,1696.0
2022-04-21 14:20:00,619.73,621.5,619.73,620.18,1888.0,595.4186,597.1192,595.4186,595.851,1888.0
2022-04-21 14:25:00,619.97,622.02,619.97,621.29,2996.0,595.6492,597.6188,595.6492,596.9175,2996.0
2022-04-21 14:30:00,621.29,623.65,620.99,623.4,2315.0,596.9175,599.1849,596.6292,598.9447,2315.0
2022-04-21 14:35:00,622.81,624.39,621.84,622.01,1890.0,598.3778,599.8958,597.4459,597.6092,1890.0
2022-04-21 14:40:00,622.52,622.52,620.77,620.77,2617.0,598.0992,598.0992,596.4179,596.4179,2617.0
2022-04-21 14:45:00,620.28,621.64,619.4,619.4,1616.0,595.9471,597.2537,595.1016,595.1016,1616.0
2022-04-21 14:50:00,619.49,621.4,619.49,621.1,2500.0,595.1881,597.0231,595.1881,596.7349,2500.0
2022-04-21 14:55:00,620.85,621.04,620.19,620.79,2300.0,596.4947,596.6773,595.8606,596.4371,2300.0
2022-04-21 15:00:00,620.57,620.57,619.01,619.73,3643.0,596.2257,596.2257,594.7269,595.4186,3643.0
2022-04-21 15:05:00,619.38,620.59,619.38,619.69,6802.0,595.0824,596.2449,595.0824,595.3802,6802.0
2022-04-21 15:10:00,619.23,619.99,619.13,619.38,3300.0,594.9383,595.6684,594.8422,595.0824,3300.0
2022-04-21 15:15:00,620.0,620.61,618.97,619.3,3926.0,595.6781,596.2641,594.6885,595.0055,3926.0
2022-04-21 15:20:00,619.46,620.79,618.81,620.77,3759.0,595.1592,596.4371,594.5347,596.4179,3759.0
2022-04-21 15:25:00,620.63,622.33,619.71,622.33,3871.0,596.2833,597.9167,595.3994,597.9167,3871.0
2022-04-21 15:30:00,622.05,622.51,620.05,620.05,3460.0,597.6476,598.0896,595.7261,595.7261,3460.0
2022-04-21 15:35:00,619.8,620.11,618.83,619.69,6382.0,595.4859,595.7837,594.554,595.3802,6382.0
2022-04-21 15:40:00,619.73,620.97,619.35,620.78,10788.0,595.4186,596.61,595.0536,596.4275,10788.0
2022-04-21 15:45:00,620.61,620.84,618.0,618.2,16429.0,596.2641,596.4851,593.7565,593.9487,16429.0
2022-04-21 15:50:00,617.88,622.31,617.74,620.79,17931.0,593.6412,597.8974,593.5067,596.4371,17931.0
2022-04-21 15:55:00,620.32,621.18,619.14,619.14,30945.0,595.9855,596.8118,594.8518,594.8518,30945.0
2022-04-22 09:30:00,615.08,618.33,615.01,618.04,20181.0,590.9511,594.0736,590.8838,593.7949,20181.0
2022-04-22 09:35:00,617.64,618.0,613.01,613.01,7477.0,593.4106,593.7565,588.9623,588.9623,7477.0
2022-04-22 09:40:00,612.9,614.86,612.6,613.66,5067.0,588.8566,590.7397,588.5684,589.5868,5067.0
2022-04-22 09:45:00,614.26,616.32,613.65,616.32,8818.0,590.1632,592.1424,589.5772,592.1424,8818.0
2022-04-22 09:50:00,616.32,618.45,615.3,617.91,5387.0,592.1424,594.1889,591.1624,593.67,5387.0
2022-04-22 09:55:00,617.79,618.1,614.33,614.41,4370.0,593.5548,593.8526,590.2305,590.3073,4370.0
2022-04-22 10:00:00,614.7,619.65,614.7,616.06,17067.0,590.586,595.3418,590.586,591.8926,17067.0
2022-04-22 10:05:00,616.43,619.05,616.43,617.7,10554.0,592.2481,594.7653,592.2481,593.4683,10554.0
2022-04-22 10:10:00,617.22,617.22,612.3,613.57,4677.0,593.0071,593.0071,588.2801,589.5003,4677.0
2022-04-22 10:15:00,613.2,613.2,611.46,612.01,4555.0,589.1448,589.1448,587.4731,588.0015,4555.0
2022-04-22 10:20:00,611.97,611.99,610.2,611.99,7038.0,587.9631,587.9823,586.2625,587.9823,7038.0
2022-04-22 10:25:00,611.46,613.0,610.81,611.11,7704.0,587.4731,588.9527,586.8486,587.1368,7704.0
2022-04-22 10:30:00,611.37,612.46,610.21,611.62,4894.0,587.3866,588.4338,586.2721,587.6268,4894.0
2022-04-22 10:35:00,611.48,614.25,611.38,612.15,4431.0,587.4923,590.1536,587.3962,588.136,4431.0
2022-04-22 10:40:00,611.7,613.49,610.93,613.4,5284.0,587.7037,589.4234,586.9639,589.337,5284.0
2022-04-22 10:45:00,613.4,614.47,612.66,613.78,34234.0,589.337,590.365,588.626,589.7021,34234.0
2022-04-22 10:50:00,614.33,614.96,613.95,614.85,2701.0,590.2305,590.8358,589.8654,590.7301,2701.0
2022-04-22 10:55:00,613.87,615.75,613.64,614.94,4071.0,589.7885,591.5948,589.5676,590.8166,4071.0
2022-04-22 11:00:00,614.8,615.0,614.05,614.46,8225.0,590.682,590.8742,589.9615,590.3554,8225.0
2022-04-22 11:05:00,614.39,620.87,614.23,620.66,15272.0,590.2881,596.5139,590.1344,596.3122,15272.0
2022-04-22 11:10:00,619.05,619.53,617.94,619.52,8815.0,594.7653,595.2265,593.6989,595.2169,8815.0
2022-04-22 11:15:00,619.5,620.34,618.87,619.45,4290.0,595.1977,596.0047,594.5924,595.1496,4290.0
2022-04-22 11:20:00,619.28,620.43,618.28,618.66,4506.0,594.9863,596.0912,594.0255,594.3906,4506.0
2022-04-22 11:25:00,618.35,618.38,617.59,618.02,3475.0,594.0928,594.1216,593.3626,593.7757,3475.0
2022-04-22 11:30:00,617.75,617.81,615.8,616.24,43172.0,593.5163,593.574,591.6428,592.0656,43172.0
2022-04-22 11:35:00,616.13,617.07,615.85,616.32,12156.0,591.9599,592.863,591.6909,592.1424,12156.0
2022-04-22 11:40:00,615.9,615.92,613.46,613.47,1509.0,591.7389,591.7581,589.3946,589.4042,1509.0
2022-04-22 11:45:00,613.23,614.81,613.23,614.38,2225.0,589.1736,590.6917,589.1736,590.2785,2225.0
2022-04-22 11:50:00,614.14,615.68,614.0,615.58,3400.0,590.0479,591.5275,589.9134,591.4314,3400.0
2022-04-22 11:55:00,614.89,615.6,614.81,614.81,4047.0,590.7685,591.4507,590.6917,590.6917,4047.0
2022-04-22 12:00:00,614.52,614.56,613.53,613.53,2909.0,590.413,590.4515,589.4619,589.4619,2909.0
2022-04-22 12:05:00,614.0,614.62,612.83,612.98,2669.0,589.9134,590.5091,588.7893,588.9334,2669.0
2022-04-22 12:10:00,613.0,614.62,612.63,614.35,3146.0,588.9527,590.5091,588.5972,590.2497,3146.0
2022-04-22 12:15:00,614.16,615.0,613.4,613.88,4043.0,590.0672,590.8742,589.337,589.7981,4043.0
2022-04-22 12:20:00,613.07,614.36,613.07,613.89,890.0,589.0199,590.2593,589.0199,589.8077,890.0
2022-04-22 12:25:00,613.83,615.25,613.63,613.63,1566.0,589.7501,591.1144,589.5579,589.5579,1566.0
2022-04-22 12:30:00,614.26,614.76,614.18,614.65,1400.0,590.1632,590.6436,590.0864,590.5379,1400.0
2022-04-22 12:35:00,615.07,615.07,614.02,614.79,1200.0,590.9415,590.9415,589.9326,590.6724,1200.0
2022-04-22 12:40:00,614.83,614.83,613.76,614.09,600.0,590.7109,590.7109,589.6828,589.9999,600.0
2022-04-22 12:45:00,614.0,615.03,613.98,613.99,1433.0,589.9134,590.903,589.8942,589.9038,1433.0
2022-04-22 12:50:00,613.57,613.57,612.0,612.0,900.0,589.5003,589.5003,587.9919,587.9919,900.0
2022-04-22 12:55:00,611.6,612.08,611.38,611.38,1125.0,587.6076,588.0688,587.3962,587.3962,1125.0
2022-04-22 13:00:00,611.46,612.55,611.45,612.24,2000.0,587.4731,588.5203,587.4635,588.2225,2000.0
2022-04-22 13:05:00,612.24,612.8,611.93,611.93,3653.0,588.2225,588.7605,587.9246,587.9246,3653.0
2022-04-22 13:10:00,611.94,614.04,611.94,614.04,4175.0,587.9342,589.9519,587.9342,589.9519,4175.0
2022-04-22 13:15:00,613.22,613.98,613.06,613.98,701.0,589.164,589.8942,589.0103,589.8942,701.0
2022-04-22 13:20:00,613.84,613.89,612.0,612.34,4285.0,589.7597,589.8077,587.9919,588.3186,4285.0
2022-04-22 13:25:00,612.31,613.51,612.01,613.06,6078.0,588.2897,589.4427,588.0015,589.0103,6078.0
2022-04-22 13:30:00,612.66,613.09,612.49,612.64,1162.0,588.626,589.0391,588.4627,588.6068,1162.0
2022-04-22 13:35:00,612.43,612.5,612.01,612.29,2395.0,588.405,588.4723,588.0015,588.2705,2395.0
2022-04-22 13:40:00,612.26,613.03,611.97,612.44,6203.0,588.2417,588.9815,587.9631,588.4146,6203.0
2022-04-22 13:45:00,613.25,613.26,612.25,612.29,452.0,589.1929,589.2025,588.2321,588.2705,452.0
2022-04-22 13:50:00,612.3,612.55,611.95,612.04,1614.0,588.2801,588.5203,587.9439,588.0303,1614.0
2022-04-22 13:55:00,611.88,611.89,611.02,611.02,1707.0,587.8766,587.8862,587.0503,587.0503,1707.0
2022-04-22 14:00:00,610.54,611.0,610.54,610.79,3020.0,586.5892,587.0311,586.5892,586.8294,3020.0
2022-04-22 14:05:00,611.4,611.85,610.73,610.74,4060.0,587.4154,587.8478,586.7717,586.7813,4060.0
2022-04-22 14:10:00,610.71,611.15,610.7,610.75,1100.0,586.7525,587.1752,586.7429,586.7909,1100.0
2022-04-22 14:15:00,610.97,612.46,610.71,612.46,1048.0,587.0023,588.4338,586.7525,588.4338,1048.0
2022-04-22 14:20:00,612.52,613.0,612.05,612.51,500.0,588.4915,588.9527,588.0399,588.4819,500.0
2022-04-22 14:25:00,612.03,612.03,610.51,611.06,1489.0,588.0207,588.0207,586.5603,587.0888,1489.0
2022-04-22 14:30:00,610.45,611.78,609.98,610.05,2925.0,586.5027,587.7805,586.0511,586.1184,2925.0
2022-04-22 14:35:00,610.16,610.16,609.28,609.67,1758.0,586.2241,586.2241,585.3786,585.7533,1758.0
2022-04-22 14:40:00,609.79,610.49,609.0,609.77,3018.0,585.8686,586.5411,585.1096,585.8494,3018.0
2022-04-22 14:45:00,610.31,610.39,610.08,610.39,762.0,586.3682,586.445,586.1472,586.445,762.0
2022-04-22 14:50:00,609.43,609.49,608.26,608.77,2673.0,585.5227,585.5804,584.3986,584.8886,2673.0
2022-04-22 14:55:00,608.6,609.42,608.43,609.42,3900.0,584.7253,585.5131,584.5619,585.5131,3900.0
2022-04-22 15:00:00,609.81,609.82,608.57,609.25,1921.0,585.8878,585.8974,584.6964,585.3498,1921.0
2022-04-22 15:05:00,609.25,610.18,609.25,609.29,2600.0,585.3498,586.2433,585.3498,585.3882,2600.0
2022-04-22 15:10:00,609.1,612.99,608.94,612.38,5019.0,585.2057,588.9431,585.0519,588.357,5019.0
2022-04-22 15:15:00,612.08,612.92,611.14,611.87,4450.0,588.0688,588.8758,587.1656,587.867,4450.0
2022-04-22 15:20:00,611.58,611.9,609.95,610.11,2466.0,587.5884,587.8958,586.0223,586.176,2466.0
2022-04-22 15:25:00,610.12,611.15,610.11,610.73,5672.0,586.1856,587.1752,586.176,586.7717,5672.0
2022-04-22 15:30:00,610.86,613.31,610.86,613.3,2981.0,586.8966,589.2505,586.8966,589.2409,2981.0
2022-04-22 15:35:00,613.31,613.87,611.75,612.52,7232.0,589.2505,589.7885,587.7517,588.4915,7232.0
2022-04-22 15:40:00,612.24,614.17,610.61,611.8,5892.0,588.2225,590.0768,586.6564,587.7997,5892.0
2022-04-22 15:45:00,611.75,611.75,609.39,610.0,15411.0,587.7517,587.7517,585.4843,586.0703,15411.0
2022-04-22 15:50:00,610.0,611.0,608.0,608.06,23563.0,586.0703,587.0311,584.1488,584.2065,23563.0
2022-04-22 15:55:00,607.93,609.0,607.47,607.61,27099.0,584.0816,585.1096,583.6396,583.7741,27099.0
2022-04-25 09:30:00,592.73,595.8,592.73,594.3,34276.0,569.4778,572.4274,569.4778,570.9862,34276.0
2022-04-25 09:35:00,595.24,599.0,595.24,595.8,12830.0,571.8894,575.5019,571.8894,572.4274,12830.0
2022-04-25 09:40:00,595.75,597.1,593.58,594.15,9628.0,572.3794,573.6764,570.2945,570.8421,9628.0
2022-04-25 09:45:00,593.6,594.56,590.75,594.0,8463.0,570.3137,571.236,567.5755,570.698,8463.0
2022-04-25 09:50:00,593.44,596.39,592.95,592.96,8812.0,570.16,572.9943,569.6892,569.6988,8812.0
2022-04-25 09:55:00,592.66,594.3,588.76,589.0,11148.0,569.4106,570.9862,565.6636,565.8942,11148.0
2022-04-25 10:00:00,589.21,590.62,588.3,589.82,9673.0,566.0959,567.4506,565.2216,566.682,9673.0
2022-04-25 10:05:00,589.5,591.92,588.3,591.0,8897.0,566.3745,568.6996,565.2216,567.8157,8897.0
2022-04-25 10:10:00,591.25,592.44,589.0,590.25,8321.0,568.0559,569.1992,565.8942,567.0951,8321.0
2022-04-25 10:15:00,590.8,590.8,588.27,590.25,8924.0,567.6235,567.6235,565.1928,567.0951,8924.0
2022-04-25 10:20:00,590.4,593.86,588.78,593.71,5917.0,567.2392,570.5635,565.6828,570.4194,5917.0
2022-04-25 10:25:00,594.45,596.55,594.45,595.49,7660.0,571.1304,573.148,571.1304,572.1296,7660.0
2022-04-25 10:30:00,595.5,598.5,595.5,598.35,11347.0,572.1392,575.0215,572.1392,574.8774,11347.0
2022-04-25 10:35:00,598.31,598.73,596.55,596.79,5068.0,574.8389,575.2425,573.148,573.3786,5068.0
2022-04-25 10:40:00,596.58,597.25,594.75,595.35,5960.0,573.1768,573.8205,571.4186,571.9951,5960.0
2022-04-25 10:45:00,595.94,596.69,595.52,596.37,5602.0,572.5619,573.2825,572.1584,572.975,5602.0
2022-04-25 10:50:00,596.25,596.47,592.1,592.24,7157.0,572.8597,573.0711,568.8725,569.0071,7157.0
2022-04-25 10:55:00,592.44,592.44,588.75,588.75,8561.0,569.1992,569.1992,565.654,565.654,8561.0
2022-04-25 11:00:00,589.18,589.85,588.09,588.51,9878.0,566.0671,566.7108,565.0199,565.4234,9878.0
2022-04-25 11:05:00,587.99,588.9,586.93,586.94,5785.0,564.9238,565.7981,563.9054,563.915,5785.0
2022-04-25 11:10:00,587.24,587.67,585.77,585.93,8515.0,564.2032,564.6163,562.7909,562.9446,8515.0
2022-04-25 11:15:00,585.45,585.75,583.96,585.73,9948.0,562.4834,562.7716,561.0519,562.7524,9948.0
2022-04-25 11:20:00,585.97,588.0,585.97,587.58,4236.0,562.983,564.9334,562.983,564.5299,4236.0
2022-04-25 11:25:00,587.71,588.97,585.68,585.74,6488.0,564.6548,565.8653,562.7044,562.762,6488.0
2022-04-25 11:30:00,586.46,586.96,584.8,585.53,22321.0,563.4538,563.9342,561.8589,562.5603,22321.0
2022-04-25 11:35:00,585.63,588.83,585.63,586.93,13761.0,562.6564,565.7308,562.6564,563.9054,13761.0
2022-04-25 11:40:00,587.84,587.9,585.06,585.06,3276.0,564.7797,564.8373,562.1087,562.1087,3276.0
2022-04-25 11:45:00,585.12,585.14,584.0,584.54,3066.0,562.1664,562.1856,561.0903,561.6091,3066.0
2022-04-25 11:50:00,584.24,585.54,583.67,584.7,7390.0,561.3209,562.5699,560.7732,561.7628,7390.0
2022-04-25 11:55:00,584.32,585.99,584.32,585.99,2500.0,561.3977,563.0022,561.3977,563.0022,2500.0
2022-04-25 12:00:00,585.82,586.27,584.8,584.97,6396.0,562.8389,563.2712,561.8589,562.0222,6396.0
2022-04-25 12:05:00,584.7,586.5,584.68,584.76,22395.0,561.7628,563.4922,561.7436,561.8205,22395.0
2022-04-25 12:10:00,584.5,586.55,584.4,586.26,33273.0,561.5707,563.5403,561.4746,563.2616,33273.0
2022-04-25 12:15:00,586.5,587.9,585.42,586.18,38883.0,563.4922,564.8373,562.4546,563.1848,38883.0
2022-04-25 12:20:00,586.6,587.79,586.09,587.1,6846.0,563.5883,564.7316,563.0983,564.0687,6846.0
2022-04-25 12:25:00,587.06,587.5,586.74,587.1,3149.0,564.0303,564.453,563.7228,564.0687,3149.0
2022-04-25 12:30:00,586.01,587.5,585.63,587.08,2400.0,563.0214,564.453,562.6564,564.0495,2400.0
2022-04-25 12:35:00,587.13,587.75,585.75,586.15,26494.0,564.0975,564.6932,562.7716,563.156,26494.0
2022-04-25 12:40:00,586.06,586.75,585.59,586.64,5202.0,563.0695,563.7324,562.6179,563.6267,5202.0
2022-04-25 12:45:00,586.5,587.75,585.51,587.6,13096.0,563.4922,564.6932,562.5411,564.5491,13096.0
2022-04-25 12:50:00,587.42,587.75,586.0,586.0,4821.0,564.3761,564.6932,563.0118,563.0118,4821.0
2022-04-25 12:55:00,585.91,586.08,584.85,585.61,2415.0,562.9254,563.0887,561.907,562.6371,2415.0
2022-04-25 13:00:00,585.98,585.98,584.35,584.53,2917.0,562.9926,562.9926,561.4266,561.5995,2917.0
2022-04-25 13:05:00,584.29,586.87,583.92,586.87,5542.0,561.3689,563.8477,561.0134,563.8477,5542.0
2022-04-25 13:10:00,586.5,587.75,585.99,587.25,3968.0,563.4922,564.6932,563.0022,564.2128,3968.0
2022-04-25 13:15:00,587.7,588.0,586.52,587.0,11178.0,564.6452,564.9334,563.5114,563.9726,11178.0
2022-04-25 13:20:00,587.0,588.73,586.75,588.73,9371.0,563.9726,565.6347,563.7324,565.6347,9371.0
2022-04-25 13:25:00,589.63,589.63,587.14,588.33,2602.0,566.4994,566.4994,564.1071,565.2504,2602.0
2022-04-25 13:30:00,588.94,590.17,587.27,587.27,2800.0,565.8365,567.0183,564.232,564.232,2800.0
2022-04-25 13:35:00,587.66,588.4,586.66,587.0,3725.0,564.6067,565.3177,563.646,563.9726,3725.0
2022-04-25 13:40:00,587.07,589.07,587.07,588.39,1800.0,564.0399,565.9614,564.0399,565.3081,1800.0
2022-04-25 13:45:00,588.46,589.24,588.46,589.21,2507.0,565.3753,566.1247,565.3753,566.0959,2507.0
2022-04-25 13:50:00,588.91,588.96,587.71,588.93,1419.0,565.8077,565.8557,564.6548,565.8269,1419.0
2022-04-25 13:55:00,589.2,589.2,587.54,588.09,2511.0,566.0863,566.0863,564.4914,565.0199,2511.0
2022-04-25 14:00:00,587.85,587.85,586.65,586.65,1792.0,564.7893,564.7893,563.6363,563.6363,1792.0
2022-04-25 14:05:00,587.0,588.41,586.76,588.3,4076.0,563.9726,565.3273,563.742,565.2216,4076.0
2022-04-25 14:10:00,588.62,588.62,586.64,587.47,7617.0,565.5291,565.5291,563.6267,564.4242,7617.0
2022-04-25 14:15:00,587.56,588.0,587.05,587.06,16403.0,564.5106,564.9334,564.0207,564.0303,16403.0
2022-04-25 14:20:00,586.78,588.5,586.73,587.98,32761.0,563.7612,565.4138,563.7132,564.9142,32761.0
2022-04-25 14:25:00,587.88,589.0,587.42,588.98,20645.0,564.8181,565.8942,564.3761,565.8749,20645.0
2022-04-25 14:30:00,589.0,589.58,588.97,589.45,7971.0,565.8942,566.4514,565.8653,566.3265,7971.0
2022-04-25 14:35:00,589.5,589.5,588.75,589.01,2688.0,566.3745,566.3745,565.654,565.9038,2688.0
2022-04-25 14:40:00,588.61,589.5,588.08,588.32,4813.0,565.5195,566.3745,565.0102,565.2408,4813.0
2022-04-25 14:45:00,587.87,590.0,587.87,590.0,25482.0,564.8085,566.8549,564.8085,566.8549,25482.0
2022-04-25 14:50:00,590.88,592.0,590.16,592.0,9628.0,567.7004,568.7765,567.0086,568.7765,9628.0
2022-04-25 14:55:00,591.99,592.0,589.74,590.25,18838.0,568.7669,568.7765,566.6051,567.0951,18838.0
2022-04-25 15:00:00,590.07,590.5,586.26,586.99,7421.0,566.9222,567.3353,563.2616,563.963,7421.0
2022-04-25 15:05:00,586.54,587.36,585.8,587.07,3435.0,563.5307,564.3185,562.8197,564.0399,3435.0
2022-04-25 15:10:00,587.81,588.32,587.17,588.09,3250.0,564.7508,565.2408,564.1359,565.0199,3250.0
2022-04-25 15:15:00,589.15,591.08,588.23,591.0,12971.0,566.0383,567.8926,565.1544,567.8157,12971.0
2022-04-25 15:20:00,590.99,592.64,590.63,592.01,8396.0,567.8061,569.3914,567.4602,568.7861,8396.0
2022-04-25 15:25:00,592.08,593.57,590.25,591.01,7791.0,568.8533,570.2849,567.0951,567.8253,7791.0
2022-04-25 15:30:00,592.36,593.69,591.8,593.05,5231.0,569.1223,570.4002,568.5843,569.7853,5231.0
2022-04-25 15:35:00,593.2,595.33,593.2,595.18,7097.0,569.9294,571.9758,569.9294,571.8317,7097.0
2022-04-25 15:40:00,595.0,596.96,594.62,596.64,28295.0,571.6588,573.5419,571.2937,573.2344,28295.0
2022-04-25 15:45:00,596.84,597.32,595.03,595.49,25973.0,573.4266,573.8878,571.6876,572.1296,25973.0
2022-04-25 15:50:00,595.94,598.6,594.12,598.58,33948.0,572.5619,575.1176,570.8133,575.0983,33948.0
2022-04-25 15:55:00,598.34,600.39,597.59,599.64,70301.0,574.8678,576.8373,574.1472,576.1168,70301.0
2022-04-26 09:30:00,585.15,587.48,579.86,580.35,38537.0,562.1952,564.4338,557.1127,557.5835,38537.0
2022-04-26 09:35:00,579.95,580.96,578.6,579.35,8871.0,557.1992,558.1696,555.9021,556.6227,8871.0
2022-04-26 09:40:00,579.0,580.85,577.33,578.7,8261.0,556.2864,558.0639,554.682,555.9982,8261.0
2022-04-26 09:45:00,578.55,579.3,577.29,577.8,4864.0,555.8541,556.5747,554.6435,555.1335,4864.0
2022-04-26 09:50:00,577.43,577.66,575.73,575.94,7368.0,554.778,554.999,553.1447,553.3465,7368.0
2022-04-26 09:55:00,576.3,576.46,574.85,575.34,5072.0,553.6924,553.8461,552.2992,552.77,5072.0
2022-04-26 10:00:00,575.05,575.42,573.0,574.13,9326.0,552.4914,552.8469,550.5218,551.6075,9326.0
2022-04-26 10:05:00,574.17,576.0,574.17,575.17,4842.0,551.6459,553.4041,551.6459,552.6067,4842.0
2022-04-26 10:10:00,575.15,576.0,573.73,574.5,6976.0,552.5875,553.4041,551.2232,551.963,6976.0
2022-04-26 10:15:00,574.36,574.36,571.65,572.55,8812.0,551.8285,551.8285,549.2248,550.0895,8812.0
2022-04-26 10:20:00,572.29,572.85,570.8,571.88,5913.0,549.8397,550.3777,548.4081,549.4458,5913.0
2022-04-26 10:25:00,572.2,572.25,570.7,572.1,4067.0,549.7532,549.8012,548.312,549.6571,4067.0
2022-04-26 10:30:00,572.11,572.26,569.52,569.52,4682.0,549.6667,549.8108,547.1783,547.1783,4682.0
2022-04-26 10:35:00,569.46,572.03,568.49,568.49,7099.0,547.1207,549.5899,546.1887,546.1887,7099.0
2022-04-26 10:40:00,568.8,569.27,566.49,567.01,8121.0,546.4866,546.9381,544.2672,544.7668,8121.0
2022-04-26 10:45:00,566.35,570.0,566.35,568.0,11215.0,544.1327,547.6395,544.1327,545.718,11215.0
2022-04-26 10:50:00,567.0,567.54,565.06,566.25,12869.0,544.7572,545.276,542.8933,544.0366,12869.0
2022-04-26 10:55:00,566.08,566.76,565.1,565.56,8910.0,543.8733,544.5266,542.9317,543.3737,8910.0
2022-04-26 11:00:00,565.0,565.0,563.41,563.92,6870.0,542.8356,542.8356,541.308,541.798,6870.0
2022-04-26 11:05:00,563.76,565.0,562.4,565.0,22514.0,541.6443,542.8356,540.3376,542.8356,22514.0
2022-04-26 11:10:00,564.46,565.51,563.13,564.1,5884.0,542.3168,543.3256,541.039,541.971,5884.0
2022-04-26 11:15:00,563.85,564.14,560.7,561.13,25770.0,541.7308,542.0094,538.7043,539.1175,25770.0
2022-04-26 11:20:00,561.39,565.08,561.37,564.11,10041.0,539.3673,542.9125,539.3481,541.9806,10041.0
2022-04-26 11:25:00,564.2,565.31,564.2,564.7,4193.0,542.067,543.1335,542.067,542.5474,4193.0
2022-04-26 11:30:00,564.73,566.31,564.25,564.42,14324.0,542.5762,544.0943,542.1151,542.2784,14324.0
2022-04-26 11:35:00,564.64,565.15,563.47,565.14,5995.0,542.4898,542.9798,541.3657,542.9702,5995.0
2022-04-26 11:40:00,564.51,566.26,563.76,565.72,1762.0,542.3649,544.0462,541.6443,543.5274,1762.0
2022-04-26 11:45:00,566.44,566.96,565.94,566.57,1400.0,544.2192,544.7188,543.7388,544.3441,1400.0
2022-04-26 11:50:00,566.26,567.39,566.02,566.59,2748.0,544.0462,545.1319,543.8156,544.3633,2748.0
2022-04-26 11:55:00,565.89,565.96,565.1,565.46,10259.0,543.6907,543.758,542.9317,543.2776,10259.0
2022-04-26 12:00:00,565.67,568.0,565.66,567.61,7719.0,543.4794,545.718,543.4698,545.3433,7719.0
2022-04-26 12:05:00,567.73,569.11,567.56,569.04,3815.0,545.4586,546.7844,545.2952,546.7172,3815.0
2022-04-26 12:10:00,568.81,570.36,568.73,570.17,5075.0,546.4962,547.9854,546.4193,547.8028,5075.0
2022-04-26 12:15:00,570.49,571.36,570.2,570.94,7525.0,548.1103,548.9462,547.8317,548.5426,7525.0
2022-04-26 12:20:00,571.0,572.53,570.91,571.98,6394.0,548.6003,550.0703,548.5138,549.5418,6394.0
2022-04-26 12:25:00,571.87,574.42,571.55,573.98,5636.0,549.4361,551.8861,549.1287,551.4634,5636.0
2022-04-26 12:30:00,573.6,573.6,571.9,573.11,3392.0,551.0983,551.0983,549.465,550.6275,3392.0
2022-04-26 12:35:00,572.68,574.46,572.34,573.45,16633.0,550.2144,551.9245,549.8877,550.9542,16633.0
2022-04-26 12:40:00,572.99,574.21,572.98,573.69,3010.0,550.5122,551.6844,550.5026,551.1847,3010.0
2022-04-26 12:45:00,573.67,573.82,573.23,573.36,1200.0,551.1655,551.3096,550.7428,550.8677,1200.0
2022-04-26 12:50:00,573.75,574.71,572.96,573.55,4275.0,551.2424,552.1647,550.4834,551.0502,4275.0
2022-04-26 12:55:00,573.45,576.37,573.39,575.77,5132.0,550.9542,553.7596,550.8965,553.1832,5132.0
2022-04-26 13:00:00,575.37,575.37,572.55,572.55,5413.0,552.7988,552.7988,550.0895,550.0895,5413.0
2022-04-26 13:05:00,572.79,572.92,571.5,571.5,21810.0,550.3201,550.445,549.0807,549.0807,21810.0
2022-04-26 13:10:00,571.1,571.52,570.28,570.52,3500.0,548.6964,549.0999,547.9085,548.1391,3500.0
2022-04-26 13:15:00,570.79,570.79,569.61,569.61,15203.0,548.3985,548.3985,547.2648,547.2648,15203.0
2022-04-26 13:20:00,569.36,569.57,568.91,569.11,3238.0,547.0246,547.2264,546.5923,546.7844,3238.0
2022-04-26 13:25:00,568.99,569.46,568.31,568.71,3367.0,546.6691,547.1207,546.0158,546.4001,3367.0
2022-04-26 13:30:00,568.63,569.23,568.02,568.94,3504.0,546.3232,546.8997,545.7372,546.6211,3504.0
2022-04-26 13:35:00,568.66,570.71,568.27,570.5,3000.0,546.3521,548.3217,545.9774,548.1199,3000.0
2022-04-26 13:40:00,570.38,571.59,569.82,570.85,3978.0,548.0046,549.1671,547.4666,548.4562,3978.0
2022-04-26 13:45:00,570.97,571.36,569.68,569.69,9371.0,548.5715,548.9462,547.3321,547.3417,9371.0
2022-04-26 13:50:00,570.54,570.96,570.26,570.26,3200.0,548.1583,548.5618,547.8893,547.8893,3200.0
2022-04-26 13:55:00,570.5,571.02,569.71,569.77,6030.0,548.1199,548.6195,547.3609,547.4185,6030.0
2022-04-26 14:00:00,569.74,570.9,569.49,570.19,1934.0,547.3897,548.5042,547.1495,547.8221,1934.0
2022-04-26 14:05:00,571.31,571.31,569.95,570.43,19546.0,548.8981,548.8981,547.5915,548.0526,19546.0
2022-04-26 14:10:00,570.36,572.0,570.01,570.9,9601.0,547.9854,549.561,547.6491,548.5042,9601.0
2022-04-26 14:15:00,570.62,571.44,569.63,570.02,4480.0,548.2352,549.023,547.284,547.6587,4480.0
2022-04-26 14:20:00,570.25,572.16,569.81,570.88,7566.0,547.8797,549.7148,547.457,548.485,7566.0
2022-04-26 14:25:00,571.33,571.33,570.06,570.6,9941.0,548.9173,548.9173,547.6972,548.216,9941.0
2022-04-26 14:30:00,570.26,571.07,570.0,570.74,4290.0,547.8893,548.6675,547.6395,548.3505,4290.0
2022-04-26 14:35:00,570.9,571.85,570.41,571.17,3444.0,548.5042,549.4169,548.0334,548.7636,3444.0
2022-04-26 14:40:00,570.12,570.51,569.14,569.43,5307.0,547.7548,548.1295,546.8132,547.0919,5307.0
2022-04-26 14:45:00,569.5,571.07,569.25,570.01,32114.0,547.1591,548.6675,546.9189,547.6491,32114.0
2022-04-26 14:50:00,570.04,570.84,569.8,570.13,6852.0,547.6779,548.4466,547.4474,547.7644,6852.0
2022-04-26 14:55:00,570.36,571.82,570.14,571.82,6129.0,547.9854,549.3881,547.774,549.3881,6129.0
2022-04-26 15:00:00,571.75,572.49,569.97,570.39,4350.0,549.3209,550.0318,547.6107,548.0142,4350.0
2022-04-26 15:05:00,570.84,570.84,569.47,570.26,7852.0,548.4466,548.4466,547.1303,547.8893,7852.0
2022-04-26 15:10:00,570.26,570.56,567.67,567.67,28834.0,547.8893,548.1775,545.4009,545.4009,28834.0
2022-04-26 15:15:00,567.68,567.68,565.33,565.71,6247.0,545.4105,545.4105,543.1527,543.5178,6247.0
2022-04-26 15:20:00,565.68,567.92,565.62,567.13,10363.0,543.489,545.6411,543.4313,544.8821,10363.0
2022-04-26 15:25:00,567.28,567.28,565.5,565.76,8008.0,545.0262,545.0262,543.316,543.5658,8008.0
2022-04-26 15:30:00,565.72,566.32,564.02,564.39,15043.0,543.5274,544.1039,541.8941,542.2496,15043.0
2022-04-26 15:35:00,564.24,564.5,562.85,564.5,23633.0,542.1055,542.3553,540.77,542.3553,23633.0
2022-04-26 15:40:00,564.81,566.06,563.75,565.44,10858.0,542.6531,543.8541,541.6347,543.2584,10858.0
2022-04-26 15:45:00,565.24,565.77,563.36,564.35,11473.0,543.0662,543.5754,541.26,542.2111,11473.0
2022-04-26 15:50:00,563.94,564.49,561.69,562.04,19086.0,541.8172,542.3457,539.6555,539.9918,19086.0
2022-04-26 15:55:00,562.21,563.68,559.9,560.42,81591.0,540.1551,541.5674,537.9357,538.4353,81591.0
2022-04-27 09:30:00,552.09,561.99,552.09,560.9,58540.0,530.4321,539.9437,530.4321,538.8965,58540.0
2022-04-27 09:35:00,562.2,562.5,560.25,562.19,14392.0,540.1455,540.4337,538.272,540.1359,14392.0
2022-04-27 09:40:00,562.5,565.61,561.71,564.0,58666.0,540.4337,543.4217,539.6747,541.8749,58666.0
2022-04-27 09:45:00,564.26,567.38,563.77,565.27,9458.0,542.1247,545.1223,541.6539,543.0951,9458.0
2022-04-27 09:50:00,565.65,566.15,561.02,561.6,5666.0,543.4602,543.9405,539.0118,539.569,5666.0
2022-04-27 09:55:00,561.62,561.62,559.53,559.53,3777.0,539.5882,539.5882,537.5802,537.5802,3777.0
2022-04-27 10:00:00,559.82,562.35,555.39,555.59,10503.0,537.8589,540.2896,533.6026,533.7948,10503.0
2022-04-27 10:05:00,555.52,556.78,554.85,554.85,6895.0,533.7275,534.9381,533.0838,533.0838,6895.0
2022-04-27 10:10:00,555.11,555.21,550.89,551.1,10659.0,533.3336,533.4297,529.2792,529.4809,10659.0
2022-04-27 10:15:00,550.8,550.95,548.4,549.15,15809.0,529.1927,529.3368,526.8868,527.6074,15809.0
2022-04-27 10:20:00,549.25,550.9,548.35,549.38,78649.0,527.7035,529.2888,526.8388,527.8284,78649.0
2022-04-27 10:25:00,549.2,550.3,547.0,547.15,9114.0,527.6555,528.7123,525.5418,525.6859,9114.0
2022-04-27 10:30:00,547.02,548.1,544.0,547.9,13951.0,525.561,526.5986,522.6595,526.4065,13951.0
2022-04-27 10:35:00,548.99,551.4,548.1,550.87,7414.0,527.4537,529.7692,526.5986,529.26,7414.0
2022-04-27 10:40:00,551.0,552.15,549.62,552.15,4689.0,529.3849,530.4897,528.059,530.4897,4689.0
2022-04-27 10:45:00,551.85,555.15,551.7,553.8,7338.0,530.2015,533.3721,530.0574,532.075,7338.0
2022-04-27 10:50:00,554.57,554.57,551.92,551.93,5215.0,532.8148,532.8148,530.2688,530.2784,5215.0
2022-04-27 10:55:00,551.75,552.49,551.3,552.09,9097.0,530.1054,530.8164,529.6731,530.4321,9097.0
2022-04-27 11:00:00,552.3,555.72,552.3,553.8,4550.0,530.6339,533.9197,530.6339,532.075,4550.0
2022-04-27 11:05:00,553.65,554.7,549.0,554.7,7585.0,531.9309,532.9397,527.4633,532.9397,7585.0
2022-04-27 11:10:00,552.98,555.46,551.85,553.65,6152.0,531.2872,533.6699,530.2015,531.9309,6152.0
2022-04-27 11:15:00,553.98,555.15,553.5,554.55,8190.0,532.248,533.3721,531.7868,532.7956,8190.0
2022-04-27 11:20:00,554.93,556.05,552.8,555.6,5949.0,533.1607,534.2367,531.1142,533.8044,5949.0
2022-04-27 11:25:00,556.19,556.74,550.0,555.45,12836.0,534.3713,534.8997,528.4241,533.6603,12836.0
2022-04-27 11:30:00,555.86,557.95,550.0,557.57,39778.0,534.0542,536.0622,528.4241,535.6971,39778.0
2022-04-27 11:35:00,557.67,557.9,556.08,556.93,12978.0,535.7932,536.0142,534.2656,535.0822,12978.0
2022-04-27 11:40:00,556.08,557.62,556.08,556.47,21784.0,534.2656,535.7452,534.2656,534.6403,21784.0
2022-04-27 11:45:00,556.35,556.75,554.87,556.63,7508.0,534.525,534.9093,533.103,534.794,7508.0
2022-04-27 11:50:00,556.19,556.56,554.53,554.86,3016.0,534.3713,534.7267,532.7764,533.0934,3016.0
2022-04-27 11:55:00,553.78,556.19,553.78,555.18,1367.0,532.0558,534.3713,532.0558,533.4009,1367.0
2022-04-27 12:00:00,555.0,556.35,553.79,555.85,7859.0,533.2279,534.525,532.0654,534.0446,7859.0
2022-04-27 12:05:00,556.08,558.23,556.08,557.34,2825.0,534.2656,536.3312,534.2656,535.4761,2825.0
2022-04-27 12:10:00,557.96,558.05,557.03,558.05,3490.0,536.0718,536.1583,535.1783,536.1583,3490.0
2022-04-27 12:15:00,557.88,558.73,557.61,557.97,3088.0,535.995,536.8116,535.7356,536.0814,3088.0
2022-04-27 12:20:00,557.88,562.38,557.59,562.38,4400.0,535.995,540.3184,535.7163,540.3184,4400.0
2022-04-27 12:25:00,562.21,563.33,551.0,563.01,10074.0,540.1551,541.2312,529.3849,540.9237,10074.0
2022-04-27 12:30:00,563.53,563.53,562.22,562.22,3066.0,541.4233,541.4233,540.1647,540.1647,3066.0
2022-04-27 12:35:00,562.24,562.45,561.59,562.18,9590.0,540.1839,540.3857,539.5594,540.1263,9590.0
2022-04-27 12:40:00,561.95,563.16,561.18,562.47,6535.0,539.9053,541.0678,539.1655,540.4049,6535.0
2022-04-27 12:45:00,562.64,563.03,561.56,562.0,2446.0,540.5682,540.9429,539.5306,539.9533,2446.0
2022-04-27 12:50:00,561.96,562.02,561.1,562.02,1200.0,539.9149,539.9726,539.0886,539.9726,1200.0
2022-04-27 12:55:00,562.01,562.77,561.52,562.59,2105.0,539.9629,540.6931,539.4922,540.5202,2105.0
2022-04-27 13:00:00,562.29,562.77,559.83,562.26,21262.0,540.232,540.6931,537.8685,540.2031,21262.0
2022-04-27 13:05:00,562.19,562.73,560.82,561.74,2821.0,540.1359,540.6547,538.8196,539.7035,2821.0
2022-04-27 13:10:00,561.38,562.0,560.51,561.9,6689.0,539.3577,539.9533,538.5218,539.8573,6689.0
2022-04-27 13:15:00,561.73,561.73,560.06,560.89,24803.0,539.6939,539.6939,538.0894,538.8869,24803.0
2022-04-27 13:20:00,560.89,562.12,560.6,560.98,7334.0,538.8869,540.0686,538.6083,538.9733,7334.0
2022-04-27 13:25:00,561.24,562.55,560.8,562.55,3916.0,539.2232,540.4818,538.8004,540.4818,3916.0
2022-04-27 13:30:00,563.13,563.22,561.61,562.23,10999.0,541.039,541.1255,539.5786,540.1743,10999.0
2022-04-27 13:35:00,562.29,563.22,560.68,561.22,26033.0,540.232,541.1255,538.6851,539.2039,26033.0
2022-04-27 13:40:00,561.17,562.57,560.79,562.57,3785.0,539.1559,540.501,538.7908,540.501,3785.0
2022-04-27 13:45:00,562.49,563.56,561.33,563.56,2042.0,540.4241,541.4521,539.3096,541.4521,2042.0
2022-04-27 13:50:00,563.5,564.45,563.46,564.04,2423.0,541.3945,542.3072,541.3561,541.9133,2423.0
2022-04-27 13:55:00,564.07,564.49,563.0,563.94,2339.0,541.9421,542.3457,540.9141,541.8172,2339.0
2022-04-27 14:00:00,564.41,564.44,563.47,563.67,900.0,542.2688,542.2976,541.3657,541.5578,900.0
2022-04-27 14:05:00,562.98,563.29,562.98,563.29,243.0,540.8949,541.1927,540.8949,541.1927,243.0
2022-04-27 14:10:00,562.98,564.15,562.7,564.15,1700.0,540.8949,542.019,540.6259,542.019,1700.0
2022-04-27 14:15:00,562.82,563.02,562.1,562.82,6489.0,540.7412,540.9333,540.0494,540.7412,6489.0
2022-04-27 14:20:00,562.59,563.92,562.58,562.89,1824.0,540.5202,541.798,540.5106,540.8084,1824.0
2022-04-27 14:25:00,562.34,563.0,562.02,562.57,11655.0,540.28,540.9141,539.9726,540.501,11655.0
2022-04-27 14:30:00,562.64,563.84,562.23,562.75,4543.0,540.5682,541.7212,540.1743,540.6739,4543.0
2022-04-27 14:35:00,562.61,562.61,559.95,561.99,2101.0,540.5394,540.5394,537.9838,539.9437,2101.0
2022-04-27 14:40:00,562.21,563.17,562.21,563.0,1824.0,540.1551,541.0774,540.1551,540.9141,1824.0
2022-04-27 14:45:00,562.9,562.9,560.9,561.64,1487.0,540.818,540.818,538.8965,539.6075,1487.0
2022-04-27 14:50:00,561.23,561.23,559.82,559.9,3702.0,539.2135,539.2135,537.8589,537.9357,3702.0
2022-04-27 14:55:00,559.57,559.74,556.98,558.48,4211.0,537.6187,537.782,535.1303,536.5714,4211.0
2022-04-27 15:00:00,558.13,558.89,556.81,557.09,1954.0,536.2352,536.9653,534.9669,535.236,1954.0
2022-04-27 15:05:00,558.04,558.38,556.82,557.33,3262.0,536.1487,536.4753,534.9765,535.4665,3262.0
2022-04-27 15:10:00,557.75,559.0,557.0,558.55,3653.0,535.8701,537.071,535.1495,536.6387,3653.0
2022-04-27 15:15:00,558.45,559.27,556.99,557.69,5933.0,536.5426,537.3304,535.1399,535.8124,5933.0
2022-04-27 15:20:00,558.0,558.2,556.75,557.46,7334.0,536.1103,536.3024,534.9093,535.5914,7334.0
2022-04-27 15:25:00,557.83,558.41,557.44,557.99,4359.0,535.9469,536.5042,535.5722,536.1006,4359.0
2022-04-27 15:30:00,558.55,558.81,557.79,557.88,5516.0,536.6387,536.8885,535.9085,535.995,5516.0
2022-04-27 15:35:00,558.35,558.35,557.47,557.72,12347.0,536.4465,536.4465,535.601,535.8412,12347.0
2022-04-27 15:40:00,557.91,559.52,557.3,559.52,18696.0,536.0238,537.5706,535.4377,537.5706,18696.0
2022-04-27 15:45:00,559.6,560.11,558.01,558.07,11827.0,537.6475,538.1375,536.1199,536.1775,11827.0
2022-04-27 15:50:00,558.0,558.0,555.63,556.65,28462.0,536.1103,536.1103,533.8332,534.8132,28462.0
2022-04-27 15:55:00,557.0,558.64,556.29,557.14,67269.0,535.1495,536.7251,534.4673,535.284,67269.0
2022-04-28 09:30:00,574.95,577.95,573.65,573.65,35171.0,552.3953,555.2776,551.1463,551.1463,35171.0
2022-04-28 09:35:00,572.5,574.65,571.8,573.0,14466.0,550.0414,552.1071,549.3689,550.5218,14466.0
2022-04-28 09:40:00,572.93,575.4,570.68,570.68,8661.0,550.4546,552.8277,548.2928,548.2928,8661.0
2022-04-28 09:45:00,570.25,572.4,570.25,572.01,15680.0,547.8797,549.9454,547.8797,549.5707,15680.0
2022-04-28 09:50:00,571.57,572.43,569.07,570.55,39345.0,549.1479,549.9742,546.746,548.1679,39345.0
2022-04-28 09:55:00,570.61,571.8,570.0,570.0,3062.0,548.2256,549.3689,547.6395,547.6395,3062.0
2022-04-28 10:00:00,570.59,570.59,566.95,567.21,14099.0,548.2064,548.2064,544.7092,544.959,14099.0
2022-04-28 10:05:00,566.55,570.75,566.55,570.45,31125.0,544.3248,548.3601,544.3248,548.0719,31125.0
2022-04-28 10:10:00,569.99,571.05,569.78,570.33,6285.0,547.6299,548.6483,547.4281,547.9566,6285.0
2022-04-28 10:15:00,570.0,572.85,568.63,572.84,11137.0,547.6395,550.3777,546.3232,550.3681,11137.0
2022-04-28 10:20:00,572.25,572.55,569.6,569.6,5135.0,549.8012,550.0895,547.2552,547.2552,5135.0
2022-04-28 10:25:00,569.41,569.47,567.41,567.41,4437.0,547.0726,547.1303,545.1511,545.1511,4437.0
2022-04-28 10:30:00,566.86,566.86,564.94,564.94,4262.0,544.6227,544.6227,542.778,542.778,4262.0
2022-04-28 10:35:00,565.34,566.54,564.63,565.47,3326.0,543.1623,544.3152,542.4802,543.2872,3326.0
2022-04-28 10:40:00,565.11,565.96,564.72,565.71,2373.0,542.9413,543.758,542.5666,543.5178,2373.0
2022-04-28 10:45:00,565.5,567.12,564.75,564.75,4215.0,543.316,544.8725,542.5955,542.5955,4215.0
2022-04-28 10:50:00,564.97,566.71,564.6,566.41,2034.0,542.8068,544.4786,542.4513,544.1903,2034.0
2022-04-28 10:55:00,566.98,569.11,566.98,569.1,4369.0,544.738,546.7844,544.738,546.7748,4369.0
2022-04-28 11:00:00,569.4,571.64,568.8,571.35,5496.0,547.063,549.2152,546.4866,548.9365,5496.0
2022-04-28 11:05:00,571.66,575.98,570.77,575.26,14849.0,549.2344,553.3849,548.3793,552.6932,14849.0
2022-04-28 11:10:00,575.36,576.56,574.45,576.0,11241.0,552.7892,553.9422,551.9149,553.4041,11241.0
2022-04-28 11:15:00,576.6,578.53,576.0,577.72,11482.0,553.9806,555.8349,553.4041,555.0567,11482.0
2022-04-28 11:20:00,578.09,578.58,577.28,577.8,6386.0,555.4121,555.8829,554.6339,555.1335,6386.0
2022-04-28 11:25:00,578.02,578.55,577.02,577.08,7641.0,555.3449,555.8541,554.3841,554.4418,7641.0
2022-04-28 11:30:00,577.25,578.57,575.89,577.17,42586.0,554.6051,555.8733,553.2984,554.5282,42586.0
2022-04-28 11:35:00,577.3,577.55,575.71,575.72,12455.0,554.6531,554.8933,553.1255,553.1351,12455.0
2022-04-28 11:40:00,574.33,575.83,574.33,574.72,1973.0,551.7996,553.2408,551.7996,552.1743,1973.0
2022-04-28 11:45:00,573.82,574.21,573.82,573.82,900.0,551.3096,551.6844,551.3096,551.3096,900.0
2022-04-28 11:50:00,573.8,575.0,573.0,574.67,700.0,551.2904,552.4434,550.5218,552.1263,700.0
2022-04-28 11:55:00,573.55,573.79,573.25,573.79,1100.0,551.0502,551.2808,550.762,551.2808,1100.0
2022-04-28 12:00:00,574.79,575.16,572.55,575.16,2395.0,552.2416,552.5971,550.0895,552.5971,2395.0
2022-04-28 12:05:00,574.28,574.28,572.53,573.31,800.0,551.7516,551.7516,550.0703,550.8197,800.0
2022-04-28 12:10:00,573.82,574.55,573.79,574.53,2923.0,551.3096,552.011,551.2808,551.9918,2923.0
2022-04-28 12:15:00,576.43,578.0,576.42,577.66,2475.0,553.8173,555.3257,553.8077,554.999,2475.0
2022-04-28 12:20:00,577.75,578.29,577.12,577.98,4000.0,555.0855,555.6043,554.4802,555.3065,4000.0
2022-04-28 12:25:00,579.31,579.31,578.6,578.96,1300.0,556.5843,556.5843,555.9021,556.248,1300.0
2022-04-28 12:30:00,579.45,580.25,578.78,580.25,4525.0,556.7188,557.4874,556.0751,557.4874,4525.0
2022-04-28 12:35:00,580.63,581.64,580.62,581.26,4758.0,557.8525,558.8229,557.8429,558.4578,4758.0
2022-04-28 12:40:00,581.29,581.71,581.22,581.64,2288.0,558.4866,558.8901,558.4194,558.8229,2288.0
2022-04-28 12:45:00,582.0,583.75,582.0,582.87,4184.0,559.1688,560.8501,559.1688,560.0046,4184.0
2022-04-28 12:50:00,582.88,583.58,582.02,583.31,4216.0,560.0142,560.6868,559.188,560.4274,4216.0
2022-04-28 12:55:00,583.27,583.9,582.37,583.63,2500.0,560.3889,560.9942,559.5242,560.7348,2500.0
2022-04-28 13:00:00,584.02,584.7,583.55,584.52,3549.0,561.1095,561.7628,560.658,561.5899,3549.0
2022-04-28 13:05:00,584.55,584.57,583.52,584.25,4100.0,561.6187,561.6379,560.6291,561.3305,4100.0
2022-04-28 13:10:00,584.37,586.71,584.37,586.49,5266.0,561.4458,563.694,561.4458,563.4826,5266.0
2022-04-28 13:15:00,586.22,586.78,585.11,586.23,8037.0,563.2232,563.7612,562.1568,563.2328,8037.0
2022-04-28 13:20:00,586.66,586.66,585.67,586.61,2420.0,563.646,563.646,562.6948,563.5979,2420.0
2022-04-28 13:25:00,586.58,586.93,586.32,586.47,4735.0,563.5691,563.9054,563.3193,563.4634,4735.0
2022-04-28 13:30:00,586.49,587.99,585.52,587.64,5946.0,563.4826,564.9238,562.5507,564.5875,5946.0
2022-04-28 13:35:00,587.26,588.91,586.75,588.9,4625.0,564.2224,565.8077,563.7324,565.7981,4625.0
2022-04-28 13:40:00,588.85,589.38,587.58,588.3,6900.0,565.75,566.2592,564.5299,565.2216,6900.0
2022-04-28 13:45:00,588.05,589.81,588.05,588.96,3609.0,564.9814,566.6724,564.9814,565.8557,3609.0
2022-04-28 13:50:00,589.39,589.45,588.39,589.04,10018.0,566.2689,566.3265,565.3081,565.9326,10018.0
2022-04-28 13:55:00,589.03,590.9,588.77,590.76,7432.0,565.923,567.7196,565.6732,567.5851,7432.0
2022-04-28 14:00:00,590.53,591.18,590.21,590.97,7986.0,567.3641,567.9886,567.0567,567.7869,7986.0
2022-04-28 14:05:00,591.05,591.47,589.92,590.87,7533.0,567.8637,568.2673,566.7781,567.6908,7533.0
2022-04-28 14:10:00,590.88,591.32,590.63,590.82,3556.0,567.7004,568.1231,567.4602,567.6428,3556.0
2022-04-28 14:15:00,591.05,592.12,590.72,591.8,5069.0,567.8637,568.8918,567.5467,568.5843,5069.0
2022-04-28 14:20:00,591.93,592.21,591.14,592.21,3408.0,568.7092,568.9782,567.9502,568.9782,3408.0
2022-04-28 14:25:00,591.86,592.06,591.42,591.85,6683.0,568.642,568.8341,568.2192,568.6324,6683.0
2022-04-28 14:30:00,591.39,592.8,591.39,592.6,8000.0,568.1904,569.5451,568.1904,569.3529,8000.0
2022-04-28 14:35:00,592.48,593.63,592.41,593.35,8565.0,569.2376,570.3425,569.1704,570.0735,8565.0
2022-04-28 14:40:00,593.49,593.99,592.75,593.87,12603.0,570.208,570.6884,569.497,570.5731,12603.0
2022-04-28 14:45:00,593.92,594.29,593.36,594.1,6464.0,570.6211,570.9766,570.0831,570.7941,6464.0
2022-04-28 14:50:00,594.52,594.83,592.43,592.61,2612.0,571.1976,571.4954,569.1896,569.3625,2612.0
2022-04-28 14:55:00,591.93,592.71,591.36,592.28,3632.0,568.7092,569.4586,568.1616,569.0455,3632.0
2022-04-28 15:00:00,591.77,592.98,590.99,592.9,4550.0,568.5555,569.718,567.8061,569.6412,4550.0
2022-04-28 15:05:00,592.9,595.16,592.9,595.0,5382.0,569.6412,571.8125,569.6412,571.6588,5382.0
2022-04-28 15:10:00,594.62,594.9,593.89,594.55,4139.0,571.2937,571.5627,570.5923,571.2264,4139.0
2022-04-28 15:15:00,594.04,595.0,593.95,594.6,8415.0,570.7364,571.6588,570.65,571.2745,8415.0
2022-04-28 15:20:00,594.48,595.46,594.14,595.2,7118.0,571.1592,572.1007,570.8325,571.8509,7118.0
2022-04-28 15:25:00,595.38,595.39,592.9,592.9,8341.0,572.0239,572.0335,569.6412,569.6412,8341.0
2022-04-28 15:30:00,592.2,592.81,591.54,591.58,7331.0,568.9686,569.5547,568.3345,568.3729,7331.0
2022-04-28 15:35:00,592.13,592.13,590.77,591.23,20348.0,568.9014,568.9014,567.5947,568.0367,20348.0
2022-04-28 15:40:00,591.31,593.23,589.93,589.93,24879.0,568.1135,569.9582,566.7877,566.7877,24879.0
2022-04-28 15:45:00,590.27,591.75,589.71,591.64,14616.0,567.1143,568.5363,566.5763,568.4306,14616.0
2022-04-28 15:50:00,590.79,592.32,589.51,591.25,28943.0,567.6139,569.0839,566.3841,568.0559,28943.0
2022-04-28 15:55:00,590.82,590.82,588.17,590.78,45203.0,567.6428,567.6428,565.0967,567.6043,45203.0
2022-04-29 09:30:00,575.88,581.55,575.7,581.03,33299.0,553.2888,558.7364,553.1159,558.2368,33299.0
2022-04-29 09:35:00,581.1,583.6,580.58,581.95,13839.0,558.3041,560.706,557.8045,559.1207,13839.0
2022-04-29 09:40:00,582.45,585.06,581.87,581.87,8926.0,559.6011,562.1087,559.0439,559.0439,8926.0
2022-04-29 09:45:00,582.75,586.2,581.89,585.63,9421.0,559.8893,563.204,559.0631,562.6564,9421.0
2022-04-29 09:50:00,585.9,586.5,584.55,585.15,6552.0,562.9158,563.4922,561.6187,562.1952,6552.0
2022-04-29 09:55:00,585.45,588.9,585.45,588.19,11573.0,562.4834,565.7981,562.4834,565.1159,11573.0
2022-04-29 10:00:00,588.25,588.59,585.75,586.05,15767.0,565.1736,565.5002,562.7716,563.0599,15767.0
2022-04-29 10:05:00,585.87,586.2,580.81,583.23,8580.0,562.8869,563.204,558.0254,560.3505,8580.0
2022-04-29 10:10:00,583.29,585.71,583.14,585.15,11541.0,560.4082,562.7332,560.264,562.1952,11541.0
2022-04-29 10:15:00,585.51,586.65,579.0,580.19,14528.0,562.5411,563.6363,556.2864,557.4298,14528.0
2022-04-29 10:20:00,579.72,582.32,579.52,581.7,6953.0,556.9782,559.4762,556.786,558.8805,6953.0
2022-04-29 10:25:00,581.18,581.7,577.65,578.19,9874.0,558.3809,558.8805,554.9894,555.5082,9874.0
2022-04-29 10:30:00,577.68,580.94,577.68,580.07,10182.0,555.0182,558.1503,555.0182,557.3145,10182.0
2022-04-29 10:35:00,579.68,580.05,576.9,578.4,9640.0,556.9398,557.2953,554.2688,555.71,9640.0
2022-04-29 10:40:00,577.68,580.4,577.33,580.04,9729.0,555.0182,557.6315,554.682,557.2856,9729.0
2022-04-29 10:45:00,579.82,580.35,578.25,579.0,24215.0,557.0743,557.5835,555.5659,556.2864,24215.0
2022-04-29 10:50:00,579.15,580.56,578.58,580.56,6295.0,556.4306,557.7852,555.8829,557.7852,6295.0
2022-04-29 10:55:00,580.44,582.51,579.68,582.51,6495.0,557.67,559.6588,556.9398,559.6588,6495.0
2022-04-29 11:00:00,582.16,582.83,581.03,582.01,1720.0,559.3225,559.9662,558.2368,559.1784,1720.0
2022-04-29 11:05:00,582.9,582.9,579.47,580.27,4871.0,560.0335,560.0335,556.738,557.5066,4871.0
2022-04-29 11:10:00,579.97,580.05,579.15,579.15,2269.0,557.2184,557.2953,556.4306,556.4306,2269.0
2022-04-29 11:15:00,580.02,580.05,579.06,579.22,2876.0,557.2664,557.2953,556.3441,556.4978,2876.0
2022-04-29 11:20:00,579.6,580.4,578.0,579.27,4668.0,556.8629,557.6315,555.3257,556.5459,4668.0
2022-04-29 11:25:00,578.83,579.01,577.81,578.85,12383.0,556.1231,556.2961,555.1431,556.1423,12383.0
2022-04-29 11:30:00,578.42,579.28,577.05,577.73,40474.0,555.7292,556.5555,554.4129,555.0663,40474.0
2022-04-29 11:35:00,577.85,578.69,577.85,578.35,1000.0,555.1816,555.9886,555.1816,555.6619,1000.0
2022-04-29 11:40:00,578.4,580.24,578.4,579.85,3245.0,555.71,557.4778,555.71,557.1031,3245.0
2022-04-29 11:45:00,580.0,580.46,577.59,579.07,2675.0,557.2472,557.6892,554.9318,556.3537,2675.0
2022-04-29 11:50:00,578.42,578.62,577.0,578.62,1577.0,555.7292,555.9214,554.3649,555.9214,1577.0
2022-04-29 11:55:00,579.02,579.02,576.05,576.27,1458.0,556.3057,556.3057,553.4522,553.6635,1458.0
2022-04-29 12:00:00,576.33,576.33,573.28,573.56,6281.0,553.7212,553.7212,550.7908,551.0598,6281.0
2022-04-29 12:05:00,573.43,574.18,573.43,574.09,2300.0,550.9349,551.6555,550.9349,551.5691,2300.0
2022-04-29 12:10:00,573.82,574.96,573.81,574.69,2342.0,551.3096,552.4049,551.3,552.1455,2342.0
2022-04-29 12:15:00,574.86,574.86,574.12,574.24,1664.0,552.3089,552.3089,551.5979,551.7132,1664.0
2022-04-29 12:20:00,574.12,576.18,574.11,576.18,5384.0,551.5979,553.5771,551.5883,553.5771,5384.0
2022-04-29 12:25:00,576.19,576.19,574.62,575.46,1700.0,553.5867,553.5867,552.0783,552.8853,1700.0
2022-04-29 12:30:00,575.21,575.68,574.65,575.19,2971.0,552.6451,553.0967,552.1071,552.6259,2971.0
2022-04-29 12:35:00,575.19,575.44,574.29,575.23,1784.0,552.6259,552.8661,551.7612,552.6643,1784.0
2022-04-29 12:40:00,574.87,574.87,572.82,573.32,2400.0,552.3185,552.3185,550.3489,550.8293,2400.0
2022-04-29 12:45:00,574.0,574.0,573.55,574.0,716.0,551.4826,551.4826,551.0502,551.4826,716.0
2022-04-29 12:50:00,573.83,574.1,572.23,572.32,1875.0,551.3193,551.5787,549.782,549.8685,1875.0
2022-04-29 12:55:00,572.61,573.15,572.32,572.54,2097.0,550.1471,550.6659,549.8685,550.0799,2097.0
2022-04-29 13:00:00,572.95,574.51,572.95,574.08,1100.0,550.4738,551.9726,550.4738,551.5595,1100.0
2022-04-29 13:05:00,573.44,573.45,572.3,572.36,1834.0,550.9446,550.9542,549.8493,549.9069,1834.0
2022-04-29 13:10:00,572.98,573.12,572.45,573.12,751.0,550.5026,550.6371,549.9934,550.6371,751.0
2022-04-29 13:15:00,573.48,574.27,572.98,573.95,800.0,550.983,551.742,550.5026,551.4346,800.0
2022-04-29 13:20:00,573.49,574.34,573.49,574.34,2387.0,550.9926,551.8093,550.9926,551.8093,2387.0
2022-04-29 13:25:00,574.97,575.25,574.06,575.0,802.0,552.4145,552.6836,551.5402,552.4434,802.0
2022-04-29 13:30:00,574.52,575.4,574.52,575.19,810.0,551.9822,552.8277,551.9822,552.6259,810.0
2022-04-29 13:35:00,575.85,576.49,574.51,574.51,1000.0,553.26,553.8749,551.9726,551.9726,1000.0
2022-04-29 13:40:00,574.34,574.34,573.41,574.0,934.0,551.8093,551.8093,550.9157,551.4826,934.0
2022-04-29 13:45:00,573.24,573.24,572.45,572.69,900.0,550.7524,550.7524,549.9934,550.224,900.0
2022-04-29 13:50:00,573.53,573.53,573.03,573.11,700.0,551.031,551.031,550.5506,550.6275,700.0
2022-04-29 13:55:00,572.57,572.93,572.51,572.69,900.0,550.1087,550.4546,550.051,550.224,900.0
2022-04-29 14:00:00,572.46,572.46,571.51,572.13,739.0,550.003,550.003,549.0903,549.6859,739.0
2022-04-29 14:05:00,571.62,572.01,571.18,571.18,600.0,549.196,549.5707,548.7732,548.7732,600.0
2022-04-29 14:10:00,571.38,571.65,570.54,570.88,3650.0,548.9654,549.2248,548.1583,548.485,3650.0
2022-04-29 14:15:00,570.87,572.77,570.86,571.59,5622.0,548.4754,550.3008,548.4658,549.1671,5622.0
2022-04-29 14:20:00,571.53,571.53,570.01,570.23,1242.0,549.1095,549.1095,547.6491,547.8605,1242.0
2022-04-29 14:25:00,570.23,571.04,570.23,570.85,1300.0,547.8605,548.6387,547.8605,548.4562,1300.0
2022-04-29 14:30:00,570.29,571.14,570.12,570.95,1585.0,547.9181,548.7348,547.7548,548.5522,1585.0
2022-04-29 14:35:00,570.97,571.07,569.55,569.6,4014.0,548.5715,548.6675,547.2072,547.2552,4014.0
2022-04-29 14:40:00,569.85,570.29,569.4,570.29,1687.0,547.4954,547.9181,547.063,547.9181,1687.0
2022-04-29 14:45:00,569.56,569.77,568.78,569.33,3200.0,547.2168,547.4185,546.4674,546.9958,3200.0
2022-04-29 14:50:00,568.73,568.77,568.0,568.22,3143.0,546.4193,546.4578,545.718,545.9293,3143.0
2022-04-29 14:55:00,567.85,569.53,567.85,569.39,2650.0,545.5738,547.1879,545.5738,547.0534,2650.0
2022-04-29 15:00:00,568.55,569.46,568.26,569.18,1150.0,546.2464,547.1207,545.9678,546.8517,1150.0
2022-04-29 15:05:00,568.65,568.65,566.72,566.88,6090.0,546.3425,546.3425,544.4882,544.6419,6090.0
2022-04-29 15:10:00,566.9,567.71,566.14,566.14,3186.0,544.6611,545.4393,543.9309,543.9309,3186.0
2022-04-29 15:15:00,566.0,568.25,566.0,568.0,3710.0,543.7964,545.9582,543.7964,545.718,3710.0
2022-04-29 15:20:00,567.67,568.39,566.98,568.12,9491.0,545.4009,546.0927,544.738,545.8333,9491.0
2022-04-29 15:25:00,568.43,568.43,566.54,566.54,9953.0,546.1311,546.1311,544.3152,544.3152,9953.0
2022-04-29 15:30:00,566.52,568.09,566.03,567.67,11356.0,544.296,545.8044,543.8252,545.4009,11356.0
2022-04-29 15:35:00,567.46,568.15,566.5,567.24,14319.0,545.1991,545.8621,544.2768,544.9878,14319.0
2022-04-29 15:40:00,567.41,568.01,566.67,566.94,9147.0,545.1511,545.7276,544.4401,544.6995,9147.0
2022-04-29 15:45:00,566.93,567.09,565.5,565.66,17961.0,544.6899,544.8437,543.316,543.4698,17961.0
2022-04-29 15:50:00,565.44,565.57,562.46,563.27,51036.0,543.2584,543.3833,540.3953,541.1735,51036.0
2022-04-29 15:55:00,563.5,564.78,562.8,563.78,61082.0,541.3945,542.6243,540.722,541.6635,61082.0
2022-05-02 09:30:00,558.35,562.05,557.97,559.05,28491.0,536.4465,540.0014,536.0814,537.1191,28491.0
2022-05-02 09:35:00,558.54,560.55,556.2,560.55,18227.0,536.6291,538.5602,534.3809,538.5602,18227.0
2022-05-02 09:40:00,560.2,567.22,558.85,566.55,11496.0,538.2239,544.9686,536.9269,544.3248,11496.0
2022-05-02 09:45:00,564.52,567.6,563.54,565.14,11052.0,542.3745,545.3337,541.4329,542.9702,11052.0
2022-05-02 09:50:00,564.11,566.85,563.7,566.85,4923.0,541.9806,544.6131,541.5866,544.6131,4923.0
2022-05-02 09:55:00,566.25,567.89,566.1,566.13,6973.0,544.0366,545.6123,543.8925,543.9213,6973.0
2022-05-02 10:00:00,566.48,567.43,565.12,566.7,11035.0,544.2576,545.1703,542.9509,544.469,11035.0
2022-05-02 10:05:00,566.69,566.69,561.83,563.02,10956.0,544.4594,544.4594,539.79,540.9333,10956.0
2022-05-02 10:10:00,562.8,563.77,561.31,561.64,6277.0,540.722,541.6539,539.2904,539.6075,6277.0
2022-05-02 10:15:00,561.22,564.44,560.44,564.14,10448.0,539.2039,542.2976,538.4545,542.0094,10448.0
2022-05-02 10:20:00,563.46,566.1,562.95,565.73,3954.0,541.3561,543.8925,540.8661,543.537,3954.0
2022-05-02 10:25:00,566.0,569.4,565.66,568.8,38267.0,543.7964,547.063,543.4698,546.4866,38267.0
2022-05-02 10:30:00,569.4,571.52,569.4,570.75,11249.0,547.063,549.0999,547.063,548.3601,11249.0
2022-05-02 10:35:00,570.83,571.15,567.74,568.45,3657.0,548.4369,548.7444,545.4682,546.1503,3657.0
2022-05-02 10:40:00,568.77,570.63,568.06,568.07,4788.0,546.4578,548.2448,545.7756,545.7852,4788.0
2022-05-02 10:45:00,567.35,568.18,564.9,565.35,5824.0,545.0935,545.8909,542.7396,543.1719,5824.0
2022-05-02 10:50:00,565.44,566.25,564.37,565.11,8425.0,543.2584,544.0366,542.2304,542.9413,8425.0
2022-05-02 10:55:00,564.89,566.55,563.61,564.01,7790.0,542.73,544.3248,541.5002,541.8845,7790.0
2022-05-02 11:00:00,564.0,564.15,562.48,562.7,9174.0,541.8749,542.019,540.4145,540.6259,9174.0
2022-05-02 11:05:00,561.8,564.44,561.8,563.33,8310.0,539.7612,542.2976,539.7612,541.2312,8310.0
2022-05-02 11:10:00,563.55,565.95,563.04,565.95,9390.0,541.4425,543.7484,540.9525,543.7484,9390.0
2022-05-02 11:15:00,566.38,566.38,561.12,562.0,11194.0,544.1615,544.1615,539.1079,539.9533,11194.0
2022-05-02 11:20:00,561.59,562.82,561.15,562.81,14716.0,539.5594,540.7412,539.1367,540.7316,14716.0
2022-05-02 11:25:00,562.35,564.59,562.19,564.56,13567.0,540.2896,542.4417,540.1359,542.4129,13567.0
2022-05-02 11:30:00,564.41,567.67,563.14,564.46,27339.0,542.2688,545.4009,541.0486,542.3168,27339.0
2022-05-02 11:35:00,564.34,566.89,562.56,563.08,9462.0,542.2015,544.6515,540.4914,540.991,9462.0
2022-05-02 11:40:00,563.55,563.75,562.04,563.32,726.0,541.4425,541.6347,539.9918,541.2216,726.0
2022-05-02 11:45:00,562.95,564.7,562.95,563.15,2067.0,540.8661,542.5474,540.8661,541.0582,2067.0
2022-05-02 11:50:00,562.72,564.34,562.44,564.26,2208.0,540.6451,542.2015,540.3761,542.1247,2208.0
2022-05-02 11:55:00,565.0,565.0,563.71,564.27,1537.0,542.8356,542.8356,541.5963,542.1343,1537.0
2022-05-02 12:00:00,564.71,565.16,560.51,561.82,1166.0,542.557,542.9894,538.5218,539.7804,1166.0
2022-05-02 12:05:00,561.98,562.18,561.05,562.18,1100.0,539.9341,540.1263,539.0406,540.1263,1100.0
2022-05-02 12:10:00,562.12,563.45,562.12,562.8,3757.0,540.0686,541.3465,540.0686,540.722,3757.0
2022-05-02 12:15:00,562.04,563.85,562.04,563.46,1466.0,539.9918,541.7308,539.9918,541.3561,1466.0
2022-05-02 12:20:00,564.45,565.5,564.05,564.05,2683.0,542.3072,543.316,541.9229,541.9229,2683.0
2022-05-02 12:25:00,563.25,563.64,563.0,563.54,900.0,541.1543,541.529,540.9141,541.4329,900.0
2022-05-02 12:30:00,563.31,564.09,562.72,564.09,1721.0,541.2119,541.9613,540.6451,541.9613,1721.0
2022-05-02 12:35:00,565.48,565.48,563.09,563.13,1441.0,543.2968,543.2968,541.0006,541.039,1441.0
2022-05-02 12:40:00,561.5,562.09,561.14,562.09,1800.0,539.473,540.0398,539.1271,540.0398,1800.0
2022-05-02 12:45:00,561.23,561.74,560.94,561.74,1250.0,539.2135,539.7035,538.9349,539.7035,1250.0
2022-05-02 12:50:00,561.1,561.1,559.67,559.67,1703.0,539.0886,539.0886,537.7147,537.7147,1703.0
2022-05-02 12:55:00,559.44,559.98,558.14,558.51,4321.0,537.4938,538.0126,536.2448,536.6002,4321.0
2022-05-02 13:00:00,558.79,559.09,556.94,557.28,2315.0,536.8693,537.1575,535.0918,535.4185,2315.0
2022-05-02 13:05:00,557.58,560.16,557.58,558.79,1467.0,535.7067,538.1855,535.7067,536.8693,1467.0
2022-05-02 13:10:00,558.8,560.55,558.8,560.55,2002.0,536.8789,538.5602,536.8789,538.5602,2002.0
2022-05-02 13:15:00,561.11,561.11,558.51,559.01,3908.0,539.0982,539.0982,536.6002,537.0806,3908.0
2022-05-02 13:20:00,559.05,559.05,558.0,558.62,1675.0,537.1191,537.1191,536.1103,536.7059,1675.0
2022-05-02 13:25:00,558.01,559.09,557.91,558.28,1550.0,536.1199,537.1575,536.0238,536.3793,1550.0
2022-05-02 13:30:00,557.67,558.35,557.67,557.83,1300.0,535.7932,536.4465,535.7932,535.9469,1300.0
2022-05-02 13:35:00,558.15,559.05,556.56,556.91,2365.0,536.2544,537.1191,534.7267,535.063,2365.0
2022-05-02 13:40:00,557.16,557.16,556.29,556.29,2167.0,535.3032,535.3032,534.4673,534.4673,2167.0
2022-05-02 13:45:00,555.93,555.93,554.63,554.81,2751.0,534.1215,534.1215,532.8725,533.0454,2751.0
2022-05-02 13:50:00,555.41,555.41,554.86,554.86,743.0,533.6219,533.6219,533.0934,533.0934,743.0
2022-05-02 13:55:00,555.25,556.9,555.19,556.9,4327.0,533.4681,535.0534,533.4105,535.0534,4327.0
2022-05-02 14:00:00,557.22,558.8,556.43,557.46,1858.0,535.3609,536.8789,534.6018,535.5914,1858.0
2022-05-02 14:05:00,558.09,559.0,557.29,557.7,1100.0,536.1967,537.071,535.4281,535.822,1100.0
2022-05-02 14:10:00,557.75,557.75,554.58,554.85,3725.0,535.8701,535.8701,532.8244,533.0838,3725.0
2022-05-02 14:15:00,554.78,554.93,553.54,554.21,2196.0,533.0166,533.1607,531.8252,532.4689,2196.0
2022-05-02 14:20:00,554.15,556.02,553.61,555.46,3431.0,532.4113,534.2079,531.8925,533.6699,3431.0
2022-05-02 14:25:00,554.52,555.74,554.5,555.17,2261.0,532.7668,533.9389,532.7476,533.3913,2261.0
2022-05-02 14:30:00,555.19,556.54,555.19,556.24,1498.0,533.4105,534.7075,533.4105,534.4193,1498.0
2022-05-02 14:35:00,556.29,557.35,555.05,555.51,2418.0,534.4673,535.4858,533.276,533.7179,2418.0
2022-05-02 14:40:00,555.21,556.18,554.66,554.66,3152.0,533.4297,534.3616,532.9013,532.9013,3152.0
2022-05-02 14:45:00,555.14,558.14,555.14,558.14,4454.0,533.3624,536.2448,533.3624,536.2448,4454.0
2022-05-02 14:50:00,557.17,560.21,557.15,559.29,3595.0,535.3128,538.2336,535.2936,537.3496,3595.0
2022-05-02 14:55:00,559.64,559.65,557.38,557.55,3658.0,537.6859,537.6955,535.5146,535.6779,3658.0
2022-05-02 15:00:00,557.8,560.24,557.67,558.87,4839.0,535.9181,538.2624,535.7932,536.9461,4839.0
2022-05-02 15:05:00,560.08,561.21,558.62,560.98,15037.0,538.1087,539.1943,536.7059,538.9733,15037.0
2022-05-02 15:10:00,561.54,563.51,561.54,563.21,9088.0,539.5114,541.4041,539.5114,541.1159,9088.0
2022-05-02 15:15:00,562.78,563.99,562.18,563.55,10854.0,540.7027,541.8653,540.1263,541.4425,10854.0
2022-05-02 15:20:00,563.38,565.4,563.08,565.4,9886.0,541.2792,543.22,540.991,543.22,9886.0
2022-05-02 15:25:00,565.68,566.17,563.9,564.27,8759.0,543.489,543.9598,541.7788,542.1343,8759.0
2022-05-02 15:30:00,564.47,567.86,564.47,567.86,14855.0,542.3264,545.5835,542.3264,545.5835,14855.0
2022-05-02 15:35:00,567.76,568.12,565.94,566.39,12850.0,545.4874,545.8333,543.7388,544.1711,12850.0
2022-05-02 15:40:00,567.06,568.08,564.82,564.82,27041.0,544.8148,545.7948,542.6627,542.6627,27041.0
2022-05-02 15:45:00,564.5,567.39,564.5,567.32,12221.0,542.3553,545.1319,542.3553,545.0646,12221.0
2022-05-02 15:50:00,567.34,569.57,566.53,569.48,30161.0,545.0839,547.2264,544.3056,547.1399,30161.0
2022-05-02 15:55:00,569.29,571.14,568.88,571.14,54751.0,546.9574,548.7348,546.5634,548.7348,54751.0
2022-05-03 09:30:00,566.63,567.68,564.24,567.26,18949.0,548.399,549.4152,546.0859,549.0087,18949.0
2022-05-03 09:35:00,566.85,567.08,563.02,564.69,14473.0,548.6119,548.8345,544.9052,546.5214,14473.0
2022-05-03 09:40:00,565.16,568.06,564.8,565.72,8946.0,546.9763,549.783,546.6279,547.5183,8946.0
2022-05-03 09:45:00,565.29,565.51,563.85,564.32,6039.0,547.1021,547.315,545.7085,546.1633,6039.0
2022-05-03 09:50:00,564.26,567.83,563.85,567.3,6357.0,546.1053,549.5604,545.7085,549.0474,6357.0
2022-05-03 09:55:00,568.06,568.96,566.62,568.81,6045.0,549.783,550.654,548.3893,550.5089,6045.0
2022-05-03 10:00:00,569.55,572.25,569.55,571.29,7121.0,551.2251,553.8382,551.2251,552.9091,7121.0
2022-05-03 10:05:00,571.65,571.65,567.93,568.24,5476.0,553.2575,553.2575,549.6572,549.9572,5476.0
2022-05-03 10:10:00,567.98,570.75,567.79,570.75,3911.0,549.7056,552.3864,549.5217,552.3864,3911.0
2022-05-03 10:15:00,570.28,570.28,566.07,567.91,4325.0,551.9316,551.9316,547.857,549.6378,4325.0
2022-05-03 10:20:00,567.6,568.95,567.49,567.63,3951.0,549.3378,550.6444,549.2313,549.3668,3951.0
2022-05-03 10:25:00,567.9,571.5,567.74,571.47,9590.0,549.6281,553.1123,549.4733,553.0833,9590.0
2022-05-03 10:30:00,571.06,572.89,569.63,571.46,13281.0,552.6865,554.4576,551.3025,553.0736,13281.0
2022-05-03 10:35:00,571.55,572.18,569.32,569.33,4050.0,553.1607,553.7704,551.0025,551.0121,4050.0
2022-05-03 10:40:00,569.11,569.12,567.31,567.47,4550.0,550.7992,550.8089,549.0571,549.212,4550.0
2022-05-03 10:45:00,567.66,568.19,566.92,567.97,2148.0,549.3959,549.9088,548.6797,549.6959,2148.0
2022-05-03 10:50:00,567.66,570.41,567.66,569.25,3684.0,549.3959,552.0574,549.3959,550.9347,3684.0
2022-05-03 10:55:00,569.75,570.5,569.03,569.33,3456.0,551.4186,552.1445,550.7218,551.0121,3456.0
2022-05-03 11:00:00,569.99,570.14,568.2,570.14,3066.0,551.6509,551.7961,549.9185,551.7961,3066.0
2022-05-03 11:05:00,570.29,572.25,569.41,571.84,4766.0,551.9412,553.8382,551.0896,553.4414,4766.0
2022-05-03 11:10:00,571.67,571.87,570.04,570.9,7392.0,553.2768,553.4704,551.6993,552.5316,7392.0
2022-05-03 11:15:00,571.29,571.3,568.5,570.45,7536.0,552.9091,552.9188,550.2088,552.0961,7536.0
2022-05-03 11:20:00,571.19,571.5,570.93,571.5,3537.0,552.8123,553.1123,552.5607,553.1123,3537.0
2022-05-03 11:25:00,571.5,571.8,570.62,571.1,4774.0,553.1123,553.4027,552.2606,552.7252,4774.0
2022-05-03 11:30:00,571.06,573.03,570.82,571.91,32357.0,552.6865,554.5931,552.4542,553.5091,32357.0
2022-05-03 11:35:00,571.87,571.87,570.63,570.63,11611.0,553.4704,553.4704,552.2703,552.2703,11611.0
2022-05-03 11:40:00,570.83,571.29,570.83,571.29,200.0,552.4639,552.9091,552.4639,552.9091,200.0
2022-05-03 11:45:00,569.73,570.46,569.72,570.46,626.0,551.3993,552.1058,551.3896,552.1058,626.0
2022-05-03 11:50:00,570.83,571.07,570.56,570.56,1631.0,552.4639,552.6962,552.2026,552.2026,1631.0
2022-05-03 11:55:00,570.68,571.32,570.51,570.91,700.0,552.3187,552.9381,552.1542,552.5413,700.0
2022-05-03 12:00:00,570.92,572.91,570.92,572.23,2800.0,552.551,554.477,552.551,553.8188,2800.0
2022-05-03 12:05:00,570.28,570.28,567.31,567.5,4096.0,551.9316,551.9316,549.0571,549.241,4096.0
2022-05-03 12:10:00,567.3,568.89,567.3,567.69,850.0,549.0474,550.5863,549.0474,549.4249,850.0
2022-05-03 12:15:00,568.35,568.89,568.21,568.89,520.0,550.0637,550.5863,549.9282,550.5863,520.0
2022-05-03 12:20:00,569.56,570.17,568.14,569.01,1559.0,551.2347,551.8251,549.8604,550.7024,1559.0
2022-05-03 12:25:00,568.98,569.59,568.55,568.55,1852.0,550.6734,551.2638,550.2572,550.2572,1852.0
2022-05-03 12:30:00,567.7,568.56,567.7,568.56,1200.0,549.4346,550.2669,549.4346,550.2669,1200.0
2022-05-03 12:35:00,568.51,568.95,568.51,568.95,300.0,550.2185,550.6444,550.2185,550.6444,300.0
2022-05-03 12:40:00,568.94,569.92,568.94,569.07,1992.0,550.6347,551.5832,550.6347,550.7605,1992.0
2022-05-03 12:45:00,569.46,569.79,569.12,569.37,700.0,551.138,551.4573,550.8089,551.0508,700.0
2022-05-03 12:50:00,569.38,570.3,569.38,569.51,1900.0,551.0605,551.9509,551.0605,551.1863,1900.0
2022-05-03 12:55:00,569.45,570.7,569.04,570.69,600.0,551.1283,552.3381,550.7315,552.3284,600.0
2022-05-03 13:00:00,570.55,571.68,570.37,570.61,7981.0,552.1929,553.2865,552.0187,552.251,7981.0
2022-05-03 13:05:00,570.55,571.25,570.45,571.21,1400.0,552.1929,552.8704,552.0961,552.8316,1400.0
2022-05-03 13:10:00,571.29,573.17,570.79,573.17,2290.0,552.9091,554.7286,552.4252,554.7286,2290.0
2022-05-03 13:15:00,573.21,574.4,573.2,573.82,2537.0,554.7673,555.919,554.7576,555.3577,2537.0
2022-05-03 13:20:00,573.64,574.34,572.96,573.28,2000.0,555.1835,555.8609,554.5253,554.835,2000.0
2022-05-03 13:25:00,573.14,573.43,572.64,573.29,3646.0,554.6996,554.9802,554.2156,554.8447,3646.0
2022-05-03 13:30:00,573.38,574.49,573.05,574.4,1600.0,554.9318,556.0061,554.6124,555.919,1600.0
2022-05-03 13:35:00,574.67,575.19,574.4,575.02,1684.0,556.1803,556.6836,555.919,556.5191,1684.0
2022-05-03 13:40:00,575.15,575.39,574.55,575.26,4173.0,556.6449,556.8772,556.0642,556.7513,4173.0
2022-05-03 13:45:00,575.3,575.44,574.55,575.25,2000.0,556.7901,556.9255,556.0642,556.7417,2000.0
2022-05-03 13:50:00,574.59,574.69,573.79,573.79,1181.0,556.1029,556.1997,555.3286,555.3286,1181.0
2022-05-03 13:55:00,573.66,573.9,573.62,573.89,707.0,555.2028,555.4351,555.1641,555.4254,707.0
2022-05-03 14:00:00,573.57,574.0,572.28,572.58,1710.0,555.1157,555.5319,553.8672,554.1576,1710.0
2022-05-03 14:05:00,572.19,572.19,570.71,570.71,1997.0,553.7801,553.7801,552.3477,552.3477,1997.0
2022-05-03 14:10:00,570.72,571.01,569.48,569.65,1600.0,552.3574,552.6381,551.1573,551.3218,1600.0
2022-05-03 14:15:00,569.36,569.94,568.5,568.79,3254.0,551.0412,551.6025,550.2088,550.4895,3254.0
2022-05-03 14:20:00,568.76,569.56,568.11,569.56,2983.0,550.4605,551.2347,549.8314,551.2347,2983.0
2022-05-03 14:25:00,569.24,569.63,568.89,569.34,1983.0,550.925,551.3025,550.5863,551.0218,1983.0
2022-05-03 14:30:00,569.46,570.86,569.45,570.86,2095.0,551.138,552.4929,551.1283,552.4929,2095.0
2022-05-03 14:35:00,570.87,571.51,569.75,569.75,1564.0,552.5026,553.122,551.4186,551.4186,1564.0
2022-05-03 14:40:00,569.76,569.76,567.25,568.75,2252.0,551.4283,551.4283,548.9991,550.4508,2252.0
2022-05-03 14:45:00,569.68,570.38,569.12,570.17,600.0,551.3509,552.0284,550.8089,551.8251,600.0
2022-05-03 14:50:00,570.57,571.57,570.57,571.14,3617.0,552.2122,553.1801,552.2122,552.7639,3617.0
2022-05-03 14:55:00,570.85,573.13,570.8,573.13,2703.0,552.4832,554.6899,552.4348,554.6899,2703.0
2022-05-03 15:00:00,572.49,573.26,572.49,572.7,700.0,554.0705,554.8157,554.0705,554.2737,700.0
2022-05-03 15:05:00,572.9,574.12,572.9,574.06,1324.0,554.4673,555.648,554.4673,555.59,1324.0
2022-05-03 15:10:00,573.28,573.86,573.14,573.79,1982.0,554.835,555.3964,554.6996,555.3286,1982.0
2022-05-03 15:15:00,573.63,574.05,571.93,571.93,2100.0,555.1738,555.5803,553.5285,553.5285,2100.0
2022-05-03 15:20:00,572.17,573.08,571.43,571.44,2644.0,553.7608,554.6415,553.0446,553.0542,2644.0
2022-05-03 15:25:00,571.57,572.25,571.45,572.25,2135.0,553.1801,553.8382,553.0639,553.8382,2135.0
2022-05-03 15:30:00,571.63,572.72,571.06,572.55,1215.0,553.2381,554.2931,552.6865,554.1285,1215.0
2022-05-03 15:35:00,571.79,571.79,570.08,570.08,2596.0,553.393,553.393,551.738,551.738,2596.0
2022-05-03 15:40:00,570.14,570.14,568.01,568.02,3561.0,551.7961,551.7961,549.7346,549.7443,3561.0
2022-05-03 15:45:00,568.61,570.39,568.61,569.8,2109.0,550.3153,552.038,550.3153,551.467,2109.0
2022-05-03 15:50:00,569.8,571.84,568.61,570.99,9329.0,551.467,553.4414,550.3153,552.6187,9329.0
2022-05-03 15:55:00,570.69,571.2,569.63,571.2,35218.0,552.3284,552.822,551.3025,552.822,35218.0
2022-05-04 09:30:00,579.08,579.15,575.07,575.21,17864.0,560.4484,560.5162,556.5675,556.7029,17864.0
2022-05-04 09:35:00,574.99,576.2,574.5,574.85,4959.0,556.49,557.6611,556.0158,556.3545,4959.0
2022-05-04 09:40:00,574.5,575.85,574.35,575.06,8951.0,556.0158,557.3224,555.8706,556.5578,8951.0
2022-05-04 09:45:00,575.39,576.9,574.32,576.9,10189.0,556.8772,558.3386,555.8416,558.3386,10189.0
2022-05-04 09:50:00,576.66,576.74,574.36,574.59,5465.0,558.1063,558.1837,555.8803,556.1029,5465.0
2022-05-04 09:55:00,574.61,575.91,574.5,574.95,4895.0,556.1223,557.3804,556.0158,556.4513,4895.0
2022-05-04 10:00:00,575.25,575.26,570.91,570.91,8013.0,556.7417,556.7513,552.5413,552.5413,8013.0
2022-05-04 10:05:00,571.12,571.8,570.48,570.95,6122.0,552.7445,553.4027,552.1251,552.58,6122.0
2022-05-04 10:10:00,570.0,571.05,569.85,570.25,4988.0,551.6606,552.6768,551.5154,551.9025,4988.0
2022-05-04 10:15:00,569.63,570.34,568.69,569.43,3556.0,551.3025,551.9896,550.3927,551.1089,3556.0
2022-05-04 10:20:00,569.85,570.4,569.0,569.0,3822.0,551.5154,552.0477,550.6928,550.6928,3822.0
2022-05-04 10:25:00,569.1,570.51,568.95,570.45,3982.0,550.7895,552.1542,550.6444,552.0961,3982.0
2022-05-04 10:30:00,570.96,571.35,570.15,570.6,3122.0,552.5897,552.9671,551.8058,552.2413,3122.0
2022-05-04 10:35:00,570.51,571.3,570.15,570.6,6637.0,552.1542,552.9188,551.8058,552.2413,6637.0
2022-05-04 10:40:00,570.6,571.6,569.89,570.75,5267.0,552.2413,553.2091,551.5541,552.3864,5267.0
2022-05-04 10:45:00,571.34,571.5,569.89,570.3,3466.0,552.9575,553.1123,551.5541,551.9509,3466.0
2022-05-04 10:50:00,570.09,570.24,569.32,570.0,9273.0,551.7477,551.8929,551.0025,551.6606,9273.0
2022-05-04 10:55:00,569.49,570.11,568.8,569.56,8610.0,551.167,551.767,550.4992,551.2347,8610.0
2022-05-04 11:00:00,569.7,569.7,566.22,566.22,5735.0,551.3702,551.3702,548.0022,548.0022,5735.0
2022-05-04 11:05:00,566.09,567.42,565.85,567.36,7576.0,547.8764,549.1636,547.6441,549.1055,7576.0
2022-05-04 11:10:00,567.24,567.24,565.33,565.48,3723.0,548.9894,548.9894,547.1408,547.286,3723.0
2022-05-04 11:15:00,565.41,567.43,565.32,567.43,4341.0,547.2183,549.1733,547.1312,549.1733,4341.0
2022-05-04 11:20:00,567.76,567.76,566.81,567.3,4097.0,549.4926,549.4926,548.5732,549.0474,4097.0
2022-05-04 11:25:00,567.3,567.74,566.51,566.7,1794.0,549.0474,549.4733,548.2829,548.4668,1794.0
2022-05-04 11:30:00,567.38,567.42,564.66,565.1,16758.0,549.1249,549.1636,546.4924,546.9182,16758.0
2022-05-04 11:35:00,565.34,565.83,565.28,565.55,1900.0,547.1505,547.6247,547.0924,547.3538,1900.0
2022-05-04 11:40:00,566.0,566.13,565.18,565.36,1967.0,547.7893,547.9151,546.9957,547.1699,1967.0
2022-05-04 11:45:00,565.32,566.1,564.83,565.61,1814.0,547.1312,547.8861,546.6569,547.4118,1814.0
2022-05-04 11:50:00,565.35,566.5,564.94,566.5,4150.0,547.1602,548.2732,546.7634,548.2732,4150.0
2022-05-04 11:55:00,567.18,567.18,566.47,567.08,1254.0,548.9313,548.9313,548.2442,548.8345,1254.0
2022-05-04 12:00:00,567.02,567.02,565.99,566.4,1200.0,548.7765,548.7765,547.7796,548.1764,1200.0
2022-05-04 12:05:00,566.68,567.78,566.27,567.45,1750.0,548.4474,549.512,548.0506,549.1926,1750.0
2022-05-04 12:10:00,566.56,566.56,566.32,566.53,708.0,548.3313,548.3313,548.099,548.3022,708.0
2022-05-04 12:15:00,566.89,567.54,566.39,567.25,1007.0,548.6506,549.2797,548.1667,548.9991,1007.0
2022-05-04 12:20:00,569.19,571.61,569.18,570.97,1900.0,550.8766,553.2188,550.867,552.5994,1900.0
2022-05-04 12:25:00,570.83,572.43,570.78,572.43,2440.0,552.4639,554.0124,552.4155,554.0124,2440.0
2022-05-04 12:30:00,572.96,572.96,571.5,571.5,300.0,554.5253,554.5253,553.1123,553.1123,300.0
2022-05-04 12:35:00,571.77,572.84,571.77,572.84,1524.0,553.3736,554.4092,553.3736,554.4092,1524.0
2022-05-04 12:40:00,572.5,573.29,572.13,573.29,1402.0,554.0801,554.8447,553.722,554.8447,1402.0
2022-05-04 12:45:00,572.46,572.46,571.04,571.04,900.0,554.0414,554.0414,552.6671,552.6671,900.0
2022-05-04 12:50:00,571.21,572.45,570.23,571.54,1000.0,552.8316,554.0318,551.8832,553.151,1000.0
2022-05-04 12:55:00,572.73,572.89,572.01,572.61,1100.0,554.3027,554.4576,553.6059,554.1866,1100.0
2022-05-04 13:00:00,573.62,574.08,573.62,573.82,900.0,555.1641,555.6093,555.1641,555.3577,900.0
2022-05-04 13:05:00,572.61,573.16,572.47,572.76,1200.0,554.1866,554.7189,554.0511,554.3318,1200.0
2022-05-04 13:10:00,572.28,572.44,571.15,571.85,3790.0,553.8672,554.0221,552.7736,553.4511,3790.0
2022-05-04 13:15:00,572.23,572.66,571.88,572.66,1200.0,553.8188,554.235,553.4801,554.235,1200.0
2022-05-04 13:20:00,572.64,573.35,572.35,572.64,1500.0,554.2156,554.9028,553.935,554.2156,1500.0
2022-05-04 13:25:00,572.33,572.69,572.1,572.66,700.0,553.9156,554.264,553.693,554.235,700.0
2022-05-04 13:30:00,572.14,572.52,571.3,572.52,2726.0,553.7317,554.0995,552.9188,554.0995,2726.0
2022-05-04 13:35:00,572.6,573.2,571.37,572.07,2092.0,554.1769,554.7576,552.9865,553.664,2092.0
2022-05-04 13:40:00,571.2,572.05,570.64,571.6,2746.0,552.822,553.6446,552.28,553.2091,2746.0
2022-05-04 13:45:00,570.95,570.95,570.08,570.14,1000.0,552.58,552.58,551.738,551.7961,1000.0
2022-05-04 13:50:00,570.0,570.18,570.0,570.18,400.0,551.6606,551.8348,551.6606,551.8348,400.0
2022-05-04 13:55:00,570.78,572.62,570.74,572.62,1100.0,552.4155,554.1963,552.3768,554.1963,1100.0
2022-05-04 14:00:00,571.76,575.74,568.81,575.74,4692.0,553.364,557.2159,550.5089,557.2159,4692.0
2022-05-04 14:05:00,574.69,576.0,569.01,572.63,7777.0,556.1997,557.4675,550.7024,554.206,7777.0
2022-05-04 14:10:00,570.39,573.18,570.22,571.83,3676.0,552.038,554.7383,551.8735,553.4317,3676.0
2022-05-04 14:15:00,570.94,571.69,570.02,570.02,3965.0,552.5703,553.2962,551.6799,551.6799,3965.0
2022-05-04 14:20:00,569.37,570.22,567.95,570.22,1700.0,551.0508,551.8735,549.6765,551.8735,1700.0
2022-05-04 14:25:00,570.48,575.5,570.48,574.57,5427.0,552.1251,556.9836,552.1251,556.0835,5427.0
2022-05-04 14:30:00,574.53,574.56,565.34,566.56,5450.0,556.0448,556.0739,547.1505,548.3313,5450.0
2022-05-04 14:35:00,565.95,570.03,565.0,568.93,5854.0,547.7409,551.6896,546.8215,550.625,5854.0
2022-05-04 14:40:00,570.25,578.5,570.21,577.78,13159.0,551.9025,559.8871,551.8638,559.1903,13159.0
2022-05-04 14:45:00,576.86,583.89,576.85,582.27,6743.0,558.2999,565.1037,558.2902,563.5358,6743.0
2022-05-04 14:50:00,582.51,587.13,581.46,586.33,11004.0,563.7681,568.2394,562.7519,567.4652,11004.0
2022-05-04 14:55:00,585.82,588.46,585.79,587.04,7258.0,566.9716,569.5266,566.9425,568.1523,7258.0
2022-05-04 15:00:00,586.82,588.41,585.24,588.41,15859.0,567.9394,569.4782,566.4102,569.4782,15859.0
2022-05-04 15:05:00,587.84,589.62,587.34,589.06,9721.0,568.9266,570.6493,568.4427,570.1073,9721.0
2022-05-04 15:10:00,589.52,593.21,589.34,592.35,32633.0,570.5525,574.1238,570.3783,573.2915,32633.0
2022-05-04 15:15:00,591.97,592.87,588.38,589.1,24523.0,572.9237,573.7947,569.4492,570.146,24523.0
2022-05-04 15:20:00,589.14,591.84,588.65,590.63,7421.0,570.1848,572.7979,569.7105,571.6268,7421.0
2022-05-04 15:25:00,590.65,592.4,589.75,592.37,10892.0,571.6462,573.3399,570.7751,573.3108,10892.0
2022-05-04 15:30:00,591.42,594.13,591.27,594.12,16197.0,572.3914,575.0142,572.2462,575.0045,16197.0
2022-05-04 15:35:00,593.7,594.25,591.6,592.45,14117.0,574.598,575.1303,572.5656,573.3883,14117.0
2022-05-04 15:40:00,591.82,592.41,590.09,591.74,18223.0,572.7785,573.3495,571.1042,572.7011,18223.0
2022-05-04 15:45:00,590.85,591.87,590.23,591.3,10145.0,571.8397,572.8269,571.2397,572.2753,10145.0
2022-05-04 15:50:00,591.91,593.88,590.88,593.08,30792.0,572.8656,574.7723,571.8688,573.998,30792.0
2022-05-04 15:55:00,592.96,593.08,590.86,592.64,56874.0,573.8819,573.998,571.8494,573.5721,56874.0
2022-05-05 09:30:00,581.88,584.47,581.88,583.5,25855.0,563.1583,565.665,563.1583,564.7262,25855.0
2022-05-05 09:35:00,583.82,584.57,581.0,583.05,6883.0,565.0359,565.7618,562.3067,564.2907,6883.0
2022-05-05 09:40:00,582.83,583.21,581.11,581.4,5605.0,564.0778,564.4456,562.4131,562.6938,5605.0
2022-05-05 09:45:00,581.68,581.68,579.37,580.95,8095.0,562.9648,562.9648,560.7291,562.2583,8095.0
2022-05-05 09:50:00,580.95,581.33,579.75,579.9,10572.0,562.2583,562.626,561.0969,561.2421,10572.0
2022-05-05 09:55:00,579.9,580.05,578.05,579.31,3231.0,561.2421,561.3872,559.4516,560.671,3231.0
2022-05-05 10:00:00,578.58,579.12,576.15,576.15,4617.0,559.9645,560.4871,557.6127,557.6127,4617.0
2022-05-05 10:05:00,575.0,576.45,574.65,576.01,5419.0,556.4997,557.9031,556.161,557.4772,5419.0
2022-05-05 10:10:00,577.95,578.57,576.0,578.57,4424.0,559.3548,559.9548,557.4675,559.9548,4424.0
2022-05-05 10:15:00,578.97,578.97,576.69,577.2,4627.0,560.342,560.342,558.1353,558.6289,4627.0
2022-05-05 10:20:00,576.68,576.68,574.57,574.99,4880.0,558.1257,558.1257,556.0835,556.49,4880.0
2022-05-05 10:25:00,575.1,576.15,574.35,575.47,9148.0,556.5965,557.6127,555.8706,556.9546,9148.0
2022-05-05 10:30:00,574.8,575.4,573.77,573.82,8628.0,556.3061,556.8868,555.3093,555.3577,8628.0
2022-05-05 10:35:00,573.52,574.35,571.44,571.46,11891.0,555.0673,555.8706,553.0542,553.0736,11891.0
2022-05-05 10:40:00,571.78,573.75,570.31,573.42,9469.0,553.3833,555.2899,551.9606,554.9705,9469.0
2022-05-05 10:45:00,573.6,574.5,571.69,572.81,9412.0,555.1448,556.0158,553.2962,554.3802,9412.0
2022-05-05 10:50:00,571.87,572.85,571.07,571.5,3326.0,553.4704,554.4189,552.6962,553.1123,3326.0
2022-05-05 10:55:00,572.36,573.24,570.85,573.24,4175.0,553.9446,554.7963,552.4832,554.7963,4175.0
2022-05-05 11:00:00,572.7,572.7,568.94,569.25,6330.0,554.2737,554.2737,550.6347,550.9347,6330.0
2022-05-05 11:05:00,568.76,569.21,564.53,565.49,23262.0,550.4605,550.896,546.3666,547.2957,23262.0
2022-05-05 11:10:00,565.29,566.52,564.87,566.32,11772.0,547.1021,548.2925,546.6956,548.099,11772.0
2022-05-05 11:15:00,565.58,566.1,564.31,564.97,6135.0,547.3828,547.8861,546.1537,546.7924,6135.0
2022-05-05 11:20:00,564.88,565.0,563.1,563.1,7321.0,546.7053,546.8215,544.9826,544.9826,7321.0
2022-05-05 11:25:00,563.23,564.04,562.53,563.5,5997.0,545.1084,545.8923,544.4309,545.3697,5997.0
2022-05-05 11:30:00,563.81,565.49,563.76,564.88,38786.0,545.6697,547.2957,545.6213,546.7053,38786.0
2022-05-05 11:35:00,564.89,567.68,564.69,566.48,3492.0,546.715,549.4152,546.5214,548.2538,3492.0
2022-05-05 11:40:00,567.0,567.53,566.41,567.52,4700.0,548.7571,549.27,548.1861,549.2604,4700.0
2022-05-05 11:45:00,567.33,567.33,566.04,566.9,10079.0,549.0765,549.0765,547.828,548.6603,10079.0
2022-05-05 11:50:00,566.41,566.54,563.25,563.25,3438.0,548.1861,548.3119,545.1278,545.1278,3438.0
2022-05-05 11:55:00,563.22,563.23,561.84,561.85,2147.0,545.0987,545.1084,543.7631,543.7728,2147.0
2022-05-05 12:00:00,561.95,561.95,559.54,561.35,4181.0,543.8696,543.8696,541.5371,543.2889,4181.0
2022-05-05 12:05:00,561.9,563.53,561.9,563.53,1383.0,543.8212,545.3987,543.8212,545.3987,1383.0
2022-05-05 12:10:00,563.0,564.42,562.55,564.25,1300.0,544.8858,546.2601,544.4503,546.0956,1300.0
2022-05-05 12:15:00,564.08,564.08,562.72,563.99,1807.0,545.9311,545.9311,544.6148,545.8439,1807.0
2022-05-05 12:20:00,565.13,566.37,562.73,562.73,5989.0,546.9473,548.1474,544.6245,544.6245,5989.0
2022-05-05 12:25:00,563.93,566.49,563.93,564.49,2613.0,545.7859,548.2635,545.7859,546.3279,2613.0
2022-05-05 12:30:00,564.86,566.55,564.86,565.53,1300.0,546.686,548.3216,546.686,547.3344,1300.0
2022-05-05 12:35:00,563.94,564.46,562.97,564.46,2408.0,545.7956,546.2988,544.8568,546.2988,2408.0
2022-05-05 12:40:00,563.89,564.15,562.72,563.01,2205.0,545.7472,545.9988,544.6148,544.8955,2205.0
2022-05-05 12:45:00,563.84,563.86,562.4,563.54,1500.0,545.6988,545.7181,544.3051,545.4084,1500.0
2022-05-05 12:50:00,563.91,565.6,563.91,564.63,2300.0,545.7665,547.4021,545.7665,546.4634,2300.0
2022-05-05 12:55:00,566.22,566.22,564.36,564.9,1946.0,548.0022,548.0022,546.202,546.7247,1946.0
2022-05-05 13:00:00,566.36,568.25,566.36,567.29,2050.0,548.1377,549.9669,548.1377,549.0378,2050.0
2022-05-05 13:05:00,567.73,568.61,566.99,568.18,2157.0,549.4636,550.3153,548.7474,549.8991,2157.0
2022-05-05 13:10:00,568.23,568.23,565.17,565.54,1200.0,549.9475,549.9475,546.986,547.3441,1200.0
2022-05-05 13:15:00,565.0,566.7,565.0,566.7,1914.0,546.8215,548.4668,546.8215,548.4668,1914.0
2022-05-05 13:20:00,566.0,567.28,566.0,566.65,2288.0,547.7893,549.0281,547.7893,548.4184,2288.0
2022-05-05 13:25:00,566.13,566.58,565.36,565.56,1400.0,547.9151,548.3506,547.1699,547.3634,1400.0
2022-05-05 13:30:00,564.31,566.19,564.31,565.64,1900.0,546.1537,547.9732,546.1537,547.4409,1900.0
2022-05-05 13:35:00,565.85,567.76,563.91,565.07,3430.0,547.6441,549.4926,545.7665,546.8892,3430.0
2022-05-05 13:40:00,564.9,566.14,564.9,565.5,747.0,546.7247,547.9248,546.7247,547.3054,747.0
2022-05-05 13:45:00,566.09,566.62,565.03,565.03,1677.0,547.8764,548.3893,546.8505,546.8505,1677.0
2022-05-05 13:50:00,565.12,565.12,562.45,562.81,13425.0,546.9376,546.9376,544.3535,544.7019,13425.0
2022-05-05 13:55:00,562.71,562.71,561.01,561.55,18042.0,544.6051,544.6051,542.9598,543.4825,18042.0
2022-05-05 14:00:00,562.09,562.59,561.76,562.09,800.0,544.0051,544.489,543.6857,544.0051,800.0
2022-05-05 14:05:00,562.33,563.9,561.67,563.72,1533.0,544.2374,545.7568,543.5986,545.5826,1533.0
2022-05-05 14:10:00,563.8,563.8,562.18,563.61,2590.0,545.6601,545.6601,544.0922,545.4762,2590.0
2022-05-05 14:15:00,563.55,566.52,563.55,566.52,2600.0,545.4181,548.2925,545.4181,548.2925,2600.0
2022-05-05 14:20:00,566.51,566.75,562.0,562.28,1926.0,548.2829,548.5151,543.918,544.189,1926.0
2022-05-05 14:25:00,562.62,562.66,561.45,562.38,1807.0,544.518,544.5567,543.3857,544.2857,1807.0
2022-05-05 14:30:00,562.19,562.97,561.71,562.3,5211.0,544.1019,544.8568,543.6373,544.2083,5211.0
2022-05-05 14:35:00,561.84,562.97,561.8,562.81,2967.0,543.7631,544.8568,543.7244,544.7019,2967.0
2022-05-05 14:40:00,562.26,563.81,562.14,562.67,1900.0,544.1696,545.6697,544.0535,544.5664,1900.0
2022-05-05 14:45:00,562.45,563.59,562.03,562.83,2900.0,544.3535,545.4568,543.947,544.7213,2900.0
2022-05-05 14:50:00,563.39,565.95,563.28,564.12,3562.0,545.2633,547.7409,545.1568,545.9698,3562.0
2022-05-05 14:55:00,563.33,563.86,562.49,563.86,3693.0,545.2052,545.7181,544.3922,545.7181,3693.0
2022-05-05 15:00:00,563.89,564.91,561.8,562.26,4827.0,545.7472,546.7343,543.7244,544.1696,4827.0
2022-05-05 15:05:00,562.36,562.36,560.68,561.25,7452.0,544.2664,544.2664,542.6404,543.1921,7452.0
2022-05-05 15:10:00,561.18,561.98,560.0,560.12,7477.0,543.1244,543.8986,541.9823,542.0985,7477.0
2022-05-05 15:15:00,560.16,561.0,558.99,559.78,6838.0,542.1372,542.9501,541.0048,541.7694,6838.0
2022-05-05 15:20:00,559.53,559.87,558.2,559.87,4600.0,541.5274,541.8565,540.2402,541.8565,4600.0
2022-05-05 15:25:00,559.13,560.4,558.09,558.75,4753.0,541.1403,542.3695,540.1338,540.7725,4753.0
2022-05-05 15:30:00,558.86,561.09,558.15,561.09,4159.0,540.879,543.0373,540.1918,543.0373,4159.0
2022-05-05 15:35:00,561.07,562.51,559.71,561.59,7522.0,543.0179,544.4116,541.7017,543.5212,7522.0
2022-05-05 15:40:00,561.9,563.01,560.9,561.29,6702.0,543.8212,544.8955,542.8534,543.2308,6702.0
2022-05-05 15:45:00,561.17,562.78,558.31,558.82,10514.0,543.1147,544.6729,540.3467,540.8403,10514.0
2022-05-05 15:50:00,558.87,565.42,558.37,561.34,30703.0,540.8887,547.2279,540.4048,543.2792,30703.0
2022-05-05 15:55:00,560.53,565.3,560.48,565.3,59894.0,542.4953,547.1118,542.4469,547.1118,59894.0
2022-05-06 09:30:00,555.15,557.61,552.3,552.3,17256.0,537.2884,539.6692,534.5301,534.5301,17256.0
2022-05-06 09:35:00,552.46,552.46,547.88,547.88,19372.0,534.6849,534.6849,530.2523,530.2523,19372.0
2022-05-06 09:40:00,548.1,549.9,547.37,547.38,15161.0,530.4652,532.2073,529.7587,529.7684,15161.0
2022-05-06 09:45:00,547.46,548.1,545.05,547.97,11510.0,529.8458,530.4652,527.5133,530.3394,11510.0
2022-05-06 09:50:00,548.2,548.31,545.55,547.4,11106.0,530.562,530.6684,527.9972,529.7877,11106.0
2022-05-06 09:55:00,547.62,547.62,545.27,546.7,5304.0,530.0006,530.0006,527.7263,529.1102,5304.0
2022-05-06 10:00:00,546.34,548.7,546.0,548.25,4309.0,528.7618,531.0459,528.4328,530.6104,4309.0
2022-05-06 10:05:00,549.15,552.3,548.88,549.84,9984.0,531.4814,534.5301,531.2201,532.1492,9984.0
2022-05-06 10:10:00,549.9,554.55,549.0,553.19,7734.0,532.2073,536.7077,531.3362,535.3914,7734.0
2022-05-06 10:15:00,553.47,560.0,553.35,558.5,10021.0,535.6624,541.9823,535.5463,540.5306,10021.0
2022-05-06 10:20:00,558.17,558.4,554.7,555.59,12429.0,540.2112,540.4338,536.8528,537.7142,12429.0
2022-05-06 10:25:00,555.9,557.07,552.32,552.32,7500.0,538.0142,539.1466,534.5494,534.5494,7500.0
2022-05-06 10:30:00,553.2,554.32,549.62,549.92,16883.0,535.4011,536.4851,531.9363,532.2266,16883.0
2022-05-06 10:35:00,549.76,550.65,548.86,550.52,3514.0,532.0718,532.9332,531.2007,532.8073,3514.0
2022-05-06 10:40:00,549.6,553.34,549.6,553.2,3000.0,531.9169,535.5366,531.9169,535.4011,3000.0
2022-05-06 10:45:00,552.0,557.92,551.77,556.58,9764.0,534.2397,539.9692,534.0171,538.6724,9764.0
2022-05-06 10:50:00,557.25,557.38,554.56,557.38,6296.0,539.3208,539.4466,536.7174,539.4466,6296.0
2022-05-06 10:55:00,557.0,557.7,556.0,556.95,5454.0,539.0788,539.7563,538.111,539.0305,5454.0
2022-05-06 11:00:00,556.95,557.52,554.14,555.15,4046.0,539.0305,539.5821,536.3109,537.2884,4046.0
2022-05-06 11:05:00,554.85,558.16,554.39,557.89,5419.0,536.998,540.2015,536.5528,539.9402,5419.0
2022-05-06 11:10:00,558.15,558.34,554.71,558.34,3913.0,540.1918,540.3757,536.8625,540.3757,3913.0
2022-05-06 11:15:00,558.9,560.27,558.3,560.13,3422.0,540.9177,542.2436,540.337,542.1081,3422.0
2022-05-06 11:20:00,560.0,561.11,558.51,561.11,8473.0,541.9823,543.0566,540.5403,543.0566,8473.0
2022-05-06 11:25:00,561.3,561.3,558.91,559.33,4272.0,543.2405,543.2405,540.9274,541.3339,4272.0
2022-05-06 11:30:00,559.45,559.77,554.08,554.95,60242.0,541.45,541.7597,536.2528,537.0948,60242.0
2022-05-06 11:35:00,554.94,555.29,553.01,553.01,11396.0,537.0851,537.4239,535.2172,535.2172,11396.0
2022-05-06 11:40:00,552.65,554.7,552.03,554.7,900.0,534.8688,536.8528,534.2688,536.8528,900.0
2022-05-06 11:45:00,553.78,553.78,553.03,553.03,247.0,535.9624,535.9624,535.2366,535.2366,247.0
2022-05-06 11:50:00,553.63,553.73,552.25,553.59,2419.0,535.8173,535.9141,534.4817,535.7786,2419.0
2022-05-06 11:55:00,552.14,553.11,550.35,550.54,1212.0,534.3752,535.314,532.6428,532.8267,1212.0
2022-05-06 12:00:00,551.22,554.99,551.22,554.05,1712.0,533.4848,537.1335,533.4848,536.2238,1712.0
2022-05-06 12:05:00,554.51,557.44,554.49,554.49,6256.0,536.669,539.5047,536.6496,536.6496,6256.0
2022-05-06 12:10:00,553.41,555.14,551.65,551.84,3804.0,535.6044,537.2787,533.901,534.0849,3804.0
2022-05-06 12:15:00,552.98,554.46,552.91,553.44,2697.0,535.1882,536.6206,535.1204,535.6334,2697.0
2022-05-06 12:20:00,553.36,556.07,553.16,555.85,2621.0,535.556,538.1788,535.3624,537.9658,2621.0
2022-05-06 12:25:00,555.9,556.36,553.49,555.23,1813.0,538.0142,538.4594,535.6818,537.3658,1813.0
2022-05-06 12:30:00,555.02,555.53,553.49,555.52,855.0,537.1626,537.6561,535.6818,537.6465,855.0
2022-05-06 12:35:00,555.93,556.04,553.28,554.88,1687.0,538.0433,538.1497,535.4785,537.0271,1687.0
2022-05-06 12:40:00,554.89,556.31,554.16,555.82,1728.0,537.0367,538.411,536.3302,537.9368,1728.0
2022-05-06 12:45:00,556.21,556.88,555.76,556.36,3881.0,538.3143,538.9627,537.8787,538.4594,3881.0
2022-05-06 12:50:00,555.87,558.0,555.01,557.94,3923.0,537.9852,540.0467,537.1529,539.9886,3923.0
2022-05-06 12:55:00,557.94,560.5,557.68,560.17,4925.0,539.9886,542.4662,539.737,542.1469,4925.0
2022-05-06 13:00:00,559.16,561.68,559.16,561.45,2620.0,541.1693,543.6083,541.1693,543.3857,2620.0
2022-05-06 13:05:00,559.02,559.66,558.73,559.0,1100.0,541.0339,541.6533,540.7532,541.0145,1100.0
2022-05-06 13:10:00,558.93,559.78,558.34,558.58,1595.0,540.9467,541.7694,540.3757,540.608,1595.0
2022-05-06 13:15:00,558.12,558.12,554.81,554.81,2025.0,540.1628,540.1628,536.9593,536.9593,2025.0
2022-05-06 13:20:00,554.36,558.2,554.36,558.09,2136.0,536.5238,540.2402,536.5238,540.1338,2136.0
2022-05-06 13:25:00,557.97,558.23,556.27,557.95,2387.0,540.0176,540.2693,538.3723,539.9983,2387.0
2022-05-06 13:30:00,557.28,558.31,557.28,557.78,700.0,539.3498,540.3467,539.3498,539.8337,700.0
2022-05-06 13:35:00,557.44,557.59,556.32,556.42,3241.0,539.5047,539.6499,538.4207,538.5175,3241.0
2022-05-06 13:40:00,556.75,557.04,555.63,556.29,1101.0,538.8369,539.1176,537.7529,538.3917,1101.0
2022-05-06 13:45:00,555.21,555.96,555.2,555.66,700.0,537.3464,538.0723,537.3368,537.782,700.0
2022-05-06 13:50:00,555.5,555.84,552.93,554.02,2849.0,537.6271,537.9562,535.1398,536.1947,2849.0
2022-05-06 13:55:00,553.54,553.77,553.44,553.77,400.0,535.7302,535.9528,535.6334,535.9528,400.0
2022-05-06 14:00:00,553.26,553.9,552.99,553.28,2020.0,535.4592,536.0786,535.1979,535.4785,2020.0
2022-05-06 14:05:00,552.12,552.18,551.25,551.25,2602.0,534.3559,534.4139,533.5138,533.5138,2602.0
2022-05-06 14:10:00,551.39,553.65,551.05,553.37,979.0,533.6493,535.8366,533.3203,535.5656,979.0
2022-05-06 14:15:00,553.18,553.75,553.06,553.3,3374.0,535.3818,535.9334,535.2656,535.4979,3374.0
2022-05-06 14:20:00,552.95,553.13,552.09,552.63,1745.0,535.1592,535.3334,534.3268,534.8494,1745.0
2022-05-06 14:25:00,552.34,552.38,551.34,552.12,2319.0,534.5688,534.6075,533.601,534.3559,2319.0
2022-05-06 14:30:00,552.24,552.94,550.86,552.03,5184.0,534.472,535.1495,533.1364,534.2688,5184.0
2022-05-06 14:35:00,552.11,552.11,550.75,550.85,7889.0,534.3462,534.3462,533.0299,533.1267,7889.0
2022-05-06 14:40:00,551.17,552.2,551.16,551.62,3766.0,533.4364,534.4333,533.4267,533.8719,3766.0
2022-05-06 14:45:00,551.45,553.09,550.83,553.09,3425.0,533.7074,535.2946,533.1074,535.2946,3425.0
2022-05-06 14:50:00,553.53,554.82,553.3,554.82,2074.0,535.7205,536.969,535.4979,536.969,2074.0
2022-05-06 14:55:00,554.93,555.34,552.95,552.96,7519.0,537.0754,537.4723,535.1592,535.1688,7519.0
2022-05-06 15:00:00,552.56,553.28,551.63,552.31,4817.0,534.7817,535.4785,533.8816,534.5397,4817.0
2022-05-06 15:05:00,552.06,552.52,550.72,551.24,3703.0,534.2978,534.743,533.0009,533.5042,3703.0
2022-05-06 15:10:00,551.29,552.45,550.7,550.7,2852.0,533.5526,534.6752,532.9815,532.9815,2852.0
2022-05-06 15:15:00,551.21,551.77,549.57,550.38,2966.0,533.4751,534.0171,531.8879,532.6718,2966.0
2022-05-06 15:20:00,550.18,550.64,549.72,549.72,1583.0,532.4783,532.9235,532.0331,532.0331,1583.0
2022-05-06 15:25:00,549.96,551.85,549.04,551.49,6025.0,532.2654,534.0945,531.375,533.7461,6025.0
2022-05-06 15:30:00,551.34,552.45,551.06,551.6,4829.0,533.601,534.6752,533.33,533.8526,4829.0
2022-05-06 15:35:00,552.4,555.2,552.0,554.57,4906.0,534.6268,537.3368,534.2397,536.727,4906.0
2022-05-06 15:40:00,554.98,554.98,552.24,552.85,11816.0,537.1238,537.1238,534.472,535.0624,11816.0
2022-05-06 15:45:00,552.21,553.99,551.28,552.73,28693.0,534.443,536.1657,533.5429,534.9462,28693.0
2022-05-06 15:50:00,553.16,555.08,551.54,551.85,47572.0,535.3624,537.2206,533.7945,534.0945,47572.0
2022-05-06 15:55:00,551.65,551.87,548.92,550.11,133893.0,533.901,534.1139,531.2588,532.4105,133893.0
2022-05-09 09:30:00,529.87,532.26,528.9,530.8,38125.0,512.8217,515.1348,511.8829,513.7218,38125.0
2022-05-09 09:35:00,531.12,535.8,531.02,533.45,27572.0,514.0315,518.5609,513.9347,516.2866,27572.0
2022-05-09 09:40:00,533.39,534.29,530.94,533.38,39211.0,516.2285,517.0995,513.8573,516.2188,39211.0
2022-05-09 09:45:00,533.02,533.02,529.55,530.7,20178.0,515.8704,515.8704,512.512,513.625,20178.0
2022-05-09 09:50:00,530.98,530.98,526.86,530.43,48711.0,513.896,513.896,509.9086,513.3637,48711.0
2022-05-09 09:55:00,530.69,530.72,526.29,527.98,9342.0,513.6154,513.6444,509.3569,510.9925,9342.0
2022-05-09 10:00:00,527.06,528.46,526.41,527.24,6953.0,510.1021,511.4571,509.4731,510.2764,6953.0
2022-05-09 10:05:00,527.52,528.0,525.3,525.31,10070.0,510.5473,511.0119,508.3988,508.4085,10070.0
2022-05-09 10:10:00,525.77,528.13,525.77,527.8,9423.0,508.8537,511.1377,508.8537,510.8183,9423.0
2022-05-09 10:15:00,527.33,528.5,525.39,526.03,8167.0,510.3635,511.4958,508.4859,509.1053,8167.0
2022-05-09 10:20:00,525.75,526.76,524.6,524.6,8176.0,508.8343,509.8118,507.7213,507.7213,8176.0
2022-05-09 10:25:00,524.17,524.62,521.94,522.11,8834.0,507.3051,507.7407,505.1469,505.3114,8834.0
2022-05-09 10:30:00,521.4,522.17,520.84,522.0,5802.0,504.6243,505.3695,504.0823,505.205,5802.0
2022-05-09 10:35:00,521.71,522.75,519.65,519.73,6860.0,504.9243,505.9308,502.9306,503.008,6860.0
2022-05-09 10:40:00,520.14,521.7,519.79,521.54,5965.0,503.4048,504.9146,503.0661,504.7598,5965.0
2022-05-09 10:45:00,521.55,522.3,520.49,521.25,6217.0,504.7694,505.4953,503.7435,504.4791,6217.0
2022-05-09 10:50:00,521.25,521.51,519.76,519.83,6894.0,504.4791,504.7307,503.037,503.1048,6894.0
2022-05-09 10:55:00,519.63,520.65,519.0,519.08,7928.0,502.9112,503.8984,502.3015,502.3789,7928.0
2022-05-09 11:00:00,519.34,519.57,516.75,518.43,15285.0,502.6305,502.8531,500.1239,501.7498,15285.0
2022-05-09 11:05:00,517.82,518.06,513.55,514.55,13472.0,501.1594,501.3917,497.0268,497.9947,13472.0
2022-05-09 11:10:00,515.5,516.14,514.53,514.59,6074.0,498.9141,499.5335,497.9753,498.0334,6074.0
2022-05-09 11:15:00,515.42,517.42,515.42,516.44,7734.0,498.8367,500.7723,498.8367,499.8238,7734.0
2022-05-09 11:20:00,516.31,516.6,514.51,514.97,15294.0,499.698,499.9787,497.9559,498.4011,15294.0
2022-05-09 11:25:00,514.76,515.24,513.75,514.0,4033.0,498.1979,498.6624,497.2204,497.4623,4033.0
2022-05-09 11:30:00,514.03,514.4,512.66,512.66,49519.0,497.4914,497.8495,496.1655,496.1655,49519.0
2022-05-09 11:35:00,512.57,515.78,512.41,515.6,18424.0,496.0784,499.1851,495.9235,499.0109,18424.0
2022-05-09 11:40:00,515.56,516.8,515.28,515.41,5919.0,498.9722,500.1723,498.7012,498.827,5919.0
2022-05-09 11:45:00,515.01,515.05,513.41,513.88,4363.0,498.4398,498.4786,496.8913,497.3462,4363.0
2022-05-09 11:50:00,514.62,517.39,514.49,516.75,13314.0,498.0624,500.7433,497.9366,500.1239,13314.0
2022-05-09 11:55:00,516.66,517.59,515.9,516.67,8351.0,500.0368,500.9368,499.3012,500.0464,8351.0
2022-05-09 12:00:00,515.59,515.59,514.21,514.79,5800.0,499.0012,499.0012,497.6656,498.2269,5800.0
2022-05-09 12:05:00,514.59,518.46,514.58,518.0,2020.0,498.0334,501.7788,498.0237,501.3336,2020.0
2022-05-09 12:10:00,518.17,520.58,518.07,520.58,4903.0,501.4982,503.8306,501.4014,503.8306,4903.0
2022-05-09 12:15:00,519.71,520.77,519.14,519.14,11864.0,502.9886,504.0145,502.437,502.437,11864.0
2022-05-09 12:20:00,519.25,520.16,518.55,519.95,6011.0,502.5434,503.4242,501.866,503.2209,6011.0
2022-05-09 12:25:00,520.74,520.75,519.1,520.36,7808.0,503.9855,503.9952,502.3983,503.6177,7808.0
2022-05-09 12:30:00,520.34,521.29,519.67,520.68,2703.0,503.5984,504.5178,502.9499,503.9274,2703.0
2022-05-09 12:35:00,520.01,520.62,518.17,518.17,2903.0,503.279,503.8694,501.4982,501.4982,2903.0
2022-05-09 12:40:00,518.02,518.5,518.02,518.32,1420.0,501.353,501.8176,501.353,501.6434,1420.0
2022-05-09 12:45:00,518.06,518.23,517.21,517.67,3909.0,501.3917,501.5562,500.5691,501.0143,3909.0
2022-05-09 12:50:00,518.16,518.16,517.05,517.05,5527.0,501.4885,501.4885,500.4142,500.4142,5527.0
2022-05-09 12:55:00,516.9,517.51,515.65,515.65,2251.0,500.269,500.8594,499.0593,499.0593,2251.0
2022-05-09 13:00:00,515.09,516.31,514.93,516.31,2731.0,498.5173,499.698,498.3624,499.698,2731.0
2022-05-09 13:05:00,515.86,516.56,515.77,516.18,5667.0,499.2625,499.94,499.1754,499.5722,5667.0
2022-05-09 13:10:00,516.1,517.17,515.89,516.3,8276.0,499.4948,500.5304,499.2915,499.6883,8276.0
2022-05-09 13:15:00,516.37,517.52,516.23,517.4,2750.0,499.7561,500.8691,499.6206,500.753,2750.0
2022-05-09 13:20:00,516.58,517.33,516.41,516.63,4765.0,499.9593,500.6852,499.7948,500.0077,4765.0
2022-05-09 13:25:00,516.88,518.64,516.78,518.23,6227.0,500.2497,501.9531,500.1529,501.5562,6227.0
2022-05-09 13:30:00,518.68,518.68,516.54,516.92,4654.0,501.9918,501.9918,499.9206,500.2884,4654.0
2022-05-09 13:35:00,516.83,516.84,515.3,516.25,9183.0,500.2013,500.211,498.7205,499.64,9183.0
2022-05-09 13:40:00,516.21,516.69,515.95,516.21,13184.0,499.6012,500.0658,499.3496,499.6012,13184.0
2022-05-09 13:45:00,516.26,516.33,514.65,514.65,9939.0,499.6496,499.7174,498.0914,498.0914,9939.0
2022-05-09 13:50:00,514.75,514.75,512.19,512.38,4063.0,498.1882,498.1882,495.7106,495.8945,4063.0
2022-05-09 13:55:00,512.39,513.54,512.25,513.26,12043.0,495.9041,497.0171,495.7687,496.7462,12043.0
2022-05-09 14:00:00,513.24,514.01,513.23,513.58,7256.0,496.7268,497.472,496.7171,497.0559,7256.0
2022-05-09 14:05:00,513.8,514.41,512.55,512.6,4399.0,497.2688,497.8592,496.059,496.1074,4399.0
2022-05-09 14:10:00,512.49,513.25,512.2,512.79,6533.0,496.0009,496.7365,495.7203,496.2913,6533.0
2022-05-09 14:15:00,513.14,515.24,513.14,515.1,3368.0,496.63,498.6624,496.63,498.527,3368.0
2022-05-09 14:20:00,515.1,515.11,512.54,512.94,2413.0,498.527,498.5366,496.0493,496.4365,2413.0
2022-05-09 14:25:00,512.8,512.93,511.87,511.99,6509.0,496.301,496.4268,495.4009,495.517,6509.0
2022-05-09 14:30:00,512.0,513.42,511.52,513.14,12463.0,495.5267,496.901,495.0621,496.63,12463.0
2022-05-09 14:35:00,513.21,513.51,511.65,512.33,2270.0,496.6978,496.9881,495.188,495.8461,2270.0
2022-05-09 14:40:00,511.75,512.89,511.68,512.72,6357.0,495.2847,496.3881,495.217,496.2235,6357.0
2022-05-09 14:45:00,512.96,515.81,512.95,514.17,8844.0,496.4558,499.2141,496.4461,497.6269,8844.0
2022-05-09 14:50:00,514.14,516.45,513.51,515.66,5522.0,497.5978,499.8335,496.9881,499.0689,5522.0
2022-05-09 14:55:00,516.0,517.68,515.54,516.75,4100.0,499.398,501.0239,498.9528,500.1239,4100.0
2022-05-09 15:00:00,517.21,518.21,516.0,516.61,3893.0,500.5691,501.5369,499.398,499.9884,3893.0
2022-05-09 15:05:00,516.38,518.62,515.81,515.81,2990.0,499.7658,501.9337,499.2141,499.2141,2990.0
2022-05-09 15:10:00,515.8,518.23,515.79,517.51,3627.0,499.2044,501.5562,499.1948,500.8594,3627.0
2022-05-09 15:15:00,517.3,517.3,515.75,515.75,4302.0,500.6562,500.6562,499.156,499.156,4302.0
2022-05-09 15:20:00,515.06,515.06,513.22,513.4,3070.0,498.4882,498.4882,496.7074,496.8817,3070.0
2022-05-09 15:25:00,513.5,514.83,513.36,513.68,7101.0,496.9784,498.2656,496.8429,497.1526,7101.0
2022-05-09 15:30:00,513.83,513.83,512.0,513.15,7783.0,497.2978,497.2978,495.5267,496.6397,7783.0
2022-05-09 15:35:00,512.52,513.95,512.52,513.95,9491.0,496.03,497.414,496.03,497.414,9491.0
2022-05-09 15:40:00,513.5,514.16,512.91,512.96,12965.0,496.9784,497.6172,496.4074,496.4558,12965.0
2022-05-09 15:45:00,513.03,513.69,511.55,512.04,12948.0,496.5236,497.1623,495.0912,495.5654,12948.0
2022-05-09 15:50:00,512.05,512.57,510.36,511.19,23581.0,495.5751,496.0784,493.9395,494.7428,23581.0
2022-05-09 15:55:00,511.04,514.15,511.0,512.66,46671.0,494.5976,497.6075,494.5589,496.1655,46671.0
2022-05-10 09:30:00,529.2,530.41,525.3,525.3,35405.0,512.1733,513.3444,508.3988,508.3988,35405.0
2022-05-10 09:35:00,525.02,525.89,523.34,523.88,16107.0,508.1278,508.9698,506.5018,507.0245,16107.0
2022-05-10 09:40:00,523.5,524.15,521.7,521.7,14113.0,506.6567,507.2858,504.9146,504.9146,14113.0
2022-05-10 09:45:00,520.69,522.6,520.0,520.44,6302.0,503.9371,505.7856,503.2693,503.6951,6302.0
2022-05-10 09:50:00,520.6,523.46,520.1,522.9,12993.0,503.85,506.618,503.3661,506.076,12993.0
2022-05-10 09:55:00,523.22,526.99,523.15,526.65,8305.0,506.3857,510.0344,506.318,509.7053,8305.0
2022-05-10 10:00:00,526.96,529.0,525.45,527.82,6655.0,510.0054,511.9797,508.5439,510.8377,6655.0
2022-05-10 10:05:00,527.96,529.49,526.62,526.75,9677.0,510.9732,512.454,509.6763,509.8021,9677.0
2022-05-10 10:10:00,526.94,528.1,525.93,526.69,8518.0,509.986,511.1087,509.0085,509.7441,8518.0
2022-05-10 10:15:00,526.69,527.87,526.2,527.31,8661.0,509.7441,510.8861,509.2698,510.3441,8661.0
2022-05-10 10:20:00,527.18,528.75,526.05,527.41,13051.0,510.2183,511.7378,509.1246,510.4409,13051.0
2022-05-10 10:25:00,527.25,527.74,522.6,523.64,11712.0,510.286,510.7603,505.7856,506.7922,11712.0
2022-05-10 10:30:00,523.49,524.7,522.19,522.57,9350.0,506.647,507.8181,505.3888,505.7566,9350.0
2022-05-10 10:35:00,522.75,522.75,520.51,520.81,3089.0,505.9308,505.9308,503.7629,504.0532,3089.0
2022-05-10 10:40:00,520.51,520.51,516.63,519.15,10552.0,503.7629,503.7629,500.0077,502.4466,10552.0
2022-05-10 10:45:00,519.12,519.12,516.17,517.04,19186.0,502.4176,502.4176,499.5625,500.4045,19186.0
2022-05-10 10:50:00,516.63,518.81,515.72,518.5,10888.0,500.0077,502.1176,499.127,501.8176,10888.0
2022-05-10 10:55:00,518.3,518.3,516.45,516.93,4077.0,501.624,501.624,499.8335,500.2981,4077.0
2022-05-10 11:00:00,516.62,518.76,515.91,516.88,14455.0,499.998,502.0692,499.3109,500.2497,14455.0
2022-05-10 11:05:00,516.49,516.73,515.24,515.66,11265.0,499.8722,500.1045,498.6624,499.0689,11265.0
2022-05-10 11:10:00,515.46,516.75,515.11,515.77,8566.0,498.8754,500.1239,498.5366,499.1754,8566.0
2022-05-10 11:15:00,515.25,516.87,514.46,516.87,10183.0,498.6721,500.24,497.9075,500.24,10183.0
2022-05-10 11:20:00,516.96,516.96,513.42,513.6,4190.0,500.3271,500.3271,496.901,497.0752,4190.0
2022-05-10 11:25:00,513.79,515.1,512.33,515.1,10190.0,497.2591,498.527,495.8461,498.527,10190.0
2022-05-10 11:30:00,515.0,516.12,513.17,515.07,53795.0,498.4302,499.5141,496.6591,498.4979,53795.0
2022-05-10 11:35:00,515.1,520.14,514.39,520.14,2460.0,498.527,503.4048,497.8398,503.4048,2460.0
2022-05-10 11:40:00,519.69,519.79,517.94,519.41,3066.0,502.9693,503.0661,501.2756,502.6983,3066.0
2022-05-10 11:45:00,518.84,519.41,517.16,517.16,3747.0,502.1466,502.6983,500.5207,500.5207,3747.0
2022-05-10 11:50:00,516.89,517.69,515.96,517.69,950.0,500.2594,501.0336,499.3593,501.0336,950.0
2022-05-10 11:55:00,517.42,518.55,515.66,517.49,1953.0,500.7723,501.866,499.0689,500.8401,1953.0
2022-05-10 12:00:00,519.02,519.74,518.47,519.74,1400.0,502.3208,503.0177,501.7885,503.0177,1400.0
2022-05-10 12:05:00,520.24,520.31,518.83,518.83,2338.0,503.5016,503.5693,502.1369,502.1369,2338.0
2022-05-10 12:10:00,517.89,519.21,517.89,518.82,1329.0,501.2272,502.5047,501.2272,502.1273,1329.0
2022-05-10 12:15:00,519.79,519.79,517.55,518.16,3242.0,503.0661,503.0661,500.8981,501.4885,3242.0
2022-05-10 12:20:00,518.07,518.48,517.47,517.49,2314.0,501.4014,501.7982,500.8207,500.8401,2314.0
2022-05-10 12:25:00,518.38,518.38,517.51,517.88,1840.0,501.7014,501.7014,500.8594,501.2175,1840.0
2022-05-10 12:30:00,518.3,518.3,514.95,516.14,2507.0,501.624,501.624,498.3818,499.5335,2507.0
2022-05-10 12:35:00,516.13,517.89,515.89,515.9,1299.0,499.5238,501.2272,499.2915,499.3012,1299.0
2022-05-10 12:40:00,516.36,518.08,516.36,517.26,1884.0,499.7464,501.4111,499.7464,500.6175,1884.0
2022-05-10 12:45:00,517.41,519.63,517.39,519.3,2352.0,500.7626,502.9112,500.7433,502.5918,2352.0
2022-05-10 12:50:00,518.88,518.91,516.93,517.25,1404.0,502.1853,502.2144,500.2981,500.6078,1404.0
2022-05-10 12:55:00,517.32,517.68,516.81,517.06,1870.0,500.6755,501.0239,500.1819,500.4239,1870.0
2022-05-10 13:00:00,516.9,519.73,516.81,519.51,3720.0,500.269,503.008,500.1819,502.7951,3720.0
2022-05-10 13:05:00,520.0,521.0,519.92,520.29,3679.0,503.2693,504.2371,503.1919,503.55,3679.0
2022-05-10 13:10:00,519.67,519.71,519.14,519.65,1779.0,502.9499,502.9886,502.437,502.9306,1779.0
2022-05-10 13:15:00,519.66,519.99,519.06,519.39,1865.0,502.9402,503.2596,502.3595,502.6789,1865.0
2022-05-10 13:20:00,519.39,519.94,518.0,518.7,3944.0,502.6789,503.2112,501.3336,502.0111,3944.0
2022-05-10 13:25:00,519.0,522.34,519.0,522.15,2579.0,502.3015,505.534,502.3015,505.3501,2579.0
2022-05-10 13:30:00,522.47,524.53,522.41,524.53,3159.0,505.6598,507.6535,505.6018,507.6535,3159.0
2022-05-10 13:35:00,524.81,526.12,524.6,525.52,900.0,507.9245,509.1924,507.7213,508.6117,900.0
2022-05-10 13:40:00,527.06,528.15,526.98,527.0,2380.0,510.1021,511.1571,510.0247,510.0441,2380.0
2022-05-10 13:45:00,527.0,529.0,526.71,529.0,4405.0,510.0441,511.9797,509.7634,511.9797,4405.0
2022-05-10 13:50:00,529.0,529.48,527.73,528.68,4204.0,511.9797,512.4443,510.7506,511.67,4204.0
2022-05-10 13:55:00,528.12,529.63,528.12,529.63,1862.0,511.128,512.5895,511.128,512.5895,1862.0
2022-05-10 14:00:00,529.37,529.49,527.97,529.35,1999.0,512.3378,512.454,510.9829,512.3185,1999.0
2022-05-10 14:05:00,529.93,529.93,527.87,527.87,1400.0,512.8798,512.8798,510.8861,510.8861,1400.0
2022-05-10 14:10:00,527.97,529.78,527.73,529.27,2426.0,510.9829,512.7346,510.7506,512.241,2426.0
2022-05-10 14:15:00,529.04,529.04,525.46,527.74,2612.0,512.0184,512.0184,508.5536,510.7603,2612.0
2022-05-10 14:20:00,527.64,528.2,526.71,526.75,3538.0,510.6635,511.2055,509.7634,509.8021,3538.0
2022-05-10 14:25:00,525.45,526.0,524.0,526.0,4615.0,508.5439,509.0763,507.1406,509.0763,4615.0
2022-05-10 14:30:00,526.37,526.91,525.87,526.46,2991.0,509.4343,509.957,508.9504,509.5215,2991.0
2022-05-10 14:35:00,526.93,527.68,526.88,527.07,2108.0,509.9763,510.7022,509.9279,510.1118,2108.0
2022-05-10 14:40:00,526.95,529.68,525.36,529.68,1833.0,509.9957,512.6379,508.4568,512.6379,1833.0
2022-05-10 14:45:00,529.21,529.21,527.1,528.15,2442.0,512.183,512.183,510.1409,511.1571,2442.0
2022-05-10 14:50:00,528.28,529.43,527.09,528.61,1650.0,511.2829,512.3959,510.1312,511.6023,1650.0
2022-05-10 14:55:00,528.71,528.92,526.86,528.91,5912.0,511.6991,511.9023,509.9086,511.8926,5912.0
2022-05-10 15:00:00,528.72,528.85,528.22,528.71,3461.0,511.7087,511.8346,511.2248,511.6991,3461.0
2022-05-10 15:05:00,528.96,530.07,528.32,528.32,3309.0,511.941,513.0153,511.3216,511.3216,3309.0
2022-05-10 15:10:00,528.0,529.89,528.0,528.82,2509.0,511.0119,512.8411,511.0119,511.8055,2509.0
2022-05-10 15:15:00,529.11,529.92,527.42,529.21,6553.0,512.0862,512.8701,510.4506,512.183,6553.0
2022-05-10 15:20:00,529.32,529.32,527.17,527.17,5959.0,512.2894,512.2894,510.2086,510.2086,5959.0
2022-05-10 15:25:00,526.16,526.18,525.13,526.18,4481.0,509.2311,509.2505,508.2342,509.2505,4481.0
2022-05-10 15:30:00,526.23,526.23,524.48,525.43,4330.0,509.2989,509.2989,507.6052,508.5246,4330.0
2022-05-10 15:35:00,525.63,525.82,523.3,523.32,5208.0,508.7182,508.902,506.4631,506.4825,5208.0
2022-05-10 15:40:00,522.72,523.11,521.96,521.99,9438.0,505.9018,506.2792,505.1662,505.1953,9438.0
2022-05-10 15:45:00,521.83,524.94,521.54,523.68,17711.0,505.0404,508.0504,504.7598,506.8309,17711.0
2022-05-10 15:50:00,523.63,525.44,522.45,524.3,20387.0,506.7825,508.5343,505.6405,507.4309,20387.0
2022-05-10 15:55:00,524.11,524.2,522.62,523.37,38326.0,507.2471,507.3342,505.805,506.5309,38326.0
2022-05-11 09:30:00,531.28,535.5,527.54,527.54,41169.0,514.1864,518.2706,510.5667,510.5667,41169.0
2022-05-11 09:35:00,527.4,529.31,524.55,526.53,16632.0,510.4312,512.2798,507.6729,509.5892,16632.0
2022-05-11 09:40:00,525.75,535.0,524.89,535.0,11238.0,508.8343,517.7867,508.002,517.7867,11238.0
2022-05-11 09:45:00,534.87,541.88,534.53,541.35,12405.0,517.6609,524.4453,517.3318,523.9324,12405.0
2022-05-11 09:50:00,540.96,543.21,537.3,538.0,8074.0,523.5549,525.7325,520.0127,520.6902,8074.0
2022-05-11 09:55:00,536.85,539.28,535.0,539.28,6146.0,519.5772,521.929,517.7867,521.929,6146.0
2022-05-11 10:00:00,538.2,542.4,537.37,542.4,11279.0,520.8837,524.9486,520.0804,524.9486,11279.0
2022-05-11 10:05:00,541.43,541.43,536.4,536.63,12784.0,524.0098,524.0098,519.1416,519.3642,12784.0
2022-05-11 10:10:00,536.79,538.87,535.95,538.67,6437.0,519.5191,521.5322,518.7061,521.3386,6437.0
2022-05-11 10:15:00,537.0,540.45,536.1,540.45,5779.0,519.7223,523.0613,518.8513,523.0613,5779.0
2022-05-11 10:20:00,540.9,543.15,539.02,541.88,7633.0,523.4969,525.6745,521.6773,524.4453,7633.0
2022-05-11 10:25:00,542.04,542.4,539.32,542.0,11299.0,524.6002,524.9486,521.9677,524.5615,11299.0
2022-05-11 10:30:00,541.79,542.7,539.7,540.95,9656.0,524.3582,525.2389,522.3355,523.5452,9656.0
2022-05-11 10:35:00,540.67,543.69,539.47,542.1,7661.0,523.2743,526.1971,522.1129,524.6582,7661.0
2022-05-11 10:40:00,541.95,543.21,541.55,543.01,6604.0,524.5131,525.7325,524.1259,525.539,6604.0
2022-05-11 10:45:00,543.0,543.61,541.8,542.48,12009.0,525.5293,526.1197,524.3679,525.026,12009.0
2022-05-11 10:50:00,542.32,542.69,539.25,540.32,6199.0,524.8712,525.2293,521.8999,522.9355,6199.0
2022-05-11 10:55:00,540.15,540.75,539.18,540.74,5711.0,522.771,523.3517,521.8322,523.342,5711.0
2022-05-11 11:00:00,541.05,541.05,538.91,539.66,6359.0,523.642,523.642,521.5709,522.2968,6359.0
2022-05-11 11:05:00,539.89,539.89,537.75,538.93,2818.0,522.5194,522.5194,520.4482,521.5902,2818.0
2022-05-11 11:10:00,538.8,540.58,538.66,540.3,5011.0,521.4644,523.1871,521.3289,522.9162,5011.0
2022-05-11 11:15:00,539.94,540.15,535.88,536.25,8440.0,522.5677,522.771,518.6384,518.9965,8440.0
2022-05-11 11:20:00,536.35,538.54,536.0,537.24,4000.0,519.0932,521.2128,518.7545,519.9546,4000.0
2022-05-11 11:25:00,538.05,539.94,537.75,539.94,6440.0,520.7386,522.5677,520.4482,522.5677,6440.0
2022-05-11 11:30:00,540.0,542.6,539.62,541.49,38875.0,522.6258,525.1422,522.258,524.0679,38875.0
2022-05-11 11:35:00,542.25,544.13,541.0,543.83,4390.0,524.8034,526.6229,523.5936,526.3326,4390.0
2022-05-11 11:40:00,544.19,544.19,544.18,544.19,100.0,526.681,526.681,526.6713,526.681,100.0
2022-05-11 11:45:00,543.15,543.15,541.01,541.06,1576.0,525.6745,525.6745,523.6033,523.6517,1576.0
2022-05-11 11:50:00,541.0,541.0,539.57,539.71,2631.0,523.5936,523.5936,522.2096,522.3451,2631.0
2022-05-11 11:55:00,539.82,540.02,538.93,539.86,2710.0,522.4516,522.6452,521.5902,522.4903,2710.0
2022-05-11 12:00:00,539.2,539.4,538.0,538.58,1500.0,521.8516,522.0451,520.6902,521.2515,1500.0
2022-05-11 12:05:00,538.58,539.38,538.11,538.31,2300.0,521.2515,522.0258,520.7966,520.9902,2300.0
2022-05-11 12:10:00,537.83,538.3,536.87,538.24,2600.0,520.5256,520.9805,519.5965,520.9224,2600.0
2022-05-11 12:15:00,537.5,538.1,537.48,538.0,2259.0,520.2062,520.7869,520.1869,520.6902,2259.0
2022-05-11 12:20:00,536.82,539.96,536.62,538.93,3725.0,519.5481,522.5871,519.3546,521.5902,3725.0
2022-05-11 12:25:00,539.46,539.55,534.04,534.04,9115.0,522.1032,522.1903,516.8576,516.8576,9115.0
2022-05-11 12:30:00,533.67,534.4,533.11,533.49,6215.0,516.4995,517.206,515.9575,516.3253,6215.0
2022-05-11 12:35:00,533.91,534.85,533.46,534.46,2592.0,516.7318,517.6415,516.2962,517.2641,2592.0
2022-05-11 12:40:00,533.88,535.45,533.0,533.0,2740.0,516.7027,518.2222,515.851,515.851,2740.0
2022-05-11 12:45:00,533.18,533.86,532.71,533.39,2400.0,516.0252,516.6834,515.5704,516.2285,2400.0
2022-05-11 12:50:00,533.32,533.32,532.54,532.54,420.0,516.1607,516.1607,515.4058,515.4058,420.0
2022-05-11 12:55:00,532.84,532.84,529.94,530.5,3282.0,515.6962,515.6962,512.8895,513.4315,3282.0
2022-05-11 13:00:00,529.97,530.07,528.65,528.65,7443.0,512.9185,513.0153,511.641,511.641,7443.0
2022-05-11 13:05:00,528.68,529.27,527.54,528.52,14543.0,511.67,512.241,510.5667,511.5152,14543.0
2022-05-11 13:10:00,529.94,529.94,528.66,528.67,375.0,512.8895,512.8895,511.6507,511.6603,375.0
2022-05-11 13:15:00,529.56,530.31,529.56,530.27,600.0,512.5217,513.2476,512.5217,513.2089,600.0
2022-05-11 13:20:00,528.91,530.77,528.53,530.76,2609.0,511.8926,513.6928,511.5249,513.6831,2609.0
2022-05-11 13:25:00,529.47,530.38,528.82,528.82,2141.0,512.4346,513.3153,511.8055,511.8055,2141.0
2022-05-11 13:30:00,528.6,530.32,528.0,530.32,2602.0,511.5926,513.2573,511.0119,513.2573,2602.0
2022-05-11 13:35:00,529.9,529.91,526.49,526.9,4405.0,512.8508,512.8605,509.5505,509.9473,4405.0
2022-05-11 13:40:00,526.64,526.97,525.77,525.77,4293.0,509.6957,510.015,508.8537,508.8537,4293.0
2022-05-11 13:45:00,525.74,525.9,524.43,525.9,5747.0,508.8246,508.9795,507.5568,508.9795,5747.0
2022-05-11 13:50:00,526.76,526.76,524.9,524.9,1709.0,509.8118,509.8118,508.0116,508.0116,1709.0
2022-05-11 13:55:00,524.9,526.09,523.87,523.95,7269.0,508.0116,509.1634,507.0148,507.0922,7269.0
2022-05-11 14:00:00,524.25,526.97,524.18,526.33,8347.0,507.3826,510.015,507.3148,509.3956,8347.0
2022-05-11 14:05:00,526.71,526.72,525.35,525.59,1724.0,509.7634,509.7731,508.4472,508.6794,1724.0
2022-05-11 14:10:00,525.37,526.17,524.83,525.35,4465.0,508.4665,509.2408,507.9439,508.4472,4465.0
2022-05-11 14:15:00,524.89,528.0,524.84,526.2,2696.0,508.002,511.0119,507.9536,509.2698,2696.0
2022-05-11 14:20:00,525.93,528.11,525.0,528.11,2286.0,509.0085,511.1184,508.1084,511.1184,2286.0
2022-05-11 14:25:00,528.4,529.39,526.74,527.31,3121.0,511.399,512.3572,509.7924,510.3441,3121.0
2022-05-11 14:30:00,527.26,528.44,525.79,528.44,5150.0,510.2957,511.4377,508.873,511.4377,5150.0
2022-05-11 14:35:00,527.84,528.29,527.02,528.26,3322.0,510.8571,511.2926,510.0634,511.2635,3322.0
2022-05-11 14:40:00,528.23,529.53,526.78,529.53,1670.0,511.2345,512.4927,509.8312,512.4927,1670.0
2022-05-11 14:45:00,530.0,530.7,527.71,527.9,2331.0,512.9476,513.625,510.7312,510.9151,2331.0
2022-05-11 14:50:00,527.42,527.42,526.14,527.19,5099.0,510.4506,510.4506,509.2117,510.228,5099.0
2022-05-11 14:55:00,526.48,526.83,526.2,526.6,1374.0,509.5408,509.8795,509.2698,509.6569,1374.0
2022-05-11 15:00:00,525.77,526.28,524.66,524.93,4845.0,508.8537,509.3472,507.7794,508.0407,4845.0
2022-05-11 15:05:00,524.18,525.5,523.68,524.85,4521.0,507.3148,508.5923,506.8309,507.9633,4521.0
2022-05-11 15:10:00,524.38,525.39,523.65,523.97,5231.0,507.5084,508.4859,506.8019,507.1116,5231.0
2022-05-11 15:15:00,523.75,525.35,523.31,524.43,6407.0,506.8986,508.4472,506.4728,507.5568,6407.0
2022-05-11 15:20:00,524.99,524.99,523.57,523.74,3994.0,508.0987,508.0987,506.7244,506.889,3994.0
2022-05-11 15:25:00,524.4,524.87,523.82,524.54,4308.0,507.5277,507.9826,506.9664,507.6632,4308.0
2022-05-11 15:30:00,524.06,525.59,523.84,524.52,3004.0,507.1987,508.6794,506.9857,507.6439,3004.0
2022-05-11 15:35:00,523.51,524.58,523.18,523.5,10124.0,506.6664,507.7019,506.347,506.6567,10124.0
2022-05-11 15:40:00,523.5,523.91,522.82,523.61,8403.0,506.6567,507.0535,505.9986,506.7631,8403.0
2022-05-11 15:45:00,523.35,524.5,521.95,521.96,16143.0,506.5115,507.6245,505.1566,505.1662,16143.0
2022-05-11 15:50:00,522.43,523.7,521.2,521.51,30353.0,505.6211,506.8503,504.4307,504.7307,30353.0
2022-05-11 15:55:00,521.99,522.0,520.47,521.3,48402.0,505.1953,505.205,503.7242,504.5275,48402.0
2022-05-12 09:30:00,515.04,516.99,510.9,511.6,28664.0,498.4689,500.3561,494.4621,495.1396,28664.0
2022-05-12 09:35:00,510.91,513.45,510.15,510.15,10217.0,494.4718,496.93,493.7362,493.7362,10217.0
2022-05-12 09:40:00,510.06,515.05,509.55,515.05,9477.0,493.6491,498.4786,493.1555,498.4786,9477.0
2022-05-12 09:45:00,514.88,519.43,514.57,517.13,16982.0,498.314,502.7176,498.014,500.4916,16982.0
2022-05-12 09:50:00,517.2,518.89,515.99,518.56,7076.0,500.5594,502.195,499.3883,501.8756,7076.0
2022-05-12 09:55:00,518.37,519.15,515.2,517.5,11937.0,501.6917,502.4466,498.6237,500.8497,11937.0
2022-05-12 10:00:00,516.8,517.8,514.74,517.8,11867.0,500.1723,501.1401,498.1785,501.1401,11867.0
2022-05-12 10:05:00,518.3,522.0,518.3,521.85,11090.0,501.624,505.205,501.624,505.0598,11090.0
2022-05-12 10:10:00,521.55,523.32,519.9,519.91,39481.0,504.7694,506.4825,503.1725,503.1822,39481.0
2022-05-12 10:15:00,519.98,520.05,517.35,520.05,9382.0,503.2499,503.3177,500.7046,503.3177,9382.0
2022-05-12 10:20:00,519.45,522.6,517.8,521.25,5458.0,502.737,505.7856,501.1401,504.4791,5458.0
2022-05-12 10:25:00,521.23,521.65,517.65,518.25,4542.0,504.4597,504.8662,500.9949,501.5756,4542.0
2022-05-12 10:30:00,518.55,520.14,515.85,517.06,7510.0,501.866,503.4048,499.2528,500.4239,7510.0
2022-05-12 10:35:00,518.7,519.64,516.71,519.01,6170.0,502.0111,502.9209,500.0852,502.3112,6170.0
2022-05-12 10:40:00,518.61,519.8,516.8,516.8,6221.0,501.924,503.0757,500.1723,500.1723,6221.0
2022-05-12 10:45:00,517.2,518.5,516.6,518.25,3929.0,500.5594,501.8176,499.9787,501.5756,3929.0
2022-05-12 10:50:00,518.93,523.35,518.93,523.2,13398.0,502.2337,506.5115,502.2337,506.3663,13398.0
2022-05-12 10:55:00,523.35,524.4,522.75,523.62,4110.0,506.5115,507.5277,505.9308,506.7728,4110.0
2022-05-12 11:00:00,523.22,523.8,522.3,523.8,7085.0,506.3857,506.947,505.4953,506.947,7085.0
2022-05-12 11:05:00,523.8,528.15,522.9,528.15,8222.0,506.947,511.1571,506.076,511.1571,8222.0
2022-05-12 11:10:00,529.05,529.05,525.96,526.5,4187.0,512.0281,512.0281,509.0375,509.5602,4187.0
2022-05-12 11:15:00,526.15,526.15,524.11,525.12,2700.0,509.2214,509.2214,507.2471,508.2246,2700.0
2022-05-12 11:20:00,524.58,525.75,522.83,523.06,2606.0,507.7019,508.8343,506.0082,506.2308,2606.0
2022-05-12 11:25:00,523.35,524.24,522.11,523.47,5426.0,506.5115,507.3729,505.3114,506.6277,5426.0
2022-05-12 11:30:00,522.85,522.85,520.82,521.54,41565.0,506.0276,506.0276,504.0629,504.7598,41565.0
2022-05-12 11:35:00,521.55,522.8,520.5,522.24,6537.0,504.7694,505.9792,503.7532,505.4372,6537.0
2022-05-12 11:40:00,522.18,522.18,519.18,519.18,3070.0,505.3792,505.3792,502.4757,502.4757,3070.0
2022-05-12 11:45:00,519.29,519.42,516.85,516.89,3089.0,502.5821,502.708,500.2206,500.2594,3089.0
2022-05-12 11:50:00,516.64,516.95,514.56,515.3,6144.0,500.0174,500.3174,498.0043,498.7205,6144.0
2022-05-12 11:55:00,515.11,515.56,512.89,513.93,2671.0,498.5366,498.9722,496.3881,497.3946,2671.0
2022-05-12 12:00:00,513.47,514.26,512.48,513.97,7771.0,496.9494,497.714,495.9913,497.4333,7771.0
2022-05-12 12:05:00,513.73,514.41,513.36,513.85,4610.0,497.201,497.8592,496.8429,497.3172,4610.0
2022-05-12 12:10:00,513.52,514.55,512.0,513.15,6107.0,496.9978,497.9947,495.5267,496.6397,6107.0
2022-05-12 12:15:00,513.1,513.51,511.38,512.7,4185.0,496.5913,496.9881,494.9266,496.2042,4185.0
2022-05-12 12:20:00,511.99,515.0,511.99,514.7,4565.0,495.517,498.4302,495.517,498.1398,4565.0
2022-05-12 12:25:00,516.08,517.54,515.55,515.79,3331.0,499.4754,500.8884,498.9625,499.1948,3331.0
2022-05-12 12:30:00,516.21,518.66,515.99,518.1,5200.0,499.6012,501.9724,499.3883,501.4304,5200.0
2022-05-12 12:35:00,518.85,519.44,517.97,518.29,3291.0,502.1563,502.7273,501.3046,501.6143,3291.0
2022-05-12 12:40:00,518.0,519.31,516.27,519.31,8954.0,501.3336,502.6015,499.6593,502.6015,8954.0
2022-05-12 12:45:00,520.0,520.2,517.69,517.69,2566.0,503.2693,503.4629,501.0336,501.0336,2566.0
2022-05-12 12:50:00,517.69,519.28,517.01,518.05,3300.0,501.0336,502.5725,500.3755,501.382,3300.0
2022-05-12 12:55:00,517.71,518.96,517.13,517.22,1900.0,501.053,502.2628,500.4916,500.5787,1900.0
2022-05-12 13:00:00,516.94,517.89,516.36,516.66,14342.0,500.3078,501.2272,499.7464,500.0368,14342.0
2022-05-12 13:05:00,516.61,516.61,515.28,516.41,1639.0,499.9884,499.9884,498.7012,499.7948,1639.0
2022-05-12 13:10:00,516.78,517.17,515.44,515.52,1729.0,500.1529,500.5304,498.856,498.9334,1729.0
2022-05-12 13:15:00,516.18,516.79,514.42,514.42,15660.0,499.5722,500.1626,497.8688,497.8688,15660.0
2022-05-12 13:20:00,515.89,515.89,513.63,513.63,389.0,499.2915,499.2915,497.1043,497.1043,389.0
2022-05-12 13:25:00,514.56,514.6,513.22,513.32,900.0,498.0043,498.043,496.7074,496.8042,900.0
2022-05-12 13:30:00,514.6,514.8,512.22,512.72,938.0,498.043,498.2366,495.7396,496.2235,938.0
2022-05-12 13:35:00,512.32,512.32,511.0,511.56,2903.0,495.8364,495.8364,494.5589,495.1009,2903.0
2022-05-12 13:40:00,511.41,511.65,510.48,510.48,3828.0,494.9557,495.188,494.0556,494.0556,3828.0
2022-05-12 13:45:00,510.96,511.55,510.31,510.65,14001.0,494.5202,495.0912,493.8911,494.2201,14001.0
2022-05-12 13:50:00,510.69,511.07,510.5,510.84,3280.0,494.2588,494.6266,494.075,494.404,3280.0
2022-05-12 13:55:00,510.44,510.44,509.81,509.98,6206.0,494.0169,494.0169,493.4072,493.5717,6206.0
2022-05-12 14:00:00,510.19,511.74,510.19,510.86,1907.0,493.7749,495.2751,493.7749,494.4234,1907.0
2022-05-12 14:05:00,510.67,510.68,509.8,509.8,5852.0,494.2395,494.2492,493.3975,493.3975,5852.0
2022-05-12 14:10:00,509.72,511.02,509.72,510.86,1782.0,493.3201,494.5782,493.3201,494.4234,1782.0
2022-05-12 14:15:00,510.49,511.58,510.49,511.58,3434.0,494.0653,495.1202,494.0653,495.1202,3434.0
2022-05-12 14:20:00,511.2,512.81,511.13,511.8,11178.0,494.7524,496.3106,494.6847,495.3331,11178.0
2022-05-12 14:25:00,512.38,513.72,512.01,512.85,4796.0,495.8945,497.1914,495.5364,496.3493,4796.0
2022-05-12 14:30:00,513.28,513.28,510.86,512.12,2804.0,496.7655,496.7655,494.4234,495.6428,2804.0
2022-05-12 14:35:00,512.11,512.11,510.79,510.79,500.0,495.6332,495.6332,494.3556,494.3556,500.0
2022-05-12 14:40:00,510.97,510.98,510.54,510.96,1274.0,494.5298,494.5395,494.1137,494.5202,1274.0
2022-05-12 14:45:00,511.86,512.25,510.98,511.56,1200.0,495.3912,495.7687,494.5395,495.1009,1200.0
2022-05-12 14:50:00,510.65,511.9,510.65,511.83,1150.0,494.2201,495.4299,494.2201,495.3622,1150.0
2022-05-12 14:55:00,511.89,511.89,510.98,511.12,1448.0,495.4202,495.4202,494.5395,494.675,1448.0
2022-05-12 15:00:00,511.24,513.35,511.09,513.15,2595.0,494.7911,496.8333,494.646,496.6397,2595.0
2022-05-12 15:05:00,513.19,513.19,511.32,511.79,2529.0,496.6784,496.6784,494.8686,495.3235,2529.0
2022-05-12 15:10:00,511.9,513.25,511.12,512.42,2483.0,495.4299,496.7365,494.675,495.9332,2483.0
2022-05-12 15:15:00,512.51,515.1,512.14,515.1,3807.0,496.0203,498.527,495.6622,498.527,3807.0
2022-05-12 15:20:00,514.62,517.72,514.62,517.01,2700.0,498.0624,501.0627,498.0624,500.3755,2700.0
2022-05-12 15:25:00,517.43,518.66,515.28,515.87,8121.0,500.782,501.9724,498.7012,499.2722,8121.0
2022-05-12 15:30:00,516.19,519.04,515.99,517.95,5785.0,499.5819,502.3402,499.3883,501.2853,5785.0
2022-05-12 15:35:00,517.29,517.98,516.32,517.77,9672.0,500.6465,501.3143,499.7077,501.111,9672.0
2022-05-12 15:40:00,517.94,518.93,516.44,517.82,9882.0,501.2756,502.2337,499.8238,501.1594,9882.0
2022-05-12 15:45:00,517.57,518.49,517.17,517.41,9643.0,500.9175,501.8079,500.5304,500.7626,9643.0
2022-05-12 15:50:00,516.46,519.8,516.46,518.96,16263.0,499.8432,503.0757,499.8432,502.2628,16263.0
2022-05-12 15:55:00,519.28,522.71,518.83,522.44,24613.0,502.5725,505.8921,502.1369,505.6308,24613.0
2022-05-13 09:30:00,540.44,543.15,539.7,539.72,32085.0,523.0517,525.6745,522.3355,522.3548,32085.0
2022-05-13 09:35:00,539.55,541.0,538.21,540.41,14423.0,522.1903,523.5936,520.8934,523.0226,14423.0
2022-05-13 09:40:00,540.15,542.7,539.51,542.32,6044.0,522.771,525.2389,522.1516,524.8712,6044.0
2022-05-13 09:45:00,542.88,544.04,541.93,542.1,8342.0,525.4131,526.5358,524.4937,524.6582,8342.0
2022-05-13 09:50:00,542.14,545.63,542.09,545.12,15558.0,524.697,528.0747,524.6486,527.5811,15558.0
2022-05-13 09:55:00,545.44,545.53,542.75,543.26,8686.0,527.8908,527.9779,525.2873,525.7809,8686.0
2022-05-13 10:00:00,543.49,546.15,543.48,545.98,7096.0,526.0035,528.5779,525.9938,528.4134,7096.0
2022-05-13 10:05:00,546.6,546.6,543.67,543.96,7820.0,529.0135,529.0135,526.1777,526.4584,7820.0
2022-05-13 10:10:00,544.04,546.16,543.25,544.81,7770.0,526.5358,528.5876,525.7712,527.2811,7770.0
2022-05-13 10:15:00,544.64,547.09,544.41,546.5,12463.0,527.1165,529.4877,526.8939,528.9167,12463.0
2022-05-13 10:20:00,547.1,549.14,547.1,548.82,4688.0,529.4974,531.4717,529.4974,531.162,4688.0
2022-05-13 10:25:00,549.14,549.62,547.89,547.97,10899.0,531.4717,531.9363,530.262,530.3394,10899.0
2022-05-13 10:30:00,547.89,547.9,546.49,547.49,2090.0,530.262,530.2716,528.907,529.8748,2090.0
2022-05-13 10:35:00,547.51,547.72,546.26,546.51,3075.0,529.8942,530.0974,528.6844,528.9264,3075.0
2022-05-13 10:40:00,546.75,546.75,544.59,544.61,6371.0,529.1586,529.1586,527.0681,527.0875,6371.0
2022-05-13 10:45:00,544.23,544.48,542.58,543.51,9788.0,526.7197,526.9617,525.1228,526.0229,9788.0
2022-05-13 10:50:00,543.3,544.96,543.3,544.79,4723.0,525.8196,527.4262,525.8196,527.2617,4723.0
2022-05-13 10:55:00,545.1,545.67,544.5,544.63,2903.0,527.5617,528.1134,526.981,527.1068,2903.0
2022-05-13 11:00:00,544.65,544.65,543.48,543.75,2232.0,527.1262,527.1262,525.9938,526.2552,2232.0
2022-05-13 11:05:00,543.96,545.48,543.96,545.45,979.0,526.4584,527.9295,526.4584,527.9005,979.0
2022-05-13 11:10:00,545.3,545.91,545.09,545.42,4618.0,527.7553,528.3457,527.552,527.8714,4618.0
2022-05-13 11:15:00,545.3,545.44,544.5,544.78,7979.0,527.7553,527.8908,526.981,527.252,7979.0
2022-05-13 11:20:00,545.7,546.97,545.6,546.97,3979.0,528.1424,529.3716,528.0456,529.3716,3979.0
2022-05-13 11:25:00,546.93,547.77,546.75,547.7,4370.0,529.3328,530.1458,529.1586,530.0781,4370.0
2022-05-13 11:30:00,547.62,547.69,545.86,546.77,9469.0,530.0006,530.0684,528.2973,529.178,9469.0
2022-05-13 11:35:00,546.77,547.15,546.64,546.84,4903.0,529.178,529.5458,529.0522,529.2457,4903.0
2022-05-13 11:40:00,546.57,546.57,544.7,545.86,3600.0,528.9844,528.9844,527.1746,528.2973,3600.0
2022-05-13 11:45:00,545.74,546.55,545.14,546.12,2151.0,528.1811,528.9651,527.6004,528.5489,2151.0
2022-05-13 11:50:00,546.88,547.46,546.8,547.46,527.0,529.2845,529.8458,529.207,529.8458,527.0
2022-05-13 11:55:00,547.51,548.08,547.07,547.5,1954.0,529.8942,530.4458,529.4683,529.8845,1954.0
2022-05-13 12:00:00,547.75,548.35,547.21,547.69,6875.0,530.1265,530.7072,529.6038,530.0684,6875.0
2022-05-13 12:05:00,548.44,548.69,548.27,548.69,700.0,530.7943,531.0362,530.6297,531.0362,700.0
2022-05-13 12:10:00,548.87,549.99,548.86,549.77,1750.0,531.2104,532.2944,531.2007,532.0815,1750.0
2022-05-13 12:15:00,550.0,550.2,549.78,549.98,2150.0,532.3041,532.4976,532.0911,532.2847,2150.0
2022-05-13 12:20:00,549.99,549.99,549.46,549.8,1250.0,532.2944,532.2944,531.7814,532.1105,1250.0
2022-05-13 12:25:00,549.15,549.16,548.76,549.04,800.0,531.4814,531.4911,531.104,531.375,800.0
2022-05-13 12:30:00,550.02,550.65,549.78,550.17,4820.0,532.3234,532.9332,532.0911,532.4686,4820.0
2022-05-13 12:35:00,550.19,550.41,550.03,550.4,974.0,532.488,532.7009,532.3331,532.6912,974.0
2022-05-13 12:40:00,550.16,551.3,550.16,551.12,5497.0,532.4589,533.5622,532.4589,533.388,5497.0
2022-05-13 12:45:00,550.9,551.23,549.68,549.68,4989.0,533.1751,533.4945,531.9944,531.9944,4989.0
2022-05-13 12:50:00,549.4,549.4,546.85,548.36,1300.0,531.7234,531.7234,529.2554,530.7168,1300.0
2022-05-13 12:55:00,549.0,549.82,548.4,548.41,1532.0,531.3362,532.1299,530.7555,530.7652,1532.0
2022-05-13 13:00:00,549.66,549.66,548.49,548.91,2836.0,531.975,531.975,530.8427,531.2491,2836.0
2022-05-13 13:05:00,548.43,548.56,547.88,548.26,1226.0,530.7846,530.9104,530.2523,530.6201,1226.0
2022-05-13 13:10:00,548.51,549.71,548.51,549.19,3121.0,530.862,532.0234,530.862,531.5201,3121.0
2022-05-13 13:15:00,549.34,549.44,548.38,548.38,2160.0,531.6653,531.7621,530.7362,530.7362,2160.0
2022-05-13 13:20:00,548.18,549.05,547.91,548.92,3140.0,530.5426,531.3846,530.2813,531.2588,3140.0
2022-05-13 13:25:00,548.89,549.06,548.52,548.52,5562.0,531.2298,531.3943,530.8717,530.8717,5562.0
2022-05-13 13:30:00,548.56,548.86,547.85,547.88,4918.0,530.9104,531.2007,530.2232,530.2523,4918.0
2022-05-13 13:35:00,547.61,547.61,545.82,546.28,1736.0,529.991,529.991,528.2586,528.7038,1736.0
2022-05-13 13:40:00,546.22,546.22,545.01,546.06,2049.0,528.6457,528.6457,527.4746,528.4908,2049.0
2022-05-13 13:45:00,545.8,545.81,544.8,545.81,1900.0,528.2392,528.2489,527.2714,528.2489,1900.0
2022-05-13 13:50:00,546.43,546.63,545.53,545.85,1996.0,528.8489,529.0425,527.9779,528.2876,1996.0
2022-05-13 13:55:00,546.0,546.12,544.37,545.0,4681.0,528.4328,528.5489,526.8552,527.4649,4681.0
2022-05-13 14:00:00,544.71,544.71,542.54,542.87,3913.0,527.1843,527.1843,525.0841,525.4035,3913.0
2022-05-13 14:05:00,542.46,543.83,542.0,543.83,9318.0,525.0067,526.3326,524.5615,526.3326,9318.0
2022-05-13 14:10:00,544.6,544.6,543.01,543.01,5918.0,527.0778,527.0778,525.539,525.539,5918.0
2022-05-13 14:15:00,542.18,543.54,542.17,543.1,1819.0,524.7357,526.0519,524.726,525.6261,1819.0
2022-05-13 14:20:00,543.24,543.53,542.51,543.3,2372.0,525.7616,526.0422,525.0551,525.8196,2372.0
2022-05-13 14:25:00,542.75,543.45,542.47,543.32,1549.0,525.2873,525.9648,525.0163,525.839,1549.0
2022-05-13 14:30:00,543.93,545.43,543.65,544.98,2300.0,526.4294,527.8811,526.1584,527.4456,2300.0
2022-05-13 14:35:00,544.56,544.92,544.2,544.2,1950.0,527.0391,527.3875,526.6907,526.6907,1950.0
2022-05-13 14:40:00,544.63,545.64,544.57,545.54,1235.0,527.1068,528.0843,527.0488,527.9876,1235.0
2022-05-13 14:45:00,545.56,545.56,544.7,545.33,2123.0,528.0069,528.0069,527.1746,527.7843,2123.0
2022-05-13 14:50:00,546.0,547.92,546.0,547.4,1886.0,528.4328,530.291,528.4328,529.7877,1886.0
2022-05-13 14:55:00,547.21,547.95,547.21,547.95,400.0,529.6038,530.32,529.6038,530.32,400.0
2022-05-13 15:00:00,548.01,548.95,548.0,548.06,1185.0,530.3781,531.2879,530.3684,530.4265,1185.0
2022-05-13 15:05:00,547.69,549.02,547.69,548.89,2000.0,530.0684,531.3556,530.0684,531.2298,2000.0
2022-05-13 15:10:00,548.69,549.94,548.61,549.94,3249.0,531.0362,532.246,530.9588,532.246,3249.0
2022-05-13 15:15:00,549.71,550.31,549.38,550.21,5486.0,532.0234,532.6041,531.704,532.5073,5486.0
2022-05-13 15:20:00,550.0,550.57,549.2,549.89,3113.0,532.3041,532.8557,531.5298,532.1976,3113.0
2022-05-13 15:25:00,550.15,551.01,549.41,551.01,2902.0,532.4492,533.2816,531.733,533.2816,2902.0
2022-05-13 15:30:00,550.93,551.08,547.48,547.71,9207.0,533.2041,533.3493,529.8651,530.0877,9207.0
2022-05-13 15:35:00,547.96,549.43,546.69,548.7,5029.0,530.3297,531.7524,529.1006,531.0459,5029.0
2022-05-13 15:40:00,548.49,549.22,547.87,548.29,12827.0,530.8427,531.5492,530.2426,530.6491,12827.0
2022-05-13 15:45:00,548.27,549.21,547.07,548.37,9684.0,530.6297,531.5395,529.4683,530.7265,9684.0
2022-05-13 15:50:00,548.99,549.74,546.17,547.2,12207.0,531.3266,532.0524,528.5973,529.5942,12207.0
2022-05-13 15:55:00,547.43,548.74,546.71,548.65,34212.0,529.8168,531.0846,529.1199,530.9975,34212.0
2022-05-16 09:30:00,533.25,533.54,529.91,531.0,29726.0,516.093,516.3737,512.8605,513.9154,29726.0
2022-05-16 09:35:00,530.53,533.05,528.0,532.35,16296.0,513.4605,515.8994,511.0119,515.2219,16296.0
2022-05-16 09:40:00,533.05,535.35,531.4,531.4,40457.0,515.8994,518.1254,514.3025,514.3025,40457.0
2022-05-16 09:45:00,530.81,532.15,529.2,532.15,9111.0,513.7315,515.0284,512.1733,515.0284,9111.0
2022-05-16 09:50:00,532.17,534.6,531.44,533.29,6244.0,515.0477,517.3996,514.3412,516.1317,6244.0
2022-05-16 09:55:00,533.71,534.15,532.05,532.05,8980.0,516.5382,516.964,514.9316,514.9316,8980.0
2022-05-16 10:00:00,532.2,532.2,528.75,529.95,11278.0,515.0768,515.0768,511.7378,512.8992,11278.0
2022-05-16 10:05:00,530.4,535.86,530.4,535.86,14322.0,513.3347,518.619,513.3347,518.619,14322.0
2022-05-16 10:10:00,536.25,537.31,534.9,537.0,4487.0,518.9965,520.0224,517.6899,519.7223,4487.0
2022-05-16 10:15:00,536.54,538.5,536.51,538.48,8203.0,519.2771,521.1741,519.2481,521.1547,8203.0
2022-05-16 10:20:00,538.95,539.4,537.45,539.1,2793.0,521.6096,522.0451,520.1579,521.7548,2793.0
2022-05-16 10:25:00,538.05,538.95,535.48,538.05,5028.0,520.7386,521.6096,518.2512,520.7386,5028.0
2022-05-16 10:30:00,537.15,537.25,533.78,534.6,2276.0,519.8675,519.9643,516.6059,517.3996,2276.0
2022-05-16 10:35:00,534.89,535.95,534.61,535.48,3000.0,517.6802,518.7061,517.4092,518.2512,3000.0
2022-05-16 10:40:00,534.76,535.05,533.4,534.59,2972.0,517.5544,517.8351,516.2382,517.3899,2972.0
2022-05-16 10:45:00,534.56,534.56,532.56,532.82,1806.0,517.3608,517.3608,515.4252,515.6768,1806.0
2022-05-16 10:50:00,532.35,533.03,530.83,532.29,4857.0,515.2219,515.8801,513.7509,515.1639,4857.0
2022-05-16 10:55:00,531.46,531.75,531.02,531.46,2428.0,514.3606,514.6413,513.9347,514.3606,2428.0
2022-05-16 11:00:00,530.94,531.6,530.32,531.03,4866.0,513.8573,514.4961,513.2573,513.9444,4866.0
2022-05-16 11:05:00,530.92,531.57,530.0,531.57,2731.0,513.838,514.467,512.9476,514.467,2731.0
2022-05-16 11:10:00,531.45,532.13,531.45,532.06,2159.0,514.3509,515.009,514.3509,514.9413,2159.0
2022-05-16 11:15:00,532.31,534.0,532.29,533.48,1537.0,515.1832,516.8189,515.1639,516.3156,1537.0
2022-05-16 11:20:00,533.39,533.51,531.91,532.37,3641.0,516.2285,516.3446,514.7961,515.2413,3641.0
2022-05-16 11:25:00,532.04,532.31,531.02,531.61,2200.0,514.9219,515.1832,513.9347,514.5058,2200.0
2022-05-16 11:30:00,531.92,532.98,530.17,532.84,21581.0,514.8058,515.8317,513.1121,515.6962,21581.0
2022-05-16 11:35:00,533.23,533.23,530.89,532.7,7704.0,516.0736,516.0736,513.8089,515.5607,7704.0
2022-05-16 11:40:00,532.07,532.07,531.29,531.29,1200.0,514.951,514.951,514.1961,514.1961,1200.0
2022-05-16 11:45:00,534.04,535.9,534.04,535.09,1270.0,516.8576,518.6577,516.8576,517.8738,1270.0
2022-05-16 11:50:00,534.98,536.18,534.97,535.78,300.0,517.7673,518.9287,517.7576,518.5416,300.0
2022-05-16 11:55:00,536.75,536.75,535.45,536.32,1300.0,519.4804,519.4804,518.2222,519.0642,1300.0
2022-05-16 12:00:00,536.86,538.16,536.35,538.16,3704.0,519.5868,520.845,519.0932,520.845,3704.0
2022-05-16 12:05:00,537.0,537.0,535.41,535.58,1570.0,519.7223,519.7223,518.1835,518.348,1570.0
2022-05-16 12:10:00,535.84,535.84,534.76,535.35,612.0,518.5997,518.5997,517.5544,518.1254,612.0
2022-05-16 12:15:00,535.51,535.51,533.72,534.44,2927.0,518.2803,518.2803,516.5479,517.2447,2927.0
2022-05-16 12:20:00,534.98,534.98,532.99,533.24,700.0,517.7673,517.7673,515.8414,516.0833,700.0
2022-05-16 12:25:00,533.19,534.54,533.15,533.62,1729.0,516.0349,517.3415,515.9962,516.4511,1729.0
2022-05-16 12:30:00,533.85,534.75,533.24,534.64,1000.0,516.6737,517.5447,516.0833,517.4383,1000.0
2022-05-16 12:35:00,534.89,535.48,533.08,533.08,2400.0,517.6802,518.2512,515.9285,515.9285,2400.0
2022-05-16 12:40:00,533.76,533.76,533.11,533.51,640.0,516.5866,516.5866,515.9575,516.3446,640.0
2022-05-16 12:45:00,533.41,534.75,533.41,534.3,1750.0,516.2478,517.5447,516.2478,517.1092,1750.0
2022-05-16 12:50:00,534.86,534.93,533.84,533.84,1531.0,517.6512,517.7189,516.664,516.664,1531.0
2022-05-16 12:55:00,533.12,533.92,533.03,533.92,1965.0,515.9672,516.7414,515.8801,516.7414,1965.0
2022-05-16 13:00:00,533.23,534.29,532.5,534.29,1700.0,516.0736,517.0995,515.3671,517.0995,1700.0
2022-05-16 13:05:00,533.86,535.09,533.86,535.08,1083.0,516.6834,517.8738,516.6834,517.8641,1083.0
2022-05-16 13:10:00,534.65,536.19,534.65,536.18,900.0,517.4479,518.9384,517.4479,518.9287,900.0
2022-05-16 13:15:00,535.23,535.73,534.31,535.0,2045.0,518.0093,518.4932,517.1189,517.7867,2045.0
2022-05-16 13:20:00,534.03,536.09,534.03,536.09,2527.0,516.8479,518.8416,516.8479,518.8416,2527.0
2022-05-16 13:25:00,535.63,536.91,535.63,536.91,600.0,518.3964,519.6352,518.3964,519.6352,600.0
2022-05-16 13:30:00,537.33,538.13,537.23,537.25,1567.0,520.0417,520.816,519.9449,519.9643,1567.0
2022-05-16 13:35:00,537.56,537.57,537.56,537.57,473.0,520.2643,520.274,520.2643,520.274,473.0
2022-05-16 13:40:00,537.54,538.67,537.16,537.8,1494.0,520.245,521.3386,519.8772,520.4966,1494.0
2022-05-16 13:45:00,537.5,537.6,537.02,537.22,1335.0,520.2062,520.303,519.7417,519.9353,1335.0
2022-05-16 13:50:00,537.41,537.82,537.25,537.25,1624.0,520.1191,520.516,519.9643,519.9643,1624.0
2022-05-16 13:55:00,537.45,537.45,536.88,537.22,722.0,520.1579,520.1579,519.6062,519.9353,722.0
2022-05-16 14:00:00,537.02,537.88,536.35,537.88,3304.0,519.7417,520.574,519.0932,520.574,3304.0
2022-05-16 14:05:00,538.8,539.28,538.4,539.28,1078.0,521.4644,521.929,521.0773,521.929,1078.0
2022-05-16 14:10:00,538.78,538.78,537.78,537.92,2200.0,521.4451,521.4451,520.4772,520.6127,2200.0
2022-05-16 14:15:00,537.98,538.02,537.45,537.63,1500.0,520.6708,520.7095,520.1579,520.3321,1500.0
2022-05-16 14:20:00,538.3,538.37,537.86,538.34,800.0,520.9805,521.0483,520.5547,521.0192,800.0
2022-05-16 14:25:00,538.7,539.59,538.5,539.55,511.0,521.3676,522.229,521.1741,522.1903,511.0
2022-05-16 14:30:00,540.54,540.98,540.13,540.3,1200.0,523.1484,523.5743,522.7516,522.9162,1200.0
2022-05-16 14:35:00,540.17,540.17,539.45,540.08,900.0,522.7903,522.7903,522.0935,522.7032,900.0
2022-05-16 14:40:00,540.23,540.92,539.61,540.61,2811.0,522.8484,523.5162,522.2484,523.2162,2811.0
2022-05-16 14:45:00,540.06,540.06,538.61,538.72,1255.0,522.6839,522.6839,521.2805,521.387,1255.0
2022-05-16 14:50:00,539.21,539.31,538.0,538.93,3506.0,521.8612,521.958,520.6902,521.5902,3506.0
2022-05-16 14:55:00,538.48,539.17,538.4,539.17,1000.0,521.1547,521.8225,521.0773,521.8225,1000.0
2022-05-16 15:00:00,539.33,539.43,538.4,538.47,1947.0,521.9774,522.0742,521.0773,521.145,1947.0
2022-05-16 15:05:00,538.79,539.4,538.79,539.16,581.0,521.4547,522.0451,521.4547,521.8128,581.0
2022-05-16 15:10:00,537.43,537.54,536.36,536.44,2224.0,520.1385,520.245,519.1029,519.1804,2224.0
2022-05-16 15:15:00,536.71,536.72,535.33,535.88,2756.0,519.4417,519.4513,518.1061,518.6384,2756.0
2022-05-16 15:20:00,535.59,535.89,534.77,535.12,3478.0,518.3577,518.648,517.5641,517.9028,3478.0
2022-05-16 15:25:00,535.48,535.89,535.0,535.89,3008.0,518.2512,518.648,517.7867,518.648,3008.0
2022-05-16 15:30:00,535.93,536.28,535.14,535.37,2210.0,518.6868,519.0255,517.9222,518.1448,2210.0
2022-05-16 15:35:00,534.99,535.59,534.28,535.11,3109.0,517.777,518.3577,517.0898,517.8931,3109.0
2022-05-16 15:40:00,535.32,535.38,534.65,534.84,3085.0,518.0964,518.1545,517.4479,517.6318,3085.0
2022-05-16 15:45:00,534.59,535.4,534.36,535.13,3125.0,517.3899,518.1738,517.1673,517.9125,3125.0
2022-05-16 15:50:00,536.3,537.0,535.16,535.5,14684.0,519.0449,519.7223,517.9415,518.2706,14684.0
2022-05-16 15:55:00,535.97,536.05,534.17,534.95,30909.0,518.7255,518.8029,516.9834,517.7383,30909.0
2022-05-17 09:30:00,556.95,559.3,555.5,557.85,30144.0,539.0305,541.3048,537.6271,539.9015,30144.0
2022-05-17 09:35:00,558.05,558.05,555.45,556.06,6311.0,540.0951,540.0951,537.5787,538.1691,6311.0
2022-05-17 09:40:00,556.95,557.4,555.65,556.94,4684.0,539.0305,539.466,537.7723,539.0208,4684.0
2022-05-17 09:45:00,556.74,556.75,553.81,553.95,4555.0,538.8272,538.8369,535.9915,536.127,4555.0
2022-05-17 09:50:00,553.95,554.85,553.11,554.11,3274.0,536.127,536.998,535.314,536.2818,3274.0
2022-05-17 09:55:00,554.1,554.48,552.45,552.79,1776.0,536.2722,536.6399,534.6752,535.0043,1776.0
2022-05-17 10:00:00,553.15,555.9,553.15,555.75,5174.0,535.3527,538.0142,535.3527,537.8691,5174.0
2022-05-17 10:05:00,554.85,555.15,552.74,552.77,2450.0,536.998,537.2884,534.9559,534.9849,2450.0
2022-05-17 10:10:00,552.35,553.0,551.27,553.0,4827.0,534.5785,535.2075,533.5332,535.2075,4827.0
2022-05-17 10:15:00,553.06,553.66,552.0,553.64,2350.0,535.2656,535.8463,534.2397,535.827,2350.0
2022-05-17 10:20:00,553.35,553.39,552.72,553.07,1580.0,535.5463,535.585,534.9366,535.2753,1580.0
2022-05-17 10:25:00,554.0,554.0,551.99,552.0,2253.0,536.1754,536.1754,534.23,534.2397,2253.0
2022-05-17 10:30:00,552.15,553.5,552.15,553.05,2216.0,534.3849,535.6915,534.3849,535.2559,2216.0
2022-05-17 10:35:00,552.26,552.3,551.0,551.1,3403.0,534.4914,534.5301,533.2719,533.3687,3403.0
2022-05-17 10:40:00,550.96,551.01,550.0,550.67,7047.0,533.2332,533.2816,532.3041,532.9525,7047.0
2022-05-17 10:45:00,550.5,550.5,548.85,549.2,3388.0,532.788,532.788,531.1911,531.5298,3388.0
2022-05-17 10:50:00,549.44,551.33,549.0,551.29,8374.0,531.7621,533.5913,531.3362,533.5526,8374.0
2022-05-17 10:55:00,551.06,552.75,549.86,552.45,3400.0,533.33,534.9656,532.1686,534.6752,3400.0
2022-05-17 11:00:00,552.45,554.01,552.31,553.99,4196.0,534.6752,536.185,534.5397,536.1657,4196.0
2022-05-17 11:05:00,553.93,554.13,553.43,553.75,1642.0,536.1076,536.3012,535.6237,535.9334,1642.0
2022-05-17 11:10:00,553.5,554.71,553.5,553.95,3113.0,535.6915,536.8625,535.6915,536.127,3113.0
2022-05-17 11:15:00,554.42,555.0,553.34,554.69,6715.0,536.5819,537.1432,535.5366,536.8432,6715.0
2022-05-17 11:20:00,555.03,555.65,554.5,555.65,2050.0,537.1722,537.7723,536.6593,537.7723,2050.0
2022-05-17 11:25:00,555.45,556.33,555.24,556.33,2961.0,537.5787,538.4304,537.3755,538.4304,2961.0
2022-05-17 11:30:00,556.37,558.0,555.73,557.5,39378.0,538.4691,540.0467,537.8497,539.5628,39378.0
2022-05-17 11:35:00,557.16,557.19,555.21,555.21,6137.0,539.2337,539.2627,537.3464,537.3464,6137.0
2022-05-17 11:40:00,555.33,556.21,554.56,554.57,6072.0,537.4626,538.3143,536.7174,536.727,6072.0
2022-05-17 11:45:00,555.35,555.84,555.0,555.76,1914.0,537.4819,537.9562,537.1432,537.8787,1914.0
2022-05-17 11:50:00,555.51,556.46,555.5,555.82,1231.0,537.6368,538.5562,537.6271,537.9368,1231.0
2022-05-17 11:55:00,555.83,556.15,555.45,555.81,1000.0,537.9465,538.2562,537.5787,537.9271,1000.0
2022-05-17 12:00:00,555.91,555.91,555.01,555.63,1614.0,538.0239,538.0239,537.1529,537.7529,1614.0
2022-05-17 12:05:00,555.65,555.83,553.44,554.04,4100.0,537.7723,537.9465,535.6334,536.2141,4100.0
2022-05-17 12:10:00,554.2,554.87,553.31,554.25,4000.0,536.3689,537.0174,535.5076,536.4173,4000.0
2022-05-17 12:15:00,553.89,555.94,553.89,555.4,2115.0,536.0689,538.053,536.0689,537.5303,2115.0
2022-05-17 12:20:00,555.2,556.04,555.19,556.04,1000.0,537.3368,538.1497,537.3271,538.1497,1000.0
2022-05-17 12:25:00,555.93,557.77,555.93,557.66,5176.0,538.0433,539.8241,538.0433,539.7176,5176.0
2022-05-17 12:30:00,557.14,557.68,557.01,557.5,3945.0,539.2143,539.737,539.0885,539.5628,3945.0
2022-05-17 12:35:00,557.4,557.75,556.96,556.96,1335.0,539.466,539.8047,539.0401,539.0401,1335.0
2022-05-17 12:40:00,556.77,557.89,556.77,557.73,700.0,538.8562,539.9402,538.8562,539.7854,700.0
2022-05-17 12:45:00,557.76,557.97,557.43,557.97,1265.0,539.8144,540.0176,539.495,540.0176,1265.0
2022-05-17 12:50:00,557.3,557.97,557.3,557.5,1463.0,539.3692,540.0176,539.3692,539.5628,1463.0
2022-05-17 12:55:00,557.5,557.5,557.5,557.5,0.0,539.5628,539.5628,539.5628,539.5628,0.0
2022-05-17 13:00:00,556.99,556.99,556.34,556.95,1513.0,539.0692,539.0692,538.4401,539.0305,1513.0
2022-05-17 13:05:00,558.0,558.92,557.9,558.28,4301.0,540.0467,540.9371,539.9499,540.3177,4301.0
2022-05-17 13:10:00,558.5,558.99,558.5,558.99,900.0,540.5306,541.0048,540.5306,541.0048,900.0
2022-05-17 13:15:00,559.42,560.38,558.91,559.98,6935.0,541.421,542.3501,540.9274,541.963,6935.0
2022-05-17 13:20:00,560.18,560.45,560.0,560.25,4660.0,542.1565,542.4178,541.9823,542.2243,4660.0
2022-05-17 13:25:00,560.68,561.12,560.01,560.01,2603.0,542.6404,543.0663,541.992,541.992,2603.0
2022-05-17 13:30:00,560.01,560.96,560.0,560.4,2800.0,541.992,542.9114,541.9823,542.3695,2800.0
2022-05-17 13:35:00,560.01,560.74,560.0,560.06,4400.0,541.992,542.6985,541.9823,542.0404,4400.0
2022-05-17 13:40:00,560.0,560.06,558.32,558.74,5060.0,541.9823,542.0404,540.3564,540.7629,5060.0
2022-05-17 13:45:00,558.73,558.73,557.76,558.22,2958.0,540.7532,540.7532,539.8144,540.2596,2958.0
2022-05-17 13:50:00,557.99,558.6,557.99,558.47,1404.0,540.037,540.6274,540.037,540.5015,1404.0
2022-05-17 13:55:00,558.43,559.0,558.04,558.3,1132.0,540.4628,541.0145,540.0854,540.337,1132.0
2022-05-17 14:00:00,558.43,558.51,556.98,557.12,1838.0,540.4628,540.5403,539.0595,539.195,1838.0
2022-05-17 14:05:00,557.56,560.82,557.56,559.62,3098.0,539.6208,542.7759,539.6208,541.6145,3098.0
2022-05-17 14:10:00,559.52,559.61,555.2,555.74,2100.0,541.5178,541.6049,537.3368,537.8594,2100.0
2022-05-17 14:15:00,556.74,557.58,555.27,555.27,3856.0,538.8272,539.6402,537.4045,537.4045,3856.0
2022-05-17 14:20:00,555.57,555.57,551.52,554.01,30672.0,537.6949,537.6949,533.7752,536.185,30672.0
2022-05-17 14:25:00,553.67,555.52,553.67,554.19,1718.0,535.856,537.6465,535.856,536.3593,1718.0
2022-05-17 14:30:00,554.57,556.02,553.06,553.47,3040.0,536.727,538.1304,535.2656,535.6624,3040.0
2022-05-17 14:35:00,554.78,556.21,554.56,555.5,1748.0,536.9303,538.3143,536.7174,537.6271,1748.0
2022-05-17 14:40:00,556.32,557.88,556.19,557.39,2658.0,538.4207,539.9305,538.2949,539.4563,2658.0
2022-05-17 14:45:00,557.04,560.25,556.81,560.15,4429.0,539.1176,542.2243,538.895,542.1275,4429.0
2022-05-17 14:50:00,559.72,560.08,559.04,559.19,2100.0,541.7113,542.0597,541.0532,541.1984,2100.0
2022-05-17 14:55:00,559.41,559.87,558.71,559.25,5077.0,541.4113,541.8565,540.7338,541.2565,5077.0
2022-05-17 15:00:00,559.66,560.47,559.42,560.38,3100.0,541.6533,542.4372,541.421,542.3501,3100.0
2022-05-17 15:05:00,560.43,561.17,559.23,560.01,5217.0,542.3985,543.1147,541.2371,541.992,5217.0
2022-05-17 15:10:00,559.98,560.73,559.58,560.73,2440.0,541.963,542.6888,541.5758,542.6888,2440.0
2022-05-17 15:15:00,560.71,561.38,560.41,561.38,2108.0,542.6695,543.3179,542.3791,543.3179,2108.0
2022-05-17 15:20:00,561.96,562.0,560.94,561.36,2830.0,543.8793,543.918,542.8921,543.2986,2830.0
2022-05-17 15:25:00,561.97,562.2,561.14,562.08,2602.0,543.8889,544.1115,543.0856,543.9954,2602.0
2022-05-17 15:30:00,562.05,563.38,562.02,562.23,6471.0,543.9664,545.2536,543.9373,544.1406,6471.0
2022-05-17 15:35:00,562.58,563.12,562.09,562.12,4168.0,544.4793,545.0019,544.0051,544.0341,4168.0
2022-05-17 15:40:00,561.69,562.49,561.33,561.33,7049.0,543.6179,544.3922,543.2695,543.2695,7049.0
2022-05-17 15:45:00,560.77,561.05,559.52,559.56,7498.0,542.7275,542.9985,541.5178,541.5565,7498.0
2022-05-17 15:50:00,559.71,562.14,559.51,561.73,16481.0,541.7017,544.0535,541.5081,543.6567,16481.0
2022-05-17 15:55:00,561.29,561.9,560.38,561.68,25709.0,543.2308,543.8212,542.3501,543.6083,25709.0
2022-05-18 09:30:00,547.04,551.83,547.04,550.28,19777.0,529.4393,534.0752,529.4393,532.5751,19777.0
2022-05-18 09:35:00,550.28,551.54,547.54,548.85,9497.0,532.5751,533.7945,529.9232,531.1911,9497.0
2022-05-18 09:40:00,548.36,549.45,546.96,549.29,7042.0,530.7168,531.7718,529.3619,531.6169,7042.0
2022-05-18 09:45:00,549.57,551.4,549.45,550.79,4349.0,531.8879,533.659,531.7718,533.0686,4349.0
2022-05-18 09:50:00,551.09,552.83,550.12,551.75,4443.0,533.359,535.043,532.4202,533.9978,4443.0
2022-05-18 09:55:00,552.0,552.0,548.09,548.22,6365.0,534.2397,534.2397,530.4555,530.5813,6365.0
2022-05-18 10:00:00,548.7,550.51,548.4,549.82,7292.0,531.0459,532.7977,530.7555,532.1299,7292.0
2022-05-18 10:05:00,550.06,551.1,549.41,549.41,3328.0,532.3621,533.3687,531.733,531.733,3328.0
2022-05-18 10:10:00,549.47,550.0,548.11,548.71,9226.0,531.7911,532.3041,530.4749,531.0556,9226.0
2022-05-18 10:15:00,548.25,549.45,547.01,547.2,8002.0,530.6104,531.7718,529.4103,529.5942,8002.0
2022-05-18 10:20:00,547.05,548.5,546.71,547.04,12412.0,529.449,530.8523,529.1199,529.4393,12412.0
2022-05-18 10:25:00,547.05,548.5,545.0,545.0,6632.0,529.449,530.8523,527.4649,527.4649,6632.0
2022-05-18 10:30:00,544.88,545.85,544.2,544.29,7844.0,527.3488,528.2876,526.6907,526.7778,7844.0
2022-05-18 10:35:00,544.15,544.58,543.15,543.95,6536.0,526.6423,527.0585,525.6745,526.4487,6536.0
2022-05-18 10:40:00,543.45,544.85,543.4,544.11,8887.0,525.9648,527.3198,525.9164,526.6036,8887.0
2022-05-18 10:45:00,543.9,546.0,543.5,545.76,7594.0,526.4003,528.4328,526.0132,528.2005,7594.0
2022-05-18 10:50:00,545.69,545.84,545.0,545.69,2977.0,528.1327,528.2779,527.4649,528.1327,2977.0
2022-05-18 10:55:00,545.47,546.33,544.87,546.33,9549.0,527.9198,528.7521,527.3391,528.7521,9549.0
2022-05-18 11:00:00,546.32,546.32,543.75,543.92,6665.0,528.7425,528.7425,526.2552,526.4197,6665.0
2022-05-18 11:05:00,543.63,544.21,542.93,543.35,10315.0,526.139,526.7004,525.4615,525.868,10315.0
2022-05-18 11:10:00,543.32,543.32,542.62,542.7,4594.0,525.839,525.839,525.1615,525.2389,4594.0
2022-05-18 11:15:00,542.84,542.84,540.92,541.15,4876.0,525.3744,525.3744,523.5162,523.7388,4876.0
2022-05-18 11:20:00,540.31,540.55,538.55,538.99,7395.0,522.9258,523.1581,521.2225,521.6483,7395.0
2022-05-18 11:25:00,538.41,539.37,538.0,538.12,4574.0,521.087,522.0161,520.6902,520.8063,4574.0
2022-05-18 11:30:00,538.4,541.4,538.2,541.07,22515.0,521.0773,523.9808,520.8837,523.6614,22515.0
2022-05-18 11:35:00,541.04,541.04,540.06,540.9,2599.0,523.6323,523.6323,522.6839,523.4969,2599.0
2022-05-18 11:40:00,541.44,541.69,541.07,541.69,400.0,524.0195,524.2614,523.6614,524.2614,400.0
2022-05-18 11:45:00,541.54,541.54,539.49,539.9,1646.0,524.1163,524.1163,522.1322,522.529,1646.0
2022-05-18 11:50:00,540.02,540.29,538.34,538.35,2536.0,522.6452,522.9065,521.0192,521.0289,2536.0
2022-05-18 11:55:00,538.31,538.81,537.78,537.96,2300.0,520.9902,521.4741,520.4772,520.6514,2300.0
2022-05-18 12:00:00,537.64,538.49,537.38,537.38,2982.0,520.3417,521.1644,520.0901,520.0901,2982.0
2022-05-18 12:05:00,537.55,537.58,536.0,536.73,5299.0,520.2546,520.2837,518.7545,519.461,5299.0
2022-05-18 12:10:00,536.31,537.03,536.06,536.99,2031.0,519.0545,519.7514,518.8126,519.7127,2031.0
2022-05-18 12:15:00,537.15,537.88,536.79,536.96,3334.0,519.8675,520.574,519.5191,519.6836,3334.0
2022-05-18 12:20:00,537.35,537.89,535.43,536.17,4246.0,520.0611,520.5837,518.2028,518.919,4246.0
2022-05-18 12:25:00,536.48,537.18,536.06,537.14,1973.0,519.2191,519.8965,518.8126,519.8578,1973.0
2022-05-18 12:30:00,536.84,537.57,536.42,537.57,2022.0,519.5675,520.274,519.161,520.274,2022.0
2022-05-18 12:35:00,537.47,538.48,536.43,536.64,3750.0,520.1772,521.1547,519.1707,519.3739,3750.0
2022-05-18 12:40:00,536.64,536.94,536.26,536.26,1350.0,519.3739,519.6643,519.0061,519.0061,1350.0
2022-05-18 12:45:00,536.32,538.57,535.96,537.4,1858.0,519.0642,521.2418,518.7158,520.1095,1858.0
2022-05-18 12:50:00,538.59,539.18,538.58,539.17,800.0,521.2612,521.8322,521.2515,521.8225,800.0
2022-05-18 12:55:00,538.61,538.61,538.09,538.29,900.0,521.2805,521.2805,520.7773,520.9708,900.0
2022-05-18 13:00:00,538.41,538.6,537.74,537.75,3199.0,521.087,521.2709,520.4385,520.4482,3199.0
2022-05-18 13:05:00,537.39,537.39,535.42,535.7,1200.0,520.0998,520.0998,518.1932,518.4642,1200.0
2022-05-18 13:10:00,535.29,535.29,534.67,534.69,1400.0,518.0674,518.0674,517.4673,517.4867,1400.0
2022-05-18 13:15:00,534.3,534.31,533.43,533.76,1400.0,517.1092,517.1189,516.2672,516.5866,1400.0
2022-05-18 13:20:00,533.76,534.35,533.31,533.31,1140.0,516.5866,517.1576,516.1511,516.1511,1140.0
2022-05-18 13:25:00,533.15,533.91,532.62,533.91,2452.0,515.9962,516.7318,515.4833,516.7318,2452.0
2022-05-18 13:30:00,532.94,534.32,532.94,533.83,1733.0,515.793,517.1286,515.793,516.6543,1733.0
2022-05-18 13:35:00,534.24,534.25,533.85,533.88,500.0,517.0511,517.0608,516.6737,516.7027,500.0
2022-05-18 13:40:00,533.48,533.48,532.15,532.15,2825.0,516.3156,516.3156,515.0284,515.0284,2825.0
2022-05-18 13:45:00,532.38,532.71,531.02,531.07,9915.0,515.251,515.5704,513.9347,513.9831,9915.0
2022-05-18 13:50:00,531.62,531.95,530.92,531.04,3817.0,514.5154,514.8348,513.838,513.9541,3817.0
2022-05-18 13:55:00,531.17,531.64,530.21,531.08,9592.0,514.0799,514.5348,513.1508,513.9928,9592.0
2022-05-18 14:00:00,530.84,531.85,530.56,531.42,3985.0,513.7605,514.738,513.4895,514.3219,3985.0
2022-05-18 14:05:00,531.26,531.42,530.74,531.42,2274.0,514.167,514.3219,513.6637,514.3219,2274.0
2022-05-18 14:10:00,531.83,531.84,530.81,531.33,1100.0,514.7187,514.7284,513.7315,514.2348,1100.0
2022-05-18 14:15:00,531.16,532.93,530.84,532.19,4235.0,514.0702,515.7833,513.7605,515.0671,4235.0
2022-05-18 14:20:00,532.31,532.71,531.53,532.41,1900.0,515.1832,515.5704,514.4283,515.28,1900.0
2022-05-18 14:25:00,532.0,532.98,532.0,532.5,5599.0,514.8832,515.8317,514.8832,515.3671,5599.0
2022-05-18 14:30:00,532.51,533.09,530.95,530.98,2853.0,515.3768,515.9381,513.867,513.896,2853.0
2022-05-18 14:35:00,530.93,531.36,529.73,530.71,5361.0,513.8476,514.2638,512.6862,513.6347,5361.0
2022-05-18 14:40:00,531.0,531.36,529.75,530.52,3000.0,513.9154,514.2638,512.7056,513.4508,3000.0
2022-05-18 14:45:00,530.0,530.98,529.12,530.53,5655.0,512.9476,513.896,512.0959,513.4605,5655.0
2022-05-18 14:50:00,530.71,530.73,529.16,529.52,1400.0,513.6347,513.6541,512.1346,512.483,1400.0
2022-05-18 14:55:00,529.48,529.9,527.67,528.4,5288.0,512.4443,512.8508,510.6925,511.399,5288.0
2022-05-18 15:00:00,529.37,530.0,528.97,529.33,3550.0,512.3378,512.9476,511.9507,512.2991,3550.0
2022-05-18 15:05:00,529.33,531.35,529.32,529.91,5137.0,512.2991,514.2541,512.2894,512.8605,5137.0
2022-05-18 15:10:00,529.62,530.27,529.15,529.69,3135.0,512.5798,513.2089,512.1249,512.6475,3135.0
2022-05-18 15:15:00,529.85,530.41,529.64,529.64,4948.0,512.8024,513.3444,512.5991,512.5991,4948.0
2022-05-18 15:20:00,529.96,530.3,528.14,528.14,3656.0,512.9088,513.2379,511.1474,511.1474,3656.0
2022-05-18 15:25:00,528.4,528.74,527.99,528.63,4351.0,511.399,511.7281,511.0022,511.6216,4351.0
2022-05-18 15:30:00,528.66,529.17,528.33,528.33,4028.0,511.6507,512.1443,511.3313,511.3313,4028.0
2022-05-18 15:35:00,528.32,532.05,528.12,531.59,4209.0,511.3216,514.9316,511.128,514.4864,4209.0
2022-05-18 15:40:00,531.58,532.34,529.5,529.83,6515.0,514.4767,515.2123,512.4636,512.783,6515.0
2022-05-18 15:45:00,529.7,530.48,528.63,529.09,16248.0,512.6572,513.4121,511.6216,512.0668,16248.0
2022-05-18 15:50:00,528.53,529.66,526.87,527.02,20529.0,511.5249,512.6185,509.9183,510.0634,20529.0
2022-05-18 15:55:00,526.87,528.93,526.87,528.28,25382.0,509.9183,511.912,509.9183,511.2829,25382.0
2022-05-19 09:30:00,523.52,527.84,523.5,526.65,46871.0,506.676,510.8571,506.6567,509.7053,46871.0
2022-05-19 09:35:00,526.18,529.79,525.83,528.83,14117.0,509.2505,512.7443,508.9117,511.8152,14117.0
2022-05-19 09:40:00,527.66,528.14,525.03,525.03,13817.0,510.6828,511.1474,508.1375,508.1375,13817.0
2022-05-19 09:45:00,524.68,525.22,522.82,523.07,5323.0,507.7987,508.3213,505.9986,506.2405,5323.0
2022-05-19 09:50:00,522.75,524.25,522.32,524.25,7040.0,505.9308,507.3826,505.5147,507.3826,7040.0
2022-05-19 09:55:00,524.4,526.92,524.4,525.18,9346.0,507.5277,509.9667,507.5277,508.2826,9346.0
2022-05-19 10:00:00,525.44,529.42,524.7,529.13,10209.0,508.5343,512.3862,507.8181,512.1055,10209.0
2022-05-19 10:05:00,528.33,530.1,527.7,528.08,4723.0,511.3313,513.0443,510.7216,511.0893,4723.0
2022-05-19 10:10:00,528.06,530.18,527.38,527.5,6445.0,511.07,513.1218,510.4119,510.528,6445.0
2022-05-19 10:15:00,527.85,529.65,527.0,528.9,2019.0,510.8667,512.6088,510.0441,511.8829,2019.0
2022-05-19 10:20:00,528.9,530.4,528.9,529.81,3158.0,511.8829,513.3347,511.8829,512.7637,3158.0
2022-05-19 10:25:00,530.44,530.45,527.06,528.07,6147.0,513.3734,513.3831,510.1021,511.0797,6147.0
2022-05-19 10:30:00,527.28,529.44,526.05,529.44,15245.0,510.3151,512.4056,509.1246,512.4056,15245.0
2022-05-19 10:35:00,530.1,530.55,527.67,528.63,4572.0,513.0443,513.4799,510.6925,511.6216,4572.0
2022-05-19 10:40:00,527.35,528.74,526.65,527.35,4022.0,510.3828,511.7281,509.7053,510.3828,4022.0
2022-05-19 10:45:00,528.3,529.22,526.97,527.2,3375.0,511.3023,512.1927,510.015,510.2376,3375.0
2022-05-19 10:50:00,527.47,530.45,527.28,530.45,2900.0,510.499,513.3831,510.3151,513.3831,2900.0
2022-05-19 10:55:00,530.26,531.31,530.11,530.11,1906.0,513.1992,514.2154,513.054,513.054,1906.0
2022-05-19 11:00:00,531.45,531.83,531.01,531.01,3813.0,514.3509,514.7187,513.9251,513.9251,3813.0
2022-05-19 11:05:00,530.7,531.0,529.35,530.25,3853.0,513.625,513.9154,512.3185,513.1895,3853.0
2022-05-19 11:10:00,531.44,532.99,531.08,531.16,3751.0,514.3412,515.8414,513.9928,514.0702,3751.0
2022-05-19 11:15:00,530.47,530.47,529.35,529.95,4524.0,513.4024,513.4024,512.3185,512.8992,4524.0
2022-05-19 11:20:00,530.55,532.2,530.38,531.81,3516.0,513.4799,515.0768,513.3153,514.6993,3516.0
2022-05-19 11:25:00,530.98,531.48,530.46,531.19,1300.0,513.896,514.3799,513.3928,514.0993,1300.0
2022-05-19 11:30:00,531.12,532.49,531.12,532.22,20980.0,514.0315,515.3574,514.0315,515.0961,20980.0
2022-05-19 11:35:00,532.51,535.0,532.12,534.82,3205.0,515.3768,517.7867,514.9993,517.6125,3205.0
2022-05-19 11:40:00,535.67,537.05,535.42,537.05,1300.0,518.4351,519.7707,518.1932,519.7707,1300.0
2022-05-19 11:45:00,536.69,536.92,536.13,536.17,1494.0,519.4223,519.6449,518.8803,518.919,1494.0
2022-05-19 11:50:00,535.55,536.33,534.91,534.92,3800.0,518.319,519.0739,517.6996,517.7093,3800.0
2022-05-19 11:55:00,534.64,534.64,533.66,533.67,1000.0,517.4383,517.4383,516.4898,516.4995,1000.0
2022-05-19 12:00:00,534.73,534.87,534.36,534.36,900.0,517.5254,517.6609,517.1673,517.1673,900.0
2022-05-19 12:05:00,533.82,534.04,533.2,533.72,1237.0,516.6446,516.8576,516.0446,516.5479,1237.0
2022-05-19 12:10:00,533.19,533.79,533.19,533.63,1100.0,516.0349,516.6156,516.0349,516.4608,1100.0
2022-05-19 12:15:00,533.22,533.22,531.45,531.45,1713.0,516.064,516.064,514.3509,514.3509,1713.0
2022-05-19 12:20:00,530.4,531.56,529.45,531.14,2870.0,513.3347,514.4574,512.4153,514.0509,2870.0
2022-05-19 12:25:00,531.5,532.44,531.0,532.22,2300.0,514.3993,515.309,513.9154,515.0961,2300.0
2022-05-19 12:30:00,531.75,531.89,531.17,531.17,700.0,514.6413,514.7767,514.0799,514.0799,700.0
2022-05-19 12:35:00,531.12,531.12,529.06,529.06,1483.0,514.0315,514.0315,512.0378,512.0378,1483.0
2022-05-19 12:40:00,528.73,528.73,527.77,527.88,1135.0,511.7184,511.7184,510.7893,510.8958,1135.0
2022-05-19 12:45:00,527.72,527.72,526.77,527.57,1000.0,510.7409,510.7409,509.8215,510.5957,1000.0
2022-05-19 12:50:00,527.89,528.04,527.24,527.24,2410.0,510.9054,511.0506,510.2764,510.2764,2410.0
2022-05-19 12:55:00,527.08,527.99,526.63,526.96,4500.0,510.1215,511.0022,509.686,510.0054,4500.0
2022-05-19 13:00:00,527.27,527.76,526.42,526.42,2303.0,510.3054,510.7796,509.4827,509.4827,2303.0
2022-05-19 13:05:00,527.46,528.08,526.21,526.21,6667.0,510.4893,511.0893,509.2795,509.2795,6667.0
2022-05-19 13:10:00,525.45,525.45,523.86,525.35,30264.0,508.5439,508.5439,507.0051,508.4472,30264.0
2022-05-19 13:15:00,525.0,526.53,524.07,526.36,7645.0,508.1084,509.5892,507.2083,509.4247,7645.0
2022-05-19 13:20:00,525.97,527.4,525.95,526.96,3317.0,509.0472,510.4312,509.0279,510.0054,3317.0
2022-05-19 13:25:00,527.14,527.45,525.32,525.77,8333.0,510.1796,510.4796,508.4181,508.8537,8333.0
2022-05-19 13:30:00,526.02,528.78,526.02,526.61,4503.0,509.0956,511.7668,509.0956,509.6666,4503.0
2022-05-19 13:35:00,527.34,527.65,526.93,527.65,938.0,510.3731,510.6732,509.9763,510.6732,938.0
2022-05-19 13:40:00,527.49,528.71,526.94,528.67,4341.0,510.5183,511.6991,509.986,511.6603,4341.0
2022-05-19 13:45:00,527.99,528.52,525.52,525.56,5170.0,511.0022,511.5152,508.6117,508.6504,5170.0
2022-05-19 13:50:00,525.33,528.49,525.05,527.59,3558.0,508.4278,511.4861,508.1568,510.6151,3558.0
2022-05-19 13:55:00,530.05,531.55,530.05,531.55,900.0,512.9959,514.4477,512.9959,514.4477,900.0
2022-05-19 14:00:00,531.14,531.26,528.97,528.97,2526.0,514.0509,514.167,511.9507,511.9507,2526.0
2022-05-19 14:05:00,529.33,530.0,528.25,529.43,1479.0,512.2991,512.9476,511.2539,512.3959,1479.0
2022-05-19 14:10:00,529.89,531.06,529.68,529.92,2525.0,512.8411,513.9735,512.6379,512.8701,2525.0
2022-05-19 14:15:00,529.83,531.27,529.43,529.61,4064.0,512.783,514.1767,512.3959,512.5701,4064.0
2022-05-19 14:20:00,529.32,531.57,529.07,530.3,2984.0,512.2894,514.467,512.0475,513.2379,2984.0
2022-05-19 14:25:00,530.99,531.11,529.42,530.71,3700.0,513.9057,514.0218,512.3862,513.6347,3700.0
2022-05-19 14:30:00,530.56,531.0,529.92,529.98,3053.0,513.4895,513.9154,512.8701,512.9282,3053.0
2022-05-19 14:35:00,530.02,533.54,529.54,531.99,5216.0,512.9669,516.3737,512.5024,514.8735,5216.0
2022-05-19 14:40:00,531.61,531.61,529.47,530.27,3993.0,514.5058,514.5058,512.4346,513.2089,3993.0
2022-05-19 14:45:00,530.81,532.79,530.72,532.79,2070.0,513.7315,515.6478,513.6444,515.6478,2070.0
2022-05-19 14:50:00,533.14,534.06,532.72,533.35,3022.0,515.9865,516.8769,515.58,516.1898,3022.0
2022-05-19 14:55:00,533.07,533.14,531.19,532.26,4000.0,515.9188,515.9865,514.0993,515.1348,4000.0
2022-05-19 15:00:00,532.93,533.71,531.37,533.02,7796.0,515.7833,516.5382,514.2735,515.8704,7796.0
2022-05-19 15:05:00,533.09,533.36,532.0,532.0,4026.0,515.9381,516.1994,514.8832,514.8832,4026.0
2022-05-19 15:10:00,531.48,532.39,530.51,531.55,6991.0,514.3799,515.2607,513.4411,514.4477,6991.0
2022-05-19 15:15:00,531.62,532.04,529.79,530.0,2358.0,514.5154,514.9219,512.7443,512.9476,2358.0
2022-05-19 15:20:00,529.96,529.96,528.5,528.5,4459.0,512.9088,512.9088,511.4958,511.4958,4459.0
2022-05-19 15:25:00,527.91,528.63,527.59,527.67,5401.0,510.9248,511.6216,510.6151,510.6925,5401.0
2022-05-19 15:30:00,527.47,528.26,526.88,526.96,6593.0,510.499,511.2635,509.9279,510.0054,6593.0
2022-05-19 15:35:00,526.99,527.57,526.38,527.15,4525.0,510.0344,510.5957,509.444,510.1893,4525.0
2022-05-19 15:40:00,527.14,529.37,526.4,529.37,5137.0,510.1796,512.3378,509.4634,512.3378,5137.0
2022-05-19 15:45:00,529.19,529.89,527.32,528.22,7907.0,512.1636,512.8411,510.3538,511.2248,7907.0
2022-05-19 15:50:00,527.9,527.9,526.0,526.27,9121.0,510.9151,510.9151,509.0763,509.3376,9121.0
2022-05-19 15:55:00,526.03,526.98,525.59,526.48,29721.0,509.1053,510.0247,508.6794,509.5408,29721.0
2022-05-20 09:30:00,541.44,542.39,538.49,540.92,46023.0,524.0195,524.9389,521.1644,523.5162,46023.0
2022-05-20 09:35:00,540.58,540.58,537.72,539.61,10197.0,523.1871,523.1871,520.4192,522.2484,10197.0
2022-05-20 09:40:00,539.25,541.5,539.03,540.29,11418.0,521.8999,524.0775,521.687,522.9065,11418.0
2022-05-20 09:45:00,540.3,540.75,537.0,537.29,7415.0,522.9162,523.3517,519.7223,520.003,7415.0
2022-05-20 09:50:00,537.31,538.67,536.72,537.9,8454.0,520.0224,521.3386,519.4513,520.5934,8454.0
2022-05-20 09:55:00,537.6,539.08,536.85,538.49,10276.0,520.303,521.7354,519.5772,521.1644,10276.0
2022-05-20 10:00:00,538.65,538.65,536.37,537.9,3548.0,521.3192,521.3192,519.1126,520.5934,3548.0
2022-05-20 10:05:00,537.46,537.46,533.99,534.2,4907.0,520.1675,520.1675,516.8092,517.0124,4907.0
2022-05-20 10:10:00,533.74,536.1,533.57,536.1,4863.0,516.5672,518.8513,516.4027,518.8513,4863.0
2022-05-20 10:15:00,536.09,536.83,535.81,535.81,3646.0,518.8416,519.5578,518.5706,518.5706,3646.0
2022-05-20 10:20:00,536.33,537.3,534.97,537.01,9648.0,519.0739,520.0127,517.7576,519.732,9648.0
2022-05-20 10:25:00,536.81,538.5,536.02,537.78,4372.0,519.5384,521.1741,518.7739,520.4772,4372.0
2022-05-20 10:30:00,537.55,538.95,537.24,537.61,4045.0,520.2546,521.6096,519.9546,520.3127,4045.0
2022-05-20 10:35:00,537.75,538.32,537.2,537.2,2430.0,520.4482,520.9999,519.9159,519.9159,2430.0
2022-05-20 10:40:00,537.39,538.06,536.89,537.46,5184.0,520.0998,520.7482,519.6159,520.1675,5184.0
2022-05-20 10:45:00,537.65,537.65,535.39,536.05,10688.0,520.3514,520.3514,518.1641,518.8029,10688.0
2022-05-20 10:50:00,535.81,535.93,532.63,532.79,5943.0,518.5706,518.6868,515.4929,515.6478,5943.0
2022-05-20 10:55:00,532.8,532.88,530.0,530.0,6796.0,515.6575,515.7349,512.9476,512.9476,6796.0
2022-05-20 11:00:00,529.88,530.64,529.78,530.0,9187.0,512.8314,513.567,512.7346,512.9476,9187.0
2022-05-20 11:05:00,530.0,530.0,527.49,528.01,11166.0,512.9476,512.9476,510.5183,511.0216,11166.0
2022-05-20 11:10:00,528.0,528.0,526.22,527.58,5135.0,511.0119,511.0119,509.2892,510.6054,5135.0
2022-05-20 11:15:00,527.57,527.84,526.13,527.1,4998.0,510.5957,510.8571,509.2021,510.1409,4998.0
2022-05-20 11:20:00,527.12,527.31,525.52,525.9,8230.0,510.1602,510.3441,508.6117,508.9795,8230.0
2022-05-20 11:25:00,525.78,527.48,525.75,526.81,8855.0,508.8633,510.5086,508.8343,509.8602,8855.0
2022-05-20 11:30:00,526.94,528.35,526.56,528.19,29921.0,509.986,511.3506,509.6182,511.1958,29921.0
2022-05-20 11:35:00,528.25,528.71,527.71,528.15,5728.0,511.2539,511.6991,510.7312,511.1571,5728.0
2022-05-20 11:40:00,529.12,530.05,528.41,528.41,2233.0,512.0959,512.9959,511.4087,511.4087,2233.0
2022-05-20 11:45:00,529.15,529.3,528.84,529.0,1592.0,512.1249,512.2701,511.8249,511.9797,1592.0
2022-05-20 11:50:00,528.78,529.55,528.07,528.07,1110.0,511.7668,512.512,511.0797,511.0797,1110.0
2022-05-20 11:55:00,527.62,527.97,527.09,527.09,1489.0,510.6441,510.9829,510.1312,510.1312,1489.0
2022-05-20 12:00:00,526.92,527.12,524.68,524.68,5592.0,509.9667,510.1602,507.7987,507.7987,5592.0
2022-05-20 12:05:00,524.22,525.47,522.29,522.29,3635.0,507.3535,508.5633,505.4856,505.4856,3635.0
2022-05-20 12:10:00,522.22,523.07,520.55,522.99,6849.0,505.4179,506.2405,503.8016,506.1631,6849.0
2022-05-20 12:15:00,522.94,523.17,521.59,521.72,3778.0,506.1147,506.3373,504.8081,504.934,3778.0
2022-05-20 12:20:00,521.52,523.02,521.36,523.0,2983.0,504.7404,506.1921,504.5855,506.1728,2983.0
2022-05-20 12:25:00,521.02,521.43,521.02,521.33,1679.0,504.2565,504.6533,504.2565,504.5565,1679.0
2022-05-20 12:30:00,521.2,522.59,521.14,521.99,2635.0,504.4307,505.776,504.3726,505.1953,2635.0
2022-05-20 12:35:00,521.28,521.38,519.29,519.78,3590.0,504.5081,504.6049,502.5821,503.0564,3590.0
2022-05-20 12:40:00,519.85,519.96,517.81,517.81,5660.0,503.1241,503.2306,501.1498,501.1498,5660.0
2022-05-20 12:45:00,517.58,518.85,516.79,518.85,1775.0,500.9272,502.1563,500.1626,502.1563,1775.0
2022-05-20 12:50:00,518.7,518.7,517.37,517.56,2780.0,502.0111,502.0111,500.7239,500.9078,2780.0
2022-05-20 12:55:00,517.45,519.18,517.39,518.47,3157.0,500.8013,502.4757,500.7433,501.7885,3157.0
2022-05-20 13:00:00,518.21,518.29,517.24,517.93,2862.0,501.5369,501.6143,500.5981,501.2659,2862.0
2022-05-20 13:05:00,517.89,518.24,516.32,517.01,1755.0,501.2272,501.5659,499.7077,500.3755,1755.0
2022-05-20 13:10:00,516.43,516.82,516.34,516.76,2450.0,499.8142,500.1916,499.7271,500.1335,2450.0
2022-05-20 13:15:00,516.68,516.93,516.13,516.44,2114.0,500.0561,500.2981,499.5238,499.8238,2114.0
2022-05-20 13:20:00,516.0,516.14,515.22,515.3,5775.0,499.398,499.5335,498.6431,498.7205,5775.0
2022-05-20 13:25:00,515.25,515.36,514.41,514.8,2337.0,498.6721,498.7786,497.8592,498.2366,2337.0
2022-05-20 13:30:00,514.51,518.22,514.45,518.22,1539.0,497.9559,501.5466,497.8979,501.5466,1539.0
2022-05-20 13:35:00,518.24,518.31,516.58,517.34,4929.0,501.5659,501.6337,499.9593,500.6949,4929.0
2022-05-20 13:40:00,517.29,518.38,516.76,518.38,2167.0,500.6465,501.7014,500.1335,501.7014,2167.0
2022-05-20 13:45:00,518.12,520.13,517.44,519.05,3382.0,501.4498,503.3951,500.7917,502.3499,3382.0
2022-05-20 13:50:00,518.97,521.13,518.41,520.85,3108.0,502.2724,504.3629,501.7305,504.092,3108.0
2022-05-20 13:55:00,521.28,521.39,520.25,520.25,4144.0,504.5081,504.6146,503.5113,503.5113,4144.0
2022-05-20 14:00:00,520.33,520.88,518.49,519.51,5209.0,503.5887,504.121,501.8079,502.7951,5209.0
2022-05-20 14:05:00,519.07,519.07,516.3,517.87,3050.0,502.3692,502.3692,499.6883,501.2078,3050.0
2022-05-20 14:10:00,518.4,518.92,517.12,517.13,1534.0,501.7208,502.224,500.482,500.4916,1534.0
2022-05-20 14:15:00,517.78,517.8,516.23,516.73,800.0,501.1207,501.1401,499.6206,500.1045,800.0
2022-05-20 14:20:00,516.38,516.78,515.75,516.71,5105.0,499.7658,500.1529,499.156,500.0852,5105.0
2022-05-20 14:25:00,516.55,516.55,515.9,516.27,1300.0,499.9303,499.9303,499.3012,499.6593,1300.0
2022-05-20 14:30:00,516.9,516.9,514.17,515.03,4170.0,500.269,500.269,497.6269,498.4592,4170.0
2022-05-20 14:35:00,515.52,516.17,515.0,515.0,3384.0,498.9334,499.5625,498.4302,498.4302,3384.0
2022-05-20 14:40:00,514.93,517.33,514.71,517.33,5627.0,498.3624,500.6852,498.1495,500.6852,5627.0
2022-05-20 14:45:00,516.82,517.67,515.8,517.02,6468.0,500.1916,501.0143,499.2044,500.3852,6468.0
2022-05-20 14:50:00,516.64,520.22,516.58,519.71,6425.0,500.0174,503.4822,499.9593,502.9886,6425.0
2022-05-20 14:55:00,519.97,519.97,518.15,518.54,2512.0,503.2403,503.2403,501.4788,501.8563,2512.0
2022-05-20 15:00:00,518.41,519.39,517.87,518.5,3767.0,501.7305,502.6789,501.2078,501.8176,3767.0
2022-05-20 15:05:00,518.27,518.96,518.0,518.77,4727.0,501.595,502.2628,501.3336,502.0789,4727.0
2022-05-20 15:10:00,518.47,519.28,518.16,518.59,3430.0,501.7885,502.5725,501.4885,501.9047,3430.0
2022-05-20 15:15:00,518.96,520.41,518.62,519.66,4429.0,502.2628,503.6661,501.9337,502.9402,4429.0
2022-05-20 15:20:00,520.37,521.85,520.09,521.38,5739.0,503.6274,505.0598,503.3564,504.6049,5739.0
2022-05-20 15:25:00,521.09,524.97,521.08,524.55,6350.0,504.3242,508.0794,504.3146,507.6729,6350.0
2022-05-20 15:30:00,524.6,526.04,522.84,526.04,8293.0,507.7213,509.115,506.0179,509.115,8293.0
2022-05-20 15:35:00,525.71,528.77,524.85,526.49,12951.0,508.7956,511.7571,507.9633,509.5505,12951.0
2022-05-20 15:40:00,526.91,530.0,526.87,528.2,10358.0,509.957,512.9476,509.9183,511.2055,10358.0
2022-05-20 15:45:00,528.32,528.98,526.14,528.15,17061.0,511.3216,511.9604,509.2117,511.1571,17061.0
2022-05-20 15:50:00,529.15,530.6,527.91,530.29,25932.0,512.1249,513.5283,510.9248,513.2282,25932.0
2022-05-20 15:55:00,530.72,533.66,529.52,532.85,56435.0,513.6444,516.4898,512.483,515.7059,56435.0
2022-05-23 09:30:00,549.24,549.37,547.22,549.12,37738.0,531.5685,531.6943,529.6135,531.4524,37738.0
2022-05-23 09:35:00,549.29,549.77,546.26,546.26,14245.0,531.6169,532.0815,528.6844,528.6844,14245.0
2022-05-23 09:40:00,547.04,553.35,546.18,553.2,20914.0,529.4393,535.5463,528.607,535.4011,20914.0
2022-05-23 09:45:00,553.17,555.0,552.91,553.95,12717.0,535.3721,537.1432,535.1204,536.127,12717.0
2022-05-23 09:50:00,553.83,555.0,551.27,551.7,13130.0,536.0108,537.1432,533.5332,533.9494,13130.0
2022-05-23 09:55:00,551.67,552.0,548.97,549.56,9884.0,533.9203,534.2397,531.3072,531.8782,9884.0
2022-05-23 10:00:00,549.35,549.68,545.72,547.0,19450.0,531.675,531.9944,528.1618,529.4006,19450.0
2022-05-23 10:05:00,546.9,548.55,546.16,548.18,6458.0,529.3038,530.9007,528.5876,530.5426,6458.0
2022-05-23 10:10:00,548.66,549.23,547.5,548.51,5859.0,531.0072,531.5588,529.8845,530.862,5859.0
2022-05-23 10:15:00,548.65,551.18,548.56,551.08,6208.0,530.9975,533.4461,530.9104,533.3493,6208.0
2022-05-23 10:20:00,550.93,551.1,549.29,549.29,7409.0,533.2041,533.3687,531.6169,531.6169,7409.0
2022-05-23 10:25:00,548.86,550.21,547.49,550.02,7674.0,531.2007,532.5073,529.8748,532.3234,7674.0
2022-05-23 10:30:00,550.36,553.25,550.36,552.3,16286.0,532.6525,535.4495,532.6525,534.5301,16286.0
2022-05-23 10:35:00,552.31,552.57,549.38,550.21,7844.0,534.5397,534.7914,531.704,532.5073,7844.0
2022-05-23 10:40:00,550.25,551.5,547.84,547.84,9128.0,532.546,533.7558,530.2136,530.2136,9128.0
2022-05-23 10:45:00,548.53,549.79,546.9,547.96,3843.0,530.8814,532.1008,529.3038,530.3297,3843.0
2022-05-23 10:50:00,547.75,548.33,546.6,547.08,11227.0,530.1265,530.6878,529.0135,529.478,11227.0
2022-05-23 10:55:00,546.75,548.58,546.62,548.25,8141.0,529.1586,530.9298,529.0328,530.6104,8141.0
2022-05-23 11:00:00,548.25,551.1,547.61,550.82,7771.0,530.6104,533.3687,529.991,533.0977,7771.0
2022-05-23 11:05:00,550.47,551.15,548.76,548.93,4158.0,532.7589,533.4171,531.104,531.2685,4158.0
2022-05-23 11:10:00,548.7,550.63,548.7,550.63,6759.0,531.0459,532.9138,531.0459,532.9138,6759.0
2022-05-23 11:15:00,550.44,551.54,550.27,550.27,3883.0,532.7299,533.7945,532.5654,532.5654,3883.0
2022-05-23 11:20:00,550.2,551.86,549.75,551.86,4257.0,532.4976,534.1042,532.0621,534.1042,4257.0
2022-05-23 11:25:00,552.09,552.39,551.1,552.3,4605.0,534.3268,534.6172,533.3687,534.5301,4605.0
2022-05-23 11:30:00,552.0,557.0,552.0,556.18,31913.0,534.2397,539.0788,534.2397,538.2852,31913.0
2022-05-23 11:35:00,556.59,556.97,555.67,556.94,5302.0,538.682,539.0498,537.7916,539.0208,5302.0
2022-05-23 11:40:00,556.25,556.62,555.4,555.62,2540.0,538.353,538.7111,537.5303,537.7432,2540.0
2022-05-23 11:45:00,555.5,555.77,553.8,554.69,3216.0,537.6271,537.8884,535.9818,536.8432,3216.0
2022-05-23 11:50:00,555.0,555.32,554.3,555.32,1620.0,537.1432,537.4529,536.4657,537.4529,1620.0
2022-05-23 11:55:00,555.24,556.21,555.24,555.31,1600.0,537.3755,538.3143,537.3755,537.4432,1600.0
2022-05-23 12:00:00,555.27,557.46,555.27,557.45,4399.0,537.4045,539.524,537.4045,539.5144,4399.0
2022-05-23 12:05:00,557.46,557.82,557.24,557.82,2700.0,539.524,539.8725,539.3111,539.8725,2700.0
2022-05-23 12:10:00,557.78,557.78,555.49,555.89,2460.0,539.8337,539.8337,537.6174,538.0046,2460.0
2022-05-23 12:15:00,555.77,556.19,554.79,555.32,4023.0,537.8884,538.2949,536.94,537.4529,4023.0
2022-05-23 12:20:00,555.18,556.16,555.18,555.8,4128.0,537.3174,538.2659,537.3174,537.9175,4128.0
2022-05-23 12:25:00,555.93,556.26,555.2,555.3,2190.0,538.0433,538.3627,537.3368,537.4335,2190.0
2022-05-23 12:30:00,554.35,554.48,553.7,554.45,1300.0,536.5141,536.6399,535.885,536.6109,1300.0
2022-05-23 12:35:00,553.67,555.09,553.66,555.07,1065.0,535.856,537.2303,535.8463,537.2109,1065.0
2022-05-23 12:40:00,554.86,554.86,553.59,553.59,1100.0,537.0077,537.0077,535.7786,535.7786,1100.0
2022-05-23 12:45:00,554.18,554.18,552.4,552.4,1175.0,536.3496,536.3496,534.6268,534.6268,1175.0
2022-05-23 12:50:00,552.72,553.46,552.71,552.81,660.0,534.9366,535.6527,534.9269,535.0237,660.0
2022-05-23 12:55:00,552.5,552.57,552.3,552.3,617.0,534.7236,534.7914,534.5301,534.5301,617.0
2022-05-23 13:00:00,552.64,553.5,552.14,552.25,2600.0,534.8591,535.6915,534.3752,534.4817,2600.0
2022-05-23 13:05:00,552.13,553.45,552.02,552.8,4711.0,534.3655,535.6431,534.2591,535.014,4711.0
2022-05-23 13:10:00,552.8,553.73,552.26,553.24,1730.0,535.014,535.9141,534.4914,535.4398,1730.0
2022-05-23 13:15:00,552.73,552.73,551.68,551.68,1000.0,534.9462,534.9462,533.93,533.93,1000.0
2022-05-23 13:20:00,551.41,551.45,550.15,551.45,2590.0,533.6687,533.7074,532.4492,533.7074,2590.0
2022-05-23 13:25:00,552.08,552.57,551.71,551.89,1005.0,534.3171,534.7914,533.959,534.1333,1005.0
2022-05-23 13:30:00,551.86,552.8,551.86,552.61,2925.0,534.1042,535.014,534.1042,534.8301,2925.0
2022-05-23 13:35:00,552.13,553.05,552.13,552.96,1700.0,534.3655,535.2559,534.3655,535.1688,1700.0
2022-05-23 13:40:00,552.82,553.51,552.27,553.51,1352.0,535.0333,535.7011,534.501,535.7011,1352.0
2022-05-23 13:45:00,552.79,554.74,552.79,553.76,2699.0,535.0043,536.8916,535.0043,535.9431,2699.0
2022-05-23 13:50:00,553.09,553.24,552.65,552.76,3733.0,535.2946,535.4398,534.8688,534.9753,3733.0
2022-05-23 13:55:00,553.09,553.19,552.45,552.95,2846.0,535.2946,535.3914,534.6752,535.1592,2846.0
2022-05-23 14:00:00,553.39,553.57,552.28,552.36,1800.0,535.585,535.7592,534.5107,534.5881,1800.0
2022-05-23 14:05:00,553.42,553.68,553.17,553.68,1410.0,535.614,535.8657,535.3721,535.8657,1410.0
2022-05-23 14:10:00,554.11,554.5,553.4,554.5,1580.0,536.2818,536.6593,535.5947,536.6593,1580.0
2022-05-23 14:15:00,553.48,554.3,553.37,554.11,4595.0,535.6721,536.4657,535.5656,536.2818,4595.0
2022-05-23 14:20:00,554.3,554.54,553.63,553.63,1300.0,536.4657,536.698,535.8173,535.8173,1300.0
2022-05-23 14:25:00,553.67,553.73,552.36,552.56,5169.0,535.856,535.9141,534.5881,534.7817,5169.0
2022-05-23 14:30:00,552.32,553.73,552.32,553.36,4147.0,534.5494,535.9141,534.5494,535.556,4147.0
2022-05-23 14:35:00,553.3,554.04,553.04,553.67,3340.0,535.4979,536.2141,535.2463,535.856,3340.0
2022-05-23 14:40:00,553.68,555.0,553.33,555.0,3050.0,535.8657,537.1432,535.5269,537.1432,3050.0
2022-05-23 14:45:00,554.8,555.32,552.87,553.38,4236.0,536.9496,537.4529,535.0817,535.5753,4236.0
2022-05-23 14:50:00,553.75,554.13,553.23,553.51,6837.0,535.9334,536.3012,535.4301,535.7011,6837.0
2022-05-23 14:55:00,553.9,554.51,553.35,554.21,5253.0,536.0786,536.669,535.5463,536.3786,5253.0
2022-05-23 15:00:00,554.04,554.67,553.7,554.42,4050.0,536.2141,536.8238,535.885,536.5819,4050.0
2022-05-23 15:05:00,554.69,555.63,554.62,555.3,2718.0,536.8432,537.7529,536.7754,537.4335,2718.0
2022-05-23 15:10:00,555.13,555.13,553.07,553.25,2991.0,537.269,537.269,535.2753,535.4495,2991.0
2022-05-23 15:15:00,553.28,554.02,553.04,553.92,4056.0,535.4785,536.1947,535.2463,536.0979,4056.0
2022-05-23 15:20:00,553.89,553.89,551.87,552.97,3087.0,536.0689,536.0689,534.1139,535.1785,3087.0
2022-05-23 15:25:00,552.59,553.33,552.18,552.74,3611.0,534.8107,535.5269,534.4139,534.9559,3611.0
2022-05-23 15:30:00,552.38,553.89,552.38,553.14,6846.0,534.6075,536.0689,534.6075,535.343,6846.0
2022-05-23 15:35:00,553.42,554.05,551.81,551.88,3252.0,535.614,536.2238,534.0558,534.1236,3252.0
2022-05-23 15:40:00,551.96,552.76,551.7,552.76,2692.0,534.201,534.9753,533.9494,534.9753,2692.0
2022-05-23 15:45:00,552.43,552.71,550.9,551.11,9613.0,534.6559,534.9269,533.1751,533.3784,9613.0
2022-05-23 15:50:00,551.31,554.49,551.31,553.14,9751.0,533.5719,536.6496,533.5719,535.343,9751.0
2022-05-23 15:55:00,553.24,554.95,553.11,554.68,20948.0,535.4398,537.0948,535.314,536.8335,20948.0
2022-05-24 09:30:00,555.57,557.55,553.36,555.59,36379.0,537.6949,539.6111,535.556,537.7142,36379.0
2022-05-24 09:35:00,554.14,554.77,550.37,550.87,15220.0,536.3109,536.9206,532.6622,533.1461,15220.0
2022-05-24 09:40:00,550.95,550.95,549.0,549.89,12340.0,533.2235,533.2235,531.3362,532.1976,12340.0
2022-05-24 09:45:00,549.74,552.61,549.38,552.45,25477.0,532.0524,534.8301,531.704,534.6752,25477.0
2022-05-24 09:50:00,552.33,554.93,551.79,552.6,9715.0,534.5591,537.0754,534.0365,534.8204,9715.0
2022-05-24 09:55:00,553.06,554.03,552.6,552.75,7335.0,535.2656,536.2044,534.8204,534.9656,7335.0
2022-05-24 10:00:00,552.02,552.47,548.71,551.43,7859.0,534.2591,534.6946,531.0556,533.6881,7859.0
2022-05-24 10:05:00,551.45,552.23,549.79,550.14,21645.0,533.7074,534.4623,532.1008,532.4396,21645.0
2022-05-24 10:10:00,549.72,550.97,548.96,548.97,7649.0,532.0331,533.2429,531.2975,531.3072,7649.0
2022-05-24 10:15:00,549.31,549.31,547.86,548.7,16328.0,531.6363,531.6363,530.2329,531.0459,16328.0
2022-05-24 10:20:00,549.89,552.0,549.79,550.86,5649.0,532.1976,534.2397,532.1008,533.1364,5649.0
2022-05-24 10:25:00,550.95,552.5,550.15,552.26,5173.0,533.2235,534.7236,532.4492,534.4914,5173.0
2022-05-24 10:30:00,552.14,552.75,551.26,552.3,7318.0,534.3752,534.9656,533.5235,534.5301,7318.0
2022-05-24 10:35:00,552.2,553.25,550.5,550.95,3800.0,534.4333,535.4495,532.788,533.2235,3800.0
2022-05-24 10:40:00,550.91,552.59,550.01,551.76,5250.0,533.1848,534.8107,532.3137,534.0074,5250.0
2022-05-24 10:45:00,552.14,552.4,548.6,548.7,7550.0,534.3752,534.6268,530.9491,531.0459,7550.0
2022-05-24 10:50:00,548.56,549.31,547.81,548.4,5269.0,530.9104,531.6363,530.1845,530.7555,5269.0
2022-05-24 10:55:00,548.06,549.47,547.81,549.3,4082.0,530.4265,531.7911,530.1845,531.6266,4082.0
2022-05-24 11:00:00,548.52,549.78,548.27,549.78,930.0,530.8717,532.0911,530.6297,532.0911,930.0
2022-05-24 11:05:00,549.26,549.75,547.66,548.43,10788.0,531.5879,532.0621,530.0394,530.7846,10788.0
2022-05-24 11:10:00,548.04,548.97,547.78,547.91,5761.0,530.4071,531.3072,530.1555,530.2813,5761.0
2022-05-24 11:15:00,548.11,549.36,547.32,547.32,8405.0,530.4749,531.6847,529.7103,529.7103,8405.0
2022-05-24 11:20:00,547.0,548.15,546.91,547.51,3098.0,529.4006,530.5136,529.3135,529.8942,3098.0
2022-05-24 11:25:00,547.89,548.56,547.21,547.69,1399.0,530.262,530.9104,529.6038,530.0684,1399.0
2022-05-24 11:30:00,548.27,548.37,546.0,546.51,24352.0,530.6297,530.7265,528.4328,528.9264,24352.0
2022-05-24 11:35:00,546.51,547.07,546.2,546.27,2129.0,528.9264,529.4683,528.6263,528.6941,2129.0
2022-05-24 11:40:00,547.0,547.37,546.0,547.37,696.0,529.4006,529.7587,528.4328,529.7587,696.0
2022-05-24 11:45:00,548.5,551.48,548.24,550.23,1802.0,530.8523,533.7364,530.6007,532.5267,1802.0
2022-05-24 11:50:00,550.19,550.19,548.82,549.16,1120.0,532.488,532.488,531.162,531.4911,1120.0
2022-05-24 11:55:00,549.04,550.82,549.04,549.53,1594.0,531.375,533.0977,531.375,531.8492,1594.0
2022-05-24 12:00:00,549.33,550.12,548.37,549.04,1209.0,531.6556,532.4202,530.7265,531.375,1209.0
2022-05-24 12:05:00,549.89,550.42,548.95,550.42,400.0,532.1976,532.7106,531.2879,532.7106,400.0
2022-05-24 12:10:00,550.16,553.0,550.16,553.0,2300.0,532.4589,535.2075,532.4589,535.2075,2300.0
2022-05-24 12:15:00,552.99,554.76,552.38,552.43,6962.0,535.1979,536.9109,534.6075,534.6559,6962.0
2022-05-24 12:20:00,551.63,551.96,550.3,550.3,916.0,533.8816,534.201,532.5944,532.5944,916.0
2022-05-24 12:25:00,550.34,551.61,550.34,551.11,1100.0,532.6331,533.8623,532.6331,533.3784,1100.0
2022-05-24 12:30:00,550.15,550.66,548.15,548.15,845.0,532.4492,532.9428,530.5136,530.5136,845.0
2022-05-24 12:35:00,548.26,548.27,547.4,547.7,3171.0,530.6201,530.6297,529.7877,530.0781,3171.0
2022-05-24 12:40:00,547.14,547.14,546.66,546.66,500.0,529.5361,529.5361,529.0715,529.0715,500.0
2022-05-24 12:45:00,546.43,547.07,546.18,547.07,2317.0,528.8489,529.4683,528.607,529.4683,2317.0
2022-05-24 12:50:00,546.43,546.89,546.18,546.18,1412.0,528.8489,529.2941,528.607,528.607,1412.0
2022-05-24 12:55:00,546.89,550.28,546.89,549.81,4368.0,529.2941,532.5751,529.2941,532.1202,4368.0
2022-05-24 13:00:00,548.26,548.34,547.06,547.83,5908.0,530.6201,530.6975,529.4587,530.2039,5908.0
2022-05-24 13:05:00,547.33,547.8,546.55,546.87,2705.0,529.72,530.1749,528.9651,529.2748,2705.0
2022-05-24 13:10:00,546.54,547.15,546.53,546.94,526.0,528.9554,529.5458,528.9457,529.3425,526.0
2022-05-24 13:15:00,546.32,547.84,546.21,547.72,1400.0,528.7425,530.2136,528.636,530.0974,1400.0
2022-05-24 13:20:00,547.06,547.72,546.64,547.25,3365.0,529.4587,530.0974,529.0522,529.6425,3365.0
2022-05-24 13:25:00,546.66,547.31,546.36,547.23,2519.0,529.0715,529.7006,528.7812,529.6232,2519.0
2022-05-24 13:30:00,546.91,547.18,546.03,546.4,800.0,529.3135,529.5748,528.4618,528.8199,800.0
2022-05-24 13:35:00,546.97,547.45,545.68,547.33,5592.0,529.3716,529.8361,528.1231,529.72,5592.0
2022-05-24 13:40:00,547.69,548.9,547.68,548.66,6712.0,530.0684,531.2395,530.0587,531.0072,6712.0
2022-05-24 13:45:00,549.12,549.95,547.98,548.34,2128.0,531.4524,532.2557,530.3491,530.6975,2128.0
2022-05-24 13:50:00,548.38,549.0,548.34,548.67,3682.0,530.7362,531.3362,530.6975,531.0169,3682.0
2022-05-24 13:55:00,548.82,549.11,548.42,548.42,1687.0,531.162,531.4427,530.7749,530.7749,1687.0
2022-05-24 14:00:00,549.01,549.01,547.22,548.11,999.0,531.3459,531.3459,529.6135,530.4749,999.0
2022-05-24 14:05:00,547.2,550.0,547.2,549.53,1249.0,529.5942,532.3041,529.5942,531.8492,1249.0
2022-05-24 14:10:00,550.0,551.0,549.14,549.14,3030.0,532.3041,533.2719,531.4717,531.4717,3030.0
2022-05-24 14:15:00,549.28,549.28,547.6,547.76,900.0,531.6072,531.6072,529.9813,530.1361,900.0
2022-05-24 14:20:00,547.46,548.69,547.01,548.12,1592.0,529.8458,531.0362,529.4103,530.4846,1592.0
2022-05-24 14:25:00,548.53,548.66,547.8,547.81,1137.0,530.8814,531.0072,530.1749,530.1845,1137.0
2022-05-24 14:30:00,548.1,548.62,547.58,548.62,2207.0,530.4652,530.9685,529.9619,530.9685,2207.0
2022-05-24 14:35:00,549.05,549.55,548.14,549.19,3445.0,531.3846,531.8685,530.5039,531.5201,3445.0
2022-05-24 14:40:00,549.21,549.21,546.59,546.6,1203.0,531.5395,531.5395,529.0038,529.0135,1203.0
2022-05-24 14:45:00,545.58,546.08,543.12,543.12,16022.0,528.0263,528.5102,525.6454,525.6454,16022.0
2022-05-24 14:50:00,543.17,543.9,542.7,542.8,4541.0,525.6938,526.4003,525.2389,525.3357,4541.0
2022-05-24 14:55:00,542.77,544.15,542.63,544.15,3658.0,525.3067,526.6423,525.1712,526.6423,3658.0
2022-05-24 15:00:00,543.66,545.59,543.49,545.51,3631.0,526.1681,528.036,526.0035,527.9585,3631.0
2022-05-24 15:05:00,545.64,546.2,545.51,545.51,3561.0,528.0843,528.6263,527.9585,527.9585,3561.0
2022-05-24 15:10:00,545.62,546.58,545.56,545.56,3423.0,528.065,528.9941,528.0069,528.0069,3423.0
2022-05-24 15:15:00,545.51,546.19,545.15,545.39,4939.0,527.9585,528.6167,527.6101,527.8424,4939.0
2022-05-24 15:20:00,545.06,546.2,543.84,545.83,2732.0,527.523,528.6263,526.3423,528.2682,2732.0
2022-05-24 15:25:00,545.38,546.2,544.92,545.43,4132.0,527.8327,528.6263,527.3875,527.8811,4132.0
2022-05-24 15:30:00,545.77,546.37,545.37,546.12,7054.0,528.2102,528.7909,527.823,528.5489,7054.0
2022-05-24 15:35:00,546.5,550.33,546.37,550.07,13421.0,528.9167,532.6234,528.7909,532.3718,13421.0
2022-05-24 15:40:00,549.02,549.97,548.19,548.19,5363.0,531.3556,532.275,530.5523,530.5523,5363.0
2022-05-24 15:45:00,547.74,549.09,547.66,548.23,12614.0,530.1168,531.4233,530.0394,530.591,12614.0
2022-05-24 15:50:00,548.75,548.94,545.39,545.39,20918.0,531.0943,531.2782,527.8424,527.8424,20918.0
2022-05-24 15:55:00,545.38,547.01,545.1,547.01,40283.0,527.8327,529.4103,527.5617,529.4103,40283.0
2022-05-25 09:30:00,541.69,546.65,541.35,545.85,28985.0,524.2614,529.0619,523.9324,528.2876,28985.0
2022-05-25 09:35:00,546.15,549.6,545.57,547.17,12144.0,528.5779,531.9169,528.0166,529.5651,12144.0
2022-05-25 09:40:00,547.5,547.94,545.07,546.63,8857.0,529.8845,530.3103,527.5327,529.0425,8857.0
2022-05-25 09:45:00,547.07,548.99,542.55,542.55,5579.0,529.4683,531.3266,525.0938,525.0938,5579.0
2022-05-25 09:50:00,543.15,544.14,542.41,543.46,6350.0,525.6745,526.6326,524.9583,525.9745,6350.0
2022-05-25 09:55:00,544.12,545.4,543.68,544.1,2610.0,526.6133,527.8521,526.1874,526.5939,2610.0
2022-05-25 10:00:00,544.05,544.25,542.88,543.67,3426.0,526.5455,526.7391,525.4131,526.1777,3426.0
2022-05-25 10:05:00,543.15,543.23,541.35,542.25,3660.0,525.6745,525.7519,523.9324,524.8034,3660.0
2022-05-25 10:10:00,541.65,544.41,541.4,544.41,6050.0,524.2227,526.8939,523.9808,526.8939,6050.0
2022-05-25 10:15:00,543.9,544.93,543.52,544.53,3521.0,526.4003,527.3972,526.0326,527.0101,3521.0
2022-05-25 10:20:00,544.1,547.0,543.79,545.98,45257.0,526.5939,529.4006,526.2939,528.4134,45257.0
2022-05-25 10:25:00,545.98,547.66,545.71,547.65,2010.0,528.4134,530.0394,528.1521,530.0297,2010.0
2022-05-25 10:30:00,547.9,548.2,546.8,548.2,1585.0,530.2716,530.562,529.207,530.562,1585.0
2022-05-25 10:35:00,548.17,548.67,547.1,547.2,7810.0,530.5329,531.0169,529.4974,529.5942,7810.0
2022-05-25 10:40:00,547.4,547.41,544.79,545.11,3720.0,529.7877,529.7974,527.2617,527.5714,3720.0
2022-05-25 10:45:00,545.44,546.0,544.05,545.0,3644.0,527.8908,528.4328,526.5455,527.4649,3644.0
2022-05-25 10:50:00,544.92,545.53,544.4,544.78,2448.0,527.3875,527.9779,526.8842,527.252,2448.0
2022-05-25 10:55:00,544.86,545.08,543.63,544.66,3994.0,527.3294,527.5424,526.139,527.1359,3994.0
2022-05-25 11:00:00,544.35,544.88,543.02,543.02,8172.0,526.8359,527.3488,525.5486,525.5486,8172.0
2022-05-25 11:05:00,543.6,544.78,543.56,544.46,2200.0,526.11,527.252,526.0713,526.9423,2200.0
2022-05-25 11:10:00,544.59,545.48,544.2,544.2,3809.0,527.0681,527.9295,526.6907,526.6907,3809.0
2022-05-25 11:15:00,544.3,545.55,543.78,543.9,5103.0,526.7875,527.9972,526.2842,526.4003,5103.0
2022-05-25 11:20:00,544.01,544.32,543.6,543.68,2100.0,526.5068,526.8068,526.11,526.1874,2100.0
2022-05-25 11:25:00,543.59,544.47,543.28,544.2,2537.0,526.1003,526.952,525.8003,526.6907,2537.0
2022-05-25 11:30:00,543.78,543.78,540.8,541.09,22971.0,526.2842,526.2842,523.4001,523.6807,22971.0
2022-05-25 11:35:00,541.21,541.89,540.51,541.65,4359.0,523.7969,524.455,523.1194,524.2227,4359.0
2022-05-25 11:40:00,541.64,542.68,541.14,542.12,1100.0,524.213,525.2196,523.7291,524.6776,1100.0
2022-05-25 11:45:00,542.25,543.27,541.73,543.21,1859.0,524.8034,525.7906,524.3001,525.7325,1859.0
2022-05-25 11:50:00,542.5,542.5,541.78,542.11,2783.0,525.0454,525.0454,524.3485,524.6679,2783.0
2022-05-25 11:55:00,542.22,542.78,541.72,541.98,5270.0,524.7744,525.3164,524.2905,524.5421,5270.0
2022-05-25 12:00:00,542.0,544.04,541.99,543.02,1909.0,524.5615,526.5358,524.5518,525.5486,1909.0
2022-05-25 12:05:00,543.42,543.74,541.75,541.75,2073.0,525.9358,526.2455,524.3195,524.3195,2073.0
2022-05-25 12:10:00,541.86,542.81,541.85,542.81,400.0,524.426,525.3454,524.4163,525.3454,400.0
2022-05-25 12:15:00,542.0,542.01,541.0,541.0,600.0,524.5615,524.5711,523.5936,523.5936,600.0
2022-05-25 12:20:00,540.01,540.23,539.04,539.04,1110.0,522.6355,522.8484,521.6967,521.6967,1110.0
2022-05-25 12:25:00,539.54,539.54,538.54,538.86,2290.0,522.1806,522.1806,521.2128,521.5225,2290.0
2022-05-25 12:30:00,539.33,540.26,539.33,539.86,1423.0,521.9774,522.8774,521.9774,522.4903,1423.0
2022-05-25 12:35:00,539.02,539.41,538.93,539.4,1888.0,521.6773,522.0548,521.5902,522.0451,1888.0
2022-05-25 12:40:00,539.02,539.29,538.85,538.85,500.0,521.6773,521.9387,521.5128,521.5128,500.0
2022-05-25 12:45:00,539.24,539.8,538.59,539.8,3279.0,521.8903,522.4322,521.2612,522.4322,3279.0
2022-05-25 12:50:00,539.43,539.43,538.81,538.81,900.0,522.0742,522.0742,521.4741,521.4741,900.0
2022-05-25 12:55:00,539.16,539.16,538.1,539.11,3083.0,521.8128,521.8128,520.7869,521.7644,3083.0
2022-05-25 13:00:00,539.38,539.38,538.04,538.34,2000.0,522.0258,522.0258,520.7289,521.0192,2000.0
2022-05-25 13:05:00,539.29,539.97,539.09,539.55,1500.0,521.9387,522.5968,521.7451,522.1903,1500.0
2022-05-25 13:10:00,539.08,539.09,538.03,538.6,600.0,521.7354,521.7451,520.7192,521.2709,600.0
2022-05-25 13:15:00,539.03,539.09,538.35,538.59,2686.0,521.687,521.7451,521.0289,521.2612,2686.0
2022-05-25 13:20:00,538.55,538.84,538.25,538.45,1862.0,521.2225,521.5031,520.9321,521.1257,1862.0
2022-05-25 13:25:00,538.38,540.21,538.18,540.21,2236.0,521.0579,522.8291,520.8644,522.8291,2236.0
2022-05-25 13:30:00,539.69,540.69,539.69,540.69,400.0,522.3258,523.2936,522.3258,523.2936,400.0
2022-05-25 13:35:00,541.0,541.55,541.0,541.55,300.0,523.5936,524.1259,523.5936,524.1259,300.0
2022-05-25 13:40:00,541.35,541.79,540.61,541.33,1011.0,523.9324,524.3582,523.2162,523.913,1011.0
2022-05-25 13:45:00,541.53,541.76,541.35,541.6,959.0,524.1066,524.3292,523.9324,524.1743,959.0
2022-05-25 13:50:00,541.36,541.87,540.34,540.38,1438.0,523.9421,524.4356,522.9549,522.9936,1438.0
2022-05-25 13:55:00,540.86,540.86,540.86,540.86,100.0,523.4581,523.4581,523.4581,523.4581,100.0
2022-05-25 14:00:00,540.24,544.39,540.24,544.38,2579.0,522.8581,526.8746,522.8581,526.8649,2579.0
2022-05-25 14:05:00,542.29,542.29,538.88,541.12,1134.0,524.8421,524.8421,521.5418,523.7098,1134.0
2022-05-25 14:10:00,540.4,543.01,540.4,541.76,2520.0,523.0129,525.539,523.0129,524.3292,2520.0
2022-05-25 14:15:00,542.17,545.53,541.47,543.52,22734.0,524.726,527.9779,524.0485,526.0326,22734.0
2022-05-25 14:20:00,542.84,544.64,542.83,543.88,3236.0,525.3744,527.1165,525.3648,526.381,3236.0
2022-05-25 14:25:00,544.08,546.64,543.96,546.0,11583.0,526.5745,529.0522,526.4584,528.4328,11583.0
2022-05-25 14:30:00,546.18,547.17,545.63,546.66,2823.0,528.607,529.5651,528.0747,529.0715,2823.0
2022-05-25 14:35:00,546.98,546.98,545.3,545.3,1000.0,529.3812,529.3812,527.7553,527.7553,1000.0
2022-05-25 14:40:00,545.41,546.48,545.41,545.86,1765.0,527.8617,528.8973,527.8617,528.2973,1765.0
2022-05-25 14:45:00,545.81,546.09,545.28,545.28,2321.0,528.2489,528.5199,527.7359,527.7359,2321.0
2022-05-25 14:50:00,545.99,547.7,545.99,547.7,1420.0,528.4231,530.0781,528.4231,530.0781,1420.0
2022-05-25 14:55:00,547.33,548.38,547.33,548.38,4184.0,529.72,530.7362,529.72,530.7362,4184.0
2022-05-25 15:00:00,547.94,550.44,547.94,550.44,2931.0,530.3103,532.7299,530.3103,532.7299,2931.0
2022-05-25 15:05:00,550.8,551.39,550.04,550.97,5600.0,533.0783,533.6493,532.3428,533.2429,5600.0
2022-05-25 15:10:00,550.92,551.86,550.89,551.77,2435.0,533.1945,534.1042,533.1654,534.0171,2435.0
2022-05-25 15:15:00,551.08,551.59,550.4,550.83,1100.0,533.3493,533.8429,532.6912,533.1074,1100.0
2022-05-25 15:20:00,551.09,551.27,549.08,550.0,9164.0,533.359,533.5332,531.4137,532.3041,9164.0
2022-05-25 15:25:00,549.68,551.05,549.67,550.32,6928.0,531.9944,533.3203,531.9847,532.6138,6928.0
2022-05-25 15:30:00,550.34,551.07,548.46,548.79,12594.0,532.6331,533.3396,530.8136,531.133,12594.0
2022-05-25 15:35:00,548.38,548.57,547.42,548.09,2912.0,530.7362,530.9201,529.8071,530.4555,2912.0
2022-05-25 15:40:00,547.55,548.67,547.27,548.0,4091.0,529.9329,531.0169,529.6619,530.3684,4091.0
2022-05-25 15:45:00,548.3,548.79,547.03,547.57,5120.0,530.6588,531.133,529.4296,529.9523,5120.0
2022-05-25 15:50:00,547.05,547.49,545.64,546.7,8883.0,529.449,529.8748,528.0843,529.1102,8883.0
2022-05-25 15:55:00,547.0,548.7,546.84,548.08,16943.0,529.4006,531.0459,529.2457,530.4458,16943.0
2022-05-26 09:30:00,542.41,546.18,541.35,545.9,29838.0,524.9583,528.607,523.9324,528.336,29838.0
2022-05-26 09:35:00,546.38,550.05,546.38,547.52,10371.0,528.8005,532.3525,528.8005,529.9039,10371.0
2022-05-26 09:40:00,547.5,549.09,547.2,548.27,33823.0,529.8845,531.4233,529.5942,530.6297,33823.0
2022-05-26 09:45:00,548.25,550.8,547.52,550.28,4913.0,530.6104,533.0783,529.9039,532.5751,4913.0
2022-05-26 09:50:00,550.59,552.15,550.26,552.05,3967.0,532.8751,534.3849,532.5557,534.2881,3967.0
2022-05-26 09:55:00,551.85,552.48,551.4,551.85,8070.0,534.0945,534.7043,533.659,534.0945,8070.0
2022-05-26 10:00:00,551.63,552.24,550.46,550.55,4925.0,533.8816,534.472,532.7493,532.8364,4925.0
2022-05-26 10:05:00,550.66,552.34,550.65,551.6,6011.0,532.9428,534.5688,532.9332,533.8526,6011.0
2022-05-26 10:10:00,551.4,554.69,551.12,554.13,27549.0,533.659,536.8432,533.388,536.3012,27549.0
2022-05-26 10:15:00,554.06,554.85,553.86,554.72,3746.0,536.2334,536.998,536.0399,536.8722,3746.0
2022-05-26 10:20:00,554.77,556.65,554.4,556.51,4386.0,536.9206,538.7401,536.5625,538.6046,4386.0
2022-05-26 10:25:00,556.7,556.91,553.7,553.71,5012.0,538.7885,538.9917,535.885,535.8947,5012.0
2022-05-26 10:30:00,554.19,554.29,551.85,552.08,5781.0,536.3593,536.456,534.0945,534.3171,5781.0
2022-05-26 10:35:00,551.99,553.4,551.82,552.55,9577.0,534.23,535.5947,534.0655,534.772,9577.0
2022-05-26 10:40:00,552.68,553.51,552.02,553.25,2684.0,534.8978,535.7011,534.2591,535.4495,2684.0
2022-05-26 10:45:00,553.04,554.52,552.45,554.52,3026.0,535.2463,536.6786,534.6752,536.6786,3026.0
2022-05-26 10:50:00,554.38,555.7,554.38,554.39,2803.0,536.5431,537.8207,536.5431,536.5528,2803.0
2022-05-26 10:55:00,554.55,554.64,553.7,553.84,3610.0,536.7077,536.7948,535.885,536.0205,3610.0
2022-05-26 11:00:00,554.95,555.81,554.95,555.69,3576.0,537.0948,537.9271,537.0948,537.811,3576.0
2022-05-26 11:05:00,556.05,556.49,555.61,556.2,4099.0,538.1594,538.5853,537.7336,538.3046,4099.0
2022-05-26 11:10:00,556.04,556.67,555.64,556.17,2832.0,538.1497,538.7595,537.7626,538.2756,2832.0
2022-05-26 11:15:00,556.31,556.55,555.95,556.32,4318.0,538.411,538.6433,538.0626,538.4207,4318.0
2022-05-26 11:20:00,555.96,556.88,555.61,556.24,4479.0,538.0723,538.9627,537.7336,538.3433,4479.0
2022-05-26 11:25:00,556.17,556.5,555.0,556.5,2513.0,538.2756,538.5949,537.1432,538.5949,2513.0
2022-05-26 11:30:00,556.32,557.07,554.32,554.32,13774.0,538.4207,539.1466,536.4851,536.4851,13774.0
2022-05-26 11:35:00,554.3,555.41,554.3,555.41,1993.0,536.4657,537.54,536.4657,537.54,1993.0
2022-05-26 11:40:00,555.45,556.4,555.4,556.25,1169.0,537.5787,538.4982,537.5303,538.353,1169.0
2022-05-26 11:45:00,556.2,556.2,554.45,554.45,2797.0,538.3046,538.3046,536.6109,536.6109,2797.0
2022-05-26 11:50:00,553.99,554.9,553.99,554.47,726.0,536.1657,537.0464,536.1657,536.6302,726.0
2022-05-26 11:55:00,554.52,555.3,554.52,555.04,987.0,536.6786,537.4335,536.6786,537.1819,987.0
2022-05-26 12:00:00,554.22,554.65,554.22,554.65,600.0,536.3883,536.8045,536.3883,536.8045,600.0
2022-05-26 12:05:00,555.19,555.25,554.62,554.62,1216.0,537.3271,537.3852,536.7754,536.7754,1216.0
2022-05-26 12:10:00,555.97,556.88,555.25,556.88,2545.0,538.082,538.9627,537.3852,538.9627,2545.0
2022-05-26 12:15:00,556.84,557.11,556.29,556.8,2171.0,538.924,539.1853,538.3917,538.8853,2171.0
2022-05-26 12:20:00,556.5,557.66,556.5,557.29,3225.0,538.5949,539.7176,538.5949,539.3595,3225.0
2022-05-26 12:25:00,557.61,558.26,557.12,558.04,2825.0,539.6692,540.2983,539.195,540.0854,2825.0
2022-05-26 12:30:00,558.0,558.51,557.26,557.26,3712.0,540.0467,540.5403,539.3305,539.3305,3712.0
2022-05-26 12:35:00,557.6,557.93,557.28,557.29,1035.0,539.6595,539.9789,539.3498,539.3595,1035.0
2022-05-26 12:40:00,558.3,558.31,557.83,558.0,1991.0,540.337,540.3467,539.8821,540.0467,1991.0
2022-05-26 12:45:00,557.65,558.97,557.65,558.61,2347.0,539.7079,540.9855,539.7079,540.637,2347.0
2022-05-26 12:50:00,558.23,558.75,558.22,558.56,1403.0,540.2693,540.7725,540.2596,540.5887,1403.0
2022-05-26 12:55:00,558.69,559.04,558.48,558.48,2603.0,540.7145,541.0532,540.5112,540.5112,2603.0
2022-05-26 13:00:00,558.98,560.0,558.98,559.08,2652.0,540.9951,541.9823,540.9951,541.0919,2652.0
2022-05-26 13:05:00,559.6,559.78,559.16,559.77,1544.0,541.5952,541.7694,541.1693,541.7597,1544.0
2022-05-26 13:10:00,559.8,559.85,557.59,558.75,1616.0,541.7888,541.8371,539.6499,540.7725,1616.0
2022-05-26 13:15:00,558.9,558.9,557.98,558.33,736.0,540.9177,540.9177,540.0273,540.3661,736.0
2022-05-26 13:20:00,558.42,559.0,558.03,558.03,2136.0,540.4532,541.0145,540.0757,540.0757,2136.0
2022-05-26 13:25:00,557.96,558.56,557.91,558.44,1549.0,540.008,540.5887,539.9596,540.4725,1549.0
2022-05-26 13:30:00,558.75,559.62,558.75,559.39,1350.0,540.7725,541.6145,540.7725,541.3919,1350.0
2022-05-26 13:35:00,559.26,559.9,559.19,559.67,1069.0,541.2661,541.8855,541.1984,541.6629,1069.0
2022-05-26 13:40:00,559.9,560.24,559.9,560.24,622.0,541.8855,542.2146,541.8855,542.2146,622.0
2022-05-26 13:45:00,560.38,560.91,559.62,559.62,3420.0,542.3501,542.863,541.6145,541.6145,3420.0
2022-05-26 13:50:00,559.67,560.2,559.66,559.78,2277.0,541.6629,542.1759,541.6533,541.7694,2277.0
2022-05-26 13:55:00,559.46,559.8,559.0,559.8,1790.0,541.4597,541.7888,541.0145,541.7888,1790.0
2022-05-26 14:00:00,559.55,559.97,559.07,559.07,1962.0,541.5468,541.9533,541.0822,541.0822,1962.0
2022-05-26 14:05:00,559.07,559.34,558.76,559.11,4917.0,541.0822,541.3436,540.7822,541.121,4917.0
2022-05-26 14:10:00,559.05,559.38,558.81,559.21,1416.0,541.0629,541.3823,540.8306,541.2177,1416.0
2022-05-26 14:15:00,559.07,559.66,558.52,558.85,2252.0,541.0822,541.6533,540.5499,540.8693,2252.0
2022-05-26 14:20:00,558.79,559.49,558.52,559.19,1534.0,540.8113,541.4887,540.5499,541.1984,1534.0
2022-05-26 14:25:00,558.59,559.52,558.59,559.27,1129.0,540.6177,541.5178,540.6177,541.2758,1129.0
2022-05-26 14:30:00,559.42,559.42,558.82,558.92,1729.0,541.421,541.421,540.8403,540.9371,1729.0
2022-05-26 14:35:00,558.91,558.91,557.04,557.05,9748.0,540.9274,540.9274,539.1176,539.1272,9748.0
2022-05-26 14:40:00,557.1,557.23,556.32,557.18,5300.0,539.1756,539.3014,538.4207,539.2531,5300.0
2022-05-26 14:45:00,557.23,557.41,556.6,556.69,4802.0,539.3014,539.4757,538.6917,538.7788,4802.0
2022-05-26 14:50:00,556.47,557.72,556.47,557.2,5819.0,538.5659,539.7757,538.5659,539.2724,5819.0
2022-05-26 14:55:00,557.0,557.7,557.0,557.25,3979.0,539.0788,539.7563,539.0788,539.3208,3979.0
2022-05-26 15:00:00,556.87,557.01,555.2,555.82,4495.0,538.953,539.0885,537.3368,537.9368,4495.0
2022-05-26 15:05:00,556.0,558.34,556.0,558.17,6052.0,538.111,540.3757,538.111,540.2112,6052.0
2022-05-26 15:10:00,558.03,558.03,557.38,557.66,1554.0,540.0757,540.0757,539.4466,539.7176,1554.0
2022-05-26 15:15:00,558.26,558.45,556.66,556.71,2012.0,540.2983,540.4822,538.7498,538.7982,2012.0
2022-05-26 15:20:00,557.25,557.25,556.32,557.23,3250.0,539.3208,539.3208,538.4207,539.3014,3250.0
2022-05-26 15:25:00,557.35,557.85,556.66,557.25,5227.0,539.4176,539.9015,538.7498,539.3208,5227.0
2022-05-26 15:30:00,557.23,558.22,556.86,558.22,4099.0,539.3014,540.2596,538.9434,540.2596,4099.0
2022-05-26 15:35:00,558.06,559.11,557.83,558.59,4037.0,540.1047,541.121,539.8821,540.6177,4037.0
2022-05-26 15:40:00,559.08,560.89,559.08,560.89,9135.0,541.0919,542.8437,541.0919,542.8437,9135.0
2022-05-26 15:45:00,560.83,562.07,560.83,562.07,13739.0,542.7856,543.9857,542.7856,543.9857,13739.0
2022-05-26 15:50:00,562.15,562.48,560.15,561.02,22343.0,544.0631,544.3825,542.1275,542.9695,22343.0
2022-05-26 15:55:00,560.52,561.01,559.32,559.7,22343.0,542.4856,542.9598,541.3242,541.692,22343.0
2022-05-27 09:30:00,572.55,575.55,572.1,573.86,24527.0,554.1285,557.032,553.693,555.3964,24527.0
2022-05-27 09:35:00,574.05,578.56,573.46,578.38,17358.0,555.5803,559.9452,555.0093,559.771,17358.0
2022-05-27 09:40:00,578.52,579.85,574.8,574.81,15791.0,559.9065,561.1937,556.3061,556.3158,15791.0
2022-05-27 09:45:00,574.87,577.95,574.46,577.05,9184.0,556.3739,559.3548,555.9771,558.4837,9184.0
2022-05-27 09:50:00,576.62,578.71,576.45,578.71,5323.0,558.0676,560.0903,557.9031,560.0903,5323.0
2022-05-27 09:55:00,578.63,579.7,578.56,578.61,5086.0,560.0129,561.0485,559.9452,559.9936,5086.0
2022-05-27 10:00:00,578.48,579.29,577.63,578.25,6406.0,559.8677,560.6517,559.0451,559.6451,6406.0
2022-05-27 10:05:00,578.42,578.99,578.39,578.96,4184.0,559.8097,560.3613,559.7806,560.3323,4184.0
2022-05-27 10:10:00,579.13,579.37,578.29,578.56,15209.0,560.4968,560.7291,559.6839,559.9452,15209.0
2022-05-27 10:15:00,578.74,579.37,577.21,577.34,4347.0,560.1194,560.7291,558.6386,558.7644,4347.0
2022-05-27 10:20:00,577.59,578.85,577.53,578.59,1759.0,559.0064,560.2258,558.9483,559.9742,1759.0
2022-05-27 10:25:00,578.85,579.06,577.78,577.95,6134.0,560.2258,560.4291,559.1903,559.3548,6134.0
2022-05-27 10:30:00,578.96,580.2,578.96,580.02,4522.0,560.3323,561.5324,560.3323,561.3582,4522.0
2022-05-27 10:35:00,579.86,580.83,579.86,580.6,3864.0,561.2033,562.1421,561.2033,561.9195,3864.0
2022-05-27 10:40:00,580.51,580.51,578.01,578.39,10700.0,561.8324,561.8324,559.4129,559.7806,10700.0
2022-05-27 10:45:00,578.12,578.96,577.01,578.85,6138.0,559.5193,560.3323,558.445,560.2258,6138.0
2022-05-27 10:50:00,578.7,579.3,577.95,578.16,12756.0,560.0807,560.6614,559.3548,559.558,12756.0
2022-05-27 10:55:00,578.79,578.79,575.7,575.73,5572.0,560.1678,560.1678,557.1772,557.2062,5572.0
2022-05-27 11:00:00,576.0,576.6,575.0,575.7,5464.0,557.4675,558.0482,556.4997,557.1772,5464.0
2022-05-27 11:05:00,575.5,577.07,575.08,576.43,4716.0,556.9836,558.5031,556.5771,557.8837,4716.0
2022-05-27 11:10:00,576.49,577.5,576.31,577.27,4343.0,557.9418,558.9193,557.7676,558.6967,4343.0
2022-05-27 11:15:00,577.31,578.11,576.56,577.89,2964.0,558.7354,559.5096,558.0095,559.2967,2964.0
2022-05-27 11:20:00,577.41,578.55,577.4,578.42,3061.0,558.8322,559.9355,558.8225,559.8097,3061.0
2022-05-27 11:25:00,578.38,578.38,577.76,577.93,2600.0,559.771,559.771,559.1709,559.3354,2600.0
2022-05-27 11:30:00,579.02,580.77,579.0,579.5,20747.0,560.3904,562.0841,560.371,560.8549,20747.0
2022-05-27 11:35:00,579.26,580.84,579.26,580.33,2036.0,560.6226,562.1518,560.6226,561.6582,2036.0
2022-05-27 11:40:00,580.15,581.0,580.07,580.38,4148.0,561.484,562.3067,561.4066,561.7066,4148.0
2022-05-27 11:45:00,580.14,581.0,580.14,580.64,2450.0,561.4743,562.3067,561.4743,561.9582,2450.0
2022-05-27 11:50:00,580.85,581.5,580.34,581.13,1699.0,562.1615,562.7906,561.6679,562.4325,1699.0
2022-05-27 11:55:00,580.89,581.61,580.83,581.61,1735.0,562.2002,562.897,562.1421,562.897,1735.0
2022-05-27 12:00:00,580.97,582.23,580.97,581.28,2260.0,562.2776,563.4971,562.2776,562.5777,2260.0
2022-05-27 12:05:00,580.73,581.11,579.85,581.11,2004.0,562.0453,562.4131,561.1937,562.4131,2004.0
2022-05-27 12:10:00,580.83,581.79,580.82,581.35,3393.0,562.1421,563.0712,562.1325,562.6454,3393.0
2022-05-27 12:15:00,581.13,581.13,579.87,579.87,1940.0,562.4325,562.4325,561.213,561.213,1940.0
2022-05-27 12:20:00,579.95,580.94,579.68,580.0,3900.0,561.2904,562.2486,561.0291,561.3388,3900.0
2022-05-27 12:25:00,580.17,581.61,580.16,580.91,2722.0,561.5034,562.897,561.4937,562.2196,2722.0
2022-05-27 12:30:00,580.91,581.33,580.48,580.48,1472.0,562.2196,562.626,561.8034,561.8034,1472.0
2022-05-27 12:35:00,580.77,581.01,580.38,581.01,525.0,562.0841,562.3163,561.7066,562.3163,525.0
2022-05-27 12:40:00,581.33,581.62,581.01,581.62,1760.0,562.626,562.9067,562.3163,562.9067,1760.0
2022-05-27 12:45:00,581.32,581.69,580.74,581.69,1585.0,562.6164,562.9745,562.055,562.9745,1585.0
2022-05-27 12:50:00,580.94,581.62,580.26,581.62,2962.0,562.2486,562.9067,561.5905,562.9067,2962.0
2022-05-27 12:55:00,582.0,582.32,581.52,581.52,2250.0,563.2745,563.5842,562.8099,562.8099,2250.0
2022-05-27 13:00:00,581.24,581.24,580.66,580.67,883.0,562.5389,562.5389,561.9776,561.9873,883.0
2022-05-27 13:05:00,580.67,581.53,580.54,580.59,4410.0,561.9873,562.8196,561.8615,561.9099,4410.0
2022-05-27 13:10:00,581.04,581.23,580.07,580.92,1900.0,562.3454,562.5293,561.4066,562.2292,1900.0
2022-05-27 13:15:00,580.44,580.86,580.07,580.85,2010.0,561.7647,562.1712,561.4066,562.1615,2010.0
2022-05-27 13:20:00,580.54,581.09,579.86,580.34,2600.0,561.8615,562.3938,561.2033,561.6679,2600.0
2022-05-27 13:25:00,580.32,581.14,579.9,581.14,4880.0,561.6485,562.4422,561.2421,562.4422,4880.0
2022-05-27 13:30:00,581.14,581.82,580.96,581.82,2600.0,562.4422,563.1003,562.2679,563.1003,2600.0
2022-05-27 13:35:00,581.29,581.42,580.96,580.97,800.0,562.5873,562.7131,562.2679,562.2776,800.0
2022-05-27 13:40:00,581.06,581.66,580.93,581.46,3170.0,562.3647,562.9454,562.2389,562.7519,3170.0
2022-05-27 13:45:00,581.41,581.41,580.75,581.41,1525.0,562.7035,562.7035,562.0647,562.7035,1525.0
2022-05-27 13:50:00,581.21,581.68,581.12,581.54,4055.0,562.5099,562.9648,562.4228,562.8293,4055.0
2022-05-27 13:55:00,581.12,581.61,580.74,580.86,3890.0,562.4228,562.897,562.055,562.1712,3890.0
2022-05-27 14:00:00,581.24,581.24,580.14,580.73,2900.0,562.5389,562.5389,561.4743,562.0453,2900.0
2022-05-27 14:05:00,580.28,580.33,579.75,580.27,1977.0,561.6098,561.6582,561.0969,561.6001,1977.0
2022-05-27 14:10:00,580.46,580.46,580.01,580.08,903.0,561.784,561.784,561.3485,561.4163,903.0
2022-05-27 14:15:00,580.03,580.92,580.03,580.92,1029.0,561.3679,562.2292,561.3679,562.2292,1029.0
2022-05-27 14:20:00,580.94,580.94,580.67,580.67,200.0,562.2486,562.2486,561.9873,561.9873,200.0
2022-05-27 14:25:00,580.82,580.94,580.33,580.94,828.0,562.1325,562.2486,561.6582,562.2486,828.0
2022-05-27 14:30:00,580.92,581.46,580.72,581.46,1265.0,562.2292,562.7519,562.0357,562.7519,1265.0
2022-05-27 14:35:00,581.29,581.85,580.66,581.05,4161.0,562.5873,563.1293,561.9776,562.3551,4161.0
2022-05-27 14:40:00,581.35,581.35,580.22,580.4,6190.0,562.6454,562.6454,561.5518,561.726,6190.0
2022-05-27 14:45:00,580.33,580.76,580.15,580.58,2200.0,561.6582,562.0744,561.484,561.9002,2200.0
2022-05-27 14:50:00,581.07,581.07,580.22,580.89,1210.0,562.3744,562.3744,561.5518,562.2002,1210.0
2022-05-27 14:55:00,580.96,581.11,580.42,581.11,842.0,562.2679,562.4131,561.7453,562.4131,842.0
2022-05-27 15:00:00,580.54,580.78,580.18,580.63,2356.0,561.8615,562.0937,561.513,561.9486,2356.0
2022-05-27 15:05:00,581.16,582.72,581.01,581.9,2943.0,562.4615,563.9713,562.3163,563.1777,2943.0
2022-05-27 15:10:00,582.25,583.17,582.24,582.25,3499.0,563.5164,564.4068,563.5068,563.5164,3499.0
2022-05-27 15:15:00,582.52,582.88,581.84,582.88,2728.0,563.7778,564.1262,563.1196,564.1262,2728.0
2022-05-27 15:20:00,582.85,583.15,582.42,582.92,5253.0,564.0971,564.3875,563.681,564.1649,5253.0
2022-05-27 15:25:00,583.15,583.86,583.15,583.45,4171.0,564.3875,565.0746,564.3875,564.6778,4171.0
2022-05-27 15:30:00,583.63,583.65,582.09,582.09,3820.0,564.852,564.8714,563.3616,563.3616,3820.0
2022-05-27 15:35:00,582.15,582.33,581.33,582.08,3400.0,563.4197,563.5939,562.626,563.3519,3400.0
2022-05-27 15:40:00,581.9,582.15,581.41,582.15,9211.0,563.1777,563.4197,562.7035,563.4197,9211.0
2022-05-27 15:45:00,582.38,582.72,580.18,581.0,8866.0,563.6423,563.9713,561.513,562.3067,8866.0
2022-05-27 15:50:00,581.57,582.14,580.47,581.79,11306.0,562.8583,563.41,561.7937,563.0712,11306.0
2022-05-27 15:55:00,581.8,583.43,581.75,583.38,25791.0,563.0809,564.6585,563.0325,564.6101,25791.0
2022-05-31 09:30:00,584.59,584.81,579.11,579.11,30784.0,565.7812,565.9941,560.4775,560.4775,30784.0
2022-05-31 09:35:00,578.86,579.75,577.5,577.93,9971.0,560.2355,561.0969,558.9193,559.3354,9971.0
2022-05-31 09:40:00,577.0,577.43,574.94,575.0,7979.0,558.4354,558.8515,556.4416,556.4997,7979.0
2022-05-31 09:45:00,575.12,578.69,575.12,576.96,8453.0,556.6158,560.071,556.6158,558.3966,8453.0
2022-05-31 09:50:00,576.69,578.52,575.1,576.16,5733.0,558.1353,559.9065,556.5965,557.6224,5733.0
2022-05-31 09:55:00,576.45,578.17,576.33,578.17,3829.0,557.9031,559.5677,557.7869,559.5677,3829.0
2022-05-31 10:00:00,578.52,578.74,576.45,576.57,2690.0,559.9065,560.1194,557.9031,558.0192,2690.0
2022-05-31 10:05:00,575.91,576.17,573.59,573.6,2679.0,557.3804,557.6321,555.1351,555.1448,2679.0
2022-05-31 10:10:00,573.39,575.13,572.85,575.05,3208.0,554.9415,556.6255,554.4189,556.5481,3208.0
2022-05-31 10:15:00,576.3,577.05,575.64,577.05,3020.0,557.7579,558.4837,557.1191,558.4837,3020.0
2022-05-31 10:20:00,577.35,577.64,576.17,577.2,2949.0,558.7741,559.0548,557.6321,558.6289,2949.0
2022-05-31 10:25:00,577.49,578.16,576.6,577.97,2046.0,558.9096,559.558,558.0482,559.3741,2046.0
2022-05-31 10:30:00,577.71,579.53,577.71,577.95,3568.0,559.1225,560.884,559.1225,559.3548,3568.0
2022-05-31 10:35:00,578.0,579.14,577.94,578.26,2809.0,559.4032,560.5065,559.3451,559.6548,2809.0
2022-05-31 10:40:00,578.8,579.42,578.39,579.3,2976.0,560.1774,560.7775,559.7806,560.6614,2976.0
2022-05-31 10:45:00,579.32,580.55,578.96,579.87,3915.0,560.6807,561.8711,560.3323,561.213,3915.0
2022-05-31 10:50:00,580.4,580.44,579.75,580.24,2557.0,561.726,561.7647,561.0969,561.5711,2557.0
2022-05-31 10:55:00,580.04,580.11,578.57,579.16,2313.0,561.3775,561.4453,559.9548,560.5259,2313.0
2022-05-31 11:00:00,580.05,580.5,579.3,580.2,3810.0,561.3872,561.8227,560.6614,561.5324,3810.0
2022-05-31 11:05:00,580.46,580.46,576.9,577.68,1922.0,561.784,561.784,558.3386,559.0935,1922.0
2022-05-31 11:10:00,578.11,579.12,578.1,578.71,2750.0,559.5096,560.4871,559.5,560.0903,2750.0
2022-05-31 11:15:00,577.92,578.55,577.57,577.95,1500.0,559.3258,559.9355,558.987,559.3548,1500.0
2022-05-31 11:20:00,577.66,578.02,576.8,577.0,4822.0,559.0741,559.4225,558.2418,558.4354,4822.0
2022-05-31 11:25:00,577.28,578.75,577.16,577.17,2085.0,558.7063,560.1291,558.5902,558.5999,2085.0
2022-05-31 11:30:00,576.17,576.99,574.75,575.18,29523.0,557.6321,558.4257,556.2577,556.6739,29523.0
2022-05-31 11:35:00,574.84,578.13,574.63,578.13,6401.0,556.3449,559.529,556.1416,559.529,6401.0
2022-05-31 11:40:00,578.57,578.57,577.76,578.0,3300.0,559.9548,559.9548,559.1709,559.4032,3300.0
2022-05-31 11:45:00,578.0,579.95,578.0,579.49,4078.0,559.4032,561.2904,559.4032,560.8452,4078.0
2022-05-31 11:50:00,579.83,581.27,579.83,581.14,3147.0,561.1743,562.568,561.1743,562.4422,3147.0
2022-05-31 11:55:00,581.17,582.21,580.84,581.23,2280.0,562.4712,563.4777,562.1518,562.5293,2280.0
2022-05-31 12:00:00,581.27,581.85,580.96,581.51,3545.0,562.568,563.1293,562.2679,562.8003,3545.0
2022-05-31 12:05:00,580.92,580.92,579.99,579.99,825.0,562.2292,562.2292,561.3292,561.3292,825.0
2022-05-31 12:10:00,579.69,579.99,579.28,579.28,6592.0,561.0388,561.3292,560.642,560.642,6592.0
2022-05-31 12:15:00,579.34,579.34,577.75,577.75,1902.0,560.7001,560.7001,559.1612,559.1612,1902.0
2022-05-31 12:20:00,577.51,577.91,576.81,577.47,600.0,558.9289,559.3161,558.2515,558.8902,600.0
2022-05-31 12:25:00,576.86,578.62,576.86,578.41,1459.0,558.2999,560.0032,558.2999,559.8,1459.0
2022-05-31 12:30:00,578.63,578.83,578.05,578.8,1244.0,560.0129,560.2065,559.4516,560.1774,1244.0
2022-05-31 12:35:00,579.29,579.72,578.73,579.72,1249.0,560.6517,561.0678,560.1097,561.0678,1249.0
2022-05-31 12:40:00,579.65,580.4,579.59,580.0,1572.0,561.0001,561.726,560.942,561.3388,1572.0
2022-05-31 12:45:00,580.35,580.35,578.84,578.85,730.0,561.6776,561.6776,560.2162,560.2258,730.0
2022-05-31 12:50:00,579.65,579.82,579.41,579.71,637.0,561.0001,561.1646,560.7678,561.0582,637.0
2022-05-31 12:55:00,579.6,580.17,579.12,579.13,1347.0,560.9517,561.5034,560.4871,560.4968,1347.0
2022-05-31 13:00:00,579.45,579.65,577.34,578.1,1885.0,560.8065,561.0001,558.7644,559.5,1885.0
2022-05-31 13:05:00,578.85,579.79,578.59,579.79,2109.0,560.2258,561.1356,559.9742,561.1356,2109.0
2022-05-31 13:10:00,579.45,579.45,578.44,578.96,600.0,560.8065,560.8065,559.829,560.3323,600.0
2022-05-31 13:15:00,578.6,578.6,577.25,577.26,873.0,559.9839,559.9839,558.6773,558.687,873.0
2022-05-31 13:20:00,577.62,577.96,577.31,577.66,1065.0,559.0354,559.3645,558.7354,559.0741,1065.0
2022-05-31 13:25:00,578.05,578.43,576.9,577.24,1606.0,559.4516,559.8193,558.3386,558.6676,1606.0
2022-05-31 13:30:00,576.89,577.47,576.18,577.08,2717.0,558.3289,558.8902,557.6417,558.5128,2717.0
2022-05-31 13:35:00,577.98,578.1,576.79,578.07,2848.0,559.3838,559.5,558.2321,559.4709,2848.0
2022-05-31 13:40:00,578.27,578.92,578.18,578.7,1043.0,559.6645,560.2936,559.5774,560.0807,1043.0
2022-05-31 13:45:00,578.66,579.13,578.55,578.68,820.0,560.0419,560.4968,559.9355,560.0613,820.0
2022-05-31 13:50:00,578.76,579.88,578.76,579.15,704.0,560.1387,561.2227,560.1387,560.5162,704.0
2022-05-31 13:55:00,579.38,580.11,579.38,579.77,3200.0,560.7388,561.4453,560.7388,561.1162,3200.0
2022-05-31 14:00:00,580.06,580.68,579.52,579.82,2829.0,561.3969,561.997,560.8743,561.1646,2829.0
2022-05-31 14:05:00,579.71,580.2,579.56,580.2,885.0,561.0582,561.5324,560.913,561.5324,885.0
2022-05-31 14:10:00,580.07,580.37,579.75,579.87,1400.0,561.4066,561.6969,561.0969,561.213,1400.0
2022-05-31 14:15:00,580.08,580.15,579.83,580.15,1204.0,561.4163,561.484,561.1743,561.484,1204.0
2022-05-31 14:20:00,580.54,580.62,578.94,579.63,3767.0,561.8615,561.9389,560.3129,560.9807,3767.0
2022-05-31 14:25:00,579.21,579.21,577.72,577.72,463.0,560.5743,560.5743,559.1322,559.1322,463.0
2022-05-31 14:30:00,579.15,579.15,578.56,578.78,920.0,560.5162,560.5162,559.9452,560.1581,920.0
2022-05-31 14:35:00,577.76,578.91,577.76,578.78,2531.0,559.1709,560.2839,559.1709,560.1581,2531.0
2022-05-31 14:40:00,578.77,578.96,576.83,576.83,1890.0,560.1484,560.3323,558.2708,558.2708,1890.0
2022-05-31 14:45:00,576.17,576.17,574.15,574.92,1663.0,557.6321,557.6321,555.6771,556.4223,1663.0
2022-05-31 14:50:00,575.05,575.35,573.21,573.58,1232.0,556.5481,556.8384,554.7673,555.1254,1232.0
2022-05-31 14:55:00,573.45,574.46,573.09,574.45,2433.0,554.9996,555.9771,554.6512,555.9674,2433.0
2022-05-31 15:00:00,574.85,575.1,573.32,574.47,3049.0,556.3545,556.5965,554.8738,555.9868,3049.0
2022-05-31 15:05:00,574.7,575.85,574.7,575.85,713.0,556.2094,557.3224,556.2094,557.3224,713.0
2022-05-31 15:10:00,575.98,575.98,575.98,575.98,100.0,557.4482,557.4482,557.4482,557.4482,100.0
2022-05-31 15:15:00,577.71,578.32,576.28,576.28,3135.0,559.1225,559.7129,557.7385,557.7385,3135.0
2022-05-31 15:20:00,577.49,578.98,577.49,578.22,1100.0,558.9096,560.3517,558.9096,559.6161,1100.0
2022-05-31 15:25:00,578.73,579.13,578.12,578.12,2150.0,560.1097,560.4968,559.5193,559.5193,2150.0
2022-05-31 15:30:00,578.08,579.42,578.08,579.0,3264.0,559.4806,560.7775,559.4806,560.371,3264.0
2022-05-31 15:35:00,579.0,579.01,578.24,578.61,2300.0,560.371,560.3807,559.6355,559.9936,2300.0
2022-05-31 15:40:00,578.85,579.18,577.29,577.36,2947.0,560.2258,560.5452,558.716,558.7838,2947.0
2022-05-31 15:45:00,577.35,578.28,576.53,576.57,4413.0,558.7741,559.6742,557.9805,558.0192,4413.0
2022-05-31 15:50:00,576.7,578.37,575.63,576.28,14414.0,558.145,559.7613,557.1094,557.7385,14414.0
2022-05-31 15:55:00,576.02,577.08,575.61,576.29,43216.0,557.4869,558.5128,557.0901,557.7482,43216.0
2022-06-01 09:30:00,577.49,579.75,576.8,578.25,12067.0,558.9096,561.0969,558.2418,559.6451,12067.0
2022-06-01 09:35:00,578.3,579.14,577.65,578.25,6752.0,559.6935,560.5065,559.0644,559.6451,6752.0
2022-06-01 09:40:00,576.59,576.84,575.9,575.91,4412.0,558.0385,558.2805,557.3707,557.3804,4412.0
2022-06-01 09:45:00,576.59,577.5,575.85,576.58,4247.0,558.0385,558.9193,557.3224,558.0289,4247.0
2022-06-01 09:50:00,576.31,578.34,576.0,578.1,2398.0,557.7676,559.7322,557.4675,559.5,2398.0
2022-06-01 09:55:00,578.4,578.84,577.7,578.4,3744.0,559.7903,560.2162,559.1128,559.7903,3744.0
2022-06-01 10:00:00,578.63,578.63,574.93,575.33,5588.0,560.0129,560.0129,556.432,556.8191,5588.0
2022-06-01 10:05:00,575.56,575.56,572.54,572.7,2150.0,557.0417,557.0417,554.1189,554.2737,2150.0
2022-06-01 10:10:00,572.7,573.42,571.14,571.17,5844.0,554.2737,554.9705,552.7639,552.7929,5844.0
2022-06-01 10:15:00,571.1,571.1,568.33,568.33,1706.0,552.7252,552.7252,550.0443,550.0443,1706.0
2022-06-01 10:20:00,568.6,569.69,568.6,569.69,4212.0,550.3056,551.3606,550.3056,551.3606,4212.0
2022-06-01 10:25:00,569.09,569.09,567.15,567.86,5191.0,550.7799,550.7799,548.9023,549.5894,5191.0
2022-06-01 10:30:00,568.05,568.46,566.68,566.99,2867.0,549.7733,550.1701,548.4474,548.7474,2867.0
2022-06-01 10:35:00,566.49,567.3,565.77,567.3,2620.0,548.2635,549.0474,547.5667,549.0474,2620.0
2022-06-01 10:40:00,567.52,568.19,566.96,567.9,3071.0,549.2604,549.9088,548.7184,549.6281,3071.0
2022-06-01 10:45:00,567.95,567.95,567.07,567.26,6030.0,549.6765,549.6765,548.8248,549.0087,6030.0
2022-06-01 10:50:00,566.33,568.65,565.81,568.65,3912.0,548.1087,550.354,547.6054,550.354,3912.0
2022-06-01 10:55:00,568.49,568.5,567.32,567.32,1200.0,550.1992,550.2088,549.0668,549.0668,1200.0
2022-06-01 11:00:00,566.38,566.94,565.38,566.63,2456.0,548.157,548.699,547.1892,548.399,2456.0
2022-06-01 11:05:00,565.9,566.4,564.3,564.74,6352.0,547.6925,548.1764,546.144,546.5698,6352.0
2022-06-01 11:10:00,564.48,566.1,564.48,565.37,2992.0,546.3182,547.8861,546.3182,547.1795,2992.0
2022-06-01 11:15:00,564.98,565.37,563.1,564.14,4391.0,546.8021,547.1795,544.9826,545.9891,4391.0
2022-06-01 11:20:00,563.4,563.5,562.78,562.96,1741.0,545.2729,545.3697,544.6729,544.8471,1741.0
2022-06-01 11:25:00,563.28,563.53,562.54,563.53,7243.0,545.1568,545.3987,544.4406,545.3987,7243.0
2022-06-01 11:30:00,563.55,565.1,563.4,564.43,29720.0,545.4181,546.9182,545.2729,546.2698,29720.0
2022-06-01 11:35:00,564.39,564.39,563.39,563.87,1070.0,546.2311,546.2311,545.2633,545.7278,1070.0
2022-06-01 11:40:00,563.66,563.66,562.56,562.56,1042.0,545.5246,545.5246,544.46,544.46,1042.0
2022-06-01 11:45:00,562.31,563.14,561.78,561.9,1000.0,544.218,545.0213,543.7051,543.8212,1000.0
2022-06-01 11:50:00,560.43,561.8,560.42,561.57,978.0,542.3985,543.7244,542.3888,543.5018,978.0
2022-06-01 11:55:00,560.83,561.81,560.76,561.3,2650.0,542.7856,543.7341,542.7179,543.2405,2650.0
2022-06-01 12:00:00,560.2,560.67,557.95,557.95,2363.0,542.1759,542.6308,539.9983,539.9983,2363.0
2022-06-01 12:05:00,559.01,559.55,558.67,558.67,900.0,541.0242,541.5468,540.6951,540.6951,900.0
2022-06-01 12:10:00,557.24,559.81,557.0,559.81,4397.0,539.3111,541.7984,539.0788,541.7984,4397.0
2022-06-01 12:15:00,560.17,560.9,560.16,560.9,913.0,542.1469,542.8534,542.1372,542.8534,913.0
2022-06-01 12:20:00,561.05,561.06,560.37,560.9,1318.0,542.9985,543.0082,542.3404,542.8534,1318.0
2022-06-01 12:25:00,561.27,561.27,559.14,559.14,1784.0,543.2115,543.2115,541.15,541.15,1784.0
2022-06-01 12:30:00,559.3,560.9,559.3,559.97,730.0,541.3048,542.8534,541.3048,541.9533,730.0
2022-06-01 12:35:00,560.13,560.25,559.01,560.25,2360.0,542.1081,542.2243,541.0242,542.2243,2360.0
2022-06-01 12:40:00,560.61,560.61,558.77,558.77,1491.0,542.5727,542.5727,540.7919,540.7919,1491.0
2022-06-01 12:45:00,559.54,559.54,557.79,557.8,898.0,541.5371,541.5371,539.8434,539.8531,898.0
2022-06-01 12:50:00,558.52,559.68,558.19,559.51,1200.0,540.5499,541.6726,540.2306,541.5081,1200.0
2022-06-01 12:55:00,559.74,560.9,559.74,559.89,1010.0,541.7307,542.8534,541.7307,541.8759,1010.0
2022-06-01 13:00:00,560.5,560.53,559.76,560.11,794.0,542.4662,542.4953,541.75,542.0888,794.0
2022-06-01 13:05:00,559.67,562.15,559.67,562.15,1894.0,541.6629,544.0631,541.6629,544.0631,1894.0
2022-06-01 13:10:00,562.45,562.45,562.02,562.3,400.0,544.3535,544.3535,543.9373,544.2083,400.0
2022-06-01 13:15:00,562.22,563.18,561.94,562.52,3236.0,544.1309,545.06,543.8599,544.4212,3236.0
2022-06-01 13:20:00,563.33,563.33,562.38,562.38,500.0,545.2052,545.2052,544.2857,544.2857,500.0
2022-06-01 13:25:00,562.21,563.04,561.8,562.32,957.0,544.1212,544.9245,543.7244,544.2277,957.0
2022-06-01 13:30:00,561.38,561.97,561.34,561.47,600.0,543.3179,543.8889,543.2792,543.405,600.0
2022-06-01 13:35:00,563.65,564.17,563.34,563.34,385.0,545.5149,546.0182,545.2149,545.2149,385.0
2022-06-01 13:40:00,563.69,563.86,563.23,563.38,1500.0,545.5536,545.7181,545.1084,545.2536,1500.0
2022-06-01 13:45:00,563.73,563.89,562.83,562.83,700.0,545.5923,545.7472,544.7213,544.7213,700.0
2022-06-01 13:50:00,562.7,563.57,561.95,562.18,900.0,544.5955,545.4375,543.8696,544.0922,900.0
2022-06-01 13:55:00,562.63,564.56,562.63,564.5,3253.0,544.5277,546.3956,544.5277,546.3375,3253.0
2022-06-01 14:00:00,564.68,564.68,563.99,564.39,314.0,546.5117,546.5117,545.8439,546.2311,314.0
2022-06-01 14:05:00,563.78,563.78,562.74,563.52,600.0,545.6407,545.6407,544.6342,545.3891,600.0
2022-06-01 14:10:00,563.74,564.53,563.74,564.53,200.0,545.602,546.3666,545.602,546.3666,200.0
2022-06-01 14:15:00,563.69,564.59,563.57,564.59,1140.0,545.5536,546.4246,545.4375,546.4246,1140.0
2022-06-01 14:20:00,563.27,565.83,563.21,565.83,1300.0,545.1471,547.6247,545.089,547.6247,1300.0
2022-06-01 14:25:00,566.22,567.8,566.22,567.4,1831.0,548.0022,549.5314,548.0022,549.1442,1831.0
2022-06-01 14:30:00,567.72,567.73,567.2,567.53,1280.0,549.4539,549.4636,548.9507,549.27,1280.0
2022-06-01 14:35:00,567.42,568.08,567.14,567.14,700.0,549.1636,549.8024,548.8926,548.8926,700.0
2022-06-01 14:40:00,567.08,568.08,567.08,568.08,600.0,548.8345,549.8024,548.8345,549.8024,600.0
2022-06-01 14:45:00,568.03,568.04,567.48,567.51,749.0,549.754,549.7636,549.2217,549.2507,749.0
2022-06-01 14:50:00,566.56,566.91,566.53,566.71,2034.0,548.3313,548.67,548.3022,548.4764,2034.0
2022-06-01 14:55:00,566.34,566.75,565.85,566.75,1161.0,548.1183,548.5151,547.6441,548.5151,1161.0
2022-06-01 15:00:00,566.35,566.47,565.18,565.72,1410.0,548.128,548.2442,546.9957,547.5183,1410.0
2022-06-01 15:05:00,566.15,567.31,566.15,567.31,692.0,547.9344,549.0571,547.9344,549.0571,692.0
2022-06-01 15:10:00,567.06,568.14,566.73,568.14,905.0,548.8152,549.8604,548.4958,549.8604,905.0
2022-06-01 15:15:00,567.75,568.62,567.37,567.38,2497.0,549.483,550.325,549.1152,549.1249,2497.0
2022-06-01 15:20:00,567.35,567.99,567.35,567.76,4204.0,549.0958,549.7152,549.0958,549.4926,4204.0
2022-06-01 15:25:00,567.06,567.47,566.51,567.45,4896.0,548.8152,549.212,548.2829,549.1926,4896.0
2022-06-01 15:30:00,566.98,567.18,566.33,566.35,3076.0,548.7377,548.9313,548.1087,548.128,3076.0
2022-06-01 15:35:00,566.34,567.67,566.1,567.56,1905.0,548.1183,549.4055,547.8861,549.2991,1905.0
2022-06-01 15:40:00,567.89,568.58,567.66,567.66,1300.0,549.6185,550.2863,549.3959,549.3959,1300.0
2022-06-01 15:45:00,567.48,568.6,567.07,568.6,4074.0,549.2217,550.3056,548.8248,550.3056,4074.0
2022-06-01 15:50:00,568.88,568.89,565.97,566.01,6063.0,550.5766,550.5863,547.7602,547.799,6063.0
2022-06-01 15:55:00,565.93,566.34,563.66,563.66,19588.0,547.7215,548.1183,545.5246,545.5246,19588.0
2022-06-02 09:30:00,564.13,567.3,562.82,567.3,14695.0,545.9794,549.0474,544.7116,549.0474,14695.0
2022-06-02 09:35:00,567.16,568.0,565.48,568.0,7225.0,548.912,549.7249,547.286,549.7249,7225.0
2022-06-02 09:40:00,568.29,569.55,567.45,569.42,4880.0,550.0056,551.2251,549.1926,551.0992,4880.0
2022-06-02 09:45:00,569.53,571.04,569.1,571.04,4164.0,551.2057,552.6671,550.7895,552.6671,4164.0
2022-06-02 09:50:00,570.15,570.87,569.13,569.47,5042.0,551.8058,552.5026,550.8186,551.1476,5042.0
2022-06-02 09:55:00,568.95,568.99,566.29,568.7,4830.0,550.6444,550.6831,548.0699,550.4024,4830.0
2022-06-02 10:00:00,568.33,571.27,567.51,569.54,5134.0,550.0443,552.8897,549.2507,551.2154,5134.0
2022-06-02 10:05:00,570.21,570.9,569.55,570.63,2032.0,551.8638,552.5316,551.2251,552.2703,2032.0
2022-06-02 10:10:00,570.7,574.27,570.7,573.63,3021.0,552.3381,555.7932,552.3381,555.1738,3021.0
2022-06-02 10:15:00,573.46,573.46,570.79,570.79,2031.0,555.0093,555.0093,552.4252,552.4252,2031.0
2022-06-02 10:20:00,570.94,571.76,569.0,569.36,11675.0,552.5703,553.364,550.6928,551.0412,11675.0
2022-06-02 10:25:00,569.03,570.0,569.0,570.0,3864.0,550.7218,551.6606,550.6928,551.6606,3864.0
2022-06-02 10:30:00,569.84,571.8,569.84,570.9,3983.0,551.5057,553.4027,551.5057,552.5316,3983.0
2022-06-02 10:35:00,570.61,571.82,570.3,571.3,5345.0,552.251,553.422,551.9509,552.9188,5345.0
2022-06-02 10:40:00,571.66,572.16,570.78,572.16,1925.0,553.2672,553.7511,552.4155,553.7511,1925.0
2022-06-02 10:45:00,572.37,572.37,571.66,572.27,546.0,553.9543,553.9543,553.2672,553.8575,546.0
2022-06-02 10:50:00,571.95,572.94,571.86,572.4,1137.0,553.5478,554.506,553.4607,553.9834,1137.0
2022-06-02 10:55:00,572.7,572.85,571.78,572.4,1199.0,554.2737,554.4189,553.3833,553.9834,1199.0
2022-06-02 11:00:00,572.13,573.18,572.13,573.11,3431.0,553.722,554.7383,553.722,554.6705,3431.0
2022-06-02 11:05:00,572.82,573.91,571.95,573.91,1272.0,554.3898,555.4448,553.5478,555.4448,1272.0
2022-06-02 11:10:00,574.93,575.56,574.67,575.12,998.0,556.432,557.0417,556.1803,556.6158,998.0
2022-06-02 11:15:00,575.99,576.27,574.23,574.35,2200.0,557.4579,557.7288,555.7545,555.8706,2200.0
2022-06-02 11:20:00,574.94,575.75,574.94,575.75,424.0,556.4416,557.2256,556.4416,557.2256,424.0
2022-06-02 11:25:00,575.71,575.73,574.62,574.63,1200.0,557.1869,557.2062,556.1319,556.1416,1200.0
2022-06-02 11:30:00,574.65,574.65,573.62,573.62,4195.0,556.161,556.161,555.1641,555.1641,4195.0
2022-06-02 11:35:00,573.62,574.38,573.62,574.37,785.0,555.1641,555.8997,555.1641,555.89,785.0
2022-06-02 11:40:00,575.45,575.55,575.29,575.54,367.0,556.9352,557.032,556.7804,557.0223,367.0
2022-06-02 11:45:00,575.69,578.0,575.69,578.0,1138.0,557.1675,559.4032,557.1675,559.4032,1138.0
2022-06-02 11:50:00,577.99,578.14,577.19,577.19,900.0,559.3935,559.5387,558.6192,558.6192,900.0
2022-06-02 11:55:00,576.18,576.18,575.69,575.69,231.0,557.6417,557.6417,557.1675,557.1675,231.0
2022-06-02 12:00:00,575.69,575.69,575.69,575.69,0.0,557.1675,557.1675,557.1675,557.1675,0.0
2022-06-02 12:05:00,575.69,575.69,575.64,575.64,200.0,557.1675,557.1675,557.1191,557.1191,200.0
2022-06-02 12:10:00,575.46,575.99,575.42,575.91,800.0,556.9449,557.4579,556.9062,557.3804,800.0
2022-06-02 12:15:00,576.52,576.77,576.01,576.27,1600.0,557.9708,558.2128,557.4772,557.7288,1600.0
2022-06-02 12:20:00,576.4,577.97,576.18,577.97,2183.0,557.8547,559.3741,557.6417,559.3741,2183.0
2022-06-02 12:25:00,577.6,578.36,577.41,578.0,8360.0,559.0161,559.7516,558.8322,559.4032,8360.0
2022-06-02 12:30:00,577.37,577.86,577.18,577.23,2107.0,558.7935,559.2677,558.6096,558.658,2107.0
2022-06-02 12:35:00,577.59,578.48,577.57,578.07,1651.0,559.0064,559.8677,558.987,559.4709,1651.0
2022-06-02 12:40:00,579.28,579.28,577.0,577.0,607.0,560.642,560.642,558.4354,558.4354,607.0
2022-06-02 12:45:00,578.83,578.83,578.12,578.12,2513.0,560.2065,560.2065,559.5193,559.5193,2513.0
2022-06-02 12:50:00,578.59,578.89,578.58,578.89,201.0,559.9742,560.2645,559.9645,560.2645,201.0
2022-06-02 12:55:00,578.07,578.88,577.71,578.65,6146.0,559.4709,560.2549,559.1225,560.0323,6146.0
2022-06-02 13:00:00,578.44,578.45,578.2,578.33,865.0,559.829,559.8387,559.5967,559.7226,865.0
2022-06-02 13:05:00,578.77,578.77,578.17,578.17,703.0,560.1484,560.1484,559.5677,559.5677,703.0
2022-06-02 13:10:00,578.37,578.39,576.72,577.12,4396.0,559.7613,559.7806,558.1644,558.5515,4396.0
2022-06-02 13:15:00,576.82,578.03,576.67,577.96,1216.0,558.2611,559.4322,558.116,559.3645,1216.0
2022-06-02 13:20:00,578.08,578.52,577.72,578.09,1100.0,559.4806,559.9065,559.1322,559.4903,1100.0
2022-06-02 13:25:00,577.72,578.09,577.1,577.76,1985.0,559.1322,559.4903,558.5321,559.1709,1985.0
2022-06-02 13:30:00,578.18,578.18,578.18,578.18,100.0,559.5774,559.5774,559.5774,559.5774,100.0
2022-06-02 13:35:00,578.45,578.83,578.44,578.83,361.0,559.8387,560.2065,559.829,560.2065,361.0
2022-06-02 13:40:00,579.03,579.34,578.45,579.34,735.0,560.4,560.7001,559.8387,560.7001,735.0
2022-06-02 13:45:00,579.63,579.63,579.62,579.63,217.0,560.9807,560.9807,560.9711,560.9807,217.0
2022-06-02 13:50:00,579.66,579.66,579.31,579.42,733.0,561.0098,561.0098,560.671,560.7775,733.0
2022-06-02 13:55:00,578.48,579.28,578.48,579.18,1269.0,559.8677,560.642,559.8677,560.5452,1269.0
2022-06-02 14:00:00,578.9,579.46,578.76,579.46,1067.0,560.2742,560.8162,560.1387,560.8162,1067.0
2022-06-02 14:05:00,579.38,579.92,579.38,579.89,1002.0,560.7388,561.2614,560.7388,561.2324,1002.0
2022-06-02 14:10:00,579.75,579.9,579.75,579.9,300.0,561.0969,561.2421,561.0969,561.2421,300.0
2022-06-02 14:15:00,580.69,580.98,580.4,580.79,812.0,562.0066,562.2873,561.726,562.1034,812.0
2022-06-02 14:20:00,580.62,580.62,580.62,580.62,100.0,561.9389,561.9389,561.9389,561.9389,100.0
2022-06-02 14:25:00,580.55,580.55,579.61,579.88,2593.0,561.8711,561.8711,560.9614,561.2227,2593.0
2022-06-02 14:30:00,579.59,580.78,579.59,580.78,668.0,560.942,562.0937,560.942,562.0937,668.0
2022-06-02 14:35:00,580.48,581.15,580.17,580.79,5129.0,561.8034,562.4518,561.5034,562.1034,5129.0
2022-06-02 14:40:00,580.82,581.21,580.28,580.61,1000.0,562.1325,562.5099,561.6098,561.9292,1000.0
2022-06-02 14:45:00,580.66,580.92,580.66,580.78,500.0,561.9776,562.2292,561.9776,562.0937,500.0
2022-06-02 14:50:00,580.99,581.32,580.42,580.59,2175.0,562.297,562.6164,561.7453,561.9099,2175.0
2022-06-02 14:55:00,580.6,580.6,578.84,578.84,1199.0,561.9195,561.9195,560.2162,560.2162,1199.0
2022-06-02 15:00:00,579.35,579.92,579.35,579.92,1667.0,560.7097,561.2614,560.7097,561.2614,1667.0
2022-06-02 15:05:00,580.02,580.6,579.58,579.99,2778.0,561.3582,561.9195,560.9323,561.3292,2778.0
2022-06-02 15:10:00,580.06,580.9,580.06,580.53,1510.0,561.3969,562.2099,561.3969,561.8518,1510.0
2022-06-02 15:15:00,580.17,580.3,579.74,579.85,2300.0,561.5034,561.6292,561.0872,561.1937,2300.0
2022-06-02 15:20:00,579.84,580.03,578.61,579.09,2873.0,561.184,561.3679,559.9936,560.4581,2873.0
2022-06-02 15:25:00,579.21,579.44,577.57,577.74,2999.0,560.5743,560.7969,558.987,559.1515,2999.0
2022-06-02 15:30:00,577.5,578.25,577.5,577.84,5327.0,558.9193,559.6451,558.9193,559.2483,5327.0
2022-06-02 15:35:00,577.91,578.85,577.88,578.45,7680.0,559.3161,560.2258,559.287,559.8387,7680.0
2022-06-02 15:40:00,578.55,578.73,578.1,578.57,10150.0,559.9355,560.1097,559.5,559.9548,10150.0
2022-06-02 15:45:00,578.59,578.67,577.86,578.06,16679.0,559.9742,560.0516,559.2677,559.4613,16679.0
2022-06-02 15:50:00,578.58,579.45,577.67,579.04,28324.0,559.9645,560.8065,559.0838,560.4097,28324.0
2022-06-02 15:55:00,578.7,580.73,578.51,580.62,56125.0,560.0807,562.0453,559.8968,561.9389,56125.0
2022-06-03 09:30:00,567.3,568.95,565.5,568.71,16729.0,549.0474,550.6444,547.3054,550.4121,16729.0
2022-06-03 09:35:00,568.76,568.77,565.41,567.05,4135.0,550.4605,550.4702,547.2183,548.8055,4135.0
2022-06-03 09:40:00,568.63,568.63,564.16,564.66,3500.0,550.3347,550.3347,546.0085,546.4924,3500.0
2022-06-03 09:45:00,564.73,568.2,563.41,568.19,3365.0,546.5601,549.9185,545.2826,549.9088,3365.0
2022-06-03 09:50:00,566.84,567.31,565.31,566.98,3398.0,548.6022,549.0571,547.1215,548.7377,3398.0
2022-06-03 09:55:00,567.26,569.18,567.05,568.33,3288.0,549.0087,550.867,548.8055,550.0443,3288.0
2022-06-03 10:00:00,568.79,569.79,568.11,568.69,3004.0,550.4895,551.4573,549.8314,550.3927,3004.0
2022-06-03 10:05:00,567.18,569.85,567.15,568.75,2311.0,548.9313,551.5154,548.9023,550.4508,2311.0
2022-06-03 10:10:00,567.0,568.69,566.85,568.69,1371.0,548.7571,550.3927,548.6119,550.3927,1371.0
2022-06-03 10:15:00,568.95,568.95,568.0,568.44,1600.0,550.6444,550.6444,549.7249,550.1508,1600.0
2022-06-03 10:20:00,567.71,568.89,566.48,568.05,3879.0,549.4443,550.5863,548.2538,549.7733,3879.0
2022-06-03 10:25:00,568.19,568.35,566.55,566.7,2120.0,549.9088,550.0637,548.3216,548.4668,2120.0
2022-06-03 10:30:00,565.51,566.02,565.5,565.89,700.0,547.315,547.8086,547.3054,547.6828,700.0
2022-06-03 10:35:00,565.89,565.89,563.42,563.42,2405.0,547.6828,547.6828,545.2923,545.2923,2405.0
2022-06-03 10:40:00,563.97,564.15,563.78,563.78,1050.0,545.8246,545.9988,545.6407,545.6407,1050.0
2022-06-03 10:45:00,564.55,565.59,564.45,565.35,2197.0,546.3859,547.3925,546.2891,547.1602,2197.0
2022-06-03 10:50:00,565.41,565.41,564.3,564.75,2291.0,547.2183,547.2183,546.144,546.5795,2291.0
2022-06-03 10:55:00,565.02,565.64,564.75,565.03,1700.0,546.8408,547.4409,546.5795,546.8505,1700.0
2022-06-03 11:00:00,564.57,564.57,562.81,563.16,2912.0,546.4053,546.4053,544.7019,545.0407,2912.0
2022-06-03 11:05:00,562.91,563.63,562.64,562.82,1975.0,544.7987,545.4955,544.5374,544.7116,1975.0
2022-06-03 11:10:00,562.5,562.58,561.96,562.22,3209.0,544.4019,544.4793,543.8793,544.1309,3209.0
2022-06-03 11:15:00,562.58,562.93,562.06,562.83,2700.0,544.4793,544.8181,543.976,544.7213,2700.0
2022-06-03 11:20:00,562.37,562.37,561.42,561.49,2700.0,544.2761,544.2761,543.3566,543.4244,2700.0
2022-06-03 11:25:00,561.6,561.7,561.15,561.15,1571.0,543.5308,543.6276,543.0953,543.0953,1571.0
2022-06-03 11:30:00,561.49,563.77,560.89,563.67,24052.0,543.4244,545.631,542.8437,545.5342,24052.0
2022-06-03 11:35:00,563.38,564.59,563.17,564.59,1847.0,545.2536,546.4246,545.0503,546.4246,1847.0
2022-06-03 11:40:00,564.09,564.1,563.19,563.19,600.0,545.9407,545.9504,545.0697,545.0697,600.0
2022-06-03 11:45:00,563.7,563.7,562.75,562.75,1116.0,545.5633,545.5633,544.6438,544.6438,1116.0
2022-06-03 11:50:00,562.7,563.15,562.0,562.38,550.0,544.5955,545.031,543.918,544.2857,550.0
2022-06-03 11:55:00,562.86,563.38,562.86,563.29,2119.0,544.7503,545.2536,544.7503,545.1665,2119.0
2022-06-03 12:00:00,564.73,564.73,564.72,564.73,114.0,546.5601,546.5601,546.5505,546.5601,114.0
2022-06-03 12:05:00,565.06,565.06,563.58,563.58,1003.0,546.8795,546.8795,545.4471,545.4471,1003.0
2022-06-03 12:10:00,563.71,563.71,563.43,563.7,610.0,545.573,545.573,545.302,545.5633,610.0
2022-06-03 12:15:00,564.06,564.06,562.88,562.88,714.0,545.9117,545.9117,544.7697,544.7697,714.0
2022-06-03 12:20:00,562.75,565.57,562.75,565.57,585.0,544.6438,547.3731,544.6438,547.3731,585.0
2022-06-03 12:25:00,564.55,564.97,564.33,564.33,400.0,546.3859,546.7924,546.173,546.173,400.0
2022-06-03 12:30:00,564.48,564.48,563.95,563.95,584.0,546.3182,546.3182,545.8052,545.8052,584.0
2022-06-03 12:35:00,564.02,564.72,564.02,564.72,300.0,545.873,546.5505,545.873,546.5505,300.0
2022-06-03 12:40:00,565.23,565.28,564.6,564.6,400.0,547.0441,547.0924,546.4343,546.4343,400.0
2022-06-03 12:45:00,565.16,565.95,564.97,565.95,628.0,546.9763,547.7409,546.7924,547.7409,628.0
2022-06-03 12:50:00,565.21,565.88,564.95,565.88,555.0,547.0247,547.6731,546.7731,547.6731,555.0
2022-06-03 12:55:00,566.44,566.8,566.23,566.8,400.0,548.2151,548.5635,548.0119,548.5635,400.0
2022-06-03 13:00:00,566.83,568.8,566.83,568.73,1001.0,548.5926,550.4992,548.5926,550.4314,1001.0
2022-06-03 13:05:00,568.06,568.22,567.41,567.41,500.0,549.783,549.9378,549.1539,549.1539,500.0
2022-06-03 13:10:00,567.76,567.76,567.32,567.33,400.0,549.4926,549.4926,549.0668,549.0765,400.0
2022-06-03 13:15:00,566.47,566.55,564.93,564.93,1188.0,548.2442,548.3216,546.7537,546.7537,1188.0
2022-06-03 13:20:00,564.12,565.61,564.11,565.61,800.0,545.9698,547.4118,545.9601,547.4118,800.0
2022-06-03 13:25:00,565.86,566.02,565.46,565.83,700.0,547.6538,547.8086,547.2667,547.6247,700.0
2022-06-03 13:30:00,565.41,565.69,564.63,564.66,1045.0,547.2183,547.4893,546.4634,546.4924,1045.0
2022-06-03 13:35:00,565.2,565.34,564.6,564.78,1110.0,547.015,547.1505,546.4343,546.6085,1110.0
2022-06-03 13:40:00,564.64,564.95,563.7,564.56,1614.0,546.473,546.7731,545.5633,546.3956,1614.0
2022-06-03 13:45:00,564.6,565.36,564.52,565.36,1474.0,546.4343,547.1699,546.3569,547.1699,1474.0
2022-06-03 13:50:00,565.27,565.6,565.12,565.57,1386.0,547.0828,547.4021,546.9376,547.3731,1386.0
2022-06-03 13:55:00,565.08,565.08,565.08,565.08,100.0,546.8989,546.8989,546.8989,546.8989,100.0
2022-06-03 14:00:00,565.0,565.5,564.4,565.5,950.0,546.8215,547.3054,546.2408,547.3054,950.0
2022-06-03 14:05:00,565.48,565.93,565.19,565.65,1100.0,547.286,547.7215,547.0053,547.4505,1100.0
2022-06-03 14:10:00,565.3,565.3,565.14,565.26,504.0,547.1118,547.1118,546.9569,547.0731,504.0
2022-06-03 14:15:00,565.33,566.34,565.1,566.23,1155.0,547.1408,548.1183,546.9182,548.0119,1155.0
2022-06-03 14:20:00,566.58,566.58,565.39,565.85,610.0,548.3506,548.3506,547.1989,547.6441,610.0
2022-06-03 14:25:00,566.19,567.33,566.04,567.33,2150.0,547.9732,549.0765,547.828,549.0765,2150.0
2022-06-03 14:30:00,566.79,566.79,566.32,566.43,600.0,548.5539,548.5539,548.099,548.2054,600.0
2022-06-03 14:35:00,566.1,566.3,565.45,565.45,1216.0,547.8861,548.0796,547.257,547.257,1216.0
2022-06-03 14:40:00,564.6,564.95,564.6,564.9,500.0,546.4343,546.7731,546.4343,546.7247,500.0
2022-06-03 14:45:00,564.54,565.26,564.54,565.26,1402.0,546.3763,547.0731,546.3763,547.0731,1402.0
2022-06-03 14:50:00,565.14,565.52,565.14,565.16,1100.0,546.9569,547.3247,546.9569,546.9763,1100.0
2022-06-03 14:55:00,565.4,565.55,564.64,565.48,1157.0,547.2086,547.3538,546.473,547.286,1157.0
2022-06-03 15:00:00,565.15,565.48,564.55,565.32,1851.0,546.9666,547.286,546.3859,547.1312,1851.0
2022-06-03 15:05:00,564.93,565.16,563.21,563.62,2048.0,546.7537,546.9763,545.089,545.4859,2048.0
2022-06-03 15:10:00,563.77,563.77,562.87,562.94,1935.0,545.631,545.631,544.76,544.8277,1935.0
2022-06-03 15:15:00,562.65,563.21,562.63,562.69,2226.0,544.5471,545.089,544.5277,544.5858,2226.0
2022-06-03 15:20:00,563.15,563.67,562.76,563.17,2262.0,545.031,545.5342,544.6535,545.0503,2262.0
2022-06-03 15:25:00,563.25,563.83,563.07,563.79,1267.0,545.1278,545.6891,544.9535,545.6504,1267.0
2022-06-03 15:30:00,563.83,563.87,563.4,563.56,2057.0,545.6891,545.7278,545.2729,545.4278,2057.0
2022-06-03 15:35:00,563.35,564.66,563.21,564.24,3599.0,545.2245,546.4924,545.089,546.0859,3599.0
2022-06-03 15:40:00,564.32,564.55,563.57,563.57,2550.0,546.1633,546.3859,545.4375,545.4375,2550.0
2022-06-03 15:45:00,563.5,564.45,562.69,564.29,5025.0,545.3697,546.2891,544.5858,546.1343,5025.0
2022-06-03 15:50:00,563.93,564.65,562.66,563.89,10145.0,545.7859,546.4827,544.5567,545.7472,10145.0
2022-06-03 15:55:00,564.64,564.79,563.43,563.65,22593.0,546.473,546.6182,545.302,545.5149,22593.0
2022-06-06 09:30:00,579.61,582.0,579.31,579.46,16739.0,560.9614,563.2745,560.671,560.8162,16739.0
2022-06-06 09:35:00,579.3,580.0,578.25,578.85,3841.0,560.6614,561.3388,559.6451,560.2258,3841.0
2022-06-06 09:40:00,579.0,580.5,578.25,580.2,4290.0,560.371,561.8227,559.6451,561.5324,4290.0
2022-06-06 09:45:00,580.2,580.2,576.6,576.84,6044.0,561.5324,561.5324,558.0482,558.2805,6044.0
2022-06-06 09:50:00,577.05,579.01,576.0,578.72,6138.0,558.4837,560.3807,557.4675,560.1,6138.0
2022-06-06 09:55:00,579.12,580.8,579.0,580.8,4512.0,560.4871,562.1131,560.371,562.1131,4512.0
2022-06-06 10:00:00,581.53,583.46,581.53,582.99,12267.0,562.8196,564.6875,562.8196,564.2326,12267.0
2022-06-06 10:05:00,582.99,583.42,581.74,582.3,4858.0,564.2326,564.6488,563.0229,563.5648,4858.0
2022-06-06 10:10:00,582.22,582.73,581.25,581.39,4592.0,563.4874,563.981,562.5486,562.6841,4592.0
2022-06-06 10:15:00,581.63,581.63,578.85,578.85,5009.0,562.9164,562.9164,560.2258,560.2258,5009.0
2022-06-06 10:20:00,579.33,580.0,578.85,579.56,3913.0,560.6904,561.3388,560.2258,560.913,3913.0
2022-06-06 10:25:00,579.0,580.81,578.42,580.65,3693.0,560.371,562.1228,559.8097,561.9679,3693.0
2022-06-06 10:30:00,581.1,581.67,580.2,580.8,1844.0,562.4034,562.9551,561.5324,562.1131,1844.0
2022-06-06 10:35:00,580.8,580.95,580.0,580.95,1818.0,562.1131,562.2583,561.3388,562.2583,1818.0
2022-06-06 10:40:00,580.73,580.86,579.06,580.05,2595.0,562.0453,562.1712,560.4291,561.3872,2595.0
2022-06-06 10:45:00,579.95,580.36,579.43,580.18,1118.0,561.2904,561.6873,560.7872,561.513,1118.0
2022-06-06 10:50:00,580.49,581.25,580.2,580.35,1230.0,561.8131,562.5486,561.5324,561.6776,1230.0
2022-06-06 10:55:00,580.2,580.83,579.9,580.2,1507.0,561.5324,562.1421,561.2421,561.5324,1507.0
2022-06-06 11:00:00,580.34,580.65,580.21,580.65,1252.0,561.6679,561.9679,561.5421,561.9679,1252.0
2022-06-06 11:05:00,580.66,580.7,578.56,578.87,1296.0,561.9776,562.0163,559.9452,560.2452,1296.0
2022-06-06 11:10:00,578.26,578.26,576.3,576.6,3014.0,559.6548,559.6548,557.7579,558.0482,3014.0
2022-06-06 11:15:00,576.15,576.15,574.39,574.65,3565.0,557.6127,557.6127,555.9093,556.161,3565.0
2022-06-06 11:20:00,574.36,574.64,573.75,573.9,1413.0,555.8803,556.1513,555.2899,555.4351,1413.0
2022-06-06 11:25:00,573.59,575.0,573.59,574.84,2400.0,555.1351,556.4997,555.1351,556.3449,2400.0
2022-06-06 11:30:00,574.99,576.14,574.31,576.14,24678.0,556.49,557.603,555.8319,557.603,24678.0
2022-06-06 11:35:00,575.4,576.89,575.28,576.89,2372.0,556.8868,558.3289,556.7707,558.3289,2372.0
2022-06-06 11:40:00,576.45,576.74,576.36,576.74,1200.0,557.9031,558.1837,557.8159,558.1837,1200.0
2022-06-06 11:45:00,577.74,577.98,577.74,577.98,200.0,559.1515,559.3838,559.1515,559.3838,200.0
2022-06-06 11:50:00,576.87,577.23,576.6,577.2,1411.0,558.3095,558.658,558.0482,558.6289,1411.0
2022-06-06 11:55:00,577.36,577.5,577.33,577.33,1343.0,558.7838,558.9193,558.7547,558.7547,1343.0
2022-06-06 12:00:00,575.02,575.03,573.53,573.53,400.0,556.5191,556.5287,555.077,555.077,400.0
2022-06-06 12:05:00,574.15,574.15,573.09,573.09,1283.0,555.6771,555.6771,554.6512,554.6512,1283.0
2022-06-06 12:10:00,573.09,573.09,571.31,571.84,1914.0,554.6512,554.6512,552.9284,553.4414,1914.0
2022-06-06 12:15:00,571.42,571.42,571.41,571.42,400.0,553.0349,553.0349,553.0252,553.0349,400.0
2022-06-06 12:20:00,571.96,572.44,571.88,572.1,2500.0,553.5575,554.0221,553.4801,553.693,2500.0
2022-06-06 12:25:00,572.2,572.2,570.96,571.21,754.0,553.7898,553.7898,552.5897,552.8316,754.0
2022-06-06 12:30:00,570.06,570.06,569.97,569.99,736.0,551.7186,551.7186,551.6315,551.6509,736.0
2022-06-06 12:35:00,571.49,572.02,571.49,571.9,999.0,553.1026,553.6156,553.1026,553.4994,999.0
2022-06-06 12:40:00,572.24,572.24,572.18,572.19,899.0,553.8285,553.8285,553.7704,553.7801,899.0
2022-06-06 12:45:00,572.6,572.6,572.43,572.43,200.0,554.1769,554.1769,554.0124,554.0124,200.0
2022-06-06 12:50:00,572.35,572.75,572.24,572.75,600.0,553.935,554.3221,553.8285,554.3221,600.0
2022-06-06 12:55:00,573.03,573.51,573.03,573.12,600.0,554.5931,555.0576,554.5931,554.6802,600.0
2022-06-06 13:00:00,573.12,573.12,573.12,573.12,0.0,554.6802,554.6802,554.6802,554.6802,0.0
2022-06-06 13:05:00,572.96,573.11,572.73,572.73,625.0,554.5253,554.6705,554.3027,554.3027,625.0
2022-06-06 13:10:00,572.59,573.0,572.25,573.0,1819.0,554.1672,554.5641,553.8382,554.5641,1819.0
2022-06-06 13:15:00,571.79,571.79,571.05,571.28,1642.0,553.393,553.393,552.6768,552.8994,1642.0
2022-06-06 13:20:00,571.53,571.53,570.24,570.93,1834.0,553.1414,553.1414,551.8929,552.5607,1834.0
2022-06-06 13:25:00,570.64,571.71,570.63,571.71,527.0,552.28,553.3156,552.2703,553.3156,527.0
2022-06-06 13:30:00,572.69,572.69,572.21,572.21,300.0,554.264,554.264,553.7995,553.7995,300.0
2022-06-06 13:35:00,572.31,574.6,572.28,574.6,3501.0,553.8963,556.1126,553.8672,556.1126,3501.0
2022-06-06 13:40:00,574.63,574.94,574.6,574.94,450.0,556.1416,556.4416,556.1126,556.4416,450.0
2022-06-06 13:45:00,574.65,574.95,573.43,573.8,1409.0,556.161,556.4513,554.9802,555.3383,1409.0
2022-06-06 13:50:00,573.96,573.96,573.96,573.96,100.0,555.4932,555.4932,555.4932,555.4932,100.0
2022-06-06 13:55:00,574.68,574.93,574.68,574.93,832.0,556.19,556.432,556.19,556.432,832.0
2022-06-06 14:00:00,574.99,575.24,574.43,575.15,1108.0,556.49,556.732,555.948,556.6449,1108.0
2022-06-06 14:05:00,575.4,575.4,575.02,575.02,878.0,556.8868,556.8868,556.5191,556.5191,878.0
2022-06-06 14:10:00,574.93,574.93,574.64,574.64,1093.0,556.432,556.432,556.1513,556.1513,1093.0
2022-06-06 14:15:00,573.95,573.95,573.16,573.83,749.0,555.4835,555.4835,554.7189,555.3674,749.0
2022-06-06 14:20:00,573.47,573.47,572.8,572.8,227.0,555.0189,555.0189,554.3705,554.3705,227.0
2022-06-06 14:25:00,571.59,572.36,570.65,570.65,1610.0,553.1994,553.9446,552.2897,552.2897,1610.0
2022-06-06 14:30:00,570.9,571.27,570.9,571.27,499.0,552.5316,552.8897,552.5316,552.8897,499.0
2022-06-06 14:35:00,570.12,570.58,570.1,570.58,300.0,551.7767,552.2219,551.7574,552.2219,300.0
2022-06-06 14:40:00,570.52,571.32,570.52,571.32,1146.0,552.1638,552.9381,552.1638,552.9381,1146.0
2022-06-06 14:45:00,571.31,572.06,571.3,571.59,800.0,552.9284,553.6543,552.9188,553.1994,800.0
2022-06-06 14:50:00,571.36,571.36,569.66,570.53,1691.0,552.9768,552.9768,551.3315,552.1735,1691.0
2022-06-06 14:55:00,571.09,571.56,571.06,571.06,1404.0,552.7155,553.1704,552.6865,552.6865,1404.0
2022-06-06 15:00:00,570.28,570.89,569.95,570.46,1000.0,551.9316,552.5219,551.6122,552.1058,1000.0
2022-06-06 15:05:00,570.63,570.64,569.43,569.43,2731.0,552.2703,552.28,551.1089,551.1089,2731.0
2022-06-06 15:10:00,569.7,570.51,569.7,570.3,2618.0,551.3702,552.1542,551.3702,551.9509,2618.0
2022-06-06 15:15:00,569.83,571.23,569.5,569.58,1330.0,551.496,552.851,551.1767,551.2541,1330.0
2022-06-06 15:20:00,569.61,570.51,569.61,570.48,700.0,551.2831,552.1542,551.2831,552.1251,700.0
2022-06-06 15:25:00,570.58,570.58,570.49,570.53,400.0,552.2219,552.2219,552.1348,552.1735,400.0
2022-06-06 15:30:00,570.67,571.69,570.67,571.26,1771.0,552.309,553.2962,552.309,552.88,1771.0
2022-06-06 15:35:00,570.88,571.21,569.69,571.05,4549.0,552.5123,552.8316,551.3606,552.6768,4549.0
2022-06-06 15:40:00,570.68,572.47,570.64,572.07,1400.0,552.3187,554.0511,552.28,553.664,1400.0
2022-06-06 15:45:00,571.9,571.91,570.4,570.64,1371.0,553.4994,553.5091,552.0477,552.28,1371.0
2022-06-06 15:50:00,571.45,572.38,571.06,571.78,4100.0,553.0639,553.964,552.6865,553.3833,4100.0
2022-06-06 15:55:00,571.77,572.58,570.57,572.33,14667.0,553.3736,554.1576,552.2122,553.9156,14667.0
2022-06-07 09:30:00,564.32,565.8,563.14,565.8,10454.0,546.1633,547.5957,545.0213,547.5957,10454.0
2022-06-07 09:35:00,565.64,566.7,565.04,566.1,5626.0,547.4409,548.4668,546.8602,547.8861,5626.0
2022-06-07 09:40:00,566.1,568.2,565.95,567.98,1495.0,547.8861,549.9185,547.7409,549.7056,1495.0
2022-06-07 09:45:00,567.12,568.54,567.0,568.4,3085.0,548.8732,550.2476,548.7571,550.1121,3085.0
2022-06-07 09:50:00,568.8,570.75,568.79,568.8,2350.0,550.4992,552.3864,550.4895,550.4992,2350.0
2022-06-07 09:55:00,568.57,569.03,567.12,567.51,3292.0,550.2766,550.7218,548.8732,549.2507,3292.0
2022-06-07 10:00:00,567.65,568.05,567.3,567.3,1437.0,549.3862,549.7733,549.0474,549.0474,1437.0
2022-06-07 10:05:00,567.52,568.65,565.17,565.68,5064.0,549.2604,550.354,546.986,547.4796,5064.0
2022-06-07 10:10:00,565.51,565.94,564.9,565.6,1258.0,547.315,547.7312,546.7247,547.4021,1258.0
2022-06-07 10:15:00,566.09,566.09,564.75,564.9,2802.0,547.8764,547.8764,546.5795,546.7247,2802.0
2022-06-07 10:20:00,564.9,566.71,564.84,565.61,2886.0,546.7247,548.4764,546.6666,547.4118,2886.0
2022-06-07 10:25:00,565.46,568.67,565.45,568.67,2356.0,547.2667,550.3734,547.257,550.3734,2356.0
2022-06-07 10:30:00,568.55,570.13,568.24,570.13,1535.0,550.2572,551.7864,549.9572,551.7864,1535.0
2022-06-07 10:35:00,570.1,572.82,569.72,572.29,3955.0,551.7574,554.3898,551.3896,553.8769,3955.0
2022-06-07 10:40:00,572.28,573.09,571.5,572.99,5478.0,553.8672,554.6512,553.1123,554.5544,5478.0
2022-06-07 10:45:00,573.3,574.2,573.3,574.04,959.0,554.8544,555.7254,554.8544,555.5706,959.0
2022-06-07 10:50:00,573.9,574.13,573.3,573.75,1556.0,555.4351,555.6577,554.8544,555.2899,1556.0
2022-06-07 10:55:00,573.43,573.83,573.17,573.45,4667.0,554.9802,555.3674,554.7286,554.9996,4667.0
2022-06-07 11:00:00,573.4,573.98,572.88,572.88,2511.0,554.9512,555.5125,554.4479,554.4479,2511.0
2022-06-07 11:05:00,572.83,572.85,572.43,572.55,964.0,554.3995,554.4189,554.0124,554.1285,964.0
2022-06-07 11:10:00,572.61,572.97,572.0,572.66,1000.0,554.1866,554.535,553.5962,554.235,1000.0
2022-06-07 11:15:00,571.76,572.33,570.64,570.9,2464.0,553.364,553.9156,552.28,552.5316,2464.0
2022-06-07 11:20:00,571.26,571.26,570.05,570.46,1060.0,552.88,552.88,551.709,552.1058,1060.0
2022-06-07 11:25:00,569.86,570.41,568.74,568.74,2038.0,551.5251,552.0574,550.4411,550.4411,2038.0
2022-06-07 11:30:00,568.2,570.02,567.98,568.98,10186.0,549.9185,551.6799,549.7056,550.6734,10186.0
2022-06-07 11:35:00,568.75,568.8,568.45,568.8,6161.0,550.4508,550.4992,550.1604,550.4992,6161.0
2022-06-07 11:40:00,569.52,569.53,568.85,568.86,917.0,551.196,551.2057,550.5476,550.5573,917.0
2022-06-07 11:45:00,568.15,568.71,566.52,566.88,1317.0,549.8701,550.4121,548.2925,548.641,1317.0
2022-06-07 11:50:00,567.21,567.44,567.21,567.43,300.0,548.9603,549.1829,548.9603,549.1733,300.0
2022-06-07 11:55:00,568.68,569.3,568.68,569.3,717.0,550.383,550.9831,550.383,550.9831,717.0
2022-06-07 12:00:00,569.32,569.9,568.68,568.68,1672.0,551.0025,551.5638,550.383,550.383,1672.0
2022-06-07 12:05:00,568.47,568.91,568.47,568.84,623.0,550.1798,550.6056,550.1798,550.5379,623.0
2022-06-07 12:10:00,568.81,569.55,568.71,569.55,400.0,550.5089,551.2251,550.4121,551.2251,400.0
2022-06-07 12:15:00,568.5,569.1,567.38,569.1,1450.0,550.2088,550.7895,549.1249,550.7895,1450.0
2022-06-07 12:20:00,569.1,569.1,569.1,569.1,100.0,550.7895,550.7895,550.7895,550.7895,100.0
2022-06-07 12:25:00,569.4,569.41,569.4,569.4,349.0,551.0799,551.0896,551.0799,551.0799,349.0
2022-06-07 12:30:00,568.71,569.88,568.42,569.78,2077.0,550.4121,551.5444,550.1314,551.4477,2077.0
2022-06-07 12:35:00,569.95,569.96,569.95,569.95,136.0,551.6122,551.6219,551.6122,551.6122,136.0
2022-06-07 12:40:00,570.72,571.31,570.72,571.31,300.0,552.3574,552.9284,552.3574,552.9284,300.0
2022-06-07 12:45:00,571.13,571.35,571.12,571.34,200.0,552.7542,552.9671,552.7445,552.9575,200.0
2022-06-07 12:50:00,570.89,571.29,570.86,571.29,800.0,552.5219,552.9091,552.4929,552.9091,800.0
2022-06-07 12:55:00,571.46,571.46,571.03,571.03,301.0,553.0736,553.0736,552.6574,552.6574,301.0
2022-06-07 13:00:00,571.3,572.47,571.29,572.47,900.0,552.9188,554.0511,552.9091,554.0511,900.0
2022-06-07 13:05:00,572.47,572.47,572.47,572.47,100.0,554.0511,554.0511,554.0511,554.0511,100.0
2022-06-07 13:10:00,573.01,573.01,573.01,573.01,100.0,554.5737,554.5737,554.5737,554.5737,100.0
2022-06-07 13:15:00,573.18,573.52,573.16,573.17,600.0,554.7383,555.0673,554.7189,554.7286,600.0
2022-06-07 13:20:00,573.64,573.65,572.89,573.13,700.0,555.1835,555.1931,554.4576,554.6899,700.0
2022-06-07 13:25:00,573.34,573.5,573.01,573.5,920.0,554.8931,555.048,554.5737,555.048,920.0
2022-06-07 13:30:00,573.29,573.77,573.29,573.52,450.0,554.8447,555.3093,554.8447,555.0673,450.0
2022-06-07 13:35:00,573.49,573.49,573.42,573.42,200.0,555.0383,555.0383,554.9705,554.9705,200.0
2022-06-07 13:40:00,573.39,573.57,572.42,572.65,4115.0,554.9415,555.1157,554.0027,554.2253,4115.0
2022-06-07 13:45:00,572.59,572.59,572.55,572.55,200.0,554.1672,554.1672,554.1285,554.1285,200.0
2022-06-07 13:50:00,572.05,573.14,572.05,573.1,700.0,553.6446,554.6996,553.6446,554.6608,700.0
2022-06-07 13:55:00,572.5,572.77,572.41,572.42,515.0,554.0801,554.3415,553.993,554.0027,515.0
2022-06-07 14:00:00,571.71,572.74,571.71,572.74,1100.0,553.3156,554.3124,553.3156,554.3124,1100.0
2022-06-07 14:05:00,573.33,574.36,573.33,574.36,1949.0,554.8834,555.8803,554.8834,555.8803,1949.0
2022-06-07 14:10:00,574.5,575.0,574.49,575.0,855.0,556.0158,556.4997,556.0061,556.4997,855.0
2022-06-07 14:15:00,575.05,575.27,574.85,574.93,1000.0,556.5481,556.761,556.3545,556.432,1000.0
2022-06-07 14:20:00,574.19,574.69,574.19,574.46,770.0,555.7158,556.1997,555.7158,555.9771,770.0
2022-06-07 14:25:00,574.5,574.93,574.43,574.93,1226.0,556.0158,556.432,555.948,556.432,1226.0
2022-06-07 14:30:00,574.61,575.22,574.6,575.22,650.0,556.1223,556.7126,556.1126,556.7126,650.0
2022-06-07 14:35:00,575.23,575.38,574.19,574.59,1146.0,556.7223,556.8675,555.7158,556.1029,1146.0
2022-06-07 14:40:00,574.4,574.4,573.52,573.52,721.0,555.919,555.919,555.0673,555.0673,721.0
2022-06-07 14:45:00,573.61,573.71,573.29,573.34,960.0,555.1544,555.2512,554.8447,554.8931,960.0
2022-06-07 14:50:00,573.46,573.46,573.46,573.46,118.0,555.0093,555.0093,555.0093,555.0093,118.0
2022-06-07 14:55:00,573.96,574.16,573.94,574.16,460.0,555.4932,555.6867,555.4738,555.6867,460.0
2022-06-07 15:00:00,573.79,574.26,573.79,574.26,200.0,555.3286,555.7835,555.3286,555.7835,200.0
2022-06-07 15:05:00,574.52,574.68,574.52,574.68,659.0,556.0352,556.19,556.0352,556.19,659.0
2022-06-07 15:10:00,575.37,575.38,574.43,574.6,1200.0,556.8578,556.8675,555.948,556.1126,1200.0
2022-06-07 15:15:00,574.6,574.81,574.6,574.65,385.0,556.1126,556.3158,556.1126,556.161,385.0
2022-06-07 15:20:00,575.3,575.3,574.84,574.96,600.0,556.7901,556.7901,556.3449,556.461,600.0
2022-06-07 15:25:00,575.0,575.36,574.91,574.91,1706.0,556.4997,556.8481,556.4126,556.4126,1706.0
2022-06-07 15:30:00,575.28,576.0,574.72,576.0,1349.0,556.7707,557.4675,556.2287,557.4675,1349.0
2022-06-07 15:35:00,575.85,576.73,575.73,576.66,1634.0,557.3224,558.174,557.2062,558.1063,1634.0
2022-06-07 15:40:00,576.14,576.2,575.78,575.81,1011.0,557.603,557.6611,557.2546,557.2836,1011.0
2022-06-07 15:45:00,575.65,576.67,575.65,576.66,4052.0,557.1288,558.116,557.1288,558.1063,4052.0
2022-06-07 15:50:00,576.19,578.02,576.19,578.02,6530.0,557.6514,559.4225,557.6514,559.4225,6530.0
2022-06-07 15:55:00,577.52,577.76,576.52,576.89,9577.0,558.9386,559.1709,557.9708,558.3289,9577.0
2022-06-08 09:30:00,573.5,574.24,571.5,572.54,14311.0,555.048,555.7642,553.1123,554.1189,14311.0
2022-06-08 09:35:00,572.43,575.24,572.4,574.86,8539.0,554.0124,556.732,553.9834,556.3642,8539.0
2022-06-08 09:40:00,574.9,575.14,573.5,574.65,6284.0,556.4029,556.6352,555.048,556.161,6284.0
2022-06-08 09:45:00,574.38,577.19,574.38,576.85,10451.0,555.8997,558.6192,555.8997,558.2902,10451.0
2022-06-08 09:50:00,576.75,577.36,576.45,577.2,3937.0,558.1934,558.7838,557.9031,558.6289,3937.0
2022-06-08 09:55:00,577.4,577.95,576.57,576.66,1146.0,558.8225,559.3548,558.0192,558.1063,1146.0
2022-06-08 10:00:00,576.6,576.6,574.2,575.73,3657.0,558.0482,558.0482,555.7254,557.2062,3657.0
2022-06-08 10:05:00,576.47,576.61,575.64,575.74,5078.0,557.9224,558.0579,557.1191,557.2159,5078.0
2022-06-08 10:10:00,575.65,575.82,573.16,573.56,2970.0,557.1288,557.2933,554.7189,555.106,2970.0
2022-06-08 10:15:00,572.91,573.83,572.52,573.83,2375.0,554.477,555.3674,554.0995,555.3674,2375.0
2022-06-08 10:20:00,574.61,575.97,574.61,575.51,1330.0,556.1223,557.4385,556.1223,556.9933,1330.0
2022-06-08 10:25:00,575.66,575.86,574.63,574.63,895.0,557.1385,557.332,556.1416,556.1416,895.0
2022-06-08 10:30:00,574.01,575.38,574.01,575.38,2745.0,555.5416,556.8675,555.5416,556.8675,2745.0
2022-06-08 10:35:00,575.81,576.0,575.24,575.24,1782.0,557.2836,557.4675,556.732,556.732,1782.0
2022-06-08 10:40:00,575.51,575.78,574.08,575.25,1966.0,556.9933,557.2546,555.6093,556.7417,1966.0
2022-06-08 10:45:00,575.26,575.8,575.25,575.3,950.0,556.7513,557.274,556.7417,556.7901,950.0
2022-06-08 10:50:00,575.25,575.32,574.23,574.3,1853.0,556.7417,556.8094,555.7545,555.8222,1853.0
2022-06-08 10:55:00,574.17,574.19,573.04,573.54,3084.0,555.6964,555.7158,554.6028,555.0867,3084.0
2022-06-08 11:00:00,573.75,573.76,572.83,573.0,2094.0,555.2899,555.2996,554.3995,554.5641,2094.0
2022-06-08 11:05:00,573.64,573.64,572.56,573.01,1158.0,555.1835,555.1835,554.1382,554.5737,1158.0
2022-06-08 11:10:00,573.39,574.05,573.27,574.05,565.0,554.9415,555.5803,554.8254,555.5803,565.0
2022-06-08 11:15:00,574.1,575.57,574.1,575.36,1942.0,555.6287,557.0514,555.6287,556.8481,1942.0
2022-06-08 11:20:00,575.27,575.4,575.02,575.35,997.0,556.761,556.8868,556.5191,556.8384,997.0
2022-06-08 11:25:00,574.77,575.1,574.77,575.1,300.0,556.2771,556.5965,556.2771,556.5965,300.0
2022-06-08 11:30:00,575.0,575.86,573.78,575.29,23250.0,556.4997,557.332,555.319,556.7804,23250.0
2022-06-08 11:35:00,575.22,575.23,575.22,575.22,290.0,556.7126,556.7223,556.7126,556.7126,290.0
2022-06-08 11:40:00,575.39,575.39,574.24,574.25,596.0,556.8772,556.8772,555.7642,555.7738,596.0
2022-06-08 11:45:00,574.05,574.54,574.02,574.02,1486.0,555.5803,556.0545,555.5512,555.5512,1486.0
2022-06-08 11:50:00,573.47,573.47,573.47,573.47,100.0,555.0189,555.0189,555.0189,555.0189,100.0
2022-06-08 11:55:00,573.96,573.96,573.13,573.13,294.0,555.4932,555.4932,554.6899,554.6899,294.0
2022-06-08 12:00:00,572.77,573.3,572.77,573.06,900.0,554.3415,554.8544,554.3415,554.6221,900.0
2022-06-08 12:05:00,573.24,573.24,572.75,572.83,300.0,554.7963,554.7963,554.3221,554.3995,300.0
2022-06-08 12:10:00,572.21,572.21,572.21,572.21,100.0,553.7995,553.7995,553.7995,553.7995,100.0
2022-06-08 12:15:00,572.0,572.0,571.41,571.58,1200.0,553.5962,553.5962,553.0252,553.1897,1200.0
2022-06-08 12:20:00,571.1,571.1,570.82,570.82,347.0,552.7252,552.7252,552.4542,552.4542,347.0
2022-06-08 12:25:00,570.82,570.82,569.74,569.75,200.0,552.4542,552.4542,551.4089,551.4186,200.0
2022-06-08 12:30:00,569.43,569.43,568.7,568.7,400.0,551.1089,551.1089,550.4024,550.4024,400.0
2022-06-08 12:35:00,568.79,568.79,567.0,567.0,1061.0,550.4895,550.4895,548.7571,548.7571,1061.0
2022-06-08 12:40:00,567.0,567.11,565.53,565.65,8780.0,548.7571,548.8636,547.3344,547.4505,8780.0
2022-06-08 12:45:00,565.26,566.2,564.64,565.84,4614.0,547.0731,547.9828,546.473,547.6344,4614.0
2022-06-08 12:50:00,565.85,566.31,565.76,565.88,1203.0,547.6441,548.0893,547.557,547.6731,1203.0
2022-06-08 12:55:00,565.64,566.23,565.22,566.13,900.0,547.4409,548.0119,547.0344,547.9151,900.0
2022-06-08 13:00:00,565.45,566.05,565.45,566.05,438.0,547.257,547.8377,547.257,547.8377,438.0
2022-06-08 13:05:00,565.5,565.75,564.34,565.65,10277.0,547.3054,547.5473,546.1827,547.4505,10277.0
2022-06-08 13:10:00,564.7,565.61,564.27,564.56,1028.0,546.5311,547.4118,546.1149,546.3956,1028.0
2022-06-08 13:15:00,564.07,564.99,564.04,564.81,800.0,545.9214,546.8118,545.8923,546.6376,800.0
2022-06-08 13:20:00,564.71,565.26,564.71,565.0,500.0,546.5408,547.0731,546.5408,546.8215,500.0
2022-06-08 13:25:00,565.4,565.95,565.4,565.79,900.0,547.2086,547.7409,547.2086,547.586,900.0
2022-06-08 13:30:00,565.42,565.42,564.23,564.4,1072.0,547.2279,547.2279,546.0762,546.2408,1072.0
2022-06-08 13:35:00,564.23,564.23,562.81,563.09,2222.0,546.0762,546.0762,544.7019,544.9729,2222.0
2022-06-08 13:40:00,562.87,565.05,562.52,565.04,3312.0,544.76,546.8698,544.4212,546.8602,3312.0
2022-06-08 13:45:00,565.03,565.24,564.56,564.91,2081.0,546.8505,547.0537,546.3956,546.7343,2081.0
2022-06-08 13:50:00,565.48,565.76,564.59,565.72,1900.0,547.286,547.557,546.4246,547.5183,1900.0
2022-06-08 13:55:00,565.62,566.11,565.61,566.07,772.0,547.4215,547.8957,547.4118,547.857,772.0
2022-06-08 14:00:00,566.35,567.21,565.91,567.21,1729.0,548.128,548.9603,547.7022,548.9603,1729.0
2022-06-08 14:05:00,566.94,567.33,566.93,567.32,1100.0,548.699,549.0765,548.6894,549.0668,1100.0
2022-06-08 14:10:00,567.4,567.62,566.88,566.88,800.0,549.1442,549.3572,548.641,548.641,800.0
2022-06-08 14:15:00,566.88,567.03,565.94,565.94,1020.0,548.641,548.7861,547.7312,547.7312,1020.0
2022-06-08 14:20:00,566.39,566.92,566.39,566.43,800.0,548.1667,548.6797,548.1667,548.2054,800.0
2022-06-08 14:25:00,565.49,565.49,564.65,565.42,1008.0,547.2957,547.2957,546.4827,547.2279,1008.0
2022-06-08 14:30:00,566.46,566.46,566.37,566.37,410.0,548.2345,548.2345,548.1474,548.1474,410.0
2022-06-08 14:35:00,565.3,566.08,565.3,565.38,2126.0,547.1118,547.8667,547.1118,547.1892,2126.0
2022-06-08 14:40:00,566.08,566.96,566.08,566.71,1002.0,547.8667,548.7184,547.8667,548.4764,1002.0
2022-06-08 14:45:00,567.06,567.1,566.92,566.93,800.0,548.8152,548.8539,548.6797,548.6894,800.0
2022-06-08 14:50:00,567.04,567.04,566.57,566.69,2449.0,548.7958,548.7958,548.3409,548.4571,2449.0
2022-06-08 14:55:00,566.75,566.75,566.31,566.31,422.0,548.5151,548.5151,548.0893,548.0893,422.0
2022-06-08 15:00:00,566.37,566.37,565.77,565.93,900.0,548.1474,548.1474,547.5667,547.7215,900.0
2022-06-08 15:05:00,565.62,565.62,564.89,565.57,1898.0,547.4215,547.4215,546.715,547.3731,1898.0
2022-06-08 15:10:00,566.01,566.58,565.82,566.21,1900.0,547.799,548.3506,547.6151,547.9925,1900.0
2022-06-08 15:15:00,566.5,566.74,566.04,566.29,1607.0,548.2732,548.5055,547.828,548.0699,1607.0
2022-06-08 15:20:00,566.81,567.24,566.64,567.23,3306.0,548.5732,548.9894,548.4087,548.9797,3306.0
2022-06-08 15:25:00,567.09,567.75,567.09,567.52,2211.0,548.8442,549.483,548.8442,549.2604,2211.0
2022-06-08 15:30:00,567.36,567.93,567.21,567.93,2700.0,549.1055,549.6572,548.9603,549.6572,2700.0
2022-06-08 15:35:00,568.18,568.27,567.62,567.62,1876.0,549.8991,549.9862,549.3572,549.3572,1876.0
2022-06-08 15:40:00,567.41,567.85,567.37,567.7,2800.0,549.1539,549.5798,549.1152,549.4346,2800.0
2022-06-08 15:45:00,567.41,567.41,565.73,566.15,6600.0,549.1539,549.1539,547.528,547.9344,6600.0
2022-06-08 15:50:00,566.38,567.02,565.77,565.81,10576.0,548.157,548.7765,547.5667,547.6054,10576.0
2022-06-08 15:55:00,566.22,567.74,566.22,567.62,19419.0,548.0022,549.4733,548.0022,549.3572,19419.0
2022-06-09 09:30:00,559.41,560.91,556.61,560.4,19920.0,541.4113,542.863,538.7014,542.3695,19920.0
2022-06-09 09:35:00,560.6,560.97,558.38,560.97,8456.0,542.563,542.9211,540.4144,542.9211,8456.0
2022-06-09 09:40:00,559.5,560.7,558.56,560.15,3805.0,541.4984,542.6598,540.5887,542.1275,3805.0
2022-06-09 09:45:00,560.1,563.03,559.17,562.5,4252.0,542.0791,544.9148,541.179,544.4019,4252.0
2022-06-09 09:50:00,562.44,564.65,562.08,563.55,2579.0,544.3438,546.4827,543.9954,545.4181,2579.0
2022-06-09 09:55:00,562.74,563.25,562.24,562.55,3858.0,544.6342,545.1278,544.1503,544.4503,3858.0
2022-06-09 10:00:00,562.8,562.95,560.23,560.48,6280.0,544.6922,544.8374,542.2049,542.4469,6280.0
2022-06-09 10:05:00,560.11,560.11,556.95,556.95,8978.0,542.0888,542.0888,539.0305,539.0305,8978.0
2022-06-09 10:10:00,556.65,558.35,555.76,558.26,6428.0,538.7401,540.3854,537.8787,540.2983,6428.0
2022-06-09 10:15:00,558.25,559.95,558.24,558.5,4418.0,540.2886,541.9339,540.2789,540.5306,4418.0
2022-06-09 10:20:00,558.9,559.97,558.79,559.56,1367.0,540.9177,541.9533,540.8113,541.5565,1367.0
2022-06-09 10:25:00,560.04,561.9,560.04,561.9,2521.0,542.021,543.8212,542.021,543.8212,2521.0
2022-06-09 10:30:00,562.16,562.65,560.7,561.74,2715.0,544.0728,544.5471,542.6598,543.6663,2715.0
2022-06-09 10:35:00,561.4,562.03,561.2,561.49,1650.0,543.3373,543.947,543.1437,543.4244,1650.0
2022-06-09 10:40:00,561.17,561.17,559.17,559.8,3202.0,543.1147,543.1147,541.179,541.7888,3202.0
2022-06-09 10:45:00,559.5,559.5,557.86,558.69,4693.0,541.4984,541.4984,539.9112,540.7145,4693.0
2022-06-09 10:50:00,558.19,558.19,556.02,556.02,1549.0,540.2306,540.2306,538.1304,538.1304,1549.0
2022-06-09 10:55:00,556.16,557.41,555.74,557.35,1943.0,538.2659,539.4757,537.8594,539.4176,1943.0
2022-06-09 11:00:00,557.07,557.07,555.37,555.57,2277.0,539.1466,539.1466,537.5013,537.6949,2277.0
2022-06-09 11:05:00,555.91,556.18,555.0,556.11,1513.0,538.0239,538.2852,537.1432,538.2175,1513.0
2022-06-09 11:10:00,556.87,557.52,556.24,556.25,2984.0,538.953,539.5821,538.3433,538.353,2984.0
2022-06-09 11:15:00,557.09,557.09,555.03,555.03,3601.0,539.166,539.166,537.1722,537.1722,3601.0
2022-06-09 11:20:00,555.24,556.12,554.84,555.54,2622.0,537.3755,538.2272,536.9883,537.6658,2622.0
2022-06-09 11:25:00,555.54,555.92,555.02,555.25,1441.0,537.6658,538.0336,537.1626,537.3852,1441.0
2022-06-09 11:30:00,555.29,555.94,554.85,555.06,32001.0,537.4239,538.053,536.998,537.2013,32001.0
2022-06-09 11:35:00,555.22,556.11,555.12,556.11,4109.0,537.3561,538.2175,537.2593,538.2175,4109.0
2022-06-09 11:40:00,556.41,558.02,556.2,557.29,2004.0,538.5078,540.066,538.3046,539.3595,2004.0
2022-06-09 11:45:00,557.12,557.68,555.0,555.0,1100.0,539.195,539.737,537.1432,537.1432,1100.0
2022-06-09 11:50:00,554.3,555.5,554.02,554.72,3785.0,536.4657,537.6271,536.1947,536.8722,3785.0
2022-06-09 11:55:00,555.98,555.98,555.98,555.98,100.0,538.0917,538.0917,538.0917,538.0917,100.0
2022-06-09 12:00:00,556.59,556.59,555.78,555.78,1624.0,538.682,538.682,537.8981,537.8981,1624.0
2022-06-09 12:05:00,555.73,555.88,555.17,555.61,1125.0,537.8497,537.9949,537.3077,537.7336,1125.0
2022-06-09 12:10:00,554.54,555.53,554.44,555.52,1515.0,536.698,537.6561,536.6012,537.6465,1515.0
2022-06-09 12:15:00,555.48,556.53,555.39,556.53,5313.0,537.6078,538.624,537.5206,538.624,5313.0
2022-06-09 12:20:00,557.07,557.07,556.34,556.91,750.0,539.1466,539.1466,538.4401,538.9917,750.0
2022-06-09 12:25:00,556.71,557.24,556.7,557.24,717.0,538.7982,539.3111,538.7885,539.3111,717.0
2022-06-09 12:30:00,557.23,557.23,556.69,557.19,881.0,539.3014,539.3014,538.7788,539.2627,881.0
2022-06-09 12:35:00,557.19,557.19,557.19,557.19,0.0,539.2627,539.2627,539.2627,539.2627,0.0
2022-06-09 12:40:00,557.25,557.66,557.15,557.66,540.0,539.3208,539.7176,539.224,539.7176,540.0
2022-06-09 12:45:00,557.09,557.09,556.86,556.86,300.0,539.166,539.166,538.9434,538.9434,300.0
2022-06-09 12:50:00,556.67,556.67,556.01,556.01,500.0,538.7595,538.7595,538.1207,538.1207,500.0
2022-06-09 12:55:00,556.16,557.06,556.15,557.06,1360.0,538.2659,539.1369,538.2562,539.1369,1360.0
2022-06-09 13:00:00,557.03,557.03,556.72,557.01,400.0,539.1079,539.1079,538.8079,539.0885,400.0
2022-06-09 13:05:00,557.05,557.99,557.05,557.09,1200.0,539.1272,540.037,539.1272,539.166,1200.0
2022-06-09 13:10:00,556.57,557.5,556.52,557.3,500.0,538.6627,539.5628,538.6143,539.3692,500.0
2022-06-09 13:15:00,557.04,557.04,556.18,556.24,990.0,539.1176,539.1176,538.2852,538.3433,990.0
2022-06-09 13:20:00,556.86,556.86,555.73,555.73,600.0,538.9434,538.9434,537.8497,537.8497,600.0
2022-06-09 13:25:00,554.67,555.0,554.67,555.0,200.0,536.8238,537.1432,536.8238,537.1432,200.0
2022-06-09 13:30:00,554.54,555.13,554.37,555.01,1800.0,536.698,537.269,536.5335,537.1529,1800.0
2022-06-09 13:35:00,554.9,554.9,554.03,554.71,1000.0,537.0464,537.0464,536.2044,536.8625,1000.0
2022-06-09 13:40:00,554.05,554.05,553.21,553.21,1300.0,536.2238,536.2238,535.4108,535.4108,1300.0
2022-06-09 13:45:00,552.92,554.03,552.92,553.9,2514.0,535.1301,536.2044,535.1301,536.0786,2514.0
2022-06-09 13:50:00,554.31,554.31,554.09,554.1,700.0,536.4754,536.4754,536.2625,536.2722,700.0
2022-06-09 13:55:00,554.5,554.5,554.06,554.43,457.0,536.6593,536.6593,536.2334,536.5915,457.0
2022-06-09 14:00:00,554.29,554.29,554.29,554.29,400.0,536.456,536.456,536.456,536.456,400.0
2022-06-09 14:05:00,554.29,554.29,554.29,554.29,0.0,536.456,536.456,536.456,536.456,0.0
2022-06-09 14:10:00,553.55,554.26,553.5,554.25,702.0,535.7398,536.427,535.6915,536.4173,702.0
2022-06-09 14:15:00,553.76,553.87,553.76,553.87,300.0,535.9431,536.0496,535.9431,536.0496,300.0
2022-06-09 14:20:00,554.25,554.25,553.0,553.0,2601.0,536.4173,536.4173,535.2075,535.2075,2601.0
2022-06-09 14:25:00,552.83,553.95,552.82,553.89,1986.0,535.043,536.127,535.0333,536.0689,1986.0
2022-06-09 14:30:00,553.88,553.88,552.5,552.5,2024.0,536.0592,536.0592,534.7236,534.7236,2024.0
2022-06-09 14:35:00,552.23,552.67,551.99,552.08,1864.0,534.4623,534.8882,534.23,534.3171,1864.0
2022-06-09 14:40:00,551.76,551.84,551.76,551.83,300.0,534.0074,534.0849,534.0074,534.0752,300.0
2022-06-09 14:45:00,551.93,552.13,551.42,551.42,900.0,534.172,534.3655,533.6784,533.6784,900.0
2022-06-09 14:50:00,551.69,551.86,551.13,551.19,3028.0,533.9397,534.1042,533.3977,533.4558,3028.0
2022-06-09 14:55:00,550.75,550.9,549.81,549.81,4145.0,533.0299,533.1751,532.1202,532.1202,4145.0
2022-06-09 15:00:00,549.38,549.38,547.68,547.68,1444.0,531.704,531.704,530.0587,530.0587,1444.0
2022-06-09 15:05:00,548.11,548.11,546.84,547.37,3600.0,530.4749,530.4749,529.2457,529.7587,3600.0
2022-06-09 15:10:00,547.68,547.77,546.86,546.9,3335.0,530.0587,530.1458,529.2651,529.3038,3335.0
2022-06-09 15:15:00,547.1,548.02,546.9,547.7,2903.0,529.4974,530.3878,529.3038,530.0781,2903.0
2022-06-09 15:20:00,547.89,548.08,547.2,547.91,3110.0,530.262,530.4458,529.5942,530.2813,3110.0
2022-06-09 15:25:00,547.69,547.69,546.43,546.56,2418.0,530.0684,530.0684,528.8489,528.9747,2418.0
2022-06-09 15:30:00,546.4,546.73,545.83,545.95,4370.0,528.8199,529.1393,528.2682,528.3844,4370.0
2022-06-09 15:35:00,546.1,547.0,545.9,546.86,7327.0,528.5295,529.4006,528.336,529.2651,7327.0
2022-06-09 15:40:00,546.6,546.67,545.0,545.34,6212.0,529.0135,529.0812,527.4649,527.794,6212.0
2022-06-09 15:45:00,545.48,545.48,543.66,544.24,6641.0,527.9295,527.9295,526.1681,526.7294,6641.0
2022-06-09 15:50:00,544.11,545.2,543.23,544.08,13189.0,526.6036,527.6585,525.7519,526.5745,13189.0
2022-06-09 15:55:00,544.29,544.29,542.35,542.35,34170.0,526.7778,526.7778,524.9002,524.9002,34170.0
2022-06-10 09:30:00,532.06,535.19,530.56,531.29,23659.0,514.9413,517.9706,513.4895,514.1961,23659.0
2022-06-10 09:35:00,531.06,532.98,531.0,531.9,2747.0,513.9735,515.8317,513.9154,514.7864,2747.0
2022-06-10 09:40:00,531.75,534.36,531.6,534.15,5324.0,514.6413,517.1673,514.4961,516.964,5324.0
2022-06-10 09:45:00,534.38,534.89,531.27,532.18,8141.0,517.1866,517.6802,514.1767,515.0574,8141.0
2022-06-10 09:50:00,532.16,532.35,530.57,530.77,7334.0,515.0381,515.2219,513.4992,513.6928,7334.0
2022-06-10 09:55:00,530.85,531.45,529.47,530.1,7083.0,513.7702,514.3509,512.4346,513.0443,7083.0
2022-06-10 10:00:00,529.53,529.67,526.41,526.75,6132.0,512.4927,512.6282,509.4731,509.8021,6132.0
2022-06-10 10:05:00,525.96,527.39,525.92,526.69,5102.0,509.0375,510.4215,508.9988,509.7441,5102.0
2022-06-10 10:10:00,526.35,527.12,525.66,526.91,3464.0,509.415,510.1602,508.7472,509.957,3464.0
2022-06-10 10:15:00,526.7,527.68,525.91,526.17,3891.0,509.7537,510.7022,508.9891,509.2408,3891.0
2022-06-10 10:20:00,526.19,526.76,523.78,524.55,7322.0,509.2601,509.8118,506.9277,507.6729,7322.0
2022-06-10 10:25:00,524.99,526.0,524.38,524.38,4027.0,508.0987,509.0763,507.5084,507.5084,4027.0
2022-06-10 10:30:00,524.42,525.91,524.42,525.91,1442.0,507.5471,508.9891,507.5471,508.9891,1442.0
2022-06-10 10:35:00,526.05,526.95,525.58,526.95,2222.0,509.1246,509.9957,508.6698,509.9957,2222.0
2022-06-10 10:40:00,526.92,526.95,525.43,526.95,1327.0,509.9667,509.9957,508.5246,509.9957,1327.0
2022-06-10 10:45:00,526.31,526.89,526.13,526.77,1846.0,509.3763,509.9376,509.2021,509.8215,1846.0
2022-06-10 10:50:00,526.5,527.52,526.5,527.24,3900.0,509.5602,510.5473,509.5602,510.2764,3900.0
2022-06-10 10:55:00,526.65,526.82,524.58,524.58,1540.0,509.7053,509.8699,507.7019,507.7019,1540.0
2022-06-10 11:00:00,523.76,524.71,523.76,524.0,3474.0,506.9083,507.8278,506.9083,507.1406,3474.0
2022-06-10 11:05:00,523.94,523.94,521.73,522.16,6850.0,507.0825,507.0825,504.9436,505.3598,6850.0
2022-06-10 11:10:00,521.2,522.26,521.11,521.38,3700.0,504.4307,505.4566,504.3436,504.6049,3700.0
2022-06-10 11:15:00,521.93,522.98,521.11,522.74,1950.0,505.1372,506.1534,504.3436,505.9211,1950.0
2022-06-10 11:20:00,523.05,523.05,521.14,521.3,5729.0,506.2212,506.2212,504.3726,504.5275,5729.0
2022-06-10 11:25:00,520.91,521.1,520.09,520.09,6646.0,504.15,504.3339,503.3564,503.3564,6646.0
2022-06-10 11:30:00,521.07,521.28,519.4,520.59,45767.0,504.3049,504.5081,502.6886,503.8403,45767.0
2022-06-10 11:35:00,520.64,521.16,520.35,520.35,1986.0,503.8887,504.392,503.608,503.608,1986.0
2022-06-10 11:40:00,521.07,522.2,521.07,522.2,682.0,504.3049,505.3985,504.3049,505.3985,682.0
2022-06-10 11:45:00,522.74,522.92,522.05,522.06,3210.0,505.9211,506.0954,505.2533,505.263,3210.0
2022-06-10 11:50:00,521.63,523.33,521.53,522.68,7020.0,504.8469,506.4922,504.7501,505.8631,7020.0
2022-06-10 11:55:00,522.87,525.2,522.83,524.67,4253.0,506.047,508.302,506.0082,507.789,4253.0
2022-06-10 12:00:00,524.89,525.05,524.32,524.37,1846.0,508.002,508.1568,507.4503,507.4987,1846.0
2022-06-10 12:05:00,524.76,524.76,524.0,524.23,1693.0,507.8761,507.8761,507.1406,507.3632,1693.0
2022-06-10 12:10:00,523.8,523.83,522.49,522.49,1533.0,506.947,506.9761,505.6792,505.6792,1533.0
2022-06-10 12:15:00,522.57,522.57,521.82,521.82,1681.0,505.7566,505.7566,505.0307,505.0307,1681.0
2022-06-10 12:20:00,522.13,522.98,522.01,522.01,3079.0,505.3308,506.1534,505.2146,505.2146,3079.0
2022-06-10 12:25:00,521.4,522.33,521.4,522.33,1251.0,504.6243,505.5243,504.6243,505.5243,1251.0
2022-06-10 12:30:00,522.63,522.63,522.31,522.31,952.0,505.8147,505.8147,505.505,505.505,952.0
2022-06-10 12:35:00,522.3,522.3,522.25,522.25,300.0,505.4953,505.4953,505.4469,505.4469,300.0
2022-06-10 12:40:00,522.65,523.76,522.65,523.55,1687.0,505.834,506.9083,505.834,506.7051,1687.0
2022-06-10 12:45:00,523.41,523.41,521.34,521.34,1100.0,506.5696,506.5696,504.5662,504.5662,1100.0
2022-06-10 12:50:00,521.79,521.8,521.0,521.22,3035.0,505.0017,505.0114,504.2371,504.45,3035.0
2022-06-10 12:55:00,521.13,522.16,520.88,522.0,1250.0,504.3629,505.3598,504.121,505.205,1250.0
2022-06-10 13:00:00,522.03,522.37,521.81,522.37,1150.0,505.234,505.563,505.0211,505.563,1150.0
2022-06-10 13:05:00,522.09,522.28,522.09,522.27,270.0,505.2921,505.4759,505.2921,505.4663,270.0
2022-06-10 13:10:00,522.59,522.59,521.57,521.58,1709.0,505.776,505.776,504.7888,504.7985,1709.0
2022-06-10 13:15:00,522.6,522.6,522.27,522.27,1263.0,505.7856,505.7856,505.4663,505.4663,1263.0
2022-06-10 13:20:00,523.64,523.91,523.58,523.62,1212.0,506.7922,507.0535,506.7341,506.7728,1212.0
2022-06-10 13:25:00,524.4,525.27,524.4,525.27,600.0,507.5277,508.3697,507.5277,508.3697,600.0
2022-06-10 13:30:00,524.62,525.12,522.79,523.07,2815.0,507.7407,508.2246,505.9695,506.2405,2815.0
2022-06-10 13:35:00,524.23,525.29,524.23,524.99,2050.0,507.3632,508.3891,507.3632,508.0987,2050.0
2022-06-10 13:40:00,525.45,525.8,525.01,525.45,3059.0,508.5439,508.8827,508.1181,508.5439,3059.0
2022-06-10 13:45:00,525.45,527.14,525.45,526.83,1187.0,508.5439,510.1796,508.5439,509.8795,1187.0
2022-06-10 13:50:00,527.49,528.3,526.01,526.01,3640.0,510.5183,511.3023,509.0859,509.0859,3640.0
2022-06-10 13:55:00,525.3,525.54,524.9,524.9,950.0,508.3988,508.6311,508.0116,508.0116,950.0
2022-06-10 14:00:00,525.23,525.23,524.7,524.7,1000.0,508.331,508.331,507.8181,507.8181,1000.0
2022-06-10 14:05:00,524.37,525.7,524.37,525.08,3909.0,507.4987,508.7859,507.4987,508.1859,3909.0
2022-06-10 14:10:00,525.4,525.58,524.94,525.58,818.0,508.4956,508.6698,508.0504,508.6698,818.0
2022-06-10 14:15:00,525.1,525.77,525.09,525.77,300.0,508.2052,508.8537,508.1955,508.8537,300.0
2022-06-10 14:20:00,526.44,526.9,526.44,526.54,2100.0,509.5021,509.9473,509.5021,509.5989,2100.0
2022-06-10 14:25:00,525.22,525.44,525.22,525.42,587.0,508.3213,508.5343,508.3213,508.5149,587.0
2022-06-10 14:30:00,525.79,526.18,525.23,525.89,3035.0,508.873,509.2505,508.331,508.9698,3035.0
2022-06-10 14:35:00,525.3,525.4,524.67,525.4,1460.0,508.3988,508.4956,507.789,508.4956,1460.0
2022-06-10 14:40:00,525.02,525.04,523.9,524.44,1939.0,508.1278,508.1471,507.0438,507.5664,1939.0
2022-06-10 14:45:00,523.99,525.59,523.98,525.58,3159.0,507.1309,508.6794,507.1212,508.6698,3159.0
2022-06-10 14:50:00,525.38,525.39,524.88,524.96,600.0,508.4762,508.4859,507.9923,508.0697,600.0
2022-06-10 14:55:00,525.65,525.65,525.52,525.52,561.0,508.7375,508.7375,508.6117,508.6117,561.0
2022-06-10 15:00:00,526.04,526.21,523.7,524.34,3389.0,509.115,509.2795,506.8503,507.4697,3389.0
2022-06-10 15:05:00,524.15,524.15,522.98,523.36,3982.0,507.2858,507.2858,506.1534,506.5212,3982.0
2022-06-10 15:10:00,523.38,524.84,523.38,524.84,948.0,506.5406,507.9536,506.5406,507.9536,948.0
2022-06-10 15:15:00,524.55,525.92,524.36,525.48,2675.0,507.6729,508.9988,507.489,508.573,2675.0
2022-06-10 15:20:00,525.28,525.97,524.33,525.97,2106.0,508.3794,509.0472,507.46,509.0472,2106.0
2022-06-10 15:25:00,526.34,527.39,526.12,526.17,2100.0,509.4053,510.4215,509.1924,509.2408,2100.0
2022-06-10 15:30:00,525.89,526.5,524.73,524.99,4788.0,508.9698,509.5602,507.8471,508.0987,4788.0
2022-06-10 15:35:00,524.93,526.54,524.93,525.45,3510.0,508.0407,509.5989,508.0407,508.5439,3510.0
2022-06-10 15:40:00,525.0,525.32,522.52,523.04,4625.0,508.1084,508.4181,505.7082,506.2115,4625.0
2022-06-10 15:45:00,523.04,523.04,521.49,521.49,5363.0,506.2115,506.2115,504.7114,504.7114,5363.0
2022-06-10 15:50:00,520.98,522.54,520.85,521.25,14298.0,504.2178,505.7276,504.092,504.4791,14298.0
2022-06-10 15:55:00,521.84,522.38,521.06,521.6,35469.0,505.0501,505.5727,504.2952,504.8178,35469.0
2022-06-13 09:30:00,497.44,502.2,497.44,501.45,43689.0,481.4352,486.042,481.4352,485.3161,43689.0
2022-06-13 09:35:00,501.45,501.59,497.7,497.7,34017.0,485.3161,485.4516,481.6868,481.6868,34017.0
2022-06-13 09:40:00,498.12,499.19,496.21,499.01,19297.0,482.0933,483.1288,480.2447,482.9546,19297.0
2022-06-13 09:45:00,499.14,500.98,499.05,499.35,4709.0,483.0805,484.8613,482.9934,483.2837,4709.0
2022-06-13 09:50:00,499.33,500.25,498.36,498.74,4751.0,483.2643,484.1547,482.3256,482.6933,4751.0
2022-06-13 09:55:00,498.71,500.69,498.71,498.75,9200.0,482.6643,484.5806,482.6643,482.703,9200.0
2022-06-13 10:00:00,498.53,499.79,497.84,498.6,11571.0,482.4901,483.7095,481.8223,482.5578,11571.0
2022-06-13 10:05:00,497.77,500.34,497.77,498.3,5675.0,481.7545,484.2418,481.7545,482.2675,5675.0
2022-06-13 10:10:00,498.95,499.35,496.65,497.05,16529.0,482.8966,483.2837,480.6706,481.0577,16529.0
2022-06-13 10:15:00,496.9,497.05,494.65,495.15,9457.0,480.9125,481.0577,478.7349,479.2188,9457.0
2022-06-13 10:20:00,495.3,495.83,494.16,494.16,9624.0,479.364,479.877,478.2607,478.2607,9624.0
2022-06-13 10:25:00,494.52,494.88,493.53,493.99,7177.0,478.6091,478.9575,477.651,478.0962,7177.0
2022-06-13 10:30:00,494.1,495.77,493.63,495.55,4435.0,478.2026,479.8189,477.7477,479.606,4435.0
2022-06-13 10:35:00,496.2,496.34,494.56,494.57,6176.0,480.2351,480.3705,478.6478,478.6575,6176.0
2022-06-13 10:40:00,494.3,494.53,492.0,492.45,16415.0,478.3962,478.6188,476.1702,476.6057,16415.0
2022-06-13 10:45:00,492.42,492.54,491.62,492.27,8023.0,476.5767,476.6928,475.8024,476.4315,8023.0
2022-06-13 10:50:00,492.14,493.55,492.0,493.0,10569.0,476.3057,477.6703,476.1702,477.138,10569.0
2022-06-13 10:55:00,493.05,494.18,492.52,493.75,6842.0,477.1864,478.28,476.6735,477.8639,6842.0
2022-06-13 11:00:00,493.73,493.9,492.47,492.78,4622.0,477.8445,478.0091,476.6251,476.9251,4622.0
2022-06-13 11:05:00,492.89,493.98,492.66,493.62,4310.0,477.0315,478.0865,476.8089,477.7381,4310.0
2022-06-13 11:10:00,493.47,496.29,493.37,495.58,12071.0,477.5929,480.3222,477.4961,479.635,12071.0
2022-06-13 11:15:00,495.88,497.25,495.72,496.8,7739.0,479.9253,481.2513,479.7705,480.8157,7739.0
2022-06-13 11:20:00,496.98,497.54,496.93,497.49,3612.0,480.99,481.5319,480.9416,481.4835,3612.0
2022-06-13 11:25:00,497.34,497.54,494.99,495.06,10594.0,481.3384,481.5319,479.064,479.1317,10594.0
2022-06-13 11:30:00,495.73,495.75,493.31,493.31,36216.0,479.7802,479.7995,477.438,477.438,36216.0
2022-06-13 11:35:00,493.32,496.12,493.31,496.12,13759.0,477.4477,480.1576,477.438,480.1576,13759.0
2022-06-13 11:40:00,497.11,497.18,495.46,496.32,2200.0,481.1158,481.1835,479.5189,480.3512,2200.0
2022-06-13 11:45:00,496.37,496.75,495.08,495.09,800.0,480.3996,480.7674,479.1511,479.1608,800.0
2022-06-13 11:50:00,495.44,495.88,494.85,495.01,7133.0,479.4995,479.9253,478.9285,479.0833,7133.0
2022-06-13 11:55:00,495.33,496.2,495.0,496.1,3226.0,479.393,480.2351,479.0737,480.1383,3226.0
2022-06-13 12:00:00,495.78,496.88,495.54,495.95,6512.0,479.8286,480.8932,479.5963,479.9931,6512.0
2022-06-13 12:05:00,495.99,497.46,495.31,496.68,4250.0,480.0318,481.4545,479.3737,480.6996,4250.0
2022-06-13 12:10:00,496.64,498.57,496.23,497.48,4212.0,480.6609,482.5288,480.2641,481.4739,4212.0
2022-06-13 12:15:00,497.78,498.47,496.82,497.03,4951.0,481.7642,482.432,480.8351,481.0383,4951.0
2022-06-13 12:20:00,497.18,497.5,496.95,497.4,1490.0,481.1835,481.4932,480.9609,481.3964,1490.0
2022-06-13 12:25:00,498.02,498.03,497.28,497.92,3246.0,481.9965,482.0062,481.2803,481.8997,3246.0
2022-06-13 12:30:00,497.83,499.55,497.55,499.55,2074.0,481.8126,483.4773,481.5416,483.4773,2074.0
2022-06-13 12:35:00,500.3,502.5,500.25,501.31,3269.0,484.2031,486.3324,484.1547,485.1806,3269.0
2022-06-13 12:40:00,501.92,502.16,499.81,499.89,2641.0,485.771,486.0033,483.7289,483.8063,2641.0
2022-06-13 12:45:00,500.52,500.7,499.71,499.94,3517.0,484.4161,484.5903,483.6321,483.8547,3517.0
2022-06-13 12:50:00,499.77,499.98,498.8,499.06,3480.0,483.6902,483.8934,482.7514,483.003,3480.0
2022-06-13 12:55:00,498.93,499.19,497.34,497.34,12848.0,482.8772,483.1288,481.3384,481.3384,12848.0
2022-06-13 13:00:00,497.98,497.98,496.07,496.25,5339.0,481.9578,481.9578,480.1092,480.2834,5339.0
2022-06-13 13:05:00,496.23,497.0,496.03,497.0,1445.0,480.2641,481.0093,480.0705,481.0093,1445.0
2022-06-13 13:10:00,496.77,496.77,496.25,496.52,1671.0,480.7867,480.7867,480.2834,480.5448,1671.0
2022-06-13 13:15:00,496.56,497.0,496.14,497.0,1761.0,480.5835,481.0093,480.177,481.0093,1761.0
2022-06-13 13:20:00,496.59,496.9,496.02,496.02,1428.0,480.6125,480.9125,480.0608,480.0608,1428.0
2022-06-13 13:25:00,496.07,496.38,495.88,496.34,1442.0,480.1092,480.4093,479.9253,480.3705,1442.0
2022-06-13 13:30:00,496.38,496.96,496.27,496.66,2889.0,480.4093,480.9706,480.3028,480.6803,2889.0
2022-06-13 13:35:00,496.38,497.28,496.18,497.28,1800.0,480.4093,481.2803,480.2157,481.2803,1800.0
2022-06-13 13:40:00,497.69,500.35,497.64,500.35,6581.0,481.6771,484.2515,481.6287,484.2515,6581.0
2022-06-13 13:45:00,500.66,502.0,500.66,501.66,2681.0,484.5516,485.8484,484.5516,485.5194,2681.0
2022-06-13 13:50:00,501.93,502.0,500.74,500.74,3080.0,485.7807,485.8484,484.629,484.629,3080.0
2022-06-13 13:55:00,500.75,501.66,500.75,501.66,1023.0,484.6387,485.5194,484.6387,485.5194,1023.0
2022-06-13 14:00:00,501.43,501.81,499.95,499.95,3123.0,485.2968,485.6646,483.8644,483.8644,3123.0
2022-06-13 14:05:00,499.55,499.55,498.67,499.13,1798.0,483.4773,483.4773,482.6256,483.0708,1798.0
2022-06-13 14:10:00,498.67,498.69,497.74,497.75,4632.0,482.6256,482.6449,481.7255,481.7352,4632.0
2022-06-13 14:15:00,497.75,498.59,497.46,498.08,950.0,481.7352,482.5482,481.4545,482.0546,950.0
2022-06-13 14:20:00,497.85,498.26,497.78,498.06,500.0,481.832,482.2288,481.7642,482.0352,500.0
2022-06-13 14:25:00,497.89,499.06,497.82,498.63,3958.0,481.8707,483.003,481.8029,482.5869,3958.0
2022-06-13 14:30:00,498.32,498.49,496.97,497.55,3754.0,482.2868,482.4514,480.9803,481.5416,3754.0
2022-06-13 14:35:00,497.95,500.0,497.77,499.58,3597.0,481.9287,483.9128,481.7545,483.5063,3597.0
2022-06-13 14:40:00,499.64,500.03,499.04,499.16,2872.0,483.5644,483.9418,482.9837,483.0998,2872.0
2022-06-13 14:45:00,499.95,499.98,498.6,499.21,2825.0,483.8644,483.8934,482.5578,483.1482,2825.0
2022-06-13 14:50:00,499.31,499.66,498.4,498.4,9332.0,483.245,483.5837,482.3643,482.3643,9332.0
2022-06-13 14:55:00,498.34,498.34,496.95,497.13,9569.0,482.3062,482.3062,480.9609,481.1351,9569.0
2022-06-13 15:00:00,496.76,498.04,496.26,497.68,2500.0,480.777,482.0158,480.2931,481.6674,2500.0
2022-06-13 15:05:00,497.55,497.93,496.0,496.37,2529.0,481.5416,481.9094,480.0415,480.3996,2529.0
2022-06-13 15:10:00,495.66,495.76,494.65,494.65,3846.0,479.7124,479.8092,478.7349,478.7349,3846.0
2022-06-13 15:15:00,495.03,497.77,494.25,496.37,5863.0,479.1027,481.7545,478.3478,480.3996,5863.0
2022-06-13 15:20:00,496.63,496.97,495.16,495.43,3220.0,480.6512,480.9803,479.2285,479.4898,3220.0
2022-06-13 15:25:00,494.79,495.97,493.54,493.54,4044.0,478.8704,480.0125,477.6606,477.6606,4044.0
2022-06-13 15:30:00,493.22,493.58,492.5,492.76,5816.0,477.3509,477.6993,476.6541,476.9057,5816.0
2022-06-13 15:35:00,492.93,493.94,491.86,492.2,8679.0,477.0703,478.0478,476.0347,476.3637,8679.0
2022-06-13 15:40:00,492.33,493.43,491.77,493.12,11024.0,476.4896,477.5542,475.9476,477.2541,11024.0
2022-06-13 15:45:00,493.12,494.74,493.08,493.93,21870.0,477.2541,478.822,477.2154,478.0381,21870.0
2022-06-13 15:50:00,494.47,494.5,492.86,494.33,22076.0,478.5607,478.5897,477.0025,478.4252,22076.0
2022-06-13 15:55:00,493.91,494.94,493.38,493.58,73509.0,478.0187,479.0156,477.5058,477.6993,73509.0
2022-06-14 09:30:00,493.79,495.91,492.51,493.61,25861.0,477.9026,479.9544,476.6638,477.7284,25861.0
2022-06-14 09:35:00,493.89,493.89,491.78,492.4,6908.0,477.9994,477.9994,475.9573,476.5573,6908.0
2022-06-14 09:40:00,491.64,491.66,490.0,490.0,4420.0,475.8218,475.8411,474.2345,474.2345,4420.0
2022-06-14 09:45:00,490.23,493.63,490.22,493.56,8016.0,474.4571,477.7477,474.4475,477.68,8016.0
2022-06-14 09:50:00,493.35,496.0,491.85,496.0,9382.0,477.4767,480.0415,476.025,480.0415,9382.0
2022-06-14 09:55:00,496.52,496.8,495.28,496.5,6528.0,480.5448,480.8157,479.3447,480.5254,6528.0
2022-06-14 10:00:00,496.43,498.62,496.42,497.72,2950.0,480.4577,482.5772,480.448,481.7061,2950.0
2022-06-14 10:05:00,496.92,497.38,495.51,495.6,3621.0,480.9319,481.3771,479.5673,479.6544,3621.0
2022-06-14 10:10:00,495.3,495.97,494.1,494.27,5321.0,479.364,480.0125,478.2026,478.3671,5321.0
2022-06-14 10:15:00,494.14,495.0,493.01,493.01,9785.0,478.2413,479.0737,477.1477,477.1477,9785.0
2022-06-14 10:20:00,492.62,493.5,491.5,492.48,9323.0,476.7702,477.6219,475.6863,476.6347,9323.0
2022-06-14 10:25:00,492.58,493.2,490.95,491.22,13233.0,476.7315,477.3316,475.154,475.4153,13233.0
2022-06-14 10:30:00,491.02,492.75,490.79,492.0,4824.0,475.2217,476.8961,474.9991,476.1702,4824.0
2022-06-14 10:35:00,492.32,493.91,491.7,492.19,5629.0,476.4799,478.0187,475.8798,476.3541,5629.0
2022-06-14 10:40:00,492.0,492.14,489.9,490.2,6650.0,476.1702,476.3057,474.1377,474.4281,6650.0
2022-06-14 10:45:00,490.52,493.69,490.52,492.86,8084.0,474.7378,477.8058,474.7378,477.0025,8084.0
2022-06-14 10:50:00,492.89,494.68,492.89,493.77,3843.0,477.0315,478.764,477.0315,477.8832,3843.0
2022-06-14 10:55:00,492.9,493.33,491.25,491.7,7558.0,477.0412,477.4574,475.4443,475.8798,7558.0
2022-06-14 11:00:00,491.28,493.05,491.25,492.15,5252.0,475.4733,477.1864,475.4443,476.3154,5252.0
2022-06-14 11:05:00,492.0,492.0,489.75,489.91,8125.0,476.1702,476.1702,473.9926,474.1474,8125.0
2022-06-14 11:10:00,489.69,490.01,489.06,489.73,12485.0,473.9345,474.2442,473.3248,473.9732,12485.0
2022-06-14 11:15:00,489.9,491.97,489.52,491.97,12817.0,474.1377,476.1411,473.77,476.1411,12817.0
2022-06-14 11:20:00,492.0,492.0,490.35,491.1,7436.0,476.1702,476.1702,474.5733,475.2991,7436.0
2022-06-14 11:25:00,492.35,492.73,491.25,491.26,5276.0,476.5089,476.8767,475.4443,475.454,5276.0
2022-06-14 11:30:00,491.21,491.22,489.66,491.15,40202.0,475.4056,475.4153,473.9055,475.3475,40202.0
2022-06-14 11:35:00,490.95,492.75,490.92,491.53,3291.0,475.154,476.8961,475.1249,475.7153,3291.0
2022-06-14 11:40:00,492.42,492.58,491.82,492.58,848.0,476.5767,476.7315,475.996,476.7315,848.0
2022-06-14 11:45:00,492.43,493.47,492.0,492.39,4100.0,476.5863,477.5929,476.1702,476.5476,4100.0
2022-06-14 11:50:00,492.92,493.06,492.02,493.06,4523.0,477.0606,477.1961,476.1895,477.1961,4523.0
2022-06-14 11:55:00,493.39,494.33,493.12,494.33,2000.0,477.5155,478.4252,477.2541,478.4252,2000.0
2022-06-14 12:00:00,493.73,493.87,491.94,492.46,5200.0,477.8445,477.98,476.1121,476.6154,5200.0
2022-06-14 12:05:00,492.17,492.17,491.45,491.73,6000.0,476.3347,476.3347,475.6379,475.9089,6000.0
2022-06-14 12:10:00,491.83,492.14,491.34,491.35,5000.0,476.0057,476.3057,475.5314,475.5411,5000.0
2022-06-14 12:15:00,491.62,492.92,491.1,492.49,3525.0,475.8024,477.0606,475.2991,476.6444,3525.0
2022-06-14 12:20:00,492.72,492.72,491.58,491.74,5256.0,476.867,476.867,475.7637,475.9185,5256.0
2022-06-14 12:25:00,491.8,492.21,491.24,491.59,5706.0,475.9766,476.3734,475.4346,475.7734,5706.0
2022-06-14 12:30:00,491.76,492.22,491.46,492.03,4400.0,475.9379,476.3831,475.6476,476.1992,4400.0
2022-06-14 12:35:00,491.92,491.92,490.9,491.17,2715.0,476.0928,476.0928,475.1056,475.3669,2715.0
2022-06-14 12:40:00,491.47,491.47,491.17,491.17,1911.0,475.6572,475.6572,475.3669,475.3669,1911.0
2022-06-14 12:45:00,491.22,491.95,490.94,491.95,1100.0,475.4153,476.1218,475.1443,476.1218,1100.0
2022-06-14 12:50:00,491.41,492.25,491.33,492.19,2342.0,475.5992,476.4121,475.5217,476.3541,2342.0
2022-06-14 12:55:00,492.38,492.79,492.21,492.78,800.0,476.538,476.9348,476.3734,476.9251,800.0
2022-06-14 13:00:00,492.91,493.1,492.13,492.8,4390.0,477.0509,477.2348,476.296,476.9444,4390.0
2022-06-14 13:05:00,493.0,494.3,492.61,494.3,2440.0,477.138,478.3962,476.7606,478.3962,2440.0
2022-06-14 13:10:00,494.37,494.77,493.79,493.79,1000.0,478.4639,478.8511,477.9026,477.9026,1000.0
2022-06-14 13:15:00,493.99,496.09,493.99,496.09,4075.0,478.0962,480.1286,478.0962,480.1286,4075.0
2022-06-14 13:20:00,495.91,496.96,495.7,496.07,3600.0,479.9544,480.9706,479.7511,480.1092,3600.0
2022-06-14 13:25:00,495.58,495.74,493.43,493.47,3376.0,479.635,479.7899,477.5542,477.5929,3376.0
2022-06-14 13:30:00,493.8,493.92,492.47,492.48,4302.0,477.9123,478.0284,476.6251,476.6347,4302.0
2022-06-14 13:35:00,492.05,493.03,491.42,491.42,4583.0,476.2186,477.167,475.6088,475.6088,4583.0
2022-06-14 13:40:00,491.15,491.71,490.04,490.21,4528.0,475.3475,475.8895,474.2732,474.4378,4528.0
2022-06-14 13:45:00,490.34,490.5,489.47,489.73,6415.0,474.5636,474.7184,473.7216,473.9732,6415.0
2022-06-14 13:50:00,489.95,490.35,489.94,490.35,1291.0,474.1861,474.5733,474.1765,474.5733,1291.0
2022-06-14 13:55:00,489.95,490.31,489.71,489.72,4546.0,474.1861,474.5346,473.9539,473.9635,4546.0
2022-06-14 14:00:00,489.61,490.38,489.61,490.35,2460.0,473.8571,474.6023,473.8571,474.5733,2460.0
2022-06-14 14:05:00,489.95,491.01,489.94,491.01,2374.0,474.1861,475.212,474.1765,475.212,2374.0
2022-06-14 14:10:00,490.69,490.69,488.89,489.54,4186.0,474.9023,474.9023,473.1602,473.7893,4186.0
2022-06-14 14:15:00,489.43,490.12,489.42,489.94,2344.0,473.6829,474.3507,473.6732,474.1765,2344.0
2022-06-14 14:20:00,490.5,491.3,490.16,490.81,2867.0,474.7184,475.4927,474.3894,475.0185,2867.0
2022-06-14 14:25:00,490.15,490.65,490.11,490.58,2000.0,474.3797,474.8636,474.341,474.7959,2000.0
2022-06-14 14:30:00,489.35,490.02,489.35,489.9,4035.0,473.6054,474.2539,473.6054,474.1377,4035.0
2022-06-14 14:35:00,490.75,491.41,490.49,491.0,2760.0,474.9604,475.5992,474.7088,475.2024,2760.0
2022-06-14 14:40:00,490.88,490.88,489.65,489.67,1000.0,475.0862,475.0862,473.8958,473.9151,1000.0
2022-06-14 14:45:00,489.6,489.76,488.61,488.94,3693.0,473.8474,474.0023,472.8893,473.2086,3693.0
2022-06-14 14:50:00,488.61,489.51,488.61,488.96,2930.0,472.8893,473.7603,472.8893,473.228,2930.0
2022-06-14 14:55:00,488.81,488.81,487.88,488.01,5324.0,473.0828,473.0828,472.1827,472.3086,5324.0
2022-06-14 15:00:00,487.8,488.32,487.55,488.03,2613.0,472.1053,472.6086,471.8634,472.3279,2613.0
2022-06-14 15:05:00,487.77,488.0,486.42,486.88,5032.0,472.0763,472.2989,470.7697,471.2149,5032.0
2022-06-14 15:10:00,487.3,487.5,485.8,486.0,4122.0,471.6214,471.815,470.1697,470.3632,4122.0
2022-06-14 15:15:00,485.86,485.86,484.44,484.52,4808.0,470.2277,470.2277,468.8534,468.9308,4808.0
2022-06-14 15:20:00,484.59,485.59,484.58,485.41,12155.0,468.9986,469.9664,468.9889,469.7922,12155.0
2022-06-14 15:25:00,485.47,487.8,485.46,487.8,10039.0,469.8503,472.1053,469.8406,472.1053,10039.0
2022-06-14 15:30:00,487.79,489.6,487.79,488.73,7203.0,472.0956,473.8474,472.0956,473.0054,7203.0
2022-06-14 15:35:00,488.56,490.83,488.55,490.52,6606.0,472.8409,475.0378,472.8312,474.7378,6606.0
2022-06-14 15:40:00,490.66,491.89,490.08,490.09,6954.0,474.8733,476.0637,474.312,474.3216,6954.0
2022-06-14 15:45:00,490.2,491.91,489.34,491.8,7912.0,474.4281,476.0831,473.5958,475.9766,7912.0
2022-06-14 15:50:00,492.0,492.0,489.55,490.6,13158.0,476.1702,476.1702,473.799,474.8152,13158.0
2022-06-14 15:55:00,490.91,491.39,490.3,491.39,21677.0,475.1153,475.5798,474.5249,475.5798,21677.0
2022-06-15 09:30:00,499.38,500.25,497.83,497.85,32454.0,483.3127,484.1547,481.8126,481.832,32454.0
2022-06-15 09:35:00,497.99,499.28,497.1,498.74,11202.0,481.9675,483.216,481.1061,482.6933,11202.0
2022-06-15 09:40:00,498.62,501.55,498.62,500.4,8257.0,482.5772,485.4129,482.5772,484.2999,8257.0
2022-06-15 09:45:00,500.28,500.99,499.15,499.21,10934.0,484.1838,484.8709,483.0901,483.1482,10934.0
2022-06-15 09:50:00,499.21,499.82,498.3,498.35,4966.0,483.1482,483.7386,482.2675,482.3159,4966.0
2022-06-15 09:55:00,498.95,499.56,497.55,498.0,4328.0,482.8966,483.4869,481.5416,481.9771,4328.0
2022-06-15 10:00:00,498.3,499.05,497.55,498.56,6515.0,482.2675,482.9934,481.5416,482.5191,6515.0
2022-06-15 10:05:00,498.12,498.92,497.68,497.99,6037.0,482.0933,482.8675,481.6674,481.9675,6037.0
2022-06-15 10:10:00,498.13,498.6,497.28,497.85,3394.0,482.103,482.5578,481.2803,481.832,3394.0
2022-06-15 10:15:00,497.88,498.95,496.95,497.4,5270.0,481.861,482.8966,480.9609,481.3964,5270.0
2022-06-15 10:20:00,497.25,497.44,496.35,497.25,4712.0,481.2513,481.4352,480.3802,481.2513,4712.0
2022-06-15 10:25:00,497.1,497.25,496.2,496.92,2615.0,481.1061,481.2513,480.2351,480.9319,2615.0
2022-06-15 10:30:00,496.81,496.95,495.03,495.27,6544.0,480.8254,480.9609,479.1027,479.335,6544.0
2022-06-15 10:35:00,495.59,495.63,494.95,495.6,2009.0,479.6447,479.6834,479.0253,479.6544,2009.0
2022-06-15 10:40:00,495.53,496.8,495.52,496.34,5071.0,479.5866,480.8157,479.5769,480.3705,5071.0
2022-06-15 10:45:00,496.07,497.16,495.92,496.59,4476.0,480.1092,481.1642,479.9641,480.6125,4476.0
2022-06-15 10:50:00,496.52,496.71,495.74,495.74,1831.0,480.5448,480.7286,479.7899,479.7899,1831.0
2022-06-15 10:55:00,495.75,498.61,495.75,498.6,1450.0,479.7995,482.5675,479.7995,482.5578,1450.0
2022-06-15 11:00:00,498.72,500.1,498.38,499.83,3021.0,482.674,484.0096,482.3449,483.7483,3021.0
2022-06-15 11:05:00,499.23,500.55,499.23,500.4,3446.0,483.1676,484.4451,483.1676,484.2999,3446.0
2022-06-15 11:10:00,500.69,500.7,499.37,499.5,6573.0,484.5806,484.5903,483.3031,483.4289,6573.0
2022-06-15 11:15:00,499.3,499.88,498.82,499.52,6831.0,483.2353,483.7966,482.7708,483.4482,6831.0
2022-06-15 11:20:00,499.51,500.63,499.23,500.28,9308.0,483.4386,484.5225,483.1676,484.1838,9308.0
2022-06-15 11:25:00,500.26,500.57,499.78,499.95,3255.0,484.1644,484.4644,483.6999,483.8644,3255.0
2022-06-15 11:30:00,499.94,502.41,498.61,502.07,67985.0,483.8547,486.2452,482.5675,485.9162,67985.0
2022-06-15 11:35:00,501.79,502.5,501.69,501.86,6751.0,485.6452,486.3324,485.5484,485.7129,6751.0
2022-06-15 11:40:00,501.86,501.86,501.03,501.62,1550.0,485.7129,485.7129,484.9096,485.4807,1550.0
2022-06-15 11:45:00,501.66,501.66,500.67,500.67,1200.0,485.5194,485.5194,484.5612,484.5612,1200.0
2022-06-15 11:50:00,500.46,500.87,500.46,500.87,305.0,484.358,484.7548,484.358,484.7548,305.0
2022-06-15 11:55:00,501.78,501.78,501.77,501.78,100.0,485.6355,485.6355,485.6258,485.6355,100.0
2022-06-15 12:00:00,501.32,502.07,501.32,501.72,1079.0,485.1903,485.9162,485.1903,485.5774,1079.0
2022-06-15 12:05:00,501.63,502.07,501.27,501.73,800.0,485.4903,485.9162,485.1419,485.5871,800.0
2022-06-15 12:10:00,501.73,501.73,501.73,501.73,0.0,485.5871,485.5871,485.5871,485.5871,0.0
2022-06-15 12:15:00,502.63,502.93,502.11,502.11,1223.0,486.4582,486.7485,485.9549,485.9549,1223.0
2022-06-15 12:20:00,502.24,503.45,502.24,503.1,807.0,486.0807,487.2518,486.0807,486.913,807.0
2022-06-15 12:25:00,502.78,503.35,502.54,503.35,700.0,486.6033,487.155,486.3711,487.155,700.0
2022-06-15 12:30:00,503.26,503.55,503.16,503.17,4477.0,487.0679,487.3486,486.9711,486.9808,4477.0
2022-06-15 12:35:00,502.36,503.09,502.22,502.23,1356.0,486.1969,486.9034,486.0614,486.071,1356.0
2022-06-15 12:40:00,502.37,502.39,501.28,501.92,902.0,486.2065,486.2259,485.1516,485.771,902.0
2022-06-15 12:45:00,501.34,501.91,501.15,501.41,1655.0,485.2097,485.7613,485.0258,485.2774,1655.0
2022-06-15 12:50:00,501.3,501.31,500.11,500.11,2301.0,485.171,485.1806,484.0192,484.0192,2301.0
2022-06-15 12:55:00,500.45,500.45,499.96,499.97,500.0,484.3483,484.3483,483.8741,483.8838,500.0
2022-06-15 13:00:00,499.99,500.69,499.99,500.69,500.0,483.9031,484.5806,483.9031,484.5806,500.0
2022-06-15 13:05:00,500.33,500.33,500.05,500.05,400.0,484.2322,484.2322,483.9612,483.9612,400.0
2022-06-15 13:10:00,500.5,502.16,500.35,502.16,2543.0,484.3967,486.0033,484.2515,486.0033,2543.0
2022-06-15 13:15:00,502.2,502.72,501.5,502.27,2300.0,486.042,486.5453,485.3645,486.1098,2300.0
2022-06-15 13:20:00,502.43,502.43,502.11,502.27,871.0,486.2646,486.2646,485.9549,486.1098,871.0
2022-06-15 13:25:00,502.5,502.98,502.5,502.98,200.0,486.3324,486.7969,486.3324,486.7969,200.0
2022-06-15 13:30:00,502.85,503.67,502.7,502.77,2533.0,486.6711,487.4647,486.5259,486.5937,2533.0
2022-06-15 13:35:00,502.85,502.85,502.85,502.85,100.0,486.6711,486.6711,486.6711,486.6711,100.0
2022-06-15 13:40:00,503.27,503.31,502.91,503.24,1606.0,487.0776,487.1163,486.7292,487.0485,1606.0
2022-06-15 13:45:00,502.97,503.68,502.8,503.68,1017.0,486.7872,487.4744,486.6227,487.4744,1017.0
2022-06-15 13:50:00,502.67,503.96,501.99,503.96,3566.0,486.4969,487.7454,485.8388,487.7454,3566.0
2022-06-15 13:55:00,503.77,504.52,502.79,503.78,4600.0,487.5615,488.2874,486.613,487.5712,4600.0
2022-06-15 14:00:00,503.45,505.26,496.63,497.55,9159.0,487.2518,489.0036,480.6512,481.5416,9159.0
2022-06-15 14:05:00,497.55,499.63,495.0,497.0,7523.0,481.5416,483.5547,479.0737,481.0093,7523.0
2022-06-15 14:10:00,496.59,498.54,496.59,498.26,1950.0,480.6125,482.4998,480.6125,482.2288,1950.0
2022-06-15 14:15:00,498.49,501.2,498.49,500.21,4731.0,482.4514,485.0742,482.4514,484.116,4731.0
2022-06-15 14:20:00,501.29,501.29,497.96,497.96,530.0,485.1613,485.1613,481.9384,481.9384,530.0
2022-06-15 14:25:00,498.09,499.7,498.09,498.54,1750.0,482.0642,483.6224,482.0642,482.4998,1750.0
2022-06-15 14:30:00,498.49,498.49,494.0,495.81,6234.0,482.4514,482.4514,478.1058,479.8576,6234.0
2022-06-15 14:35:00,495.72,503.55,494.83,502.06,4991.0,479.7705,487.3486,478.9091,485.9065,4991.0
2022-06-15 14:40:00,501.87,510.0,501.82,509.64,12378.0,485.7226,493.591,485.6742,493.2426,12378.0
2022-06-15 14:45:00,510.54,512.13,507.4,507.59,7899.0,494.1137,495.6525,491.0747,491.2586,7899.0
2022-06-15 14:50:00,507.92,508.5,503.57,504.17,2647.0,491.578,492.1393,487.3679,487.9486,2647.0
2022-06-15 14:55:00,505.37,505.49,502.57,505.06,6581.0,489.11,489.2262,486.4001,488.81,6581.0
2022-06-15 15:00:00,504.98,507.75,503.95,504.77,11539.0,488.7326,491.4134,487.7357,488.5293,11539.0
2022-06-15 15:05:00,505.07,507.39,504.55,506.99,4272.0,488.8197,491.065,488.3164,490.6779,4272.0
2022-06-15 15:10:00,507.57,508.77,504.2,504.97,5671.0,491.2392,492.4006,487.9777,488.7229,5671.0
2022-06-15 15:15:00,505.34,506.12,504.54,505.78,2950.0,489.081,489.8359,488.3067,489.5068,2950.0
2022-06-15 15:20:00,507.27,510.21,507.25,509.69,3667.0,490.9489,493.7943,490.9295,493.291,3667.0
2022-06-15 15:25:00,509.1,511.0,508.32,511.0,6772.0,492.72,494.5589,491.9651,494.5589,6772.0
2022-06-15 15:30:00,510.53,512.2,509.26,511.83,7301.0,494.104,495.7203,492.8749,495.3622,7301.0
2022-06-15 15:35:00,511.58,511.58,508.16,508.16,3955.0,495.1202,495.1202,491.8102,491.8102,3955.0
2022-06-15 15:40:00,508.42,508.42,505.53,506.04,10495.0,492.0619,492.0619,489.2649,489.7585,10495.0
2022-06-15 15:45:00,505.96,507.6,505.42,507.44,6331.0,489.681,491.2683,489.1584,491.1134,6331.0
2022-06-15 15:50:00,507.26,507.47,504.39,505.06,12106.0,490.9392,491.1424,488.1615,488.81,12106.0
2022-06-15 15:55:00,505.33,506.23,504.75,505.76,21534.0,489.0713,489.9423,488.51,489.4875,21534.0
2022-06-16 09:30:00,479.9,483.0,479.11,479.55,31442.0,464.4595,467.4598,463.6949,464.1208,31442.0
2022-06-16 09:35:00,479.26,481.35,479.1,480.91,9472.0,463.8401,465.8628,463.6852,465.437,9472.0
2022-06-16 09:40:00,481.12,482.99,480.85,482.09,9931.0,465.6402,467.4501,465.3789,466.579,9931.0
2022-06-16 09:45:00,481.8,484.05,481.76,482.71,5286.0,466.2984,468.476,466.2596,467.1791,5286.0
2022-06-16 09:50:00,482.01,482.63,479.4,479.43,16571.0,466.5016,467.1017,463.9756,464.0046,16571.0
2022-06-16 09:55:00,479.4,479.87,477.77,478.25,10574.0,463.9756,464.4305,462.398,462.8626,10574.0
2022-06-16 10:00:00,477.19,477.86,476.36,477.0,7623.0,461.8367,462.4851,461.0334,461.6528,7623.0
2022-06-16 10:05:00,476.95,476.98,475.83,476.98,4357.0,461.6044,461.6334,460.5204,461.6334,4357.0
2022-06-16 10:10:00,477.06,477.3,476.1,476.4,2902.0,461.7109,461.9431,460.7818,461.0721,2902.0
2022-06-16 10:15:00,475.37,477.28,475.37,475.64,5155.0,460.0752,461.9238,460.0752,460.3366,5155.0
2022-06-16 10:20:00,475.78,477.54,475.39,477.54,3034.0,460.4721,462.1754,460.0946,462.1754,3034.0
2022-06-16 10:25:00,477.02,478.11,476.27,476.67,3250.0,461.6722,462.7271,460.9463,461.3334,3250.0
2022-06-16 10:30:00,476.4,477.3,475.4,476.47,3955.0,461.0721,461.9431,460.1043,461.1399,3955.0
2022-06-16 10:35:00,476.32,476.39,473.36,473.63,9006.0,460.9947,461.0624,458.1299,458.3912,9006.0
2022-06-16 10:40:00,473.62,473.62,471.02,471.39,4399.0,458.3815,458.3815,455.8652,456.2233,4399.0
2022-06-16 10:45:00,471.19,471.75,468.92,469.19,9492.0,456.0297,456.5717,453.8328,454.0941,9492.0
2022-06-16 10:50:00,468.6,470.1,467.13,470.1,11947.0,453.5231,454.9748,452.1004,454.9748,11947.0
2022-06-16 10:55:00,470.49,472.32,470.25,471.94,6373.0,455.3523,457.1234,455.12,456.7556,6373.0
2022-06-16 11:00:00,472.27,473.17,472.2,472.95,5016.0,457.075,457.946,457.0072,457.7331,5016.0
2022-06-16 11:05:00,472.8,472.8,471.82,472.34,3336.0,457.5879,457.5879,456.6395,457.1427,3336.0
2022-06-16 11:10:00,472.81,475.47,472.76,475.02,6236.0,457.5976,460.172,457.5492,459.7365,6236.0
2022-06-16 11:15:00,475.25,475.47,474.47,474.71,3095.0,459.9591,460.172,459.2042,459.4365,3095.0
2022-06-16 11:20:00,474.97,475.5,474.12,475.0,6798.0,459.6881,460.2011,458.8655,459.7171,6798.0
2022-06-16 11:25:00,474.83,476.0,474.16,474.16,5185.0,459.5526,460.685,458.9042,458.9042,5185.0
2022-06-16 11:30:00,474.29,474.57,471.74,471.8,29470.0,459.03,459.301,456.562,456.6201,29470.0
2022-06-16 11:35:00,471.78,473.6,471.4,473.3,9599.0,456.6008,458.3622,456.233,458.0718,9599.0
2022-06-16 11:40:00,473.2,473.71,470.55,471.32,2699.0,457.9751,458.4687,455.4103,456.1556,2699.0
2022-06-16 11:45:00,471.18,471.42,470.7,471.41,1757.0,456.0201,456.2523,455.5555,456.2427,1757.0
2022-06-16 11:50:00,471.99,472.03,470.84,471.67,4261.0,456.804,456.8427,455.691,456.4943,4261.0
2022-06-16 11:55:00,471.5,472.91,471.34,472.4,3313.0,456.3298,457.6944,456.1749,457.2008,3313.0
2022-06-16 12:00:00,472.34,472.35,471.29,471.29,2116.0,457.1427,457.1524,456.1265,456.1265,2116.0
2022-06-16 12:05:00,471.31,471.6,470.05,470.47,2762.0,456.1459,456.4265,454.9264,455.3329,2762.0
2022-06-16 12:10:00,470.28,471.23,469.86,469.86,3278.0,455.149,456.0684,454.7425,454.7425,3278.0
2022-06-16 12:15:00,470.1,471.0,470.03,470.52,2900.0,454.9748,455.8458,454.9071,455.3813,2900.0
2022-06-16 12:20:00,469.86,470.48,469.75,469.75,2836.0,454.7425,455.3426,454.6361,454.6361,2836.0
2022-06-16 12:25:00,469.95,470.41,469.19,470.41,5782.0,454.8296,455.2748,454.0941,455.2748,5782.0
2022-06-16 12:30:00,470.22,470.51,468.84,468.84,9225.0,455.0909,455.3716,453.7553,453.7553,9225.0
2022-06-16 12:35:00,468.95,469.04,468.08,469.04,8618.0,453.8618,453.9489,453.0198,453.9489,8618.0
2022-06-16 12:40:00,469.7,470.28,469.15,470.28,1930.0,454.5877,455.149,454.0554,455.149,1930.0
2022-06-16 12:45:00,470.56,471.58,469.64,471.58,2105.0,455.42,456.4072,454.5296,456.4072,2105.0
2022-06-16 12:50:00,471.07,471.69,470.65,470.93,1501.0,455.9136,456.5136,455.5071,455.7781,1501.0
2022-06-16 12:55:00,470.72,470.9,469.99,470.09,1438.0,455.5749,455.7491,454.8683,454.9651,1438.0
2022-06-16 13:00:00,470.88,471.35,470.74,470.74,1833.0,455.7297,456.1846,455.5942,455.5942,1833.0
2022-06-16 13:05:00,470.74,471.29,469.8,471.29,900.0,455.5942,456.1265,454.6845,456.1265,900.0
2022-06-16 13:10:00,471.17,471.17,469.93,469.93,2741.0,456.0104,456.0104,454.8103,454.8103,2741.0
2022-06-16 13:15:00,470.35,470.85,469.71,470.53,1300.0,455.2168,455.7007,454.5974,455.391,1300.0
2022-06-16 13:20:00,470.33,470.33,469.01,469.55,2081.0,455.1974,455.1974,453.9199,454.4425,2081.0
2022-06-16 13:25:00,469.55,472.15,469.55,471.63,2851.0,454.4425,456.9588,454.4425,456.4556,2851.0
2022-06-16 13:30:00,471.28,472.4,470.78,471.82,4401.0,456.1168,457.2008,455.6329,456.6395,4401.0
2022-06-16 13:35:00,472.19,472.19,470.7,471.14,1950.0,456.9976,456.9976,455.5555,455.9813,1950.0
2022-06-16 13:40:00,471.11,471.36,470.08,470.08,2692.0,455.9523,456.1943,454.9554,454.9554,2692.0
2022-06-16 13:45:00,469.8,470.72,469.55,470.68,6740.0,454.6845,455.5749,454.4425,455.5361,6740.0
2022-06-16 13:50:00,470.17,470.48,469.64,469.72,5890.0,455.0426,455.3426,454.5296,454.607,5890.0
2022-06-16 13:55:00,469.8,469.8,467.77,467.8,7135.0,454.6845,454.6845,452.7198,452.7488,7135.0
2022-06-16 14:00:00,467.88,468.47,467.5,467.64,6620.0,452.8262,453.3972,452.4585,452.594,6620.0
2022-06-16 14:05:00,467.61,467.83,465.75,465.82,7531.0,452.5649,452.7778,450.7648,450.8325,7531.0
2022-06-16 14:10:00,466.35,467.02,466.33,467.02,2392.0,451.3455,451.9939,451.3261,451.9939,2392.0
2022-06-16 14:15:00,466.86,467.28,466.56,467.03,4324.0,451.839,452.2455,451.5487,452.0036,4324.0
2022-06-16 14:20:00,467.12,467.19,466.08,466.38,1540.0,452.0907,452.1584,451.0841,451.3745,1540.0
2022-06-16 14:25:00,466.43,466.78,465.96,466.2,3408.0,451.4229,451.7616,450.968,451.2003,3408.0
2022-06-16 14:30:00,466.16,467.36,466.06,466.71,4164.0,451.1616,452.323,451.0648,451.6939,4164.0
2022-06-16 14:35:00,467.19,467.72,466.6,466.81,2992.0,452.1584,452.6714,451.5874,451.7907,2992.0
2022-06-16 14:40:00,467.25,467.97,467.16,467.54,4015.0,452.2165,452.9133,452.1294,452.4972,4015.0
2022-06-16 14:45:00,467.89,467.89,465.9,465.9,8104.0,452.8359,452.8359,450.9099,450.9099,8104.0
2022-06-16 14:50:00,466.46,466.64,465.81,465.81,4188.0,451.4519,451.6261,450.8228,450.8228,4188.0
2022-06-16 14:55:00,465.5,467.03,465.5,467.03,2960.0,450.5228,452.0036,450.5228,452.0036,2960.0
2022-06-16 15:00:00,467.12,468.95,467.12,468.62,6813.0,452.0907,453.8618,452.0907,453.5424,6813.0
2022-06-16 15:05:00,468.66,468.74,467.5,468.59,2893.0,453.5811,453.6586,452.4585,453.5134,2893.0
2022-06-16 15:10:00,469.39,469.66,467.49,468.19,4859.0,454.2876,454.549,452.4488,453.1263,4859.0
2022-06-16 15:15:00,467.49,468.42,467.26,468.42,3492.0,452.4488,453.3489,452.2262,453.3489,3492.0
2022-06-16 15:20:00,468.6,468.96,467.91,468.62,3846.0,453.5231,453.8715,452.8553,453.5424,3846.0
2022-06-16 15:25:00,468.69,469.98,468.32,469.09,6345.0,453.6102,454.8587,453.2521,453.9973,6345.0
2022-06-16 15:30:00,469.11,469.5,466.57,466.94,6937.0,454.0167,454.3941,451.5584,451.9165,6937.0
2022-06-16 15:35:00,466.78,467.74,466.5,467.13,8667.0,451.7616,452.6907,451.4906,452.1004,8667.0
2022-06-16 15:40:00,467.84,468.94,466.36,466.52,8040.0,452.7875,453.8521,451.3551,451.51,8040.0
2022-06-16 15:45:00,466.4,467.26,466.1,466.36,17215.0,451.3938,452.2262,451.1035,451.3551,17215.0
2022-06-16 15:50:00,467.11,467.99,466.28,467.48,16608.0,452.081,452.9327,451.2777,452.4391,16608.0
2022-06-16 15:55:00,467.49,468.75,467.17,468.15,44240.0,452.4488,453.6682,452.1391,453.0875,44240.0
2022-06-17 09:30:00,467.22,469.34,466.79,468.9,81165.0,452.1875,454.2393,451.7713,453.8134,81165.0
2022-06-17 09:35:00,468.93,469.35,466.8,467.66,21738.0,453.8424,454.2489,451.781,452.6133,21738.0
2022-06-17 09:40:00,467.57,471.15,467.57,471.0,18497.0,452.5262,455.991,452.5262,455.8458,18497.0
2022-06-17 09:45:00,470.52,472.03,470.21,471.0,6333.0,455.3813,456.8427,455.0813,455.8458,6333.0
2022-06-17 09:50:00,470.9,473.24,470.55,472.8,12045.0,455.7491,458.0138,455.4103,457.5879,12045.0
2022-06-17 09:55:00,473.0,474.0,471.96,473.01,9207.0,457.7815,458.7493,456.775,457.7912,9207.0
2022-06-17 10:00:00,472.97,472.97,469.55,470.44,6338.0,457.7525,457.7525,454.4425,455.3039,6338.0
2022-06-17 10:05:00,471.0,471.1,469.06,469.06,7572.0,455.8458,455.9426,453.9683,453.9683,7572.0
2022-06-17 10:10:00,469.32,469.77,468.49,469.56,5105.0,454.2199,454.6554,453.4166,454.4522,5105.0
2022-06-17 10:15:00,469.95,469.95,465.72,466.0,4429.0,454.8296,454.8296,450.7357,451.0067,4429.0
2022-06-17 10:20:00,465.87,465.87,463.66,464.93,2693.0,450.8809,450.8809,448.742,449.9711,2693.0
2022-06-17 10:25:00,465.08,466.29,464.47,465.45,5184.0,450.1163,451.2874,449.5259,450.4744,5184.0
2022-06-17 10:30:00,465.74,465.9,463.81,463.81,5138.0,450.7551,450.9099,448.8872,448.8872,5138.0
2022-06-17 10:35:00,463.65,464.85,461.85,464.14,8126.0,448.7323,449.8937,446.9902,449.2066,8126.0
2022-06-17 10:40:00,464.52,464.55,463.47,464.55,3986.0,449.5743,449.6034,448.5581,449.6034,3986.0
2022-06-17 10:45:00,463.35,463.59,463.01,463.5,7147.0,448.442,448.6743,448.1129,448.5872,7147.0
2022-06-17 10:50:00,464.1,465.01,463.93,464.68,12386.0,449.1678,450.0486,449.0033,449.7292,12386.0
2022-06-17 10:55:00,465.13,466.39,464.74,466.39,7770.0,450.1647,451.3842,449.7873,451.3842,7770.0
2022-06-17 11:00:00,466.27,468.0,464.47,467.25,7992.0,451.268,452.9424,449.5259,452.2165,7992.0
2022-06-17 11:05:00,467.31,470.55,467.31,470.55,3730.0,452.2746,455.4103,452.2746,455.4103,3730.0
2022-06-17 11:10:00,470.61,470.61,468.3,468.85,4224.0,455.4684,455.4684,453.2327,453.765,4224.0
2022-06-17 11:15:00,468.89,472.0,468.89,471.72,3921.0,453.8037,456.8137,453.8037,456.5427,3921.0
2022-06-17 11:20:00,471.85,471.85,469.52,469.52,3556.0,456.6685,456.6685,454.4135,454.4135,3556.0
2022-06-17 11:25:00,469.65,471.8,469.65,471.0,5319.0,454.5393,456.6201,454.5393,455.8458,5319.0
2022-06-17 11:30:00,471.0,471.96,469.88,470.3,47912.0,455.8458,456.775,454.7619,455.1684,47912.0
2022-06-17 11:35:00,469.95,470.21,469.19,469.46,2320.0,454.8296,455.0813,454.0941,454.3554,2320.0
2022-06-17 11:40:00,470.68,470.88,468.22,468.22,600.0,455.5361,455.7297,453.1553,453.1553,600.0
2022-06-17 11:45:00,468.12,469.16,468.0,468.93,2056.0,453.0585,454.065,452.9424,453.8424,2056.0
2022-06-17 11:50:00,468.96,469.33,467.06,467.06,4220.0,453.8715,454.2296,452.0326,452.0326,4220.0
2022-06-17 11:55:00,467.46,467.66,466.92,467.57,2000.0,452.4197,452.6133,451.8971,452.5262,2000.0
2022-06-17 12:00:00,467.25,467.32,466.09,466.71,1300.0,452.2165,452.2842,451.0938,451.6939,1300.0
2022-06-17 12:05:00,466.58,467.75,466.58,466.76,900.0,451.5681,452.7004,451.5681,451.7423,900.0
2022-06-17 12:10:00,467.1,468.05,466.45,468.05,1825.0,452.0713,452.9908,451.4422,452.9908,1825.0
2022-06-17 12:15:00,468.61,468.71,467.72,468.18,2500.0,453.5327,453.6295,452.6714,453.1166,2500.0
2022-06-17 12:20:00,467.65,469.17,467.45,469.02,2360.0,452.6036,454.0747,452.4101,453.9296,2360.0
2022-06-17 12:25:00,469.44,469.45,467.97,467.97,1700.0,454.336,454.3457,452.9133,452.9133,1700.0
2022-06-17 12:30:00,467.65,468.14,467.47,467.47,700.0,452.6036,453.0779,452.4294,452.4294,700.0
2022-06-17 12:35:00,468.06,469.92,467.64,469.92,700.0,453.0004,454.8006,452.594,454.8006,700.0
2022-06-17 12:40:00,469.82,471.45,469.81,471.38,6120.0,454.7038,456.2814,454.6941,456.2136,6120.0
2022-06-17 12:45:00,471.49,473.21,470.91,473.21,4057.0,456.3201,457.9847,455.7587,457.9847,4057.0
2022-06-17 12:50:00,472.8,472.8,470.96,471.53,2000.0,457.5879,457.5879,455.8071,456.3588,2000.0
2022-06-17 12:55:00,471.17,472.26,470.96,472.26,1700.0,456.0104,457.0653,455.8071,457.0653,1700.0
2022-06-17 13:00:00,472.58,474.15,472.31,474.15,3206.0,457.375,458.8945,457.1137,458.8945,3206.0
2022-06-17 13:05:00,473.76,477.26,473.76,477.13,13484.0,458.517,461.9044,458.517,461.7786,13484.0
2022-06-17 13:10:00,477.19,478.62,476.48,477.97,8022.0,461.8367,463.2207,461.1495,462.5916,8022.0
2022-06-17 13:15:00,477.4,477.89,477.38,477.73,2717.0,462.0399,462.5142,462.0206,462.3593,2717.0
2022-06-17 13:20:00,477.44,477.88,477.14,477.82,12332.0,462.0786,462.5045,461.7883,462.4464,12332.0
2022-06-17 13:25:00,477.88,477.88,475.89,475.89,2103.0,462.5045,462.5045,460.5785,460.5785,2103.0
2022-06-17 13:30:00,475.88,476.44,475.11,476.44,4619.0,460.5688,461.1108,459.8236,461.1108,4619.0
2022-06-17 13:35:00,476.14,476.63,475.2,475.2,4007.0,460.8205,461.2947,459.9107,459.9107,4007.0
2022-06-17 13:40:00,475.33,475.98,475.33,475.68,4950.0,460.0365,460.6656,460.0365,460.3753,4950.0
2022-06-17 13:45:00,475.63,475.81,474.0,474.74,1500.0,460.3269,460.5011,458.7493,459.4655,1500.0
2022-06-17 13:50:00,475.46,475.64,475.29,475.37,1000.0,460.1623,460.3366,459.9978,460.0752,1000.0
2022-06-17 13:55:00,475.53,476.28,474.92,474.93,7320.0,460.2301,460.956,459.6397,459.6494,7320.0
2022-06-17 14:00:00,474.87,475.76,474.62,474.95,3102.0,459.5913,460.4527,459.3494,459.6688,3102.0
2022-06-17 14:05:00,474.95,475.38,474.5,475.0,1500.0,459.6688,460.0849,459.2332,459.7171,1500.0
2022-06-17 14:10:00,475.0,475.11,474.42,474.82,3263.0,459.7171,459.8236,459.1558,459.5429,3263.0
2022-06-17 14:15:00,475.61,475.61,475.11,475.24,800.0,460.3075,460.3075,459.8236,459.9494,800.0
2022-06-17 14:20:00,475.6,475.6,474.72,475.15,3255.0,460.2978,460.2978,459.4462,459.8623,3255.0
2022-06-17 14:25:00,475.12,475.79,474.75,474.96,5478.0,459.8333,460.4817,459.4752,459.6784,5478.0
2022-06-17 14:30:00,474.56,474.76,473.89,474.34,1679.0,459.2913,459.4849,458.6429,459.0784,1679.0
2022-06-17 14:35:00,474.71,475.43,474.71,475.36,5314.0,459.4365,460.1333,459.4365,460.0656,5314.0
2022-06-17 14:40:00,475.37,476.12,474.99,475.08,5811.0,460.0752,460.8011,459.7075,459.7946,5811.0
2022-06-17 14:45:00,474.79,474.86,474.15,474.47,1275.0,459.5139,459.5817,458.8945,459.2042,1275.0
2022-06-17 14:50:00,474.16,474.25,473.65,474.25,1122.0,458.9042,458.9913,458.4106,458.9913,1122.0
2022-06-17 14:55:00,474.07,474.38,473.46,473.85,1800.0,458.8171,459.1171,458.2267,458.6041,1800.0
2022-06-17 15:00:00,473.68,474.51,473.6,474.0,2104.0,458.4396,459.2429,458.3622,458.7493,2104.0
2022-06-17 15:05:00,473.48,474.03,473.04,473.62,1705.0,458.2461,458.7784,457.8202,458.3815,1705.0
2022-06-17 15:10:00,473.22,473.22,471.13,471.69,3211.0,457.9944,457.9944,455.9717,456.5136,3211.0
2022-06-17 15:15:00,471.6,473.14,471.6,473.0,3777.0,456.4265,457.917,456.4265,457.7815,3777.0
2022-06-17 15:20:00,473.0,475.15,472.87,474.39,6556.0,457.7815,459.8623,457.6557,459.1268,6556.0
2022-06-17 15:25:00,474.62,475.05,474.03,475.05,4759.0,459.3494,459.7655,458.7784,459.7655,4759.0
2022-06-17 15:30:00,474.8,475.04,473.64,473.93,10994.0,459.5236,459.7559,458.4009,458.6816,10994.0
2022-06-17 15:35:00,474.63,475.18,474.51,475.11,6978.0,459.3591,459.8914,459.2429,459.8236,6978.0
2022-06-17 15:40:00,474.95,474.95,473.28,473.29,8264.0,459.6688,459.6688,458.0525,458.0622,8264.0
2022-06-17 15:45:00,473.31,473.65,472.4,473.09,10013.0,458.0815,458.4106,457.2008,457.8686,10013.0
2022-06-17 15:50:00,473.17,474.63,472.01,473.75,18561.0,457.946,459.3591,456.8234,458.5074,18561.0
2022-06-17 15:55:00,473.73,474.52,473.14,473.35,35511.0,458.488,459.2526,457.917,458.1202,35511.0
2022-06-21 09:30:00,488.98,491.5,488.47,491.4,46997.0,473.2474,475.6863,472.7538,475.5895,46997.0
2022-06-21 09:35:00,491.43,493.84,491.43,493.02,17534.0,475.6185,477.951,475.6185,477.1574,17534.0
2022-06-21 09:40:00,492.95,494.5,492.83,493.59,14923.0,477.0896,478.5897,476.9735,477.709,14923.0
2022-06-21 09:45:00,493.52,493.52,490.88,492.19,12843.0,477.6413,477.6413,475.0862,476.3541,12843.0
2022-06-21 09:50:00,492.0,492.9,491.37,492.82,6877.0,476.1702,477.0412,475.5605,476.9638,6877.0
2022-06-21 09:55:00,492.75,496.2,492.5,495.91,16998.0,476.8961,480.2351,476.6541,479.9544,16998.0
2022-06-21 10:00:00,495.87,496.94,495.79,496.93,13622.0,479.9157,480.9512,479.8382,480.9416,13622.0
2022-06-21 10:05:00,496.64,497.24,495.06,495.07,10701.0,480.6609,481.2416,479.1317,479.1414,10701.0
2022-06-21 10:10:00,494.7,497.02,494.7,496.88,12720.0,478.7833,481.0287,478.7833,480.8932,12720.0
2022-06-21 10:15:00,496.73,497.1,495.69,496.48,7620.0,480.748,481.1061,479.7415,480.506,7620.0
2022-06-21 10:20:00,496.2,497.34,495.6,497.2,10467.0,480.2351,481.3384,479.6544,481.2029,10467.0
2022-06-21 10:25:00,497.55,497.61,494.45,494.45,8360.0,481.5416,481.5997,478.5414,478.5414,8360.0
2022-06-21 10:30:00,494.89,495.93,494.54,495.35,7214.0,478.9672,479.9737,478.6285,479.4124,7214.0
2022-06-21 10:35:00,495.15,496.39,494.51,496.39,5800.0,479.2188,480.4189,478.5994,480.4189,5800.0
2022-06-21 10:40:00,496.21,497.49,496.21,496.75,8027.0,480.2447,481.4835,480.2447,480.7674,8027.0
2022-06-21 10:45:00,496.7,497.85,496.49,496.95,8482.0,480.719,481.832,480.5157,480.9609,8482.0
2022-06-21 10:50:00,497.39,497.67,496.83,497.1,6072.0,481.3868,481.6578,480.8448,481.1061,6072.0
2022-06-21 10:55:00,497.15,497.25,496.32,496.69,3286.0,481.1545,481.2513,480.3512,480.7093,3286.0
2022-06-21 11:00:00,496.15,496.79,495.79,496.5,1800.0,480.1867,480.8061,479.8382,480.5254,1800.0
2022-06-21 11:05:00,496.11,496.2,495.57,496.0,2160.0,480.1479,480.2351,479.6253,480.0415,2160.0
2022-06-21 11:10:00,496.09,496.12,494.71,494.71,4573.0,480.1286,480.1576,478.793,478.793,4573.0
2022-06-21 11:15:00,494.86,495.44,494.26,494.42,3434.0,478.9382,479.4995,478.3575,478.5123,3434.0
2022-06-21 11:20:00,494.66,495.13,494.38,494.51,3609.0,478.7446,479.1995,478.4736,478.5994,3609.0
2022-06-21 11:25:00,494.41,495.08,494.41,494.56,1926.0,478.5026,479.1511,478.5026,478.6478,1926.0
2022-06-21 11:30:00,494.6,496.34,493.4,496.34,47040.0,478.6865,480.3705,477.5251,480.3705,47040.0
2022-06-21 11:35:00,496.07,496.24,494.86,495.26,2918.0,480.1092,480.2738,478.9382,479.3253,2918.0
2022-06-21 11:40:00,495.03,495.62,494.44,495.06,4699.0,479.1027,479.6737,478.5317,479.1317,4699.0
2022-06-21 11:45:00,495.13,495.69,494.86,495.64,2084.0,479.1995,479.7415,478.9382,479.6931,2084.0
2022-06-21 11:50:00,495.64,495.86,495.21,495.28,4396.0,479.6931,479.906,479.2769,479.3447,4396.0
2022-06-21 11:55:00,495.11,495.96,494.91,494.92,3199.0,479.1801,480.0028,478.9866,478.9962,3199.0
2022-06-21 12:00:00,494.54,495.54,494.19,494.94,3551.0,478.6285,479.5963,478.2897,479.0156,3551.0
2022-06-21 12:05:00,494.41,494.86,494.0,494.0,1735.0,478.5026,478.9382,478.1058,478.1058,1735.0
2022-06-21 12:10:00,494.12,495.0,494.11,495.0,2239.0,478.222,479.0737,478.2123,479.0737,2239.0
2022-06-21 12:15:00,494.83,494.97,494.71,494.71,1142.0,478.9091,479.0446,478.793,478.793,1142.0
2022-06-21 12:20:00,494.93,495.22,494.39,494.56,2985.0,479.0059,479.2866,478.4833,478.6478,2985.0
2022-06-21 12:25:00,494.53,494.66,493.39,493.58,6608.0,478.6188,478.7446,477.5155,477.6993,6608.0
2022-06-21 12:30:00,493.32,494.28,493.32,494.28,1451.0,477.4477,478.3768,477.4477,478.3768,1451.0
2022-06-21 12:35:00,494.28,494.43,493.83,494.37,1863.0,478.3768,478.522,477.9413,478.4639,1863.0
2022-06-21 12:40:00,494.63,494.65,494.2,494.65,1404.0,478.7156,478.7349,478.2994,478.7349,1404.0
2022-06-21 12:45:00,494.65,494.93,494.41,494.41,1800.0,478.7349,479.0059,478.5026,478.5026,1800.0
2022-06-21 12:50:00,495.08,495.31,494.76,495.31,1300.0,479.1511,479.3737,478.8414,479.3737,1300.0
2022-06-21 12:55:00,495.45,495.66,495.23,495.66,1000.0,479.5092,479.7124,479.2963,479.7124,1000.0
2022-06-21 13:00:00,495.81,495.81,495.47,495.6,1000.0,479.8576,479.8576,479.5285,479.6544,1000.0
2022-06-21 13:05:00,495.19,495.19,494.63,494.64,1829.0,479.2575,479.2575,478.7156,478.7252,1829.0
2022-06-21 13:10:00,495.15,495.67,495.15,495.66,586.0,479.2188,479.7221,479.2188,479.7124,586.0
2022-06-21 13:15:00,495.51,495.51,495.09,495.23,3367.0,479.5673,479.5673,479.1608,479.2963,3367.0
2022-06-21 13:20:00,495.51,495.81,495.21,495.46,3200.0,479.5673,479.8576,479.2769,479.5189,3200.0
2022-06-21 13:25:00,495.33,495.44,494.87,494.87,2414.0,479.393,479.4995,478.9478,478.9478,2414.0
2022-06-21 13:30:00,494.93,495.7,494.93,495.7,1120.0,479.0059,479.7511,479.0059,479.7511,1120.0
2022-06-21 13:35:00,495.7,496.0,494.79,494.8,4704.0,479.7511,480.0415,478.8704,478.8801,4704.0
2022-06-21 13:40:00,494.39,495.05,494.25,494.58,1990.0,478.4833,479.1221,478.3478,478.6672,1990.0
2022-06-21 13:45:00,495.03,495.04,494.1,494.15,1742.0,479.1027,479.1124,478.2026,478.251,1742.0
2022-06-21 13:50:00,494.46,494.9,494.07,494.58,7438.0,478.551,478.9769,478.1736,478.6672,7438.0
2022-06-21 13:55:00,494.62,494.62,494.08,494.3,2400.0,478.7059,478.7059,478.1833,478.3962,2400.0
2022-06-21 14:00:00,494.25,494.38,493.39,493.4,3640.0,478.3478,478.4736,477.5155,477.5251,3640.0
2022-06-21 14:05:00,493.93,493.93,493.73,493.92,700.0,478.0381,478.0381,477.8445,478.0284,700.0
2022-06-21 14:10:00,493.71,493.8,493.4,493.63,934.0,477.8252,477.9123,477.5251,477.7477,934.0
2022-06-21 14:15:00,493.62,494.32,493.37,493.89,4185.0,477.7381,478.4155,477.4961,477.9994,4185.0
2022-06-21 14:20:00,494.27,494.48,493.91,494.06,2877.0,478.3671,478.5704,478.0187,478.1639,2877.0
2022-06-21 14:25:00,494.22,494.28,493.71,494.26,2645.0,478.3188,478.3768,477.8252,478.3575,2645.0
2022-06-21 14:30:00,494.23,494.5,493.98,494.24,3560.0,478.3284,478.5897,478.0865,478.3381,3560.0
2022-06-21 14:35:00,494.46,494.69,493.96,493.98,3978.0,478.551,478.7736,478.0671,478.0865,3978.0
2022-06-21 14:40:00,493.78,494.51,493.77,494.35,1455.0,477.8929,478.5994,477.8832,478.4446,1455.0
2022-06-21 14:45:00,494.58,494.58,493.97,494.46,3866.0,478.6672,478.6672,478.0768,478.551,3866.0
2022-06-21 14:50:00,494.12,494.93,494.02,494.93,2600.0,478.222,479.0059,478.1252,479.0059,2600.0
2022-06-21 14:55:00,495.03,495.56,494.8,495.33,3107.0,479.1027,479.6156,478.8801,479.393,3107.0
2022-06-21 15:00:00,495.06,495.94,494.81,495.71,4435.0,479.1317,479.9834,478.8898,479.7608,4435.0
2022-06-21 15:05:00,495.61,496.63,495.6,496.63,6438.0,479.664,480.6512,479.6544,480.6512,6438.0
2022-06-21 15:10:00,496.22,496.52,495.9,496.07,6362.0,480.2544,480.5448,479.9447,480.1092,6362.0
2022-06-21 15:15:00,496.32,496.32,495.21,495.63,2812.0,480.3512,480.3512,479.2769,479.6834,2812.0
2022-06-21 15:20:00,495.58,496.21,495.58,495.84,3195.0,479.635,480.2447,479.635,479.8866,3195.0
2022-06-21 15:25:00,495.49,495.94,494.9,495.91,3311.0,479.5479,479.9834,478.9769,479.9544,3311.0
2022-06-21 15:30:00,495.99,496.41,495.06,495.79,8659.0,480.0318,480.4383,479.1317,479.8382,8659.0
2022-06-21 15:35:00,495.78,495.78,494.41,494.76,16303.0,479.8286,479.8286,478.5026,478.8414,16303.0
2022-06-21 15:40:00,494.85,495.74,494.68,494.76,21179.0,478.9285,479.7899,478.764,478.8414,21179.0
2022-06-21 15:45:00,495.06,495.27,494.7,494.83,10171.0,479.1317,479.335,478.7833,478.9091,10171.0
2022-06-21 15:50:00,495.17,495.75,494.5,495.29,24355.0,479.2382,479.7995,478.5897,479.3543,24355.0
2022-06-21 15:55:00,495.37,495.37,493.66,494.35,45578.0,479.4318,479.4318,477.7768,478.4446,45578.0
2022-06-22 09:30:00,486.59,487.8,484.81,487.36,35016.0,470.9342,472.1053,469.2115,471.6795,35016.0
2022-06-22 09:35:00,486.68,488.93,486.28,487.39,7601.0,471.0214,473.199,470.6342,471.7085,7601.0
2022-06-22 09:40:00,487.62,488.14,485.4,488.02,5764.0,471.9311,472.4344,469.7825,472.3182,5764.0
2022-06-22 09:45:00,488.38,489.15,487.69,487.69,4271.0,472.6667,473.4119,471.9989,471.9989,4271.0
2022-06-22 09:50:00,487.2,488.97,485.65,488.96,3202.0,471.5246,473.2377,470.0245,473.228,3202.0
2022-06-22 09:55:00,489.09,489.9,488.6,488.63,4980.0,473.3538,474.1377,472.8796,472.9086,4980.0
2022-06-22 10:00:00,488.55,488.87,486.97,488.84,3584.0,472.8312,473.1409,471.302,473.1119,3584.0
2022-06-22 10:05:00,488.37,489.9,487.8,489.9,2851.0,472.657,474.1377,472.1053,474.1377,2851.0
2022-06-22 10:10:00,489.75,491.0,488.85,490.99,1582.0,473.9926,475.2024,473.1215,475.1927,1582.0
2022-06-22 10:15:00,491.1,492.58,491.1,491.69,21164.0,475.2991,476.7315,475.2991,475.8702,21164.0
2022-06-22 10:20:00,491.46,493.99,491.25,493.94,3720.0,475.6476,478.0962,475.4443,478.0478,3720.0
2022-06-22 10:25:00,493.74,494.4,493.31,493.84,3735.0,477.8542,478.493,477.438,477.951,3735.0
2022-06-22 10:30:00,493.8,494.23,493.33,493.63,3536.0,477.9123,478.3284,477.4574,477.7477,3536.0
2022-06-22 10:35:00,493.34,496.45,493.34,496.45,4901.0,477.4671,480.477,477.4671,480.477,4901.0
2022-06-22 10:40:00,496.63,496.64,495.45,496.16,3777.0,480.6512,480.6609,479.5092,480.1963,3777.0
2022-06-22 10:45:00,496.26,496.6,493.35,493.4,5568.0,480.2931,480.6222,477.4767,477.5251,5568.0
2022-06-22 10:50:00,493.96,494.98,493.5,494.56,1366.0,478.0671,479.0543,477.6219,478.6478,1366.0
2022-06-22 10:55:00,494.8,496.2,494.1,495.5,3286.0,478.8801,480.2351,478.2026,479.5576,3286.0
2022-06-22 11:00:00,495.06,495.15,492.48,493.27,9867.0,479.1317,479.2188,476.6347,477.3993,9867.0
2022-06-22 11:05:00,493.5,493.95,492.9,493.22,4755.0,477.6219,478.0574,477.0412,477.3509,4755.0
2022-06-22 11:10:00,493.35,493.59,492.4,492.45,8065.0,477.4767,477.709,476.5573,476.6057,8065.0
2022-06-22 11:15:00,492.74,494.15,492.74,494.13,6104.0,476.8864,478.251,476.8864,478.2317,6104.0
2022-06-22 11:20:00,494.24,494.64,493.56,494.64,2959.0,478.3381,478.7252,477.68,478.7252,2959.0
2022-06-22 11:25:00,494.1,494.56,493.62,494.0,2850.0,478.2026,478.6478,477.7381,478.1058,2850.0
2022-06-22 11:30:00,494.09,494.98,492.36,492.67,48412.0,478.1929,479.0543,476.5186,476.8186,48412.0
2022-06-22 11:35:00,492.73,492.73,491.72,491.72,9649.0,476.8767,476.8767,475.8992,475.8992,9649.0
2022-06-22 11:40:00,491.86,492.0,488.27,488.27,3486.0,476.0347,476.1702,472.5602,472.5602,3486.0
2022-06-22 11:45:00,487.96,488.07,487.0,487.42,13030.0,472.2602,472.3666,471.3311,471.7375,13030.0
2022-06-22 11:50:00,487.09,487.09,484.38,484.38,13092.0,471.4182,471.4182,468.7954,468.7954,13092.0
2022-06-22 11:55:00,484.89,485.21,483.19,483.65,12668.0,469.2889,469.5986,467.6436,468.0888,12668.0
2022-06-22 12:00:00,483.63,485.34,483.19,483.78,17379.0,468.0695,469.7245,467.6436,468.2147,17379.0
2022-06-22 12:05:00,483.5,483.94,482.44,482.98,5799.0,467.9437,468.3695,466.9178,467.4404,5799.0
2022-06-22 12:10:00,483.52,483.99,483.5,483.85,1100.0,467.963,468.4179,467.9437,468.2824,1100.0
2022-06-22 12:15:00,484.3,485.13,484.3,484.63,1540.0,468.7179,469.5212,468.7179,469.0373,1540.0
2022-06-22 12:20:00,485.24,485.84,484.88,485.11,3163.0,469.6277,470.2084,469.2793,469.5019,3163.0
2022-06-22 12:25:00,485.33,486.0,485.33,485.65,3127.0,469.7148,470.3632,469.7148,470.0245,3127.0
2022-06-22 12:30:00,485.36,485.88,484.92,485.59,2800.0,469.7438,470.2471,469.318,469.9664,2800.0
2022-06-22 12:35:00,486.02,486.83,484.9,484.9,2067.0,470.3826,471.1665,469.2986,469.2986,2067.0
2022-06-22 12:40:00,485.44,486.06,485.42,486.0,1715.0,469.8212,470.4213,469.8019,470.3632,1715.0
2022-06-22 12:45:00,485.87,485.87,484.52,484.8,3782.0,470.2374,470.2374,468.9308,469.2018,3782.0
2022-06-22 12:50:00,484.66,485.39,484.45,485.39,2600.0,469.0663,469.7729,468.8631,469.7729,2600.0
2022-06-22 12:55:00,485.67,486.0,485.03,486.0,1351.0,470.0438,470.3632,469.4244,470.3632,1351.0
2022-06-22 13:00:00,485.91,486.22,484.6,485.07,1900.0,470.2761,470.5762,469.0083,469.4632,1900.0
2022-06-22 13:05:00,485.1,486.33,485.1,486.32,2964.0,469.4922,470.6826,469.4922,470.6729,2964.0
2022-06-22 13:10:00,486.73,487.23,486.34,486.62,1768.0,471.0697,471.5537,470.6923,470.9633,1768.0
2022-06-22 13:15:00,487.13,487.63,487.07,487.32,10335.0,471.4569,471.9408,471.3988,471.6408,10335.0
2022-06-22 13:20:00,487.59,488.69,487.58,488.39,2039.0,471.9021,472.9667,471.8924,472.6763,2039.0
2022-06-22 13:25:00,488.5,488.5,487.79,488.22,1400.0,472.7828,472.7828,472.0956,472.5118,1400.0
2022-06-22 13:30:00,488.5,488.5,487.85,487.85,1401.0,472.7828,472.7828,472.1537,472.1537,1401.0
2022-06-22 13:35:00,487.48,487.95,487.47,487.85,1400.0,471.7956,472.2505,471.7859,472.1537,1400.0
2022-06-22 13:40:00,488.82,489.05,488.67,489.04,1513.0,473.0925,473.3151,472.9473,473.3054,1513.0
2022-06-22 13:45:00,489.34,489.92,489.17,489.67,1953.0,473.5958,474.1571,473.4312,473.9151,1953.0
2022-06-22 13:50:00,489.6,489.9,488.68,488.69,1903.0,473.8474,474.1377,472.957,472.9667,1903.0
2022-06-22 13:55:00,488.47,489.07,488.24,489.07,999.0,472.7538,473.3345,472.5312,473.3345,999.0
2022-06-22 14:00:00,489.56,489.57,489.43,489.49,2050.0,473.8087,473.8184,473.6829,473.7409,2050.0
2022-06-22 14:05:00,489.74,491.3,489.68,491.28,2445.0,473.9829,475.4927,473.9248,475.4733,2445.0
2022-06-22 14:10:00,491.38,491.39,490.79,490.8,902.0,475.5701,475.5798,474.9991,475.0088,902.0
2022-06-22 14:15:00,491.41,492.07,490.99,490.99,781.0,475.5992,476.2379,475.1927,475.1927,781.0
2022-06-22 14:20:00,490.96,490.96,489.89,489.9,200.0,475.1636,475.1636,474.1281,474.1377,200.0
2022-06-22 14:25:00,489.83,490.28,489.44,489.62,1261.0,474.07,474.5055,473.6925,473.8668,1261.0
2022-06-22 14:30:00,489.16,489.16,489.16,489.16,100.0,473.4216,473.4216,473.4216,473.4216,100.0
2022-06-22 14:35:00,489.99,490.27,489.66,490.04,2680.0,474.2249,474.4958,473.9055,474.2732,2680.0
2022-06-22 14:40:00,489.86,490.24,489.29,489.33,3323.0,474.099,474.4668,473.5474,473.5861,3323.0
2022-06-22 14:45:00,489.68,489.97,488.87,488.87,2482.0,473.9248,474.2055,473.1409,473.1409,2482.0
2022-06-22 14:50:00,489.03,489.13,488.59,489.02,900.0,473.2957,473.3925,472.8699,473.2861,900.0
2022-06-22 14:55:00,489.4,489.88,489.26,489.51,1547.0,473.6538,474.1184,473.5183,473.7603,1547.0
2022-06-22 15:00:00,489.61,489.75,488.68,489.38,2216.0,473.8571,473.9926,472.957,473.6345,2216.0
2022-06-22 15:05:00,489.31,489.31,489.3,489.3,200.0,473.5667,473.5667,473.5571,473.5571,200.0
2022-06-22 15:10:00,489.02,489.47,488.59,489.44,1300.0,473.2861,473.7216,472.8699,473.6925,1300.0
2022-06-22 15:15:00,489.38,489.44,488.58,488.59,1200.0,473.6345,473.6925,472.8602,472.8699,1200.0
2022-06-22 15:20:00,488.84,489.42,488.65,488.66,901.0,473.1119,473.6732,472.928,472.9376,901.0
2022-06-22 15:25:00,488.36,488.39,486.62,487.12,1575.0,472.6473,472.6763,470.9633,471.4472,1575.0
2022-06-22 15:30:00,486.79,487.2,486.32,486.38,2360.0,471.1278,471.5246,470.6729,470.731,2360.0
2022-06-22 15:35:00,486.58,486.66,485.57,486.23,3992.0,470.9246,471.002,469.9471,470.5858,3992.0
2022-06-22 15:40:00,486.27,487.15,485.67,487.15,21662.0,470.6245,471.4762,470.0438,471.4762,21662.0
2022-06-22 15:45:00,487.02,487.03,485.13,485.75,3078.0,471.3504,471.3601,469.5212,470.1213,3078.0
2022-06-22 15:50:00,485.43,487.42,485.29,486.62,10141.0,469.8116,471.7375,469.6761,470.9633,10141.0
2022-06-22 15:55:00,487.0,487.47,485.33,485.33,24589.0,471.3311,471.7859,469.7148,469.7148,24589.0
2022-06-23 09:30:00,483.53,485.05,482.1,482.66,23612.0,467.9727,469.4438,466.5887,467.1307,23612.0
2022-06-23 09:35:00,482.12,482.32,478.8,479.25,8209.0,466.6081,466.8016,463.3949,463.8304,8209.0
2022-06-23 09:40:00,478.77,480.6,478.65,479.55,14097.0,463.3659,465.137,463.2497,464.1208,14097.0
2022-06-23 09:45:00,478.77,480.2,477.8,479.47,18175.0,463.3659,464.7498,462.4271,464.0433,18175.0
2022-06-23 09:50:00,478.85,479.22,477.75,478.83,8586.0,463.4433,463.8014,462.3787,463.4239,8586.0
2022-06-23 09:55:00,478.63,483.0,478.63,482.96,9383.0,463.2304,467.4598,463.2304,467.421,9383.0
2022-06-23 10:00:00,482.8,483.61,482.1,482.85,4766.0,467.2662,468.0501,466.5887,467.3146,4766.0
2022-06-23 10:05:00,482.21,483.5,480.02,480.02,5900.0,466.6952,467.9437,464.5756,464.5756,5900.0
2022-06-23 10:10:00,479.86,481.43,479.26,480.46,3451.0,464.4208,465.9403,463.8401,465.0015,3451.0
2022-06-23 10:15:00,480.9,481.64,480.16,480.9,5918.0,465.4273,466.1435,464.7111,465.4273,5918.0
2022-06-23 10:20:00,480.91,483.0,480.91,483.0,1737.0,465.437,467.4598,465.437,467.4598,1737.0
2022-06-23 10:25:00,481.91,482.25,480.68,481.95,5230.0,466.4048,466.7339,465.2144,466.4435,5230.0
2022-06-23 10:30:00,482.1,483.2,481.75,482.39,11116.0,466.5887,467.6533,466.25,466.8694,11116.0
2022-06-23 10:35:00,481.93,484.72,481.36,484.65,9471.0,466.4242,469.1244,465.8725,469.0567,9471.0
2022-06-23 10:40:00,484.65,486.6,484.52,486.55,16250.0,469.0567,470.9439,468.9308,470.8955,16250.0
2022-06-23 10:45:00,486.45,486.82,485.86,485.91,3180.0,470.7988,471.1568,470.2277,470.2761,3180.0
2022-06-23 10:50:00,485.49,486.69,485.43,486.69,14465.0,469.8696,471.031,469.8116,471.031,14465.0
2022-06-23 10:55:00,486.38,487.41,486.37,486.82,3004.0,470.731,471.7279,470.7213,471.1568,3004.0
2022-06-23 11:00:00,485.99,485.99,484.81,484.81,3169.0,470.3536,470.3536,469.2115,469.2115,3169.0
2022-06-23 11:05:00,484.55,485.25,484.55,485.25,2877.0,468.9599,469.6374,468.9599,469.6374,2877.0
2022-06-23 11:10:00,485.26,487.24,485.13,487.24,2913.0,469.647,471.5633,469.5212,471.5633,2913.0
2022-06-23 11:15:00,486.9,487.09,486.19,486.75,2181.0,471.2343,471.4182,470.5471,471.0891,2181.0
2022-06-23 11:20:00,486.39,487.2,484.52,484.8,4313.0,470.7407,471.5246,468.9308,469.2018,4313.0
2022-06-23 11:25:00,484.62,485.33,484.21,484.47,2237.0,469.0276,469.7148,468.6308,468.8825,2237.0
2022-06-23 11:30:00,484.92,485.24,483.45,484.31,31036.0,469.318,469.6277,467.8953,468.7276,31036.0
2022-06-23 11:35:00,484.24,484.25,483.42,483.86,2552.0,468.6599,468.6695,467.8662,468.2921,2552.0
2022-06-23 11:40:00,483.77,483.77,483.61,483.61,200.0,468.205,468.205,468.0501,468.0501,200.0
2022-06-23 11:45:00,483.26,484.08,483.26,484.08,552.0,467.7114,468.505,467.7114,468.505,552.0
2022-06-23 11:50:00,485.17,485.18,485.02,485.02,1027.0,469.5599,469.5696,469.4148,469.4148,1027.0
2022-06-23 11:55:00,484.2,484.32,483.05,483.05,1520.0,468.6211,468.7373,467.5081,467.5081,1520.0
2022-06-23 12:00:00,483.01,483.09,480.59,480.6,1306.0,467.4694,467.5469,465.1273,465.137,1306.0
2022-06-23 12:05:00,480.82,481.48,480.54,481.04,2692.0,465.3499,465.9887,465.0789,465.5628,2692.0
2022-06-23 12:10:00,480.59,481.65,480.44,481.36,2197.0,465.1273,466.1532,464.9821,465.8725,2197.0
2022-06-23 12:15:00,481.22,481.94,481.22,481.91,888.0,465.737,466.4339,465.737,466.4048,888.0
2022-06-23 12:20:00,482.73,482.91,482.3,482.85,754.0,467.1984,467.3726,466.7823,467.3146,754.0
2022-06-23 12:25:00,483.14,483.57,482.59,482.59,2052.0,467.5952,468.0114,467.0629,467.0629,2052.0
2022-06-23 12:30:00,482.12,482.45,482.11,482.45,200.0,466.6081,466.9274,466.5984,466.9274,200.0
2022-06-23 12:35:00,482.52,482.53,480.83,480.83,2776.0,466.9952,467.0049,465.3596,465.3596,2776.0
2022-06-23 12:40:00,480.72,482.01,479.17,479.17,10768.0,465.2531,466.5016,463.753,463.753,10768.0
2022-06-23 12:45:00,478.73,478.73,478.0,478.0,3442.0,463.3271,463.3271,462.6206,462.6206,3442.0
2022-06-23 12:50:00,477.81,477.95,476.92,477.24,2423.0,462.4367,462.5722,461.5754,461.8851,2423.0
2022-06-23 12:55:00,478.33,478.38,477.91,477.91,982.0,462.94,462.9884,462.5335,462.5335,982.0
2022-06-23 13:00:00,476.85,477.27,476.05,476.17,1176.0,461.5076,461.9141,460.7334,460.8495,1176.0
2022-06-23 13:05:00,477.59,479.32,477.52,478.24,3702.0,462.2238,463.8982,462.1561,462.8529,3702.0
2022-06-23 13:10:00,478.77,479.06,478.76,479.06,600.0,463.3659,463.6465,463.3562,463.6465,600.0
2022-06-23 13:15:00,479.0,479.32,478.52,478.52,1686.0,463.5885,463.8982,463.1239,463.1239,1686.0
2022-06-23 13:20:00,478.78,479.36,478.28,479.13,3293.0,463.3755,463.9369,462.8916,463.7143,3293.0
2022-06-23 13:25:00,478.27,478.27,477.53,477.88,1134.0,462.8819,462.8819,462.1657,462.5045,1134.0
2022-06-23 13:30:00,477.34,478.63,477.34,478.63,200.0,461.9819,463.2304,461.9819,463.2304,200.0
2022-06-23 13:35:00,478.17,478.37,477.04,477.46,2700.0,462.7852,462.9787,461.6915,462.098,2700.0
2022-06-23 13:40:00,477.82,477.82,476.85,477.48,3544.0,462.4464,462.4464,461.5076,462.1174,3544.0
2022-06-23 13:45:00,477.59,478.2,477.59,478.02,906.0,462.2238,462.8142,462.2238,462.64,906.0
2022-06-23 13:50:00,478.8,479.5,478.8,479.15,800.0,463.3949,464.0724,463.3949,463.7336,800.0
2022-06-23 13:55:00,479.7,479.9,479.41,479.82,4000.0,464.2659,464.4595,463.9853,464.3821,4000.0
2022-06-23 14:00:00,480.17,480.68,480.17,480.5,1013.0,464.7208,465.2144,464.7208,465.0402,1013.0
2022-06-23 14:05:00,480.69,481.67,480.69,481.62,4436.0,465.2241,466.1725,465.2241,466.1242,4436.0
2022-06-23 14:10:00,481.43,481.75,480.72,481.57,3943.0,465.9403,466.25,465.2531,466.0758,3943.0
2022-06-23 14:15:00,481.2,481.63,480.81,481.13,3328.0,465.7177,466.1338,465.3402,465.6499,3328.0
2022-06-23 14:20:00,481.53,482.32,480.88,482.12,2849.0,466.037,466.8016,465.408,466.6081,2849.0
2022-06-23 14:25:00,482.3,482.5,481.92,482.15,3622.0,466.7823,466.9758,466.4145,466.6371,3622.0
2022-06-23 14:30:00,482.24,483.5,482.24,483.5,2567.0,466.7242,467.9437,466.7242,467.9437,2567.0
2022-06-23 14:35:00,483.16,483.6,483.11,483.33,1899.0,467.6146,468.0404,467.5662,467.7791,1899.0
2022-06-23 14:40:00,483.53,484.08,483.16,484.01,15951.0,467.9727,468.505,467.6146,468.4373,15951.0
2022-06-23 14:45:00,484.07,484.3,483.7,484.3,5005.0,468.4953,468.7179,468.1372,468.7179,5005.0
2022-06-23 14:50:00,484.31,484.73,484.06,484.56,5287.0,468.7276,469.1341,468.4856,468.9696,5287.0
2022-06-23 14:55:00,484.06,484.21,483.38,483.45,3060.0,468.4856,468.6308,467.8275,467.8953,3060.0
2022-06-23 15:00:00,483.33,484.03,482.74,484.03,1200.0,467.7791,468.4566,467.2081,468.4566,1200.0
2022-06-23 15:05:00,484.03,484.35,483.86,483.86,635.0,468.4566,468.7663,468.2921,468.2921,635.0
2022-06-23 15:10:00,484.0,484.79,484.0,484.73,1409.0,468.4276,469.1922,468.4276,469.1341,1409.0
2022-06-23 15:15:00,484.36,484.45,483.82,484.17,700.0,468.776,468.8631,468.2534,468.5921,700.0
2022-06-23 15:20:00,484.13,484.49,483.79,483.96,2800.0,468.5534,468.9018,468.2243,468.3889,2800.0
2022-06-23 15:25:00,484.16,484.58,483.9,484.58,1899.0,468.5824,468.9889,468.3308,468.9889,1899.0
2022-06-23 15:30:00,484.73,485.63,484.73,485.43,2930.0,469.1341,470.0051,469.1341,469.8116,2930.0
2022-06-23 15:35:00,485.81,486.09,484.82,484.9,3686.0,470.1793,470.4503,469.2212,469.2986,3686.0
2022-06-23 15:40:00,484.98,486.25,484.92,485.19,4459.0,469.376,470.6052,469.318,469.5793,4459.0
2022-06-23 15:45:00,485.15,486.11,485.14,485.4,2949.0,469.5406,470.4697,469.5309,469.7825,2949.0
2022-06-23 15:50:00,485.89,486.84,484.67,484.69,8545.0,470.2568,471.1762,469.076,469.0954,8545.0
2022-06-23 15:55:00,484.62,485.79,484.61,485.1,14574.0,469.0276,470.16,469.018,469.4922,14574.0
2022-06-24 09:30:00,498.9,501.31,498.3,500.84,27088.0,482.8482,485.1806,482.2675,484.7258,27088.0
2022-06-24 09:35:00,500.84,501.3,500.1,501.25,12280.0,484.7258,485.171,484.0096,485.1226,12280.0
2022-06-24 09:40:00,501.0,503.7,500.74,503.7,9356.0,484.8806,487.4937,484.629,487.4937,9356.0
2022-06-24 09:45:00,503.29,503.7,502.21,503.7,7212.0,487.0969,487.4937,486.0517,487.4937,7212.0
2022-06-24 09:50:00,503.67,505.64,503.55,505.05,9096.0,487.4647,489.3713,487.3486,488.8003,9096.0
2022-06-24 09:55:00,505.04,505.04,502.91,503.05,5454.0,488.7906,488.7906,486.7292,486.8647,5454.0
2022-06-24 10:00:00,503.54,510.69,503.39,509.7,14096.0,487.3389,494.2588,487.1937,493.3007,14096.0
2022-06-24 10:05:00,509.46,512.25,509.46,512.25,7369.0,493.0684,495.7687,493.0684,495.7687,7369.0
2022-06-24 10:10:00,512.1,514.67,511.63,514.3,15269.0,495.6235,498.1108,495.1686,497.7527,15269.0
2022-06-24 10:15:00,514.36,515.55,512.27,512.75,9956.0,497.8108,498.9625,495.788,496.2526,9956.0
2022-06-24 10:20:00,512.87,514.29,512.85,514.01,7379.0,496.3687,497.743,496.3493,497.472,7379.0
2022-06-24 10:25:00,513.72,513.72,511.68,513.12,8530.0,497.1914,497.1914,495.217,496.6107,8530.0
2022-06-24 10:30:00,513.17,513.45,511.8,513.38,6378.0,496.6591,496.93,495.3331,496.8623,6378.0
2022-06-24 10:35:00,512.86,512.86,511.8,512.21,1095.0,496.359,496.359,495.3331,495.7299,1095.0
2022-06-24 10:40:00,512.25,512.48,509.43,509.83,3500.0,495.7687,495.9913,493.0394,493.4265,3500.0
2022-06-24 10:45:00,509.69,510.79,508.92,510.79,3850.0,493.291,494.3556,492.5458,494.3556,3850.0
2022-06-24 10:50:00,511.42,511.42,509.79,510.8,4624.0,494.9654,494.9654,493.3878,494.3653,4624.0
2022-06-24 10:55:00,511.12,511.86,510.9,511.5,5966.0,494.675,495.3912,494.4621,495.0428,5966.0
2022-06-24 11:00:00,511.21,513.24,511.21,513.21,2536.0,494.7621,496.7268,494.7621,496.6978,2536.0
2022-06-24 11:05:00,513.5,513.51,511.97,512.7,6411.0,496.9784,496.9881,495.4977,496.2042,6411.0
2022-06-24 11:10:00,512.72,512.72,510.45,510.45,4800.0,496.2235,496.2235,494.0266,494.0266,4800.0
2022-06-24 11:15:00,510.4,510.4,509.35,509.86,5430.0,493.9782,493.9782,492.962,493.4555,5430.0
2022-06-24 11:20:00,510.03,510.54,509.91,510.32,1200.0,493.6201,494.1137,493.5039,493.9007,1200.0
2022-06-24 11:25:00,510.78,512.14,510.78,512.05,5516.0,494.3459,495.6622,494.3459,495.5751,5516.0
2022-06-24 11:30:00,511.61,512.87,511.61,511.75,18750.0,495.1492,496.3687,495.1492,495.2847,18750.0
2022-06-24 11:35:00,511.33,511.49,510.72,510.72,2311.0,494.8783,495.0331,494.2879,494.2879,2311.0
2022-06-24 11:40:00,511.18,512.17,510.96,511.42,1577.0,494.7331,495.6912,494.5202,494.9654,1577.0
2022-06-24 11:45:00,511.0,511.0,510.22,510.81,900.0,494.5589,494.5589,493.804,494.375,900.0
2022-06-24 11:50:00,510.75,511.36,510.56,511.36,2455.0,494.3169,494.9073,494.133,494.9073,2455.0
2022-06-24 11:55:00,510.74,511.99,510.29,511.93,2124.0,494.3072,495.517,493.8717,495.4589,2124.0
2022-06-24 12:00:00,512.42,513.0,512.42,512.5,1399.0,495.9332,496.4945,495.9332,496.0106,1399.0
2022-06-24 12:05:00,511.85,511.97,511.59,511.76,1000.0,495.3815,495.4977,495.1299,495.2944,1000.0
2022-06-24 12:10:00,511.92,511.92,511.52,511.66,1409.0,495.4493,495.4493,495.0621,495.1976,1409.0
2022-06-24 12:15:00,511.97,512.79,511.97,512.79,1600.0,495.4977,496.2913,495.4977,496.2913,1600.0
2022-06-24 12:20:00,512.6,512.6,511.23,512.17,3334.0,496.1074,496.1074,494.7815,495.6912,3334.0
2022-06-24 12:25:00,511.87,512.33,511.87,512.28,1300.0,495.4009,495.8461,495.4009,495.7977,1300.0
2022-06-24 12:30:00,511.97,511.97,511.97,511.97,139.0,495.4977,495.4977,495.4977,495.4977,139.0
2022-06-24 12:35:00,512.47,512.5,511.74,512.47,2054.0,495.9816,496.0106,495.2751,495.9816,2054.0
2022-06-24 12:40:00,512.99,514.1,512.99,514.09,2035.0,496.4848,497.5591,496.4848,497.5495,2035.0
2022-06-24 12:45:00,513.54,513.63,512.24,513.21,1760.0,497.0171,497.1043,495.759,496.6978,1760.0
2022-06-24 12:50:00,513.44,513.55,513.44,513.5,600.0,496.9204,497.0268,496.9204,496.9784,600.0
2022-06-24 12:55:00,513.8,513.8,513.33,513.37,1000.0,497.2688,497.2688,496.8139,496.8526,1000.0
2022-06-24 13:00:00,513.6,513.6,513.17,513.24,2940.0,497.0752,497.0752,496.6591,496.7268,2940.0
2022-06-24 13:05:00,513.18,513.85,513.18,513.34,610.0,496.6687,497.3172,496.6687,496.8236,610.0
2022-06-24 13:10:00,513.79,513.95,513.44,513.95,1160.0,497.2591,497.414,496.9204,497.414,1160.0
2022-06-24 13:15:00,513.88,514.03,513.52,513.61,1484.0,497.3462,497.4914,496.9978,497.0849,1484.0
2022-06-24 13:20:00,513.53,513.65,513.1,513.1,1236.0,497.0075,497.1236,496.5913,496.5913,1236.0
2022-06-24 13:25:00,512.89,512.92,512.37,512.67,2307.0,496.3881,496.4171,495.8848,496.1751,2307.0
2022-06-24 13:30:00,512.58,512.84,512.28,512.79,2906.0,496.088,496.3397,495.7977,496.2913,2906.0
2022-06-24 13:35:00,512.62,512.63,511.61,512.04,5186.0,496.1267,496.1364,495.1492,495.5654,5186.0
2022-06-24 13:40:00,511.86,511.86,511.32,511.53,3052.0,495.3912,495.3912,494.8686,495.0718,3052.0
2022-06-24 13:45:00,511.34,511.34,510.55,510.66,2618.0,494.8879,494.8879,494.1233,494.2298,2618.0
2022-06-24 13:50:00,510.65,511.21,510.44,510.63,4042.0,494.2201,494.7621,494.0169,494.2008,4042.0
2022-06-24 13:55:00,510.26,510.9,510.08,510.8,4727.0,493.8427,494.4621,493.6685,494.3653,4727.0
2022-06-24 14:00:00,510.99,511.15,510.64,510.7,1500.0,494.5492,494.704,494.2105,494.2685,1500.0
2022-06-24 14:05:00,510.77,510.99,510.59,510.74,2800.0,494.3363,494.5492,494.1621,494.3072,2800.0
2022-06-24 14:10:00,510.85,511.35,510.75,510.85,3109.0,494.4137,494.8976,494.3169,494.4137,3109.0
2022-06-24 14:15:00,510.81,511.04,510.74,511.0,2430.0,494.375,494.5976,494.3072,494.5589,2430.0
2022-06-24 14:20:00,511.12,511.4,511.04,511.4,1436.0,494.675,494.946,494.5976,494.946,1436.0
2022-06-24 14:25:00,511.56,511.76,511.47,511.65,1677.0,495.1009,495.2944,495.0137,495.188,1677.0
2022-06-24 14:30:00,511.68,511.82,511.67,511.71,600.0,495.217,495.3525,495.2073,495.246,600.0
2022-06-24 14:35:00,511.65,511.74,511.41,511.41,830.0,495.188,495.2751,494.9557,494.9557,830.0
2022-06-24 14:40:00,511.6,511.67,511.6,511.64,791.0,495.1396,495.2073,495.1396,495.1783,791.0
2022-06-24 14:45:00,512.0,512.5,511.85,512.49,2158.0,495.5267,496.0106,495.3815,496.0009,2158.0
2022-06-24 14:50:00,512.42,512.42,511.71,511.71,2955.0,495.9332,495.9332,495.246,495.246,2955.0
2022-06-24 14:55:00,512.02,512.36,511.73,512.24,2219.0,495.5461,495.8751,495.2654,495.759,2219.0
2022-06-24 15:00:00,512.05,512.05,511.5,511.63,1391.0,495.5751,495.5751,495.0428,495.1686,1391.0
2022-06-24 15:05:00,511.62,511.62,511.03,511.17,2971.0,495.1589,495.1589,494.5879,494.7234,2971.0
2022-06-24 15:10:00,511.05,511.07,510.63,511.07,4897.0,494.6073,494.6266,494.2008,494.6266,4897.0
2022-06-24 15:15:00,511.05,511.33,510.8,511.01,2987.0,494.6073,494.8783,494.3653,494.5685,2987.0
2022-06-24 15:20:00,511.04,511.31,510.86,511.07,3059.0,494.5976,494.8589,494.4234,494.6266,3059.0
2022-06-24 15:25:00,511.11,511.21,510.58,510.95,4435.0,494.6653,494.7621,494.1524,494.5105,4435.0
2022-06-24 15:30:00,511.14,511.14,509.87,509.9,4879.0,494.6944,494.6944,493.4652,493.4943,4879.0
2022-06-24 15:35:00,509.88,511.02,509.66,510.86,4240.0,493.4749,494.5782,493.262,494.4234,4240.0
2022-06-24 15:40:00,510.97,511.64,510.81,511.38,3355.0,494.5298,495.1783,494.375,494.9266,3355.0
2022-06-24 15:45:00,511.39,511.87,511.09,511.09,7013.0,494.9363,495.4009,494.646,494.646,7013.0
2022-06-24 15:50:00,510.78,515.11,510.31,514.45,20543.0,494.3459,498.5366,493.8911,497.8979,20543.0
2022-06-24 15:55:00,514.26,515.45,514.01,515.26,46991.0,497.714,498.8657,497.472,498.6818,46991.0
2022-06-27 09:30:00,514.97,517.05,511.95,512.4,25854.0,498.4011,500.4142,495.4783,495.9138,25854.0
2022-06-27 09:35:00,512.25,512.25,509.85,511.2,4128.0,495.7687,495.7687,493.4459,494.7524,4128.0
2022-06-27 09:40:00,511.2,511.52,508.03,509.7,48289.0,494.7524,495.0621,491.6844,493.3007,48289.0
2022-06-27 09:45:00,509.7,509.74,506.7,507.0,7756.0,493.3007,493.3394,490.3972,490.6876,7756.0
2022-06-27 09:50:00,506.9,509.7,506.89,509.7,4195.0,490.5908,493.3007,490.5811,493.3007,4195.0
2022-06-27 09:55:00,509.99,509.99,508.2,508.2,3432.0,493.5814,493.5814,491.849,491.849,3432.0
2022-06-27 10:00:00,508.85,510.15,508.08,510.15,5420.0,492.478,493.7362,491.7328,493.7362,5420.0
2022-06-27 10:05:00,510.29,510.6,506.72,507.29,5589.0,493.8717,494.1717,490.4166,490.9682,5589.0
2022-06-27 10:10:00,507.44,507.44,506.24,506.55,7049.0,491.1134,491.1134,489.952,490.252,7049.0
2022-06-27 10:15:00,506.28,507.15,505.66,507.12,7322.0,489.9907,490.8327,489.3907,490.8037,7322.0
2022-06-27 10:20:00,507.15,508.35,507.15,507.92,4450.0,490.8327,491.9941,490.8327,491.578,4450.0
2022-06-27 10:25:00,507.66,508.83,507.3,507.65,9765.0,491.3263,492.4587,490.9779,491.3167,9765.0
2022-06-27 10:30:00,507.87,510.45,507.69,510.45,5792.0,491.5296,494.0266,491.3554,494.0266,5792.0
2022-06-27 10:35:00,510.45,511.2,509.1,509.77,7198.0,494.0266,494.7524,492.72,493.3684,7198.0
2022-06-27 10:40:00,509.4,511.08,509.33,511.05,2449.0,493.0103,494.6363,492.9426,494.6073,2449.0
2022-06-27 10:45:00,511.08,512.85,510.8,512.85,3167.0,494.6363,496.3493,494.3653,496.3493,3167.0
2022-06-27 10:50:00,513.45,514.05,513.15,513.91,4440.0,496.93,497.5107,496.6397,497.3752,4440.0
2022-06-27 10:55:00,514.05,515.25,514.05,514.17,6706.0,497.5107,498.6721,497.5107,497.6269,6706.0
2022-06-27 11:00:00,514.4,514.4,512.26,513.44,2154.0,497.8495,497.8495,495.7783,496.9204,2154.0
2022-06-27 11:05:00,513.15,513.15,511.57,511.75,3403.0,496.6397,496.6397,495.1105,495.2847,3403.0
2022-06-27 11:10:00,511.35,512.7,511.33,511.86,3345.0,494.8976,496.2042,494.8783,495.3912,3345.0
2022-06-27 11:15:00,512.05,513.9,511.99,513.0,4171.0,495.5751,497.3656,495.517,496.4945,4171.0
2022-06-27 11:20:00,513.15,514.95,513.02,514.8,4445.0,496.6397,498.3818,496.5139,498.2366,4445.0
2022-06-27 11:25:00,514.65,515.0,514.37,514.56,3196.0,498.0914,498.4302,497.8204,498.0043,3196.0
2022-06-27 11:30:00,514.06,514.25,512.77,513.08,23648.0,497.5204,497.7043,496.2719,496.5719,23648.0
2022-06-27 11:35:00,513.31,513.38,512.91,512.91,2586.0,496.7945,496.8623,496.4074,496.4074,2586.0
2022-06-27 11:40:00,512.81,514.56,512.81,514.56,1065.0,496.3106,498.0043,496.3106,498.0043,1065.0
2022-06-27 11:45:00,514.59,514.59,513.51,513.91,700.0,498.0334,498.0334,496.9881,497.3752,700.0
2022-06-27 11:50:00,513.95,513.95,513.11,513.11,1494.0,497.414,497.414,496.601,496.601,1494.0
2022-06-27 11:55:00,513.09,513.57,512.9,512.93,2600.0,496.5816,497.0462,496.3977,496.4268,2600.0
2022-06-27 12:00:00,512.91,512.91,511.0,511.0,1734.0,496.4074,496.4074,494.5589,494.5589,1734.0
2022-06-27 12:05:00,511.02,511.9,511.02,511.9,415.0,494.5782,495.4299,494.5782,495.4299,415.0
2022-06-27 12:10:00,511.03,511.34,510.77,511.32,765.0,494.5879,494.8879,494.3363,494.8686,765.0
2022-06-27 12:15:00,511.26,511.26,510.74,511.1,557.0,494.8105,494.8105,494.3072,494.6557,557.0
2022-06-27 12:20:00,511.21,511.24,510.6,510.6,800.0,494.7621,494.7911,494.1717,494.1717,800.0
2022-06-27 12:25:00,510.34,510.63,509.43,509.67,1502.0,493.9201,494.2008,493.0394,493.2717,1502.0
2022-06-27 12:30:00,509.2,509.3,508.67,509.3,1587.0,492.8168,492.9136,492.3038,492.9136,1587.0
2022-06-27 12:35:00,509.62,509.62,509.13,509.59,800.0,493.2233,493.2233,492.749,493.1942,800.0
2022-06-27 12:40:00,509.46,510.64,509.46,510.64,3706.0,493.0684,494.2105,493.0684,494.2105,3706.0
2022-06-27 12:45:00,510.27,511.26,510.27,511.26,700.0,493.8524,494.8105,493.8524,494.8105,700.0
2022-06-27 12:50:00,511.16,511.55,511.16,511.23,707.0,494.7137,495.0912,494.7137,494.7815,707.0
2022-06-27 12:55:00,511.39,511.42,510.84,511.07,4666.0,494.9363,494.9654,494.404,494.6266,4666.0
2022-06-27 13:00:00,511.06,511.06,509.74,510.45,6059.0,494.6169,494.6169,493.3394,494.0266,6059.0
2022-06-27 13:05:00,510.03,510.03,508.85,509.01,1734.0,493.6201,493.6201,492.478,492.6329,1734.0
2022-06-27 13:10:00,509.35,510.34,509.35,510.34,1782.0,492.962,493.9201,492.962,493.9201,1782.0
2022-06-27 13:15:00,509.83,510.31,509.31,509.61,1100.0,493.4265,493.8911,492.9232,493.2136,1100.0
2022-06-27 13:20:00,509.68,510.62,509.64,510.21,2721.0,493.2813,494.1911,493.2426,493.7943,2721.0
2022-06-27 13:25:00,509.9,510.27,509.78,510.27,890.0,493.4943,493.8524,493.3781,493.8524,890.0
2022-06-27 13:30:00,509.95,510.26,509.75,510.15,1300.0,493.5427,493.8427,493.3491,493.7362,1300.0
2022-06-27 13:35:00,509.4,509.98,509.26,509.98,1596.0,493.0103,493.5717,492.8749,493.5717,1596.0
2022-06-27 13:40:00,508.78,508.78,508.43,508.43,437.0,492.4103,492.4103,492.0716,492.0716,437.0
2022-06-27 13:45:00,507.8,508.36,507.8,508.36,419.0,491.4618,492.0038,491.4618,492.0038,419.0
2022-06-27 13:50:00,508.18,509.25,508.18,509.01,2143.0,491.8296,492.8652,491.8296,492.6329,2143.0
2022-06-27 13:55:00,508.4,509.11,508.4,509.11,1075.0,492.0425,492.7297,492.0425,492.7297,1075.0
2022-06-27 14:00:00,508.95,508.96,508.71,508.96,400.0,492.5748,492.5845,492.3425,492.5845,400.0
2022-06-27 14:05:00,508.74,509.06,508.25,508.8,3405.0,492.3716,492.6813,491.8973,492.4297,3405.0
2022-06-27 14:10:00,508.8,509.15,508.6,509.15,1792.0,492.4297,492.7684,492.2361,492.7684,1792.0
2022-06-27 14:15:00,508.98,509.55,508.81,509.55,1223.0,492.6039,493.1555,492.4393,493.1555,1223.0
2022-06-27 14:20:00,509.82,509.97,509.64,509.88,700.0,493.4168,493.562,493.2426,493.4749,700.0
2022-06-27 14:25:00,509.15,509.8,509.0,509.4,2251.0,492.7684,493.3975,492.6232,493.0103,2251.0
2022-06-27 14:30:00,508.36,508.87,508.36,508.86,755.0,492.0038,492.4974,492.0038,492.4877,755.0
2022-06-27 14:35:00,509.13,509.97,509.13,509.97,500.0,492.749,493.562,492.749,493.562,500.0
2022-06-27 14:40:00,509.85,509.98,509.14,509.14,1428.0,493.4459,493.5717,492.7587,492.7587,1428.0
2022-06-27 14:45:00,509.18,509.54,508.76,509.54,1100.0,492.7974,493.1458,492.3909,493.1458,1100.0
2022-06-27 14:50:00,509.69,509.69,508.85,508.99,1730.0,493.291,493.291,492.478,492.6135,1730.0
2022-06-27 14:55:00,508.95,509.33,508.48,508.48,1008.0,492.5748,492.9426,492.1199,492.1199,1008.0
2022-06-27 15:00:00,508.48,508.91,507.18,507.94,1979.0,492.1199,492.5361,490.8618,491.5973,1979.0
2022-06-27 15:05:00,506.9,507.49,506.26,507.49,5203.0,490.5908,491.1618,489.9714,491.1618,5203.0
2022-06-27 15:10:00,507.73,509.42,507.71,509.27,4400.0,491.3941,493.0297,491.3747,492.8845,4400.0
2022-06-27 15:15:00,509.06,509.66,508.78,509.13,2105.0,492.6813,493.262,492.4103,492.749,2105.0
2022-06-27 15:20:00,509.08,509.11,508.46,508.93,1228.0,492.7006,492.7297,492.1006,492.5555,1228.0
2022-06-27 15:25:00,508.46,509.18,508.42,508.63,2400.0,492.1006,492.7974,492.0619,492.2651,2400.0
2022-06-27 15:30:00,508.49,508.74,508.08,508.17,2300.0,492.1296,492.3716,491.7328,491.8199,2300.0
2022-06-27 15:35:00,507.91,507.91,506.97,507.29,3455.0,491.5683,491.5683,490.6585,490.9682,3455.0
2022-06-27 15:40:00,507.14,508.79,507.12,508.54,3931.0,490.8231,492.42,490.8037,492.178,3931.0
2022-06-27 15:45:00,508.56,509.28,507.69,508.09,6768.0,492.1974,492.8942,491.3554,491.7425,6768.0
2022-06-27 15:50:00,507.97,507.97,505.97,506.73,10290.0,491.6264,491.6264,489.6907,490.4263,10290.0
2022-06-27 15:55:00,506.73,508.26,506.73,508.05,37549.0,490.4263,491.907,490.4263,491.7038,37549.0
2022-06-28 09:30:00,508.05,511.36,506.96,508.65,21360.0,491.7038,494.9073,490.6489,492.2845,21360.0
2022-06-28 09:35:00,508.83,511.42,508.65,510.39,11788.0,492.4587,494.9654,492.2845,493.9685,11788.0
2022-06-28 09:40:00,511.05,511.11,510.0,511.04,5234.0,494.6073,494.6653,493.591,494.5976,5234.0
2022-06-28 09:45:00,510.9,511.2,508.47,509.24,6178.0,494.4621,494.7524,492.1103,492.8555,6178.0
2022-06-28 09:50:00,509.57,509.7,508.95,509.01,7690.0,493.1749,493.3007,492.5748,492.6329,7690.0
2022-06-28 09:55:00,509.25,509.25,506.7,507.0,3698.0,492.8652,492.8652,490.3972,490.6876,3698.0
2022-06-28 10:00:00,506.22,507.75,504.74,504.74,6191.0,489.9327,491.4134,488.5003,488.5003,6191.0
2022-06-28 10:05:00,504.47,504.75,502.46,504.14,4449.0,488.239,488.51,486.2936,487.9196,4449.0
2022-06-28 10:10:00,503.55,505.22,503.55,504.7,2157.0,487.3486,488.9648,487.3486,488.4616,2157.0
2022-06-28 10:15:00,504.49,504.7,503.1,503.35,4093.0,488.2583,488.4616,486.913,487.155,4093.0
2022-06-28 10:20:00,503.0,503.47,501.51,502.2,7164.0,486.8163,487.2711,485.3742,486.042,7164.0
2022-06-28 10:25:00,501.71,502.95,501.71,502.3,8751.0,485.5678,486.7679,485.5678,486.1388,8751.0
2022-06-28 10:30:00,502.28,502.8,499.6,500.06,10096.0,486.1194,486.6227,483.5257,483.9709,10096.0
2022-06-28 10:35:00,499.72,501.38,499.69,501.38,3921.0,483.6418,485.2484,483.6128,485.2484,3921.0
2022-06-28 10:40:00,501.0,501.12,499.8,500.56,1965.0,484.8806,484.9968,483.7192,484.4548,1965.0
2022-06-28 10:45:00,500.4,500.4,498.08,499.24,4935.0,484.2999,484.2999,482.0546,483.1772,4935.0
2022-06-28 10:50:00,499.46,499.46,497.87,498.0,3584.0,483.3902,483.3902,481.8513,481.9771,3584.0
2022-06-28 10:55:00,497.96,499.64,497.85,499.48,3400.0,481.9384,483.5644,481.832,483.4095,3400.0
2022-06-28 11:00:00,499.2,500.65,498.9,500.31,3706.0,483.1385,484.5419,482.8482,484.2128,3706.0
2022-06-28 11:05:00,500.61,500.84,499.79,499.79,2923.0,484.5032,484.7258,483.7095,483.7095,2923.0
2022-06-28 11:10:00,499.68,500.19,499.06,500.14,3578.0,483.6031,484.0967,483.003,484.0483,3578.0
2022-06-28 11:15:00,500.02,500.02,498.25,498.25,4826.0,483.9321,483.9321,482.2191,482.2191,4826.0
2022-06-28 11:20:00,498.22,498.56,496.77,497.18,2207.0,482.1901,482.5191,480.7867,481.1835,2207.0
2022-06-28 11:25:00,497.2,497.28,496.14,496.32,3335.0,481.2029,481.2803,480.177,480.3512,3335.0
2022-06-28 11:30:00,496.24,498.18,496.16,498.18,30192.0,480.2738,482.1513,480.1963,482.1513,30192.0
2022-06-28 11:35:00,498.06,498.15,495.62,495.63,1455.0,482.0352,482.1223,479.6737,479.6834,1455.0
2022-06-28 11:40:00,496.02,496.02,493.51,493.52,2405.0,480.0608,480.0608,477.6316,477.6413,2405.0
2022-06-28 11:45:00,494.1,494.52,492.85,493.28,3853.0,478.2026,478.6091,476.9928,477.409,3853.0
2022-06-28 11:50:00,493.56,493.56,492.37,493.08,1500.0,477.68,477.68,476.5283,477.2154,1500.0
2022-06-28 11:55:00,492.11,492.84,491.68,492.2,1035.0,476.2766,476.9832,475.8605,476.3637,1035.0
2022-06-28 12:00:00,491.85,492.59,490.34,490.72,3683.0,476.025,476.7412,474.5636,474.9314,3683.0
2022-06-28 12:05:00,491.07,491.79,490.93,491.61,960.0,475.2701,475.9669,475.1346,475.7927,960.0
2022-06-28 12:10:00,491.49,492.55,491.21,492.55,1925.0,475.6766,476.7025,475.4056,476.7025,1925.0
2022-06-28 12:15:00,492.0,492.71,491.6,492.7,4603.0,476.1702,476.8573,475.7831,476.8477,4603.0
2022-06-28 12:20:00,492.51,494.18,492.51,493.73,2602.0,476.6638,478.28,476.6638,477.8445,2602.0
2022-06-28 12:25:00,493.48,493.93,493.2,493.47,6381.0,477.6026,478.0381,477.3316,477.5929,6381.0
2022-06-28 12:30:00,493.83,494.12,492.18,492.45,4275.0,477.9413,478.222,476.3444,476.6057,4275.0
2022-06-28 12:35:00,492.54,494.55,492.54,494.55,1500.0,476.6928,478.6381,476.6928,478.6381,1500.0
2022-06-28 12:40:00,494.25,495.7,494.25,495.7,3000.0,478.3478,479.7511,478.3478,479.7511,3000.0
2022-06-28 12:45:00,495.35,495.74,494.8,494.95,2124.0,479.4124,479.7899,478.8801,479.0253,2124.0
2022-06-28 12:50:00,495.23,495.23,492.91,492.91,2580.0,479.2963,479.2963,477.0509,477.0509,2580.0
2022-06-28 12:55:00,493.07,494.07,492.9,494.07,2905.0,477.2058,478.1736,477.0412,478.1736,2905.0
2022-06-28 13:00:00,493.87,493.87,492.33,492.67,3357.0,477.98,477.98,476.4896,476.8186,3357.0
2022-06-28 13:05:00,492.54,492.54,490.2,490.31,3852.0,476.6928,476.6928,474.4281,474.5346,3852.0
2022-06-28 13:10:00,490.31,491.06,490.31,490.6,2300.0,474.5346,475.2604,474.5346,474.8152,2300.0
2022-06-28 13:15:00,490.36,491.03,490.26,490.67,2033.0,474.5829,475.2314,474.4862,474.883,2033.0
2022-06-28 13:20:00,490.82,491.0,489.63,490.75,2215.0,475.0281,475.2024,473.8764,474.9604,2215.0
2022-06-28 13:25:00,490.61,492.04,490.61,491.91,1225.0,474.8249,476.2089,474.8249,476.0831,1225.0
2022-06-28 13:30:00,491.46,491.56,490.88,490.92,1800.0,475.6476,475.7443,475.0862,475.1249,1800.0
2022-06-28 13:35:00,490.41,490.77,490.0,490.14,1350.0,474.6313,474.9798,474.2345,474.37,1350.0
2022-06-28 13:40:00,490.47,491.87,490.47,491.31,1000.0,474.6894,476.0444,474.6894,475.5024,1000.0
2022-06-28 13:45:00,491.18,491.58,491.17,491.33,582.0,475.3766,475.7637,475.3669,475.5217,582.0
2022-06-28 13:50:00,492.27,492.34,491.89,492.06,800.0,476.4315,476.4992,476.0637,476.2283,800.0
2022-06-28 13:55:00,491.99,492.2,491.67,492.14,657.0,476.1605,476.3637,475.8508,476.3057,657.0
2022-06-28 14:00:00,491.78,492.7,491.78,492.15,2479.0,475.9573,476.8477,475.9573,476.3154,2479.0
2022-06-28 14:05:00,492.3,492.3,491.24,491.27,450.0,476.4605,476.4605,475.4346,475.4637,450.0
2022-06-28 14:10:00,491.06,491.7,490.01,490.21,2903.0,475.2604,475.8798,474.2442,474.4378,2903.0
2022-06-28 14:15:00,490.63,491.24,490.34,490.82,2265.0,474.8443,475.4346,474.5636,475.0281,2265.0
2022-06-28 14:20:00,490.68,491.24,490.64,491.12,1530.0,474.8927,475.4346,474.8539,475.3185,1530.0
2022-06-28 14:25:00,491.05,492.2,491.05,492.2,2042.0,475.2507,476.3637,475.2507,476.3637,2042.0
2022-06-28 14:30:00,492.12,492.12,490.66,490.66,3168.0,476.2863,476.2863,474.8733,474.8733,3168.0
2022-06-28 14:35:00,490.46,491.09,490.21,490.41,3659.0,474.6797,475.2895,474.4378,474.6313,3659.0
2022-06-28 14:40:00,490.48,490.63,489.89,490.63,3512.0,474.6991,474.8443,474.1281,474.8443,3512.0
2022-06-28 14:45:00,490.86,492.63,490.65,492.34,4073.0,475.0669,476.7799,474.8636,476.4992,4073.0
2022-06-28 14:50:00,491.96,492.06,491.43,491.78,1100.0,476.1315,476.2283,475.6185,475.9573,1100.0
2022-06-28 14:55:00,492.0,492.0,491.06,491.06,2200.0,476.1702,476.1702,475.2604,475.2604,2200.0
2022-06-28 15:00:00,491.04,491.88,490.18,490.27,3680.0,475.2411,476.054,474.4087,474.4958,3680.0
2022-06-28 15:05:00,490.33,490.46,489.54,490.1,1379.0,474.5539,474.6797,473.7893,474.3313,1379.0
2022-06-28 15:10:00,490.7,491.11,489.94,491.11,4133.0,474.912,475.3088,474.1765,475.3088,4133.0
2022-06-28 15:15:00,490.73,491.41,490.66,491.41,1654.0,474.941,475.5992,474.8733,475.5992,1654.0
2022-06-28 15:20:00,491.15,491.15,490.54,490.78,2700.0,475.3475,475.3475,474.7572,474.9894,2700.0
2022-06-28 15:25:00,490.71,491.02,490.3,490.84,3648.0,474.9217,475.2217,474.5249,475.0475,3648.0
2022-06-28 15:30:00,490.79,491.39,490.62,490.91,8551.0,474.9991,475.5798,474.8346,475.1153,8551.0
2022-06-28 15:35:00,491.09,491.2,490.4,491.13,8605.0,475.2895,475.3959,474.6217,475.3282,8605.0
2022-06-28 15:40:00,491.56,491.85,490.72,490.9,9553.0,475.7443,476.025,474.9314,475.1056,9553.0
2022-06-28 15:45:00,490.94,491.41,490.27,490.87,9510.0,475.1443,475.5992,474.4958,475.0765,9510.0
2022-06-28 15:50:00,490.61,491.63,490.12,491.1,15015.0,474.8249,475.8121,474.3507,475.2991,15015.0
2022-06-28 15:55:00,491.02,491.11,490.07,490.41,36408.0,475.2217,475.3088,474.3023,474.6313,36408.0
2022-06-29 09:30:00,491.1,491.51,484.5,485.33,45168.0,475.2991,475.6959,468.9115,469.7148,45168.0
2022-06-29 09:35:00,484.98,486.52,484.11,484.77,9084.0,469.376,470.8665,468.534,469.1728,9084.0
2022-06-29 09:40:00,485.03,485.7,483.78,484.08,10709.0,469.4244,470.0729,468.2147,468.505,10709.0
2022-06-29 09:45:00,483.75,485.42,483.33,484.95,7433.0,468.1856,469.8019,467.7791,469.347,7433.0
2022-06-29 09:50:00,485.11,489.78,485.11,489.21,8384.0,469.5019,474.0216,469.5019,473.47,8384.0
2022-06-29 09:55:00,488.78,491.0,488.25,490.01,4621.0,473.0538,475.2024,472.5408,474.2442,4621.0
2022-06-29 10:00:00,490.2,493.05,489.2,492.45,11914.0,474.4281,477.1864,473.4603,476.6057,11914.0
2022-06-29 10:05:00,492.03,492.55,491.4,492.06,4658.0,476.1992,476.7025,475.5895,476.2283,4658.0
2022-06-29 10:10:00,491.87,493.7,491.55,491.81,5547.0,476.0444,477.8155,475.7347,475.9863,5547.0
2022-06-29 10:15:00,491.55,492.0,486.98,487.05,6651.0,475.7347,476.1702,471.3117,471.3794,6651.0
2022-06-29 10:20:00,487.09,488.14,486.75,488.14,4837.0,471.4182,472.4344,471.0891,472.4344,4837.0
2022-06-29 10:25:00,488.55,490.39,488.1,488.15,6048.0,472.8312,474.612,472.3957,472.4441,6048.0
2022-06-29 10:30:00,489.15,489.74,487.32,488.1,7230.0,473.4119,473.9829,471.6408,472.3957,7230.0
2022-06-29 10:35:00,487.34,487.34,485.1,486.15,4535.0,471.6601,471.6601,469.4922,470.5084,4535.0
2022-06-29 10:40:00,487.21,488.73,486.9,488.7,5547.0,471.5343,473.0054,471.2343,472.9764,5547.0
2022-06-29 10:45:00,488.89,489.45,488.2,488.54,3002.0,473.1602,473.7022,472.4924,472.8215,3002.0
2022-06-29 10:50:00,489.54,490.17,488.55,488.88,2412.0,473.7893,474.3991,472.8312,473.1506,2412.0
2022-06-29 10:55:00,489.0,489.0,487.67,488.02,4162.0,473.2667,473.2667,471.9795,472.3182,4162.0
2022-06-29 11:00:00,487.95,488.03,487.54,487.73,2288.0,472.2505,472.3279,471.8537,472.0376,2288.0
2022-06-29 11:05:00,487.61,488.01,486.9,488.01,4919.0,471.9214,472.3086,471.2343,472.3086,4919.0
2022-06-29 11:10:00,487.22,487.93,487.1,487.37,3469.0,471.544,472.2311,471.4278,471.6892,3469.0
2022-06-29 11:15:00,487.41,488.35,486.94,486.94,3305.0,471.7279,472.6376,471.273,471.273,3305.0
2022-06-29 11:20:00,486.6,486.6,485.1,485.43,1665.0,470.9439,470.9439,469.4922,469.8116,1665.0
2022-06-29 11:25:00,485.8,486.48,485.55,486.01,3500.0,470.1697,470.8278,469.9277,470.3729,3500.0
2022-06-29 11:30:00,486.35,486.94,485.5,486.94,23805.0,470.702,471.273,469.8793,471.273,23805.0
2022-06-29 11:35:00,486.96,488.11,486.59,486.59,3099.0,471.2923,472.4053,470.9342,470.9342,3099.0
2022-06-29 11:40:00,486.45,486.49,484.49,484.75,1926.0,470.7988,470.8375,468.9018,469.1534,1926.0
2022-06-29 11:45:00,484.8,485.91,484.4,485.31,2067.0,469.2018,470.2761,468.8147,469.6954,2067.0
2022-06-29 11:50:00,484.83,486.01,484.83,485.77,1797.0,469.2309,470.3729,469.2309,470.1406,1797.0
2022-06-29 11:55:00,485.7,485.97,484.55,485.46,1800.0,470.0729,470.3342,468.9599,469.8406,1800.0
2022-06-29 12:00:00,485.42,485.42,484.59,484.59,1200.0,469.8019,469.8019,468.9986,468.9986,1200.0
2022-06-29 12:05:00,484.77,484.77,483.58,483.95,1675.0,469.1728,469.1728,468.0211,468.3792,1675.0
2022-06-29 12:10:00,483.98,483.98,483.1,483.1,1500.0,468.4082,468.4082,467.5565,467.5565,1500.0
2022-06-29 12:15:00,483.72,484.02,483.72,484.0,800.0,468.1566,468.4469,468.1566,468.4276,800.0
2022-06-29 12:20:00,484.09,484.35,482.7,482.71,2279.0,468.5147,468.7663,467.1694,467.1791,2279.0
2022-06-29 12:25:00,482.68,482.94,482.22,482.37,2321.0,467.15,467.4017,466.7048,466.85,2321.0
2022-06-29 12:30:00,482.22,482.35,482.04,482.04,400.0,466.7048,466.8307,466.5306,466.5306,400.0
2022-06-29 12:35:00,482.09,484.41,482.02,484.02,3780.0,466.579,468.8244,466.5113,468.4469,3780.0
2022-06-29 12:40:00,483.78,483.78,483.44,483.78,1013.0,468.2147,468.2147,467.8856,468.2147,1013.0
2022-06-29 12:45:00,483.82,483.91,483.11,483.3,2253.0,468.2534,468.3405,467.5662,467.7501,2253.0
2022-06-29 12:50:00,483.62,484.41,483.41,484.26,1638.0,468.0598,468.8244,467.8566,468.6792,1638.0
2022-06-29 12:55:00,484.13,484.95,483.88,484.81,1200.0,468.5534,469.347,468.3114,469.2115,1200.0
2022-06-29 13:00:00,484.71,484.97,484.21,484.29,5758.0,469.1147,469.3664,468.6308,468.7082,5758.0
2022-06-29 13:05:00,484.04,485.2,483.83,485.2,1800.0,468.4663,469.589,468.263,469.589,1800.0
2022-06-29 13:10:00,485.58,485.58,483.43,483.75,1295.0,469.9567,469.9567,467.8759,468.1856,1295.0
2022-06-29 13:15:00,483.64,483.92,483.2,483.92,1001.0,468.0792,468.3502,467.6533,468.3502,1001.0
2022-06-29 13:20:00,483.4,483.76,483.27,483.7,2540.0,467.8469,468.1953,467.7211,468.1372,2540.0
2022-06-29 13:25:00,483.56,484.66,483.55,484.66,1100.0,468.0017,469.0663,467.9921,469.0663,1100.0
2022-06-29 13:30:00,484.73,484.73,484.04,484.48,1450.0,469.1341,469.1341,468.4663,468.8921,1450.0
2022-06-29 13:35:00,484.52,485.25,484.32,485.25,1100.0,468.9308,469.6374,468.7373,469.6374,1100.0
2022-06-29 13:40:00,485.31,485.31,485.0,485.14,2000.0,469.6954,469.6954,469.3954,469.5309,2000.0
2022-06-29 13:45:00,485.29,485.71,485.09,485.46,3784.0,469.6761,470.0826,469.4825,469.8406,3784.0
2022-06-29 13:50:00,485.56,485.89,485.49,485.84,2300.0,469.9374,470.2568,469.8696,470.2084,2300.0
2022-06-29 13:55:00,485.92,487.15,485.91,486.85,2725.0,470.2858,471.4762,470.2761,471.1859,2725.0
2022-06-29 14:00:00,486.9,487.93,486.9,487.93,2628.0,471.2343,472.2311,471.2343,472.2311,2628.0
2022-06-29 14:05:00,487.54,487.85,487.54,487.85,1049.0,471.8537,472.1537,471.8537,472.1537,1049.0
2022-06-29 14:10:00,486.96,487.08,486.9,487.08,1325.0,471.2923,471.4085,471.2343,471.4085,1325.0
2022-06-29 14:15:00,486.77,487.22,486.67,487.15,800.0,471.1085,471.544,471.0117,471.4762,800.0
2022-06-29 14:20:00,487.15,487.15,486.32,486.36,1251.0,471.4762,471.4762,470.6729,470.7116,1251.0
2022-06-29 14:25:00,486.19,486.36,485.76,486.36,2031.0,470.5471,470.7116,470.131,470.7116,2031.0
2022-06-29 14:30:00,486.21,486.21,485.42,485.88,1762.0,470.5665,470.5665,469.8019,470.2471,1762.0
2022-06-29 14:35:00,485.11,485.28,484.73,485.02,1299.0,469.5019,469.6664,469.1341,469.4148,1299.0
2022-06-29 14:40:00,484.52,484.53,484.11,484.11,1700.0,468.9308,468.9405,468.534,468.534,1700.0
2022-06-29 14:45:00,484.16,484.36,483.99,484.36,1947.0,468.5824,468.776,468.4179,468.776,1947.0
2022-06-29 14:50:00,484.18,484.26,484.0,484.02,2803.0,468.6018,468.6792,468.4276,468.4469,2803.0
2022-06-29 14:55:00,484.43,484.53,484.02,484.52,2541.0,468.8437,468.9405,468.4469,468.9308,2541.0
2022-06-29 15:00:00,484.56,484.64,483.97,484.54,1932.0,468.9696,469.047,468.3985,468.9502,1932.0
2022-06-29 15:05:00,484.64,485.71,484.64,485.71,1374.0,469.047,470.0826,469.047,470.0826,1374.0
2022-06-29 15:10:00,485.51,485.51,484.56,484.59,2732.0,469.889,469.889,468.9696,468.9986,2732.0
2022-06-29 15:15:00,484.69,485.49,484.13,484.63,2990.0,469.0954,469.8696,468.5534,469.0373,2990.0
2022-06-29 15:20:00,484.93,485.13,484.21,485.04,3460.0,469.3277,469.5212,468.6308,469.4341,3460.0
2022-06-29 15:25:00,484.8,486.1,484.7,486.1,3728.0,469.2018,470.46,469.1051,470.46,3728.0
2022-06-29 15:30:00,485.86,485.86,484.21,484.21,4161.0,470.2277,470.2277,468.6308,468.6308,4161.0
2022-06-29 15:35:00,484.02,484.64,483.46,484.13,3229.0,468.4469,469.047,467.905,468.5534,3229.0
2022-06-29 15:40:00,484.24,484.46,483.49,483.93,4308.0,468.6599,468.8728,467.934,468.3598,4308.0
2022-06-29 15:45:00,484.06,484.25,482.98,483.4,5004.0,468.4856,468.6695,467.4404,467.8469,5004.0
2022-06-29 15:50:00,483.22,484.19,482.39,483.35,12843.0,467.6727,468.6115,466.8694,467.7985,12843.0
2022-06-29 15:55:00,483.46,485.08,483.3,484.9,37965.0,467.905,469.4728,467.7501,469.2986,37965.0
2022-06-30 09:30:00,474.15,475.34,471.99,473.35,25631.0,458.8945,460.0462,456.804,458.1202,25631.0
2022-06-30 09:35:00,473.1,474.24,471.0,471.01,10632.0,457.8783,458.9816,455.8458,455.8555,10632.0
2022-06-30 09:40:00,471.72,471.99,469.0,469.0,13693.0,456.5427,456.804,453.9102,453.9102,13693.0
2022-06-30 09:45:00,469.23,470.15,468.23,468.74,12995.0,454.1328,455.0232,453.165,453.6586,12995.0
2022-06-30 09:50:00,469.2,469.2,466.74,466.81,7022.0,454.1038,454.1038,451.7229,451.7907,7022.0
2022-06-30 09:55:00,466.88,466.88,465.99,466.0,5151.0,451.8584,451.8584,450.997,451.0067,5151.0
2022-06-30 10:00:00,465.77,466.35,464.25,464.75,5075.0,450.7841,451.3455,449.313,449.7969,5075.0
2022-06-30 10:05:00,464.29,465.12,464.12,464.38,6352.0,449.3517,450.155,449.1872,449.4388,6352.0
2022-06-30 10:10:00,465.75,467.92,465.75,467.7,12272.0,450.7648,452.8649,450.7648,452.652,12272.0
2022-06-30 10:15:00,466.76,468.15,466.7,468.15,2625.0,451.7423,453.0875,451.6842,453.0875,2625.0
2022-06-30 10:20:00,467.53,467.68,466.55,467.53,2980.0,452.4875,452.6327,451.539,452.4875,2980.0
2022-06-30 10:25:00,467.65,467.65,465.68,466.37,3261.0,452.6036,452.6036,450.697,451.3648,3261.0
2022-06-30 10:30:00,466.5,470.24,466.3,470.24,6803.0,451.4906,455.1103,451.2971,455.1103,6803.0
2022-06-30 10:35:00,470.1,470.93,469.98,470.36,8232.0,454.9748,455.7781,454.8587,455.2264,8232.0
2022-06-30 10:40:00,469.8,470.55,469.6,470.1,4163.0,454.6845,455.4103,454.4909,454.9748,4163.0
2022-06-30 10:45:00,470.25,472.8,470.21,471.68,3098.0,455.12,457.5879,455.0813,456.504,3098.0
2022-06-30 10:50:00,471.74,472.8,471.58,472.5,4424.0,456.562,457.5879,456.4072,457.2976,4424.0
2022-06-30 10:55:00,472.07,473.64,472.05,473.25,6665.0,456.8814,458.4009,456.8621,458.0235,6665.0
2022-06-30 11:00:00,473.02,473.02,471.68,471.81,4523.0,457.8009,457.8009,456.504,456.6298,4523.0
2022-06-30 11:05:00,472.0,473.25,472.0,473.15,6732.0,456.8137,458.0235,456.8137,457.9267,6732.0
2022-06-30 11:10:00,473.32,473.92,472.95,473.67,6401.0,458.0912,458.6719,457.7331,458.4299,6401.0
2022-06-30 11:15:00,473.53,474.48,473.35,474.14,6395.0,458.2944,459.2139,458.1202,458.8848,6395.0
2022-06-30 11:20:00,473.85,475.7,473.85,475.46,5669.0,458.6041,460.3946,458.6041,460.1623,5669.0
2022-06-30 11:25:00,475.5,476.88,475.41,476.04,12057.0,460.2011,461.5367,460.114,460.7237,12057.0
2022-06-30 11:30:00,475.71,476.48,475.31,476.48,12972.0,460.4043,461.1495,460.0172,461.1495,12972.0
2022-06-30 11:35:00,476.67,478.0,476.0,477.92,5494.0,461.3334,462.6206,460.685,462.5432,5494.0
2022-06-30 11:40:00,478.09,479.17,477.5,479.17,17172.0,462.7077,463.753,462.1367,463.753,17172.0
2022-06-30 11:45:00,479.5,481.15,479.01,480.6,8906.0,464.0724,465.6693,463.5981,465.137,8906.0
2022-06-30 11:50:00,480.55,481.3,479.9,480.7,6954.0,465.0886,465.8144,464.4595,465.2338,6954.0
2022-06-30 11:55:00,480.83,481.27,480.33,481.27,402.0,465.3596,465.7854,464.8757,465.7854,402.0
2022-06-30 12:00:00,480.45,480.91,479.39,479.39,1211.0,464.9918,465.437,463.9659,463.9659,1211.0
2022-06-30 12:05:00,478.8,478.8,477.43,477.79,1574.0,463.3949,463.3949,462.069,462.4174,1574.0
2022-06-30 12:10:00,478.08,478.62,478.08,478.61,600.0,462.6981,463.2207,462.6981,463.211,600.0
2022-06-30 12:15:00,478.15,478.66,478.15,478.58,1334.0,462.7658,463.2594,462.7658,463.182,1334.0
2022-06-30 12:20:00,479.14,480.48,479.13,480.48,879.0,463.7239,465.0208,463.7143,465.0208,879.0
2022-06-30 12:25:00,481.72,483.35,481.72,482.64,3200.0,466.2209,467.7985,466.2209,467.1113,3200.0
2022-06-30 12:30:00,483.55,484.63,483.46,483.46,1350.0,467.9921,469.0373,467.905,467.905,1350.0
2022-06-30 12:35:00,482.82,482.82,481.52,481.52,700.0,467.2855,467.2855,466.0274,466.0274,700.0
2022-06-30 12:40:00,481.52,482.22,481.25,482.22,1194.0,466.0274,466.7048,465.7661,466.7048,1194.0
2022-06-30 12:45:00,482.71,482.85,481.77,482.08,710.0,467.1791,467.3146,466.2693,466.5694,710.0
2022-06-30 12:50:00,481.6,482.77,481.4,482.77,2925.0,466.1048,467.2372,465.9112,467.2372,2925.0
2022-06-30 12:55:00,482.6,482.64,481.62,481.7,1831.0,467.0726,467.1113,466.1242,466.2016,1831.0
2022-06-30 13:00:00,481.73,482.72,481.7,482.29,700.0,466.2306,467.1888,466.2016,466.7726,700.0
2022-06-30 13:05:00,481.0,481.0,480.3,480.3,1323.0,465.5241,465.5241,464.8466,464.8466,1323.0
2022-06-30 13:10:00,480.42,480.42,478.66,478.7,2389.0,464.9628,464.9628,463.2594,463.2981,2389.0
2022-06-30 13:15:00,478.66,479.14,478.48,479.14,3727.0,463.2594,463.7239,463.0852,463.7239,3727.0
2022-06-30 13:20:00,480.03,480.4,480.0,480.0,600.0,464.5853,464.9434,464.5563,464.5563,600.0
2022-06-30 13:25:00,480.46,480.46,480.46,480.46,100.0,465.0015,465.0015,465.0015,465.0015,100.0
2022-06-30 13:30:00,480.08,480.64,479.58,479.58,1939.0,464.6337,465.1757,464.1498,464.1498,1939.0
2022-06-30 13:35:00,480.03,480.41,480.03,480.37,1400.0,464.5853,464.9531,464.5853,464.9144,1400.0
2022-06-30 13:40:00,481.11,481.11,480.9,480.9,200.0,465.6306,465.6306,465.4273,465.4273,200.0
2022-06-30 13:45:00,480.13,481.63,479.96,481.34,1696.0,464.6821,466.1338,464.5176,465.8532,1696.0
2022-06-30 13:50:00,481.91,483.63,481.76,483.43,4171.0,466.4048,468.0695,466.2596,467.8759,4171.0
2022-06-30 13:55:00,482.78,482.78,481.75,481.75,2088.0,467.2468,467.2468,466.25,466.25,2088.0
2022-06-30 14:00:00,482.5,483.64,482.5,483.48,4636.0,466.9758,468.0792,466.9758,467.9243,4636.0
2022-06-30 14:05:00,483.09,483.61,481.8,481.81,4758.0,467.5469,468.0501,466.2984,466.308,4758.0
2022-06-30 14:10:00,481.69,482.48,481.23,481.3,1506.0,466.1919,466.9565,465.7467,465.8144,1506.0
2022-06-30 14:15:00,481.74,481.74,481.53,481.73,392.0,466.2403,466.2403,466.037,466.2306,392.0
2022-06-30 14:20:00,482.0,482.01,480.59,480.59,1692.0,466.4919,466.5016,465.1273,465.1273,1692.0
2022-06-30 14:25:00,479.25,480.01,478.78,480.0,1530.0,463.8304,464.566,463.3755,464.5563,1530.0
2022-06-30 14:30:00,480.23,480.49,479.81,479.81,422.0,464.7789,465.0305,464.3724,464.3724,422.0
2022-06-30 14:35:00,480.07,480.31,479.91,480.19,660.0,464.624,464.8563,464.4692,464.7402,660.0
2022-06-30 14:40:00,479.81,480.05,478.04,478.29,2705.0,464.3724,464.6047,462.6593,462.9013,2705.0
2022-06-30 14:45:00,478.35,478.69,478.29,478.39,1100.0,462.9594,463.2884,462.9013,462.9981,1100.0
2022-06-30 14:50:00,478.8,478.8,477.25,477.32,1700.0,463.3949,463.3949,461.8948,461.9625,1700.0
2022-06-30 14:55:00,477.12,477.57,477.1,477.37,1100.0,461.7689,462.2045,461.7496,462.0109,1100.0
2022-06-30 15:00:00,477.17,477.87,477.0,477.0,2700.0,461.8173,462.4948,461.6528,461.6528,2700.0
2022-06-30 15:05:00,476.81,476.81,474.6,474.6,4491.0,461.4689,461.4689,459.33,459.33,4491.0
2022-06-30 15:10:00,474.74,475.38,474.69,474.79,1800.0,459.4655,460.0849,459.4171,459.5139,1800.0
2022-06-30 15:15:00,474.44,474.44,473.56,474.03,3415.0,459.1752,459.1752,458.3235,458.7784,3415.0
2022-06-30 15:20:00,474.28,475.69,474.12,475.43,10390.0,459.0203,460.3849,458.8655,460.1333,10390.0
2022-06-30 15:25:00,475.76,477.59,475.76,477.59,6222.0,460.4527,462.2238,460.4527,462.2238,6222.0
2022-06-30 15:30:00,477.93,478.73,477.51,478.42,3631.0,462.5529,463.3271,462.1464,463.0271,3631.0
2022-06-30 15:35:00,478.48,479.13,477.64,477.69,2206.0,463.0852,463.7143,462.2722,462.3206,2206.0
2022-06-30 15:40:00,477.69,478.37,476.13,476.58,2600.0,462.3206,462.9787,460.8108,461.2463,2600.0
2022-06-30 15:45:00,476.49,478.57,476.3,476.93,8006.0,461.1592,463.1723,460.9753,461.5851,8006.0
2022-06-30 15:50:00,476.85,477.45,473.45,474.33,16150.0,461.5076,462.0883,458.217,459.0687,16150.0
2022-06-30 15:55:00,474.31,476.52,473.84,475.88,50626.0,459.0493,461.1882,458.5945,460.5688,50626.0
2022-07-01 09:30:00,455.11,457.97,452.28,453.31,69876.0,440.4671,443.2351,437.7282,438.725,69876.0
2022-07-01 09:35:00,452.99,454.41,451.84,454.41,23058.0,438.4153,439.7896,437.3023,439.7896,23058.0
2022-07-01 09:40:00,454.57,457.35,454.44,454.65,30686.0,439.9445,442.635,439.8187,440.0219,30686.0
2022-07-01 09:45:00,454.43,457.7,454.35,455.85,28959.0,439.809,442.9738,439.7316,441.1833,28959.0
2022-07-01 09:50:00,455.79,457.35,455.37,456.35,21123.0,441.1252,442.635,440.7187,441.6672,21123.0
2022-07-01 09:55:00,456.44,457.2,455.26,455.84,10684.0,441.7543,442.4899,440.6123,441.1736,10684.0
2022-07-01 10:00:00,455.84,457.5,453.68,454.06,16721.0,441.1736,442.7802,439.0831,439.4509,16721.0
2022-07-01 10:05:00,454.2,455.05,453.16,454.95,11103.0,439.5864,440.409,438.5798,440.3122,11103.0
2022-07-01 10:10:00,454.95,455.4,452.35,452.54,17883.0,440.3122,440.7478,437.7959,437.9798,17883.0
2022-07-01 10:15:00,452.72,453.5,451.16,452.75,8573.0,438.154,438.9089,436.6442,438.183,8573.0
2022-07-01 10:20:00,452.11,452.4,450.15,450.51,13742.0,437.5636,437.8443,435.6667,436.0151,13742.0
2022-07-01 10:25:00,450.15,450.23,448.1,448.35,23542.0,435.6667,435.7441,433.6826,433.9246,23542.0
2022-07-01 10:30:00,448.21,449.36,447.8,449.03,7269.0,433.7891,434.9021,433.3923,434.5827,7269.0
2022-07-01 10:35:00,449.04,449.36,446.59,447.14,6690.0,434.5924,434.9021,432.2212,432.7535,6690.0
2022-07-01 10:40:00,447.21,448.5,446.44,448.17,11002.0,432.8213,434.0698,432.0761,433.7504,11002.0
2022-07-01 10:45:00,448.2,448.99,446.77,448.2,13054.0,433.7794,434.544,432.3954,433.7794,13054.0
2022-07-01 10:50:00,448.46,448.46,445.61,446.4,13191.0,434.0311,434.0311,431.2728,432.0373,13191.0
2022-07-01 10:55:00,446.31,447.75,445.81,445.81,19335.0,431.9502,433.3439,431.4663,431.4663,19335.0
2022-07-01 11:00:00,445.65,446.25,445.0,446.18,20876.0,431.3115,431.8922,430.6824,431.8244,20876.0
2022-07-01 11:05:00,445.79,449.61,445.79,449.61,18244.0,431.447,435.1441,431.447,435.1441,18244.0
2022-07-01 11:10:00,449.4,449.81,448.56,449.14,11012.0,434.9408,435.3376,434.1278,434.6892,11012.0
2022-07-01 11:15:00,449.49,451.31,449.19,449.75,6792.0,435.0279,436.7894,434.7376,435.2796,6792.0
2022-07-01 11:20:00,449.99,450.67,448.75,448.95,4937.0,435.5118,436.17,434.3117,434.5053,4937.0
2022-07-01 11:25:00,448.95,449.04,447.3,447.44,7026.0,434.5053,434.5924,432.9084,433.0439,7026.0
2022-07-01 11:30:00,448.61,449.85,448.49,448.49,19743.0,434.1762,435.3763,434.0601,434.0601,19743.0
2022-07-01 11:35:00,448.66,449.37,448.65,449.28,7683.0,434.2246,434.9118,434.2149,434.8247,7683.0
2022-07-01 11:40:00,448.93,449.47,448.27,448.27,1794.0,434.4859,435.0086,433.8472,433.8472,1794.0
2022-07-01 11:45:00,448.23,449.01,448.22,448.4,1499.0,433.8085,434.5634,433.7988,433.973,1499.0
2022-07-01 11:50:00,447.76,447.76,445.74,445.74,3293.0,433.3536,433.3536,431.3986,431.3986,3293.0
2022-07-01 11:55:00,446.16,446.74,445.93,446.23,2100.0,431.8051,432.3664,431.5825,431.8728,2100.0
2022-07-01 12:00:00,446.4,446.79,445.25,445.74,1926.0,432.0373,432.4148,430.9243,431.3986,1926.0
2022-07-01 12:05:00,445.63,446.0,445.52,445.65,2201.0,431.2921,431.6502,431.1857,431.3115,2201.0
2022-07-01 12:10:00,445.7,446.03,445.4,445.79,2296.0,431.3599,431.6792,431.0695,431.447,2296.0
2022-07-01 12:15:00,445.93,447.58,445.9,447.48,2378.0,431.5825,433.1794,431.5534,433.0826,2378.0
2022-07-01 12:20:00,447.31,448.12,446.36,446.36,1900.0,432.9181,433.702,431.9986,431.9986,1900.0
2022-07-01 12:25:00,447.07,447.07,446.42,446.7,2769.0,432.6858,432.6858,432.0567,432.3277,2769.0
2022-07-01 12:30:00,446.8,447.27,446.28,446.41,8960.0,432.4245,432.8793,431.9212,432.047,8960.0
2022-07-01 12:35:00,446.24,446.39,445.11,445.23,3493.0,431.8825,432.0277,430.7888,430.905,3493.0
2022-07-01 12:40:00,445.45,445.97,445.45,445.72,3942.0,431.1179,431.6212,431.1179,431.3792,3942.0
2022-07-01 12:45:00,445.47,445.64,444.85,445.64,7516.0,431.1373,431.3018,430.5372,431.3018,7516.0
2022-07-01 12:50:00,445.97,446.7,445.81,445.82,3849.0,431.6212,432.3277,431.4663,431.476,3849.0
2022-07-01 12:55:00,445.67,445.97,443.6,443.6,2031.0,431.3308,431.6212,429.3274,429.3274,2031.0
2022-07-01 13:00:00,443.46,444.39,443.45,444.16,4373.0,429.1919,430.092,429.1823,429.8694,4373.0
2022-07-01 13:05:00,444.56,444.65,444.09,444.56,2700.0,430.2565,430.3436,429.8017,430.2565,2700.0
2022-07-01 13:10:00,444.52,445.0,444.52,444.88,4966.0,430.2178,430.6824,430.2178,430.5662,4966.0
2022-07-01 13:15:00,444.92,445.4,444.03,444.85,5602.0,430.605,431.0695,429.7436,430.5372,5602.0
2022-07-01 13:20:00,444.65,444.96,444.27,444.54,3970.0,430.3436,430.6437,429.9759,430.2372,3970.0
2022-07-01 13:25:00,444.6,445.29,444.45,445.0,4422.0,430.2953,430.9631,430.1501,430.6824,4422.0
2022-07-01 13:30:00,445.07,446.35,445.06,445.32,6804.0,430.7501,431.9889,430.7405,430.9921,6804.0
2022-07-01 13:35:00,445.28,446.89,444.92,446.62,12286.0,430.9534,432.5116,430.605,432.2503,12286.0
2022-07-01 13:40:00,446.47,447.04,446.19,446.44,2499.0,432.1051,432.6567,431.8341,432.0761,2499.0
2022-07-01 13:45:00,446.79,446.87,445.98,446.54,3300.0,432.4148,432.4922,431.6309,432.1728,3300.0
2022-07-01 13:50:00,446.59,446.89,446.06,446.08,3024.0,432.2212,432.5116,431.7083,431.7276,3024.0
2022-07-01 13:55:00,446.28,446.74,445.9,446.74,4533.0,431.9212,432.3664,431.5534,432.3664,4533.0
2022-07-01 14:00:00,446.83,446.91,445.63,445.64,4815.0,432.4535,432.5309,431.2921,431.3018,4815.0
2022-07-01 14:05:00,445.61,446.12,444.96,445.1,6652.0,431.2728,431.7663,430.6437,430.7792,6652.0
2022-07-01 14:10:00,445.44,446.21,444.93,446.21,7429.0,431.1082,431.8535,430.6146,431.8535,7429.0
2022-07-01 14:15:00,446.31,447.73,446.13,447.73,4575.0,431.9502,433.3245,431.776,433.3245,4575.0
2022-07-01 14:20:00,447.39,449.0,447.39,448.97,6430.0,432.9955,434.5537,432.9955,434.5246,6430.0
2022-07-01 14:25:00,448.96,449.07,447.88,447.88,7010.0,434.515,434.6214,433.4697,433.4697,7010.0
2022-07-01 14:30:00,448.05,449.35,448.05,449.0,7899.0,433.6342,434.8924,433.6342,434.5537,7899.0
2022-07-01 14:35:00,448.81,449.15,448.41,449.02,3700.0,434.3698,434.6989,433.9827,434.573,3700.0
2022-07-01 14:40:00,449.19,449.54,448.81,449.23,4172.0,434.7376,435.0763,434.3698,434.7763,4172.0
2022-07-01 14:45:00,449.41,450.32,449.3,450.14,15927.0,434.9505,435.8312,434.844,435.657,15927.0
2022-07-01 14:50:00,450.16,450.16,448.27,448.54,5444.0,435.6764,435.6764,433.8472,434.1085,5444.0
2022-07-01 14:55:00,448.74,449.67,448.61,449.46,3571.0,434.302,435.2021,434.1762,434.9989,3571.0
2022-07-01 15:00:00,449.46,449.69,448.07,448.41,5078.0,434.9989,435.2215,433.6536,433.9827,5078.0
2022-07-01 15:05:00,448.39,449.44,448.39,449.33,7302.0,433.9633,434.9795,433.9633,434.8731,7302.0
2022-07-01 15:10:00,449.33,449.62,449.14,449.29,6023.0,434.8731,435.1537,434.6892,434.8344,6023.0
2022-07-01 15:15:00,449.44,449.98,448.97,449.0,11561.0,434.9795,435.5022,434.5246,434.5537,11561.0
2022-07-01 15:20:00,448.97,449.33,448.64,449.3,7707.0,434.5246,434.8731,434.2053,434.844,7707.0
2022-07-01 15:25:00,449.22,449.86,448.83,449.32,8347.0,434.7666,435.386,434.3892,434.8634,8347.0
2022-07-01 15:30:00,449.16,450.74,449.16,450.67,16447.0,434.7085,436.2377,434.7085,436.17,16447.0
2022-07-01 15:35:00,450.59,451.46,450.56,451.19,17370.0,436.0925,436.9345,436.0635,436.6732,17370.0
2022-07-01 15:40:00,451.17,451.22,450.42,450.77,9489.0,436.6539,436.7023,435.928,436.2667,9489.0
2022-07-01 15:45:00,450.72,451.43,450.11,451.43,18663.0,436.2183,436.9055,435.628,436.9055,18663.0
2022-07-01 15:50:00,451.44,451.66,448.73,449.26,20144.0,436.9152,437.1281,434.2924,434.8053,20144.0
2022-07-01 15:55:00,449.21,450.18,448.75,449.96,66530.0,434.7569,435.6957,434.3117,435.4828,66530.0
2022-07-05 09:30:00,419.19,421.05,416.84,419.65,80228.0,405.7028,407.503,403.4284,406.148,80228.0
2022-07-05 09:35:00,419.69,421.64,419.69,420.3,29360.0,406.1867,408.074,406.1867,406.7771,29360.0
2022-07-05 09:40:00,420.0,423.21,420.0,422.0,22746.0,406.4867,409.5935,406.4867,408.4224,22746.0
2022-07-05 09:45:00,421.66,424.52,421.31,423.25,22665.0,408.0933,410.8613,407.7546,409.6322,22665.0
2022-07-05 09:50:00,423.26,423.83,422.4,423.19,12768.0,409.6419,410.1935,408.8095,409.5741,12768.0
2022-07-05 09:55:00,423.31,423.31,421.36,422.41,16885.0,409.6902,409.6902,407.803,408.8192,16885.0
2022-07-05 10:00:00,422.3,425.09,421.5,421.65,27064.0,408.7127,411.413,407.9385,408.0837,27064.0
2022-07-05 10:05:00,421.22,422.25,421.13,421.76,11588.0,407.6675,408.6643,407.5804,408.1901,11588.0
2022-07-05 10:10:00,421.66,423.12,421.43,423.12,23585.0,408.0933,409.5064,407.8707,409.5064,23585.0
2022-07-05 10:15:00,422.98,423.34,421.8,422.17,25292.0,409.3709,409.7193,408.2288,408.5869,25292.0
2022-07-05 10:20:00,422.28,422.7,421.73,422.23,11451.0,408.6934,409.0999,408.1611,408.645,11451.0
2022-07-05 10:25:00,422.37,422.4,420.01,421.97,26791.0,408.7805,408.8095,406.4964,408.3934,26791.0
2022-07-05 10:30:00,421.96,424.02,421.57,423.8,16154.0,408.3837,410.3774,408.0062,410.1645,16154.0
2022-07-05 10:35:00,423.65,427.14,423.3,426.92,33666.0,410.0193,413.397,409.6806,413.1841,33666.0
2022-07-05 10:40:00,426.75,427.8,426.08,427.0,18541.0,413.0196,414.0358,412.3711,413.2615,18541.0
2022-07-05 10:45:00,427.05,427.05,425.49,426.27,16876.0,413.3099,413.3099,411.8001,412.555,16876.0
2022-07-05 10:50:00,425.92,426.12,425.01,425.71,8195.0,412.2163,412.4098,411.3355,412.013,8195.0
2022-07-05 10:55:00,425.55,425.92,425.19,425.25,11680.0,411.8582,412.2163,411.5098,411.5678,11680.0
2022-07-05 11:00:00,425.09,425.09,422.89,423.28,8546.0,411.413,411.413,409.2838,409.6612,8546.0
2022-07-05 11:05:00,423.21,423.21,421.55,422.19,5499.0,409.5935,409.5935,407.9869,408.6063,5499.0
2022-07-05 11:10:00,421.95,422.1,420.45,420.86,13022.0,408.374,408.5192,406.9223,407.3191,13022.0
2022-07-05 11:15:00,421.01,421.35,420.29,421.15,15699.0,407.4642,407.7933,406.7674,407.5997,15699.0
2022-07-05 11:20:00,421.28,421.5,419.44,419.81,18842.0,407.7256,407.9385,405.9448,406.3029,18842.0
2022-07-05 11:25:00,419.81,420.81,419.48,419.9,21118.0,406.3029,407.2707,405.9835,406.39,21118.0
2022-07-05 11:30:00,420.03,420.97,418.84,419.12,38920.0,406.5158,407.4255,405.3641,405.6351,38920.0
2022-07-05 11:35:00,419.39,419.42,418.62,418.88,16710.0,405.8964,405.9254,405.1511,405.4028,16710.0
2022-07-05 11:40:00,419.03,422.0,418.91,422.0,11821.0,405.548,408.4224,405.4318,408.4224,11821.0
2022-07-05 11:45:00,422.0,422.76,421.35,421.69,13678.0,408.4224,409.1579,407.7933,408.1224,13678.0
2022-07-05 11:50:00,421.85,422.34,421.51,421.81,14691.0,408.2772,408.7515,407.9482,408.2385,14691.0
2022-07-05 11:55:00,421.93,421.97,420.61,420.84,18137.0,408.3546,408.3934,407.0771,407.2997,18137.0
2022-07-05 12:00:00,421.0,421.88,420.52,420.91,8350.0,407.4546,408.3063,406.99,407.3675,8350.0
2022-07-05 12:05:00,420.73,422.74,420.69,421.98,9720.0,407.1933,409.1386,407.1545,408.403,9720.0
2022-07-05 12:10:00,422.16,423.12,421.71,422.15,10592.0,408.5772,409.5064,408.1417,408.5676,10592.0
2022-07-05 12:15:00,421.73,423.05,421.62,423.05,5114.0,408.1611,409.4386,408.0546,409.4386,5114.0
2022-07-05 12:20:00,423.04,424.3,422.86,424.24,18781.0,409.4289,410.6484,409.2547,410.5903,18781.0
2022-07-05 12:25:00,424.52,425.3,423.91,423.91,7986.0,410.8613,411.6162,410.2709,410.2709,7986.0
2022-07-05 12:30:00,424.11,424.45,423.28,423.95,5794.0,410.4645,410.7936,409.6612,410.3097,5794.0
2022-07-05 12:35:00,423.69,424.3,413.91,414.32,96711.0,410.058,410.6484,400.5927,400.9895,96711.0
2022-07-05 12:40:00,414.63,419.4,413.66,417.68,98469.0,401.2895,405.906,400.3507,404.2414,98469.0
2022-07-05 12:45:00,418.29,418.29,413.0,413.96,39386.0,404.8318,404.8318,399.712,400.6411,39386.0
2022-07-05 12:50:00,415.14,416.91,413.88,414.31,31847.0,401.7831,403.4962,400.5636,400.9798,31847.0
2022-07-05 12:55:00,414.31,416.13,412.67,414.23,35719.0,400.9798,402.7413,399.3926,400.9024,35719.0
2022-07-05 13:00:00,414.34,416.96,414.34,416.77,16129.0,401.0088,403.5446,401.0088,403.3607,16129.0
2022-07-05 13:05:00,416.94,417.87,415.97,417.42,17318.0,403.5252,404.4253,402.5864,403.9898,17318.0
2022-07-05 13:10:00,417.54,418.86,417.33,418.71,20427.0,404.1059,405.3834,403.9026,405.2382,20427.0
2022-07-05 13:15:00,418.89,420.3,418.42,420.25,13298.0,405.4125,406.7771,404.9576,406.7287,13298.0
2022-07-05 13:20:00,420.26,422.21,419.76,421.43,30649.0,406.7384,408.6256,406.2545,407.8707,30649.0
2022-07-05 13:25:00,421.75,422.14,421.26,421.99,22706.0,408.1804,408.5579,407.7062,408.4127,22706.0
2022-07-05 13:30:00,422.01,422.66,421.34,422.21,26679.0,408.4321,409.0612,407.7836,408.6256,26679.0
2022-07-05 13:35:00,422.12,423.0,421.75,422.4,12919.0,408.5385,409.3902,408.1804,408.8095,12919.0
2022-07-05 13:40:00,422.61,422.95,421.77,422.12,14600.0,409.0128,409.3418,408.1998,408.5385,14600.0
2022-07-05 13:45:00,421.87,421.9,420.49,421.09,8673.0,408.2966,408.3256,406.961,407.5417,8673.0
2022-07-05 13:50:00,421.25,421.71,420.89,421.39,6555.0,407.6965,408.1417,407.3481,407.832,6555.0
2022-07-05 13:55:00,421.37,422.11,420.89,421.81,14075.0,407.8127,408.5289,407.3481,408.2385,14075.0
2022-07-05 14:00:00,421.8,421.99,420.45,421.99,7552.0,408.2288,408.4127,406.9223,408.4127,7552.0
2022-07-05 14:05:00,422.15,422.62,421.6,421.78,11409.0,408.5676,409.0224,408.0353,408.2095,11409.0
2022-07-05 14:10:00,422.0,422.2,421.36,421.36,4840.0,408.4224,408.616,407.803,407.803,4840.0
2022-07-05 14:15:00,421.5,421.93,420.75,421.31,6439.0,407.9385,408.3546,407.2126,407.7546,6439.0
2022-07-05 14:20:00,421.56,422.94,421.44,422.93,6609.0,407.9965,409.3321,407.8804,409.3225,6609.0
2022-07-05 14:25:00,422.95,424.99,422.95,424.65,16742.0,409.3418,411.3162,409.3418,410.9871,16742.0
2022-07-05 14:30:00,424.91,428.61,424.78,428.61,44355.0,411.2388,414.8197,411.1129,414.8197,44355.0
2022-07-05 14:35:00,428.33,430.11,428.19,429.96,17464.0,414.5487,416.2715,414.4132,416.1263,17464.0
2022-07-05 14:40:00,430.11,430.31,429.19,429.65,13285.0,416.2715,416.465,415.3811,415.8263,13285.0
2022-07-05 14:45:00,429.62,430.11,429.03,429.72,25434.0,415.7972,416.2715,415.2262,415.894,25434.0
2022-07-05 14:50:00,429.75,429.93,428.77,429.57,17852.0,415.923,416.0972,414.9746,415.7488,17852.0
2022-07-05 14:55:00,429.57,431.17,429.57,430.16,21430.0,415.7488,417.2974,415.7488,416.3198,21430.0
2022-07-05 15:00:00,430.0,430.47,429.51,430.13,15687.0,416.165,416.6199,415.6908,416.2908,15687.0
2022-07-05 15:05:00,430.67,433.05,430.67,432.51,24343.0,416.8134,419.1169,416.8134,418.5942,24343.0
2022-07-05 15:10:00,432.46,432.69,431.45,432.07,10809.0,418.5458,418.7684,417.5683,418.1684,10809.0
2022-07-05 15:15:00,432.18,432.18,430.5,430.51,7669.0,418.2749,418.2749,416.6489,416.6586,7669.0
2022-07-05 15:20:00,430.3,431.99,430.3,431.99,10148.0,416.4553,418.091,416.4553,418.091,10148.0
2022-07-05 15:25:00,432.27,433.0,431.47,432.64,8512.0,418.362,419.0685,417.5877,418.7201,8512.0
2022-07-05 15:30:00,432.77,432.91,431.21,432.54,8234.0,418.8459,418.9814,417.3361,418.6233,8234.0
2022-07-05 15:35:00,432.57,432.83,431.6,431.83,10825.0,418.6523,418.9039,417.7135,417.9361,10825.0
2022-07-05 15:40:00,431.68,432.0,431.05,431.49,12637.0,417.7909,418.1006,417.1812,417.6071,12637.0
2022-07-05 15:45:00,431.4,432.15,430.57,432.15,12549.0,417.52,418.2458,416.7167,418.2458,12549.0
2022-07-05 15:50:00,432.0,432.09,430.23,431.57,29165.0,418.1006,418.1878,416.3876,417.6845,29165.0
2022-07-05 15:55:00,431.25,432.41,430.45,432.41,43280.0,417.3748,418.4975,416.6005,418.4975,43280.0
2022-07-06 09:30:00,433.25,437.59,432.51,436.88,48237.0,419.3104,423.5108,418.5942,422.8236,48237.0
2022-07-06 09:35:00,436.85,437.0,433.08,433.28,12776.0,422.7946,422.9398,419.1459,419.3395,12776.0
2022-07-06 09:40:00,433.23,436.02,432.63,434.64,35833.0,419.2911,421.9913,418.7104,420.6557,35833.0
2022-07-06 09:45:00,434.74,435.0,431.55,431.55,24645.0,420.7525,421.0041,417.6651,417.6651,24645.0
2022-07-06 09:50:00,431.48,432.56,431.17,432.48,13025.0,417.5974,418.6426,417.2974,418.5652,13025.0
2022-07-06 09:55:00,432.38,434.34,432.26,434.33,18121.0,418.4684,420.3654,418.3523,420.3557,18121.0
2022-07-06 10:00:00,433.9,434.4,432.24,432.82,19901.0,419.9395,420.4234,418.3329,418.8943,19901.0
2022-07-06 10:05:00,432.7,434.36,432.59,434.08,9795.0,418.7781,420.3847,418.6717,420.1137,9795.0
2022-07-06 10:10:00,434.43,434.48,430.0,430.91,7699.0,420.4525,420.5009,416.165,417.0457,7699.0
2022-07-06 10:15:00,430.8,431.37,429.8,430.71,8171.0,416.9393,417.4909,415.9714,416.8522,8171.0
2022-07-06 10:20:00,430.39,431.5,427.62,430.47,15374.0,416.5424,417.6167,413.8616,416.6199,15374.0
2022-07-06 10:25:00,430.32,431.44,430.03,430.8,9333.0,416.4747,417.5587,416.194,416.9393,9333.0
2022-07-06 10:30:00,431.18,432.0,430.6,431.1,4842.0,417.307,418.1006,416.7457,417.2296,4842.0
2022-07-06 10:35:00,431.6,431.85,430.81,431.79,5788.0,417.7135,417.9555,416.9489,417.8974,5788.0
2022-07-06 10:40:00,431.53,432.15,431.06,431.55,8543.0,417.6458,418.2458,417.1909,417.6651,8543.0
2022-07-06 10:45:00,431.65,431.75,430.87,431.08,6931.0,417.7619,417.8587,417.007,417.2102,6931.0
2022-07-06 10:50:00,430.81,432.3,430.8,432.01,5379.0,416.9489,418.391,416.9393,418.1103,5379.0
2022-07-06 10:55:00,431.69,432.45,431.25,432.14,8081.0,417.8006,418.5362,417.3748,418.2361,8081.0
2022-07-06 11:00:00,432.4,432.48,429.75,430.55,9174.0,418.4878,418.5652,415.923,416.6973,9174.0
2022-07-06 11:05:00,430.6,431.03,430.02,430.32,3350.0,416.7457,417.1619,416.1844,416.4747,3350.0
2022-07-06 11:10:00,430.35,431.3,429.6,431.27,3459.0,416.5037,417.4232,415.7779,417.3941,3459.0
2022-07-06 11:15:00,430.9,431.27,430.48,430.78,8789.0,417.036,417.3941,416.6296,416.9199,8789.0
2022-07-06 11:20:00,430.8,431.41,430.31,431.21,5067.0,416.9393,417.5296,416.465,417.3361,5067.0
2022-07-06 11:25:00,430.8,430.88,429.04,429.34,10766.0,416.9393,417.0167,415.2359,415.5262,10766.0
2022-07-06 11:30:00,429.28,429.28,427.32,428.54,20663.0,415.4682,415.4682,413.5712,414.752,20663.0
2022-07-06 11:35:00,428.46,429.53,428.27,429.34,5388.0,414.6745,415.7101,414.4907,415.5262,5388.0
2022-07-06 11:40:00,429.8,430.06,429.13,429.53,3277.0,415.9714,416.2231,415.323,415.7101,3277.0
2022-07-06 11:45:00,429.22,430.6,428.83,429.9,3800.0,415.4101,416.7457,415.0326,416.0682,3800.0
2022-07-06 11:50:00,429.38,430.17,429.36,429.39,1714.0,415.5649,416.3295,415.5456,415.5746,1714.0
2022-07-06 11:55:00,429.47,430.33,429.3,430.14,7265.0,415.6521,416.4844,415.4875,416.3005,7265.0
2022-07-06 12:00:00,429.94,429.95,428.55,428.71,2200.0,416.1069,416.1166,414.7617,414.9165,2200.0
2022-07-06 12:05:00,428.69,429.56,428.69,429.12,2300.0,414.8971,415.7392,414.8971,415.3133,2300.0
2022-07-06 12:10:00,429.07,429.62,428.82,429.27,14395.0,415.2649,415.7972,415.023,415.4585,14395.0
2022-07-06 12:15:00,429.27,429.57,428.91,429.17,10133.0,415.4585,415.7488,415.1101,415.3617,10133.0
2022-07-06 12:20:00,428.86,429.25,428.35,428.35,4500.0,415.0617,415.4391,414.5681,414.5681,4500.0
2022-07-06 12:25:00,428.22,429.51,428.21,429.44,2013.0,414.4423,415.6908,414.4326,415.623,2013.0
2022-07-06 12:30:00,429.07,429.07,428.17,428.69,3628.0,415.2649,415.2649,414.3939,414.8971,3628.0
2022-07-06 12:35:00,428.67,429.61,428.57,429.06,2857.0,414.8778,415.7875,414.781,415.2552,2857.0
2022-07-06 12:40:00,429.19,429.66,428.58,429.66,1600.0,415.3811,415.8359,414.7907,415.8359,1600.0
2022-07-06 12:45:00,429.65,429.65,428.91,428.98,2000.0,415.8263,415.8263,415.1101,415.1778,2000.0
2022-07-06 12:50:00,428.89,429.12,427.85,428.02,4244.0,415.0907,415.3133,414.0842,414.2487,4244.0
2022-07-06 12:55:00,428.43,428.49,427.91,428.46,1772.0,414.6455,414.7036,414.1422,414.6745,1772.0
2022-07-06 13:00:00,428.66,428.78,428.4,428.59,3957.0,414.8681,414.9843,414.6165,414.8004,3957.0
2022-07-06 13:05:00,428.68,429.24,428.45,429.09,10175.0,414.8875,415.4295,414.6649,415.2843,10175.0
2022-07-06 13:10:00,429.06,429.13,428.32,428.36,5553.0,415.2552,415.323,414.5391,414.5778,5553.0
2022-07-06 13:15:00,428.67,428.94,428.04,428.78,4662.0,414.8778,415.1391,414.2681,414.9843,4662.0
2022-07-06 13:20:00,429.04,429.05,428.2,428.45,7418.0,415.2359,415.2456,414.4229,414.6649,7418.0
2022-07-06 13:25:00,428.29,428.48,427.53,427.66,7505.0,414.51,414.6939,413.7745,413.9003,7505.0
2022-07-06 13:30:00,427.45,428.44,427.45,428.15,7033.0,413.697,414.6552,413.697,414.3745,7033.0
2022-07-06 13:35:00,428.15,428.32,427.72,428.07,12195.0,414.3745,414.5391,413.9584,414.2971,12195.0
2022-07-06 13:40:00,428.11,428.75,427.38,428.33,5380.0,414.3358,414.9552,413.6293,414.5487,5380.0
2022-07-06 13:45:00,428.01,428.45,427.76,428.27,3467.0,414.239,414.6649,413.9971,414.4907,3467.0
2022-07-06 13:50:00,427.95,428.2,427.79,428.02,4100.0,414.181,414.4229,414.0261,414.2487,4100.0
2022-07-06 13:55:00,428.15,428.45,427.84,428.02,1936.0,414.3745,414.6649,414.0745,414.2487,1936.0
2022-07-06 14:00:00,427.65,428.88,426.94,428.04,9891.0,413.8906,415.081,413.2035,414.2681,9891.0
2022-07-06 14:05:00,428.11,429.77,427.76,428.29,24601.0,414.3358,415.9424,413.9971,414.51,24601.0
2022-07-06 14:10:00,427.86,427.97,425.95,427.66,12144.0,414.0939,414.2003,412.2453,413.9003,12144.0
2022-07-06 14:15:00,427.25,427.26,426.04,426.49,9071.0,413.5035,413.5132,412.3324,412.7679,9071.0
2022-07-06 14:20:00,426.53,427.11,426.2,426.82,10333.0,412.8066,413.368,412.4873,413.0873,10333.0
2022-07-06 14:25:00,426.32,428.27,425.35,428.27,5945.0,412.6034,414.4907,411.6646,414.4907,5945.0
2022-07-06 14:30:00,428.61,429.67,427.65,428.81,19158.0,414.8197,415.8456,413.8906,415.0133,19158.0
2022-07-06 14:35:00,428.62,429.5,427.88,428.9,10299.0,414.8294,415.6811,414.1132,415.1004,10299.0
2022-07-06 14:40:00,428.97,430.73,428.74,430.73,15798.0,415.1681,416.8715,414.9455,416.8715,15798.0
2022-07-06 14:45:00,430.88,431.86,430.24,430.41,8051.0,417.0167,417.9652,416.3973,416.5618,8051.0
2022-07-06 14:50:00,430.19,430.83,429.62,430.69,7895.0,416.3489,416.9683,415.7972,416.8328,7895.0
2022-07-06 14:55:00,430.43,431.15,429.68,430.91,5857.0,416.5812,417.278,415.8553,417.0457,5857.0
2022-07-06 15:00:00,431.08,431.08,429.55,429.85,3187.0,417.2102,417.2102,415.7295,416.0198,3187.0
2022-07-06 15:05:00,430.01,430.84,429.67,430.84,6777.0,416.1747,416.978,415.8456,416.978,6777.0
2022-07-06 15:10:00,430.99,431.77,430.99,431.77,3723.0,417.1231,417.878,417.1231,417.878,3723.0
2022-07-06 15:15:00,431.58,432.5,431.16,432.02,7814.0,417.6942,418.5846,417.2877,418.12,7814.0
2022-07-06 15:20:00,432.49,433.58,432.31,433.4,9220.0,418.5749,419.6298,418.4007,419.4556,9220.0
2022-07-06 15:25:00,433.66,433.67,432.68,433.16,6026.0,419.7072,419.7169,418.7588,419.2233,6026.0
2022-07-06 15:30:00,432.85,433.34,432.56,433.34,6912.0,418.9233,419.3975,418.6426,419.3975,6912.0
2022-07-06 15:35:00,433.53,433.71,432.55,432.78,7970.0,419.5814,419.7556,418.633,418.8556,7970.0
2022-07-06 15:40:00,432.49,432.65,431.11,431.35,12208.0,418.5749,418.7297,417.2393,417.4716,12208.0
2022-07-06 15:45:00,430.94,431.34,429.61,430.26,11797.0,417.0748,417.4619,415.7875,416.4166,11797.0
2022-07-06 15:50:00,430.14,430.15,428.15,428.26,27816.0,416.3005,416.3102,414.3745,414.481,27816.0
2022-07-06 15:55:00,428.25,429.67,428.08,429.21,57044.0,414.4713,415.8456,414.3068,415.4004,57044.0
2022-07-07 09:30:00,438.76,444.98,438.65,444.75,52888.0,424.6431,430.663,424.5367,430.4404,52888.0
2022-07-07 09:35:00,444.75,446.81,443.97,446.06,27724.0,430.4404,432.4341,429.6855,431.7083,27724.0
2022-07-07 09:40:00,446.09,446.97,445.31,446.46,16045.0,431.7373,432.589,430.9824,432.0954,16045.0
2022-07-07 09:45:00,446.39,446.55,445.68,446.49,13117.0,432.0277,432.1825,431.3405,432.1244,13117.0
2022-07-07 09:50:00,446.67,447.0,444.9,446.85,17721.0,432.2987,432.618,430.5856,432.4729,17721.0
2022-07-07 09:55:00,446.86,447.4,445.05,445.05,23105.0,432.4825,433.0052,430.7308,430.7308,23105.0
2022-07-07 10:00:00,444.89,444.89,443.48,444.58,10750.0,430.5759,430.5759,429.2113,430.2759,10750.0
2022-07-07 10:05:00,444.46,445.81,444.15,445.61,12175.0,430.1598,431.4663,429.8597,431.2728,12175.0
2022-07-07 10:10:00,445.8,446.1,444.26,444.92,8495.0,431.4566,431.747,429.9662,430.605,8495.0
2022-07-07 10:15:00,444.9,446.1,444.87,445.67,9353.0,430.5856,431.747,430.5566,431.3308,9353.0
2022-07-07 10:20:00,445.5,445.96,444.73,445.2,19128.0,431.1663,431.6115,430.4211,430.8759,19128.0
2022-07-07 10:25:00,445.35,445.92,444.97,445.83,7069.0,431.0211,431.5728,430.6533,431.4857,7069.0
2022-07-07 10:30:00,445.95,447.17,445.68,446.41,12100.0,431.6018,432.7826,431.3405,432.047,12100.0
2022-07-07 10:35:00,446.3,446.36,445.65,446.17,9167.0,431.9406,431.9986,431.3115,431.8147,9167.0
2022-07-07 10:40:00,446.0,446.37,445.77,446.24,5916.0,431.6502,432.0083,431.4276,431.8825,5916.0
2022-07-07 10:45:00,445.96,446.85,445.84,446.85,3101.0,431.6115,432.4729,431.4954,432.4729,3101.0
2022-07-07 10:50:00,446.73,447.29,446.45,447.29,7385.0,432.3567,432.8987,432.0857,432.8987,7385.0
2022-07-07 10:55:00,447.14,447.15,446.38,446.38,5623.0,432.7535,432.7632,432.018,432.018,5623.0
2022-07-07 11:00:00,446.5,447.4,445.87,447.36,6924.0,432.1341,433.0052,431.5244,432.9664,6924.0
2022-07-07 11:05:00,447.59,448.42,447.59,448.32,11396.0,433.189,433.9923,433.189,433.8956,11396.0
2022-07-07 11:10:00,448.13,448.92,448.0,448.62,16244.0,433.7117,434.4763,433.5859,434.1859,16244.0
2022-07-07 11:15:00,448.42,449.23,448.42,448.46,5241.0,433.9923,434.7763,433.9923,434.0311,5241.0
2022-07-07 11:20:00,448.2,448.5,447.17,447.45,29234.0,433.7794,434.0698,432.7826,433.0536,29234.0
2022-07-07 11:25:00,447.6,447.92,447.12,447.25,8117.0,433.1987,433.5084,432.7342,432.86,8117.0
2022-07-07 11:30:00,447.39,448.86,447.37,448.0,33099.0,432.9955,434.4182,432.9761,433.5859,33099.0
2022-07-07 11:35:00,448.0,449.8,448.0,449.27,9666.0,433.5859,435.3279,433.5859,434.815,9666.0
2022-07-07 11:40:00,449.04,449.23,448.89,449.04,2460.0,434.5924,434.7763,434.4472,434.5924,2460.0
2022-07-07 11:45:00,448.71,449.6,448.64,449.17,8757.0,434.273,435.1344,434.2053,434.7182,8757.0
2022-07-07 11:50:00,449.15,449.47,448.57,448.85,8584.0,434.6989,435.0086,434.1375,434.4085,8584.0
2022-07-07 11:55:00,448.95,449.26,448.82,448.98,5250.0,434.5053,434.8053,434.3795,434.5343,5250.0
2022-07-07 12:00:00,448.99,449.37,448.92,449.0,4873.0,434.544,434.9118,434.4763,434.5537,4873.0
2022-07-07 12:05:00,449.12,449.24,448.78,449.16,3500.0,434.6698,434.786,434.3408,434.7085,3500.0
2022-07-07 12:10:00,449.33,449.83,449.15,449.49,5100.0,434.8731,435.357,434.6989,435.0279,5100.0
2022-07-07 12:15:00,449.49,450.23,449.48,450.15,13450.0,435.0279,435.7441,435.0182,435.6667,13450.0
2022-07-07 12:20:00,450.03,450.11,449.34,449.7,3500.0,435.5505,435.628,434.8827,435.2312,3500.0
2022-07-07 12:25:00,449.94,450.27,449.87,450.1,2525.0,435.4634,435.7828,435.3957,435.6183,2525.0
2022-07-07 12:30:00,449.95,450.15,449.55,449.55,8408.0,435.4731,435.6667,435.086,435.086,8408.0
2022-07-07 12:35:00,449.58,450.0,449.58,449.6,4013.0,435.115,435.5215,435.115,435.1344,4013.0
2022-07-07 12:40:00,449.72,450.0,449.7,449.91,3597.0,435.2505,435.5215,435.2312,435.4344,3597.0
2022-07-07 12:45:00,449.69,449.85,449.49,449.49,3827.0,435.2215,435.3763,435.0279,435.0279,3827.0
2022-07-07 12:50:00,449.19,449.24,448.82,449.08,5239.0,434.7376,434.786,434.3795,434.6311,5239.0
2022-07-07 12:55:00,449.13,449.13,448.77,448.78,1007.0,434.6795,434.6795,434.3311,434.3408,1007.0
2022-07-07 13:00:00,448.95,449.16,448.37,448.44,3591.0,434.5053,434.7085,433.944,434.0117,3591.0
2022-07-07 13:05:00,448.64,448.76,448.09,448.5,1539.0,434.2053,434.3214,433.673,434.0698,1539.0
2022-07-07 13:10:00,448.49,448.75,448.04,448.04,2710.0,434.0601,434.3117,433.6246,433.6246,2710.0
2022-07-07 13:15:00,448.3,448.3,447.29,447.69,3350.0,433.8762,433.8762,432.8987,433.2858,3350.0
2022-07-07 13:20:00,447.56,448.38,447.56,448.29,3702.0,433.16,433.9536,433.16,433.8665,3702.0
2022-07-07 13:25:00,448.19,448.61,448.18,448.37,2450.0,433.7697,434.1762,433.7601,433.944,2450.0
2022-07-07 13:30:00,448.2,449.02,448.2,448.83,2354.0,433.7794,434.573,433.7794,434.3892,2354.0
2022-07-07 13:35:00,448.92,449.12,448.47,449.09,10119.0,434.4763,434.6698,434.0407,434.6408,10119.0
2022-07-07 13:40:00,449.0,449.25,448.69,449.1,3281.0,434.5537,434.7956,434.2537,434.6505,3281.0
2022-07-07 13:45:00,449.02,450.21,449.02,449.64,10247.0,434.573,435.7248,434.573,435.1731,10247.0
2022-07-07 13:50:00,449.87,450.38,449.74,450.03,4700.0,435.3957,435.8893,435.2699,435.5505,4700.0
2022-07-07 13:55:00,450.11,450.54,450.02,450.44,2114.0,435.628,436.0441,435.5409,435.9474,2114.0
2022-07-07 14:00:00,450.38,450.54,450.08,450.31,2836.0,435.8893,436.0441,435.5989,435.8215,2836.0
2022-07-07 14:05:00,450.48,451.24,450.48,451.08,3138.0,435.9861,436.7216,435.9861,436.5668,3138.0
2022-07-07 14:10:00,451.01,451.86,451.01,451.6,3686.0,436.499,437.3217,436.499,437.07,3686.0
2022-07-07 14:15:00,451.54,451.56,450.83,451.44,3346.0,437.012,437.0313,436.3248,436.9152,3346.0
2022-07-07 14:20:00,451.24,451.29,450.84,450.84,1608.0,436.7216,436.77,436.3345,436.3345,1608.0
2022-07-07 14:25:00,450.99,451.68,450.71,451.42,2054.0,436.4797,437.1475,436.2087,436.8958,2054.0
2022-07-07 14:30:00,451.24,451.64,450.89,450.89,6558.0,436.7216,437.1087,436.3829,436.3829,6558.0
2022-07-07 14:35:00,450.8,450.88,450.41,450.88,4307.0,436.2958,436.3732,435.9183,436.3732,4307.0
2022-07-07 14:40:00,451.15,451.2,450.11,450.17,2458.0,436.6345,436.6829,435.628,435.686,2458.0
2022-07-07 14:45:00,450.51,450.98,450.17,450.71,4277.0,436.0151,436.47,435.686,436.2087,4277.0
2022-07-07 14:50:00,450.51,450.51,449.67,449.67,5300.0,436.0151,436.0151,435.2021,435.2021,5300.0
2022-07-07 14:55:00,449.71,449.98,449.61,449.98,2000.0,435.2408,435.5022,435.1441,435.5022,2000.0
2022-07-07 15:00:00,449.85,450.15,449.85,450.1,850.0,435.3763,435.6667,435.3763,435.6183,850.0
2022-07-07 15:05:00,450.3,450.9,450.03,450.72,4594.0,435.8119,436.3926,435.5505,436.2183,4594.0
2022-07-07 15:10:00,450.7,451.1,450.69,450.82,4127.0,436.199,436.5861,436.1893,436.3151,4127.0
2022-07-07 15:15:00,450.79,452.0,450.78,452.0,9839.0,436.2861,437.4572,436.2764,437.4572,9839.0
2022-07-07 15:20:00,451.85,452.45,451.45,451.78,9708.0,437.312,437.8927,436.9249,437.2442,9708.0
2022-07-07 15:25:00,451.39,452.05,451.29,451.63,6186.0,436.8668,437.5056,436.77,437.0991,6186.0
2022-07-07 15:30:00,451.59,452.09,451.59,451.93,8392.0,437.0604,437.5443,437.0604,437.3894,8392.0
2022-07-07 15:35:00,452.1,452.38,451.47,451.56,16014.0,437.5539,437.8249,436.9442,437.0313,16014.0
2022-07-07 15:40:00,450.88,451.99,450.88,451.34,10305.0,436.3732,437.4475,436.3732,436.8184,10305.0
2022-07-07 15:45:00,451.34,452.26,451.32,452.05,11332.0,436.8184,437.7088,436.799,437.5056,11332.0
2022-07-07 15:50:00,452.33,452.8,451.73,452.68,25663.0,437.7765,438.2314,437.1958,438.1153,25663.0
2022-07-07 15:55:00,452.43,452.79,451.86,451.9,39392.0,437.8733,438.2217,437.3217,437.3604,39392.0
2022-07-08 09:30:00,444.61,444.89,442.51,443.56,29357.0,430.3049,430.5759,428.2725,429.2887,29357.0
2022-07-08 09:35:00,443.5,445.65,443.1,445.65,6743.0,429.2306,431.3115,428.8435,431.3115,6743.0
2022-07-08 09:40:00,445.65,446.35,445.03,445.16,14836.0,431.3115,431.9889,430.7114,430.8372,14836.0
2022-07-08 09:45:00,445.3,445.65,442.16,442.16,9675.0,430.9727,431.3115,427.9338,427.9338,9675.0
2022-07-08 09:50:00,442.13,442.2,440.66,442.0,11122.0,427.9047,427.9725,426.482,427.7789,11122.0
2022-07-08 09:55:00,441.9,442.61,441.35,442.0,5714.0,427.6821,428.3693,427.1498,427.7789,5714.0
2022-07-08 10:00:00,442.13,443.37,441.0,443.37,5590.0,427.9047,429.1048,426.8111,429.1048,5590.0
2022-07-08 10:05:00,442.6,443.49,442.48,443.49,1819.0,428.3596,429.221,428.2435,429.221,1819.0
2022-07-08 10:10:00,443.39,444.63,443.09,444.63,2850.0,429.1242,430.3243,428.8338,430.3243,2850.0
2022-07-08 10:15:00,444.79,445.9,444.48,445.51,2300.0,430.4791,431.5534,430.1791,431.176,2300.0
2022-07-08 10:20:00,445.53,445.82,445.2,445.67,8924.0,431.1953,431.476,430.8759,431.3308,8924.0
2022-07-08 10:25:00,445.86,447.03,445.86,446.64,7463.0,431.5147,432.6471,431.5147,432.2696,7463.0
2022-07-08 10:30:00,447.62,448.28,447.56,448.06,3562.0,433.2181,433.8568,433.16,433.6439,3562.0
2022-07-08 10:35:00,448.21,449.75,448.2,449.41,6445.0,433.7891,435.2796,433.7794,434.9505,6445.0
2022-07-08 10:40:00,449.2,449.52,448.06,449.52,2546.0,434.7472,435.057,433.6439,435.057,2546.0
2022-07-08 10:45:00,449.76,449.8,449.24,449.4,2600.0,435.2892,435.3279,434.786,434.9408,2600.0
2022-07-08 10:50:00,449.7,450.15,449.01,449.4,5616.0,435.2312,435.6667,434.5634,434.9408,5616.0
2022-07-08 10:55:00,449.41,450.02,449.32,449.94,3370.0,434.9505,435.5409,434.8634,435.4634,3370.0
2022-07-08 11:00:00,450.06,450.9,449.97,450.88,4407.0,435.5796,436.3926,435.4925,436.3732,4407.0
2022-07-08 11:05:00,450.83,452.05,450.52,451.84,5539.0,436.3248,437.5056,436.0248,437.3023,5539.0
2022-07-08 11:10:00,452.16,452.7,452.0,452.1,6349.0,437.612,438.1346,437.4572,437.5539,6349.0
2022-07-08 11:15:00,452.21,452.68,451.49,452.09,4250.0,437.6604,438.1153,436.9636,437.5443,4250.0
2022-07-08 11:20:00,452.21,453.15,452.21,453.15,4153.0,437.6604,438.5702,437.6604,438.5702,4153.0
2022-07-08 11:25:00,453.49,454.35,453.48,454.19,8183.0,438.8992,439.7316,438.8895,439.5767,8183.0
2022-07-08 11:30:00,454.01,455.3,453.75,454.38,8959.0,439.4025,440.651,439.1509,439.7606,8959.0
2022-07-08 11:35:00,454.39,454.47,453.61,454.11,4176.0,439.7703,439.8477,439.0154,439.4993,4176.0
2022-07-08 11:40:00,454.06,454.13,453.43,453.43,1677.0,439.4509,439.5186,438.8412,438.8412,1677.0
2022-07-08 11:45:00,453.7,453.7,451.46,451.87,2056.0,439.1025,439.1025,436.9345,437.3313,2056.0
2022-07-08 11:50:00,451.89,452.85,451.77,452.42,1600.0,437.3507,438.2798,437.2346,437.8636,1600.0
2022-07-08 11:55:00,452.67,452.7,452.66,452.7,200.0,438.1056,438.1346,438.0959,438.1346,200.0
2022-07-08 12:00:00,452.75,453.12,452.71,452.92,1335.0,438.183,438.5411,438.1443,438.3476,1335.0
2022-07-08 12:05:00,452.92,452.92,451.34,451.35,1750.0,438.3476,438.3476,436.8184,436.8281,1750.0
2022-07-08 12:10:00,451.6,451.6,450.83,450.83,1344.0,437.07,437.07,436.3248,436.3248,1344.0
2022-07-08 12:15:00,450.83,452.02,450.83,451.59,2332.0,436.3248,437.4765,436.3248,437.0604,2332.0
2022-07-08 12:20:00,451.47,451.57,450.59,450.78,3745.0,436.9442,437.041,436.0925,436.2764,3745.0
2022-07-08 12:25:00,450.83,450.94,448.42,448.75,9964.0,436.3248,436.4313,433.9923,434.3117,9964.0
2022-07-08 12:30:00,448.31,448.69,447.89,448.69,5482.0,433.8859,434.2537,433.4794,434.2537,5482.0
2022-07-08 12:35:00,448.61,448.87,447.83,447.98,9336.0,434.1762,434.4279,433.4213,433.5665,9336.0
2022-07-08 12:40:00,447.8,448.33,447.57,447.94,3720.0,433.3923,433.9052,433.1697,433.5278,3720.0
2022-07-08 12:45:00,448.11,449.0,447.87,449.0,2626.0,433.6923,434.5537,433.46,434.5537,2626.0
2022-07-08 12:50:00,448.88,449.09,448.45,448.45,2001.0,434.4375,434.6408,434.0214,434.0214,2001.0
2022-07-08 12:55:00,448.8,449.23,447.66,447.67,2848.0,434.3601,434.7763,433.2568,433.2665,2848.0
2022-07-08 13:00:00,447.83,447.98,446.81,446.81,1400.0,433.4213,433.5665,432.4341,432.4341,1400.0
2022-07-08 13:05:00,447.08,448.3,446.91,448.3,1297.0,432.6955,433.8762,432.5309,433.8762,1297.0
2022-07-08 13:10:00,448.45,448.51,448.13,448.19,995.0,434.0214,434.0794,433.7117,433.7697,995.0
2022-07-08 13:15:00,447.81,447.97,447.53,447.59,2840.0,433.402,433.5568,433.131,433.189,2840.0
2022-07-08 13:20:00,447.67,447.74,447.36,447.38,1100.0,433.2665,433.3342,432.9664,432.9858,1100.0
2022-07-08 13:25:00,447.96,449.59,447.96,449.59,600.0,433.5471,435.1247,433.5471,435.1247,600.0
2022-07-08 13:30:00,449.64,449.64,448.86,449.39,3191.0,435.1731,435.1731,434.4182,434.9311,3191.0
2022-07-08 13:35:00,449.39,449.7,448.86,449.7,1992.0,434.9311,435.2312,434.4182,435.2312,1992.0
2022-07-08 13:40:00,449.89,450.32,449.89,450.3,4792.0,435.415,435.8312,435.415,435.8119,4792.0
2022-07-08 13:45:00,450.2,451.0,450.2,451.0,2556.0,435.7151,436.4893,435.7151,436.4893,2556.0
2022-07-08 13:50:00,450.91,451.39,450.68,451.34,1606.0,436.4022,436.8668,436.1796,436.8184,1606.0
2022-07-08 13:55:00,451.33,451.33,450.31,450.54,3488.0,436.8087,436.8087,435.8215,436.0441,3488.0
2022-07-08 14:00:00,450.69,450.69,450.0,450.33,1100.0,436.1893,436.1893,435.5215,435.8409,1100.0
2022-07-08 14:05:00,450.98,451.49,450.98,451.09,1450.0,436.47,436.9636,436.47,436.5764,1450.0
2022-07-08 14:10:00,450.87,450.99,450.71,450.9,506.0,436.3635,436.4797,436.2087,436.3926,506.0
2022-07-08 14:15:00,450.83,451.07,450.67,451.06,533.0,436.3248,436.5571,436.17,436.5474,533.0
2022-07-08 14:20:00,451.02,451.65,451.02,451.63,600.0,436.5087,437.1184,436.5087,437.0991,600.0
2022-07-08 14:25:00,451.21,451.92,450.89,451.92,714.0,436.6926,437.3797,436.3829,437.3797,714.0
2022-07-08 14:30:00,452.03,452.7,452.01,452.67,4048.0,437.4862,438.1346,437.4668,438.1056,4048.0
2022-07-08 14:35:00,452.78,453.26,452.4,452.4,10833.0,438.2121,438.6766,437.8443,437.8443,10833.0
2022-07-08 14:40:00,452.32,453.03,452.23,453.03,5572.0,437.7669,438.454,437.6798,438.454,5572.0
2022-07-08 14:45:00,453.07,453.31,452.9,452.91,9434.0,438.4927,438.725,438.3282,438.3379,9434.0
2022-07-08 14:50:00,453.03,453.49,452.95,452.98,5161.0,438.454,438.8992,438.3766,438.4056,5161.0
2022-07-08 14:55:00,452.59,453.13,452.35,453.07,2715.0,438.0282,438.5508,437.7959,438.4927,2715.0
2022-07-08 15:00:00,453.0,453.47,452.87,453.09,2574.0,438.425,438.8799,438.2992,438.5121,2574.0
2022-07-08 15:05:00,453.0,453.52,452.86,453.0,3909.0,438.425,438.9283,438.2895,438.425,3909.0
2022-07-08 15:10:00,452.97,453.39,452.83,453.38,1078.0,438.396,438.8024,438.2605,438.7928,1078.0
2022-07-08 15:15:00,453.0,453.36,452.57,453.0,6354.0,438.425,438.7734,438.0088,438.425,6354.0
2022-07-08 15:20:00,452.84,453.03,452.61,452.76,2720.0,438.2701,438.454,438.0475,438.1927,2720.0
2022-07-08 15:25:00,452.41,452.43,452.02,452.2,1667.0,437.854,437.8733,437.4765,437.6507,1667.0
2022-07-08 15:30:00,452.58,452.58,451.63,452.17,2300.0,438.0185,438.0185,437.0991,437.6217,2300.0
2022-07-08 15:35:00,452.35,452.78,451.8,452.22,2223.0,437.7959,438.2121,437.2636,437.6701,2223.0
2022-07-08 15:40:00,452.3,453.0,452.24,453.0,3363.0,437.7475,438.425,437.6894,438.425,3363.0
2022-07-08 15:45:00,452.74,453.17,452.6,452.6,2020.0,438.1734,438.5895,438.0379,438.0379,2020.0
2022-07-08 15:50:00,452.54,453.18,452.14,453.18,10626.0,437.9798,438.5992,437.5927,438.5992,10626.0
2022-07-08 15:55:00,453.06,453.62,452.51,452.95,22910.0,438.4831,439.025,437.9508,438.3766,22910.0
2022-07-11 09:30:00,449.56,450.17,447.3,448.12,20717.0,435.0957,435.686,432.9084,433.702,20717.0
2022-07-11 09:35:00,448.05,448.05,443.7,443.76,17065.0,433.6342,433.6342,429.4242,429.4823,17065.0
2022-07-11 09:40:00,443.41,444.0,442.77,442.8,9502.0,429.1435,429.7146,428.5241,428.5532,9502.0
2022-07-11 09:45:00,442.74,443.39,441.58,442.04,6013.0,428.4951,429.1242,427.3724,427.8176,6013.0
2022-07-11 09:50:00,441.68,442.03,440.23,441.05,9865.0,427.4692,427.8079,426.0659,426.8595,9865.0
2022-07-11 09:55:00,441.29,442.65,441.29,442.05,6863.0,427.0917,428.408,427.0917,427.8273,6863.0
2022-07-11 10:00:00,441.57,442.05,440.82,441.08,5574.0,427.3627,427.8273,426.6369,426.8885,5574.0
2022-07-11 10:05:00,441.31,443.37,440.92,442.75,3820.0,427.1111,429.1048,426.7337,428.5048,3820.0
2022-07-11 10:10:00,443.25,444.86,443.25,444.36,2687.0,428.9887,430.5469,428.9887,430.063,2687.0
2022-07-11 10:15:00,444.34,445.05,443.7,443.7,4517.0,430.0436,430.7308,429.4242,429.4242,4517.0
2022-07-11 10:20:00,443.83,443.83,441.9,442.05,1633.0,429.55,429.55,427.6821,427.8273,1633.0
2022-07-11 10:25:00,442.87,444.0,442.87,443.55,2123.0,428.6209,429.7146,428.6209,429.279,2123.0
2022-07-11 10:30:00,443.7,445.88,443.7,445.35,4766.0,429.4242,431.5341,429.4242,431.0211,4766.0
2022-07-11 10:35:00,445.35,446.84,444.63,446.7,7443.0,431.0211,432.4632,430.3243,432.3277,7443.0
2022-07-11 10:40:00,447.6,447.6,447.05,447.14,1904.0,433.1987,433.1987,432.6664,432.7535,1904.0
2022-07-11 10:45:00,446.54,446.54,445.95,445.95,948.0,432.1728,432.1728,431.6018,431.6018,948.0
2022-07-11 10:50:00,445.86,446.0,445.19,445.2,1500.0,431.5147,431.6502,430.8663,430.8759,1500.0
2022-07-11 10:55:00,445.28,445.28,443.23,443.3,4601.0,430.9534,430.9534,428.9693,429.0371,4601.0
2022-07-11 11:00:00,443.24,444.07,442.69,442.69,6271.0,428.979,429.7823,428.4467,428.4467,6271.0
2022-07-11 11:05:00,443.53,444.15,443.39,443.8,2473.0,429.2597,429.8597,429.1242,429.521,2473.0
2022-07-11 11:10:00,443.7,444.72,443.7,444.14,3803.0,429.4242,430.4114,429.4242,429.8501,3803.0
2022-07-11 11:15:00,444.87,444.87,443.78,443.95,937.0,430.5566,430.5566,429.5016,429.6662,937.0
2022-07-11 11:20:00,443.53,443.73,442.03,442.03,2968.0,429.2597,429.4532,427.8079,427.8079,2968.0
2022-07-11 11:25:00,442.59,442.82,442.28,442.78,1520.0,428.3499,428.5725,428.0499,428.5338,1520.0
2022-07-11 11:30:00,442.75,443.2,441.42,442.1,20213.0,428.5048,428.9403,427.2176,427.8757,20213.0
2022-07-11 11:35:00,441.94,442.0,440.92,441.8,2647.0,427.7208,427.7789,426.7337,427.5853,2647.0
2022-07-11 11:40:00,441.19,441.4,440.62,440.92,1390.0,426.995,427.1982,426.4433,426.7337,1390.0
2022-07-11 11:45:00,440.9,440.9,440.59,440.59,1200.0,426.7143,426.7143,426.4143,426.4143,1200.0
2022-07-11 11:50:00,440.27,440.74,440.27,440.66,1469.0,426.1046,426.5594,426.1046,426.482,1469.0
2022-07-11 11:55:00,440.7,440.92,440.7,440.92,600.0,426.5207,426.7337,426.5207,426.7337,600.0
2022-07-11 12:00:00,441.25,441.25,440.71,440.71,600.0,427.053,427.053,426.5304,426.5304,600.0
2022-07-11 12:05:00,441.41,441.99,441.31,441.99,699.0,427.2079,427.7692,427.1111,427.7692,699.0
2022-07-11 12:10:00,442.78,442.78,442.55,442.76,835.0,428.5338,428.5338,428.3112,428.5145,835.0
2022-07-11 12:15:00,442.59,442.66,442.38,442.66,400.0,428.3499,428.4177,428.1467,428.4177,400.0
2022-07-11 12:20:00,442.75,442.75,441.66,441.66,401.0,428.5048,428.5048,427.4498,427.4498,401.0
2022-07-11 12:25:00,441.68,442.08,441.51,441.93,1426.0,427.4692,427.8563,427.3047,427.7112,1426.0
2022-07-11 12:30:00,441.86,442.54,441.86,442.24,3735.0,427.6434,428.3015,427.6434,428.0112,3735.0
2022-07-11 12:35:00,442.15,442.83,442.06,442.83,2787.0,427.9241,428.5822,427.837,428.5822,2787.0
2022-07-11 12:40:00,442.25,442.39,441.48,441.81,1520.0,428.0209,428.1564,427.2756,427.595,1520.0
2022-07-11 12:45:00,441.89,442.1,441.63,441.79,11648.0,427.6724,427.8757,427.4208,427.5757,11648.0
2022-07-11 12:50:00,441.59,441.59,440.78,440.78,1897.0,427.3821,427.3821,426.5982,426.5982,1897.0
2022-07-11 12:55:00,440.93,442.0,440.92,442.0,600.0,426.7433,427.7789,426.7337,427.7789,600.0
2022-07-11 13:00:00,441.82,442.88,441.82,442.88,1746.0,427.6047,428.6306,427.6047,428.6306,1746.0
2022-07-11 13:05:00,442.46,443.88,442.2,443.88,1400.0,428.2241,429.5984,427.9725,429.5984,1400.0
2022-07-11 13:10:00,443.59,443.79,443.24,443.79,4843.0,429.3177,429.5113,428.979,429.5113,4843.0
2022-07-11 13:15:00,443.16,443.4,442.95,443.28,2196.0,428.9016,429.1339,428.6983,429.0177,2196.0
2022-07-11 13:20:00,443.29,443.57,443.16,443.56,400.0,429.0274,429.2984,428.9016,429.2887,400.0
2022-07-11 13:25:00,443.63,444.05,443.58,443.83,1200.0,429.3565,429.7629,429.3081,429.55,1200.0
2022-07-11 13:30:00,444.06,445.0,444.06,444.53,2700.0,429.7726,430.6824,429.7726,430.2275,2700.0
2022-07-11 13:35:00,444.6,445.02,444.46,444.52,1570.0,430.2953,430.7017,430.1598,430.2178,1570.0
2022-07-11 13:40:00,444.96,445.43,444.71,444.82,2875.0,430.6437,431.0985,430.4017,430.5082,2875.0
2022-07-11 13:45:00,444.82,445.0,444.77,444.92,2205.0,430.5082,430.6824,430.4598,430.605,2205.0
2022-07-11 13:50:00,444.86,445.14,444.85,445.1,700.0,430.5469,430.8179,430.5372,430.7792,700.0
2022-07-11 13:55:00,445.12,445.12,444.71,444.8,900.0,430.7985,430.7985,430.4017,430.4888,900.0
2022-07-11 14:00:00,444.44,444.5,443.65,443.97,700.0,430.1404,430.1985,429.3758,429.6855,700.0
2022-07-11 14:05:00,444.21,444.21,443.16,443.2,2301.0,429.9178,429.9178,428.9016,428.9403,2301.0
2022-07-11 14:10:00,442.99,442.99,442.89,442.97,600.0,428.7371,428.7371,428.6403,428.7177,600.0
2022-07-11 14:15:00,443.05,443.25,442.96,442.96,400.0,428.7951,428.9887,428.708,428.708,400.0
2022-07-11 14:20:00,443.07,443.29,442.88,442.89,2200.0,428.8145,429.0274,428.6306,428.6403,2200.0
2022-07-11 14:25:00,442.89,442.89,442.02,442.75,900.0,428.6403,428.6403,427.7983,428.5048,900.0
2022-07-11 14:30:00,442.35,442.35,441.65,441.82,700.0,428.1176,428.1176,427.4402,427.6047,700.0
2022-07-11 14:35:00,441.67,442.11,441.46,441.7,1035.0,427.4595,427.8854,427.2563,427.4886,1035.0
2022-07-11 14:40:00,441.75,442.28,441.75,442.28,816.0,427.5369,428.0499,427.5369,428.0499,816.0
2022-07-11 14:45:00,442.53,442.53,442.05,442.14,1122.0,428.2919,428.2919,427.8273,427.9144,1122.0
2022-07-11 14:50:00,442.0,442.0,441.54,441.55,1000.0,427.7789,427.7789,427.3337,427.3434,1000.0
2022-07-11 14:55:00,441.43,441.55,440.51,440.52,3319.0,427.2272,427.3434,426.3368,426.3465,3319.0
2022-07-11 15:00:00,440.54,440.63,439.84,439.92,2437.0,426.3659,426.453,425.6884,425.7658,2437.0
2022-07-11 15:05:00,439.88,439.95,439.58,439.69,1014.0,425.7271,425.7949,425.4368,425.5432,1014.0
2022-07-11 15:10:00,439.54,440.25,439.51,439.51,3007.0,425.3981,426.0852,425.369,425.369,3007.0
2022-07-11 15:15:00,439.5,439.96,439.2,439.4,2410.0,425.3593,425.8045,425.069,425.2626,2410.0
2022-07-11 15:20:00,439.54,439.9,439.23,439.58,4779.0,425.3981,425.7465,425.098,425.4368,4779.0
2022-07-11 15:25:00,439.42,439.57,439.18,439.57,2340.0,425.2819,425.4271,425.0496,425.4271,2340.0
2022-07-11 15:30:00,439.91,440.15,439.46,439.85,4517.0,425.7561,425.9884,425.3206,425.6981,4517.0
2022-07-11 15:35:00,439.83,440.34,439.55,440.34,5549.0,425.6787,426.1723,425.4077,426.1723,5549.0
2022-07-11 15:40:00,440.11,440.38,439.57,439.6,4354.0,425.9497,426.211,425.4271,425.4561,4354.0
2022-07-11 15:45:00,439.5,439.87,439.14,439.5,10915.0,425.3593,425.7174,425.0109,425.3593,10915.0
2022-07-11 15:50:00,439.08,439.25,437.91,438.44,19623.0,424.9529,425.1174,423.8205,424.3334,19623.0
2022-07-11 15:55:00,438.29,439.48,437.96,439.48,33443.0,424.1883,425.34,423.8689,425.34,33443.0
2022-07-12 09:30:00,440.57,443.3,440.22,441.15,20021.0,426.3949,429.0371,426.0562,426.9563,20021.0
2022-07-12 09:35:00,441.15,444.45,441.15,442.8,9200.0,426.9563,430.1501,426.9563,428.5532,9200.0
2022-07-12 09:40:00,443.35,443.35,440.57,440.75,14686.0,429.0855,429.0855,426.3949,426.5691,14686.0
2022-07-12 09:45:00,440.84,441.3,439.65,439.65,8437.0,426.6562,427.1014,425.5045,425.5045,8437.0
2022-07-12 09:50:00,439.43,440.26,438.75,439.69,3892.0,425.2916,426.0949,424.6335,425.5432,3892.0
2022-07-12 09:55:00,439.2,439.79,437.69,437.69,4631.0,425.069,425.64,423.6076,423.6076,4631.0
2022-07-12 10:00:00,437.85,437.85,435.77,436.21,4773.0,423.7624,423.7624,421.7494,422.1752,4773.0
2022-07-12 10:05:00,436.88,437.51,436.36,436.65,4633.0,422.8236,423.4334,422.3204,422.601,4633.0
2022-07-12 10:10:00,436.65,438.68,436.48,437.87,5636.0,422.601,424.5657,422.4365,423.7818,5636.0
2022-07-12 10:15:00,438.0,439.03,436.86,439.03,4557.0,423.9076,424.9045,422.8043,424.9045,4557.0
2022-07-12 10:20:00,438.9,439.35,437.0,437.44,3006.0,424.7786,425.2142,422.9398,423.3656,3006.0
2022-07-12 10:25:00,437.71,437.99,436.5,436.89,4241.0,423.6269,423.8979,422.4559,422.8333,4241.0
2022-07-12 10:30:00,437.05,439.27,437.05,439.27,5442.0,422.9882,425.1367,422.9882,425.1367,5442.0
2022-07-12 10:35:00,438.7,438.7,436.94,436.94,10072.0,424.5851,424.5851,422.8817,422.8817,10072.0
2022-07-12 10:40:00,436.89,437.17,436.0,436.35,12041.0,422.8333,423.1043,421.972,422.3107,12041.0
2022-07-12 10:45:00,436.54,437.23,435.52,436.2,15232.0,422.4946,423.1624,421.5074,422.1655,15232.0
2022-07-12 10:50:00,436.21,436.21,435.38,435.75,7524.0,422.1752,422.1752,421.3719,421.73,7524.0
2022-07-12 10:55:00,435.63,436.41,435.6,436.06,7761.0,421.6139,422.3688,421.5848,422.03,7761.0
2022-07-12 11:00:00,435.95,436.8,435.76,436.02,6583.0,421.9236,422.7462,421.7397,421.9913,6583.0
2022-07-12 11:05:00,435.85,436.65,435.85,436.49,10623.0,421.8268,422.601,421.8268,422.4462,10623.0
2022-07-12 11:10:00,436.5,438.21,436.35,437.2,22444.0,422.4559,424.1108,422.3107,423.1333,22444.0
2022-07-12 11:15:00,437.41,437.65,436.07,436.1,5984.0,423.3366,423.5689,422.0397,422.0687,5984.0
2022-07-12 11:20:00,436.17,436.29,435.67,436.19,7024.0,422.1365,422.2526,421.6526,422.1558,7024.0
2022-07-12 11:25:00,436.3,436.98,436.14,436.86,8711.0,422.2623,422.9204,422.1074,422.8043,8711.0
2022-07-12 11:30:00,436.86,437.56,436.54,437.56,19644.0,422.8043,423.4818,422.4946,423.4818,19644.0
2022-07-12 11:35:00,437.59,437.73,436.62,436.64,1900.0,423.5108,423.6463,422.572,422.5914,1900.0
2022-07-12 11:40:00,437.55,437.56,437.1,437.21,3261.0,423.4721,423.4818,423.0366,423.143,3261.0
2022-07-12 11:45:00,437.21,437.77,436.8,437.18,1400.0,423.143,423.685,422.7462,423.114,1400.0
2022-07-12 11:50:00,437.76,437.84,437.42,437.62,3298.0,423.6753,423.7528,423.3463,423.5398,3298.0
2022-07-12 11:55:00,437.34,438.34,437.19,438.03,917.0,423.2688,424.2367,423.1237,423.9366,917.0
2022-07-12 12:00:00,438.64,439.27,438.19,438.4,1528.0,424.527,425.1367,424.0915,424.2947,1528.0
2022-07-12 12:05:00,438.22,439.22,438.22,438.77,2000.0,424.1205,425.0883,424.1205,424.6528,2000.0
2022-07-12 12:10:00,438.16,439.2,437.96,438.87,2700.0,424.0625,425.069,423.8689,424.7496,2700.0
2022-07-12 12:15:00,439.32,439.46,439.15,439.29,1000.0,425.1851,425.3206,425.0206,425.1561,1000.0
2022-07-12 12:20:00,439.14,439.49,438.92,439.29,1700.0,425.0109,425.3497,424.798,425.1561,1700.0
2022-07-12 12:25:00,439.53,439.53,438.81,438.85,12675.0,425.3884,425.3884,424.6915,424.7303,12675.0
2022-07-12 12:30:00,438.71,439.29,438.7,439.0,800.0,424.5948,425.1561,424.5851,424.8754,800.0
2022-07-12 12:35:00,439.37,440.0,439.14,440.0,11884.0,425.2335,425.8433,425.0109,425.8433,11884.0
2022-07-12 12:40:00,439.53,439.53,439.02,439.03,2538.0,425.3884,425.3884,424.8948,424.9045,2538.0
2022-07-12 12:45:00,438.99,439.24,438.77,438.9,1325.0,424.8657,425.1077,424.6528,424.7786,1325.0
2022-07-12 12:50:00,438.59,438.59,437.85,438.26,2025.0,424.4786,424.4786,423.7624,424.1592,2025.0
2022-07-12 12:55:00,437.98,438.82,437.98,438.81,1816.0,423.8882,424.7012,423.8882,424.6915,1816.0
2022-07-12 13:00:00,438.8,440.0,438.25,438.25,5720.0,424.6819,425.8433,424.1496,424.1496,5720.0
2022-07-12 13:05:00,438.57,438.57,437.97,437.97,400.0,424.4593,424.4593,423.8786,423.8786,400.0
2022-07-12 13:10:00,438.05,438.05,437.96,437.96,200.0,423.956,423.956,423.8689,423.8689,200.0
2022-07-12 13:15:00,438.36,438.36,437.52,437.52,500.0,424.256,424.256,423.443,423.443,500.0
2022-07-12 13:20:00,437.44,437.44,437.05,437.22,700.0,423.3656,423.3656,422.9882,423.1527,700.0
2022-07-12 13:25:00,437.12,437.12,436.66,436.66,300.0,423.0559,423.0559,422.6107,422.6107,300.0
2022-07-12 13:30:00,437.86,437.86,437.3,437.65,1100.0,423.7721,423.7721,423.2301,423.5689,1100.0
2022-07-12 13:35:00,437.58,437.99,437.57,437.99,900.0,423.5011,423.8979,423.4914,423.8979,900.0
2022-07-12 13:40:00,437.76,438.91,437.75,438.76,3243.0,423.6753,424.7883,423.6656,424.6431,3243.0
2022-07-12 13:45:00,438.5,438.61,438.23,438.61,1752.0,424.3915,424.498,424.1302,424.498,1752.0
2022-07-12 13:50:00,439.08,439.13,439.08,439.13,200.0,424.9529,425.0012,424.9529,425.0012,200.0
2022-07-12 13:55:00,439.24,439.24,438.84,438.84,918.0,425.1077,425.1077,424.7206,424.7206,918.0
2022-07-12 14:00:00,438.72,438.72,438.05,438.05,1760.0,424.6044,424.6044,423.956,423.956,1760.0
2022-07-12 14:05:00,437.65,437.77,437.45,437.76,1300.0,423.5689,423.685,423.3753,423.6753,1300.0
2022-07-12 14:10:00,438.04,438.86,438.04,438.35,2800.0,423.9463,424.7399,423.9463,424.2463,2800.0
2022-07-12 14:15:00,438.55,438.56,438.0,438.0,1200.0,424.4399,424.4496,423.9076,423.9076,1200.0
2022-07-12 14:20:00,438.02,438.21,438.02,438.08,900.0,423.927,424.1108,423.927,423.985,900.0
2022-07-12 14:25:00,438.28,439.25,438.28,439.22,10334.0,424.1786,425.1174,424.1786,425.0883,10334.0
2022-07-12 14:30:00,439.34,439.34,437.89,437.9,2436.0,425.2045,425.2045,423.8011,423.8108,2436.0
2022-07-12 14:35:00,437.58,437.75,437.48,437.7,1194.0,423.5011,423.6656,423.4043,423.6173,1194.0
2022-07-12 14:40:00,437.38,437.77,437.38,437.77,1000.0,423.3076,423.685,423.3076,423.685,1000.0
2022-07-12 14:45:00,437.95,437.95,437.34,437.81,1326.0,423.8592,423.8592,423.2688,423.7237,1326.0
2022-07-12 14:50:00,437.55,437.56,437.48,437.52,800.0,423.4721,423.4818,423.4043,423.443,800.0
2022-07-12 14:55:00,437.34,437.34,435.48,435.55,11675.0,423.2688,423.2688,421.4687,421.5364,11675.0
2022-07-12 15:00:00,435.46,435.46,433.84,433.84,4248.0,421.4493,421.4493,419.8814,419.8814,4248.0
2022-07-12 15:05:00,433.94,434.38,433.68,433.68,2100.0,419.9782,420.4041,419.7266,419.7266,2100.0
2022-07-12 15:10:00,433.53,433.9,432.92,433.9,2471.0,419.5814,419.9395,418.991,419.9395,2471.0
2022-07-12 15:15:00,433.82,433.95,433.51,433.76,1788.0,419.8621,419.9879,419.5621,419.804,1788.0
2022-07-12 15:20:00,433.66,433.77,432.54,432.55,1502.0,419.7072,419.8137,418.6233,418.633,1502.0
2022-07-12 15:25:00,432.42,433.26,432.42,432.66,1845.0,418.5071,419.3201,418.5071,418.7394,1845.0
2022-07-12 15:30:00,432.76,433.15,432.2,432.26,1960.0,418.8362,419.2136,418.2942,418.3523,1960.0
2022-07-12 15:35:00,432.45,432.86,431.88,432.86,7039.0,418.5362,418.933,417.9845,418.933,7039.0
2022-07-12 15:40:00,432.57,433.07,432.19,432.85,2959.0,418.6523,419.1362,418.2845,418.9233,2959.0
2022-07-12 15:45:00,432.97,434.03,432.67,433.44,9938.0,419.0394,420.0653,418.7491,419.4943,9938.0
2022-07-12 15:50:00,433.48,435.54,433.27,434.81,25241.0,419.533,421.5268,419.3298,420.8202,25241.0
2022-07-12 15:55:00,434.75,435.32,434.34,434.35,19294.0,420.7622,421.3138,420.3654,420.375,19294.0
2022-07-13 09:30:00,430.46,433.05,429.3,430.78,30585.0,416.6102,419.1169,415.4875,416.9199,30585.0
2022-07-13 09:35:00,431.23,433.98,429.9,433.84,12256.0,417.3554,420.0169,416.0682,419.8814,12256.0
2022-07-13 09:40:00,433.95,433.95,431.77,431.85,19030.0,419.9879,419.9879,417.878,417.9555,19030.0
2022-07-13 09:45:00,432.34,437.23,431.83,436.83,6891.0,418.4297,423.1624,417.9361,422.7752,6891.0
2022-07-13 09:50:00,436.82,437.1,435.75,436.35,6512.0,422.7656,423.0366,421.73,422.3107,6512.0
2022-07-13 09:55:00,435.45,437.25,434.99,436.42,12023.0,421.4396,423.1817,420.9944,422.3784,12023.0
2022-07-13 10:00:00,436.22,437.42,434.02,436.51,15632.0,422.1849,423.3463,420.0557,422.4655,15632.0
2022-07-13 10:05:00,436.83,436.95,434.44,434.52,4206.0,422.7752,422.8914,420.4621,420.5396,4206.0
2022-07-13 10:10:00,434.25,436.21,434.24,435.44,7008.0,420.2783,422.1752,420.2686,421.43,7008.0
2022-07-13 10:15:00,435.39,435.83,433.65,433.8,5954.0,421.3816,421.8074,419.6976,419.8427,5954.0
2022-07-13 10:20:00,433.54,436.98,433.36,436.43,10501.0,419.5911,422.9204,419.4169,422.3881,10501.0
2022-07-13 10:25:00,436.21,437.81,436.21,437.55,15645.0,422.1752,423.7237,422.1752,423.4721,15645.0
2022-07-13 10:30:00,437.53,438.3,436.32,437.4,11212.0,423.4527,424.198,422.2817,423.3269,11212.0
2022-07-13 10:35:00,438.29,438.4,436.92,438.01,4723.0,424.1883,424.2947,422.8624,423.9173,4723.0
2022-07-13 10:40:00,438.75,442.89,438.3,442.89,9981.0,424.6335,428.6403,424.198,428.6403,9981.0
2022-07-13 10:45:00,443.07,445.7,442.8,445.3,6865.0,428.8145,431.3599,428.5532,430.9727,6865.0
2022-07-13 10:50:00,445.75,447.45,445.42,445.43,9249.0,431.4083,433.0536,431.0889,431.0985,9249.0
2022-07-13 10:55:00,445.8,447.45,445.8,446.73,8902.0,431.4566,433.0536,431.4566,432.3567,8902.0
2022-07-13 11:00:00,446.86,447.23,446.1,446.8,6603.0,432.4825,432.8406,431.747,432.4245,6603.0
2022-07-13 11:05:00,446.49,448.57,446.37,447.75,3685.0,432.1244,434.1375,432.0083,433.3439,3685.0
2022-07-13 11:10:00,447.45,448.23,447.04,447.04,3916.0,433.0536,433.8085,432.6567,432.6567,3916.0
2022-07-13 11:15:00,447.75,447.75,446.7,446.95,2476.0,433.3439,433.3439,432.3277,432.5696,2476.0
2022-07-13 11:20:00,447.15,447.39,446.41,446.41,4986.0,432.7632,432.9955,432.047,432.047,4986.0
2022-07-13 11:25:00,446.18,446.35,444.87,444.88,4889.0,431.8244,431.9889,430.5566,430.5662,4889.0
2022-07-13 11:30:00,444.68,445.59,443.72,445.45,26487.0,430.3727,431.2534,429.4436,431.1179,26487.0
2022-07-13 11:35:00,445.34,446.68,444.97,446.68,6799.0,431.0114,432.3083,430.6533,432.3083,6799.0
2022-07-13 11:40:00,446.67,447.09,445.23,445.27,2250.0,432.2987,432.7051,430.905,430.9437,2250.0
2022-07-13 11:45:00,444.62,445.79,444.57,445.79,779.0,430.3146,431.447,430.2662,431.447,779.0
2022-07-13 11:50:00,446.66,447.03,446.54,446.54,1100.0,432.289,432.6471,432.1728,432.1728,1100.0
2022-07-13 11:55:00,446.72,447.3,446.42,446.85,1000.0,432.347,432.9084,432.0567,432.4729,1000.0
2022-07-13 12:00:00,446.87,448.16,446.75,448.16,2806.0,432.4922,433.7407,432.3761,433.7407,2806.0
2022-07-13 12:05:00,448.34,449.06,447.88,449.06,3044.0,433.9149,434.6118,433.4697,434.6118,3044.0
2022-07-13 12:10:00,449.05,449.06,448.05,448.2,3517.0,434.6021,434.6118,433.6342,433.7794,3517.0
2022-07-13 12:15:00,447.71,447.95,447.51,447.95,1401.0,433.3052,433.5375,433.1116,433.5375,1401.0
2022-07-13 12:20:00,448.29,448.8,447.64,448.8,1400.0,433.8665,434.3601,433.2374,434.3601,1400.0
2022-07-13 12:25:00,448.57,449.11,448.27,448.93,3808.0,434.1375,434.6601,433.8472,434.4859,3808.0
2022-07-13 12:30:00,449.21,449.89,448.99,449.56,2016.0,434.7569,435.415,434.544,435.0957,2016.0
2022-07-13 12:35:00,449.55,450.0,449.0,450.0,4468.0,435.086,435.5215,434.5537,435.5215,4468.0
2022-07-13 12:40:00,449.79,449.79,449.56,449.56,200.0,435.3183,435.3183,435.0957,435.0957,200.0
2022-07-13 12:45:00,449.91,449.91,449.57,449.9,3491.0,435.4344,435.4344,435.1053,435.4247,3491.0
2022-07-13 12:50:00,449.86,450.42,449.85,450.35,700.0,435.386,435.928,435.3763,435.8602,700.0
2022-07-13 12:55:00,450.48,450.79,450.41,450.79,503.0,435.9861,436.2861,435.9183,436.2861,503.0
2022-07-13 13:00:00,450.45,451.94,450.34,451.45,2690.0,435.957,437.3991,435.8506,436.9249,2690.0
2022-07-13 13:05:00,451.66,451.93,450.81,450.81,1351.0,437.1281,437.3894,436.3054,436.3054,1351.0
2022-07-13 13:10:00,450.65,451.0,450.36,450.87,1195.0,436.1506,436.4893,435.8699,436.3635,1195.0
2022-07-13 13:15:00,450.29,450.29,448.72,448.72,2000.0,435.8022,435.8022,434.2827,434.2827,2000.0
2022-07-13 13:20:00,448.45,449.61,448.45,449.61,600.0,434.0214,435.1441,434.0214,435.1441,600.0
2022-07-13 13:25:00,449.75,450.29,448.92,450.29,2100.0,435.2796,435.8022,434.4763,435.8022,2100.0
2022-07-13 13:30:00,449.85,449.9,448.98,449.25,2446.0,435.3763,435.4247,434.5343,434.7956,2446.0
2022-07-13 13:35:00,448.74,448.94,447.99,448.05,3634.0,434.302,434.4956,433.5762,433.6342,3634.0
2022-07-13 13:40:00,448.09,449.4,448.09,448.91,2888.0,433.673,434.9408,433.673,434.4666,2888.0
2022-07-13 13:45:00,449.2,449.29,449.12,449.26,500.0,434.7472,434.8344,434.6698,434.8053,500.0
2022-07-13 13:50:00,449.5,449.51,449.06,449.32,840.0,435.0376,435.0473,434.6118,434.8634,840.0
2022-07-13 13:55:00,448.87,449.54,448.86,449.5,1408.0,434.4279,435.0763,434.4182,435.0376,1408.0
2022-07-13 14:00:00,449.36,449.36,446.06,446.72,4655.0,434.9021,434.9021,431.7083,432.347,4655.0
2022-07-13 14:05:00,446.5,447.67,446.5,446.8,5524.0,432.1341,433.2665,432.1341,432.4245,5524.0
2022-07-13 14:10:00,446.95,447.83,446.81,447.37,4716.0,432.5696,433.4213,432.4341,432.9761,4716.0
2022-07-13 14:15:00,447.0,447.45,446.87,447.45,4840.0,432.618,433.0536,432.4922,433.0536,4840.0
2022-07-13 14:20:00,447.3,447.44,446.95,447.44,2436.0,432.9084,433.0439,432.5696,433.0439,2436.0
2022-07-13 14:25:00,448.35,449.21,448.04,449.0,5864.0,433.9246,434.7569,433.6246,434.5537,5864.0
2022-07-13 14:30:00,448.95,449.85,448.49,448.94,11134.0,434.5053,435.3763,434.0601,434.4956,11134.0
2022-07-13 14:35:00,448.95,449.26,448.89,449.12,3494.0,434.5053,434.8053,434.4472,434.6698,3494.0
2022-07-13 14:40:00,448.99,449.3,448.2,448.54,5394.0,434.544,434.844,433.7794,434.1085,5394.0
2022-07-13 14:45:00,448.63,448.99,448.2,448.4,5696.0,434.1956,434.544,433.7794,433.973,5696.0
2022-07-13 14:50:00,448.47,449.19,448.31,448.46,5516.0,434.0407,434.7376,433.8859,434.0311,5516.0
2022-07-13 14:55:00,448.51,449.2,447.66,449.2,10654.0,434.0794,434.7472,433.2568,434.7472,10654.0
2022-07-13 15:00:00,449.13,449.21,448.0,448.36,4470.0,434.6795,434.7569,433.5859,433.9343,4470.0
2022-07-13 15:05:00,448.4,448.5,446.98,447.3,8923.0,433.973,434.0698,432.5987,432.9084,8923.0
2022-07-13 15:10:00,447.24,448.45,446.82,448.45,5448.0,432.8503,434.0214,432.4438,434.0214,5448.0
2022-07-13 15:15:00,448.24,448.67,447.96,448.67,2202.0,433.8181,434.2343,433.5471,434.2343,2202.0
2022-07-13 15:20:00,449.0,449.88,448.66,449.28,15021.0,434.5537,435.4054,434.2246,434.8247,15021.0
2022-07-13 15:25:00,449.08,449.37,448.87,449.02,4716.0,434.6311,434.9118,434.4279,434.573,4716.0
2022-07-13 15:30:00,448.97,449.23,447.77,447.96,23006.0,434.5246,434.7763,433.3633,433.5471,23006.0
2022-07-13 15:35:00,447.85,448.2,447.48,448.2,10264.0,433.4407,433.7794,433.0826,433.7794,10264.0
2022-07-13 15:40:00,448.1,448.4,447.62,447.77,11959.0,433.6826,433.973,433.2181,433.3633,11959.0
2022-07-13 15:45:00,447.69,448.13,447.61,447.98,4069.0,433.2858,433.7117,433.2084,433.5665,4069.0
2022-07-13 15:50:00,447.84,448.44,447.25,447.96,12041.0,433.431,434.0117,432.86,433.5471,12041.0
2022-07-13 15:55:00,448.0,448.44,447.0,447.01,26173.0,433.5859,434.0117,432.618,432.6277,26173.0
2022-07-14 09:30:00,442.2,443.27,438.37,438.75,29712.0,427.9725,429.008,424.2657,424.6335,29712.0
2022-07-14 09:35:00,438.44,438.67,436.2,437.26,8725.0,424.3334,424.556,422.1655,423.1914,8725.0
2022-07-14 09:40:00,438.0,438.0,435.45,435.45,11631.0,423.9076,423.9076,421.4396,421.4396,11631.0
2022-07-14 09:45:00,435.9,438.53,435.9,437.95,6816.0,421.8752,424.4205,421.8752,423.8592,6816.0
2022-07-14 09:50:00,438.4,439.64,438.3,438.3,6752.0,424.2947,425.4948,424.198,424.198,6752.0
2022-07-14 09:55:00,438.51,438.97,437.45,437.45,3631.0,424.4012,424.8464,423.3753,423.3753,3631.0
2022-07-14 10:00:00,437.1,437.16,435.47,435.59,4405.0,423.0366,423.0946,421.459,421.5751,4405.0
2022-07-14 10:05:00,435.17,435.47,434.55,435.14,4605.0,421.1687,421.459,420.5686,421.1396,4605.0
2022-07-14 10:10:00,435.13,436.2,434.59,435.98,8756.0,421.1299,422.1655,420.6073,421.9526,8756.0
2022-07-14 10:15:00,436.53,436.76,434.89,435.44,4843.0,422.4849,422.7075,420.8977,421.43,4843.0
2022-07-14 10:20:00,435.97,437.55,435.97,437.55,1815.0,421.9429,423.4721,421.9429,423.4721,1815.0
2022-07-14 10:25:00,437.37,437.98,437.37,437.77,3116.0,423.2979,423.8882,423.2979,423.685,3116.0
2022-07-14 10:30:00,438.06,439.5,437.47,439.1,5535.0,423.9657,425.3593,423.3947,424.9722,5535.0
2022-07-14 10:35:00,438.94,439.2,438.45,438.65,5851.0,424.8174,425.069,424.3431,424.5367,5851.0
2022-07-14 10:40:00,438.84,439.31,438.68,438.87,3675.0,424.7206,425.1755,424.5657,424.7496,3675.0
2022-07-14 10:45:00,437.72,438.6,436.81,438.6,4391.0,423.6366,424.4883,422.7559,424.4883,4391.0
2022-07-14 10:50:00,438.58,441.15,438.46,441.15,7750.0,424.4689,426.9563,424.3528,426.9563,7750.0
2022-07-14 10:55:00,441.15,441.15,440.16,440.56,8820.0,426.9563,426.9563,425.9981,426.3852,8820.0
2022-07-14 11:00:00,440.62,442.65,440.49,442.41,13012.0,426.4433,428.408,426.3175,428.1757,13012.0
2022-07-14 11:05:00,441.57,443.25,441.57,443.17,4266.0,427.3627,428.9887,427.3627,428.9113,4266.0
2022-07-14 11:10:00,443.27,444.0,442.5,442.6,2449.0,429.008,429.7146,428.2628,428.3596,2449.0
2022-07-14 11:15:00,442.63,444.0,441.59,443.62,6155.0,428.3886,429.7146,427.3821,429.3468,6155.0
2022-07-14 11:20:00,443.62,444.45,443.16,443.7,3986.0,429.3468,430.1501,428.9016,429.4242,3986.0
2022-07-14 11:25:00,444.17,444.55,443.57,443.74,2843.0,429.8791,430.2469,429.2984,429.4629,2843.0
2022-07-14 11:30:00,443.94,444.79,443.86,444.02,16194.0,429.6565,430.4791,429.5791,429.7339,16194.0
2022-07-14 11:35:00,444.02,444.91,443.41,444.84,2815.0,429.7339,430.5953,429.1435,430.5275,2815.0
2022-07-14 11:40:00,445.05,448.52,445.05,447.67,6262.0,430.7308,434.0891,430.7308,433.2665,6262.0
2022-07-14 11:45:00,447.56,448.13,447.39,447.86,4668.0,433.16,433.7117,432.9955,433.4504,4668.0
2022-07-14 11:50:00,447.7,448.39,447.16,448.35,2265.0,433.2955,433.9633,432.7729,433.9246,2265.0
2022-07-14 11:55:00,448.07,448.86,447.59,448.46,3099.0,433.6536,434.4182,433.189,434.0311,3099.0
2022-07-14 12:00:00,448.76,449.01,447.43,448.15,7634.0,434.3214,434.5634,433.0342,433.731,7634.0
2022-07-14 12:05:00,448.23,448.23,447.3,447.51,6271.0,433.8085,433.8085,432.9084,433.1116,6271.0
2022-07-14 12:10:00,448.15,448.5,447.92,448.37,7415.0,433.731,434.0698,433.5084,433.944,7415.0
2022-07-14 12:15:00,448.38,448.98,448.07,448.65,3688.0,433.9536,434.5343,433.6536,434.2149,3688.0
2022-07-14 12:20:00,448.49,448.67,447.99,447.99,2866.0,434.0601,434.2343,433.5762,433.5762,2866.0
2022-07-14 12:25:00,447.95,448.22,446.31,447.13,8960.0,433.5375,433.7988,431.9502,432.7438,8960.0
2022-07-14 12:30:00,447.29,448.01,447.15,448.0,2585.0,432.8987,433.5955,432.7632,433.5859,2585.0
2022-07-14 12:35:00,447.98,448.43,447.68,448.09,4023.0,433.5665,434.002,433.2762,433.673,4023.0
2022-07-14 12:40:00,448.09,448.32,447.77,447.98,4722.0,433.673,433.8956,433.3633,433.5665,4722.0
2022-07-14 12:45:00,447.92,447.96,446.0,446.07,17819.0,433.5084,433.5471,431.6502,431.718,17819.0
2022-07-14 12:50:00,446.03,446.38,444.79,446.0,3488.0,431.6792,432.018,430.4791,431.6502,3488.0
2022-07-14 12:55:00,445.98,446.74,445.76,446.74,1684.0,431.6309,432.3664,431.4179,432.3664,1684.0
2022-07-14 13:00:00,447.15,447.49,446.41,447.49,3498.0,432.7632,433.0923,432.047,433.0923,3498.0
2022-07-14 13:05:00,447.27,448.59,447.04,447.92,14567.0,432.8793,434.1569,432.6567,433.5084,14567.0
2022-07-14 13:10:00,447.9,448.22,446.98,447.39,4441.0,433.4891,433.7988,432.5987,432.9955,4441.0
2022-07-14 13:15:00,447.57,449.25,447.12,448.86,8556.0,433.1697,434.7956,432.7342,434.4182,8556.0
2022-07-14 13:20:00,448.95,449.33,448.68,449.01,1221.0,434.5053,434.8731,434.244,434.5634,1221.0
2022-07-14 13:25:00,448.49,450.1,448.49,450.03,5824.0,434.0601,435.6183,434.0601,435.5505,5824.0
2022-07-14 13:30:00,449.85,450.32,448.93,449.1,3263.0,435.3763,435.8312,434.4859,434.6505,3263.0
2022-07-14 13:35:00,449.1,450.43,448.91,450.18,5100.0,434.6505,435.9377,434.4666,435.6957,5100.0
2022-07-14 13:40:00,450.36,452.02,450.35,452.02,3858.0,435.8699,437.4765,435.8602,437.4765,3858.0
2022-07-14 13:45:00,452.11,452.57,451.8,452.43,3607.0,437.5636,438.0088,437.2636,437.8733,3607.0
2022-07-14 13:50:00,452.63,453.3,451.94,452.0,5693.0,438.0669,438.7153,437.3991,437.4572,5693.0
2022-07-14 13:55:00,452.21,453.1,452.13,452.45,1727.0,437.6604,438.5218,437.583,437.8927,1727.0
2022-07-14 14:00:00,452.66,453.03,451.92,452.25,4204.0,438.0959,438.454,437.3797,437.6991,4204.0
2022-07-14 14:05:00,452.04,452.44,450.9,451.38,23413.0,437.4959,437.883,436.3926,436.8571,23413.0
2022-07-14 14:10:00,451.6,451.62,450.73,451.24,1413.0,437.07,437.0894,436.228,436.7216,1413.0
2022-07-14 14:15:00,450.99,453.0,450.99,452.92,2126.0,436.4797,438.425,436.4797,438.3476,2126.0
2022-07-14 14:20:00,453.13,454.67,453.12,454.61,4834.0,438.5508,440.0413,438.5411,439.9832,4834.0
2022-07-14 14:25:00,454.45,455.15,453.79,455.15,4515.0,439.8283,440.5058,439.1896,440.5058,4515.0
2022-07-14 14:30:00,455.15,455.44,454.5,455.44,2254.0,440.5058,440.7865,439.8767,440.7865,2254.0
2022-07-14 14:35:00,455.61,457.15,455.61,456.93,6040.0,440.951,442.4415,440.951,442.2285,6040.0
2022-07-14 14:40:00,457.12,457.67,456.04,456.33,3881.0,442.4124,442.9447,441.3672,441.6478,3881.0
2022-07-14 14:45:00,456.49,457.37,456.0,457.0,9599.0,441.8027,442.6544,441.3285,442.2963,9599.0
2022-07-14 14:50:00,456.99,457.27,456.28,457.27,4534.0,442.2866,442.5576,441.5995,442.5576,4534.0
2022-07-14 14:55:00,457.22,458.76,457.22,458.34,7263.0,442.5092,443.9997,442.5092,443.5932,7263.0
2022-07-14 15:00:00,458.31,458.88,457.54,457.7,5650.0,443.5641,444.1158,442.8189,442.9738,5650.0
2022-07-14 15:05:00,457.54,457.99,456.58,456.58,13032.0,442.8189,443.2544,441.8898,441.8898,13032.0
2022-07-14 15:10:00,456.61,457.39,456.37,457.39,7486.0,441.9188,442.6737,441.6866,442.6737,7486.0
2022-07-14 15:15:00,457.38,457.38,456.09,456.72,3751.0,442.6641,442.6641,441.4156,442.0253,3751.0
2022-07-14 15:20:00,456.68,458.34,456.68,458.2,2404.0,441.9866,443.5932,441.9866,443.4577,2404.0
2022-07-14 15:25:00,457.94,458.02,457.35,457.75,2030.0,443.206,443.2835,442.635,443.0222,2030.0
2022-07-14 15:30:00,457.63,458.2,457.25,457.25,5446.0,442.906,443.4577,442.5382,442.5382,5446.0
2022-07-14 15:35:00,457.28,457.28,455.32,455.32,5874.0,442.5673,442.5673,440.6703,440.6703,5874.0
2022-07-14 15:40:00,455.22,455.42,454.55,455.41,7141.0,440.5736,440.7671,439.9251,440.7574,7141.0
2022-07-14 15:45:00,455.37,455.6,454.25,455.41,9173.0,440.7187,440.9413,439.6348,440.7574,9173.0
2022-07-14 15:50:00,455.36,456.82,455.33,456.72,15812.0,440.7091,442.1221,440.68,442.0253,15812.0
2022-07-14 15:55:00,456.32,457.25,455.67,457.19,39407.0,441.6382,442.5382,441.0091,442.4802,39407.0
2022-07-15 09:30:00,465.39,468.12,465.03,465.03,58542.0,450.4163,453.0585,450.0679,450.0679,58542.0
2022-07-15 09:35:00,465.37,466.53,463.1,463.25,24597.0,450.397,451.5197,448.2,448.3452,24597.0
2022-07-15 09:40:00,463.5,463.75,462.3,462.97,19382.0,448.5872,448.8291,447.4258,448.0742,19382.0
2022-07-15 09:45:00,462.99,462.99,460.51,462.55,17454.0,448.0936,448.0936,445.6934,447.6677,17454.0
2022-07-15 09:50:00,462.6,462.75,460.59,460.92,11381.0,447.7161,447.8613,445.7708,446.0902,11381.0
2022-07-15 09:55:00,460.8,463.57,460.62,463.3,13208.0,445.974,448.6549,445.7998,448.3936,13208.0
2022-07-15 10:00:00,463.59,467.02,463.59,465.3,19028.0,448.6743,451.9939,448.6743,450.3292,19028.0
2022-07-15 10:05:00,466.35,466.35,463.94,464.14,8514.0,451.3455,451.3455,449.013,449.2066,8514.0
2022-07-15 10:10:00,464.0,465.47,463.36,464.19,8647.0,449.0711,450.4938,448.4517,449.255,8647.0
2022-07-15 10:15:00,464.12,465.72,463.44,465.15,5987.0,449.1872,450.7357,448.5291,450.1841,5987.0
2022-07-15 10:20:00,465.44,465.56,463.12,465.4,7378.0,450.4647,450.5809,448.2194,450.426,7378.0
2022-07-15 10:25:00,466.0,467.29,465.55,466.86,6886.0,451.0067,452.2552,450.5712,451.839,6886.0
2022-07-15 10:30:00,466.81,467.15,465.9,466.39,10402.0,451.7907,452.1197,450.9099,451.3842,10402.0
2022-07-15 10:35:00,466.65,467.01,465.9,466.8,8717.0,451.6358,451.9842,450.9099,451.781,8717.0
2022-07-15 10:40:00,466.96,467.6,466.61,466.86,13750.0,451.9358,452.5552,451.5971,451.839,13750.0
2022-07-15 10:45:00,466.69,466.96,465.81,466.53,11921.0,451.6745,451.9358,450.8228,451.5197,11921.0
2022-07-15 10:50:00,466.54,466.54,465.45,465.98,12799.0,451.5293,451.5293,450.4744,450.9874,12799.0
2022-07-15 10:55:00,465.77,467.37,465.77,467.37,4807.0,450.7841,452.3326,450.7841,452.3326,4807.0
2022-07-15 11:00:00,467.93,469.17,467.58,468.8,7078.0,452.8746,454.0747,452.5359,453.7166,7078.0
2022-07-15 11:05:00,468.97,469.97,468.32,469.9,7502.0,453.8812,454.849,453.2521,454.7812,7502.0
2022-07-15 11:10:00,470.0,470.04,468.74,469.05,11720.0,454.878,454.9167,453.6586,453.9586,11720.0
2022-07-15 11:15:00,469.38,469.79,469.07,469.35,8650.0,454.278,454.6748,453.9779,454.2489,8650.0
2022-07-15 11:20:00,469.45,470.1,469.34,469.72,26142.0,454.3457,454.9748,454.2393,454.607,26142.0
2022-07-15 11:25:00,469.54,470.05,469.5,469.56,21063.0,454.4328,454.9264,454.3941,454.4522,21063.0
2022-07-15 11:30:00,469.47,471.18,469.29,470.05,32531.0,454.3651,456.0201,454.1909,454.9264,32531.0
2022-07-15 11:35:00,469.95,470.27,469.72,469.95,25604.0,454.8296,455.1393,454.607,454.8296,25604.0
2022-07-15 11:40:00,470.09,470.09,469.59,469.59,5765.0,454.9651,454.9651,454.4812,454.4812,5765.0
2022-07-15 11:45:00,469.84,470.23,469.58,469.58,3377.0,454.7232,455.1006,454.4715,454.4715,3377.0
2022-07-15 11:50:00,469.75,470.09,469.42,469.51,11656.0,454.6361,454.9651,454.3167,454.4038,11656.0
2022-07-15 11:55:00,469.32,469.32,468.37,468.58,1900.0,454.2199,454.2199,453.3005,453.5037,1900.0
2022-07-15 12:00:00,468.32,468.65,467.95,468.22,7592.0,453.2521,453.5715,452.894,453.1553,7592.0
2022-07-15 12:05:00,468.19,468.28,467.54,467.96,10144.0,453.1263,453.2134,452.4972,452.9037,10144.0
2022-07-15 12:10:00,468.05,468.27,467.58,467.85,2429.0,452.9908,453.2037,452.5359,452.7972,2429.0
2022-07-15 12:15:00,467.85,468.77,467.66,468.77,3525.0,452.7972,453.6876,452.6133,453.6876,3525.0
2022-07-15 12:20:00,468.8,469.66,468.71,469.48,4734.0,453.7166,454.549,453.6295,454.3748,4734.0
2022-07-15 12:25:00,469.33,469.9,468.92,469.11,5525.0,454.2296,454.7812,453.8328,454.0167,5525.0
2022-07-15 12:30:00,469.24,469.45,468.39,468.39,1725.0,454.1425,454.3457,453.3198,453.3198,1725.0
2022-07-15 12:35:00,468.15,468.51,468.14,468.3,1500.0,453.0875,453.436,453.0779,453.2327,1500.0
2022-07-15 12:40:00,468.14,468.89,467.88,468.89,809.0,453.0779,453.8037,452.8262,453.8037,809.0
2022-07-15 12:45:00,468.38,469.08,468.05,469.08,2113.0,453.3101,453.9876,452.9908,453.9876,2113.0
2022-07-15 12:50:00,469.08,469.65,468.95,469.58,8523.0,453.9876,454.5393,453.8618,454.4715,8523.0
2022-07-15 12:55:00,469.41,470.3,469.4,469.97,6070.0,454.307,455.1684,454.2973,454.849,6070.0
2022-07-15 13:00:00,470.19,470.53,469.77,470.4,7888.0,455.0619,455.391,454.6554,455.2652,7888.0
2022-07-15 13:05:00,470.46,470.84,470.13,470.13,2372.0,455.3232,455.691,455.0038,455.0038,2372.0
2022-07-15 13:10:00,470.08,470.32,469.86,470.12,1999.0,454.9554,455.1877,454.7425,454.9942,1999.0
2022-07-15 13:15:00,469.97,470.22,469.8,469.95,10885.0,454.849,455.0909,454.6845,454.8296,10885.0
2022-07-15 13:20:00,469.93,470.06,469.16,469.22,4512.0,454.8103,454.9361,454.065,454.1231,4512.0
2022-07-15 13:25:00,469.34,469.74,469.34,469.57,8899.0,454.2393,454.6264,454.2393,454.4619,8899.0
2022-07-15 13:30:00,469.55,469.68,469.32,469.63,2102.0,454.4425,454.5683,454.2199,454.5199,2102.0
2022-07-15 13:35:00,469.58,469.71,469.39,469.53,2372.0,454.4715,454.5974,454.2876,454.4231,2372.0
2022-07-15 13:40:00,469.58,469.86,469.58,469.71,977.0,454.4715,454.7425,454.4715,454.5974,977.0
2022-07-15 13:45:00,470.04,470.04,469.41,469.41,1843.0,454.9167,454.9167,454.307,454.307,1843.0
2022-07-15 13:50:00,469.37,469.67,469.23,469.47,6361.0,454.2683,454.5586,454.1328,454.3651,6361.0
2022-07-15 13:55:00,469.69,470.27,469.69,470.03,1603.0,454.578,455.1393,454.578,454.9071,1603.0
2022-07-15 14:00:00,470.09,470.4,469.81,469.81,3176.0,454.9651,455.2652,454.6941,454.6941,3176.0
2022-07-15 14:05:00,470.02,470.36,470.02,470.36,1030.0,454.8974,455.2264,454.8974,455.2264,1030.0
2022-07-15 14:10:00,470.38,471.16,470.38,471.16,3400.0,455.2458,456.0007,455.2458,456.0007,3400.0
2022-07-15 14:15:00,471.66,472.15,471.59,472.04,5800.0,456.4846,456.9588,456.4169,456.8524,5800.0
2022-07-15 14:20:00,472.09,472.09,470.75,471.52,4402.0,456.9008,456.9008,455.6039,456.3491,4402.0
2022-07-15 14:25:00,471.51,472.34,471.24,472.0,8036.0,456.3394,457.1427,456.0781,456.8137,8036.0
2022-07-15 14:30:00,472.21,472.56,472.17,472.31,5840.0,457.0169,457.3557,456.9782,457.1137,5840.0
2022-07-15 14:35:00,472.37,472.37,471.77,472.08,7600.0,457.1718,457.1718,456.5911,456.8911,7600.0
2022-07-15 14:40:00,472.08,473.12,472.08,473.12,5320.0,456.8911,457.8976,456.8911,457.8976,5320.0
2022-07-15 14:45:00,472.91,473.68,472.86,473.5,5473.0,457.6944,458.4396,457.646,458.2654,5473.0
2022-07-15 14:50:00,473.74,473.74,472.97,473.15,8700.0,458.4977,458.4977,457.7525,457.9267,8700.0
2022-07-15 14:55:00,473.23,473.41,472.33,472.33,3710.0,458.0041,458.1783,457.1331,457.1331,3710.0
2022-07-15 15:00:00,472.21,472.65,471.95,472.5,4814.0,457.0169,457.4428,456.7653,457.2976,4814.0
2022-07-15 15:05:00,472.39,473.09,472.01,472.99,9462.0,457.1911,457.8686,456.8234,457.7718,9462.0
2022-07-15 15:10:00,472.87,473.09,472.68,472.86,8978.0,457.6557,457.8686,457.4718,457.646,8978.0
2022-07-15 15:15:00,472.97,473.36,472.86,473.01,8191.0,457.7525,458.1299,457.646,457.7912,8191.0
2022-07-15 15:20:00,473.29,473.59,472.88,472.99,11083.0,458.0622,458.3525,457.6654,457.7718,11083.0
2022-07-15 15:25:00,472.97,473.84,472.97,473.83,7003.0,457.7525,458.5945,457.7525,458.5848,7003.0
2022-07-15 15:30:00,473.83,473.99,472.75,472.98,12905.0,458.5848,458.7396,457.5395,457.7621,12905.0
2022-07-15 15:35:00,473.12,473.71,472.71,473.14,14434.0,457.8976,458.4687,457.5008,457.917,14434.0
2022-07-15 15:40:00,473.14,473.35,472.34,473.35,12381.0,457.917,458.1202,457.1427,458.1202,12381.0
2022-07-15 15:45:00,473.15,473.63,472.05,472.18,14382.0,457.9267,458.3912,456.8621,456.9879,14382.0
2022-07-15 15:50:00,472.27,474.32,471.74,473.97,39141.0,457.075,459.059,456.562,458.7203,39141.0
2022-07-15 15:55:00,474.23,475.78,474.2,475.64,104302.0,458.9719,460.4721,458.9429,460.3366,104302.0
2022-07-18 09:30:00,483.95,485.0,482.52,483.3,35199.0,468.3792,469.3954,466.9952,467.7501,35199.0
2022-07-18 09:35:00,482.86,483.05,480.76,480.76,17879.0,467.3243,467.5081,465.2918,465.2918,17879.0
2022-07-18 09:40:00,480.62,482.18,479.7,481.02,14748.0,465.1563,466.6661,464.2659,465.5435,14748.0
2022-07-18 09:45:00,481.22,482.1,480.64,481.64,20292.0,465.737,466.5887,465.1757,466.1435,20292.0
2022-07-18 09:50:00,482.09,482.99,481.59,481.66,22029.0,466.579,467.4501,466.0951,466.1629,22029.0
2022-07-18 09:55:00,481.66,482.0,481.13,481.19,9349.0,466.1629,466.4919,465.6499,465.708,9349.0
2022-07-18 10:00:00,481.13,482.4,480.99,481.42,11156.0,465.6499,466.8791,465.5144,465.9306,11156.0
2022-07-18 10:05:00,481.5,481.55,479.99,481.27,10461.0,466.008,466.0564,464.5466,465.7854,10461.0
2022-07-18 10:10:00,481.06,481.2,479.85,480.15,6266.0,465.5822,465.7177,464.4111,464.7015,6266.0
2022-07-18 10:15:00,480.38,481.64,480.37,481.52,12805.0,464.9241,466.1435,464.9144,466.0274,12805.0
2022-07-18 10:20:00,481.88,482.47,480.71,480.9,8503.0,466.3758,466.9468,465.2434,465.4273,8503.0
2022-07-18 10:25:00,481.18,482.1,480.53,482.1,3205.0,465.6983,466.5887,465.0692,466.5887,3205.0
2022-07-18 10:30:00,482.48,483.44,482.04,482.84,2177.0,466.9565,467.8856,466.5306,467.3049,2177.0
2022-07-18 10:35:00,483.04,483.12,482.59,483.03,6510.0,467.4985,467.5759,467.0629,467.4888,6510.0
2022-07-18 10:40:00,483.43,484.05,483.31,483.83,6722.0,467.8759,468.476,467.7598,468.263,6722.0
2022-07-18 10:45:00,483.77,484.17,482.13,482.33,12030.0,468.205,468.5921,466.6177,466.8113,12030.0
2022-07-18 10:50:00,482.44,482.85,482.24,482.79,6122.0,466.9178,467.3146,466.7242,467.2565,6122.0
2022-07-18 10:55:00,482.7,483.8,482.68,483.62,4461.0,467.1694,468.234,467.15,468.0598,4461.0
2022-07-18 11:00:00,483.65,484.51,483.65,484.07,5968.0,468.0888,468.9212,468.0888,468.4953,5968.0
2022-07-18 11:05:00,484.54,484.55,482.95,483.05,1801.0,468.9502,468.9599,467.4114,467.5081,1801.0
2022-07-18 11:10:00,483.11,483.22,482.4,482.7,5023.0,467.5662,467.6727,466.8791,467.1694,5023.0
2022-07-18 11:15:00,483.04,483.1,481.98,482.59,4454.0,467.4985,467.5565,466.4726,467.0629,4454.0
2022-07-18 11:20:00,482.43,482.86,482.17,482.79,4189.0,466.9081,467.3243,466.6565,467.2565,4189.0
2022-07-18 11:25:00,482.84,483.08,482.44,482.96,3360.0,467.3049,467.5372,466.9178,467.421,3360.0
2022-07-18 11:30:00,482.91,484.27,482.62,483.97,24747.0,467.3726,468.6889,467.092,468.3985,24747.0
2022-07-18 11:35:00,483.99,484.11,483.46,483.74,12061.0,468.4179,468.534,467.905,468.1759,12061.0
2022-07-18 11:40:00,483.69,483.93,483.42,483.54,8700.0,468.1276,468.3598,467.8662,467.9824,8700.0
2022-07-18 11:45:00,483.45,483.64,482.81,483.47,3949.0,467.8953,468.0792,467.2759,467.9146,3949.0
2022-07-18 11:50:00,483.29,483.61,483.06,483.59,10582.0,467.7404,468.0501,467.5178,468.0308,10582.0
2022-07-18 11:55:00,483.61,485.0,483.24,484.82,4132.0,468.0501,469.3954,467.692,469.2212,4132.0
2022-07-18 12:00:00,484.95,485.88,484.6,485.88,7681.0,469.347,470.2471,469.0083,470.2471,7681.0
2022-07-18 12:05:00,485.42,485.86,485.0,485.06,2642.0,469.8019,470.2277,469.3954,469.4535,2642.0
2022-07-18 12:10:00,485.16,485.18,484.3,484.3,1800.0,469.5503,469.5696,468.7179,468.7179,1800.0
2022-07-18 12:15:00,484.31,484.31,483.54,483.54,1700.0,468.7276,468.7276,467.9824,467.9824,1700.0
2022-07-18 12:20:00,483.83,484.78,483.83,484.63,2528.0,468.263,469.1825,468.263,469.0373,2528.0
2022-07-18 12:25:00,484.61,485.63,484.46,485.63,8788.0,469.018,470.0051,468.8728,470.0051,8788.0
2022-07-18 12:30:00,485.71,486.33,485.42,486.0,9447.0,470.0826,470.6826,469.8019,470.3632,9447.0
2022-07-18 12:35:00,485.95,486.65,485.78,486.29,4861.0,470.3148,470.9923,470.1503,470.6439,4861.0
2022-07-18 12:40:00,486.47,486.83,485.82,486.3,2700.0,470.8181,471.1665,470.189,470.6536,2700.0
2022-07-18 12:45:00,486.36,486.5,485.92,486.02,4847.0,470.7116,470.8471,470.2858,470.3826,4847.0
2022-07-18 12:50:00,486.25,486.25,485.21,485.25,1917.0,470.6052,470.6052,469.5986,469.6374,1917.0
2022-07-18 12:55:00,485.06,485.32,484.0,484.0,3110.0,469.4535,469.7051,468.4276,468.4276,3110.0
2022-07-18 13:00:00,483.99,484.32,483.77,484.21,3176.0,468.4179,468.7373,468.205,468.6308,3176.0
2022-07-18 13:05:00,483.54,483.87,483.18,483.59,1300.0,467.9824,468.3018,467.634,468.0308,1300.0
2022-07-18 13:10:00,483.05,483.05,482.42,482.63,4107.0,467.5081,467.5081,466.8984,467.1017,4107.0
2022-07-18 13:15:00,482.69,482.76,481.81,481.82,1896.0,467.1597,467.2275,466.308,466.3177,1896.0
2022-07-18 13:20:00,482.07,482.07,481.18,481.49,3735.0,466.5597,466.5597,465.6983,465.9983,3735.0
2022-07-18 13:25:00,481.79,481.79,481.17,481.28,1500.0,466.2887,466.2887,465.6886,465.7951,1500.0
2022-07-18 13:30:00,481.34,481.34,479.2,479.2,6812.0,465.8532,465.8532,463.782,463.782,6812.0
2022-07-18 13:35:00,479.2,479.38,478.19,478.34,3189.0,463.782,463.9562,462.8045,462.9497,3189.0
2022-07-18 13:40:00,478.29,478.78,478.27,478.48,4771.0,462.9013,463.3755,462.8819,463.0852,4771.0
2022-07-18 13:45:00,478.62,478.83,477.0,477.0,13047.0,463.2207,463.4239,461.6528,461.6528,13047.0
2022-07-18 13:50:00,476.98,477.71,476.76,476.89,6387.0,461.6334,462.34,461.4205,461.5463,6387.0
2022-07-18 13:55:00,476.8,476.8,474.35,474.96,2600.0,461.4592,461.4592,459.0881,459.6784,2600.0
2022-07-18 14:00:00,474.78,474.86,473.59,474.72,3430.0,459.5042,459.5817,458.3525,459.4462,3430.0
2022-07-18 14:05:00,474.7,474.77,474.13,474.28,2900.0,459.4268,459.4945,458.8751,459.0203,2900.0
2022-07-18 14:10:00,474.16,474.81,474.08,474.71,1500.0,458.9042,459.5333,458.8267,459.4365,1500.0
2022-07-18 14:15:00,474.66,475.79,474.66,475.32,4627.0,459.3881,460.4817,459.3881,460.0269,4627.0
2022-07-18 14:20:00,475.06,475.52,474.64,474.64,2405.0,459.7752,460.2204,459.3687,459.3687,2405.0
2022-07-18 14:25:00,474.44,474.44,473.31,473.76,4978.0,459.1752,459.1752,458.0815,458.517,4978.0
2022-07-18 14:30:00,473.64,474.26,473.28,474.11,5277.0,458.4009,459.001,458.0525,458.8558,5277.0
2022-07-18 14:35:00,473.97,475.15,473.97,475.08,1507.0,458.7203,459.8623,458.7203,459.7946,1507.0
2022-07-18 14:40:00,474.71,474.71,473.28,473.5,2897.0,459.4365,459.4365,458.0525,458.2654,2897.0
2022-07-18 14:45:00,473.37,473.61,472.84,473.07,3040.0,458.1396,458.3719,457.6266,457.8492,3040.0
2022-07-18 14:50:00,473.41,473.41,472.15,472.31,2710.0,458.1783,458.1783,456.9588,457.1137,2710.0
2022-07-18 14:55:00,472.18,472.44,471.86,472.07,3413.0,456.9879,457.2395,456.6782,456.8814,3413.0
2022-07-18 15:00:00,471.96,472.75,471.95,472.61,3079.0,456.775,457.5395,456.7653,457.404,3079.0
2022-07-18 15:05:00,472.74,473.38,472.55,472.99,4696.0,457.5299,458.1493,457.346,457.7718,4696.0
2022-07-18 15:10:00,473.03,473.36,472.8,473.36,4259.0,457.8105,458.1299,457.5879,458.1299,4259.0
2022-07-18 15:15:00,473.48,474.28,473.19,474.2,4628.0,458.2461,459.0203,457.9654,458.9429,4628.0
2022-07-18 15:20:00,474.23,474.81,474.16,474.18,9045.0,458.9719,459.5333,458.9042,458.9235,9045.0
2022-07-18 15:25:00,474.27,474.27,473.04,473.04,4030.0,459.0106,459.0106,457.8202,457.8202,4030.0
2022-07-18 15:30:00,473.15,473.15,471.74,472.36,4727.0,457.9267,457.9267,456.562,457.1621,4727.0
2022-07-18 15:35:00,472.4,472.81,470.61,471.07,6840.0,457.2008,457.5976,455.4684,455.9136,6840.0
2022-07-18 15:40:00,471.3,471.93,471.26,471.48,4923.0,456.1362,456.7459,456.0975,456.3104,4923.0
2022-07-18 15:45:00,471.33,471.54,470.5,470.85,9259.0,456.1652,456.3685,455.3619,455.7007,9259.0
2022-07-18 15:50:00,470.77,473.85,470.77,473.74,25115.0,455.6232,458.6041,455.6232,458.4977,25115.0
2022-07-18 15:55:00,473.92,474.51,473.22,473.48,34604.0,458.6719,459.2429,457.9944,458.2461,34604.0
2022-07-19 09:30:00,484.87,486.98,484.5,486.3,35061.0,469.2696,471.3117,468.9115,470.6536,35061.0
2022-07-19 09:35:00,486.37,487.47,484.96,486.42,11123.0,470.7213,471.7859,469.3567,470.7697,11123.0
2022-07-19 09:40:00,486.68,486.88,484.57,484.68,7714.0,471.0214,471.2149,468.9792,469.0857,7714.0
2022-07-19 09:45:00,484.72,485.06,484.05,484.22,13935.0,469.1244,469.4535,468.476,468.6405,13935.0
2022-07-19 09:50:00,484.2,487.15,484.2,487.12,3836.0,468.6211,471.4762,468.6211,471.4472,3836.0
2022-07-19 09:55:00,487.07,488.7,487.05,488.33,5601.0,471.3988,472.9764,471.3794,472.6183,5601.0
2022-07-19 10:00:00,488.49,488.72,487.35,487.35,6732.0,472.7731,472.9957,471.6698,471.6698,6732.0
2022-07-19 10:05:00,487.2,487.61,486.45,487.19,4489.0,471.5246,471.9214,470.7988,471.5149,4489.0
2022-07-19 10:10:00,488.1,491.4,487.56,489.96,20845.0,472.3957,475.5895,471.873,474.1958,20845.0
2022-07-19 10:15:00,490.4,490.95,489.03,489.65,3170.0,474.6217,475.154,473.2957,473.8958,3170.0
2022-07-19 10:20:00,490.16,491.75,490.09,491.42,3087.0,474.3894,475.9282,474.3216,475.6088,3087.0
2022-07-19 10:25:00,491.59,494.26,491.59,494.1,8444.0,475.7734,478.3575,475.7734,478.2026,8444.0
2022-07-19 10:30:00,494.3,494.87,492.76,492.77,10139.0,478.3962,478.9478,476.9057,476.9154,10139.0
2022-07-19 10:35:00,492.6,492.94,491.91,492.16,11198.0,476.7509,477.0799,476.0831,476.325,11198.0
2022-07-19 10:40:00,492.3,493.34,492.18,493.18,7813.0,476.4605,477.4671,476.3444,477.3122,7813.0
2022-07-19 10:45:00,493.85,494.59,493.22,494.25,3808.0,477.9607,478.6769,477.3509,478.3478,3808.0
2022-07-19 10:50:00,494.42,495.74,494.34,495.6,11841.0,478.5123,479.7899,478.4349,479.6544,11841.0
2022-07-19 10:55:00,495.59,495.74,494.79,495.41,11601.0,479.6447,479.7899,478.8704,479.4705,11601.0
2022-07-19 11:00:00,495.52,498.65,495.52,498.64,11403.0,479.5769,482.6062,479.5769,482.5965,11403.0
2022-07-19 11:05:00,498.63,499.15,498.32,498.84,9292.0,482.5869,483.0901,482.2868,482.7901,9292.0
2022-07-19 11:10:00,499.15,499.2,497.12,498.95,11052.0,483.0901,483.1385,481.1255,482.8966,11052.0
2022-07-19 11:15:00,499.11,499.34,497.85,497.88,12547.0,483.0514,483.274,481.832,481.861,12547.0
2022-07-19 11:20:00,498.1,498.28,497.13,497.4,15205.0,482.0739,482.2481,481.1351,481.3964,15205.0
2022-07-19 11:25:00,497.38,497.55,496.38,496.67,6953.0,481.3771,481.5416,480.4093,480.6899,6953.0
2022-07-19 11:30:00,497.08,498.24,496.73,496.76,20805.0,481.0867,482.2094,480.748,480.777,20805.0
2022-07-19 11:35:00,496.63,496.94,495.5,495.63,8243.0,480.6512,480.9512,479.5576,479.6834,8243.0
2022-07-19 11:40:00,495.86,495.87,495.25,495.82,9175.0,479.906,479.9157,479.3156,479.8673,9175.0
2022-07-19 11:45:00,495.87,496.06,495.56,495.88,2300.0,479.9157,480.0996,479.6156,479.9253,2300.0
2022-07-19 11:50:00,495.57,496.23,495.5,495.96,5342.0,479.6253,480.2641,479.5576,480.0028,5342.0
2022-07-19 11:55:00,495.97,495.97,495.34,495.49,7024.0,480.0125,480.0125,479.4027,479.5479,7024.0
2022-07-19 12:00:00,495.34,495.39,494.14,494.34,3100.0,479.4027,479.4511,478.2413,478.4349,3100.0
2022-07-19 12:05:00,494.23,494.5,493.75,494.41,3892.0,478.3284,478.5897,477.8639,478.5026,3892.0
2022-07-19 12:10:00,494.0,494.59,493.7,493.7,2945.0,478.1058,478.6769,477.8155,477.8155,2945.0
2022-07-19 12:15:00,493.97,494.2,493.59,494.2,4763.0,478.0768,478.2994,477.709,478.2994,4763.0
2022-07-19 12:20:00,494.23,494.79,494.08,494.65,3151.0,478.3284,478.8704,478.1833,478.7349,3151.0
2022-07-19 12:25:00,494.46,494.57,493.81,494.04,2229.0,478.551,478.6575,477.9219,478.1445,2229.0
2022-07-19 12:30:00,494.53,495.13,494.52,495.13,2800.0,478.6188,479.1995,478.6091,479.1995,2800.0
2022-07-19 12:35:00,495.08,495.08,494.39,494.73,1902.0,479.1511,479.1511,478.4833,478.8123,1902.0
2022-07-19 12:40:00,494.7,495.65,494.7,495.65,6125.0,478.7833,479.7027,478.7833,479.7027,6125.0
2022-07-19 12:45:00,495.49,496.49,495.35,496.32,7951.0,479.5479,480.5157,479.4124,480.3512,7951.0
2022-07-19 12:50:00,496.32,496.54,495.89,495.93,3400.0,480.3512,480.5641,479.935,479.9737,3400.0
2022-07-19 12:55:00,495.89,496.8,495.88,496.8,4800.0,479.935,480.8157,479.9253,480.8157,4800.0
2022-07-19 13:00:00,496.42,497.16,496.42,497.02,3992.0,480.448,481.1642,480.448,481.0287,3992.0
2022-07-19 13:05:00,497.01,497.26,496.14,496.54,4442.0,481.019,481.2609,480.177,480.5641,4442.0
2022-07-19 13:10:00,496.53,497.33,496.36,496.85,3202.0,480.5544,481.3287,480.3899,480.8641,3202.0
2022-07-19 13:15:00,496.85,497.14,496.21,496.37,3331.0,480.8641,481.1448,480.2447,480.3996,3331.0
2022-07-19 13:20:00,496.36,496.36,495.65,495.98,1401.0,480.3899,480.3899,479.7027,480.0221,1401.0
2022-07-19 13:25:00,496.47,496.94,496.35,496.56,5812.0,480.4964,480.9512,480.3802,480.5835,5812.0
2022-07-19 13:30:00,496.51,497.24,496.47,497.24,2300.0,480.5351,481.2416,480.4964,481.2416,2300.0
2022-07-19 13:35:00,497.19,497.67,497.09,497.59,4137.0,481.1932,481.6578,481.0964,481.5803,4137.0
2022-07-19 13:40:00,497.44,498.35,497.38,498.35,7372.0,481.4352,482.3159,481.3771,482.3159,7372.0
2022-07-19 13:45:00,498.31,500.0,498.31,499.64,13215.0,482.2772,483.9128,482.2772,483.5644,13215.0
2022-07-19 13:50:00,499.46,499.64,497.93,498.06,13831.0,483.3902,483.5644,481.9094,482.0352,13831.0
2022-07-19 13:55:00,498.0,498.35,497.72,497.98,7274.0,481.9771,482.3159,481.7061,481.9578,7274.0
2022-07-19 14:00:00,498.09,499.0,498.03,498.78,6757.0,482.0642,482.945,482.0062,482.732,6757.0
2022-07-19 14:05:00,498.6,499.48,498.21,499.22,3115.0,482.5578,483.4095,482.1804,483.1579,3115.0
2022-07-19 14:10:00,499.19,499.21,498.02,498.44,6265.0,483.1288,483.1482,481.9965,482.403,6265.0
2022-07-19 14:15:00,498.66,498.7,498.16,498.7,2000.0,482.6159,482.6546,482.132,482.6546,2000.0
2022-07-19 14:20:00,498.52,498.86,498.28,498.64,3546.0,482.4804,482.8095,482.2481,482.5965,3546.0
2022-07-19 14:25:00,498.42,498.42,494.3,494.66,11102.0,482.3836,482.3836,478.3962,478.7446,11102.0
2022-07-19 14:30:00,495.05,496.84,494.9,496.23,8992.0,479.1221,480.8545,478.9769,480.2641,8992.0
2022-07-19 14:35:00,496.42,496.81,496.23,496.54,2342.0,480.448,480.8254,480.2641,480.5641,2342.0
2022-07-19 14:40:00,496.41,498.22,496.4,497.55,6100.0,480.4383,482.1901,480.4286,481.5416,6100.0
2022-07-19 14:45:00,497.29,497.67,496.24,497.67,2960.0,481.29,481.6578,480.2738,481.6578,2960.0
2022-07-19 14:50:00,497.91,498.16,497.33,498.14,7853.0,481.89,482.132,481.3287,482.1126,7853.0
2022-07-19 14:55:00,497.98,498.16,497.53,498.16,4029.0,481.9578,482.132,481.5223,482.132,4029.0
2022-07-19 15:00:00,498.1,498.33,497.5,498.19,12290.0,482.0739,482.2965,481.4932,482.161,12290.0
2022-07-19 15:05:00,498.37,499.39,497.68,499.28,13205.0,482.3352,483.3224,481.6674,483.216,13205.0
2022-07-19 15:10:00,498.96,499.66,498.68,498.96,9161.0,482.9062,483.5837,482.6353,482.9062,9161.0
2022-07-19 15:15:00,499.32,499.72,498.87,499.43,4200.0,483.2547,483.6418,482.8191,483.3611,4200.0
2022-07-19 15:20:00,499.67,499.98,499.05,499.75,8587.0,483.5934,483.8934,482.9934,483.6708,8587.0
2022-07-19 15:25:00,499.84,500.91,499.77,500.02,17729.0,483.7579,484.7935,483.6902,483.9321,17729.0
2022-07-19 15:30:00,500.23,500.43,498.5,498.72,20177.0,484.1354,484.329,482.461,482.674,20177.0
2022-07-19 15:35:00,498.72,498.92,498.25,498.32,13384.0,482.674,482.8675,482.2191,482.2868,13384.0
2022-07-19 15:40:00,498.44,498.91,498.0,498.77,18000.0,482.403,482.8579,481.9771,482.7224,18000.0
2022-07-19 15:45:00,498.8,500.44,498.8,499.2,13205.0,482.7514,484.3386,482.7514,483.1385,13205.0
2022-07-19 15:50:00,497.73,499.07,497.73,498.39,25019.0,481.7158,483.0127,481.7158,482.3546,25019.0
2022-07-19 15:55:00,498.62,499.1,498.0,498.87,33643.0,482.5772,483.0417,481.9771,482.8191,33643.0
2022-07-20 09:30:00,492.9,493.68,490.6,492.53,56212.0,477.0412,477.7961,474.8152,476.6831,56212.0
2022-07-20 09:35:00,493.19,497.44,493.05,495.71,39377.0,477.3219,481.4352,477.1864,479.7608,39377.0
2022-07-20 09:40:00,495.61,496.34,494.3,495.6,30673.0,479.664,480.3705,478.3962,479.6544,30673.0
2022-07-20 09:45:00,496.14,497.02,495.27,496.73,16106.0,480.177,481.0287,479.335,480.748,16106.0
2022-07-20 09:50:00,496.63,497.53,496.24,497.2,23337.0,480.6512,481.5223,480.2738,481.2029,23337.0
2022-07-20 09:55:00,497.1,497.63,496.01,496.31,16638.0,481.1061,481.619,480.0512,480.3415,16638.0
2022-07-20 10:00:00,496.36,500.38,496.09,500.36,15996.0,480.3899,484.2806,480.1286,484.2612,15996.0
2022-07-20 10:05:00,500.1,502.36,497.6,502.21,24545.0,484.0096,486.1969,481.59,486.0517,24545.0
2022-07-20 10:10:00,502.56,507.01,502.31,506.41,25388.0,486.3904,490.6972,486.1485,490.1166,25388.0
2022-07-20 10:15:00,506.49,506.68,503.54,503.94,30248.0,490.194,490.3779,487.3389,487.726,30248.0
2022-07-20 10:20:00,504.01,506.26,503.05,506.1,13819.0,487.7938,489.9714,486.8647,489.8165,13819.0
2022-07-20 10:25:00,506.5,508.2,506.23,507.45,18243.0,490.2037,491.849,489.9423,491.1231,18243.0
2022-07-20 10:30:00,507.55,511.01,507.38,510.84,28928.0,491.2199,494.5685,491.0553,494.404,28928.0
2022-07-20 10:35:00,510.75,512.66,510.75,512.17,22342.0,494.3169,496.1655,494.3169,495.6912,22342.0
2022-07-20 10:40:00,512.29,515.76,509.8,515.76,20941.0,495.8074,499.1657,493.3975,499.1657,20941.0
2022-07-20 10:45:00,515.47,516.76,512.69,512.69,12056.0,498.885,500.1335,496.1945,496.1945,12056.0
2022-07-20 10:50:00,512.81,512.84,508.74,508.9,16508.0,496.3106,496.3397,492.3716,492.5264,16508.0
2022-07-20 10:55:00,508.89,509.47,507.45,508.1,15479.0,492.5168,493.0781,491.1231,491.7522,15479.0
2022-07-20 11:00:00,507.93,507.93,504.61,505.41,11623.0,491.5876,491.5876,488.3745,489.1487,11623.0
2022-07-20 11:05:00,505.15,506.75,504.56,506.43,11486.0,488.8971,490.4456,488.3261,490.1359,11486.0
2022-07-20 11:10:00,506.71,507.64,506.4,506.93,9966.0,490.4069,491.307,490.1069,490.6198,9966.0
2022-07-20 11:15:00,506.41,506.41,504.32,505.34,10908.0,490.1166,490.1166,488.0938,489.081,10908.0
2022-07-20 11:20:00,505.43,506.06,504.45,504.6,10837.0,489.1681,489.7778,488.2196,488.3648,10837.0
2022-07-20 11:25:00,504.76,507.0,504.5,506.99,10443.0,488.5196,490.6876,488.268,490.6779,10443.0
2022-07-20 11:30:00,507.3,512.25,507.11,510.58,58252.0,490.9779,495.7687,490.794,494.1524,58252.0
2022-07-20 11:35:00,510.56,510.85,509.09,509.91,22926.0,494.133,494.4137,492.7103,493.5039,22926.0
2022-07-20 11:40:00,509.75,510.24,509.24,509.78,5583.0,493.3491,493.8233,492.8555,493.3781,5583.0
2022-07-20 11:45:00,510.19,510.38,509.42,509.83,11301.0,493.7749,493.9588,493.0297,493.4265,11301.0
2022-07-20 11:50:00,510.37,511.41,509.96,511.0,8917.0,493.9491,494.9557,493.5523,494.5589,8917.0
2022-07-20 11:55:00,511.04,511.04,509.6,509.76,6737.0,494.5976,494.5976,493.2039,493.3588,6737.0
2022-07-20 12:00:00,509.71,510.64,509.53,510.0,4290.0,493.3104,494.2105,493.1362,493.591,4290.0
2022-07-20 12:05:00,509.93,511.87,509.76,511.65,5445.0,493.5233,495.4009,493.3588,495.188,5445.0
2022-07-20 12:10:00,511.83,512.65,511.65,512.59,6982.0,495.3622,496.1558,495.188,496.0977,6982.0
2022-07-20 12:15:00,512.59,512.95,511.81,512.95,22053.0,496.0977,496.4461,495.3428,496.4461,22053.0
2022-07-20 12:20:00,512.95,512.97,511.24,511.66,9410.0,496.4461,496.4655,494.7911,495.1976,9410.0
2022-07-20 12:25:00,511.66,511.66,510.53,510.58,9802.0,495.1976,495.1976,494.104,494.1524,9802.0
2022-07-20 12:30:00,510.97,511.3,510.38,510.38,9000.0,494.5298,494.8492,493.9588,493.9588,9000.0
2022-07-20 12:35:00,510.14,511.06,510.05,510.98,10097.0,493.7265,494.6169,493.6394,494.5395,10097.0
2022-07-20 12:40:00,511.21,511.21,505.93,506.17,11913.0,494.7621,494.7621,489.652,489.8843,11913.0
2022-07-20 12:45:00,505.57,505.7,503.07,505.17,20405.0,489.3036,489.4294,486.884,488.9164,20405.0
2022-07-20 12:50:00,504.5,506.88,504.5,506.59,17655.0,488.268,490.5714,488.268,490.2908,17655.0
2022-07-20 12:55:00,506.51,507.99,505.77,507.33,2889.0,490.2133,491.6457,489.4971,491.0069,2889.0
2022-07-20 13:00:00,507.23,507.56,505.0,505.0,12496.0,490.9102,491.2295,488.7519,488.7519,12496.0
2022-07-20 13:05:00,505.33,506.34,504.08,505.13,20224.0,489.0713,490.0488,487.8615,488.8777,20224.0
2022-07-20 13:10:00,504.74,504.75,502.53,502.53,8718.0,488.5003,488.51,486.3614,486.3614,8718.0
2022-07-20 13:15:00,503.27,505.17,502.3,504.59,15701.0,487.0776,488.9164,486.1388,488.3551,15701.0
2022-07-20 13:20:00,504.75,506.07,504.42,504.63,6999.0,488.51,489.7875,488.1906,488.3938,6999.0
2022-07-20 13:25:00,505.4,505.95,504.76,505.39,9519.0,489.139,489.6714,488.5196,489.1294,9519.0
2022-07-20 13:30:00,505.69,507.99,505.69,507.46,16809.0,489.4197,491.6457,489.4197,491.1328,16809.0
2022-07-20 13:35:00,507.39,508.64,506.89,507.79,7329.0,491.065,492.2748,490.5811,491.4521,7329.0
2022-07-20 13:40:00,507.54,509.19,507.53,508.23,8519.0,491.2102,492.8071,491.2005,491.878,8519.0
2022-07-20 13:45:00,508.08,508.83,507.0,508.09,10073.0,491.7328,492.4587,490.6876,491.7425,10073.0
2022-07-20 13:50:00,508.12,509.28,508.07,508.89,34008.0,491.7715,492.8942,491.7231,492.5168,34008.0
2022-07-20 13:55:00,508.74,509.12,508.04,508.56,44092.0,492.3716,492.7394,491.6941,492.1974,44092.0
2022-07-20 14:00:00,508.37,510.21,508.37,510.21,39830.0,492.0135,493.7943,492.0135,493.7943,39830.0
2022-07-20 14:05:00,510.44,510.62,509.7,509.95,14414.0,494.0169,494.1911,493.3007,493.5427,14414.0
2022-07-20 14:10:00,509.96,510.9,509.39,510.49,19030.0,493.5523,494.4621,493.0007,494.0653,19030.0
2022-07-20 14:15:00,510.65,510.9,509.6,510.08,3880.0,494.2201,494.4621,493.2039,493.6685,3880.0
2022-07-20 14:20:00,510.43,511.72,510.21,511.71,7651.0,494.0072,495.2557,493.7943,495.246,7651.0
2022-07-20 14:25:00,512.28,513.1,511.7,511.81,7368.0,495.7977,496.5913,495.2363,495.3428,7368.0
2022-07-20 14:30:00,511.57,512.36,511.19,512.07,5153.0,495.1105,495.8751,494.7428,495.5944,5153.0
2022-07-20 14:35:00,512.17,512.38,511.73,511.78,4426.0,495.6912,495.8945,495.2654,495.3138,4426.0
2022-07-20 14:40:00,511.8,512.19,511.67,512.19,6151.0,495.3331,495.7106,495.2073,495.7106,6151.0
2022-07-20 14:45:00,512.21,512.29,511.29,511.64,3482.0,495.7299,495.8074,494.8395,495.1783,3482.0
2022-07-20 14:50:00,511.61,511.95,511.37,511.57,14521.0,495.1492,495.4783,494.917,495.1105,14521.0
2022-07-20 14:55:00,511.41,513.21,511.35,512.73,12376.0,494.9557,496.6978,494.8976,496.2332,12376.0
2022-07-20 15:00:00,512.68,513.89,512.05,513.89,9080.0,496.1848,497.3559,495.5751,497.3559,9080.0
2022-07-20 15:05:00,514.4,514.72,513.51,513.99,11027.0,497.8495,498.1592,496.9881,497.4527,11027.0
2022-07-20 15:10:00,513.79,514.27,513.56,513.58,5717.0,497.2591,497.7237,497.0365,497.0559,5717.0
2022-07-20 15:15:00,513.55,513.75,512.96,513.49,6674.0,497.0268,497.2204,496.4558,496.9688,6674.0
2022-07-20 15:20:00,513.58,514.33,513.33,513.88,18757.0,497.0559,497.7817,496.8139,497.3462,18757.0
2022-07-20 15:25:00,513.96,515.52,513.95,515.37,10020.0,497.4236,498.9334,497.414,498.7883,10020.0
2022-07-20 15:30:00,515.35,515.43,514.0,514.57,8996.0,498.7689,498.8463,497.4623,498.014,8996.0
2022-07-20 15:35:00,514.47,514.84,513.58,513.59,10310.0,497.9172,498.2753,497.0559,497.0655,10310.0
2022-07-20 15:40:00,513.03,513.84,512.86,513.4,7492.0,496.5236,497.3075,496.359,496.8817,7492.0
2022-07-20 15:45:00,513.24,513.83,512.75,513.56,14546.0,496.7268,497.2978,496.2526,497.0365,14546.0
2022-07-20 15:50:00,513.09,514.68,512.98,513.84,20037.0,496.5816,498.1205,496.4752,497.3075,20037.0
2022-07-20 15:55:00,514.01,514.97,512.81,514.42,75487.0,497.472,498.4011,496.3106,497.8688,75487.0
2022-07-21 09:30:00,530.4,530.4,526.11,527.25,71072.0,513.3347,513.3347,509.1827,510.286,71072.0
2022-07-21 09:35:00,526.88,528.56,524.6,528.56,32449.0,509.9279,511.5539,507.7213,511.5539,32449.0
2022-07-21 09:40:00,528.31,531.28,527.57,527.85,32891.0,511.3119,514.1864,510.5957,510.8667,32891.0
2022-07-21 09:45:00,527.61,530.14,526.8,529.0,31538.0,510.6345,513.0831,509.8505,511.9797,31538.0
2022-07-21 09:50:00,528.98,530.95,527.72,530.89,27132.0,511.9604,513.867,510.7409,513.8089,27132.0
2022-07-21 09:55:00,530.88,531.68,529.6,530.7,28651.0,513.7992,514.5735,512.5604,513.625,28651.0
2022-07-21 10:00:00,530.93,532.68,528.94,529.12,18168.0,513.8476,515.5413,511.9217,512.0959,18168.0
2022-07-21 10:05:00,529.05,531.24,528.98,529.8,29269.0,512.0281,514.1477,511.9604,512.754,29269.0
2022-07-21 10:10:00,529.74,530.01,526.66,526.66,27923.0,512.6959,512.9572,509.715,509.715,27923.0
2022-07-21 10:15:00,526.94,529.65,526.65,528.68,18283.0,509.986,512.6088,509.7053,511.67,18283.0
2022-07-21 10:20:00,529.17,529.26,526.56,527.38,12486.0,512.1443,512.2314,509.6182,510.4119,12486.0
2022-07-21 10:25:00,527.26,527.6,525.45,526.88,22240.0,510.2957,510.6248,508.5439,509.9279,22240.0
2022-07-21 10:30:00,526.43,527.1,525.6,526.05,19931.0,509.4924,510.1409,508.6891,509.1246,19931.0
2022-07-21 10:35:00,526.2,528.53,525.91,528.52,8195.0,509.2698,511.5249,508.9891,511.5152,8195.0
2022-07-21 10:40:00,528.44,529.42,527.54,529.26,12523.0,511.4377,512.3862,510.5667,512.2314,12523.0
2022-07-21 10:45:00,529.62,529.62,527.85,528.0,6606.0,512.5798,512.5798,510.8667,511.0119,6606.0
2022-07-21 10:50:00,528.24,529.6,528.23,529.6,11264.0,511.2442,512.5604,511.2345,512.5604,11264.0
2022-07-21 10:55:00,529.59,530.87,529.15,529.8,7492.0,512.5507,513.7896,512.1249,512.754,7492.0
2022-07-21 11:00:00,529.52,530.89,529.2,530.89,6607.0,512.483,513.8089,512.1733,513.8089,6607.0
2022-07-21 11:05:00,531.13,531.41,530.18,531.16,6318.0,514.0412,514.3122,513.1218,514.0702,6318.0
2022-07-21 11:10:00,530.99,532.22,530.29,532.2,5673.0,513.9057,515.0961,513.2282,515.0768,5673.0
2022-07-21 11:15:00,532.22,533.22,532.05,532.71,10187.0,515.0961,516.064,514.9316,515.5704,10187.0
2022-07-21 11:20:00,532.73,533.32,531.47,531.95,16761.0,515.5897,516.1607,514.3703,514.8348,16761.0
2022-07-21 11:25:00,532.1,533.62,531.19,533.17,8824.0,514.98,516.4511,514.0993,516.0156,8824.0
2022-07-21 11:30:00,533.49,537.0,532.99,536.97,44093.0,516.3253,519.7223,515.8414,519.6933,44093.0
2022-07-21 11:35:00,536.97,537.85,536.33,536.84,22059.0,519.6933,520.545,519.0739,519.5675,22059.0
2022-07-21 11:40:00,537.0,537.0,536.0,536.5,4809.0,519.7223,519.7223,518.7545,519.2384,4809.0
2022-07-21 11:45:00,536.2,536.8,535.12,535.12,6011.0,518.9481,519.5288,517.9028,517.9028,6011.0
2022-07-21 11:50:00,535.45,536.66,535.45,536.66,2710.0,518.2222,519.3933,518.2222,519.3933,2710.0
2022-07-21 11:55:00,536.7,537.24,536.51,536.51,6304.0,519.432,519.9546,519.2481,519.2481,6304.0
2022-07-21 12:00:00,536.19,537.59,536.18,537.34,1622.0,518.9384,520.2934,518.9287,520.0514,1622.0
2022-07-21 12:05:00,537.31,538.79,536.29,538.79,9926.0,520.0224,521.4547,519.0352,521.4547,9926.0
2022-07-21 12:10:00,538.59,538.59,536.5,537.76,5998.0,521.2612,521.2612,519.2384,520.4579,5998.0
2022-07-21 12:15:00,537.31,538.0,537.04,537.68,2585.0,520.0224,520.6902,519.761,520.3805,2585.0
2022-07-21 12:20:00,537.88,538.16,536.19,536.82,6501.0,520.574,520.845,518.9384,519.5481,6501.0
2022-07-21 12:25:00,536.52,537.68,536.32,537.53,4572.0,519.2578,520.3805,519.0642,520.2353,4572.0
2022-07-21 12:30:00,537.3,537.86,536.53,536.97,6126.0,520.0127,520.5547,519.2675,519.6933,6126.0
2022-07-21 12:35:00,536.79,536.97,536.37,536.38,2600.0,519.5191,519.6933,519.1126,519.1223,2600.0
2022-07-21 12:40:00,536.16,536.31,535.0,535.38,4091.0,518.9094,519.0545,517.7867,518.1545,4091.0
2022-07-21 12:45:00,535.13,535.31,534.7,535.19,2167.0,517.9125,518.0867,517.4963,517.9706,2167.0
2022-07-21 12:50:00,535.2,535.2,534.36,534.48,7341.0,517.9802,517.9802,517.1673,517.2834,7341.0
2022-07-21 12:55:00,534.32,534.86,534.02,534.62,4633.0,517.1286,517.6512,516.8382,517.4189,4633.0
2022-07-21 13:00:00,534.61,534.62,534.07,534.46,4712.0,517.4092,517.4189,516.8866,517.2641,4712.0
2022-07-21 13:05:00,534.38,535.4,534.31,534.86,5468.0,517.1866,518.1738,517.1189,517.6512,5468.0
2022-07-21 13:10:00,534.76,534.98,533.3,533.3,5317.0,517.5544,517.7673,516.1414,516.1414,5317.0
2022-07-21 13:15:00,533.18,534.35,532.92,534.34,6486.0,516.0252,517.1576,515.7736,517.1479,6486.0
2022-07-21 13:20:00,534.34,534.78,533.37,533.37,2064.0,517.1479,517.5738,516.2091,516.2091,2064.0
2022-07-21 13:25:00,533.21,533.53,532.89,532.93,3300.0,516.0543,516.364,515.7446,515.7833,3300.0
2022-07-21 13:30:00,533.07,533.15,531.28,531.58,6844.0,515.9188,515.9962,514.1864,514.4767,6844.0
2022-07-21 13:35:00,531.62,533.04,531.61,533.0,4152.0,514.5154,515.8897,514.5058,515.851,4152.0
2022-07-21 13:40:00,533.18,533.54,533.04,533.54,2001.0,516.0252,516.3737,515.8897,516.3737,2001.0
2022-07-21 13:45:00,533.24,533.31,532.2,532.34,3656.0,516.0833,516.1511,515.0768,515.2123,3656.0
2022-07-21 13:50:00,532.36,532.52,530.95,531.0,29110.0,515.2316,515.3865,513.867,513.9154,29110.0
2022-07-21 13:55:00,531.0,532.17,530.87,531.74,7343.0,513.9154,515.0477,513.7896,514.6316,7343.0
2022-07-21 14:00:00,531.98,533.31,531.97,533.28,5218.0,514.8639,516.1511,514.8542,516.122,5218.0
2022-07-21 14:05:00,533.33,534.61,533.33,534.15,3552.0,516.1704,517.4092,516.1704,516.964,3552.0
2022-07-21 14:10:00,534.11,535.28,534.11,535.25,4124.0,516.9253,518.0577,516.9253,518.0286,4124.0
2022-07-21 14:15:00,535.49,536.19,535.27,536.19,8920.0,518.2609,518.9384,518.048,518.9384,8920.0
2022-07-21 14:20:00,535.93,536.27,535.82,536.07,1650.0,518.6868,519.0158,518.5803,518.8223,1650.0
2022-07-21 14:25:00,536.01,536.39,535.57,536.38,5802.0,518.7642,519.132,518.3383,519.1223,5802.0
2022-07-21 14:30:00,536.45,536.62,535.17,535.85,9551.0,519.19,519.3546,517.9512,518.6093,9551.0
2022-07-21 14:35:00,535.74,536.17,535.64,536.13,2700.0,518.5029,518.919,518.4061,518.8803,2700.0
2022-07-21 14:40:00,536.3,536.66,535.91,535.94,11628.0,519.0449,519.3933,518.6674,518.6964,11628.0
2022-07-21 14:45:00,536.11,537.28,536.04,537.1,6744.0,518.861,519.9933,518.7932,519.8191,6744.0
2022-07-21 14:50:00,537.28,538.0,537.09,537.89,6402.0,519.9933,520.6902,519.8094,520.5837,6402.0
2022-07-21 14:55:00,537.83,538.66,537.79,538.23,8574.0,520.5256,521.3289,520.4869,520.9128,8574.0
2022-07-21 15:00:00,538.23,538.83,537.23,538.83,11107.0,520.9128,521.4935,519.9449,521.4935,11107.0
2022-07-21 15:05:00,538.69,540.01,538.69,540.0,11228.0,521.358,522.6355,521.358,522.6258,11228.0
2022-07-21 15:10:00,540.16,540.19,538.31,538.66,17372.0,522.7807,522.8097,520.9902,521.3289,17372.0
2022-07-21 15:15:00,538.75,539.25,538.23,539.25,17783.0,521.416,521.8999,520.9128,521.8999,17783.0
2022-07-21 15:20:00,539.2,539.5,538.82,538.82,6795.0,521.8516,522.1419,521.4838,521.4838,6795.0
2022-07-21 15:25:00,538.99,540.06,538.98,539.66,12390.0,521.6483,522.6839,521.6386,522.2968,12390.0
2022-07-21 15:30:00,539.7,540.4,539.64,539.9,11800.0,522.3355,523.0129,522.2774,522.529,11800.0
2022-07-21 15:35:00,539.99,540.37,539.54,539.55,22520.0,522.6161,522.9839,522.1806,522.1903,22520.0
2022-07-21 15:40:00,539.67,541.0,539.67,540.93,24161.0,522.3064,523.5936,522.3064,523.5259,24161.0
2022-07-21 15:45:00,541.0,541.88,540.36,541.6,41436.0,523.5936,524.4453,522.9742,524.1743,41436.0
2022-07-21 15:50:00,541.78,542.76,541.41,542.37,37061.0,524.3485,525.297,523.9904,524.9196,37061.0
2022-07-21 15:55:00,542.12,543.25,542.0,542.49,82985.0,524.6776,525.7712,524.5615,525.0357,82985.0
2022-07-22 09:30:00,542.41,543.98,540.87,541.05,33289.0,524.9583,526.4778,523.4678,523.642,33289.0
2022-07-22 09:35:00,540.62,543.97,540.48,543.63,13327.0,523.2259,526.4681,523.0904,526.139,13327.0
2022-07-22 09:40:00,543.54,543.9,542.85,543.45,42636.0,526.0519,526.4003,525.3841,525.9648,42636.0
2022-07-22 09:45:00,543.61,545.58,542.4,545.58,19905.0,526.1197,528.0263,524.9486,528.0263,19905.0
2022-07-22 09:50:00,545.36,546.85,543.45,544.49,24521.0,527.8134,529.2554,525.9648,526.9713,24521.0
2022-07-22 09:55:00,544.41,544.41,542.25,542.54,22634.0,526.8939,526.8939,524.8034,525.0841,22634.0
2022-07-22 10:00:00,542.4,543.0,541.46,541.9,30605.0,524.9486,525.5293,524.0388,524.4647,30605.0
2022-07-22 10:05:00,542.01,542.02,540.0,540.0,32019.0,524.5711,524.5808,522.6258,522.6258,32019.0
2022-07-22 10:10:00,540.0,543.54,539.99,542.99,21244.0,522.6258,526.0519,522.6161,525.5196,21244.0
2022-07-22 10:15:00,543.01,545.0,542.99,545.0,12211.0,525.539,527.4649,525.5196,527.4649,12211.0
2022-07-22 10:20:00,544.49,544.49,542.27,542.7,14224.0,526.9713,526.9713,524.8228,525.2389,14224.0
2022-07-22 10:25:00,542.84,544.35,542.25,544.24,14098.0,525.3744,526.8359,524.8034,526.7294,14098.0
2022-07-22 10:30:00,544.2,544.35,543.24,543.86,25333.0,526.6907,526.8359,525.7616,526.3616,25333.0
2022-07-22 10:35:00,544.35,544.5,542.83,542.83,11257.0,526.8359,526.981,525.3648,525.3648,11257.0
2022-07-22 10:40:00,542.98,543.23,541.87,542.4,27582.0,525.5099,525.7519,524.4356,524.9486,27582.0
2022-07-22 10:45:00,542.4,542.74,540.88,541.21,19323.0,524.9486,525.2777,523.4775,523.7969,19323.0
2022-07-22 10:50:00,541.35,541.97,540.42,541.63,8771.0,523.9324,524.5324,523.0323,524.2034,8771.0
2022-07-22 10:55:00,541.2,541.52,539.7,539.7,4368.0,523.7872,524.0969,522.3355,522.3355,4368.0
2022-07-22 11:00:00,539.99,539.99,536.93,536.94,9388.0,522.6161,522.6161,519.6546,519.6643,9388.0
2022-07-22 11:05:00,536.34,536.73,535.96,536.44,7858.0,519.0836,519.461,518.7158,519.1804,7858.0
2022-07-22 11:10:00,536.36,538.42,536.1,538.41,5344.0,519.1029,521.0966,518.8513,521.087,5344.0
2022-07-22 11:15:00,538.11,538.16,536.34,537.0,4833.0,520.7966,520.845,519.0836,519.7223,4833.0
2022-07-22 11:20:00,537.42,537.42,535.35,535.4,5917.0,520.1288,520.1288,518.1254,518.1738,5917.0
2022-07-22 11:25:00,535.27,536.78,535.26,536.33,8862.0,518.048,519.5094,518.0383,519.0739,8862.0
2022-07-22 11:30:00,536.13,536.2,534.08,534.08,20683.0,518.8803,518.9481,516.8963,516.8963,20683.0
2022-07-22 11:35:00,534.06,534.06,531.38,532.21,5945.0,516.8769,516.8769,514.2832,515.0864,5945.0
2022-07-22 11:40:00,532.49,533.39,531.25,531.9,6893.0,515.3574,516.2285,514.1573,514.7864,6893.0
2022-07-22 11:45:00,531.58,533.57,531.47,533.57,6552.0,514.4767,516.4027,514.3703,516.4027,6552.0
2022-07-22 11:50:00,532.84,533.84,532.68,533.84,3294.0,515.6962,516.664,515.5413,516.664,3294.0
2022-07-22 11:55:00,533.41,535.35,533.13,535.0,3136.0,516.2478,518.1254,515.9768,517.7867,3136.0
2022-07-22 12:00:00,535.33,535.34,534.42,534.42,2500.0,518.1061,518.1157,517.2253,517.2253,2500.0
2022-07-22 12:05:00,534.35,535.11,533.88,533.88,3087.0,517.1576,517.8931,516.7027,516.7027,3087.0
2022-07-22 12:10:00,533.41,533.41,531.88,532.17,1700.0,516.2478,516.2478,514.7671,515.0477,1700.0
2022-07-22 12:15:00,532.79,533.58,532.3,532.3,1610.0,515.6478,516.4124,515.1736,515.1736,1610.0
2022-07-22 12:20:00,532.17,532.82,531.45,531.63,2042.0,515.0477,515.6768,514.3509,514.5251,2042.0
2022-07-22 12:25:00,531.15,531.45,530.04,531.02,4061.0,514.0606,514.3509,512.9863,513.9347,4061.0
2022-07-22 12:30:00,530.66,532.77,530.54,532.16,5051.0,513.5863,515.6284,513.4702,515.0381,5051.0
2022-07-22 12:35:00,531.57,531.59,530.66,531.52,1483.0,514.467,514.4864,513.5863,514.4187,1483.0
2022-07-22 12:40:00,531.18,532.08,530.94,531.12,2027.0,514.0896,514.9606,513.8573,514.0315,2027.0
2022-07-22 12:45:00,531.08,531.8,530.72,530.72,2916.0,513.9928,514.6896,513.6444,513.6444,2916.0
2022-07-22 12:50:00,530.79,531.85,530.7,531.85,1500.0,513.7121,514.738,513.625,514.738,1500.0
2022-07-22 12:55:00,531.84,532.09,531.28,531.91,1600.0,514.7284,514.9703,514.1864,514.7961,1600.0
2022-07-22 13:00:00,531.5,531.5,529.85,530.19,3527.0,514.3993,514.3993,512.8024,513.1314,3527.0
2022-07-22 13:05:00,530.37,531.91,530.28,531.39,1466.0,513.3057,514.7961,513.2185,514.2928,1466.0
2022-07-22 13:10:00,531.25,532.21,531.0,532.04,4494.0,514.1573,515.0864,513.9154,514.9219,4494.0
2022-07-22 13:15:00,531.79,531.97,530.63,530.63,6210.0,514.68,514.8542,513.5573,513.5573,6210.0
2022-07-22 13:20:00,531.07,531.07,529.68,529.68,4095.0,513.9831,513.9831,512.6379,512.6379,4095.0
2022-07-22 13:25:00,529.76,530.52,529.23,530.39,3400.0,512.7153,513.4508,512.2023,513.325,3400.0
2022-07-22 13:30:00,530.38,530.68,529.58,530.21,12166.0,513.3153,513.6057,512.5411,513.1508,12166.0
2022-07-22 13:35:00,530.03,530.95,529.45,530.94,5807.0,512.9766,513.867,512.4153,513.8573,5807.0
2022-07-22 13:40:00,530.95,531.54,530.3,531.52,3912.0,513.867,514.438,513.2379,514.4187,3912.0
2022-07-22 13:45:00,531.46,532.17,531.39,531.97,3020.0,514.3606,515.0477,514.2928,514.8542,3020.0
2022-07-22 13:50:00,531.54,531.69,531.14,531.61,1487.0,514.438,514.5832,514.0509,514.5058,1487.0
2022-07-22 13:55:00,531.62,532.67,531.62,532.29,5653.0,514.5154,515.5316,514.5154,515.1639,5653.0
2022-07-22 14:00:00,532.51,532.79,530.33,530.33,2625.0,515.3768,515.6478,513.2669,513.2669,2625.0
2022-07-22 14:05:00,530.52,530.92,530.0,530.0,3970.0,513.4508,513.838,512.9476,512.9476,3970.0
2022-07-22 14:10:00,530.08,530.27,529.63,529.63,2033.0,513.025,513.2089,512.5895,512.5895,2033.0
2022-07-22 14:15:00,529.97,531.01,529.93,530.89,5100.0,512.9185,513.9251,512.8798,513.8089,5100.0
2022-07-22 14:20:00,530.75,531.24,530.55,530.55,4678.0,513.6734,514.1477,513.4799,513.4799,4678.0
2022-07-22 14:25:00,530.34,531.07,530.33,530.88,2400.0,513.2766,513.9831,513.2669,513.7992,2400.0
2022-07-22 14:30:00,530.77,532.03,530.15,531.78,2100.0,513.6928,514.9122,513.0927,514.6703,2100.0
2022-07-22 14:35:00,531.36,531.63,530.51,530.75,1100.0,514.2638,514.5251,513.4411,513.6734,1100.0
2022-07-22 14:40:00,530.86,530.86,530.17,530.65,1421.0,513.7799,513.7799,513.1121,513.5766,1421.0
2022-07-22 14:45:00,530.88,531.22,530.72,531.22,1950.0,513.7992,514.1283,513.6444,514.1283,1950.0
2022-07-22 14:50:00,530.96,531.9,530.8,531.44,3719.0,513.8767,514.7864,513.7218,514.3412,3719.0
2022-07-22 14:55:00,531.59,532.26,531.41,531.41,5533.0,514.4864,515.1348,514.3122,514.3122,5533.0
2022-07-22 15:00:00,531.31,532.49,531.04,532.07,6406.0,514.2154,515.3574,513.9541,514.951,6406.0
2022-07-22 15:05:00,531.92,531.92,531.4,531.46,3600.0,514.8058,514.8058,514.3025,514.3606,3600.0
2022-07-22 15:10:00,531.33,533.26,531.16,533.26,5999.0,514.2348,516.1027,514.0702,516.1027,5999.0
2022-07-22 15:15:00,533.09,533.6,532.75,533.29,5964.0,515.9381,516.4317,515.6091,516.1317,5964.0
2022-07-22 15:20:00,533.42,534.29,533.25,534.14,15168.0,516.2575,517.0995,516.093,516.9544,15168.0
2022-07-22 15:25:00,534.22,535.03,534.08,534.5,23972.0,517.0318,517.8157,516.8963,517.3028,23972.0
2022-07-22 15:30:00,534.54,534.56,532.88,532.88,7395.0,517.3415,517.3608,515.7349,515.7349,7395.0
2022-07-22 15:35:00,532.85,533.17,532.26,532.34,8663.0,515.7059,516.0156,515.1348,515.2123,8663.0
2022-07-22 15:40:00,532.31,533.2,532.16,532.79,4510.0,515.1832,516.0446,515.0381,515.6478,4510.0
2022-07-22 15:45:00,532.72,533.28,532.16,532.65,13608.0,515.58,516.122,515.0381,515.5123,13608.0
2022-07-22 15:50:00,532.54,533.9,532.38,533.33,14940.0,515.4058,516.7221,515.251,516.1704,14940.0
2022-07-22 15:55:00,533.49,534.68,533.22,534.52,44871.0,516.3253,517.477,516.064,517.3221,44871.0
2022-07-25 09:30:00,535.42,538.93,535.0,536.86,46484.0,518.1932,521.5902,517.7867,519.5868,46484.0
2022-07-25 09:35:00,536.25,536.48,535.02,536.11,7327.0,518.9965,519.2191,517.806,518.861,7327.0
2022-07-25 09:40:00,536.48,539.37,536.01,538.8,18247.0,519.2191,522.0161,518.7642,521.4644,18247.0
2022-07-25 09:45:00,538.8,538.8,536.1,537.44,9854.0,521.4644,521.4644,518.8513,520.1482,9854.0
2022-07-25 09:50:00,537.45,538.93,537.21,537.98,7571.0,520.1579,521.5902,519.9256,520.6708,7571.0
2022-07-25 09:55:00,537.77,538.92,537.45,537.59,15367.0,520.4676,521.5806,520.1579,520.2934,15367.0
2022-07-25 10:00:00,537.96,538.49,537.0,537.25,20858.0,520.6514,521.1644,519.7223,519.9643,20858.0
2022-07-25 10:05:00,537.16,538.08,535.85,537.84,15836.0,519.8772,520.7676,518.6093,520.5353,15836.0
2022-07-25 10:10:00,537.97,538.74,537.72,537.76,20528.0,520.6611,521.4064,520.4192,520.4579,20528.0
2022-07-25 10:15:00,537.79,537.79,536.1,536.55,24565.0,520.4869,520.4869,518.8513,519.2868,24565.0
2022-07-25 10:20:00,536.57,537.9,536.54,537.79,8213.0,519.3062,520.5934,519.2771,520.4869,8213.0
2022-07-25 10:25:00,537.72,537.72,533.11,536.35,41664.0,520.4192,520.4192,515.9575,519.0932,41664.0
2022-07-25 10:30:00,536.29,537.02,535.31,535.91,7031.0,519.0352,519.7417,518.0867,518.6674,7031.0
2022-07-25 10:35:00,535.33,536.55,534.3,536.29,5802.0,518.1061,519.2868,517.1092,519.0352,5802.0
2022-07-25 10:40:00,535.95,538.13,535.42,537.94,7154.0,518.7061,520.816,518.1932,520.6321,7154.0
2022-07-25 10:45:00,537.75,538.91,536.62,537.0,6062.0,520.4482,521.5709,519.3546,519.7223,6062.0
2022-07-25 10:50:00,536.84,537.19,535.93,536.2,8490.0,519.5675,519.9062,518.6868,518.9481,8490.0
2022-07-25 10:55:00,535.68,537.15,535.3,536.7,9835.0,518.4448,519.8675,518.077,519.432,9835.0
2022-07-25 11:00:00,536.48,537.71,536.1,537.18,5664.0,519.2191,520.4095,518.8513,519.8965,5664.0
2022-07-25 11:05:00,536.98,537.62,536.52,537.45,3964.0,519.703,520.3224,519.2578,520.1579,3964.0
2022-07-25 11:10:00,537.61,537.78,535.04,535.32,4461.0,520.3127,520.4772,517.8254,518.0964,4461.0
2022-07-25 11:15:00,534.88,536.34,534.79,536.34,2952.0,517.6705,519.0836,517.5834,519.0836,2952.0
2022-07-25 11:20:00,536.1,536.82,535.78,536.59,3100.0,518.8513,519.5481,518.5416,519.3255,3100.0
2022-07-25 11:25:00,536.42,536.61,535.8,536.33,6295.0,519.161,519.3449,518.5609,519.0739,6295.0
2022-07-25 11:30:00,536.46,540.46,536.26,540.07,25361.0,519.1997,523.071,519.0061,522.6936,25361.0
2022-07-25 11:35:00,540.11,540.11,539.38,539.57,8828.0,522.7323,522.7323,522.0258,522.2096,8828.0
2022-07-25 11:40:00,539.38,539.77,539.2,539.44,3930.0,522.0258,522.4032,521.8516,522.0838,3930.0
2022-07-25 11:45:00,539.61,541.52,539.61,541.01,5877.0,522.2484,524.0969,522.2484,523.6033,5877.0
2022-07-25 11:50:00,540.73,541.39,540.31,541.13,3185.0,523.3323,523.9711,522.9258,523.7195,3185.0
2022-07-25 11:55:00,541.3,541.62,540.6,540.6,3650.0,523.884,524.1937,523.2065,523.2065,3650.0
2022-07-25 12:00:00,540.46,540.91,539.76,540.91,3407.0,523.071,523.5065,522.3935,523.5065,3407.0
2022-07-25 12:05:00,540.73,540.73,540.17,540.17,1266.0,523.3323,523.3323,522.7903,522.7903,1266.0
2022-07-25 12:10:00,539.52,540.12,538.7,538.7,3081.0,522.1613,522.742,521.3676,521.3676,3081.0
2022-07-25 12:15:00,539.02,539.77,538.72,539.71,2418.0,521.6773,522.4032,521.387,522.3451,2418.0
2022-07-25 12:20:00,539.56,539.9,539.28,539.72,5291.0,522.2,522.529,521.929,522.3548,5291.0
2022-07-25 12:25:00,539.75,540.24,539.21,540.23,2800.0,522.3839,522.8581,521.8612,522.8484,2800.0
2022-07-25 12:30:00,540.33,541.34,540.28,540.66,4200.0,522.9452,523.9227,522.8968,523.2646,4200.0
2022-07-25 12:35:00,540.76,541.2,540.43,541.12,2955.0,523.3614,523.7872,523.042,523.7098,2955.0
2022-07-25 12:40:00,541.38,542.64,541.38,542.49,4601.0,523.9614,525.1809,523.9614,525.0357,4601.0
2022-07-25 12:45:00,542.23,543.63,542.22,543.21,9727.0,524.7841,526.139,524.7744,525.7325,9727.0
2022-07-25 12:50:00,543.5,543.67,542.5,542.69,6850.0,526.0132,526.1777,525.0454,525.2293,6850.0
2022-07-25 12:55:00,542.66,542.66,541.67,541.67,5295.0,525.2002,525.2002,524.2421,524.2421,5295.0
2022-07-25 13:00:00,542.15,542.7,542.04,542.19,1200.0,524.7066,525.2389,524.6002,524.7453,1200.0
2022-07-25 13:05:00,542.12,542.4,541.66,542.22,2801.0,524.6776,524.9486,524.2324,524.7744,2801.0
2022-07-25 13:10:00,542.04,542.04,540.39,540.39,4118.0,524.6002,524.6002,523.0033,523.0033,4118.0
2022-07-25 13:15:00,540.33,540.51,538.86,539.18,11865.0,522.9452,523.1194,521.5225,521.8322,11865.0
2022-07-25 13:20:00,539.15,539.61,538.76,539.09,6779.0,521.8032,522.2484,521.4257,521.7451,6779.0
2022-07-25 13:25:00,539.21,539.21,538.6,539.0,1360.0,521.8612,521.8612,521.2709,521.658,1360.0
2022-07-25 13:30:00,538.98,539.66,538.8,539.61,2520.0,521.6386,522.2968,521.4644,522.2484,2520.0
2022-07-25 13:35:00,539.34,539.34,538.24,538.24,1600.0,521.987,521.987,520.9224,520.9224,1600.0
2022-07-25 13:40:00,538.32,538.71,538.16,538.71,2196.0,520.9999,521.3773,520.845,521.3773,2196.0
2022-07-25 13:45:00,538.67,539.01,538.21,538.3,2000.0,521.3386,521.6677,520.8934,520.9805,2000.0
2022-07-25 13:50:00,538.19,538.19,537.33,537.42,2069.0,520.874,520.874,520.0417,520.1288,2069.0
2022-07-25 13:55:00,537.44,537.68,537.44,537.68,800.0,520.1482,520.3805,520.1482,520.3805,800.0
2022-07-25 14:00:00,537.65,537.65,536.71,536.72,3752.0,520.3514,520.3514,519.4417,519.4513,3752.0
2022-07-25 14:05:00,536.73,537.12,536.2,536.48,1700.0,519.461,519.8385,518.9481,519.2191,1700.0
2022-07-25 14:10:00,536.65,536.84,536.5,536.64,1367.0,519.3836,519.5675,519.2384,519.3739,1367.0
2022-07-25 14:15:00,536.63,536.63,535.96,535.99,2900.0,519.3642,519.3642,518.7158,518.7448,2900.0
2022-07-25 14:20:00,535.93,536.5,535.56,536.49,2900.0,518.6868,519.2384,518.3287,519.2287,2900.0
2022-07-25 14:25:00,536.12,536.27,535.85,536.0,3119.0,518.8706,519.0158,518.6093,518.7545,3119.0
2022-07-25 14:30:00,535.8,536.22,535.37,535.99,2300.0,518.5609,518.9674,518.1448,518.7448,2300.0
2022-07-25 14:35:00,536.12,536.43,535.93,536.05,2600.0,518.8706,519.1707,518.6868,518.8029,2600.0
2022-07-25 14:40:00,536.37,536.49,535.9,536.26,3200.0,519.1126,519.2287,518.6577,519.0061,3200.0
2022-07-25 14:45:00,535.95,536.03,534.69,535.06,2700.0,518.7061,518.7835,517.4867,517.8448,2700.0
2022-07-25 14:50:00,535.06,535.13,534.19,534.41,4396.0,517.8448,517.9125,517.0027,517.2157,4396.0
2022-07-25 14:55:00,534.3,535.09,533.76,533.96,3822.0,517.1092,517.8738,516.5866,516.7801,3822.0
2022-07-25 15:00:00,533.81,534.25,532.38,532.57,5954.0,516.635,517.0608,515.251,515.4349,5954.0
2022-07-25 15:05:00,532.59,533.05,532.13,532.89,4237.0,515.4542,515.8994,515.009,515.7446,4237.0
2022-07-25 15:10:00,533.12,533.14,532.12,532.52,6496.0,515.9672,515.9865,514.9993,515.3865,6496.0
2022-07-25 15:15:00,532.71,533.87,532.71,533.78,3805.0,515.5704,516.693,515.5704,516.6059,3805.0
2022-07-25 15:20:00,533.81,534.78,533.81,534.78,12826.0,516.635,517.5738,516.635,517.5738,12826.0
2022-07-25 15:25:00,534.77,535.27,534.27,534.73,2385.0,517.5641,518.048,517.0802,517.5254,2385.0
2022-07-25 15:30:00,534.65,534.86,534.28,534.86,2900.0,517.4479,517.6512,517.0898,517.6512,2900.0
2022-07-25 15:35:00,534.97,535.65,534.47,535.5,4423.0,517.7576,518.4158,517.2737,518.2706,4423.0
2022-07-25 15:40:00,535.48,535.56,534.87,535.32,3362.0,518.2512,518.3287,517.6609,518.0964,3362.0
2022-07-25 15:45:00,535.65,536.35,535.23,536.21,4079.0,518.4158,519.0932,518.0093,518.9578,4079.0
2022-07-25 15:50:00,536.49,538.37,536.35,538.22,16771.0,519.2287,521.0483,519.0932,520.9031,16771.0
2022-07-25 15:55:00,538.16,539.1,537.96,539.1,30637.0,520.845,521.7548,520.6514,521.7548,30637.0
2022-07-26 09:30:00,528.66,529.64,525.6,526.04,27017.0,511.6507,512.5991,508.6891,509.115,27017.0
2022-07-26 09:35:00,525.02,525.93,524.55,525.75,14310.0,508.1278,509.0085,507.6729,508.8343,14310.0
2022-07-26 09:40:00,526.05,526.06,524.1,524.11,11038.0,509.1246,509.1343,507.2374,507.2471,11038.0
2022-07-26 09:45:00,523.58,523.58,521.35,523.19,9827.0,506.7341,506.7341,504.5759,506.3567,9827.0
2022-07-26 09:50:00,522.37,526.88,522.37,526.37,22108.0,505.563,509.9279,505.563,509.4343,22108.0
2022-07-26 09:55:00,526.52,526.57,525.3,526.57,8323.0,509.5795,509.6279,508.3988,509.6279,8323.0
2022-07-26 10:00:00,526.39,529.0,525.92,528.8,2925.0,509.4537,511.9797,508.9988,511.7862,2925.0
2022-07-26 10:05:00,528.07,528.07,527.01,527.29,3801.0,511.0797,511.0797,510.0538,510.3247,3801.0
2022-07-26 10:10:00,527.26,527.83,525.4,525.87,8050.0,510.2957,510.8474,508.4956,508.9504,8050.0
2022-07-26 10:15:00,526.08,526.8,525.61,525.68,8313.0,509.1537,509.8505,508.6988,508.7665,8313.0
2022-07-26 10:20:00,525.89,525.89,524.66,525.16,3897.0,508.9698,508.9698,507.7794,508.2633,3897.0
2022-07-26 10:25:00,525.25,525.53,524.4,525.07,2325.0,508.3504,508.6214,507.5277,508.1762,2325.0
2022-07-26 10:30:00,524.12,524.4,523.67,523.67,1000.0,507.2567,507.5277,506.8212,506.8212,1000.0
2022-07-26 10:35:00,523.5,523.85,522.67,523.65,2400.0,506.6567,506.9954,505.8534,506.8019,2400.0
2022-07-26 10:40:00,523.72,524.38,523.48,523.75,4531.0,506.8696,507.5084,506.6373,506.8986,4531.0
2022-07-26 10:45:00,524.55,525.57,524.21,525.55,2500.0,507.6729,508.6601,507.3438,508.6407,2500.0
2022-07-26 10:50:00,525.62,525.8,525.15,525.46,4900.0,508.7085,508.8827,508.2536,508.5536,4900.0
2022-07-26 10:55:00,525.5,526.88,525.35,526.78,3996.0,508.5923,509.9279,508.4472,509.8312,3996.0
2022-07-26 11:00:00,526.79,527.05,525.75,525.9,5148.0,509.8408,510.0925,508.8343,508.9795,5148.0
2022-07-26 11:05:00,525.68,525.75,524.55,525.55,4147.0,508.7665,508.8343,507.6729,508.6407,4147.0
2022-07-26 11:10:00,525.75,526.35,525.62,526.35,1878.0,508.8343,509.415,508.7085,509.415,1878.0
2022-07-26 11:15:00,526.65,526.98,525.6,525.7,9315.0,509.7053,510.0247,508.6891,508.7859,9315.0
2022-07-26 11:20:00,525.6,525.6,524.25,524.4,4136.0,508.6891,508.6891,507.3826,507.5277,4136.0
2022-07-26 11:25:00,524.2,524.37,522.54,522.6,4451.0,507.3342,507.4987,505.7276,505.7856,4451.0
2022-07-26 11:30:00,521.99,522.0,520.99,521.74,7387.0,505.1953,505.205,504.2274,504.9533,7387.0
2022-07-26 11:35:00,521.64,521.76,520.73,521.0,7773.0,504.8565,504.9727,503.9758,504.2371,7773.0
2022-07-26 11:40:00,520.93,521.83,520.93,521.83,1011.0,504.1694,505.0404,504.1694,505.0404,1011.0
2022-07-26 11:45:00,521.65,521.65,520.26,520.26,2608.0,504.8662,504.8662,503.5209,503.5209,2608.0
2022-07-26 11:50:00,520.29,520.6,518.93,519.26,3730.0,503.55,503.85,502.2337,502.5531,3730.0
2022-07-26 11:55:00,519.88,520.92,519.88,520.31,5155.0,503.1532,504.1597,503.1532,503.5693,5155.0
2022-07-26 12:00:00,520.21,520.21,518.85,520.1,6014.0,503.4725,503.4725,502.1563,503.3661,6014.0
2022-07-26 12:05:00,519.65,520.1,518.89,519.2,2100.0,502.9306,503.3661,502.195,502.495,2100.0
2022-07-26 12:10:00,518.74,519.3,518.54,519.29,2188.0,502.0498,502.5918,501.8563,502.5821,2188.0
2022-07-26 12:15:00,519.97,520.41,519.55,520.32,1700.0,503.2403,503.6661,502.8338,503.579,1700.0
2022-07-26 12:20:00,519.73,520.07,519.3,520.0,2700.0,503.008,503.337,502.5918,503.2693,2700.0
2022-07-26 12:25:00,520.03,520.92,519.84,520.91,2132.0,503.2983,504.1597,503.1144,504.15,2132.0
2022-07-26 12:30:00,520.88,521.67,520.73,521.67,1419.0,504.121,504.8856,503.9758,504.8856,1419.0
2022-07-26 12:35:00,521.76,522.07,520.49,520.49,4000.0,504.9727,505.2727,503.7435,503.7435,4000.0
2022-07-26 12:40:00,520.47,520.47,519.74,520.33,1299.0,503.7242,503.7242,503.0177,503.5887,1299.0
2022-07-26 12:45:00,519.68,520.72,519.32,520.45,1700.0,502.9596,503.9661,502.6112,503.7048,1700.0
2022-07-26 12:50:00,520.63,520.91,520.42,520.88,3625.0,503.879,504.15,503.6758,504.121,3625.0
2022-07-26 12:55:00,521.0,521.59,520.91,521.13,3438.0,504.2371,504.8081,504.15,504.3629,3438.0
2022-07-26 13:00:00,520.92,521.8,520.78,521.8,1400.0,504.1597,505.0114,504.0242,505.0114,1400.0
2022-07-26 13:05:00,522.01,522.01,521.49,521.85,1800.0,505.2146,505.2146,504.7114,505.0598,1800.0
2022-07-26 13:10:00,522.85,522.96,522.48,522.49,2961.0,506.0276,506.1341,505.6695,505.6792,2961.0
2022-07-26 13:15:00,522.1,522.51,521.6,522.46,1200.0,505.3017,505.6985,504.8178,505.6502,1200.0
2022-07-26 13:20:00,522.54,523.78,522.54,523.41,3913.0,505.7276,506.9277,505.7276,506.5696,3913.0
2022-07-26 13:25:00,523.26,524.0,522.87,523.98,3550.0,506.4244,507.1406,506.047,507.1212,3550.0
2022-07-26 13:30:00,523.96,523.96,522.46,522.57,2664.0,507.1019,507.1019,505.6502,505.7566,2664.0
2022-07-26 13:35:00,522.77,522.8,522.21,522.23,1789.0,505.9502,505.9792,505.4082,505.4276,1789.0
2022-07-26 13:40:00,522.31,523.01,522.09,522.63,5199.0,505.505,506.1825,505.2921,505.8147,5199.0
2022-07-26 13:45:00,523.02,523.12,522.41,522.41,3893.0,506.1921,506.2889,505.6018,505.6018,3893.0
2022-07-26 13:50:00,522.58,522.91,522.13,522.91,2574.0,505.7663,506.0857,505.3308,506.0857,2574.0
2022-07-26 13:55:00,522.53,522.6,522.34,522.34,1340.0,505.7179,505.7856,505.534,505.534,1340.0
2022-07-26 14:00:00,522.34,523.15,522.34,522.87,1857.0,505.534,506.318,505.534,506.047,1857.0
2022-07-26 14:05:00,523.82,524.86,521.91,521.91,3720.0,506.9664,507.9729,505.1178,505.1178,3720.0
2022-07-26 14:10:00,521.78,523.75,521.32,523.33,9266.0,504.992,506.8986,504.5468,506.4922,9266.0
2022-07-26 14:15:00,523.23,523.23,521.45,521.46,1805.0,506.3954,506.3954,504.6726,504.6823,1805.0
2022-07-26 14:20:00,522.0,522.89,521.48,522.89,1938.0,505.205,506.0663,504.7017,506.0663,1938.0
2022-07-26 14:25:00,522.31,522.67,522.15,522.18,2734.0,505.505,505.8534,505.3501,505.3792,2734.0
2022-07-26 14:30:00,522.32,522.42,522.0,522.0,2862.0,505.5147,505.6114,505.205,505.205,2862.0
2022-07-26 14:35:00,521.74,522.7,521.67,522.66,7200.0,504.9533,505.8824,504.8856,505.8437,7200.0
2022-07-26 14:40:00,522.48,522.72,522.44,522.71,900.0,505.6695,505.9018,505.6308,505.8921,900.0
2022-07-26 14:45:00,522.56,523.24,521.98,522.0,3147.0,505.7469,506.4051,505.1856,505.205,3147.0
2022-07-26 14:50:00,522.48,523.29,522.47,522.91,4081.0,505.6695,506.4534,505.6598,506.0857,4081.0
2022-07-26 14:55:00,522.93,523.26,522.9,523.19,3749.0,506.105,506.4244,506.076,506.3567,3749.0
2022-07-26 15:00:00,523.06,523.16,521.9,521.9,3052.0,506.2308,506.3276,505.1082,505.1082,3052.0
2022-07-26 15:05:00,522.33,522.54,521.6,521.84,4091.0,505.5243,505.7276,504.8178,505.0501,4091.0
2022-07-26 15:10:00,522.06,523.02,521.74,522.45,2811.0,505.263,506.1921,504.9533,505.6405,2811.0
2022-07-26 15:15:00,522.83,523.09,522.54,522.62,9976.0,506.0082,506.2599,505.7276,505.805,9976.0
2022-07-26 15:20:00,522.45,523.04,522.27,522.54,3263.0,505.6405,506.2115,505.4663,505.7276,3263.0
2022-07-26 15:25:00,522.49,522.96,522.22,522.96,3700.0,505.6792,506.1341,505.4179,506.1341,3700.0
2022-07-26 15:30:00,522.97,523.34,522.43,523.34,3254.0,506.1437,506.5018,505.6211,506.5018,3254.0
2022-07-26 15:35:00,523.03,524.37,522.63,524.36,16415.0,506.2018,507.4987,505.8147,507.489,16415.0
2022-07-26 15:40:00,524.17,524.71,522.6,522.62,5585.0,507.3051,507.8278,505.7856,505.805,5585.0
2022-07-26 15:45:00,523.0,523.59,522.39,523.58,11306.0,506.1728,506.7438,505.5824,506.7341,11306.0
2022-07-26 15:50:00,523.73,524.82,523.24,524.47,16613.0,506.8793,507.9342,506.4051,507.5955,16613.0
2022-07-26 15:55:00,524.47,525.05,523.6,524.09,41533.0,507.5955,508.1568,506.7535,507.2277,41533.0
2022-07-27 09:30:00,533.69,534.58,532.8,533.55,24809.0,516.5188,517.3802,515.6575,516.3833,24809.0
2022-07-27 09:35:00,533.72,535.6,533.72,535.5,10018.0,516.5479,518.3674,516.5479,518.2706,10018.0
2022-07-27 09:40:00,535.84,537.4,535.84,537.15,5605.0,518.5997,520.1095,518.5997,519.8675,5605.0
2022-07-27 09:45:00,537.09,538.24,537.0,538.2,8232.0,519.8094,520.9224,519.7223,520.8837,8232.0
2022-07-27 09:50:00,538.13,538.4,536.99,537.37,6665.0,520.816,521.0773,519.7127,520.0804,6665.0
2022-07-27 09:55:00,537.15,538.12,537.15,537.58,3931.0,519.8675,520.8063,519.8675,520.2837,3931.0
2022-07-27 10:00:00,537.68,539.79,537.68,539.79,3323.0,520.3805,522.4226,520.3805,522.4226,3323.0
2022-07-27 10:05:00,540.0,540.72,538.75,538.75,6825.0,522.6258,523.3226,521.416,521.416,6825.0
2022-07-27 10:10:00,538.94,539.87,538.73,539.07,3648.0,521.5999,522.5,521.3967,521.7257,3648.0
2022-07-27 10:15:00,539.09,540.03,539.09,539.4,6100.0,521.7451,522.6548,521.7451,522.0451,6100.0
2022-07-27 10:20:00,539.31,539.31,537.23,537.3,6247.0,521.958,521.958,519.9449,520.0127,6247.0
2022-07-27 10:25:00,537.29,537.83,537.15,537.58,4686.0,520.003,520.5256,519.8675,520.2837,4686.0
2022-07-27 10:30:00,537.45,537.82,536.56,537.52,3756.0,520.1579,520.516,519.2965,520.2256,3756.0
2022-07-27 10:35:00,537.5,537.63,536.83,537.63,2472.0,520.2062,520.3321,519.5578,520.3321,2472.0
2022-07-27 10:40:00,537.99,538.26,536.16,536.64,4318.0,520.6805,520.9418,518.9094,519.3739,4318.0
2022-07-27 10:45:00,536.51,536.85,536.28,536.56,5201.0,519.2481,519.5772,519.0255,519.2965,5201.0
2022-07-27 10:50:00,536.48,536.85,536.1,536.55,4925.0,519.2191,519.5772,518.8513,519.2868,4925.0
2022-07-27 10:55:00,536.38,536.43,536.06,536.28,2725.0,519.1223,519.1707,518.8126,519.0255,2725.0
2022-07-27 11:00:00,536.27,537.78,536.27,537.13,3765.0,519.0158,520.4772,519.0158,519.8482,3765.0
2022-07-27 11:05:00,537.17,538.18,537.17,537.45,2112.0,519.8869,520.8644,519.8869,520.1579,2112.0
2022-07-27 11:10:00,537.08,537.74,536.99,537.74,1900.0,519.7998,520.4385,519.7127,520.4385,1900.0
2022-07-27 11:15:00,537.96,537.99,537.3,537.3,12745.0,520.6514,520.6805,520.0127,520.0127,12745.0
2022-07-27 11:20:00,537.51,537.9,536.85,536.85,4378.0,520.2159,520.5934,519.5772,519.5772,4378.0
2022-07-27 11:25:00,536.66,536.78,536.14,536.51,4121.0,519.3933,519.5094,518.89,519.2481,4121.0
2022-07-27 11:30:00,536.44,536.44,535.17,535.58,9505.0,519.1804,519.1804,517.9512,518.348,9505.0
2022-07-27 11:35:00,535.67,536.62,535.51,536.62,1851.0,518.4351,519.3546,518.2803,519.3546,1851.0
2022-07-27 11:40:00,536.18,536.31,535.7,535.7,2409.0,518.9287,519.0545,518.4642,518.4642,2409.0
2022-07-27 11:45:00,535.62,536.08,535.45,535.96,2144.0,518.3867,518.8319,518.2222,518.7158,2144.0
2022-07-27 11:50:00,535.92,537.07,535.92,536.24,4340.0,518.6771,519.7901,518.6771,518.9868,4340.0
2022-07-27 11:55:00,536.27,536.97,536.16,536.17,2154.0,519.0158,519.6933,518.9094,518.919,2154.0
2022-07-27 12:00:00,536.14,536.14,535.63,535.63,2770.0,518.89,518.89,518.3964,518.3964,2770.0
2022-07-27 12:05:00,535.59,535.75,535.29,535.42,1800.0,518.3577,518.5126,518.0674,518.1932,1800.0
2022-07-27 12:10:00,535.64,535.75,535.51,535.51,800.0,518.4061,518.5126,518.2803,518.2803,800.0
2022-07-27 12:15:00,535.9,535.9,535.28,535.64,1000.0,518.6577,518.6577,518.0577,518.4061,1000.0
2022-07-27 12:20:00,535.33,535.33,534.96,535.32,1632.0,518.1061,518.1061,517.748,518.0964,1632.0
2022-07-27 12:25:00,535.43,535.59,535.0,535.44,1670.0,518.2028,518.3577,517.7867,518.2125,1670.0
2022-07-27 12:30:00,535.15,535.4,535.15,535.4,1300.0,517.9319,518.1738,517.9319,518.1738,1300.0
2022-07-27 12:35:00,535.66,536.01,535.58,535.58,2200.0,518.4254,518.7642,518.348,518.348,2200.0
2022-07-27 12:40:00,535.64,535.65,535.51,535.63,921.0,518.4061,518.4158,518.2803,518.3964,921.0
2022-07-27 12:45:00,535.77,535.83,535.31,535.31,1026.0,518.5319,518.59,518.0867,518.0867,1026.0
2022-07-27 12:50:00,535.65,536.0,535.65,535.96,1400.0,518.4158,518.7545,518.4158,518.7158,1400.0
2022-07-27 12:55:00,535.63,535.63,534.99,535.12,1600.0,518.3964,518.3964,517.777,517.9028,1600.0
2022-07-27 13:00:00,534.69,535.11,534.28,534.32,2972.0,517.4867,517.8931,517.0898,517.1286,2972.0
2022-07-27 13:05:00,534.32,534.59,534.32,534.48,2004.0,517.1286,517.3899,517.1286,517.2834,2004.0
2022-07-27 13:10:00,534.39,535.38,534.25,535.31,3310.0,517.1963,518.1545,517.0608,518.0867,3310.0
2022-07-27 13:15:00,535.32,535.63,535.31,535.44,500.0,518.0964,518.3964,518.0867,518.2125,500.0
2022-07-27 13:20:00,535.54,535.54,534.73,534.81,1000.0,518.3093,518.3093,517.5254,517.6028,1000.0
2022-07-27 13:25:00,535.0,535.07,534.71,534.84,1640.0,517.7867,517.8544,517.506,517.6318,1640.0
2022-07-27 13:30:00,534.68,535.4,534.53,535.4,1000.0,517.477,518.1738,517.3318,518.1738,1000.0
2022-07-27 13:35:00,534.75,534.75,534.0,534.0,3096.0,517.5447,517.5447,516.8189,516.8189,3096.0
2022-07-27 13:40:00,533.85,534.21,533.14,533.32,1519.0,516.6737,517.0221,515.9865,516.1607,1519.0
2022-07-27 13:45:00,533.1,533.87,533.1,533.87,700.0,515.9478,516.693,515.9478,516.693,700.0
2022-07-27 13:50:00,533.75,533.9,533.41,533.79,1900.0,516.5769,516.7221,516.2478,516.6156,1900.0
2022-07-27 13:55:00,533.78,533.98,533.41,533.51,1100.0,516.6059,516.7995,516.2478,516.3446,1100.0
2022-07-27 14:00:00,533.81,536.5,533.81,535.19,4412.0,516.635,519.2384,516.635,517.9706,4412.0
2022-07-27 14:05:00,534.33,534.65,532.89,533.44,2084.0,517.1382,517.4479,515.7446,516.2769,2084.0
2022-07-27 14:10:00,533.0,534.92,533.0,534.11,2850.0,515.851,517.7093,515.851,516.9253,2850.0
2022-07-27 14:15:00,534.47,535.71,534.46,535.64,2015.0,517.2737,518.4738,517.2641,518.4061,2015.0
2022-07-27 14:20:00,535.51,535.53,534.54,534.54,3762.0,518.2803,518.2996,517.3415,517.3415,3762.0
2022-07-27 14:25:00,535.59,535.99,535.14,535.99,3200.0,518.3577,518.7448,517.9222,518.7448,3200.0
2022-07-27 14:30:00,535.83,536.1,533.16,535.04,4731.0,518.59,518.8513,516.0059,517.8254,4731.0
2022-07-27 14:35:00,535.1,539.29,534.98,539.02,5816.0,517.8835,521.9387,517.7673,521.6773,5816.0
2022-07-27 14:40:00,539.88,543.8,539.88,543.71,10106.0,522.5097,526.3035,522.5097,526.2164,10106.0
2022-07-27 14:45:00,543.36,543.97,541.97,542.75,7908.0,525.8777,526.4681,524.5324,525.2873,7908.0
2022-07-27 14:50:00,543.04,544.29,541.72,543.88,9895.0,525.568,526.7778,524.2905,526.381,9895.0
2022-07-27 14:55:00,544.44,544.87,542.84,542.99,5453.0,526.923,527.3391,525.3744,525.5196,5453.0
2022-07-27 15:00:00,544.0,546.26,543.0,546.26,12560.0,526.4971,528.6844,525.5293,528.6844,12560.0
2022-07-27 15:05:00,545.62,546.01,544.22,544.98,14619.0,528.065,528.4424,526.71,527.4456,14619.0
2022-07-27 15:10:00,545.28,545.78,544.27,544.27,5849.0,527.7359,528.2198,526.7584,526.7584,5849.0
2022-07-27 15:15:00,544.34,544.92,543.69,544.05,12362.0,526.8262,527.3875,526.1971,526.5455,12362.0
2022-07-27 15:20:00,544.55,546.63,543.88,546.31,10528.0,527.0294,529.0425,526.381,528.7328,10528.0
2022-07-27 15:25:00,546.57,549.51,546.34,549.51,7818.0,528.9844,531.8298,528.7618,531.8298,7818.0
2022-07-27 15:30:00,549.4,549.85,548.73,549.1,9011.0,531.7234,532.1589,531.0749,531.433,9011.0
2022-07-27 15:35:00,549.37,549.37,547.87,548.22,15972.0,531.6943,531.6943,530.2426,530.5813,15972.0
2022-07-27 15:40:00,548.39,549.42,548.2,548.77,10183.0,530.7459,531.7427,530.562,531.1136,10183.0
2022-07-27 15:45:00,548.77,548.94,547.03,547.03,10899.0,531.1136,531.2782,529.4296,529.4296,10899.0
2022-07-27 15:50:00,546.84,547.63,545.83,547.21,21106.0,529.2457,530.0103,528.2682,529.6038,21106.0
2022-07-27 15:55:00,547.28,547.28,545.65,546.18,37274.0,529.6716,529.6716,528.094,528.607,37274.0
2022-07-28 09:30:00,547.8,551.0,547.37,547.84,30331.0,530.1749,533.2719,529.7587,530.2136,30331.0
2022-07-28 09:35:00,548.54,549.9,548.03,548.03,5244.0,530.891,532.2073,530.3975,530.3975,5244.0
2022-07-28 09:40:00,547.89,548.16,543.61,543.61,25327.0,530.262,530.5233,526.1197,526.1197,25327.0
2022-07-28 09:45:00,543.3,543.3,541.52,543.11,6704.0,525.8196,525.8196,524.0969,525.6357,6704.0
2022-07-28 09:50:00,543.88,544.41,541.0,541.57,5198.0,526.381,526.8939,523.5936,524.1453,5198.0
2022-07-28 09:55:00,541.91,544.31,541.9,543.44,9254.0,524.4744,526.7971,524.4647,525.9551,9254.0
2022-07-28 10:00:00,544.18,546.31,544.18,545.44,4100.0,526.6713,528.7328,526.6713,527.8908,4100.0
2022-07-28 10:05:00,545.55,545.61,543.62,544.13,5484.0,527.9972,528.0553,526.1293,526.6229,5484.0
2022-07-28 10:10:00,545.03,545.03,543.0,543.67,3343.0,527.494,527.494,525.5293,526.1777,3343.0
2022-07-28 10:15:00,543.8,544.51,543.13,543.79,5090.0,526.3035,526.9907,525.6551,526.2939,5090.0
2022-07-28 10:20:00,543.45,543.89,542.32,543.58,6970.0,525.9648,526.3907,524.8712,526.0906,6970.0
2022-07-28 10:25:00,543.62,544.04,542.0,542.96,10389.0,526.1293,526.5358,524.5615,525.4906,10389.0
2022-07-28 10:30:00,542.75,543.09,540.76,542.7,7243.0,525.2873,525.6164,523.3614,525.2389,7243.0
2022-07-28 10:35:00,543.37,544.8,543.36,544.5,2725.0,525.8874,527.2714,525.8777,526.981,2725.0
2022-07-28 10:40:00,544.53,544.95,543.93,544.42,2800.0,527.0101,527.4165,526.4294,526.9036,2800.0
2022-07-28 10:45:00,544.95,546.76,544.95,546.72,4247.0,527.4165,529.1683,527.4165,529.1296,4247.0
2022-07-28 10:50:00,546.75,547.18,546.49,546.49,3703.0,529.1586,529.5748,528.907,528.907,3703.0
2022-07-28 10:55:00,546.48,547.36,546.21,547.2,3750.0,528.8973,529.749,528.636,529.5942,3750.0
2022-07-28 11:00:00,547.09,548.0,546.64,547.65,5500.0,529.4877,530.3684,529.0522,530.0297,5500.0
2022-07-28 11:05:00,547.66,548.66,547.6,548.25,3288.0,530.0394,531.0072,529.9813,530.6104,3288.0
2022-07-28 11:10:00,548.49,550.32,547.95,550.19,7747.0,530.8427,532.6138,530.32,532.488,7747.0
2022-07-28 11:15:00,550.44,550.44,549.46,549.88,3212.0,532.7299,532.7299,531.7814,532.1879,3212.0
2022-07-28 11:20:00,549.6,552.21,549.6,551.97,5949.0,531.9169,534.443,531.9169,534.2107,5949.0
2022-07-28 11:25:00,551.4,552.76,551.12,552.76,4380.0,533.659,534.9753,533.388,534.9753,4380.0
2022-07-28 11:30:00,553.0,555.0,552.86,555.0,36438.0,535.2075,537.1432,535.072,537.1432,36438.0
2022-07-28 11:35:00,554.38,554.67,553.57,554.53,5073.0,536.5431,536.8238,535.7592,536.6883,5073.0
2022-07-28 11:40:00,554.64,555.16,553.6,554.95,4395.0,536.7948,537.298,535.7882,537.0948,4395.0
2022-07-28 11:45:00,555.22,555.4,553.11,553.67,12443.0,537.3561,537.5303,535.314,535.856,12443.0
2022-07-28 11:50:00,554.23,554.35,553.96,554.11,1731.0,536.398,536.5141,536.1367,536.2818,1731.0
2022-07-28 11:55:00,554.0,554.25,553.2,553.67,4052.0,536.1754,536.4173,535.4011,535.856,4052.0
2022-07-28 12:00:00,553.67,554.25,553.58,554.25,2738.0,535.856,536.4173,535.7689,536.4173,2738.0
2022-07-28 12:05:00,554.4,554.4,553.14,553.57,7002.0,536.5625,536.5625,535.343,535.7592,7002.0
2022-07-28 12:10:00,553.6,553.74,553.3,553.48,1973.0,535.7882,535.9237,535.4979,535.6721,1973.0
2022-07-28 12:15:00,553.22,553.22,552.08,552.08,2585.0,535.4205,535.4205,534.3171,534.3171,2585.0
2022-07-28 12:20:00,551.89,553.42,551.82,553.38,5014.0,534.1333,535.614,534.0655,535.5753,5014.0
2022-07-28 12:25:00,553.2,553.64,552.96,553.19,3723.0,535.4011,535.827,535.1688,535.3914,3723.0
2022-07-28 12:30:00,553.73,554.0,552.54,552.75,4189.0,535.9141,536.1754,534.7623,534.9656,4189.0
2022-07-28 12:35:00,553.02,553.19,552.63,553.17,6035.0,535.2269,535.3914,534.8494,535.3721,6035.0
2022-07-28 12:40:00,552.97,553.05,552.57,553.01,2514.0,535.1785,535.2559,534.7914,535.2172,2514.0
2022-07-28 12:45:00,553.15,553.72,553.08,553.08,2808.0,535.3527,535.9044,535.285,535.285,2808.0
2022-07-28 12:50:00,552.54,553.31,552.51,553.02,4155.0,534.7623,535.5076,534.7333,535.2269,4155.0
2022-07-28 12:55:00,553.08,553.08,552.17,552.17,1860.0,535.285,535.285,534.4042,534.4042,1860.0
2022-07-28 13:00:00,551.85,552.24,551.07,551.54,7697.0,534.0945,534.472,533.3396,533.7945,7697.0
2022-07-28 13:05:00,551.8,552.66,551.67,552.44,3506.0,534.0462,534.8785,533.9203,534.6656,3506.0
2022-07-28 13:10:00,552.71,552.71,551.98,552.61,5514.0,534.9269,534.9269,534.2204,534.8301,5514.0
2022-07-28 13:15:00,552.75,552.88,552.2,552.71,5405.0,534.9656,535.0914,534.4333,534.9269,5405.0
2022-07-28 13:20:00,552.7,553.32,552.65,553.15,9223.0,534.9172,535.5172,534.8688,535.3527,9223.0
2022-07-28 13:25:00,553.07,553.42,553.07,553.31,1980.0,535.2753,535.614,535.2753,535.5076,1980.0
2022-07-28 13:30:00,553.19,553.87,553.19,553.87,4038.0,535.3914,536.0496,535.3914,536.0496,4038.0
2022-07-28 13:35:00,553.82,554.91,553.7,554.42,6419.0,536.0012,537.0561,535.885,536.5819,6419.0
2022-07-28 13:40:00,554.7,556.18,554.7,555.78,6473.0,536.8528,538.2852,536.8528,537.8981,6473.0
2022-07-28 13:45:00,555.7,556.3,555.67,556.14,4232.0,537.8207,538.4014,537.7916,538.2465,4232.0
2022-07-28 13:50:00,555.94,555.94,555.28,555.5,11068.0,538.053,538.053,537.4142,537.6271,11068.0
2022-07-28 13:55:00,555.75,556.24,555.75,555.75,4124.0,537.8691,538.3433,537.8691,537.8691,4124.0
2022-07-28 14:00:00,555.5,555.5,554.95,555.1,5907.0,537.6271,537.6271,537.0948,537.24,5907.0
2022-07-28 14:05:00,554.87,554.87,553.17,553.7,8787.0,537.0174,537.0174,535.3721,535.885,8787.0
2022-07-28 14:10:00,553.57,554.03,553.43,553.82,7616.0,535.7592,536.2044,535.6237,536.0012,7616.0
2022-07-28 14:15:00,553.63,554.21,553.41,553.93,13733.0,535.8173,536.3786,535.6044,536.1076,13733.0
2022-07-28 14:20:00,553.99,554.75,553.56,554.75,5067.0,536.1657,536.9012,535.7495,536.9012,5067.0
2022-07-28 14:25:00,554.89,556.08,554.77,555.95,12936.0,537.0367,538.1884,536.9206,538.0626,12936.0
2022-07-28 14:30:00,555.87,556.08,555.48,555.97,5011.0,537.9852,538.1884,537.6078,538.082,5011.0
2022-07-28 14:35:00,556.01,556.68,555.93,556.27,7164.0,538.1207,538.7691,538.0433,538.3723,7164.0
2022-07-28 14:40:00,556.33,557.01,556.33,557.01,3620.0,538.4304,539.0885,538.4304,539.0885,3620.0
2022-07-28 14:45:00,556.8,556.94,556.5,556.94,4028.0,538.8853,539.0208,538.5949,539.0208,4028.0
2022-07-28 14:50:00,557.21,557.21,555.98,556.64,5191.0,539.2821,539.2821,538.0917,538.7304,5191.0
2022-07-28 14:55:00,556.92,556.92,555.73,556.06,4844.0,539.0014,539.0014,537.8497,538.1691,4844.0
2022-07-28 15:00:00,556.28,557.99,556.14,557.99,6984.0,538.382,540.037,538.2465,540.037,6984.0
2022-07-28 15:05:00,557.99,558.89,557.96,558.21,16265.0,540.037,540.908,540.008,540.2499,16265.0
2022-07-28 15:10:00,558.25,559.33,557.82,559.31,8021.0,540.2886,541.3339,539.8725,541.3145,8021.0
2022-07-28 15:15:00,559.33,559.33,558.21,558.82,9523.0,541.3339,541.3339,540.2499,540.8403,9523.0
2022-07-28 15:20:00,559.0,559.78,558.71,559.17,6646.0,541.0145,541.7694,540.7338,541.179,6646.0
2022-07-28 15:25:00,559.44,559.44,558.76,559.37,8597.0,541.4403,541.4403,540.7822,541.3726,8597.0
2022-07-28 15:30:00,559.0,559.1,558.38,558.77,17015.0,541.0145,541.1113,540.4144,540.7919,17015.0
2022-07-28 15:35:00,558.84,558.84,557.56,557.78,8741.0,540.8596,540.8596,539.6208,539.8337,8741.0
2022-07-28 15:40:00,557.96,558.29,557.09,558.15,10447.0,540.008,540.3273,539.166,540.1918,10447.0
2022-07-28 15:45:00,558.34,559.14,557.81,559.05,10163.0,540.3757,541.15,539.8628,541.0629,10163.0
2022-07-28 15:50:00,558.81,560.31,558.66,560.02,19556.0,540.8306,542.2823,540.6854,542.0017,19556.0
2022-07-28 15:55:00,559.92,560.94,559.32,560.72,39329.0,541.9049,542.8921,541.3242,542.6792,39329.0
2022-07-29 09:30:00,561.45,562.08,560.0,560.94,21399.0,543.3857,543.9954,541.9823,542.8921,21399.0
2022-07-29 09:35:00,560.54,561.26,559.5,561.08,9274.0,542.5049,543.2018,541.4984,543.0276,9274.0
2022-07-29 09:40:00,561.08,563.65,561.08,563.25,10797.0,543.0276,545.5149,543.0276,545.1278,10797.0
2022-07-29 09:45:00,563.23,564.01,561.3,561.58,9987.0,545.1084,545.8633,543.2405,543.5115,9987.0
2022-07-29 09:50:00,561.18,562.61,561.15,562.61,9525.0,543.1244,544.5083,543.0953,544.5083,9525.0
2022-07-29 09:55:00,562.5,564.01,562.12,563.31,14826.0,544.4019,545.8633,544.0341,545.1858,14826.0
2022-07-29 10:00:00,563.3,566.11,562.2,565.58,8467.0,545.1761,547.8957,544.1115,547.3828,8467.0
2022-07-29 10:05:00,565.94,566.91,565.51,565.65,9283.0,547.7312,548.67,547.315,547.4505,9283.0
2022-07-29 10:10:00,565.94,565.97,564.91,564.95,4226.0,547.7312,547.7602,546.7343,546.7731,4226.0
2022-07-29 10:15:00,565.11,565.19,564.28,565.19,8352.0,546.9279,547.0053,546.1246,547.0053,8352.0
2022-07-29 10:20:00,565.5,566.15,564.22,566.14,8598.0,547.3054,547.9344,546.0665,547.9248,8598.0
2022-07-29 10:25:00,566.02,567.86,566.02,567.43,8480.0,547.8086,549.5894,547.8086,549.1733,8480.0
2022-07-29 10:30:00,567.72,567.72,566.55,566.82,5100.0,549.4539,549.4539,548.3216,548.5829,5100.0
2022-07-29 10:35:00,566.85,567.61,566.42,567.53,7367.0,548.6119,549.3475,548.1958,549.27,7367.0
2022-07-29 10:40:00,567.85,569.0,567.46,568.93,4526.0,549.5798,550.6928,549.2023,550.625,4526.0
2022-07-29 10:45:00,568.9,569.4,567.6,567.76,8825.0,550.596,551.0799,549.3378,549.4926,8825.0
2022-07-29 10:50:00,567.72,568.06,567.42,567.9,3136.0,549.4539,549.783,549.1636,549.6281,3136.0
2022-07-29 10:55:00,568.58,568.6,566.87,567.01,7398.0,550.2863,550.3056,548.6313,548.7668,7398.0
2022-07-29 11:00:00,566.59,568.23,566.59,567.19,5718.0,548.3603,549.9475,548.3603,548.941,5718.0
2022-07-29 11:05:00,567.25,567.91,566.88,567.15,8269.0,548.9991,549.6378,548.641,548.9023,8269.0
2022-07-29 11:10:00,567.0,567.08,565.36,566.32,6177.0,548.7571,548.8345,547.1699,548.099,6177.0
2022-07-29 11:15:00,566.34,566.85,565.08,566.85,9205.0,548.1183,548.6119,546.8989,548.6119,9205.0
2022-07-29 11:20:00,566.6,566.85,565.04,565.41,4668.0,548.37,548.6119,546.8602,547.2183,4668.0
2022-07-29 11:25:00,565.13,565.79,564.47,565.26,3351.0,546.9473,547.586,546.3085,547.0731,3351.0
2022-07-29 11:30:00,564.81,566.62,564.6,566.33,32128.0,546.6376,548.3893,546.4343,548.1087,32128.0
2022-07-29 11:35:00,566.35,566.81,566.31,566.56,5527.0,548.128,548.5732,548.0893,548.3313,5527.0
2022-07-29 11:40:00,566.57,567.51,566.55,567.22,2980.0,548.3409,549.2507,548.3216,548.97,2980.0
2022-07-29 11:45:00,567.05,567.77,566.93,567.02,1900.0,548.8055,549.5023,548.6894,548.7765,1900.0
2022-07-29 11:50:00,566.47,567.0,566.39,567.0,2447.0,548.2442,548.7571,548.1667,548.7571,2447.0
2022-07-29 11:55:00,566.84,566.84,566.31,566.31,1835.0,548.6022,548.6022,548.0893,548.0893,1835.0
2022-07-29 12:00:00,566.51,567.75,566.5,567.43,5585.0,548.2829,549.483,548.2732,549.1733,5585.0
2022-07-29 12:05:00,567.53,568.41,567.42,568.04,4005.0,549.27,550.1217,549.1636,549.7636,4005.0
2022-07-29 12:10:00,568.41,569.67,568.41,569.67,2843.0,550.1217,551.3412,550.1217,551.3412,2843.0
2022-07-29 12:15:00,569.57,571.7,569.1,570.92,14990.0,551.2444,553.3059,550.7895,552.551,14990.0
2022-07-29 12:20:00,570.61,570.93,569.36,569.8,2063.0,552.251,552.5607,551.0412,551.467,2063.0
2022-07-29 12:25:00,569.79,569.98,569.09,569.26,3887.0,551.4573,551.6412,550.7799,550.9444,3887.0
2022-07-29 12:30:00,569.4,569.73,569.0,569.03,3107.0,551.0799,551.3993,550.6928,550.7218,3107.0
2022-07-29 12:35:00,568.72,570.42,568.71,570.19,8722.0,550.4218,552.0671,550.4121,551.8445,8722.0
2022-07-29 12:40:00,569.71,569.91,569.24,569.43,2110.0,551.3799,551.5735,550.925,551.1089,2110.0
2022-07-29 12:45:00,569.76,570.38,569.49,570.3,2250.0,551.4283,552.0284,551.167,551.9509,2250.0
2022-07-29 12:50:00,570.54,571.21,570.41,570.41,2123.0,552.1832,552.8316,552.0574,552.0574,2123.0
2022-07-29 12:55:00,570.48,571.14,570.34,570.83,2655.0,552.1251,552.7639,551.9896,552.4639,2655.0
2022-07-29 13:00:00,570.6,570.89,570.09,570.09,3611.0,552.2413,552.5219,551.7477,551.7477,3611.0
2022-07-29 13:05:00,570.06,570.07,569.64,570.0,3817.0,551.7186,551.7283,551.3122,551.6606,3817.0
2022-07-29 13:10:00,570.04,571.05,570.02,571.05,2638.0,551.6993,552.6768,551.6799,552.6768,2638.0
2022-07-29 13:15:00,571.21,571.64,570.98,570.98,3770.0,552.8316,553.2478,552.609,552.609,3770.0
2022-07-29 13:20:00,571.37,571.53,571.01,571.41,3143.0,552.9865,553.1414,552.6381,553.0252,3143.0
2022-07-29 13:25:00,571.63,571.67,570.52,570.88,1950.0,553.2381,553.2768,552.1638,552.5123,1950.0
2022-07-29 13:30:00,570.76,571.69,570.46,570.85,5269.0,552.3961,553.2962,552.1058,552.4832,5269.0
2022-07-29 13:35:00,570.87,571.01,570.24,570.95,5618.0,552.5026,552.6381,551.8929,552.58,5618.0
2022-07-29 13:40:00,570.92,571.09,570.62,571.0,2462.0,552.551,552.7155,552.2606,552.6284,2462.0
2022-07-29 13:45:00,571.08,571.63,570.84,571.03,4444.0,552.7058,553.2381,552.4736,552.6574,4444.0
2022-07-29 13:50:00,570.87,571.54,570.71,571.1,3024.0,552.5026,553.151,552.3477,552.7252,3024.0
2022-07-29 13:55:00,571.28,571.6,571.19,571.37,3692.0,552.8994,553.2091,552.8123,552.9865,3692.0
2022-07-29 14:00:00,571.03,571.87,570.86,571.74,2100.0,552.6574,553.4704,552.4929,553.3446,2100.0
2022-07-29 14:05:00,571.75,571.85,571.34,571.85,4134.0,553.3543,553.4511,552.9575,553.4511,4134.0
2022-07-29 14:10:00,571.87,572.24,571.17,571.36,3300.0,553.4704,553.8285,552.7929,552.9768,3300.0
2022-07-29 14:15:00,570.87,571.82,570.87,571.5,1850.0,552.5026,553.422,552.5026,553.1123,1850.0
2022-07-29 14:20:00,571.88,572.39,571.66,572.38,2715.0,553.4801,553.9737,553.2672,553.964,2715.0
2022-07-29 14:25:00,572.56,573.36,572.4,573.17,5365.0,554.1382,554.9125,553.9834,554.7286,5365.0
2022-07-29 14:30:00,573.07,573.75,572.79,573.51,2655.0,554.6318,555.2899,554.3608,555.0576,2655.0
2022-07-29 14:35:00,573.92,574.73,573.61,574.16,6929.0,555.4545,556.2384,555.1544,555.6867,6929.0
2022-07-29 14:40:00,574.16,574.29,573.68,573.69,1880.0,555.6867,555.8126,555.2222,555.2319,1880.0
2022-07-29 14:45:00,573.68,574.63,573.51,574.29,5556.0,555.2222,556.1416,555.0576,555.8126,5556.0
2022-07-29 14:50:00,574.75,575.54,574.59,575.4,10698.0,556.2577,557.0223,556.1029,556.8868,10698.0
2022-07-29 14:55:00,575.35,575.49,574.86,575.3,6986.0,556.8384,556.9739,556.3642,556.7901,6986.0
2022-07-29 15:00:00,575.4,576.44,575.11,576.26,6452.0,556.8868,557.8934,556.6062,557.7192,6452.0
2022-07-29 15:05:00,576.08,576.23,575.08,575.13,11855.0,557.545,557.6901,556.5771,556.6255,11855.0
2022-07-29 15:10:00,575.13,576.73,574.93,576.49,7039.0,556.6255,558.174,556.432,557.9418,7039.0
2022-07-29 15:15:00,576.79,576.92,575.79,575.8,6601.0,558.2321,558.3579,557.2643,557.274,6601.0
2022-07-29 15:20:00,575.8,576.23,575.36,575.51,6491.0,557.274,557.6901,556.8481,556.9933,6491.0
2022-07-29 15:25:00,575.72,575.82,575.21,575.71,8484.0,557.1965,557.2933,556.7029,557.1869,8484.0
2022-07-29 15:30:00,575.54,576.51,574.92,576.38,6431.0,557.0223,557.9611,556.4223,557.8353,6431.0
2022-07-29 15:35:00,576.6,576.6,576.0,576.0,6572.0,558.0482,558.0482,557.4675,557.4675,6572.0
2022-07-29 15:40:00,575.63,575.67,573.34,575.23,21757.0,557.1094,557.1481,554.8931,556.7223,21757.0
2022-07-29 15:45:00,574.98,575.81,574.97,575.32,6945.0,556.4803,557.2836,556.4707,556.8094,6945.0
2022-07-29 15:50:00,575.0,575.8,574.23,575.7,26526.0,556.4997,557.274,555.7545,557.1772,26526.0
2022-07-29 15:55:00,575.45,575.73,574.21,574.21,46453.0,556.9352,557.2062,555.7351,555.7351,46453.0
2022-08-01 09:30:00,573.24,574.28,568.95,570.0,53248.0,554.7963,555.8029,550.6444,551.6606,53248.0
2022-08-01 09:35:00,569.7,571.44,568.94,569.86,14954.0,551.3702,553.0542,550.6347,551.5251,14954.0
2022-08-01 09:40:00,570.16,572.93,569.8,572.18,12194.0,551.8154,554.4963,551.467,553.7704,12194.0
2022-08-01 09:45:00,572.31,573.27,571.37,573.05,8859.0,553.8963,554.8254,552.9865,554.6124,8859.0
2022-08-01 09:50:00,573.25,575.24,572.74,575.1,17370.0,554.806,556.732,554.3124,556.5965,17370.0
2022-08-01 09:55:00,575.4,576.22,575.19,575.38,11319.0,556.8868,557.6805,556.6836,556.8675,11319.0
2022-08-01 10:00:00,574.95,576.62,573.84,576.36,12494.0,556.4513,558.0676,555.377,557.8159,12494.0
2022-08-01 10:05:00,576.62,578.7,576.6,576.9,9798.0,558.0676,560.0807,558.0482,558.3386,9798.0
2022-08-01 10:10:00,577.6,579.64,577.6,579.0,10861.0,559.0161,560.9904,559.0161,560.371,10861.0
2022-08-01 10:15:00,579.07,579.43,577.09,577.13,9481.0,560.4388,560.7872,558.5225,558.5612,9481.0
2022-08-01 10:20:00,576.44,577.47,575.7,577.05,2626.0,557.8934,558.8902,557.1772,558.4837,2626.0
2022-08-01 10:25:00,576.8,576.96,575.01,575.89,4882.0,558.2418,558.3966,556.5094,557.3611,4882.0
2022-08-01 10:30:00,576.58,577.05,576.08,576.55,3767.0,558.0289,558.4837,557.545,557.9998,3767.0
2022-08-01 10:35:00,576.57,579.0,576.3,579.0,4546.0,558.0192,560.371,557.7579,560.371,4546.0
2022-08-01 10:40:00,579.15,580.08,578.97,579.96,7989.0,560.5162,561.4163,560.342,561.3001,7989.0
2022-08-01 10:45:00,580.07,581.55,580.05,581.17,7484.0,561.4066,562.839,561.3872,562.4712,7484.0
2022-08-01 10:50:00,581.55,583.05,581.17,582.81,4306.0,562.839,564.2907,562.4712,564.0584,4306.0
2022-08-01 10:55:00,582.51,582.73,582.11,582.72,3127.0,563.7681,563.981,563.3809,563.9713,3127.0
2022-08-01 11:00:00,582.88,582.9,581.0,581.25,5350.0,564.1262,564.1455,562.3067,562.5486,5350.0
2022-08-01 11:05:00,581.1,581.1,579.3,579.6,4244.0,562.4034,562.4034,560.6614,560.9517,4244.0
2022-08-01 11:10:00,579.9,580.48,579.9,580.48,2382.0,561.2421,561.8034,561.2421,561.8034,2382.0
2022-08-01 11:15:00,579.6,579.6,578.44,579.0,2071.0,560.9517,560.9517,559.829,560.371,2071.0
2022-08-01 11:20:00,579.1,580.35,579.1,580.3,3466.0,560.4678,561.6776,560.4678,561.6292,3466.0
2022-08-01 11:25:00,580.45,580.94,580.07,580.07,3900.0,561.7744,562.2486,561.4066,561.4066,3900.0
2022-08-01 11:30:00,579.85,580.16,578.91,580.08,15386.0,561.1937,561.4937,560.2839,561.4163,15386.0
2022-08-01 11:35:00,580.43,580.68,579.41,580.61,2984.0,561.755,561.997,560.7678,561.9292,2984.0
2022-08-01 11:40:00,580.5,580.99,580.5,580.96,1610.0,561.8227,562.297,561.8227,562.2679,1610.0
2022-08-01 11:45:00,581.12,582.2,581.12,582.04,3497.0,562.4228,563.4681,562.4228,563.3132,3497.0
2022-08-01 11:50:00,582.05,582.49,581.94,582.19,6621.0,563.3229,563.7487,563.2164,563.4584,6621.0
2022-08-01 11:55:00,581.94,582.5,581.94,582.0,3655.0,563.2164,563.7584,563.2164,563.2745,3655.0
2022-08-01 12:00:00,581.93,582.23,580.23,580.23,2256.0,563.2067,563.4971,561.5614,561.5614,2256.0
2022-08-01 12:05:00,580.73,581.03,580.16,580.16,1500.0,562.0453,562.3357,561.4937,561.4937,1500.0
2022-08-01 12:10:00,580.15,580.15,577.64,578.35,1265.0,561.484,561.484,559.0548,559.7419,1265.0
2022-08-01 12:15:00,578.95,579.05,578.95,579.05,400.0,560.3226,560.4194,560.3226,560.4194,400.0
2022-08-01 12:20:00,579.15,579.99,579.12,579.81,1050.0,560.5162,561.3292,560.4871,561.1549,1050.0
2022-08-01 12:25:00,580.34,580.34,579.54,580.23,1288.0,561.6679,561.6679,560.8936,561.5614,1288.0
2022-08-01 12:30:00,580.06,580.3,579.66,580.02,1360.0,561.3969,561.6292,561.0098,561.3582,1360.0
2022-08-01 12:35:00,579.93,579.93,578.3,578.53,3816.0,561.2711,561.2711,559.6935,559.9161,3816.0
2022-08-01 12:40:00,578.87,579.13,578.4,578.75,8987.0,560.2452,560.4968,559.7903,560.1291,8987.0
2022-08-01 12:45:00,578.75,579.5,578.3,578.47,4120.0,560.1291,560.8549,559.6935,559.8581,4120.0
2022-08-01 12:50:00,578.29,578.59,578.14,578.59,1200.0,559.6839,559.9742,559.5387,559.9742,1200.0
2022-08-01 12:55:00,578.06,578.44,577.9,578.44,650.0,559.4613,559.829,559.3064,559.829,650.0
2022-08-01 13:00:00,577.73,577.78,576.0,576.0,5109.0,559.1419,559.1903,557.4675,557.4675,5109.0
2022-08-01 13:05:00,576.11,577.13,576.03,577.13,1300.0,557.574,558.5612,557.4966,558.5612,1300.0
2022-08-01 13:10:00,577.51,577.51,576.59,577.01,1600.0,558.9289,558.9289,558.0385,558.445,1600.0
2022-08-01 13:15:00,576.71,577.26,575.4,575.4,4312.0,558.1547,558.687,556.8868,556.8868,4312.0
2022-08-01 13:20:00,575.02,575.63,574.6,575.28,6604.0,556.5191,557.1094,556.1126,556.7707,6604.0
2022-08-01 13:25:00,575.23,575.82,575.12,575.63,1997.0,556.7223,557.2933,556.6158,557.1094,1997.0
2022-08-01 13:30:00,574.98,575.02,573.7,573.71,1000.0,556.4803,556.5191,555.2415,555.2512,1000.0
2022-08-01 13:35:00,573.91,574.31,573.58,574.31,417.0,555.4448,555.8319,555.1254,555.8319,417.0
2022-08-01 13:40:00,573.88,573.95,572.82,573.18,3866.0,555.4157,555.4835,554.3898,554.7383,3866.0
2022-08-01 13:45:00,573.18,573.35,572.3,573.35,1608.0,554.7383,554.9028,553.8866,554.9028,1608.0
2022-08-01 13:50:00,572.92,573.26,572.29,573.26,2093.0,554.4866,554.8157,553.8769,554.8157,2093.0
2022-08-01 13:55:00,573.05,574.1,572.96,574.1,1059.0,554.6124,555.6287,554.5253,555.6287,1059.0
2022-08-01 14:00:00,574.04,574.55,573.07,573.77,2058.0,555.5706,556.0642,554.6318,555.3093,2058.0
2022-08-01 14:05:00,574.01,574.4,573.16,574.4,3371.0,555.5416,555.919,554.7189,555.919,3371.0
2022-08-01 14:10:00,573.89,575.21,573.89,575.21,2339.0,555.4254,556.7029,555.4254,556.7029,2339.0
2022-08-01 14:15:00,575.33,576.37,575.23,575.23,807.0,556.8191,557.8256,556.7223,556.7223,807.0
2022-08-01 14:20:00,575.45,575.86,575.44,575.52,769.0,556.9352,557.332,556.9255,557.003,769.0
2022-08-01 14:25:00,575.8,575.8,575.0,575.22,1030.0,557.274,557.274,556.4997,556.7126,1030.0
2022-08-01 14:30:00,575.41,575.93,575.1,575.76,1300.0,556.8965,557.3998,556.5965,557.2353,1300.0
2022-08-01 14:35:00,576.01,576.34,575.71,576.21,2669.0,557.4772,557.7966,557.1869,557.6708,2669.0
2022-08-01 14:40:00,575.66,575.7,575.07,575.07,10540.0,557.1385,557.1772,556.5675,556.5675,10540.0
2022-08-01 14:45:00,575.67,576.92,575.47,576.39,2100.0,557.1481,558.3579,556.9546,557.845,2100.0
2022-08-01 14:50:00,576.22,577.78,576.05,577.78,900.0,557.6805,559.1903,557.5159,559.1903,900.0
2022-08-01 14:55:00,577.47,579.0,577.47,578.16,1900.0,558.8902,560.371,558.8902,559.558,1900.0
2022-08-01 15:00:00,577.8,578.09,577.29,577.42,3404.0,559.2096,559.4903,558.716,558.8418,3404.0
2022-08-01 15:05:00,577.82,579.0,577.35,579.0,1297.0,559.229,560.371,558.7741,560.371,1297.0
2022-08-01 15:10:00,578.67,579.28,578.03,579.28,1644.0,560.0516,560.642,559.4322,560.642,1644.0
2022-08-01 15:15:00,579.45,579.61,578.44,578.44,2000.0,560.8065,560.9614,559.829,559.829,2000.0
2022-08-01 15:20:00,578.21,578.27,577.23,577.24,3181.0,559.6064,559.6645,558.658,558.6676,3181.0
2022-08-01 15:25:00,577.15,577.39,576.62,577.26,3910.0,558.5805,558.8128,558.0676,558.687,3910.0
2022-08-01 15:30:00,577.03,577.31,576.18,576.65,6523.0,558.4644,558.7354,557.6417,558.0966,6523.0
2022-08-01 15:35:00,576.51,576.73,576.06,576.07,5863.0,557.9611,558.174,557.5256,557.5353,5863.0
2022-08-01 15:40:00,576.19,577.16,576.08,576.08,3700.0,557.6514,558.5902,557.545,557.545,3700.0
2022-08-01 15:45:00,576.16,577.95,575.84,577.77,6881.0,557.6224,559.3548,557.3127,559.1806,6881.0
2022-08-01 15:50:00,578.0,578.85,577.58,577.81,10487.0,559.4032,560.2258,558.9967,559.2193,10487.0
2022-08-01 15:55:00,577.65,578.61,577.58,578.42,15321.0,559.0644,559.9936,558.9967,559.8097,15321.0
2022-08-02 09:30:00,561.97,564.71,561.97,563.25,30544.0,543.8889,546.5408,543.8889,545.1278,30544.0
2022-08-02 09:35:00,563.45,564.36,562.0,564.36,13170.0,545.3213,546.202,543.918,546.202,13170.0
2022-08-02 09:40:00,564.78,565.06,562.64,563.0,16973.0,546.6085,546.8795,544.5374,544.8858,16973.0
2022-08-02 09:45:00,563.0,566.11,562.82,562.82,8472.0,544.8858,547.8957,544.7116,544.7116,8472.0
2022-08-02 09:50:00,562.82,563.55,561.67,562.05,20273.0,544.7116,545.4181,543.5986,543.9664,20273.0
2022-08-02 09:55:00,561.64,562.65,561.25,561.65,3904.0,543.5696,544.5471,543.1921,543.5792,3904.0
2022-08-02 10:00:00,561.25,562.2,560.48,561.15,4250.0,543.1921,544.1115,542.4469,543.0953,4250.0
2022-08-02 10:05:00,560.86,562.2,560.5,560.72,4262.0,542.8147,544.1115,542.4662,542.6792,4262.0
2022-08-02 10:10:00,560.48,561.9,559.32,561.75,6737.0,542.4469,543.8212,541.3242,543.676,6737.0
2022-08-02 10:15:00,562.07,563.0,561.47,563.0,5537.0,543.9857,544.8858,543.405,544.8858,5537.0
2022-08-02 10:20:00,563.05,563.7,561.94,562.19,9800.0,544.9342,545.5633,543.8599,544.1019,9800.0
2022-08-02 10:25:00,562.16,563.44,561.04,563.38,6910.0,544.0728,545.3116,542.9889,545.2536,6910.0
2022-08-02 10:30:00,563.45,564.3,562.58,562.91,9771.0,545.3213,546.144,544.4793,544.7987,9771.0
2022-08-02 10:35:00,562.97,563.48,562.05,563.15,3406.0,544.8568,545.3504,543.9664,545.031,3406.0
2022-08-02 10:40:00,563.29,565.32,562.57,565.3,20833.0,545.1665,547.1312,544.4696,547.1118,20833.0
2022-08-02 10:45:00,565.35,566.82,564.15,566.82,8151.0,547.1602,548.5829,545.9988,548.5829,8151.0
2022-08-02 10:50:00,566.96,568.0,566.32,568.0,3636.0,548.7184,549.7249,548.099,549.7249,3636.0
2022-08-02 10:55:00,567.77,567.78,566.4,566.92,7557.0,549.5023,549.512,548.1764,548.6797,7557.0
2022-08-02 11:00:00,567.11,567.44,565.79,566.17,8118.0,548.8636,549.1829,547.586,547.9538,8118.0
2022-08-02 11:05:00,566.26,566.79,565.27,565.48,7967.0,548.0409,548.5539,547.0828,547.286,7967.0
2022-08-02 11:10:00,565.38,565.8,564.8,564.8,2097.0,547.1892,547.5957,546.6279,546.6279,2097.0
2022-08-02 11:15:00,564.66,565.67,564.65,565.37,3263.0,546.4924,547.4699,546.4827,547.1795,3263.0
2022-08-02 11:20:00,565.35,565.5,564.43,565.13,7697.0,547.1602,547.3054,546.2698,546.9473,7697.0
2022-08-02 11:25:00,565.2,565.65,565.05,565.2,3100.0,547.015,547.4505,546.8698,547.015,3100.0
2022-08-02 11:30:00,565.18,565.2,563.17,564.22,12251.0,546.9957,547.015,545.0503,546.0665,12251.0
2022-08-02 11:35:00,564.7,566.44,564.7,566.11,1027.0,546.5311,548.2151,546.5311,547.8957,1027.0
2022-08-02 11:40:00,566.04,566.54,565.62,566.54,1513.0,547.828,548.3119,547.4215,548.3119,1513.0
2022-08-02 11:45:00,566.67,566.68,565.35,566.1,1883.0,548.4377,548.4474,547.1602,547.8861,1883.0
2022-08-02 11:50:00,565.98,565.98,565.32,565.37,2812.0,547.7699,547.7699,547.1312,547.1795,2812.0
2022-08-02 11:55:00,565.44,566.0,564.71,565.21,1482.0,547.2473,547.7893,546.5408,547.0247,1482.0
2022-08-02 12:00:00,565.29,566.9,565.28,566.57,2937.0,547.1021,548.6603,547.0924,548.3409,2937.0
2022-08-02 12:05:00,566.19,566.84,566.18,566.84,1385.0,547.9732,548.6022,547.9635,548.6022,1385.0
2022-08-02 12:10:00,566.79,567.62,566.48,567.62,1023.0,548.5539,549.3572,548.2538,549.3572,1023.0
2022-08-02 12:15:00,567.45,569.18,567.44,569.18,1155.0,549.1926,550.867,549.1829,550.867,1155.0
2022-08-02 12:20:00,569.08,570.44,568.95,570.44,4152.0,550.7702,552.0864,550.6444,552.0864,4152.0
2022-08-02 12:25:00,570.43,571.66,569.88,570.98,3337.0,552.0767,553.2672,551.5444,552.609,3337.0
2022-08-02 12:30:00,571.04,571.82,570.51,571.14,8221.0,552.6671,553.422,552.1542,552.7639,8221.0
2022-08-02 12:35:00,571.06,571.9,571.06,571.89,1696.0,552.6865,553.4994,552.6865,553.4898,1696.0
2022-08-02 12:40:00,571.97,572.85,571.97,572.5,5167.0,553.5672,554.4189,553.5672,554.0801,5167.0
2022-08-02 12:45:00,572.48,572.48,571.84,572.1,1300.0,554.0608,554.0608,553.4414,553.693,1300.0
2022-08-02 12:50:00,572.01,572.32,571.36,571.87,2535.0,553.6059,553.9059,552.9768,553.4704,2535.0
2022-08-02 12:55:00,572.08,572.42,571.19,571.4,8658.0,553.6737,554.0027,552.8123,553.0155,8658.0
2022-08-02 13:00:00,571.15,571.61,569.56,569.72,7992.0,552.7736,553.2188,551.2347,551.3896,7992.0
2022-08-02 13:05:00,569.38,569.49,568.83,569.31,2261.0,551.0605,551.167,550.5282,550.9928,2261.0
2022-08-02 13:10:00,569.36,569.62,568.91,569.37,3413.0,551.0412,551.2928,550.6056,551.0508,3413.0
2022-08-02 13:15:00,569.52,569.87,568.81,568.81,1400.0,551.196,551.5348,550.5089,550.5089,1400.0
2022-08-02 13:20:00,568.47,568.99,568.18,568.33,2571.0,550.1798,550.6831,549.8991,550.0443,2571.0
2022-08-02 13:25:00,568.25,568.27,567.24,567.44,10762.0,549.9669,549.9862,548.9894,549.1829,10762.0
2022-08-02 13:30:00,566.92,567.13,565.28,565.29,6479.0,548.6797,548.8829,547.0924,547.1021,6479.0
2022-08-02 13:35:00,565.5,565.68,563.62,564.0,2480.0,547.3054,547.4796,545.4859,545.8536,2480.0
2022-08-02 13:40:00,563.73,564.29,563.47,564.29,2454.0,545.5923,546.1343,545.3407,546.1343,2454.0
2022-08-02 13:45:00,564.03,564.2,562.9,563.81,3536.0,545.8827,546.0472,544.789,545.6697,3536.0
2022-08-02 13:50:00,563.55,564.47,563.24,564.3,1629.0,545.4181,546.3085,545.1181,546.144,1629.0
2022-08-02 13:55:00,564.3,565.27,564.3,565.26,1737.0,546.144,547.0828,546.144,547.0731,1737.0
2022-08-02 14:00:00,564.97,565.35,564.75,565.33,901.0,546.7924,547.1602,546.5795,547.1408,901.0
2022-08-02 14:05:00,565.15,567.13,564.82,567.13,1840.0,546.9666,548.8829,546.6472,548.8829,1840.0
2022-08-02 14:10:00,566.76,567.2,566.21,566.93,2348.0,548.5248,548.9507,547.9925,548.6894,2348.0
2022-08-02 14:15:00,566.58,566.58,566.0,566.31,2668.0,548.3506,548.3506,547.7893,548.0893,2668.0
2022-08-02 14:20:00,566.16,567.55,566.16,567.04,2403.0,547.9441,549.2894,547.9441,548.7958,2403.0
2022-08-02 14:25:00,567.23,568.22,566.96,568.22,2970.0,548.9797,549.9378,548.7184,549.9378,2970.0
2022-08-02 14:30:00,567.98,569.21,567.98,568.73,1410.0,549.7056,550.896,549.7056,550.4314,1410.0
2022-08-02 14:35:00,568.57,568.57,567.76,568.02,974.0,550.2766,550.2766,549.4926,549.7443,974.0
2022-08-02 14:40:00,568.34,568.34,568.03,568.31,4679.0,550.054,550.054,549.754,550.025,4679.0
2022-08-02 14:45:00,568.22,568.35,566.93,568.17,2082.0,549.9378,550.0637,548.6894,549.8895,2082.0
2022-08-02 14:50:00,568.44,568.47,566.08,567.31,1370.0,550.1508,550.1798,547.8667,549.0571,1370.0
2022-08-02 14:55:00,567.33,567.33,566.45,566.48,979.0,549.0765,549.0765,548.2248,548.2538,979.0
2022-08-02 15:00:00,566.59,567.48,566.58,567.28,1645.0,548.3603,549.2217,548.3506,549.0281,1645.0
2022-08-02 15:05:00,567.14,567.64,566.66,566.66,2119.0,548.8926,549.3765,548.428,548.428,2119.0
2022-08-02 15:10:00,566.4,566.64,566.0,566.64,3120.0,548.1764,548.4087,547.7893,548.4087,3120.0
2022-08-02 15:15:00,567.29,567.8,565.66,565.98,8450.0,549.0378,549.5314,547.4602,547.7699,8450.0
2022-08-02 15:20:00,565.78,567.01,565.36,566.94,4111.0,547.5764,548.7668,547.1699,548.699,4111.0
2022-08-02 15:25:00,566.76,567.96,566.76,567.96,1547.0,548.5248,549.6862,548.5248,549.6862,1547.0
2022-08-02 15:30:00,567.97,568.13,566.76,568.05,4406.0,549.6959,549.8507,548.5248,549.7733,4406.0
2022-08-02 15:35:00,567.95,568.75,567.52,567.77,3970.0,549.6765,550.4508,549.2604,549.5023,3970.0
2022-08-02 15:40:00,567.77,567.77,567.13,567.56,2954.0,549.5023,549.5023,548.8829,549.2991,2954.0
2022-08-02 15:45:00,567.55,567.87,566.52,566.83,19185.0,549.2894,549.5991,548.2925,548.5926,19185.0
2022-08-02 15:50:00,567.05,567.25,566.37,566.69,8082.0,548.8055,548.9991,548.1474,548.4571,8082.0
2022-08-02 15:55:00,566.56,566.87,565.38,565.48,25958.0,548.3313,548.6313,547.1892,547.286,25958.0
2022-08-03 09:30:00,570.0,571.2,569.25,570.59,14624.0,551.6606,552.822,550.9347,552.2316,14624.0
2022-08-03 09:35:00,570.58,573.29,569.9,573.26,8026.0,552.2219,554.8447,551.5638,554.8157,8026.0
2022-08-03 09:40:00,573.28,573.59,572.42,572.76,9475.0,554.835,555.1351,554.0027,554.3318,9475.0
2022-08-03 09:45:00,572.27,573.58,571.5,573.58,5745.0,553.8575,555.1254,553.1123,555.1254,5745.0
2022-08-03 09:50:00,573.75,574.26,573.21,573.41,4497.0,555.2899,555.7835,554.7673,554.9609,4497.0
2022-08-03 09:55:00,573.87,574.77,573.56,574.71,6204.0,555.4061,556.2771,555.106,556.219,6204.0
2022-08-03 10:00:00,574.59,575.04,572.99,574.87,6755.0,556.1029,556.5384,554.5544,556.3739,6755.0
2022-08-03 10:05:00,574.95,575.66,573.96,574.64,3572.0,556.4513,557.1385,555.4932,556.1513,3572.0
2022-08-03 10:10:00,574.64,575.39,574.64,575.39,1688.0,556.1513,556.8772,556.1513,556.8772,1688.0
2022-08-03 10:15:00,575.37,575.52,573.67,573.88,3637.0,556.8578,557.003,555.2125,555.4157,3637.0
2022-08-03 10:20:00,574.19,574.79,574.12,574.79,2400.0,555.7158,556.2965,555.648,556.2965,2400.0
2022-08-03 10:25:00,574.44,575.86,574.06,575.26,3465.0,555.9577,557.332,555.59,556.7513,3465.0
2022-08-03 10:30:00,575.52,575.53,573.06,573.26,2412.0,557.003,557.0127,554.6221,554.8157,2412.0
2022-08-03 10:35:00,573.18,573.85,572.11,573.42,2600.0,554.7383,555.3867,553.7027,554.9705,2600.0
2022-08-03 10:40:00,573.41,574.3,572.3,574.06,4746.0,554.9609,555.8222,553.8866,555.59,4746.0
2022-08-03 10:45:00,573.75,573.88,572.82,573.36,1000.0,555.2899,555.4157,554.3898,554.9125,1000.0
2022-08-03 10:50:00,573.75,574.28,573.3,573.46,4475.0,555.2899,555.8029,554.8544,555.0093,4475.0
2022-08-03 10:55:00,573.63,573.93,573.17,573.93,3325.0,555.1738,555.4641,554.7286,555.4641,3325.0
2022-08-03 11:00:00,573.94,575.78,573.9,575.78,12805.0,555.4738,557.2546,555.4351,557.2546,12805.0
2022-08-03 11:05:00,575.98,576.29,575.6,576.25,7734.0,557.4482,557.7482,557.0804,557.7095,7734.0
2022-08-03 11:10:00,576.39,578.08,576.08,577.74,3727.0,557.845,559.4806,557.545,559.1515,3727.0
2022-08-03 11:15:00,577.42,578.26,577.21,577.34,12479.0,558.8418,559.6548,558.6386,558.7644,12479.0
2022-08-03 11:20:00,577.3,579.15,577.3,579.15,9574.0,558.7257,560.5162,558.7257,560.5162,9574.0
2022-08-03 11:25:00,579.13,579.72,578.74,578.93,22853.0,560.4968,561.0678,560.1194,560.3033,22853.0
2022-08-03 11:30:00,578.96,579.58,578.71,578.81,18562.0,560.3323,560.9323,560.0903,560.1871,18562.0
2022-08-03 11:35:00,578.72,580.35,578.72,580.35,5216.0,560.1,561.6776,560.1,561.6776,5216.0
2022-08-03 11:40:00,580.52,581.28,580.36,581.28,2809.0,561.8421,562.5777,561.6873,562.5777,2809.0
2022-08-03 11:45:00,581.28,581.53,580.6,580.61,2250.0,562.5777,562.8196,561.9195,561.9292,2250.0
2022-08-03 11:50:00,581.0,581.0,579.92,580.59,3224.0,562.3067,562.3067,561.2614,561.9099,3224.0
2022-08-03 11:55:00,580.73,581.44,580.73,581.19,2252.0,562.0453,562.7325,562.0453,562.4905,2252.0
2022-08-03 12:00:00,581.0,581.31,580.72,581.3,2626.0,562.3067,562.6067,562.0357,562.597,2626.0
2022-08-03 12:05:00,581.17,581.71,580.35,580.35,1881.0,562.4712,562.9938,561.6776,561.6776,1881.0
2022-08-03 12:10:00,580.54,580.91,580.03,580.88,1150.0,561.8615,562.2196,561.3679,562.1905,1150.0
2022-08-03 12:15:00,580.52,580.94,580.19,580.94,2000.0,561.8421,562.2486,561.5227,562.2486,2000.0
2022-08-03 12:20:00,581.3,581.44,580.93,581.32,993.0,562.597,562.7325,562.2389,562.6164,993.0
2022-08-03 12:25:00,581.52,581.83,581.26,581.26,2698.0,562.8099,563.11,562.5583,562.5583,2698.0
2022-08-03 12:30:00,581.37,583.0,581.36,582.62,7875.0,562.6648,564.2423,562.6551,563.8745,7875.0
2022-08-03 12:35:00,582.43,582.94,582.43,582.72,1600.0,563.6907,564.1842,563.6907,563.9713,1600.0
2022-08-03 12:40:00,582.58,583.43,582.58,583.14,2733.0,563.8358,564.6585,563.8358,564.3778,2733.0
2022-08-03 12:45:00,583.5,584.32,583.5,584.03,3762.0,564.7262,565.5198,564.7262,565.2392,3762.0
2022-08-03 12:50:00,584.02,584.38,583.55,583.57,2800.0,565.2295,565.5779,564.7746,564.794,2800.0
2022-08-03 12:55:00,583.57,583.66,583.43,583.66,997.0,564.794,564.8811,564.6585,564.8811,997.0
2022-08-03 13:00:00,583.49,584.18,583.49,584.18,1300.0,564.7165,565.3843,564.7165,565.3843,1300.0
2022-08-03 13:05:00,583.98,584.65,583.98,584.58,1500.0,565.1908,565.8392,565.1908,565.7715,1500.0
2022-08-03 13:10:00,584.45,585.33,584.42,584.85,2500.0,565.6457,566.4973,565.6166,566.0328,2500.0
2022-08-03 13:15:00,584.43,584.86,584.07,584.34,3027.0,565.6263,566.0425,565.2779,565.5392,3027.0
2022-08-03 13:20:00,584.1,584.95,583.99,584.95,900.0,565.3069,566.1296,565.2005,566.1296,900.0
2022-08-03 13:25:00,584.55,585.23,584.52,585.0,1900.0,565.7424,566.4006,565.7134,566.178,1900.0
2022-08-03 13:30:00,584.76,584.98,584.27,584.7,5150.0,565.9457,566.1586,565.4714,565.8876,5150.0
2022-08-03 13:35:00,584.71,585.23,584.38,584.38,1950.0,565.8973,566.4006,565.5779,565.5779,1950.0
2022-08-03 13:40:00,584.32,584.82,584.26,584.82,1479.0,565.5198,566.0038,565.4618,566.0038,1479.0
2022-08-03 13:45:00,584.53,584.63,584.11,584.63,1400.0,565.7231,565.8199,565.3166,565.8199,1400.0
2022-08-03 13:50:00,584.76,585.63,584.76,585.46,4143.0,565.9457,566.7877,565.9457,566.6232,4143.0
2022-08-03 13:55:00,585.34,585.5,584.58,585.39,4146.0,566.507,566.6619,565.7715,566.5554,4146.0
2022-08-03 14:00:00,585.46,585.47,584.56,585.27,1766.0,566.6232,566.6328,565.7521,566.4393,1766.0
2022-08-03 14:05:00,585.31,585.48,584.96,585.07,2224.0,566.478,566.6425,566.1392,566.2457,2224.0
2022-08-03 14:10:00,585.1,585.78,585.06,585.62,3332.0,566.2747,566.9329,566.236,566.778,3332.0
2022-08-03 14:15:00,585.71,586.69,585.56,586.47,4338.0,566.8651,567.8136,566.7199,567.6007,4338.0
2022-08-03 14:20:00,586.97,587.51,586.86,587.24,2003.0,568.0846,568.6072,567.9781,568.3459,2003.0
2022-08-03 14:25:00,587.43,587.43,586.64,586.96,2962.0,568.5298,568.5298,567.7652,568.0749,2962.0
2022-08-03 14:30:00,586.73,587.22,586.51,587.04,2005.0,567.8523,568.3265,567.6394,568.1523,2005.0
2022-08-03 14:35:00,587.22,587.49,586.91,587.02,1912.0,568.3265,568.5878,568.0265,568.133,1912.0
2022-08-03 14:40:00,586.82,586.99,586.04,586.19,2800.0,567.9394,568.1039,567.1845,567.3297,2800.0
2022-08-03 14:45:00,586.18,587.09,585.48,587.02,4424.0,567.32,568.2007,566.6425,568.133,4424.0
2022-08-03 14:50:00,586.83,587.64,586.71,587.63,6193.0,567.9491,568.733,567.8329,568.7233,6193.0
2022-08-03 14:55:00,587.56,587.57,587.31,587.34,2706.0,568.6556,568.6653,568.4136,568.4427,2706.0
2022-08-03 15:00:00,587.23,587.52,586.91,587.3,1900.0,568.3362,568.6169,568.0265,568.404,1900.0
2022-08-03 15:05:00,587.4,587.67,586.24,586.24,3981.0,568.5007,568.7621,567.3781,567.3781,3981.0
2022-08-03 15:10:00,586.34,586.34,585.49,585.85,1293.0,567.4748,567.4748,566.6522,567.0006,1293.0
2022-08-03 15:15:00,586.13,586.13,585.24,585.93,1805.0,567.2716,567.2716,566.4102,567.078,1805.0
2022-08-03 15:20:00,586.2,586.67,585.89,585.89,2972.0,567.3394,567.7942,567.0393,567.0393,2972.0
2022-08-03 15:25:00,585.77,585.96,585.61,585.71,1739.0,566.9232,567.1071,566.7683,566.8651,1739.0
2022-08-03 15:30:00,585.77,586.22,585.71,585.76,2550.0,566.9232,567.3587,566.8651,566.9135,2550.0
2022-08-03 15:35:00,585.83,585.99,584.62,585.13,5587.0,566.9813,567.1361,565.8102,566.3038,5587.0
2022-08-03 15:40:00,584.91,585.44,584.62,585.44,2770.0,566.0909,566.6038,565.8102,566.6038,2770.0
2022-08-03 15:45:00,585.28,585.28,583.23,583.23,9625.0,566.449,566.449,564.4649,564.4649,9625.0
2022-08-03 15:50:00,583.52,585.01,583.52,584.24,14169.0,564.7456,566.1876,564.7456,565.4424,14169.0
2022-08-03 15:55:00,584.45,584.54,583.28,583.57,37068.0,565.6457,565.7328,564.5133,564.794,37068.0
2022-08-04 09:30:00,583.17,583.17,581.17,582.68,25440.0,565.7457,565.7457,563.8055,565.2704,25440.0
2022-08-04 09:35:00,582.9,584.39,582.33,582.6,13860.0,565.4838,566.9293,564.9308,565.1927,13860.0
2022-08-04 09:40:00,582.71,584.78,582.6,584.77,6173.0,565.2995,567.3076,565.1927,567.2979,6173.0
2022-08-04 09:45:00,585.0,585.75,584.56,585.0,4243.0,567.521,568.2486,567.0942,567.521,4243.0
2022-08-04 09:50:00,584.69,585.6,584.13,584.96,8514.0,567.2203,568.1031,566.677,567.4822,8514.0
2022-08-04 09:55:00,585.15,587.85,585.15,586.96,10461.0,567.6666,570.2859,567.6666,569.4225,10461.0
2022-08-04 10:00:00,587.1,587.55,585.97,586.36,10136.0,569.5583,569.9948,568.4621,568.8404,10136.0
2022-08-04 10:05:00,586.5,587.08,585.68,586.42,3888.0,568.9762,569.5389,568.1807,568.8986,3888.0
2022-08-04 10:10:00,586.81,587.24,586.35,586.35,3011.0,569.277,569.6941,568.8307,568.8307,3011.0
2022-08-04 10:15:00,586.79,587.47,585.0,585.75,2366.0,569.2576,569.9172,567.521,568.2486,2366.0
2022-08-04 10:20:00,585.43,586.3,585.4,585.94,1983.0,567.9382,568.7822,567.9091,568.433,1983.0
2022-08-04 10:25:00,585.49,586.07,585.3,585.3,1144.0,567.9964,568.5591,567.8121,567.8121,1144.0
2022-08-04 10:30:00,585.31,585.75,584.54,584.54,1800.0,567.8218,568.2486,567.0748,567.0748,1800.0
2022-08-04 10:35:00,584.01,584.33,583.23,584.25,5134.0,566.5606,566.8711,565.8039,566.7934,5134.0
2022-08-04 10:40:00,584.39,585.15,583.98,584.87,4412.0,566.9293,567.6666,566.5315,567.3949,4412.0
2022-08-04 10:45:00,584.79,586.12,584.69,586.05,6121.0,567.3173,568.6076,567.2203,568.5397,6121.0
2022-08-04 10:50:00,586.2,586.55,586.05,586.08,1800.0,568.6852,569.0247,568.5397,568.5688,1800.0
2022-08-04 10:55:00,586.5,587.99,586.5,587.85,2006.0,568.9762,570.4217,568.9762,570.2859,2006.0
2022-08-04 11:00:00,588.25,588.75,587.88,587.95,4924.0,570.6739,571.159,570.315,570.3829,4924.0
2022-08-04 11:05:00,587.84,588.97,587.75,587.75,3992.0,570.2762,571.3724,570.1889,570.1889,3992.0
2022-08-04 11:10:00,587.85,587.85,586.05,586.43,7722.0,570.2859,570.2859,568.5397,568.9083,7722.0
2022-08-04 11:15:00,586.35,588.17,586.2,588.04,3545.0,568.8307,570.5963,568.6852,570.4702,3545.0
2022-08-04 11:20:00,588.3,588.87,587.19,587.19,1050.0,570.7224,571.2754,569.6456,569.6456,1050.0
2022-08-04 11:25:00,587.1,587.78,586.81,587.74,1550.0,569.5583,570.218,569.277,570.1792,1550.0
2022-08-04 11:30:00,587.96,589.52,587.0,589.28,13289.0,570.3926,571.906,569.4613,571.6732,13289.0
2022-08-04 11:35:00,588.99,589.11,586.87,586.87,5260.0,571.3918,571.5082,569.3352,569.3352,5260.0
2022-08-04 11:40:00,587.06,588.49,586.97,587.88,817.0,569.5195,570.9068,569.4322,570.315,817.0
2022-08-04 11:45:00,587.92,589.41,587.86,588.88,1500.0,570.3538,571.7993,570.2956,571.2851,1500.0
2022-08-04 11:50:00,589.1,591.08,589.08,590.66,10611.0,571.4985,573.4194,571.4791,573.0119,10611.0
2022-08-04 11:55:00,591.02,591.37,590.77,591.37,1697.0,573.3612,573.7007,573.1186,573.7007,1697.0
2022-08-04 12:00:00,591.1,591.37,590.6,590.95,2100.0,573.4388,573.7007,572.9537,573.2933,2100.0
2022-08-04 12:05:00,590.92,591.6,590.68,591.54,800.0,573.2642,573.9238,573.0313,573.8656,800.0
2022-08-04 12:10:00,591.48,592.75,591.16,592.56,2000.0,573.8074,575.0395,573.497,574.8552,2000.0
2022-08-04 12:15:00,592.09,592.1,591.14,591.14,956.0,574.3992,574.4089,573.4776,573.4776,956.0
2022-08-04 12:20:00,591.46,591.74,591.46,591.5,751.0,573.788,574.0597,573.788,573.8268,751.0
2022-08-04 12:25:00,591.35,591.35,591.3,591.3,300.0,573.6813,573.6813,573.6328,573.6328,300.0
2022-08-04 12:30:00,591.42,591.59,590.1,590.53,2686.0,573.7492,573.9141,572.4687,572.8858,2686.0
2022-08-04 12:35:00,590.72,590.72,589.78,589.78,1150.0,573.0701,573.0701,572.1582,572.1582,1150.0
2022-08-04 12:40:00,589.75,589.85,589.21,589.21,590.0,572.1291,572.2261,571.6053,571.6053,590.0
2022-08-04 12:45:00,589.74,589.94,587.86,587.87,2000.0,572.1194,572.3134,570.2956,570.3053,2000.0
2022-08-04 12:50:00,588.14,588.21,587.84,587.84,972.0,570.5672,570.6351,570.2762,570.2762,972.0
2022-08-04 12:55:00,588.26,588.57,588.26,588.57,400.0,570.6836,570.9844,570.6836,570.9844,400.0
2022-08-04 13:00:00,588.56,589.32,588.45,588.45,2482.0,570.9747,571.712,570.868,570.868,2482.0
2022-08-04 13:05:00,588.0,588.94,587.92,588.91,1200.0,570.4314,571.3433,570.3538,571.3142,1200.0
2022-08-04 13:10:00,588.95,589.11,588.48,588.74,2676.0,571.353,571.5082,570.8971,571.1493,2676.0
2022-08-04 13:15:00,588.76,589.48,588.76,589.08,1888.0,571.1687,571.8672,571.1687,571.4791,1888.0
2022-08-04 13:20:00,588.99,589.27,588.87,589.27,1208.0,571.3918,571.6635,571.2754,571.6635,1208.0
2022-08-04 13:25:00,589.18,589.84,589.18,589.72,1047.0,571.5761,572.2164,571.5761,572.1,1047.0
2022-08-04 13:30:00,589.55,589.99,589.52,589.95,950.0,571.9351,572.3619,571.906,572.3231,950.0
2022-08-04 13:35:00,589.99,590.0,589.28,589.28,3076.0,572.3619,572.3716,571.6732,571.6732,3076.0
2022-08-04 13:40:00,589.54,589.73,588.75,588.75,3800.0,571.9254,572.1097,571.159,571.159,3800.0
2022-08-04 13:45:00,588.75,589.61,588.69,589.61,2273.0,571.159,571.9933,571.1008,571.9933,2273.0
2022-08-04 13:50:00,589.64,589.69,588.94,588.95,1529.0,572.0224,572.0709,571.3433,571.353,1529.0
2022-08-04 13:55:00,588.62,588.73,588.08,588.24,2470.0,571.0329,571.1396,570.509,570.6642,2470.0
2022-08-04 14:00:00,588.21,588.41,587.61,588.06,3238.0,570.6351,570.8292,570.0531,570.4896,3238.0
2022-08-04 14:05:00,588.29,588.29,587.29,587.29,2400.0,570.7127,570.7127,569.7426,569.7426,2400.0
2022-08-04 14:10:00,586.95,587.46,586.64,587.46,2015.0,569.4128,569.9075,569.112,569.9075,2015.0
2022-08-04 14:15:00,587.89,588.02,587.3,587.55,2298.0,570.3247,570.4508,569.7523,569.9948,2298.0
2022-08-04 14:20:00,587.31,587.37,586.76,586.76,1100.0,569.762,569.8202,569.2285,569.2285,1100.0
2022-08-04 14:25:00,586.81,587.93,586.81,587.93,1668.0,569.277,570.3635,569.277,570.3635,1668.0
2022-08-04 14:30:00,587.53,588.1,587.53,587.67,1574.0,569.9754,570.5284,569.9754,570.1113,1574.0
2022-08-04 14:35:00,587.62,587.68,586.57,587.29,2050.0,570.0628,570.121,569.0441,569.7426,2050.0
2022-08-04 14:40:00,587.09,587.5,586.77,587.49,1415.0,569.5486,569.9463,569.2382,569.9366,1415.0
2022-08-04 14:45:00,587.73,587.89,587.31,587.31,2000.0,570.1695,570.3247,569.762,569.762,2000.0
2022-08-04 14:50:00,587.54,588.5,587.46,588.5,2612.0,569.9851,570.9165,569.9075,570.9165,2612.0
2022-08-04 14:55:00,588.17,588.97,588.15,588.57,1920.0,570.5963,571.3724,570.5769,570.9844,1920.0
2022-08-04 15:00:00,588.47,588.79,587.7,588.79,3502.0,570.8874,571.1978,570.1404,571.1978,3502.0
2022-08-04 15:05:00,588.74,589.25,588.71,589.25,1858.0,571.1493,571.6441,571.1202,571.6441,1858.0
2022-08-04 15:10:00,589.73,590.95,589.64,590.32,5462.0,572.1097,573.2933,572.0224,572.6821,5462.0
2022-08-04 15:15:00,590.77,591.28,590.38,591.28,6663.0,573.1186,573.6134,572.7403,573.6134,6663.0
2022-08-04 15:20:00,590.92,591.09,589.47,589.47,3034.0,573.2642,573.4291,571.8575,571.8575,3034.0
2022-08-04 15:25:00,589.37,589.81,588.7,589.32,3721.0,571.7605,572.1873,571.1105,571.712,3721.0
2022-08-04 15:30:00,589.07,589.27,588.04,588.33,1200.0,571.4694,571.6635,570.4702,570.7515,1200.0
2022-08-04 15:35:00,588.0,588.53,587.85,587.85,3302.0,570.4314,570.9456,570.2859,570.2859,3302.0
2022-08-04 15:40:00,587.76,588.48,587.48,587.99,1700.0,570.1986,570.8971,569.9269,570.4217,1700.0
2022-08-04 15:45:00,587.52,588.08,587.52,588.08,2800.0,569.9657,570.509,569.9657,570.509,2800.0
2022-08-04 15:50:00,588.09,588.68,587.07,587.46,11110.0,570.5187,571.0911,569.5292,569.9075,11110.0
2022-08-04 15:55:00,587.19,588.97,586.75,588.7,20916.0,569.6456,571.3724,569.2188,571.1105,20916.0
2022-08-05 09:30:00,571.52,573.73,570.72,573.52,20763.0,554.4438,556.5878,553.6677,556.384,20763.0
2022-08-05 09:35:00,573.9,575.04,572.1,574.4,12572.0,556.7527,557.8586,555.0065,557.2378,12572.0
2022-08-05 09:40:00,574.17,575.1,571.8,572.84,4888.0,557.0146,557.9168,554.7154,555.7244,4888.0
2022-08-05 09:45:00,573.53,573.53,571.01,571.82,6719.0,556.3937,556.3937,553.949,554.7348,6719.0
2022-08-05 09:50:00,571.65,573.59,571.55,572.81,5199.0,554.5699,556.452,554.4729,555.6953,5199.0
2022-08-05 09:55:00,572.5,573.12,572.05,573.12,12496.0,555.3945,555.996,554.958,555.996,12496.0
2022-08-05 10:00:00,572.68,574.48,571.69,574.48,6654.0,555.5691,557.3154,554.6087,557.3154,6654.0
2022-08-05 10:05:00,574.4,576.0,574.4,575.69,4847.0,557.2378,558.7899,557.2378,558.4892,4847.0
2022-08-05 10:10:00,575.84,578.39,574.94,578.1,4452.0,558.6347,561.1085,557.7616,560.8272,4452.0
2022-08-05 10:15:00,578.26,579.23,577.23,577.57,2580.0,560.9824,561.9234,559.9832,560.313,2580.0
2022-08-05 10:20:00,577.65,579.58,577.5,579.46,4800.0,560.3906,562.263,560.2451,562.1466,4800.0
2022-08-05 10:25:00,579.32,579.33,576.7,577.34,4919.0,562.0107,562.0205,559.469,560.0899,4919.0
2022-08-05 10:30:00,577.64,577.8,574.84,575.12,6715.0,560.3809,560.5362,557.6646,557.9362,6715.0
2022-08-05 10:35:00,574.96,575.92,574.96,575.28,2028.0,557.781,558.7123,557.781,558.0915,2028.0
2022-08-05 10:40:00,575.57,575.57,574.5,575.1,4128.0,558.3728,558.3728,557.3348,557.9168,4128.0
2022-08-05 10:45:00,574.66,575.85,574.44,574.45,4758.0,557.49,558.6444,557.2766,557.2863,4758.0
2022-08-05 10:50:00,574.45,574.93,573.8,574.24,2448.0,557.2863,557.7519,556.6557,557.0825,2448.0
2022-08-05 10:55:00,575.03,575.03,573.41,573.56,1908.0,557.8489,557.8489,556.2773,556.4228,1908.0
2022-08-05 11:00:00,573.41,573.41,571.95,572.42,5509.0,556.2773,556.2773,554.861,555.3169,5509.0
2022-08-05 11:05:00,572.53,572.73,571.9,572.73,2149.0,555.4236,555.6176,554.8124,555.6176,2149.0
2022-08-05 11:10:00,572.7,572.73,571.95,572.3,6933.0,555.5885,555.6176,554.861,555.2005,6933.0
2022-08-05 11:15:00,572.38,572.4,570.4,570.42,5769.0,555.2781,555.2975,553.3573,553.3767,5769.0
2022-08-05 11:20:00,570.45,570.45,568.05,568.36,3932.0,553.4058,553.4058,551.0775,551.3782,3932.0
2022-08-05 11:25:00,568.28,568.5,566.52,566.57,6251.0,551.3006,551.514,549.5932,549.6417,6251.0
2022-08-05 11:30:00,566.04,568.61,565.98,567.74,45551.0,549.1275,551.6207,549.0693,550.7767,45551.0
2022-08-05 11:35:00,568.23,569.23,568.05,568.5,3190.0,551.2521,552.2222,551.0775,551.514,3190.0
2022-08-05 11:40:00,568.28,568.71,567.31,567.64,3851.0,551.3006,551.7178,550.3596,550.6797,3851.0
2022-08-05 11:45:00,568.69,568.69,568.29,568.29,200.0,551.6984,551.6984,551.3103,551.3103,200.0
2022-08-05 11:50:00,568.64,569.92,567.95,569.92,2400.0,551.6499,552.8916,550.9805,552.8916,2400.0
2022-08-05 11:55:00,568.88,569.71,568.81,569.71,1677.0,551.8827,552.6879,551.8148,552.6879,1677.0
2022-08-05 12:00:00,569.64,571.51,569.64,571.51,2510.0,552.62,554.4341,552.62,554.4341,2510.0
2022-08-05 12:05:00,571.5,572.0,570.22,570.22,4384.0,554.4244,554.9095,553.1826,553.1826,4384.0
2022-08-05 12:10:00,570.49,571.65,570.49,571.2,3180.0,553.4446,554.5699,553.4446,554.1334,3180.0
2022-08-05 12:15:00,570.98,573.08,570.98,572.87,1300.0,553.9199,555.9572,553.9199,555.7535,1300.0
2022-08-05 12:20:00,573.1,573.1,571.63,571.79,2450.0,555.9766,555.9766,554.5505,554.7057,2450.0
2022-08-05 12:25:00,571.79,572.73,571.69,572.0,1413.0,554.7057,555.6176,554.6087,554.9095,1413.0
2022-08-05 12:30:00,572.55,572.69,570.42,571.26,2825.0,555.443,555.5788,553.3767,554.1916,2825.0
2022-08-05 12:35:00,571.55,571.61,570.64,571.06,2876.0,554.4729,554.5311,553.5901,553.9975,2876.0
2022-08-05 12:40:00,571.49,572.29,571.38,572.29,3013.0,554.4147,555.1908,554.308,555.1908,3013.0
2022-08-05 12:45:00,573.6,573.97,573.53,573.97,405.0,556.4617,556.8206,556.3937,556.8206,405.0
2022-08-05 12:50:00,574.28,574.63,573.74,574.25,2444.0,557.1213,557.4609,556.5975,557.0922,2444.0
2022-08-05 12:55:00,574.37,574.95,574.36,574.89,823.0,557.2086,557.7713,557.1989,557.7131,823.0
2022-08-05 13:00:00,575.78,576.0,575.17,575.66,1101.0,558.5765,558.7899,557.9847,558.4601,1101.0
2022-08-05 13:05:00,576.65,577.08,576.54,576.54,1166.0,559.4205,559.8377,559.3138,559.3138,1166.0
2022-08-05 13:10:00,576.52,577.44,576.38,577.44,1766.0,559.2944,560.1869,559.1586,560.1869,1766.0
2022-08-05 13:15:00,577.39,577.81,577.36,577.42,1000.0,560.1384,560.5459,560.1093,560.1675,1000.0
2022-08-05 13:20:00,576.97,576.97,576.53,576.76,908.0,559.731,559.731,559.3041,559.5272,908.0
2022-08-05 13:25:00,577.13,577.69,577.12,577.23,1839.0,559.8862,560.4295,559.8765,559.9832,1839.0
2022-08-05 13:30:00,576.97,577.79,576.97,577.48,1702.0,559.731,560.5265,559.731,560.2257,1702.0
2022-08-05 13:35:00,577.83,577.99,577.06,577.37,1988.0,560.5653,560.7205,559.8183,560.119,1988.0
2022-08-05 13:40:00,577.5,577.5,576.78,576.78,1786.0,560.2451,560.2451,559.5466,559.5466,1786.0
2022-08-05 13:45:00,576.67,576.67,575.72,575.72,751.0,559.4399,559.4399,558.5183,558.5183,751.0
2022-08-05 13:50:00,575.3,575.52,575.26,575.3,600.0,558.1109,558.3243,558.0721,558.1109,600.0
2022-08-05 13:55:00,575.19,575.19,574.5,574.58,3072.0,558.0041,558.0041,557.3348,557.4124,3072.0
2022-08-05 14:00:00,574.38,575.26,574.38,575.0,1100.0,557.2183,558.0721,557.2183,557.8198,1100.0
2022-08-05 14:05:00,575.18,575.18,574.86,574.86,200.0,557.9944,557.9944,557.684,557.684,200.0
2022-08-05 14:10:00,575.09,575.09,574.32,574.63,2158.0,557.9071,557.9071,557.1601,557.4609,2158.0
2022-08-05 14:15:00,574.47,575.09,574.46,575.09,500.0,557.3057,557.9071,557.296,557.9071,500.0
2022-08-05 14:20:00,574.8,574.89,574.4,574.52,2054.0,557.6258,557.7131,557.2378,557.3542,2054.0
2022-08-05 14:25:00,574.37,574.37,573.36,573.39,2493.0,557.2086,557.2086,556.2288,556.2579,2493.0
2022-08-05 14:30:00,572.43,573.68,572.43,573.42,2899.0,555.3266,556.5393,555.3266,556.287,2899.0
2022-08-05 14:35:00,573.38,574.93,573.37,574.7,1662.0,556.2482,557.7519,556.2385,557.5288,1662.0
2022-08-05 14:40:00,574.52,574.52,573.33,574.28,2098.0,557.3542,557.3542,556.1997,557.1213,2098.0
2022-08-05 14:45:00,573.81,574.02,573.39,573.57,851.0,556.6654,556.8691,556.2579,556.4326,851.0
2022-08-05 14:50:00,573.43,573.78,572.74,573.27,2622.0,556.2967,556.6363,555.6274,556.1415,2622.0
2022-08-05 14:55:00,572.99,572.99,572.32,572.98,1441.0,555.8699,555.8699,555.2199,555.8602,1441.0
2022-08-05 15:00:00,573.47,573.89,573.44,573.63,1131.0,556.3355,556.743,556.3064,556.4908,1131.0
2022-08-05 15:05:00,573.68,573.94,573.0,573.55,2500.0,556.5393,556.7915,555.8796,556.4131,2500.0
2022-08-05 15:10:00,574.43,576.5,574.43,575.7,3306.0,557.2669,559.275,557.2669,558.4989,3306.0
2022-08-05 15:15:00,575.69,576.54,575.37,575.37,3336.0,558.4892,559.3138,558.1788,558.1788,3336.0
2022-08-05 15:20:00,575.99,575.99,575.12,575.28,2155.0,558.7802,558.7802,557.9362,558.0915,2155.0
2022-08-05 15:25:00,575.69,576.33,575.48,576.3,2102.0,558.4892,559.1101,558.2855,559.081,2102.0
2022-08-05 15:30:00,576.22,576.55,575.8,576.05,4132.0,559.0034,559.3235,558.5959,558.8385,4132.0
2022-08-05 15:35:00,575.99,575.99,574.75,574.75,2525.0,558.7802,558.7802,557.5773,557.5773,2525.0
2022-08-05 15:40:00,574.82,575.75,574.61,575.75,4861.0,557.6452,558.5474,557.4415,558.5474,4861.0
2022-08-05 15:45:00,575.76,576.99,575.64,576.25,9238.0,558.5571,559.7504,558.4407,559.0325,9238.0
2022-08-05 15:50:00,576.65,577.87,576.32,577.41,10499.0,559.4205,560.6041,559.1004,560.1578,10499.0
2022-08-05 15:55:00,577.4,577.81,576.7,577.32,24528.0,560.1481,560.5459,559.469,560.0705,24528.0
2022-08-08 09:30:00,578.0,582.56,577.05,580.95,15813.0,560.7302,565.1539,559.8086,563.592,15813.0
2022-08-08 09:35:00,581.25,582.04,580.46,581.53,7305.0,563.8831,564.6495,563.1167,564.1547,7305.0
2022-08-08 09:40:00,581.62,582.06,580.0,581.63,7102.0,564.242,564.6689,562.6704,564.2517,7102.0
2022-08-08 09:45:00,581.4,581.4,578.97,580.23,10646.0,564.0286,564.0286,561.6712,562.8936,10646.0
2022-08-08 09:50:00,580.2,581.52,579.41,580.2,5000.0,562.8645,564.145,562.0981,562.8645,5000.0
2022-08-08 09:55:00,580.8,580.95,578.0,578.15,6063.0,563.4465,563.592,560.7302,560.8757,6063.0
2022-08-08 10:00:00,578.45,579.21,577.34,578.5,3630.0,561.1667,561.904,560.0899,561.2152,3630.0
2022-08-08 10:05:00,578.55,578.55,574.65,575.24,8076.0,561.2638,561.2638,557.4803,558.0527,8076.0
2022-08-08 10:10:00,575.55,576.48,573.83,574.23,8333.0,558.3534,559.2556,556.6848,557.0728,8333.0
2022-08-08 10:15:00,575.02,575.02,573.39,573.54,3588.0,557.8392,557.8392,556.2579,556.4034,3588.0
2022-08-08 10:20:00,573.9,575.3,573.9,574.64,3488.0,556.7527,558.1109,556.7527,557.4706,3488.0
2022-08-08 10:25:00,574.42,574.95,573.56,574.8,1300.0,557.2572,557.7713,556.4228,557.6258,1300.0
2022-08-08 10:30:00,574.74,575.19,574.47,574.47,1978.0,557.5676,558.0041,557.3057,557.3057,1978.0
2022-08-08 10:35:00,574.2,576.11,573.6,575.95,2039.0,557.0437,558.8967,556.4617,558.7414,2039.0
2022-08-08 10:40:00,575.03,575.85,574.81,575.84,2211.0,557.8489,558.6444,557.6355,558.6347,2211.0
2022-08-08 10:45:00,575.64,575.7,572.69,573.19,5509.0,558.4407,558.4989,555.5788,556.0639,5509.0
2022-08-08 10:50:00,572.79,573.75,572.79,573.44,2533.0,555.6759,556.6072,555.6759,556.3064,2533.0
2022-08-08 10:55:00,573.1,573.3,572.25,573.3,5554.0,555.9766,556.1706,555.152,556.1706,5554.0
2022-08-08 11:00:00,573.25,573.98,572.95,573.52,7829.0,556.1221,556.8303,555.8311,556.384,7829.0
2022-08-08 11:05:00,573.45,574.04,572.29,572.3,2084.0,556.3161,556.8885,555.1908,555.2005,2084.0
2022-08-08 11:10:00,572.12,572.12,571.26,571.4,1900.0,555.0259,555.0259,554.1916,554.3274,1900.0
2022-08-08 11:15:00,570.99,570.99,569.43,570.15,5646.0,553.9296,553.9296,552.4162,553.1147,5646.0
2022-08-08 11:20:00,569.9,570.87,569.9,570.81,1902.0,552.8722,553.8132,552.8722,553.755,1902.0
2022-08-08 11:25:00,570.61,570.98,570.3,570.98,2540.0,553.561,553.9199,553.2603,553.9199,2540.0
2022-08-08 11:30:00,570.95,573.99,570.55,573.14,35154.0,553.8908,556.84,553.5028,556.0154,35154.0
2022-08-08 11:35:00,572.79,572.91,570.0,570.01,3324.0,555.6759,555.7923,552.9692,552.9789,3324.0
2022-08-08 11:40:00,569.53,570.23,567.68,568.25,4046.0,552.5133,553.1923,550.7185,551.2715,4046.0
2022-08-08 11:45:00,568.6,569.41,568.28,568.99,3999.0,551.611,552.3968,551.3006,551.9894,3999.0
2022-08-08 11:50:00,569.35,571.32,569.25,571.23,1800.0,552.3386,554.2498,552.2416,554.1625,1800.0
2022-08-08 11:55:00,572.0,572.0,571.1,571.76,1700.0,554.9095,554.9095,554.0364,554.6766,1700.0
2022-08-08 12:00:00,571.55,571.55,571.55,571.55,100.0,554.4729,554.4729,554.4729,554.4729,100.0
2022-08-08 12:05:00,570.63,571.23,569.19,569.19,2300.0,553.5804,554.1625,552.1834,552.1834,2300.0
2022-08-08 12:10:00,569.87,569.9,568.59,569.06,600.0,552.8431,552.8722,551.6013,552.0573,600.0
2022-08-08 12:15:00,569.25,569.26,565.84,565.84,12731.0,552.2416,552.2513,548.9335,548.9335,12731.0
2022-08-08 12:20:00,565.49,567.01,565.27,566.84,7118.0,548.594,550.0686,548.3805,549.9036,7118.0
2022-08-08 12:25:00,566.65,567.34,565.0,565.01,7857.0,549.7193,550.3887,548.1186,548.1283,7857.0
2022-08-08 12:30:00,565.21,566.93,564.99,566.93,3851.0,548.3223,549.9909,548.1089,549.9909,3851.0
2022-08-08 12:35:00,566.96,567.81,566.02,567.81,4209.0,550.02,550.8447,549.1081,550.8447,4209.0
2022-08-08 12:40:00,568.29,569.27,567.63,569.2,3943.0,551.3103,552.261,550.67,552.1931,3943.0
2022-08-08 12:45:00,569.23,570.35,569.23,570.33,2160.0,552.2222,553.3088,552.2222,553.2894,2160.0
2022-08-08 12:50:00,569.81,570.78,569.8,570.33,998.0,552.7849,553.7259,552.7752,553.2894,998.0
2022-08-08 12:55:00,570.78,570.78,569.83,570.25,1900.0,553.7259,553.7259,552.8043,553.2117,1900.0
2022-08-08 13:00:00,570.0,570.05,569.41,570.05,1751.0,552.9692,553.0177,552.3968,553.0177,1751.0
2022-08-08 13:05:00,569.5,570.2,569.5,570.2,200.0,552.4842,553.1632,552.4842,553.1632,200.0
2022-08-08 13:10:00,570.85,571.2,570.85,570.99,1297.0,553.7938,554.1334,553.7938,553.9296,1297.0
2022-08-08 13:15:00,570.88,571.63,570.88,571.63,400.0,553.8229,554.5505,553.8229,554.5505,400.0
2022-08-08 13:20:00,570.63,570.75,570.05,570.5,1731.0,553.5804,553.6968,553.0177,553.4543,1731.0
2022-08-08 13:25:00,570.86,570.86,569.88,569.88,800.0,553.8035,553.8035,552.8528,552.8528,800.0
2022-08-08 13:30:00,570.15,570.27,569.71,570.27,600.0,553.1147,553.2312,552.6879,553.2312,600.0
2022-08-08 13:35:00,570.53,570.53,568.85,569.1,2063.0,553.4834,553.4834,551.8536,552.0961,2063.0
2022-08-08 13:40:00,569.1,569.54,569.07,569.07,887.0,552.0961,552.523,552.067,552.067,887.0
2022-08-08 13:45:00,569.66,569.66,569.33,569.62,1238.0,552.6394,552.6394,552.3192,552.6006,1238.0
2022-08-08 13:50:00,569.63,570.49,569.63,570.47,2114.0,552.6103,553.4446,552.6103,553.4252,2114.0
2022-08-08 13:55:00,570.06,571.0,570.06,571.0,349.0,553.0274,553.9393,553.0274,553.9393,349.0
2022-08-08 14:00:00,570.85,570.86,567.38,567.38,1535.0,553.7938,553.8035,550.4275,550.4275,1535.0
2022-08-08 14:05:00,567.63,568.76,567.0,568.33,1450.0,550.67,551.7663,550.0589,551.3491,1450.0
2022-08-08 14:10:00,568.91,568.91,567.79,567.79,300.0,551.9118,551.9118,550.8252,550.8252,300.0
2022-08-08 14:15:00,567.93,568.41,567.26,568.41,2202.0,550.9611,551.4267,550.3111,551.4267,2202.0
2022-08-08 14:20:00,568.03,568.18,568.01,568.18,1100.0,551.0581,551.2036,551.0387,551.2036,1100.0
2022-08-08 14:25:00,568.05,568.45,567.1,567.57,3992.0,551.0775,551.4655,550.1559,550.6118,3992.0
2022-08-08 14:30:00,567.54,567.54,567.31,567.31,317.0,550.5827,550.5827,550.3596,550.3596,317.0
2022-08-08 14:35:00,567.63,567.75,566.82,566.91,1595.0,550.67,550.7864,549.8842,549.9715,1595.0
2022-08-08 14:40:00,567.31,567.9,566.91,567.56,2114.0,550.3596,550.932,549.9715,550.6021,2114.0
2022-08-08 14:45:00,567.17,567.64,566.55,567.42,3300.0,550.2238,550.6797,549.6223,550.4663,3300.0
2022-08-08 14:50:00,567.46,567.96,567.18,567.27,1906.0,550.5051,550.9902,550.2335,550.3208,1906.0
2022-08-08 14:55:00,567.55,568.5,567.54,568.5,600.0,550.5924,551.514,550.5827,551.514,600.0
2022-08-08 15:00:00,568.92,568.92,568.62,568.62,800.0,551.9215,551.9215,551.6305,551.6305,800.0
2022-08-08 15:05:00,568.71,569.1,568.3,568.97,2515.0,551.7178,552.0961,551.32,551.97,2515.0
2022-08-08 15:10:00,568.66,568.99,568.36,568.99,1800.0,551.6693,551.9894,551.3782,551.9894,1800.0
2022-08-08 15:15:00,569.07,569.07,567.71,568.18,1825.0,552.067,552.067,550.7476,551.2036,1825.0
2022-08-08 15:20:00,568.86,569.59,568.47,569.19,1886.0,551.8633,552.5715,551.4849,552.1834,1886.0
2022-08-08 15:25:00,569.18,569.99,569.18,569.73,3000.0,552.1737,552.9595,552.1737,552.7073,3000.0
2022-08-08 15:30:00,569.18,569.8,568.67,569.8,1849.0,552.1737,552.7752,551.679,552.7752,1849.0
2022-08-08 15:35:00,569.19,570.31,569.18,570.09,4437.0,552.1834,553.27,552.1737,553.0565,4437.0
2022-08-08 15:40:00,570.41,572.03,570.41,571.47,6306.0,553.367,554.9386,553.367,554.3953,6306.0
2022-08-08 15:45:00,571.29,571.97,570.5,571.34,5922.0,554.2207,554.8804,553.4543,554.2692,5922.0
2022-08-08 15:50:00,571.66,572.24,570.73,571.31,7028.0,554.5796,555.1423,553.6774,554.2401,7028.0
2022-08-08 15:55:00,571.72,572.87,571.21,572.76,30405.0,554.6378,555.7535,554.1431,555.6468,30405.0
2022-08-09 09:30:00,550.87,552.3,546.15,548.13,48707.0,534.4108,535.7981,529.8318,531.7527,48707.0
2022-08-09 09:35:00,548.1,549.97,546.67,547.08,11431.0,531.7236,533.5377,530.3363,530.734,11431.0
2022-08-09 09:40:00,547.16,550.24,546.82,550.22,11366.0,530.8116,533.7996,530.4818,533.7802,11366.0
2022-08-09 09:45:00,550.32,551.09,548.26,549.0,11090.0,533.8772,534.6242,531.8788,532.5967,11090.0
2022-08-09 09:50:00,549.67,549.9,546.9,547.41,11778.0,533.2466,533.4698,530.5594,531.0542,11778.0
2022-08-09 09:55:00,547.29,547.45,545.47,546.75,14679.0,530.9378,531.093,529.1721,530.4139,14679.0
2022-08-09 10:00:00,546.94,546.96,545.73,546.25,6231.0,530.5982,530.6176,529.4244,529.9288,6231.0
2022-08-09 10:05:00,545.76,545.76,542.6,542.6,19349.0,529.4535,529.4535,526.3879,526.3879,19349.0
2022-08-09 10:10:00,542.49,544.5,542.27,544.02,14958.0,526.2812,528.2311,526.0678,527.7655,14958.0
2022-08-09 10:15:00,543.9,544.11,542.85,544.09,10127.0,527.649,527.8528,526.6304,527.8334,10127.0
2022-08-09 10:20:00,544.05,544.5,540.31,540.61,14907.0,527.7946,528.2311,524.1663,524.4573,14907.0
2022-08-09 10:25:00,540.75,541.11,539.57,540.44,23633.0,524.5932,524.9424,523.4484,524.2924,23633.0
2022-08-09 10:30:00,540.29,544.35,540.22,544.08,9517.0,524.1469,528.0856,524.079,527.8237,9517.0
2022-08-09 10:35:00,544.29,545.94,544.29,545.35,5738.0,528.0274,529.6281,528.0274,529.0557,5738.0
2022-08-09 10:40:00,545.31,545.55,544.56,545.4,3800.0,529.0169,529.2497,528.2893,529.1042,3800.0
2022-08-09 10:45:00,545.0,547.01,544.64,546.92,10325.0,528.7162,530.6661,528.3669,530.5788,10325.0
2022-08-09 10:50:00,547.35,547.42,545.47,545.47,2200.0,530.996,531.0639,529.1721,529.1721,2200.0
2022-08-09 10:55:00,545.54,545.82,545.3,545.82,3086.0,529.24,529.5117,529.0072,529.5117,3086.0
2022-08-09 11:00:00,545.55,545.55,542.7,542.74,3012.0,529.2497,529.2497,526.4849,526.5237,3012.0
2022-08-09 11:05:00,542.47,543.45,541.76,543.31,6218.0,526.2618,527.2125,525.573,527.0767,6218.0
2022-08-09 11:10:00,543.23,544.65,543.23,544.5,5954.0,526.9991,528.3766,526.9991,528.2311,5954.0
2022-08-09 11:15:00,544.74,545.1,543.92,544.42,5089.0,528.464,528.8132,527.6685,528.1535,5089.0
2022-08-09 11:20:00,544.3,544.54,543.48,543.48,1700.0,528.0371,528.2699,527.2416,527.2416,1700.0
2022-08-09 11:25:00,543.37,543.63,542.01,542.53,3800.0,527.1349,527.3871,525.8155,526.32,3800.0
2022-08-09 11:30:00,542.43,542.69,541.4,542.0,15076.0,526.223,526.4752,525.2237,525.8058,15076.0
2022-08-09 11:35:00,542.03,542.26,540.94,540.94,5511.0,525.8349,526.058,524.7775,524.7775,5511.0
2022-08-09 11:40:00,540.98,541.17,539.69,539.81,4444.0,524.8163,525.0006,523.5648,523.6813,4444.0
2022-08-09 11:45:00,539.97,540.72,539.82,539.82,4029.0,523.8365,524.5641,523.691,523.691,4029.0
2022-08-09 11:50:00,539.74,539.89,538.85,539.29,2000.0,523.6133,523.7589,522.7499,523.1768,2000.0
2022-08-09 11:55:00,539.5,539.84,537.94,539.18,4784.0,523.3805,523.7104,521.8671,523.0701,4784.0
2022-08-09 12:00:00,539.17,539.17,537.03,537.76,1784.0,523.0604,523.0604,520.9843,521.6925,1784.0
2022-08-09 12:05:00,537.64,538.05,537.0,537.0,2000.0,521.5761,521.9738,520.9552,520.9552,2000.0
2022-08-09 12:10:00,536.81,537.59,536.3,536.33,3025.0,520.7709,521.5276,520.2761,520.3052,3025.0
2022-08-09 12:15:00,536.47,536.56,535.68,536.17,4962.0,520.441,520.5284,519.6746,520.15,4962.0
2022-08-09 12:20:00,535.77,536.0,535.39,535.5,2807.0,519.762,519.9851,519.3933,519.5,2807.0
2022-08-09 12:25:00,535.34,535.71,533.74,534.24,4670.0,519.3448,519.7038,517.7926,518.2777,4670.0
2022-08-09 12:30:00,534.29,535.31,534.14,535.23,3300.0,518.3262,519.3157,518.1807,519.2381,3300.0
2022-08-09 12:35:00,534.99,535.65,534.72,535.28,3156.0,519.0053,519.6455,518.7433,519.2866,3156.0
2022-08-09 12:40:00,535.75,536.21,535.05,535.89,2394.0,519.7426,520.1888,519.0635,519.8784,2394.0
2022-08-09 12:45:00,535.82,536.9,535.6,535.62,4113.0,519.8105,520.8582,519.597,519.6164,4113.0
2022-08-09 12:50:00,535.47,535.47,534.46,534.94,3270.0,519.4709,519.4709,518.4911,518.9568,3270.0
2022-08-09 12:55:00,534.92,535.86,534.92,535.86,1503.0,518.9374,519.8493,518.9374,519.8493,1503.0
2022-08-09 13:00:00,535.86,537.83,535.86,537.83,3691.0,519.8493,521.7604,519.8493,521.7604,3691.0
2022-08-09 13:05:00,537.78,537.79,535.97,536.12,1721.0,521.7119,521.7216,519.956,520.1015,1721.0
2022-08-09 13:10:00,536.5,536.57,536.34,536.57,754.0,520.4701,520.5381,520.3149,520.5381,754.0
2022-08-09 13:15:00,536.8,537.03,536.25,536.26,1887.0,520.7612,520.9843,520.2276,520.2373,1887.0
2022-08-09 13:20:00,536.49,537.19,536.49,537.08,3639.0,520.4604,521.1395,520.4604,521.0328,3639.0
2022-08-09 13:25:00,537.5,537.63,537.16,537.63,2480.0,521.4403,521.5664,521.1104,521.5664,2480.0
2022-08-09 13:30:00,538.21,538.66,537.86,537.86,2444.0,522.1291,522.5656,521.7895,521.7895,2444.0
2022-08-09 13:35:00,537.87,538.1,537.47,537.83,3900.0,521.7992,522.0223,521.4112,521.7604,3900.0
2022-08-09 13:40:00,537.86,538.72,537.57,538.58,3238.0,521.7895,522.6238,521.5082,522.488,3238.0
2022-08-09 13:45:00,538.71,540.71,538.44,540.17,5343.0,522.6141,524.5544,522.3522,524.0305,5343.0
2022-08-09 13:50:00,540.25,540.37,539.54,540.0,3865.0,524.1081,524.2245,523.4193,523.8656,3865.0
2022-08-09 13:55:00,540.08,540.69,540.02,540.14,2293.0,523.9432,524.535,523.885,524.0014,2293.0
2022-08-09 14:00:00,540.0,540.98,538.95,539.08,1900.0,523.8656,524.8163,522.8469,522.9731,1900.0
2022-08-09 14:05:00,539.02,539.53,538.76,538.76,2107.0,522.9149,523.4096,522.6626,522.6626,2107.0
2022-08-09 14:10:00,538.89,539.25,538.81,539.25,1937.0,522.7887,523.138,522.7111,523.138,1937.0
2022-08-09 14:15:00,538.96,538.96,537.97,538.29,3830.0,522.8566,522.8566,521.8962,522.2067,3830.0
2022-08-09 14:20:00,538.28,538.6,537.9,537.9,4734.0,522.197,522.5074,521.8283,521.8283,4734.0
2022-08-09 14:25:00,538.25,539.09,537.86,539.09,1592.0,522.1679,522.9828,521.7895,522.9828,1592.0
2022-08-09 14:30:00,539.23,540.23,539.23,540.23,6425.0,523.1186,524.0887,523.1186,524.0887,6425.0
2022-08-09 14:35:00,540.24,541.08,540.24,540.75,4974.0,524.0984,524.9133,524.0984,524.5932,4974.0
2022-08-09 14:40:00,540.96,541.51,540.66,541.51,3793.0,524.7969,525.3305,524.5059,525.3305,3793.0
2022-08-09 14:45:00,541.99,543.23,541.99,542.51,3659.0,525.7961,526.9991,525.7961,526.3006,3659.0
2022-08-09 14:50:00,542.81,543.51,542.81,543.08,3500.0,526.5916,527.2707,526.5916,526.8535,3500.0
2022-08-09 14:55:00,543.11,543.93,543.0,543.32,5014.0,526.8827,527.6782,526.7759,527.0864,5014.0
2022-08-09 15:00:00,543.39,544.0,542.94,542.94,3966.0,527.1543,527.7461,526.7177,526.7177,3966.0
2022-08-09 15:05:00,542.98,543.33,542.6,543.08,4305.0,526.7565,527.0961,526.3879,526.8535,4305.0
2022-08-09 15:10:00,542.97,543.0,542.41,542.62,3454.0,526.7468,526.7759,526.2036,526.4073,3454.0
2022-08-09 15:15:00,542.8,544.33,542.8,543.92,4786.0,526.5819,528.0662,526.5819,527.6685,4786.0
2022-08-09 15:20:00,543.91,544.46,543.91,544.31,3974.0,527.6587,528.1923,527.6587,528.0468,3974.0
2022-08-09 15:25:00,544.44,545.0,544.11,544.11,3388.0,528.1729,528.7162,527.8528,527.8528,3388.0
2022-08-09 15:30:00,543.79,544.51,543.39,543.43,4397.0,527.5423,528.2408,527.1543,527.1931,4397.0
2022-08-09 15:35:00,543.17,543.23,542.63,542.7,8008.0,526.9409,526.9991,526.417,526.4849,8008.0
2022-08-09 15:40:00,542.78,543.23,542.03,542.15,6556.0,526.5625,526.9991,525.8349,525.9513,6556.0
2022-08-09 15:45:00,542.15,542.79,541.78,542.32,9656.0,525.9513,526.5722,525.5924,526.1163,9656.0
2022-08-09 15:50:00,542.71,543.44,541.61,541.61,14025.0,526.4946,527.2028,525.4275,525.4275,14025.0
2022-08-09 15:55:00,541.88,542.02,540.81,540.89,25576.0,525.6894,525.8252,524.6514,524.729,25576.0
2022-08-10 09:30:00,558.75,559.62,554.0,555.57,25255.0,542.0554,542.8994,537.4473,538.9704,25255.0
2022-08-10 09:35:00,555.95,555.95,550.47,550.7,10645.0,539.339,539.339,534.0227,534.2459,10645.0
2022-08-10 09:40:00,550.78,553.41,550.63,553.41,6369.0,534.3235,536.8749,534.178,536.8749,6369.0
2022-08-10 09:45:00,553.5,556.48,552.6,556.2,16873.0,536.9622,539.8532,536.0891,539.5815,16873.0
2022-08-10 09:50:00,556.42,557.33,554.68,555.32,10315.0,539.795,540.6778,538.107,538.7278,10315.0
2022-08-10 09:55:00,554.0,555.59,553.05,555.59,16540.0,537.4473,538.9898,536.5257,538.9898,16540.0
2022-08-10 10:00:00,555.18,557.29,554.4,556.53,4356.0,538.592,540.639,537.8353,539.9017,4356.0
2022-08-10 10:05:00,556.76,557.84,555.5,556.79,4117.0,540.1248,541.1725,538.9025,540.1539,4117.0
2022-08-10 10:10:00,557.0,558.24,555.96,556.21,12993.0,540.3576,541.5606,539.3487,539.5912,12993.0
2022-08-10 10:15:00,555.92,555.92,553.3,553.3,2800.0,539.3099,539.3099,536.7682,536.7682,2800.0
2022-08-10 10:20:00,553.67,555.6,551.9,555.45,2590.0,537.1271,538.9995,535.41,538.854,2590.0
2022-08-10 10:25:00,555.65,556.56,555.48,556.23,3977.0,539.048,539.9308,538.8831,539.6106,3977.0
2022-08-10 10:30:00,556.5,557.79,555.98,557.79,2921.0,539.8726,541.124,539.3681,541.124,2921.0
2022-08-10 10:35:00,557.48,557.57,556.81,556.87,2323.0,540.8233,540.9106,540.1733,540.2315,2323.0
2022-08-10 10:40:00,557.38,559.2,557.37,559.12,2325.0,540.7263,542.4919,540.7166,542.4143,2325.0
2022-08-10 10:45:00,559.08,559.48,558.88,559.35,2371.0,542.3755,542.7635,542.1815,542.6374,2371.0
2022-08-10 10:50:00,559.73,560.5,559.68,559.86,3350.0,543.0061,543.7531,542.9576,543.1322,3350.0
2022-08-10 10:55:00,559.91,560.45,559.68,559.8,2728.0,543.1807,543.7046,542.9576,543.074,2728.0
2022-08-10 11:00:00,560.3,562.65,559.8,562.65,8467.0,543.559,545.8388,543.074,545.8388,8467.0
2022-08-10 11:05:00,562.85,563.74,561.8,562.03,6002.0,546.0328,546.8963,545.0142,545.2373,6002.0
2022-08-10 11:10:00,561.89,561.95,561.07,561.39,3300.0,545.1015,545.1597,544.306,544.6165,3300.0
2022-08-10 11:15:00,561.6,561.75,561.13,561.59,2400.0,544.8202,544.9657,544.3642,544.8105,2400.0
2022-08-10 11:20:00,562.18,563.55,562.17,563.55,3546.0,545.3829,546.7119,545.3732,546.7119,3546.0
2022-08-10 11:25:00,563.35,564.08,563.29,563.83,3554.0,546.5179,547.2261,546.4597,546.9836,3554.0
2022-08-10 11:30:00,563.67,564.88,562.08,562.64,56162.0,546.8283,548.0022,545.2859,545.8291,56162.0
2022-08-10 11:35:00,562.64,563.14,562.21,562.71,11750.0,545.8291,546.3142,545.412,545.897,11750.0
2022-08-10 11:40:00,562.71,564.05,562.67,563.98,3252.0,545.897,547.197,545.8582,547.1291,3252.0
2022-08-10 11:45:00,563.95,564.91,563.42,564.9,2150.0,547.1,548.0313,546.5858,548.0216,2150.0
2022-08-10 11:50:00,564.0,564.52,563.06,564.52,1601.0,547.1485,547.653,546.2366,547.653,1601.0
2022-08-10 11:55:00,564.46,564.8,563.62,564.05,2147.0,547.5947,547.9246,546.7798,547.197,2147.0
2022-08-10 12:00:00,564.35,564.55,563.53,563.56,2625.0,547.488,547.6821,546.6925,546.7216,2625.0
2022-08-10 12:05:00,563.44,563.79,563.01,563.79,1600.0,546.6052,546.9448,546.1881,546.9448,1600.0
2022-08-10 12:10:00,564.15,564.15,563.3,563.3,1200.0,547.294,547.294,546.4694,546.4694,1200.0
2022-08-10 12:15:00,563.12,563.12,561.5,561.68,3279.0,546.2948,546.2948,544.7232,544.8978,3279.0
2022-08-10 12:20:00,560.88,561.51,560.1,560.22,2002.0,544.1217,544.7329,543.365,543.4814,2002.0
2022-08-10 12:25:00,560.43,562.27,560.43,562.27,1400.0,543.6852,545.4702,543.6852,545.4702,1400.0
2022-08-10 12:30:00,562.27,562.51,561.55,561.58,2500.0,545.4702,545.703,544.7717,544.8008,2500.0
2022-08-10 12:35:00,562.0,563.06,562.0,563.06,4160.0,545.2082,546.2366,545.2082,546.2366,4160.0
2022-08-10 12:40:00,563.09,563.83,562.29,562.29,4100.0,546.2657,546.9836,545.4896,545.4896,4100.0
2022-08-10 12:45:00,562.21,562.21,561.8,561.8,940.0,545.412,545.412,545.0142,545.0142,940.0
2022-08-10 12:50:00,561.68,561.68,560.9,561.34,2666.0,544.8978,544.8978,544.1411,544.568,2666.0
2022-08-10 12:55:00,561.15,561.5,560.56,561.5,3791.0,544.3836,544.7232,543.8113,544.7232,3791.0
2022-08-10 13:00:00,560.55,560.96,559.98,560.96,3728.0,543.8016,544.1993,543.2486,544.1993,3728.0
2022-08-10 13:05:00,560.75,561.27,560.44,561.21,4318.0,543.9956,544.5001,543.6949,544.4419,4318.0
2022-08-10 13:10:00,561.6,561.72,561.49,561.61,1250.0,544.8202,544.9366,544.7135,544.8299,1250.0
2022-08-10 13:15:00,562.05,562.69,562.05,562.69,600.0,545.2568,545.8776,545.2568,545.8776,600.0
2022-08-10 13:20:00,562.41,562.45,561.95,562.4,1005.0,545.606,545.6448,545.1597,545.5963,1005.0
2022-08-10 13:25:00,562.51,563.06,562.29,562.29,3320.0,545.703,546.2366,545.4896,545.4896,3320.0
2022-08-10 13:30:00,562.68,562.9,562.1,562.66,1966.0,545.8679,546.0814,545.3053,545.8485,1966.0
2022-08-10 13:35:00,562.85,562.99,562.85,562.99,200.0,546.0328,546.1687,546.0328,546.1687,200.0
2022-08-10 13:40:00,563.02,563.33,562.93,563.07,1650.0,546.1978,546.4985,546.1105,546.2463,1650.0
2022-08-10 13:45:00,563.56,564.17,563.18,564.14,1445.0,546.7216,547.3134,546.353,547.2843,1445.0
2022-08-10 13:50:00,564.43,564.71,564.25,564.65,2311.0,547.5656,547.8373,547.391,547.7791,2311.0
2022-08-10 13:55:00,564.3,564.67,563.65,564.02,2837.0,547.4395,547.7985,546.8089,547.1679,2837.0
2022-08-10 14:00:00,563.78,564.29,563.3,564.29,2450.0,546.9351,547.4298,546.4694,547.4298,2450.0
2022-08-10 14:05:00,564.11,564.12,563.38,563.38,950.0,547.2552,547.2649,546.547,546.547,950.0
2022-08-10 14:10:00,563.67,564.02,563.43,563.51,2912.0,546.8283,547.1679,546.5955,546.6731,2912.0
2022-08-10 14:15:00,563.33,563.48,562.9,563.15,2101.0,546.4985,546.644,546.0814,546.3239,2101.0
2022-08-10 14:20:00,563.26,563.64,563.08,563.64,1300.0,546.4306,546.7992,546.256,546.7992,1300.0
2022-08-10 14:25:00,563.5,563.78,563.43,563.46,1520.0,546.6634,546.9351,546.5955,546.6246,1520.0
2022-08-10 14:30:00,563.44,563.58,562.62,563.45,2870.0,546.6052,546.741,545.8097,546.6149,2870.0
2022-08-10 14:35:00,563.75,563.75,562.82,562.82,2436.0,546.906,546.906,546.0037,546.0037,2436.0
2022-08-10 14:40:00,562.93,563.02,562.54,562.71,1571.0,546.1105,546.1978,545.7321,545.897,1571.0
2022-08-10 14:45:00,562.81,562.89,561.6,561.6,8772.0,545.994,546.0717,544.8202,544.8202,8772.0
2022-08-10 14:50:00,561.9,562.38,561.56,561.78,4565.0,545.1112,545.5769,544.7814,544.9948,4565.0
2022-08-10 14:55:00,561.81,561.81,560.69,560.96,2970.0,545.0239,545.0239,543.9374,544.1993,2970.0
2022-08-10 15:00:00,560.96,561.52,560.87,561.24,2379.0,544.1993,544.7426,544.112,544.471,2379.0
2022-08-10 15:05:00,561.23,561.23,560.58,560.78,1830.0,544.4613,544.4613,543.8307,544.0247,1830.0
2022-08-10 15:10:00,560.99,561.06,560.18,560.64,4848.0,544.2284,544.2963,543.4426,543.8889,4848.0
2022-08-10 15:15:00,561.01,561.95,560.91,561.9,4295.0,544.2478,545.1597,544.1508,545.1112,4295.0
2022-08-10 15:20:00,562.07,563.13,561.95,563.11,5305.0,545.2762,546.3045,545.1597,546.2851,5305.0
2022-08-10 15:25:00,562.79,564.4,562.79,564.22,7012.0,545.9746,547.5365,545.9746,547.3619,7012.0
2022-08-10 15:30:00,564.21,564.32,563.27,563.51,6697.0,547.3522,547.4589,546.4403,546.6731,6697.0
2022-08-10 15:35:00,563.74,565.0,563.58,564.49,8892.0,546.8963,548.1186,546.741,547.6238,8892.0
2022-08-10 15:40:00,564.47,565.41,563.9,565.41,9334.0,547.6044,548.5164,547.0515,548.5164,9334.0
2022-08-10 15:45:00,565.33,565.64,564.4,564.6,11744.0,548.4388,548.7395,547.5365,547.7306,11744.0
2022-08-10 15:50:00,564.15,565.64,563.97,565.49,18580.0,547.294,548.7395,547.1194,548.594,18580.0
2022-08-10 15:55:00,565.34,566.09,564.73,566.05,32449.0,548.4485,549.176,547.8567,549.1372,32449.0
2022-08-11 09:30:00,565.78,567.01,562.8,562.8,17426.0,548.8753,550.0686,545.9843,545.9843,17426.0
2022-08-11 09:35:00,562.83,566.24,562.6,566.16,7089.0,546.0134,549.3216,545.7903,549.244,7089.0
2022-08-11 09:40:00,566.11,568.34,566.1,567.73,5481.0,549.1954,551.3588,549.1857,550.767,5481.0
2022-08-11 09:45:00,567.5,569.54,566.85,568.75,8046.0,550.5439,552.523,549.9133,551.7566,8046.0
2022-08-11 09:50:00,568.86,569.4,568.24,568.5,5588.0,551.8633,552.3871,551.2618,551.514,5588.0
2022-08-11 09:55:00,568.44,568.63,567.32,567.83,4984.0,551.4558,551.6402,550.3693,550.8641,4984.0
2022-08-11 10:00:00,568.2,569.37,568.2,569.24,4821.0,551.223,552.358,551.223,552.2319,4821.0
2022-08-11 10:05:00,569.13,570.93,569.12,570.15,3110.0,552.1252,553.8714,552.1155,553.1147,3110.0
2022-08-11 10:10:00,570.56,571.54,570.42,571.29,6083.0,553.5125,554.4632,553.3767,554.2207,6083.0
2022-08-11 10:15:00,571.59,574.22,571.55,573.85,15238.0,554.5117,557.0631,554.4729,556.7042,15238.0
2022-08-11 10:20:00,573.53,573.6,572.0,572.77,8579.0,556.3937,556.4617,554.9095,555.6565,8579.0
2022-08-11 10:25:00,572.52,573.19,571.72,572.4,6123.0,555.4139,556.0639,554.6378,555.2975,6123.0
2022-08-11 10:30:00,572.73,574.36,572.73,573.37,9175.0,555.6176,557.1989,555.6176,556.2385,9175.0
2022-08-11 10:35:00,573.49,573.86,573.0,573.37,7955.0,556.3549,556.7139,555.8796,556.2385,7955.0
2022-08-11 10:40:00,573.57,573.6,570.78,570.9,10992.0,556.4326,556.4617,553.7259,553.8423,10992.0
2022-08-11 10:45:00,570.64,570.64,569.13,569.73,10452.0,553.5901,553.5901,552.1252,552.7073,10452.0
2022-08-11 10:50:00,570.04,571.41,569.85,570.31,3250.0,553.008,554.3371,552.8237,553.27,3250.0
2022-08-11 10:55:00,570.38,570.68,569.96,569.96,5140.0,553.3379,553.6289,552.9304,552.9304,5140.0
2022-08-11 11:00:00,569.7,570.11,569.12,569.3,3360.0,552.6782,553.0759,552.1155,552.2901,3360.0
2022-08-11 11:05:00,569.16,569.16,565.11,565.24,10900.0,552.1543,552.1543,548.2253,548.3514,10900.0
2022-08-11 11:10:00,565.27,567.12,565.27,566.59,9893.0,548.3805,550.1753,548.3805,549.6611,9893.0
2022-08-11 11:15:00,567.09,568.19,565.05,565.06,4055.0,550.1462,551.2133,548.1671,548.1768,4055.0
2022-08-11 11:20:00,565.18,566.39,564.97,566.24,3825.0,548.2932,549.4671,548.0895,549.3216,3825.0
2022-08-11 11:25:00,566.2,567.12,565.49,567.12,4717.0,549.2828,550.1753,548.594,550.1753,4717.0
2022-08-11 11:30:00,567.24,568.66,566.67,567.07,19556.0,550.2917,551.6693,549.7387,550.1268,19556.0
2022-08-11 11:35:00,567.05,568.0,567.05,567.55,3993.0,550.1074,551.029,550.1074,550.5924,3993.0
2022-08-11 11:40:00,567.12,567.38,566.21,566.83,4845.0,550.1753,550.4275,549.2925,549.8939,4845.0
2022-08-11 11:45:00,566.59,567.06,565.8,565.92,3416.0,549.6611,550.1171,548.8947,549.0111,3416.0
2022-08-11 11:50:00,565.57,565.58,564.6,565.33,4485.0,548.6716,548.6813,547.7306,548.4388,4485.0
2022-08-11 11:55:00,564.93,565.79,564.9,565.72,1010.0,548.0507,548.885,548.0216,548.8171,1010.0
2022-08-11 12:00:00,566.15,566.15,566.09,566.09,900.0,549.2343,549.2343,549.176,549.176,900.0
2022-08-11 12:05:00,566.07,566.07,564.95,564.95,6397.0,549.1566,549.1566,548.0701,548.0701,6397.0
2022-08-11 12:10:00,565.37,565.51,564.82,565.24,1187.0,548.4776,548.6134,547.944,548.3514,1187.0
2022-08-11 12:15:00,565.38,566.32,564.91,565.99,2504.0,548.4873,549.3992,548.0313,549.079,2504.0
2022-08-11 12:20:00,565.78,565.78,564.95,565.37,3736.0,548.8753,548.8753,548.0701,548.4776,3736.0
2022-08-11 12:25:00,566.36,567.54,566.36,567.54,641.0,549.438,550.5827,549.438,550.5827,641.0
2022-08-11 12:30:00,567.76,568.51,567.59,568.51,1967.0,550.7961,551.5237,550.6312,551.5237,1967.0
2022-08-11 12:35:00,568.5,568.5,567.75,568.34,4346.0,551.514,551.514,550.7864,551.3588,4346.0
2022-08-11 12:40:00,568.13,568.45,567.34,567.35,1000.0,551.1551,551.4655,550.3887,550.3984,1000.0
2022-08-11 12:45:00,567.28,567.28,566.84,567.08,453.0,550.3305,550.3305,549.9036,550.1365,453.0
2022-08-11 12:50:00,567.45,567.45,567.41,567.41,450.0,550.4954,550.4954,550.4566,550.4566,450.0
2022-08-11 12:55:00,567.17,567.71,567.1,567.28,1670.0,550.2238,550.7476,550.1559,550.3305,1670.0
2022-08-11 13:00:00,567.64,567.64,566.87,566.87,595.0,550.6797,550.6797,549.9327,549.9327,595.0
2022-08-11 13:05:00,566.82,567.09,566.23,566.23,1866.0,549.8842,550.1462,549.3119,549.3119,1866.0
2022-08-11 13:10:00,565.96,566.87,565.58,566.84,2100.0,549.0499,549.9327,548.6813,549.9036,2100.0
2022-08-11 13:15:00,566.87,568.24,566.87,568.24,900.0,549.9327,551.2618,549.9327,551.2618,900.0
2022-08-11 13:20:00,568.06,568.5,568.05,568.22,1774.0,551.0872,551.514,551.0775,551.2424,1774.0
2022-08-11 13:25:00,567.14,567.14,566.59,566.59,3186.0,550.1947,550.1947,549.6611,549.6611,3186.0
2022-08-11 13:30:00,566.76,567.03,565.98,565.99,1797.0,549.826,550.088,549.0693,549.079,1797.0
2022-08-11 13:35:00,566.25,566.61,565.78,566.61,800.0,549.3313,549.6805,548.8753,549.6805,800.0
2022-08-11 13:40:00,566.88,567.11,566.88,567.11,400.0,549.9424,550.1656,549.9424,550.1656,400.0
2022-08-11 13:45:00,566.64,567.42,566.64,567.41,2158.0,549.7096,550.4663,549.7096,550.4566,2158.0
2022-08-11 13:50:00,567.49,567.49,566.03,566.03,1515.0,550.5342,550.5342,549.1178,549.1178,1515.0
2022-08-11 13:55:00,565.78,567.25,565.77,567.25,4071.0,548.8753,550.3014,548.8656,550.3014,4071.0
2022-08-11 14:00:00,566.78,566.78,565.57,565.86,2445.0,549.8454,549.8454,548.6716,548.9529,2445.0
2022-08-11 14:05:00,565.14,565.47,565.14,565.46,898.0,548.2544,548.5746,548.2544,548.5649,898.0
2022-08-11 14:10:00,565.35,565.64,564.95,565.03,1700.0,548.4582,548.7395,548.0701,548.1477,1700.0
2022-08-11 14:15:00,565.01,565.8,564.89,565.64,1020.0,548.1283,548.8947,548.0119,548.7395,1020.0
2022-08-11 14:20:00,565.48,565.86,565.48,565.82,400.0,548.5843,548.9529,548.5843,548.9141,400.0
2022-08-11 14:25:00,566.19,566.84,566.01,566.84,3500.0,549.2731,549.9036,549.0984,549.9036,3500.0
2022-08-11 14:30:00,566.43,567.16,566.01,566.01,12337.0,549.5059,550.2141,549.0984,549.0984,12337.0
2022-08-11 14:35:00,566.07,566.54,565.83,565.98,1776.0,549.1566,549.6126,548.9238,549.0693,1776.0
2022-08-11 14:40:00,565.11,565.3,564.58,565.3,10981.0,548.2253,548.4096,547.7112,548.4096,10981.0
2022-08-11 14:45:00,565.41,565.45,564.68,565.09,1939.0,548.5164,548.5552,547.8082,548.2059,1939.0
2022-08-11 14:50:00,564.78,565.74,562.88,563.61,5875.0,547.9052,548.8365,546.062,546.7701,5875.0
2022-08-11 14:55:00,563.93,564.64,563.47,564.23,3861.0,547.0806,547.7694,546.6343,547.3716,3861.0
2022-08-11 15:00:00,564.45,564.46,563.53,564.38,5570.0,547.585,547.5947,546.6925,547.5171,5570.0
2022-08-11 15:05:00,564.32,564.32,562.52,562.89,1850.0,547.4589,547.4589,545.7127,546.0717,1850.0
2022-08-11 15:10:00,563.56,563.56,561.94,562.13,2842.0,546.7216,546.7216,545.15,545.3344,2842.0
2022-08-11 15:15:00,562.34,563.21,562.12,562.45,2691.0,545.5381,546.3821,545.3247,545.6448,2691.0
2022-08-11 15:20:00,562.37,563.09,561.93,562.28,3144.0,545.5672,546.2657,545.1403,545.4799,3144.0
2022-08-11 15:25:00,562.3,563.09,562.13,563.09,1000.0,545.4993,546.2657,545.3344,546.2657,1000.0
2022-08-11 15:30:00,563.14,563.76,562.37,563.42,3451.0,546.3142,546.9157,545.5672,546.5858,3451.0
2022-08-11 15:35:00,563.4,563.41,561.8,562.56,2702.0,546.5664,546.5761,545.0142,545.7515,2702.0
2022-08-11 15:40:00,562.71,562.92,562.0,562.46,3447.0,545.897,546.1008,545.2082,545.6545,3447.0
2022-08-11 15:45:00,562.56,562.56,561.12,561.74,6824.0,545.7515,545.7515,544.3545,544.956,6824.0
2022-08-11 15:50:00,561.52,564.2,561.52,563.95,6901.0,544.7426,547.3425,544.7426,547.1,6901.0
2022-08-11 15:55:00,563.55,563.72,561.47,561.84,34564.0,546.7119,546.8769,544.6941,545.053,34564.0
2022-08-12 09:30:00,562.29,564.15,562.29,563.0,19199.0,545.4896,547.294,545.4896,546.1784,19199.0
2022-08-12 09:35:00,563.39,563.69,562.12,563.28,3519.0,546.5567,546.8478,545.3247,546.45,3519.0
2022-08-12 09:40:00,563.88,567.1,563.88,566.53,6826.0,547.0321,550.1559,547.0321,549.6029,6826.0
2022-08-12 09:45:00,566.71,567.86,565.58,565.66,4696.0,549.7775,550.8932,548.6813,548.7589,4696.0
2022-08-12 09:50:00,565.55,569.24,565.5,568.05,6908.0,548.6522,552.2319,548.6037,551.0775,6908.0
2022-08-12 09:55:00,567.9,569.06,567.62,569.06,3068.0,550.932,552.0573,550.6603,552.0573,3068.0
2022-08-12 10:00:00,568.65,568.77,566.25,567.45,6205.0,551.6596,551.776,549.3313,550.4954,6205.0
2022-08-12 10:05:00,567.26,569.07,566.12,568.7,4400.0,550.3111,552.067,549.2051,551.7081,4400.0
2022-08-12 10:10:00,568.98,570.97,568.98,570.23,9577.0,551.9797,553.9102,551.9797,553.1923,9577.0
2022-08-12 10:15:00,569.77,570.71,569.6,570.62,2494.0,552.7461,553.658,552.5812,553.5707,2494.0
2022-08-12 10:20:00,571.38,571.8,570.44,570.55,2682.0,554.308,554.7154,553.3961,553.5028,2682.0
2022-08-12 10:25:00,570.15,571.05,569.72,570.15,10276.0,553.1147,553.9878,552.6976,553.1147,10276.0
2022-08-12 10:30:00,570.13,570.6,569.17,569.5,7196.0,553.0953,553.5513,552.164,552.4842,7196.0
2022-08-12 10:35:00,569.48,570.0,566.85,566.85,2000.0,552.4648,552.9692,549.9133,549.9133,2000.0
2022-08-12 10:40:00,567.28,567.28,565.52,565.52,2435.0,550.3305,550.3305,548.6231,548.6231,2435.0
2022-08-12 10:45:00,565.64,565.91,564.22,564.81,5034.0,548.7395,549.0014,547.3619,547.9343,5034.0
2022-08-12 10:50:00,565.05,566.1,565.05,565.97,2000.0,548.1671,549.1857,548.1671,549.0596,2000.0
2022-08-12 10:55:00,565.67,565.95,565.11,565.95,806.0,548.7686,549.0402,548.2253,549.0402,806.0
2022-08-12 11:00:00,566.2,568.48,565.72,567.55,3126.0,549.2828,551.4946,548.8171,550.5924,3126.0
2022-08-12 11:05:00,567.38,567.38,566.85,567.3,1500.0,550.4275,550.4275,549.9133,550.3499,1500.0
2022-08-12 11:10:00,567.16,567.35,566.89,566.99,1600.0,550.2141,550.3984,549.9521,550.0492,1600.0
2022-08-12 11:15:00,567.29,568.58,566.8,568.1,3902.0,550.3402,551.5916,549.8648,551.126,3902.0
2022-08-12 11:20:00,568.03,568.5,567.95,567.99,2940.0,551.0581,551.514,550.9805,551.0193,2940.0
2022-08-12 11:25:00,567.75,567.94,566.99,567.0,3154.0,550.7864,550.9708,550.0492,550.0589,3154.0
2022-08-12 11:30:00,567.19,567.9,566.8,567.05,12520.0,550.2432,550.932,549.8648,550.1074,12520.0
2022-08-12 11:35:00,567.4,568.36,567.4,568.25,2700.0,550.4469,551.3782,550.4469,551.2715,2700.0
2022-08-12 11:40:00,568.5,569.38,568.5,569.38,1195.0,551.514,552.3677,551.514,552.3677,1195.0
2022-08-12 11:45:00,569.4,569.46,569.18,569.46,1409.0,552.3871,552.4454,552.1737,552.4454,1409.0
2022-08-12 11:50:00,569.5,569.65,569.08,569.08,1300.0,552.4842,552.6297,552.0767,552.0767,1300.0
2022-08-12 11:55:00,569.21,569.85,568.89,568.9,1800.0,552.2028,552.8237,551.8924,551.9021,1800.0
2022-08-12 12:00:00,568.79,569.46,568.41,569.46,900.0,551.7954,552.4454,551.4267,552.4454,900.0
2022-08-12 12:05:00,569.45,570.05,569.45,569.89,2494.0,552.4357,553.0177,552.4357,552.8625,2494.0
2022-08-12 12:10:00,569.63,569.9,569.18,569.63,1981.0,552.6103,552.8722,552.1737,552.6103,1981.0
2022-08-12 12:15:00,569.95,570.21,569.74,570.02,3373.0,552.9207,553.1729,552.717,552.9886,3373.0
2022-08-12 12:20:00,569.92,570.47,569.92,570.47,700.0,552.8916,553.4252,552.8916,553.4252,700.0
2022-08-12 12:25:00,570.61,571.8,570.61,571.8,2272.0,553.561,554.7154,553.561,554.7154,2272.0
2022-08-12 12:30:00,572.14,572.25,571.13,571.4,2904.0,555.0453,555.152,554.0655,554.3274,2904.0
2022-08-12 12:35:00,571.39,571.54,571.09,571.2,2000.0,554.3177,554.4632,554.0266,554.1334,2000.0
2022-08-12 12:40:00,570.93,571.69,570.93,571.54,2200.0,553.8714,554.6087,553.8714,554.4632,2200.0
2022-08-12 12:45:00,571.78,572.23,571.29,572.21,2900.0,554.696,555.1326,554.2207,555.1132,2900.0
2022-08-12 12:50:00,571.98,571.98,571.44,571.65,3600.0,554.8901,554.8901,554.3662,554.5699,3600.0
2022-08-12 12:55:00,571.96,572.2,571.83,572.12,3700.0,554.8707,555.1035,554.7445,555.0259,3700.0
2022-08-12 13:00:00,572.18,572.43,572.15,572.43,1456.0,555.0841,555.3266,555.055,555.3266,1456.0
2022-08-12 13:05:00,572.59,573.66,572.58,573.66,2505.0,555.4818,556.5199,555.4721,556.5199,2505.0
2022-08-12 13:10:00,573.66,573.84,573.11,573.47,3331.0,556.5199,556.6945,555.9863,556.3355,3331.0
2022-08-12 13:15:00,573.74,574.96,573.74,574.57,2629.0,556.5975,557.781,556.5975,557.4027,2629.0
2022-08-12 13:20:00,574.58,574.81,574.33,574.6,900.0,557.4124,557.6355,557.1698,557.4318,900.0
2022-08-12 13:25:00,574.81,574.82,574.2,574.82,2959.0,557.6355,557.6452,557.0437,557.6452,2959.0
2022-08-12 13:30:00,574.82,575.31,574.82,575.02,3347.0,557.6452,558.1206,557.6452,557.8392,3347.0
2022-08-12 13:35:00,575.04,575.49,575.01,575.01,5727.0,557.8586,558.2952,557.8295,557.8295,5727.0
2022-08-12 13:40:00,574.73,575.06,574.73,575.06,700.0,557.5579,557.878,557.5579,557.878,700.0
2022-08-12 13:45:00,574.9,575.08,574.73,574.87,1915.0,557.7228,557.8974,557.5579,557.6937,1915.0
2022-08-12 13:50:00,575.1,575.47,575.01,575.01,1611.0,557.9168,558.2758,557.8295,557.8295,1611.0
2022-08-12 13:55:00,575.11,575.5,575.05,575.5,3679.0,557.9265,558.3049,557.8683,558.3049,3679.0
2022-08-12 14:00:00,575.5,575.5,575.03,575.23,1650.0,558.3049,558.3049,557.8489,558.043,1650.0
2022-08-12 14:05:00,575.36,575.81,575.26,575.81,2677.0,558.1691,558.6056,558.0721,558.6056,2677.0
2022-08-12 14:10:00,575.8,576.44,575.71,576.03,5137.0,558.5959,559.2168,558.5086,558.819,5137.0
2022-08-12 14:15:00,575.86,575.95,575.69,575.79,1815.0,558.6541,558.7414,558.4892,558.5862,1815.0
2022-08-12 14:20:00,576.03,576.17,575.8,575.94,4980.0,558.819,558.9549,558.5959,558.7317,4980.0
2022-08-12 14:25:00,576.05,576.61,575.83,576.58,2138.0,558.8385,559.3817,558.625,559.3526,2138.0
2022-08-12 14:30:00,576.85,576.88,576.25,576.48,2504.0,559.6145,559.6437,559.0325,559.2556,2504.0
2022-08-12 14:35:00,576.35,576.73,576.16,576.73,1000.0,559.1295,559.4981,558.9452,559.4981,1000.0
2022-08-12 14:40:00,576.64,577.11,576.42,577.04,1777.0,559.4108,559.8668,559.1974,559.7989,1777.0
2022-08-12 14:45:00,577.17,577.72,577.17,577.42,2425.0,559.925,560.4586,559.925,560.1675,2425.0
2022-08-12 14:50:00,577.79,577.99,577.41,577.57,3200.0,560.5265,560.7205,560.1578,560.313,3200.0
2022-08-12 14:55:00,577.34,577.48,576.22,576.41,4021.0,560.0899,560.2257,559.0034,559.1877,4021.0
2022-08-12 15:00:00,576.31,576.31,574.97,575.2,3401.0,559.0907,559.0907,557.7907,558.0138,3401.0
2022-08-12 15:05:00,575.4,576.08,575.4,576.08,2892.0,558.2079,558.8676,558.2079,558.8676,2892.0
2022-08-12 15:10:00,576.09,576.29,575.58,575.58,4564.0,558.8773,559.0713,558.3825,558.3825,4564.0
2022-08-12 15:15:00,575.67,576.3,575.43,576.3,3500.0,558.4698,559.081,558.237,559.081,3500.0
2022-08-12 15:20:00,576.24,576.39,575.97,576.11,4676.0,559.0228,559.1683,558.7608,558.8967,4676.0
2022-08-12 15:25:00,576.0,577.15,575.9,577.14,4149.0,558.7899,559.9056,558.6929,559.8959,4149.0
2022-08-12 15:30:00,577.05,577.58,576.39,576.68,7900.0,559.8086,560.3227,559.1683,559.4496,7900.0
2022-08-12 15:35:00,576.5,576.51,576.13,576.38,4142.0,559.275,559.2847,558.9161,559.1586,4142.0
2022-08-12 15:40:00,576.21,576.26,575.6,576.23,8065.0,558.9937,559.0422,558.4019,559.0131,8065.0
2022-08-12 15:45:00,576.05,576.36,575.59,576.13,10096.0,558.8385,559.1392,558.3922,558.9161,10096.0
2022-08-12 15:50:00,576.22,576.33,575.12,575.63,13752.0,559.0034,559.1101,557.9362,558.431,13752.0
2022-08-12 15:55:00,575.44,576.0,574.93,575.97,21788.0,558.2467,558.7899,557.7519,558.7608,21788.0
2022-08-15 09:30:00,569.11,574.2,568.8,574.2,26786.0,552.1058,557.0437,551.8051,557.0437,26786.0
2022-08-15 09:35:00,574.05,574.05,572.0,572.85,4000.0,556.8982,556.8982,554.9095,555.7341,4000.0
2022-08-15 09:40:00,572.13,572.13,569.33,569.71,4358.0,555.0356,555.0356,552.3192,552.6879,4358.0
2022-08-15 09:45:00,569.54,570.17,569.4,569.8,3177.0,552.523,553.1341,552.3871,552.7752,3177.0
2022-08-15 09:50:00,569.05,570.75,568.79,570.62,5139.0,552.0476,553.6968,551.7954,553.5707,5139.0
2022-08-15 09:55:00,571.01,572.17,570.75,571.75,3442.0,553.949,555.0744,553.6968,554.6669,3442.0
2022-08-15 10:00:00,571.3,571.37,570.41,571.2,2510.0,554.2304,554.2983,553.367,554.1334,2510.0
2022-08-15 10:05:00,571.01,571.94,570.84,571.68,8811.0,553.949,554.8513,553.7841,554.599,8811.0
2022-08-15 10:10:00,571.95,572.24,570.74,570.74,6831.0,554.861,555.1423,553.6871,553.6871,6831.0
2022-08-15 10:15:00,570.21,570.68,569.61,570.68,1424.0,553.1729,553.6289,552.5909,553.6289,1424.0
2022-08-15 10:20:00,569.17,569.17,567.97,568.57,2752.0,552.164,552.164,550.9999,551.5819,2752.0
2022-08-15 10:25:00,568.79,569.7,568.79,569.7,4170.0,551.7954,552.6782,551.7954,552.6782,4170.0
2022-08-15 10:30:00,569.48,570.77,569.4,570.6,1337.0,552.4648,553.7162,552.3871,553.5513,1337.0
2022-08-15 10:35:00,570.77,570.78,569.55,569.91,4236.0,553.7162,553.7259,552.5327,552.8819,4236.0
2022-08-15 10:40:00,570.51,571.65,570.51,570.55,1275.0,553.464,554.5699,553.464,553.5028,1275.0
2022-08-15 10:45:00,570.55,570.71,569.55,569.55,1698.0,553.5028,553.658,552.5327,552.5327,1698.0
2022-08-15 10:50:00,569.11,569.32,568.49,569.07,1471.0,552.1058,552.3095,551.5043,552.067,1471.0
2022-08-15 10:55:00,569.27,569.28,568.8,569.28,700.0,552.261,552.2707,551.8051,552.2707,700.0
2022-08-15 11:00:00,568.73,569.7,568.2,569.31,1832.0,551.7372,552.6782,551.223,552.2998,1832.0
2022-08-15 11:05:00,569.71,569.97,568.99,568.99,2000.0,552.6879,552.9401,551.9894,551.9894,2000.0
2022-08-15 11:10:00,568.24,568.31,567.89,568.21,1370.0,551.2618,551.3297,550.9223,551.2327,1370.0
2022-08-15 11:15:00,568.22,569.16,568.04,568.69,1705.0,551.2424,552.1543,551.0678,551.6984,1705.0
2022-08-15 11:20:00,568.8,569.44,568.23,569.4,961.0,551.8051,552.4259,551.2521,552.3871,961.0
2022-08-15 11:25:00,569.67,570.26,569.67,570.26,2500.0,552.6491,553.2214,552.6491,553.2214,2500.0
2022-08-15 11:30:00,570.63,571.91,570.42,570.9,40052.0,553.5804,554.8221,553.3767,553.8423,40052.0
2022-08-15 11:35:00,570.81,572.28,570.8,572.28,5660.0,553.755,555.1811,553.7453,555.1811,5660.0
2022-08-15 11:40:00,572.13,573.76,571.97,573.76,4288.0,555.0356,556.6169,554.8804,556.6169,4288.0
2022-08-15 11:45:00,574.37,574.38,573.94,574.38,1072.0,557.2086,557.2183,556.7915,557.2183,1072.0
2022-08-15 11:50:00,574.38,574.39,573.16,573.48,1200.0,557.2183,557.2281,556.0348,556.3452,1200.0
2022-08-15 11:55:00,573.19,574.0,573.19,573.32,4560.0,556.0639,556.8497,556.0639,556.19,4560.0
2022-08-15 12:00:00,573.44,573.5,572.85,573.28,1300.0,556.3064,556.3646,555.7341,556.1512,1300.0
2022-08-15 12:05:00,573.0,573.24,572.29,572.67,3701.0,555.8796,556.1124,555.1908,555.5594,3701.0
2022-08-15 12:10:00,572.92,573.89,572.86,573.83,2477.0,555.802,556.743,555.7438,556.6848,2477.0
2022-08-15 12:15:00,573.39,574.85,573.36,573.58,6959.0,556.2579,557.6743,556.2288,556.4423,6959.0
2022-08-15 12:20:00,573.78,573.9,573.68,573.78,1750.0,556.6363,556.7527,556.5393,556.6363,1750.0
2022-08-15 12:25:00,574.1,574.1,573.64,573.9,1000.0,556.9467,556.9467,556.5005,556.7527,1000.0
2022-08-15 12:30:00,573.46,573.83,573.1,573.17,1785.0,556.3258,556.6848,555.9766,556.0445,1785.0
2022-08-15 12:35:00,573.01,574.26,573.0,573.78,5398.0,555.8893,557.1019,555.8796,556.6363,5398.0
2022-08-15 12:40:00,573.49,573.99,573.16,573.86,3613.0,556.3549,556.84,556.0348,556.7139,3613.0
2022-08-15 12:45:00,573.35,574.06,573.35,573.63,2060.0,556.2191,556.9079,556.2191,556.4908,2060.0
2022-08-15 12:50:00,573.96,574.1,573.85,574.0,1200.0,556.8109,556.9467,556.7042,556.8497,1200.0
2022-08-15 12:55:00,574.02,574.02,574.02,574.02,100.0,556.8691,556.8691,556.8691,556.8691,100.0
2022-08-15 13:00:00,574.4,574.49,573.71,573.71,500.0,557.2378,557.3251,556.5684,556.5684,500.0
2022-08-15 13:05:00,574.25,574.92,574.24,574.7,4228.0,557.0922,557.7422,557.0825,557.5288,4228.0
2022-08-15 13:10:00,574.69,575.82,574.69,575.55,5700.0,557.5191,558.6153,557.5191,558.3534,5700.0
2022-08-15 13:15:00,575.22,576.76,575.18,575.64,6792.0,558.0333,559.5272,557.9944,558.4407,6792.0
2022-08-15 13:20:00,575.59,575.93,575.16,575.77,900.0,558.3922,558.722,557.975,558.5668,900.0
2022-08-15 13:25:00,575.94,576.4,575.38,575.85,6851.0,558.7317,559.178,558.1885,558.6444,6851.0
2022-08-15 13:30:00,575.75,575.97,575.31,575.32,1100.0,558.5474,558.7608,558.1206,558.1303,1100.0
2022-08-15 13:35:00,575.1,576.01,574.88,575.43,9140.0,557.9168,558.7996,557.7034,558.237,9140.0
2022-08-15 13:40:00,575.24,575.89,574.93,575.5,8532.0,558.0527,558.6832,557.7519,558.3049,8532.0
2022-08-15 13:45:00,575.04,575.16,574.49,574.49,1394.0,557.8586,557.975,557.3251,557.3251,1394.0
2022-08-15 13:50:00,574.38,575.22,574.33,574.84,1576.0,557.2183,558.0333,557.1698,557.6646,1576.0
2022-08-15 13:55:00,575.25,575.25,574.71,574.75,800.0,558.0624,558.0624,557.5385,557.5773,800.0
2022-08-15 14:00:00,574.52,574.79,574.52,574.79,300.0,557.3542,557.6161,557.3542,557.6161,300.0
2022-08-15 14:05:00,574.47,574.55,573.67,573.68,1759.0,557.3057,557.3833,556.5296,556.5393,1759.0
2022-08-15 14:10:00,573.67,573.8,573.54,573.56,928.0,556.5296,556.6557,556.4034,556.4228,928.0
2022-08-15 14:15:00,573.48,574.28,573.48,574.03,1762.0,556.3452,557.1213,556.3452,556.8788,1762.0
2022-08-15 14:20:00,573.9,573.9,573.38,573.38,513.0,556.7527,556.7527,556.2482,556.2482,513.0
2022-08-15 14:25:00,573.11,573.25,572.61,573.16,1477.0,555.9863,556.1221,555.5012,556.0348,1477.0
2022-08-15 14:30:00,573.31,574.28,573.09,574.01,2309.0,556.1803,557.1213,555.9669,556.8594,2309.0
2022-08-15 14:35:00,573.97,574.14,573.53,574.13,989.0,556.8206,556.9855,556.3937,556.9758,989.0
2022-08-15 14:40:00,574.21,574.21,573.71,574.02,900.0,557.0534,557.0534,556.5684,556.8691,900.0
2022-08-15 14:45:00,573.91,574.53,573.88,574.36,1339.0,556.7624,557.3639,556.7333,557.1989,1339.0
2022-08-15 14:50:00,574.05,574.46,574.05,574.36,2523.0,556.8982,557.296,556.8982,557.1989,2523.0
2022-08-15 14:55:00,574.42,575.05,574.32,575.05,1595.0,557.2572,557.8683,557.1601,557.8683,1595.0
2022-08-15 15:00:00,575.08,575.2,574.42,575.2,2122.0,557.8974,558.0138,557.2572,558.0138,2122.0
2022-08-15 15:05:00,575.5,576.0,575.02,575.73,4100.0,558.3049,558.7899,557.8392,558.528,4100.0
2022-08-15 15:10:00,575.58,576.61,575.26,576.33,2244.0,558.3825,559.3817,558.0721,559.1101,2244.0
2022-08-15 15:15:00,576.61,577.05,576.61,577.05,2498.0,559.3817,559.8086,559.3817,559.8086,2498.0
2022-08-15 15:20:00,577.34,577.34,576.82,576.93,1870.0,560.0899,560.0899,559.5854,559.6922,1870.0
2022-08-15 15:25:00,576.78,577.62,576.56,577.53,5223.0,559.5466,560.3615,559.3332,560.2742,5223.0
2022-08-15 15:30:00,577.58,577.58,576.44,577.09,3152.0,560.3227,560.3227,559.2168,559.8474,3152.0
2022-08-15 15:35:00,576.78,577.42,576.53,576.95,2600.0,559.5466,560.1675,559.3041,559.7116,2600.0
2022-08-15 15:40:00,576.59,576.83,576.23,576.73,3004.0,559.3623,559.5951,559.0131,559.4981,3004.0
2022-08-15 15:45:00,576.67,577.28,576.5,577.12,9215.0,559.4399,560.0317,559.275,559.8765,9215.0
2022-08-15 15:50:00,577.23,577.24,575.57,575.93,13439.0,559.9832,559.9929,558.3728,558.722,13439.0
2022-08-15 15:55:00,575.89,576.2,574.49,574.94,28907.0,558.6832,558.984,557.3251,557.7616,28907.0
2022-08-16 09:30:00,566.16,567.3,565.25,567.0,21224.0,549.244,550.3499,548.3611,550.0589,21224.0
2022-08-16 09:35:00,566.67,567.35,563.57,563.93,6824.0,549.7387,550.3984,546.7313,547.0806,6824.0
2022-08-16 09:40:00,563.77,565.19,563.29,564.05,6465.0,546.9254,548.3029,546.4597,547.197,6465.0
2022-08-16 09:45:00,564.02,564.07,561.72,561.99,13134.0,547.1679,547.2164,544.9366,545.1985,13134.0
2022-08-16 09:50:00,561.53,563.26,560.69,563.26,5656.0,544.7523,546.4306,543.9374,546.4306,5656.0
2022-08-16 09:55:00,563.85,564.3,563.08,563.71,2389.0,547.003,547.4395,546.256,546.8672,2389.0
2022-08-16 10:00:00,563.71,563.72,561.52,561.68,20824.0,546.8672,546.8769,544.7426,544.8978,20824.0
2022-08-16 10:05:00,561.99,562.44,561.02,561.54,4077.0,545.1985,545.6351,544.2575,544.762,4077.0
2022-08-16 10:10:00,561.15,562.63,561.15,562.27,3401.0,544.3836,545.8194,544.3836,545.4702,3401.0
2022-08-16 10:15:00,561.76,562.35,561.0,562.05,2600.0,544.9754,545.5478,544.2381,545.2568,2600.0
2022-08-16 10:20:00,561.84,562.24,561.75,562.2,3132.0,545.053,545.4411,544.9657,545.4023,3132.0
2022-08-16 10:25:00,561.9,561.9,560.69,561.57,2971.0,545.1112,545.1112,543.9374,544.7911,2971.0
2022-08-16 10:30:00,561.3,561.3,559.01,559.06,5432.0,544.5292,544.5292,542.3076,542.3561,5432.0
2022-08-16 10:35:00,559.04,560.71,559.04,560.25,5620.0,542.3367,543.9568,542.3367,543.5105,5620.0
2022-08-16 10:40:00,560.42,562.1,560.23,561.9,3950.0,543.6755,545.3053,543.4911,545.1112,3950.0
2022-08-16 10:45:00,561.77,562.95,561.6,562.95,2177.0,544.9851,546.1299,544.8202,546.1299,2177.0
2022-08-16 10:50:00,562.96,564.25,562.65,562.65,2300.0,546.1396,547.391,545.8388,545.8388,2300.0
2022-08-16 10:55:00,562.77,564.9,562.4,564.38,8542.0,545.9552,548.0216,545.5963,547.5171,8542.0
2022-08-16 11:00:00,564.15,565.17,563.28,563.4,2255.0,547.294,548.2835,546.45,546.5664,2255.0
2022-08-16 11:05:00,563.55,564.81,563.55,564.33,1490.0,546.7119,547.9343,546.7119,547.4686,1490.0
2022-08-16 11:10:00,564.14,565.27,564.04,565.11,2677.0,547.2843,548.3805,547.1873,548.2253,2677.0
2022-08-16 11:15:00,565.36,566.79,565.16,566.64,5752.0,548.4679,549.8551,548.2738,549.7096,5752.0
2022-08-16 11:20:00,566.37,566.37,565.32,565.79,1890.0,549.4477,549.4477,548.429,548.885,1890.0
2022-08-16 11:25:00,565.35,566.25,565.35,566.1,3516.0,548.4582,549.3313,548.4582,549.1857,3516.0
2022-08-16 11:30:00,566.27,567.12,565.9,567.03,15315.0,549.3507,550.1753,548.9917,550.088,15315.0
2022-08-16 11:35:00,567.09,567.32,566.98,567.32,700.0,550.1462,550.3693,550.0395,550.3693,700.0
2022-08-16 11:40:00,567.65,568.11,567.65,567.98,558.0,550.6894,551.1357,550.6894,551.0096,558.0
2022-08-16 11:45:00,567.91,568.89,567.63,568.89,1335.0,550.9417,551.8924,550.67,551.8924,1335.0
2022-08-16 11:50:00,568.4,569.44,568.4,569.44,2020.0,551.417,552.4259,551.417,552.4259,2020.0
2022-08-16 11:55:00,569.81,569.82,569.08,569.09,1315.0,552.7849,552.7946,552.0767,552.0864,1315.0
2022-08-16 12:00:00,569.55,569.67,568.97,569.05,1673.0,552.5327,552.6491,551.97,552.0476,1673.0
2022-08-16 12:05:00,569.22,569.36,568.58,568.58,1558.0,552.2125,552.3483,551.5916,551.5916,1558.0
2022-08-16 12:10:00,569.0,569.5,568.97,569.5,1475.0,551.9991,552.4842,551.97,552.4842,1475.0
2022-08-16 12:15:00,569.5,570.01,569.5,569.88,3138.0,552.4842,552.9789,552.4842,552.8528,3138.0
2022-08-16 12:20:00,569.7,569.7,569.06,569.06,1289.0,552.6782,552.6782,552.0573,552.0573,1289.0
2022-08-16 12:25:00,569.58,569.59,568.48,568.73,500.0,552.5618,552.5715,551.4946,551.7372,500.0
2022-08-16 12:30:00,568.0,568.77,567.75,568.25,2559.0,551.029,551.776,550.7864,551.2715,2559.0
2022-08-16 12:35:00,568.3,568.32,567.75,567.75,2104.0,551.32,551.3394,550.7864,550.7864,2104.0
2022-08-16 12:40:00,567.52,567.83,566.64,566.64,2155.0,550.5633,550.8641,549.7096,549.7096,2155.0
2022-08-16 12:45:00,566.67,566.73,566.3,566.31,4333.0,549.7387,549.7969,549.3798,549.3895,4333.0
2022-08-16 12:50:00,566.81,567.02,566.8,566.85,600.0,549.8745,550.0783,549.8648,549.9133,600.0
2022-08-16 12:55:00,566.82,567.49,566.82,567.49,741.0,549.8842,550.5342,549.8842,550.5342,741.0
2022-08-16 13:00:00,567.61,568.14,567.4,567.4,2177.0,550.6506,551.1648,550.4469,550.4469,2177.0
2022-08-16 13:05:00,567.58,568.14,566.88,567.86,3790.0,550.6215,551.1648,549.9424,550.8932,3790.0
2022-08-16 13:10:00,568.14,568.14,567.55,567.73,1100.0,551.1648,551.1648,550.5924,550.767,1100.0
2022-08-16 13:15:00,567.95,567.97,567.34,567.75,2111.0,550.9805,550.9999,550.3887,550.7864,2111.0
2022-08-16 13:20:00,568.08,568.6,567.82,568.6,2188.0,551.1066,551.611,550.8544,551.611,2188.0
2022-08-16 13:25:00,568.8,568.82,568.56,568.61,1350.0,551.8051,551.8245,551.5722,551.6207,1350.0
2022-08-16 13:30:00,569.27,570.54,569.26,570.54,1463.0,552.261,553.4931,552.2513,553.4931,1463.0
2022-08-16 13:35:00,570.56,571.6,570.56,571.35,1344.0,553.5125,554.5214,553.5125,554.2789,1344.0
2022-08-16 13:40:00,571.2,571.43,571.02,571.02,2143.0,554.1334,554.3565,553.9587,553.9587,2143.0
2022-08-16 13:45:00,571.42,571.42,570.5,570.85,3077.0,554.3468,554.3468,553.4543,553.7938,3077.0
2022-08-16 13:50:00,570.9,571.44,570.9,571.18,1400.0,553.8423,554.3662,553.8423,554.114,1400.0
2022-08-16 13:55:00,570.78,570.84,570.52,570.73,1288.0,553.7259,553.7841,553.4737,553.6774,1288.0
2022-08-16 14:00:00,571.17,571.17,570.97,570.97,300.0,554.1043,554.1043,553.9102,553.9102,300.0
2022-08-16 14:05:00,571.15,571.9,571.15,571.72,2027.0,554.0849,554.8124,554.0849,554.6378,2027.0
2022-08-16 14:10:00,572.06,572.34,572.06,572.17,400.0,554.9677,555.2393,554.9677,555.0744,400.0
2022-08-16 14:15:00,571.96,572.03,571.66,571.66,1822.0,554.8707,554.9386,554.5796,554.5796,1822.0
2022-08-16 14:20:00,572.16,572.16,571.32,571.38,780.0,555.0647,555.0647,554.2498,554.308,780.0
2022-08-16 14:25:00,571.06,571.56,570.89,570.89,3700.0,553.9975,554.4826,553.8326,553.8326,3700.0
2022-08-16 14:30:00,570.71,570.71,569.46,569.79,2352.0,553.658,553.658,552.4454,552.7655,2352.0
2022-08-16 14:35:00,569.43,569.43,567.27,567.27,2900.0,552.4162,552.4162,550.3208,550.3208,2900.0
2022-08-16 14:40:00,567.09,567.09,566.4,566.67,2142.0,550.1462,550.1462,549.4768,549.7387,2142.0
2022-08-16 14:45:00,566.37,566.37,564.45,565.42,3959.0,549.4477,549.4477,547.585,548.5261,3959.0
2022-08-16 14:50:00,565.26,565.82,565.21,565.82,1000.0,548.3708,548.9141,548.3223,548.9141,1000.0
2022-08-16 14:55:00,565.62,566.48,565.61,566.48,700.0,548.7201,549.5544,548.7104,549.5544,700.0
2022-08-16 15:00:00,566.31,566.31,564.85,564.85,4574.0,549.3895,549.3895,547.9731,547.9731,4574.0
2022-08-16 15:05:00,565.39,566.01,565.33,566.0,1505.0,548.497,549.0984,548.4388,549.0887,1505.0
2022-08-16 15:10:00,565.72,565.75,564.62,564.92,3074.0,548.8171,548.8462,547.75,548.041,3074.0
2022-08-16 15:15:00,564.85,566.06,564.45,566.06,2809.0,547.9731,549.1469,547.585,549.1469,2809.0
2022-08-16 15:20:00,566.02,566.46,565.32,566.46,5982.0,549.1081,549.535,548.429,549.535,5982.0
2022-08-16 15:25:00,566.25,567.46,566.24,567.16,2675.0,549.3313,550.5051,549.3216,550.2141,2675.0
2022-08-16 15:30:00,567.21,568.0,566.76,567.29,5046.0,550.2626,551.029,549.826,550.3402,5046.0
2022-08-16 15:35:00,567.25,567.49,566.62,567.01,3541.0,550.3014,550.5342,549.6902,550.0686,3541.0
2022-08-16 15:40:00,566.9,567.16,565.87,565.93,5098.0,549.9618,550.2141,548.9626,549.0208,5098.0
2022-08-16 15:45:00,566.16,567.36,565.86,567.0,3632.0,549.244,550.4081,548.9529,550.0589,3632.0
2022-08-16 15:50:00,567.34,567.65,565.76,565.8,12651.0,550.3887,550.6894,548.8559,548.8947,12651.0
2022-08-16 15:55:00,566.1,567.18,565.62,566.47,18676.0,549.1857,550.2335,548.7201,549.5447,18676.0
2022-08-17 09:30:00,559.1,559.5,556.1,556.5,17126.0,542.3949,542.7829,539.4845,539.8726,17126.0
2022-08-17 09:35:00,556.42,559.14,556.32,557.62,4855.0,539.795,542.4337,539.698,540.9591,4855.0
2022-08-17 09:40:00,557.7,557.7,555.0,556.43,4112.0,541.0367,541.0367,538.4174,539.8047,4112.0
2022-08-17 09:45:00,556.4,557.21,556.0,556.0,4184.0,539.7756,540.5614,539.3875,539.3875,4184.0
2022-08-17 09:50:00,556.08,557.21,555.47,557.1,2859.0,539.4651,540.5614,538.8734,540.4547,2859.0
2022-08-17 09:55:00,556.94,558.12,556.87,557.77,1400.0,540.2994,541.4442,540.2315,541.1046,1400.0
2022-08-17 10:00:00,557.5,557.5,556.35,557.1,1300.0,540.8427,540.8427,539.7271,540.4547,1300.0
2022-08-17 10:05:00,558.11,559.95,558.11,558.53,4337.0,541.4345,543.2195,541.4345,541.8419,4337.0
2022-08-17 10:10:00,558.45,559.0,555.33,555.6,3490.0,541.7643,542.2979,538.7375,538.9995,3490.0
2022-08-17 10:15:00,555.88,556.02,554.78,555.15,7530.0,539.2711,539.4069,538.204,538.5629,7530.0
2022-08-17 10:20:00,555.29,556.25,554.87,555.38,3587.0,538.6987,539.63,538.2913,538.786,3587.0
2022-08-17 10:25:00,555.09,555.17,554.5,555.01,2600.0,538.5047,538.5823,537.9323,538.4271,2600.0
2022-08-17 10:30:00,554.81,554.81,553.9,554.33,5307.0,538.2331,538.2331,537.3503,537.7674,5307.0
2022-08-17 10:35:00,554.58,554.58,552.26,553.49,8486.0,538.0099,538.0099,535.7593,536.9525,8486.0
2022-08-17 10:40:00,553.45,556.0,553.45,555.66,2980.0,536.9137,539.3875,536.9137,539.0577,2980.0
2022-08-17 10:45:00,555.6,556.89,555.3,555.6,2317.0,538.9995,540.2509,538.7084,538.9995,2317.0
2022-08-17 10:50:00,555.59,555.89,553.55,553.55,2306.0,538.9898,539.2808,537.0107,537.0107,2306.0
2022-08-17 10:55:00,553.82,553.91,552.36,552.54,4114.0,537.2727,537.36,535.8563,536.0309,4114.0
2022-08-17 11:00:00,552.56,554.35,552.32,553.8,2841.0,536.0503,537.7868,535.8175,537.2533,2841.0
2022-08-17 11:05:00,553.2,553.2,551.9,552.9,1287.0,536.6712,536.6712,535.41,536.3801,1287.0
2022-08-17 11:10:00,553.06,553.95,552.89,553.07,1800.0,536.5354,537.3988,536.3704,536.5451,1800.0
2022-08-17 11:15:00,553.01,554.23,552.48,554.23,4800.0,536.4869,537.6704,535.9727,537.6704,4800.0
2022-08-17 11:20:00,553.96,555.47,553.95,555.18,4900.0,537.4085,538.8734,537.3988,538.592,4900.0
2022-08-17 11:25:00,555.47,555.51,554.39,554.39,3432.0,538.8734,538.9122,537.8256,537.8256,3432.0
2022-08-17 11:30:00,555.64,555.69,553.49,553.49,6798.0,539.0383,539.0868,536.9525,536.9525,6798.0
2022-08-17 11:35:00,553.37,553.79,553.37,553.79,796.0,536.8361,537.2435,536.8361,537.2435,796.0
2022-08-17 11:40:00,554.35,554.87,553.87,554.01,8093.0,537.7868,538.2913,537.3212,537.457,8093.0
2022-08-17 11:45:00,554.18,554.99,553.84,554.96,7699.0,537.6219,538.4077,537.2921,538.3786,7699.0
2022-08-17 11:50:00,555.01,555.49,554.82,554.83,2900.0,538.4271,538.8928,538.2428,538.2525,2900.0
2022-08-17 11:55:00,555.39,555.88,555.39,555.86,2100.0,538.7957,539.2711,538.7957,539.2517,2100.0
2022-08-17 12:00:00,555.95,556.49,555.95,556.49,1180.0,539.339,539.8629,539.339,539.8629,1180.0
2022-08-17 12:05:00,556.67,557.45,556.34,556.35,1312.0,540.0375,540.7942,539.7174,539.7271,1312.0
2022-08-17 12:10:00,556.29,556.29,555.0,555.5,2354.0,539.6689,539.6689,538.4174,538.9025,2354.0
2022-08-17 12:15:00,555.9,556.23,555.9,556.23,699.0,539.2905,539.6106,539.2905,539.6106,699.0
2022-08-17 12:20:00,556.45,556.75,556.3,556.67,500.0,539.8241,540.1151,539.6786,540.0375,500.0
2022-08-17 12:25:00,557.19,557.23,556.53,557.23,1815.0,540.542,540.5808,539.9017,540.5808,1815.0
2022-08-17 12:30:00,557.28,557.32,557.11,557.28,728.0,540.6293,540.6681,540.4644,540.6293,728.0
2022-08-17 12:35:00,557.72,558.27,557.45,558.0,1000.0,541.0561,541.5897,540.7942,541.3278,1000.0
2022-08-17 12:40:00,557.73,557.73,557.48,557.48,300.0,541.0658,541.0658,540.8233,540.8233,300.0
2022-08-17 12:45:00,557.51,557.57,557.43,557.44,500.0,540.8524,540.9106,540.7748,540.7845,500.0
2022-08-17 12:50:00,557.64,558.0,557.35,557.99,1800.0,540.9785,541.3278,540.6972,541.3181,1800.0
2022-08-17 12:55:00,557.56,558.86,557.52,558.86,2621.0,540.9009,542.1621,540.8621,542.1621,2621.0
2022-08-17 13:00:00,558.85,558.97,557.53,558.08,3675.0,542.1524,542.2688,540.8718,541.4054,3675.0
2022-08-17 13:05:00,558.94,559.13,558.43,558.49,2180.0,542.2397,542.424,541.7449,541.8031,2180.0
2022-08-17 13:10:00,558.49,559.27,558.25,559.26,4245.0,541.8031,542.5598,541.5703,542.5501,4245.0
2022-08-17 13:15:00,559.43,559.86,559.25,559.59,5915.0,542.715,543.1322,542.5404,542.8703,5915.0
2022-08-17 13:20:00,558.96,559.79,558.96,559.23,2182.0,542.2591,543.0643,542.2591,542.521,2182.0
2022-08-17 13:25:00,559.59,560.68,559.36,560.59,3240.0,542.8703,543.9277,542.6471,543.8404,3240.0
2022-08-17 13:30:00,560.73,561.37,559.58,559.62,3437.0,543.9762,544.5971,542.8606,542.8994,3437.0
2022-08-17 13:35:00,559.76,560.8,559.76,560.75,2100.0,543.0352,544.0441,543.0352,543.9956,2100.0
2022-08-17 13:40:00,560.99,561.38,560.63,560.63,2237.0,544.2284,544.6068,543.8792,543.8792,2237.0
2022-08-17 13:45:00,560.66,561.05,560.3,560.3,2759.0,543.9083,544.2866,543.559,543.559,2759.0
2022-08-17 13:50:00,560.38,561.04,560.37,561.04,620.0,543.6366,544.2769,543.6269,544.2769,620.0
2022-08-17 13:55:00,560.15,560.25,560.0,560.25,618.0,543.4135,543.5105,543.268,543.5105,618.0
2022-08-17 14:00:00,561.0,563.21,560.23,561.74,4548.0,544.2381,546.3821,543.4911,544.956,4548.0
2022-08-17 14:05:00,561.93,562.8,560.36,562.59,4142.0,545.1403,545.9843,543.6172,545.7806,4142.0
2022-08-17 14:10:00,563.01,564.28,562.14,564.26,2856.0,546.1881,547.4201,545.3441,547.4007,2856.0
2022-08-17 14:15:00,564.09,564.68,563.25,564.35,1467.0,547.2358,547.8082,546.4209,547.488,1467.0
2022-08-17 14:20:00,564.2,564.29,562.76,563.24,1980.0,547.3425,547.4298,545.9455,546.4112,1980.0
2022-08-17 14:25:00,562.88,564.8,562.57,564.8,2352.0,546.062,547.9246,545.7612,547.9246,2352.0
2022-08-17 14:30:00,564.27,565.0,564.1,564.6,2007.0,547.4104,548.1186,547.2455,547.7306,2007.0
2022-08-17 14:35:00,564.76,565.99,564.51,565.99,2000.0,547.8858,549.079,547.6433,549.079,2000.0
2022-08-17 14:40:00,565.66,565.7,563.76,564.17,2629.0,548.7589,548.7977,546.9157,547.3134,2629.0
2022-08-17 14:45:00,563.96,564.17,563.07,563.83,1800.0,547.1097,547.3134,546.2463,546.9836,1800.0
2022-08-17 14:50:00,563.4,563.4,562.79,563.01,813.0,546.5664,546.5664,545.9746,546.1881,813.0
2022-08-17 14:55:00,563.08,563.79,562.82,562.82,1301.0,546.256,546.9448,546.0037,546.0037,1301.0
2022-08-17 15:00:00,562.64,563.58,562.64,563.32,621.0,545.8291,546.741,545.8291,546.4888,621.0
2022-08-17 15:05:00,563.59,563.59,562.0,562.0,1992.0,546.7507,546.7507,545.2082,545.2082,1992.0
2022-08-17 15:10:00,562.47,562.47,559.23,559.39,3042.0,545.6642,545.6642,542.521,542.6762,3042.0
2022-08-17 15:15:00,559.45,559.8,559.09,559.09,1632.0,542.7344,543.074,542.3852,542.3852,1632.0
2022-08-17 15:20:00,558.76,560.17,558.76,560.17,1194.0,542.0651,543.4329,542.0651,543.4329,1194.0
2022-08-17 15:25:00,560.18,560.55,559.83,559.86,2411.0,543.4426,543.8016,543.1031,543.1322,2411.0
2022-08-17 15:30:00,559.82,560.0,559.2,559.75,3779.0,543.0934,543.268,542.4919,543.0255,3779.0
2022-08-17 15:35:00,559.48,559.8,559.13,559.54,2100.0,542.7635,543.074,542.424,542.8217,2100.0
2022-08-17 15:40:00,559.31,560.24,559.3,559.83,4696.0,542.5986,543.5008,542.5889,543.1031,4696.0
2022-08-17 15:45:00,559.8,559.88,558.77,559.01,5328.0,543.074,543.1516,542.0748,542.3076,5328.0
2022-08-17 15:50:00,559.47,559.96,558.64,558.88,9148.0,542.7538,543.2292,541.9486,542.1815,9148.0
2022-08-17 15:55:00,558.58,558.93,556.82,557.03,27858.0,541.8904,542.23,540.183,540.3867,27858.0
2022-08-18 09:30:00,557.28,559.36,555.49,555.49,26809.0,540.6293,542.6471,538.8928,538.8928,26809.0
2022-08-18 09:35:00,555.3,560.0,555.3,560.0,6150.0,538.7084,543.268,538.7084,543.268,6150.0
2022-08-18 09:40:00,560.11,561.88,559.5,561.88,5520.0,543.3747,545.0918,542.7829,545.0918,5520.0
2022-08-18 09:45:00,561.46,561.75,559.35,559.37,4440.0,544.6844,544.9657,542.6374,542.6568,4440.0
2022-08-18 09:50:00,559.35,560.57,559.35,560.42,3973.0,542.6374,543.821,542.6374,543.6755,3973.0
2022-08-18 09:55:00,560.26,560.42,558.26,558.7,4014.0,543.5202,543.6755,541.58,542.0068,4014.0
2022-08-18 10:00:00,558.14,558.73,556.8,558.73,4000.0,541.4636,542.0359,540.1636,542.0359,4000.0
2022-08-18 10:05:00,558.43,559.65,558.3,559.19,3250.0,541.7449,542.9285,541.6188,542.4822,3250.0
2022-08-18 10:10:00,558.94,559.5,558.38,559.5,1200.0,542.2397,542.7829,541.6964,542.7829,1200.0
2022-08-18 10:15:00,559.79,560.16,559.33,559.87,3049.0,543.0643,543.4232,542.618,543.1419,3049.0
2022-08-18 10:20:00,559.78,560.55,559.69,560.4,3200.0,543.0546,543.8016,542.9673,543.6561,3200.0
2022-08-18 10:25:00,559.65,560.36,559.2,559.65,2433.0,542.9285,543.6172,542.4919,542.9285,2433.0
2022-08-18 10:30:00,559.8,559.85,559.13,559.65,1445.0,543.074,543.1225,542.424,542.9285,1445.0
2022-08-18 10:35:00,559.7,559.79,559.05,559.46,2076.0,542.977,543.0643,542.3464,542.7441,2076.0
2022-08-18 10:40:00,559.65,560.54,559.62,560.17,2404.0,542.9285,543.7919,542.8994,543.4329,2404.0
2022-08-18 10:45:00,560.57,562.25,560.29,562.25,3194.0,543.821,545.4508,543.5493,545.4508,3194.0
2022-08-18 10:50:00,562.65,562.94,561.59,561.92,2047.0,545.8388,546.1202,544.8105,545.1306,2047.0
2022-08-18 10:55:00,562.39,562.43,561.26,561.93,3144.0,545.5866,545.6254,544.4904,545.1403,3144.0
2022-08-18 11:00:00,562.2,563.62,562.06,562.36,3455.0,545.4023,546.7798,545.2665,545.5575,3455.0
2022-08-18 11:05:00,562.57,563.31,562.21,563.25,4942.0,545.7612,546.4791,545.412,546.4209,4942.0
2022-08-18 11:10:00,563.52,564.45,563.52,564.45,2212.0,546.6828,547.585,546.6828,547.585,2212.0
2022-08-18 11:15:00,564.75,565.67,563.41,563.74,6694.0,547.8761,548.7686,546.5761,546.8963,6694.0
2022-08-18 11:20:00,563.99,565.2,563.93,565.2,3551.0,547.1388,548.3126,547.0806,548.3126,3551.0
2022-08-18 11:25:00,565.2,565.2,564.06,564.06,1500.0,548.3126,548.3126,547.2067,547.2067,1500.0
2022-08-18 11:30:00,564.63,565.11,563.33,564.35,22427.0,547.7597,548.2253,546.4985,547.488,22427.0
2022-08-18 11:35:00,564.99,565.42,564.99,565.36,483.0,548.1089,548.5261,548.1089,548.4679,483.0
2022-08-18 11:40:00,565.85,565.93,564.22,564.6,1997.0,548.9432,549.0208,547.3619,547.7306,1997.0
2022-08-18 11:45:00,564.43,564.95,564.36,564.95,300.0,547.5656,548.0701,547.4977,548.0701,300.0
2022-08-18 11:50:00,564.72,564.95,564.04,564.55,800.0,547.847,548.0701,547.1873,547.6821,800.0
2022-08-18 11:55:00,565.0,565.38,564.83,565.16,2375.0,548.1186,548.4873,547.9537,548.2738,2375.0
2022-08-18 12:00:00,564.47,565.16,564.12,565.16,1950.0,547.6044,548.2738,547.2649,548.2738,1950.0
2022-08-18 12:05:00,565.18,565.73,565.17,565.18,1397.0,548.2932,548.8268,548.2835,548.2932,1397.0
2022-08-18 12:10:00,565.13,565.13,564.31,564.31,1000.0,548.2447,548.2447,547.4492,547.4492,1000.0
2022-08-18 12:15:00,564.56,564.68,564.01,564.68,3503.0,547.6918,547.8082,547.1582,547.8082,3503.0
2022-08-18 12:20:00,564.13,564.13,562.81,562.81,1270.0,547.2746,547.2746,545.994,545.994,1270.0
2022-08-18 12:25:00,562.97,562.97,562.51,562.51,900.0,546.1493,546.1493,545.703,545.703,900.0
2022-08-18 12:30:00,562.53,562.64,561.64,562.18,3305.0,545.7224,545.8291,544.859,545.3829,3305.0
2022-08-18 12:35:00,561.58,561.58,561.13,561.13,630.0,544.8008,544.8008,544.3642,544.3642,630.0
2022-08-18 12:40:00,561.27,561.28,558.94,558.94,3066.0,544.5001,544.5098,542.2397,542.2397,3066.0
2022-08-18 12:45:00,559.4,560.39,559.4,560.39,1141.0,542.6859,543.6464,542.6859,543.6464,1141.0
2022-08-18 12:50:00,560.16,560.38,559.91,559.91,2300.0,543.4232,543.6366,543.1807,543.1807,2300.0
2022-08-18 12:55:00,560.11,560.77,559.79,560.74,700.0,543.3747,544.015,543.0643,543.9859,700.0
2022-08-18 13:00:00,560.48,560.48,560.04,560.21,700.0,543.7337,543.7337,543.3068,543.4717,700.0
2022-08-18 13:05:00,560.24,562.12,560.24,562.08,600.0,543.5008,545.3247,543.5008,545.2859,600.0
2022-08-18 13:10:00,562.17,562.19,561.32,561.32,3000.0,545.3732,545.3926,544.5486,544.5486,3000.0
2022-08-18 13:15:00,561.66,562.58,560.99,562.58,1500.0,544.8784,545.7709,544.2284,545.7709,1500.0
2022-08-18 13:20:00,562.25,562.99,562.1,562.1,2400.0,545.4508,546.1687,545.3053,545.3053,2400.0
2022-08-18 13:25:00,562.45,563.62,562.44,563.62,1863.0,545.6448,546.7798,545.6351,546.7798,1863.0
2022-08-18 13:30:00,563.7,564.02,563.35,563.35,1200.0,546.8575,547.1679,546.5179,546.5179,1200.0
2022-08-18 13:35:00,563.7,564.15,563.43,564.15,500.0,546.8575,547.294,546.5955,547.294,500.0
2022-08-18 13:40:00,564.17,564.54,564.17,564.46,950.0,547.3134,547.6724,547.3134,547.5947,950.0
2022-08-18 13:45:00,564.24,564.38,563.9,563.93,1885.0,547.3813,547.5171,547.0515,547.0806,1885.0
2022-08-18 13:50:00,564.34,565.0,564.26,564.87,2137.0,547.4783,548.1186,547.4007,547.9925,2137.0
2022-08-18 13:55:00,564.24,564.4,564.24,564.4,400.0,547.3813,547.5365,547.3813,547.5365,400.0
2022-08-18 14:00:00,564.34,564.34,563.4,563.67,2426.0,547.4783,547.4783,546.5664,546.8283,2426.0
2022-08-18 14:05:00,563.63,564.09,563.54,564.02,1300.0,546.7895,547.2358,546.7022,547.1679,1300.0
2022-08-18 14:10:00,564.05,564.18,563.62,563.97,1278.0,547.197,547.3231,546.7798,547.1194,1278.0
2022-08-18 14:15:00,564.5,564.6,563.67,564.0,1000.0,547.6335,547.7306,546.8283,547.1485,1000.0
2022-08-18 14:20:00,563.72,563.72,562.81,562.81,1501.0,546.8769,546.8769,545.994,545.994,1501.0
2022-08-18 14:25:00,562.72,562.87,562.45,562.47,1000.0,545.9067,546.0523,545.6448,545.6642,1000.0
2022-08-18 14:30:00,562.12,562.26,561.91,562.05,1508.0,545.3247,545.4605,545.1209,545.2568,1508.0
2022-08-18 14:35:00,562.0,562.0,561.27,561.97,900.0,545.2082,545.2082,544.5001,545.1791,900.0
2022-08-18 14:40:00,561.97,562.79,561.24,562.79,999.0,545.1791,545.9746,544.471,545.9746,999.0
2022-08-18 14:45:00,562.63,562.94,562.27,562.94,1600.0,545.8194,546.1202,545.4702,546.1202,1600.0
2022-08-18 14:50:00,562.41,563.87,562.33,563.87,2788.0,545.606,547.0224,545.5284,547.0224,2788.0
2022-08-18 14:55:00,563.48,563.72,562.88,562.88,1400.0,546.644,546.8769,546.062,546.062,1400.0
2022-08-18 15:00:00,562.8,563.2,562.61,563.2,1200.0,545.9843,546.3724,545.8,546.3724,1200.0
2022-08-18 15:05:00,563.05,563.62,563.05,563.27,2205.0,546.2269,546.7798,546.2269,546.4403,2205.0
2022-08-18 15:10:00,563.27,564.03,563.25,563.42,5548.0,546.4403,547.1776,546.4209,546.5858,5548.0
2022-08-18 15:15:00,563.42,564.38,563.41,564.38,1252.0,546.5858,547.5171,546.5761,547.5171,1252.0
2022-08-18 15:20:00,564.28,564.59,563.87,564.59,2211.0,547.4201,547.7209,547.0224,547.7209,2211.0
2022-08-18 15:25:00,564.73,565.0,564.44,564.87,2000.0,547.8567,548.1186,547.5753,547.9925,2000.0
2022-08-18 15:30:00,565.05,565.06,564.32,564.8,1178.0,548.1671,548.1768,547.4589,547.9246,1178.0
2022-08-18 15:35:00,564.98,565.1,564.36,564.37,2200.0,548.0992,548.2156,547.4977,547.5074,2200.0
2022-08-18 15:40:00,564.28,564.53,563.67,564.19,2100.0,547.4201,547.6627,546.8283,547.3328,2100.0
2022-08-18 15:45:00,564.72,564.72,563.47,563.65,2251.0,547.847,547.847,546.6343,546.8089,2251.0
2022-08-18 15:50:00,563.42,563.42,561.27,561.73,8498.0,546.5858,546.5858,544.5001,544.9463,8498.0
2022-08-18 15:55:00,561.72,561.97,561.01,561.3,7711.0,544.9366,545.1791,544.2478,544.5292,7711.0
2022-08-19 09:30:00,557.1,558.85,556.26,556.5,23374.0,540.4547,542.1524,539.6397,539.8726,23374.0
2022-08-19 09:35:00,556.0,556.9,554.18,556.0,7928.0,539.3875,540.2606,537.6219,539.3875,7928.0
2022-08-19 09:40:00,556.16,556.16,552.83,553.26,6628.0,539.5427,539.5427,536.3122,536.7294,6628.0
2022-08-19 09:45:00,553.52,553.52,550.1,550.85,10723.0,536.9816,536.9816,533.6638,534.3914,10723.0
2022-08-19 09:50:00,550.35,551.38,549.19,550.6,5454.0,533.9063,534.9056,532.781,534.1489,5454.0
2022-08-19 09:55:00,551.16,551.84,549.51,550.63,2625.0,534.6921,535.3518,533.0914,534.178,2625.0
2022-08-19 10:00:00,550.29,551.86,549.57,551.86,2618.0,533.8481,535.3712,533.1496,535.3712,2618.0
2022-08-19 10:05:00,551.04,552.0,550.2,550.22,3624.0,534.5757,535.507,533.7608,533.7802,3624.0
2022-08-19 10:10:00,549.62,550.51,549.62,549.77,1662.0,533.1981,534.0616,533.1981,533.3437,1662.0
2022-08-19 10:15:00,550.03,551.26,549.9,551.26,1826.0,533.5959,534.7891,533.4698,534.7891,1826.0
2022-08-19 10:20:00,551.37,552.85,550.95,550.95,1291.0,534.8959,536.3316,534.4884,534.4884,1291.0
2022-08-19 10:25:00,550.9,550.9,549.96,550.88,5109.0,534.4399,534.4399,533.528,534.4205,5109.0
2022-08-19 10:30:00,550.82,551.53,550.14,550.14,700.0,534.3623,535.0511,533.7026,533.7026,700.0
2022-08-19 10:35:00,550.2,550.2,549.44,549.53,1400.0,533.7608,533.7608,533.0235,533.1108,1400.0
2022-08-19 10:40:00,549.87,550.05,549.1,550.05,3108.0,533.4407,533.6153,532.6937,533.6153,3108.0
2022-08-19 10:45:00,550.05,551.28,549.9,550.62,1023.0,533.6153,534.8085,533.4698,534.1683,1023.0
2022-08-19 10:50:00,550.49,550.49,547.5,547.63,3867.0,534.0421,534.0421,531.1415,531.2676,3867.0
2022-08-19 10:55:00,547.57,547.65,546.45,546.83,3360.0,531.2094,531.287,530.1229,530.4915,3360.0
2022-08-19 11:00:00,546.94,547.35,546.6,546.99,2095.0,530.5982,530.996,530.2684,530.6467,2095.0
2022-08-19 11:05:00,547.61,548.4,546.75,546.91,4817.0,531.2482,532.0146,530.4139,530.5691,4817.0
2022-08-19 11:10:00,546.61,546.89,546.47,546.74,1190.0,530.2781,530.5497,530.1423,530.4042,1190.0
2022-08-19 11:15:00,547.33,547.5,546.3,546.6,5043.0,530.9766,531.1415,529.9773,530.2684,5043.0
2022-08-19 11:20:00,546.58,547.22,546.5,547.22,3389.0,530.249,530.8699,530.1714,530.8699,3389.0
2022-08-19 11:25:00,547.34,548.01,546.45,548.01,3185.0,530.9863,531.6362,530.1229,531.6362,3185.0
2022-08-19 11:30:00,548.27,548.28,547.48,547.62,3122.0,531.8885,531.8982,531.1221,531.2579,3122.0
2022-08-19 11:35:00,547.5,548.52,547.38,548.07,1779.0,531.1415,532.131,531.0251,531.6945,1779.0
2022-08-19 11:40:00,548.11,549.1,548.11,548.69,500.0,531.7333,532.6937,531.7333,532.2959,500.0
2022-08-19 11:45:00,548.18,550.5,548.18,550.4,4519.0,531.8012,534.0518,531.8012,533.9548,4519.0
2022-08-19 11:50:00,550.36,550.36,549.17,549.57,2175.0,533.916,533.916,532.7616,533.1496,2175.0
2022-08-19 11:55:00,549.03,549.5,548.83,549.5,1700.0,532.6258,533.0817,532.4317,533.0817,1700.0
2022-08-19 12:00:00,549.15,549.15,548.82,548.91,2401.0,532.7422,532.7422,532.422,532.5094,2401.0
2022-08-19 12:05:00,549.21,549.47,548.73,548.82,3398.0,532.8004,533.0526,532.3347,532.422,3398.0
2022-08-19 12:10:00,548.79,549.31,548.71,548.71,2355.0,532.3929,532.8974,532.3153,532.3153,2355.0
2022-08-19 12:15:00,548.68,549.29,548.53,548.77,1782.0,532.2862,532.878,532.1407,532.3735,1782.0
2022-08-19 12:20:00,548.75,548.9,548.75,548.87,1300.0,532.3541,532.4997,532.3541,532.4706,1300.0
2022-08-19 12:25:00,548.8,548.86,548.13,548.13,1600.0,532.4026,532.4609,531.7527,531.7527,1600.0
2022-08-19 12:30:00,547.89,548.4,547.89,548.39,600.0,531.5198,532.0146,531.5198,532.0049,600.0
2022-08-19 12:35:00,549.73,551.45,549.72,550.96,5758.0,533.3049,534.9735,533.2952,534.4981,5758.0
2022-08-19 12:40:00,550.68,550.81,549.98,550.31,1491.0,534.2265,534.3526,533.5474,533.8675,1491.0
2022-08-19 12:45:00,550.38,551.46,550.29,550.29,2991.0,533.9354,534.9832,533.8481,533.8481,2991.0
2022-08-19 12:50:00,550.56,550.57,550.4,550.51,1000.0,534.1101,534.1198,533.9548,534.0616,1000.0
2022-08-19 12:55:00,550.88,551.28,550.86,551.27,1000.0,534.4205,534.8085,534.4011,534.7988,1000.0
2022-08-19 13:00:00,550.95,551.92,550.95,551.9,3508.0,534.4884,535.4294,534.4884,535.41,3508.0
2022-08-19 13:05:00,551.52,551.6,551.12,551.13,1960.0,535.0414,535.119,534.6533,534.663,1960.0
2022-08-19 13:10:00,551.04,551.34,550.77,550.83,6295.0,534.5757,534.8668,534.3138,534.372,6295.0
2022-08-19 13:15:00,550.35,551.17,550.35,550.48,1600.0,533.9063,534.7018,533.9063,534.0324,1600.0
2022-08-19 13:20:00,550.05,550.05,548.79,548.79,500.0,533.6153,533.6153,532.3929,532.3929,500.0
2022-08-19 13:25:00,548.78,548.85,548.36,548.51,1200.0,532.3832,532.4511,531.9758,532.1213,1200.0
2022-08-19 13:30:00,548.81,549.16,547.91,548.92,11797.0,532.4123,532.7519,531.5392,532.5191,11797.0
2022-08-19 13:35:00,548.55,548.55,548.42,548.43,495.0,532.1601,532.1601,532.034,532.0437,495.0
2022-08-19 13:40:00,548.46,548.74,548.46,548.71,2383.0,532.0728,532.3444,532.0728,532.3153,2383.0
2022-08-19 13:45:00,548.64,548.65,548.14,548.19,1725.0,532.2474,532.2571,531.7624,531.8109,1725.0
2022-08-19 13:50:00,548.3,549.07,548.3,549.07,860.0,531.9176,532.6646,531.9176,532.6646,860.0
2022-08-19 13:55:00,548.93,548.93,548.23,548.57,3440.0,532.5288,532.5288,531.8497,532.1795,3440.0
2022-08-19 14:00:00,548.28,548.37,547.85,548.03,3506.0,531.8982,531.9855,531.481,531.6556,3506.0
2022-08-19 14:05:00,548.1,548.22,547.59,548.01,5282.0,531.7236,531.84,531.2288,531.6362,5282.0
2022-08-19 14:10:00,548.0,548.68,547.31,547.51,7337.0,531.6265,532.2862,530.9572,531.1512,7337.0
2022-08-19 14:15:00,547.28,547.8,547.28,547.44,1642.0,530.9281,531.4325,530.9281,531.0833,1642.0
2022-08-19 14:20:00,547.59,547.72,546.7,547.06,6761.0,531.2288,531.3549,530.3654,530.7146,6761.0
2022-08-19 14:25:00,546.82,547.27,546.74,547.09,2772.0,530.4818,530.9184,530.4042,530.7437,2772.0
2022-08-19 14:30:00,547.09,547.38,546.65,547.35,4435.0,530.7437,531.0251,530.3169,530.996,4435.0
2022-08-19 14:35:00,547.17,547.26,546.88,547.04,1639.0,530.8213,530.9087,530.54,530.6952,1639.0
2022-08-19 14:40:00,547.03,547.71,546.86,547.63,3137.0,530.6855,531.3452,530.5206,531.2676,3137.0
2022-08-19 14:45:00,547.68,547.68,547.4,547.52,1500.0,531.3161,531.3161,531.0445,531.1609,1500.0
2022-08-19 14:50:00,547.52,547.71,547.16,547.22,1902.0,531.1609,531.3452,530.8116,530.8699,1902.0
2022-08-19 14:55:00,547.13,547.44,547.11,547.33,1995.0,530.7825,531.0833,530.7631,530.9766,1995.0
2022-08-19 15:00:00,547.34,547.52,546.58,546.58,2530.0,530.9863,531.1609,530.249,530.249,2530.0
2022-08-19 15:05:00,546.16,546.38,545.57,545.57,1491.0,529.8415,530.0549,529.2692,529.2692,1491.0
2022-08-19 15:10:00,545.74,546.38,545.68,546.25,2290.0,529.4341,530.0549,529.3759,529.9288,2290.0
2022-08-19 15:15:00,546.38,546.51,545.72,546.26,2842.0,530.0549,530.1811,529.4147,529.9385,2842.0
2022-08-19 15:20:00,546.0,546.5,545.85,545.98,8991.0,529.6863,530.1714,529.5408,529.6669,8991.0
2022-08-19 15:25:00,546.3,546.3,545.51,545.61,8601.0,529.9773,529.9773,529.2109,529.308,8601.0
2022-08-19 15:30:00,545.69,546.77,545.53,546.28,8332.0,529.3856,530.4333,529.2303,529.9579,8332.0
2022-08-19 15:35:00,546.31,546.64,546.08,546.08,5855.0,529.987,530.3072,529.7639,529.7639,5855.0
2022-08-19 15:40:00,546.09,546.11,545.04,545.31,5900.0,529.7736,529.793,528.755,529.0169,5900.0
2022-08-19 15:45:00,545.58,546.16,544.72,545.34,7017.0,529.2789,529.8415,528.4445,529.046,7017.0
2022-08-19 15:50:00,545.32,546.32,544.43,544.88,14608.0,529.0266,529.9967,528.1632,528.5998,14608.0
2022-08-19 15:55:00,544.8,545.77,544.63,545.26,17291.0,528.5222,529.4632,528.3572,528.9684,17291.0
2022-08-22 09:30:00,529.21,530.85,527.12,527.12,22250.0,513.398,514.989,511.3704,511.3704,22250.0
2022-08-22 09:35:00,527.39,528.0,526.3,527.35,7860.0,511.6323,512.2241,510.5749,511.5935,7860.0
2022-08-22 09:40:00,527.55,530.1,527.55,530.1,4445.0,511.7876,514.2614,511.7876,514.2614,4445.0
2022-08-22 09:45:00,530.22,530.23,527.09,527.09,6075.0,514.3778,514.3875,511.3413,511.3413,6075.0
2022-08-22 09:50:00,526.2,528.4,526.0,528.19,7891.0,510.4779,512.6122,510.2839,512.4084,7891.0
2022-08-22 09:55:00,528.78,528.95,528.0,528.0,3805.0,512.9808,513.1457,512.2241,512.2241,3805.0
2022-08-22 10:00:00,527.84,528.73,526.9,528.49,7841.0,512.0689,512.9323,511.157,512.6995,7841.0
2022-08-22 10:05:00,528.74,528.91,526.52,527.12,4510.0,512.942,513.1069,510.7883,511.3704,4510.0
2022-08-22 10:10:00,527.4,527.4,524.85,525.15,5073.0,511.642,511.642,509.1682,509.4593,5073.0
2022-08-22 10:15:00,525.31,525.61,523.94,524.63,2642.0,509.6145,509.9055,508.2854,508.9548,2642.0
2022-08-22 10:20:00,524.63,524.85,524.04,524.05,2581.0,508.9548,509.1682,508.3824,508.3921,2581.0
2022-08-22 10:25:00,523.6,525.3,523.56,524.33,10446.0,507.9556,509.6048,507.9168,508.6638,10446.0
2022-08-22 10:30:00,524.0,525.0,524.0,524.0,3553.0,508.3436,509.3138,508.3436,508.3436,3553.0
2022-08-22 10:35:00,524.0,525.43,524.0,525.16,5077.0,508.3436,509.7309,508.3436,509.469,5077.0
2022-08-22 10:40:00,524.99,526.43,524.99,525.19,8229.0,509.3041,510.701,509.3041,509.4981,8229.0
2022-08-22 10:45:00,524.95,525.64,524.1,524.18,7700.0,509.2652,509.9346,508.4406,508.5183,7700.0
2022-08-22 10:50:00,524.13,524.64,523.89,523.89,2100.0,508.4697,508.9645,508.2369,508.2369,2100.0
2022-08-22 10:55:00,524.7,524.7,523.2,523.23,1983.0,509.0227,509.0227,507.5675,507.5966,1983.0
2022-08-22 11:00:00,523.21,524.7,523.05,524.47,2446.0,507.5772,509.0227,507.422,508.7996,2446.0
2022-08-22 11:05:00,524.7,525.08,523.5,523.5,6194.0,509.0227,509.3914,507.8586,507.8586,6194.0
2022-08-22 11:10:00,523.54,523.74,522.66,523.65,4609.0,507.8974,508.0914,507.0437,508.0041,4609.0
2022-08-22 11:15:00,523.75,524.64,523.75,524.17,3178.0,508.1011,508.9645,508.1011,508.5086,3178.0
2022-08-22 11:20:00,524.1,524.4,523.42,523.68,1200.0,508.4406,508.7317,507.781,508.0332,1200.0
2022-08-22 11:25:00,523.04,523.04,521.84,521.84,5289.0,507.4123,507.4123,506.2482,506.2482,5289.0
2022-08-22 11:30:00,521.71,522.79,521.23,522.5,13345.0,506.1221,507.1698,505.6564,506.8884,13345.0
2022-08-22 11:35:00,522.73,523.05,522.67,522.67,1700.0,507.1116,507.422,507.0534,507.0534,1700.0
2022-08-22 11:40:00,523.43,523.65,523.17,523.24,1000.0,507.7907,508.0041,507.5384,507.6063,1000.0
2022-08-22 11:45:00,523.02,523.09,522.27,522.9,700.0,507.3929,507.4608,506.6653,507.2765,700.0
2022-08-22 11:50:00,523.15,524.18,523.15,524.02,800.0,507.519,508.5183,507.519,508.363,800.0
2022-08-22 11:55:00,524.25,524.98,524.13,524.13,2387.0,508.5862,509.2944,508.4697,508.4697,2387.0
2022-08-22 12:00:00,524.54,525.03,524.42,524.42,500.0,508.8675,509.3429,508.7511,508.7511,500.0
2022-08-22 12:05:00,524.42,524.57,523.79,523.94,1572.0,508.7511,508.8966,508.1399,508.2854,1572.0
2022-08-22 12:10:00,523.8,524.07,523.5,523.57,1811.0,508.1496,508.4115,507.8586,507.9265,1811.0
2022-08-22 12:15:00,524.33,524.76,524.18,524.76,400.0,508.6638,509.0809,508.5183,509.0809,400.0
2022-08-22 12:20:00,524.85,525.1,524.03,524.03,2830.0,509.1682,509.4108,508.3727,508.3727,2830.0
2022-08-22 12:25:00,524.6,525.04,524.08,524.1,2028.0,508.9257,509.3526,508.4212,508.4406,2028.0
2022-08-22 12:30:00,524.1,524.1,524.1,524.1,0.0,508.4406,508.4406,508.4406,508.4406,0.0
2022-08-22 12:35:00,524.27,524.27,524.1,524.27,2547.0,508.6056,508.6056,508.4406,508.6056,2547.0
2022-08-22 12:40:00,524.64,524.86,523.99,523.99,915.0,508.9645,509.1779,508.3339,508.3339,915.0
2022-08-22 12:45:00,523.84,524.33,523.52,524.33,1921.0,508.1884,508.6638,507.878,508.6638,1921.0
2022-08-22 12:50:00,523.76,523.77,523.41,523.41,800.0,508.1108,508.1205,507.7713,507.7713,800.0
2022-08-22 12:55:00,523.76,523.83,523.62,523.81,1411.0,508.1108,508.1787,507.975,508.1593,1411.0
2022-08-22 13:00:00,524.08,524.41,523.26,523.26,1286.0,508.4212,508.7414,507.6257,507.6257,1286.0
2022-08-22 13:05:00,523.37,523.37,522.69,523.09,2443.0,507.7325,507.7325,507.0728,507.4608,2443.0
2022-08-22 13:10:00,522.99,523.25,522.67,523.14,916.0,507.3638,507.616,507.0534,507.5093,916.0
2022-08-22 13:15:00,522.74,523.63,522.74,523.63,2343.0,507.1213,507.9847,507.1213,507.9847,2343.0
2022-08-22 13:20:00,523.53,523.53,523.11,523.12,5818.0,507.8877,507.8877,507.4802,507.4899,5818.0
2022-08-22 13:25:00,522.53,522.83,522.34,522.59,1633.0,506.9176,507.2086,506.7332,506.9758,1633.0
2022-08-22 13:30:00,522.36,522.36,521.55,521.8,1900.0,506.7526,506.7526,505.9668,506.2094,1900.0
2022-08-22 13:35:00,521.87,522.85,521.83,522.85,1789.0,506.2773,507.228,506.2385,507.228,1789.0
2022-08-22 13:40:00,523.02,523.02,522.55,522.66,2000.0,507.3929,507.3929,506.937,507.0437,2000.0
2022-08-22 13:45:00,522.51,522.68,522.13,522.68,1800.0,506.8982,507.0631,506.5295,507.0631,1800.0
2022-08-22 13:50:00,522.21,522.79,522.21,522.66,1923.0,506.6071,507.1698,506.6071,507.0437,1923.0
2022-08-22 13:55:00,522.74,522.74,522.36,522.36,400.0,507.1213,507.1213,506.7526,506.7526,400.0
2022-08-22 14:00:00,522.37,522.55,521.7,522.0,1201.0,506.7623,506.937,506.1124,506.4034,1201.0
2022-08-22 14:05:00,521.95,522.61,521.95,522.07,695.0,506.3549,506.9952,506.3549,506.4713,695.0
2022-08-22 14:10:00,522.11,522.74,522.11,522.74,424.0,506.5101,507.1213,506.5101,507.1213,424.0
2022-08-22 14:15:00,522.57,522.73,522.24,522.6,1600.0,506.9564,507.1116,506.6362,506.9855,1600.0
2022-08-22 14:20:00,523.02,523.04,522.5,522.5,900.0,507.3929,507.4123,506.8884,506.8884,900.0
2022-08-22 14:25:00,522.73,522.73,522.3,522.3,3448.0,507.1116,507.1116,506.6944,506.6944,3448.0
2022-08-22 14:30:00,522.3,522.32,521.95,521.99,1100.0,506.6944,506.7138,506.3549,506.3937,1100.0
2022-08-22 14:35:00,522.17,522.26,521.69,522.16,2758.0,506.5683,506.6556,506.1027,506.5586,2758.0
2022-08-22 14:40:00,521.66,521.75,520.87,521.37,4659.0,506.0735,506.1609,505.3072,505.7922,4659.0
2022-08-22 14:45:00,521.46,521.61,521.28,521.34,1100.0,505.8795,506.025,505.7049,505.7631,1100.0
2022-08-22 14:50:00,521.29,521.38,520.5,520.84,4939.0,505.7146,505.8019,504.9482,505.278,4939.0
2022-08-22 14:55:00,520.48,521.04,520.1,521.04,2612.0,504.9288,505.4721,504.5602,505.4721,2612.0
2022-08-22 15:00:00,521.27,522.0,521.27,521.57,4406.0,505.6952,506.4034,505.6952,505.9862,4406.0
2022-08-22 15:05:00,521.15,521.48,520.92,521.05,1415.0,505.5788,505.8989,505.3557,505.4818,1415.0
2022-08-22 15:10:00,521.01,521.86,520.86,520.98,2255.0,505.443,506.2676,505.2975,505.4139,2255.0
2022-08-22 15:15:00,521.47,521.64,520.31,520.32,5419.0,505.8892,506.0541,504.7639,504.7736,5419.0
2022-08-22 15:20:00,520.31,520.55,519.8,520.55,3082.0,504.7639,504.9967,504.2691,504.9967,3082.0
2022-08-22 15:25:00,520.76,520.76,519.53,519.82,3722.0,505.2004,505.2004,504.0072,504.2885,3722.0
2022-08-22 15:30:00,519.73,520.18,519.04,519.46,3938.0,504.2012,504.6378,503.5318,503.9393,3938.0
2022-08-22 15:35:00,519.46,520.71,519.18,520.71,3309.0,503.9393,505.1519,503.6676,505.1519,3309.0
2022-08-22 15:40:00,520.57,520.57,518.79,518.79,6636.0,505.0161,505.0161,503.2893,503.2893,6636.0
2022-08-22 15:45:00,518.71,520.25,518.61,520.25,5237.0,503.2117,504.7057,503.1147,504.7057,5237.0
2022-08-22 15:50:00,519.91,520.63,519.76,519.87,14579.0,504.3758,505.0743,504.2303,504.337,14579.0
2022-08-22 15:55:00,520.24,520.46,519.64,520.06,21628.0,504.696,504.9094,504.1139,504.5214,21628.0
2022-08-23 09:30:00,520.28,521.7,519.46,521.1,15867.0,504.7348,506.1124,503.9393,505.5303,15867.0
2022-08-23 09:35:00,520.82,521.38,520.15,521.1,6197.0,505.2586,505.8019,504.6087,505.5303,6197.0
2022-08-23 09:40:00,521.2,522.0,519.75,519.78,3526.0,505.6273,506.4034,504.2206,504.2497,3526.0
2022-08-23 09:45:00,519.86,525.0,519.86,524.6,4678.0,504.3273,509.3138,504.3273,508.9257,4678.0
2022-08-23 09:50:00,524.49,526.82,524.48,526.14,2449.0,508.819,511.0794,508.8093,510.4197,2449.0
2022-08-23 09:55:00,525.6,526.36,525.13,526.36,2000.0,509.8958,510.6331,509.4399,510.6331,2000.0
2022-08-23 10:00:00,526.51,528.04,525.73,526.65,3839.0,510.7786,512.2629,510.0219,510.9145,3839.0
2022-08-23 10:05:00,526.94,528.62,526.94,528.62,1300.0,511.1958,512.8256,511.1958,512.8256,1300.0
2022-08-23 10:10:00,528.88,529.17,528.31,528.31,1500.0,513.0778,513.3592,512.5249,512.5249,1500.0
2022-08-23 10:15:00,528.15,528.3,526.95,527.07,2524.0,512.3696,512.5152,511.2055,511.3219,2524.0
2022-08-23 10:20:00,526.94,527.85,526.64,526.64,1412.0,511.1958,512.0786,510.9048,510.9048,1412.0
2022-08-23 10:25:00,526.47,526.47,524.38,524.6,3630.0,510.7398,510.7398,508.7123,508.9257,3630.0
2022-08-23 10:30:00,524.63,526.45,524.33,525.94,1600.0,508.9548,510.7204,508.6638,510.2257,1600.0
2022-08-23 10:35:00,525.98,526.21,523.8,523.8,2317.0,510.2645,510.4876,508.1496,508.1496,2317.0
2022-08-23 10:40:00,523.74,524.76,523.74,524.75,6421.0,508.0914,509.0809,508.0914,509.0712,6421.0
2022-08-23 10:45:00,525.04,525.44,524.25,525.18,2600.0,509.3526,509.7406,508.5862,509.4884,2600.0
2022-08-23 10:50:00,525.3,526.34,524.02,524.36,3100.0,509.6048,510.6137,508.363,508.6929,3100.0
2022-08-23 10:55:00,523.95,524.08,523.65,523.7,1300.0,508.2951,508.4212,508.0041,508.0526,1300.0
2022-08-23 11:00:00,523.36,524.35,523.17,524.33,2900.0,507.7228,508.6832,507.5384,508.6638,2900.0
2022-08-23 11:05:00,524.36,524.71,523.79,524.64,2729.0,508.6929,509.0324,508.1399,508.9645,2729.0
2022-08-23 11:10:00,525.44,526.37,525.23,526.13,1807.0,509.7406,510.6428,509.5369,510.41,1807.0
2022-08-23 11:15:00,525.79,527.07,525.79,526.51,6280.0,510.0801,511.3219,510.0801,510.7786,6280.0
2022-08-23 11:20:00,526.34,527.1,526.34,526.65,1600.0,510.6137,511.351,510.6137,510.9145,1600.0
2022-08-23 11:25:00,526.65,526.93,526.0,526.16,6607.0,510.9145,511.1861,510.2839,510.4391,6607.0
2022-08-23 11:30:00,526.72,527.04,525.13,525.32,17652.0,510.9824,511.2928,509.4399,509.6242,17652.0
2022-08-23 11:35:00,525.36,526.69,525.36,526.67,7843.0,509.663,510.9533,509.663,510.9339,7843.0
2022-08-23 11:40:00,527.11,527.42,526.05,526.05,3001.0,511.3607,511.6614,510.3324,510.3324,3001.0
2022-08-23 11:45:00,526.13,526.9,526.13,526.64,1300.0,510.41,511.157,510.41,510.9048,1300.0
2022-08-23 11:50:00,526.58,526.77,525.99,525.99,930.0,510.8465,511.0309,510.2742,510.2742,930.0
2022-08-23 11:55:00,526.07,526.68,525.9,526.61,2617.0,510.3518,510.9436,510.1869,510.8756,2617.0
2022-08-23 12:00:00,525.84,526.04,525.48,525.49,1200.0,510.1287,510.3227,509.7794,509.7891,1200.0
2022-08-23 12:05:00,525.38,527.52,525.1,527.38,7250.0,509.6824,511.7585,509.4108,511.6226,7250.0
2022-08-23 12:10:00,527.3,527.38,525.92,527.21,3437.0,511.545,511.6226,510.2063,511.4577,3437.0
2022-08-23 12:15:00,527.08,527.08,525.07,525.39,4209.0,511.3316,511.3316,509.3817,509.6921,4209.0
2022-08-23 12:20:00,525.42,525.42,524.45,524.46,1800.0,509.7212,509.7212,508.7802,508.7899,1800.0
2022-08-23 12:25:00,524.47,525.02,524.46,524.68,1015.0,508.7996,509.3332,508.7899,509.0033,1015.0
2022-08-23 12:30:00,524.43,525.06,524.42,525.06,200.0,508.7608,509.372,508.7511,509.372,200.0
2022-08-23 12:35:00,525.5,526.71,525.09,526.25,1572.0,509.7988,510.9727,509.4011,510.5264,1572.0
2022-08-23 12:40:00,526.2,526.2,525.44,525.87,900.0,510.4779,510.4779,509.7406,510.1578,900.0
2022-08-23 12:45:00,526.09,526.09,525.78,525.98,1000.0,510.3712,510.3712,510.0704,510.2645,1000.0
2022-08-23 12:50:00,525.72,525.97,525.55,525.83,780.0,510.0122,510.2548,509.8473,510.119,780.0
2022-08-23 12:55:00,526.41,527.28,526.41,527.28,300.0,510.6816,511.5256,510.6816,511.5256,300.0
2022-08-23 13:00:00,526.54,526.93,526.43,526.46,1054.0,510.8077,511.1861,510.701,510.7301,1054.0
2022-08-23 13:05:00,526.23,526.47,526.09,526.47,800.0,510.507,510.7398,510.3712,510.7398,800.0
2022-08-23 13:10:00,526.68,526.68,525.46,525.47,1197.0,510.9436,510.9436,509.76,509.7697,1197.0
2022-08-23 13:15:00,526.49,526.49,525.31,525.74,1014.0,510.7592,510.7592,509.6145,510.0316,1014.0
2022-08-23 13:20:00,526.03,526.12,525.76,526.12,600.0,510.313,510.4003,510.051,510.4003,600.0
2022-08-23 13:25:00,525.92,526.64,525.92,526.64,700.0,510.2063,510.9048,510.2063,510.9048,700.0
2022-08-23 13:30:00,526.81,526.81,526.33,526.78,1682.0,511.0697,511.0697,510.604,511.0406,1682.0
2022-08-23 13:35:00,526.41,526.41,526.2,526.26,1000.0,510.6816,510.6816,510.4779,510.5361,1000.0
2022-08-23 13:40:00,526.25,526.25,525.54,525.68,4104.0,510.5264,510.5264,509.8376,509.9734,4104.0
2022-08-23 13:45:00,525.88,526.14,525.54,525.54,2753.0,510.1675,510.4197,509.8376,509.8376,2753.0
2022-08-23 13:50:00,525.42,525.85,525.36,525.52,4527.0,509.7212,510.1384,509.663,509.8182,4527.0
2022-08-23 13:55:00,526.12,526.12,525.75,525.75,600.0,510.4003,510.4003,510.0413,510.0413,600.0
2022-08-23 14:00:00,526.19,526.55,525.77,526.55,2847.0,510.4682,510.8174,510.0607,510.8174,2847.0
2022-08-23 14:05:00,527.12,527.12,526.36,526.36,613.0,511.3704,511.3704,510.6331,510.6331,613.0
2022-08-23 14:10:00,526.54,526.55,525.6,525.81,4035.0,510.8077,510.8174,509.8958,510.0996,4035.0
2022-08-23 14:15:00,526.9,526.9,526.15,526.72,656.0,511.157,511.157,510.4294,510.9824,656.0
2022-08-23 14:20:00,526.18,527.17,526.18,527.09,1009.0,510.4585,511.4189,510.4585,511.3413,1009.0
2022-08-23 14:25:00,526.75,527.0,526.75,527.0,1235.0,511.0115,511.254,511.0115,511.254,1235.0
2022-08-23 14:30:00,527.01,527.01,526.21,526.48,1650.0,511.2637,511.2637,510.4876,510.7495,1650.0
2022-08-23 14:35:00,526.21,526.59,526.19,526.48,1600.0,510.4876,510.8562,510.4682,510.7495,1600.0
2022-08-23 14:40:00,526.42,526.92,526.24,526.92,2498.0,510.6913,511.1764,510.5167,511.1764,2498.0
2022-08-23 14:45:00,526.42,526.42,525.86,526.21,2805.0,510.6913,510.6913,510.1481,510.4876,2805.0
2022-08-23 14:50:00,526.09,526.4,525.88,526.24,5677.0,510.3712,510.6719,510.1675,510.5167,5677.0
2022-08-23 14:55:00,526.36,526.37,526.02,526.18,2300.0,510.6331,510.6428,510.3033,510.4585,2300.0
2022-08-23 15:00:00,526.43,527.03,526.38,526.81,3300.0,510.701,511.2831,510.6525,511.0697,3300.0
2022-08-23 15:05:00,527.3,527.35,526.29,527.03,4106.0,511.545,511.5935,510.5652,511.2831,4106.0
2022-08-23 15:10:00,526.95,527.38,526.26,526.35,3757.0,511.2055,511.6226,510.5361,510.6234,3757.0
2022-08-23 15:15:00,526.5,527.01,526.5,527.0,1772.0,510.7689,511.2637,510.7689,511.254,1772.0
2022-08-23 15:20:00,526.8,526.8,525.88,526.2,3825.0,511.06,511.06,510.1675,510.4779,3825.0
2022-08-23 15:25:00,526.22,526.38,526.09,526.29,2473.0,510.4973,510.6525,510.3712,510.5652,2473.0
2022-08-23 15:30:00,526.24,526.47,526.09,526.32,5038.0,510.5167,510.7398,510.3712,510.5943,5038.0
2022-08-23 15:35:00,526.25,526.41,525.99,526.31,5400.0,510.5264,510.6816,510.2742,510.5846,5400.0
2022-08-23 15:40:00,526.34,526.78,526.18,526.33,3673.0,510.6137,511.0406,510.4585,510.604,3673.0
2022-08-23 15:45:00,526.19,526.92,525.58,526.6,18102.0,510.4682,511.1764,509.8764,510.8659,18102.0
2022-08-23 15:50:00,526.48,526.94,525.68,526.19,9816.0,510.7495,511.1958,509.9734,510.4682,9816.0
2022-08-23 15:55:00,526.34,526.44,525.65,526.03,12085.0,510.6137,510.7107,509.9443,510.313,12085.0
2022-08-24 09:30:00,522.72,524.43,521.82,521.82,12347.0,507.1019,508.7608,506.2288,506.2288,12347.0
2022-08-24 09:35:00,521.72,525.21,521.72,525.21,6129.0,506.1318,509.5175,506.1318,509.5175,6129.0
2022-08-24 09:40:00,524.89,525.94,524.4,525.55,3550.0,509.207,510.2257,508.7317,509.8473,3550.0
2022-08-24 09:45:00,525.52,525.52,523.65,523.65,4410.0,509.8182,509.8182,508.0041,508.0041,4410.0
2022-08-24 09:50:00,523.65,525.12,523.65,523.96,2231.0,508.0041,509.4302,508.0041,508.3048,2231.0
2022-08-24 09:55:00,523.72,524.25,523.72,524.25,1013.0,508.072,508.5862,508.072,508.5862,1013.0
2022-08-24 10:00:00,524.09,524.85,522.48,522.48,2700.0,508.4309,509.1682,506.869,506.869,2700.0
2022-08-24 10:05:00,522.15,523.49,522.0,523.49,1318.0,506.5489,507.8489,506.4034,507.8489,1318.0
2022-08-24 10:10:00,523.37,525.0,523.37,524.7,2196.0,507.7325,509.3138,507.7325,509.0227,2196.0
2022-08-24 10:15:00,524.7,526.19,524.7,526.19,1100.0,509.0227,510.4682,509.0227,510.4682,1100.0
2022-08-24 10:20:00,526.51,527.2,525.83,526.0,2238.0,510.7786,511.448,510.119,510.2839,2238.0
2022-08-24 10:25:00,526.55,526.81,526.21,526.46,1504.0,510.8174,511.0697,510.4876,510.7301,1504.0
2022-08-24 10:30:00,526.92,527.4,526.5,527.4,1565.0,511.1764,511.642,510.7689,511.642,1565.0
2022-08-24 10:35:00,527.96,527.96,526.35,526.79,400.0,512.1853,512.1853,510.6234,511.0503,400.0
2022-08-24 10:40:00,526.34,526.35,525.75,526.34,1420.0,510.6137,510.6234,510.0413,510.6137,1420.0
2022-08-24 10:45:00,526.36,526.36,525.76,525.97,1030.0,510.6331,510.6331,510.051,510.2548,1030.0
2022-08-24 10:50:00,526.68,527.95,526.68,527.95,2285.0,510.9436,512.1756,510.9436,512.1756,2285.0
2022-08-24 10:55:00,527.75,528.9,527.35,528.67,4514.0,511.9816,513.0972,511.5935,512.8741,4514.0
2022-08-24 11:00:00,528.7,528.7,527.25,527.61,2036.0,512.9032,512.9032,511.4965,511.8458,2036.0
2022-08-24 11:05:00,527.36,527.71,526.87,527.34,4499.0,511.6032,511.9428,511.1279,511.5838,4499.0
2022-08-24 11:10:00,527.54,528.65,527.25,528.52,7057.0,511.7779,512.8547,511.4965,512.7286,7057.0
2022-08-24 11:15:00,529.49,530.4,529.44,529.77,5429.0,513.6696,514.5524,513.6211,513.9412,5429.0
2022-08-24 11:20:00,529.93,530.42,529.55,530.21,5088.0,514.0965,514.5718,513.7278,514.3681,5088.0
2022-08-24 11:25:00,530.1,530.56,529.22,529.27,12712.0,514.2614,514.7076,513.4077,513.4562,12712.0
2022-08-24 11:30:00,529.4,530.15,528.62,529.18,12650.0,513.5823,514.3099,512.8256,513.3689,12650.0
2022-08-24 11:35:00,529.24,530.01,529.1,530.0,2700.0,513.4271,514.1741,513.2913,514.1644,2700.0
2022-08-24 11:40:00,529.51,530.58,529.51,530.44,1425.0,513.689,514.727,513.689,514.5912,1425.0
2022-08-24 11:45:00,530.13,530.52,529.05,529.1,6888.0,514.2905,514.6688,513.2427,513.2913,6888.0
2022-08-24 11:50:00,529.11,529.88,529.02,529.5,2505.0,513.301,514.0479,513.2136,513.6793,2505.0
2022-08-24 11:55:00,529.83,529.83,528.81,529.07,600.0,513.9994,513.9994,513.0099,513.2621,600.0
2022-08-24 12:00:00,528.65,529.31,528.55,529.31,2246.0,512.8547,513.495,512.7577,513.495,2246.0
2022-08-24 12:05:00,529.72,529.76,528.6,528.89,1617.0,513.8927,513.9315,512.8062,513.0875,1617.0
2022-08-24 12:10:00,529.19,529.41,529.19,529.41,200.0,513.3786,513.592,513.3786,513.592,200.0
2022-08-24 12:15:00,528.77,529.05,528.77,529.05,200.0,512.9711,513.2427,512.9711,513.2427,200.0
2022-08-24 12:20:00,528.54,529.01,528.09,528.81,1100.0,512.748,513.2039,512.3114,513.0099,1100.0
2022-08-24 12:25:00,528.54,529.03,528.28,528.76,777.0,512.748,513.2233,512.4958,512.9614,777.0
2022-08-24 12:30:00,528.76,529.49,528.37,529.49,989.0,512.9614,513.6696,512.5831,513.6696,989.0
2022-08-24 12:35:00,529.28,529.28,528.02,528.02,1324.0,513.4659,513.4659,512.2435,512.2435,1324.0
2022-08-24 12:40:00,528.61,528.62,526.77,526.77,3742.0,512.8159,512.8256,511.0309,511.0309,3742.0
2022-08-24 12:45:00,526.89,527.12,526.49,526.56,5621.0,511.1473,511.3704,510.7592,510.8271,5621.0
2022-08-24 12:50:00,526.62,526.62,525.93,526.02,1312.0,510.8853,510.8853,510.216,510.3033,1312.0
2022-08-24 12:55:00,526.57,526.57,526.29,526.3,786.0,510.8368,510.8368,510.5652,510.5749,786.0
2022-08-24 13:00:00,526.61,526.61,526.22,526.34,801.0,510.8756,510.8756,510.4973,510.6137,801.0
2022-08-24 13:05:00,526.54,527.08,526.53,526.82,600.0,510.8077,511.3316,510.798,511.0794,600.0
2022-08-24 13:10:00,526.97,527.15,526.69,527.14,3087.0,511.2249,511.3995,510.9533,511.3898,3087.0
2022-08-24 13:15:00,527.27,527.48,526.54,527.41,1300.0,511.5159,511.7197,510.8077,511.6517,1300.0
2022-08-24 13:20:00,526.87,527.16,526.33,526.55,1030.0,511.1279,511.4092,510.604,510.8174,1030.0
2022-08-24 13:25:00,526.11,526.44,525.26,525.47,1298.0,510.3906,510.7107,509.566,509.7697,1298.0
2022-08-24 13:30:00,525.32,525.64,525.0,525.46,3462.0,509.6242,509.9346,509.3138,509.76,3462.0
2022-08-24 13:35:00,525.67,525.98,525.29,525.98,1372.0,509.9637,510.2645,509.5951,510.2645,1372.0
2022-08-24 13:40:00,525.92,526.25,525.92,526.25,437.0,510.2063,510.5264,510.2063,510.5264,437.0
2022-08-24 13:45:00,526.25,526.46,526.18,526.46,800.0,510.5264,510.7301,510.4585,510.7301,800.0
2022-08-24 13:50:00,526.68,526.79,526.1,526.1,2300.0,510.9436,511.0503,510.3809,510.3809,2300.0
2022-08-24 13:55:00,526.29,526.29,525.87,526.17,770.0,510.5652,510.5652,510.1578,510.4488,770.0
2022-08-24 14:00:00,526.2,526.69,526.2,526.25,980.0,510.4779,510.9533,510.4779,510.5264,980.0
2022-08-24 14:05:00,526.04,526.8,526.04,526.54,800.0,510.3227,511.06,510.3227,510.8077,800.0
2022-08-24 14:10:00,526.65,526.66,525.73,525.86,900.0,510.9145,510.9242,510.0219,510.1481,900.0
2022-08-24 14:15:00,525.86,525.86,525.0,525.06,1500.0,510.1481,510.1481,509.3138,509.372,1500.0
2022-08-24 14:20:00,525.0,525.0,524.43,524.6,2900.0,509.3138,509.3138,508.7608,508.9257,2900.0
2022-08-24 14:25:00,524.81,525.22,524.53,524.86,3300.0,509.1294,509.5272,508.8578,509.1779,3300.0
2022-08-24 14:30:00,524.5,524.68,523.4,523.48,2400.0,508.8287,509.0033,507.7616,507.8392,2400.0
2022-08-24 14:35:00,523.45,523.82,523.31,523.74,2307.0,507.8101,508.169,507.6742,508.0914,2307.0
2022-08-24 14:40:00,524.23,524.26,523.71,523.82,1918.0,508.5668,508.5959,508.0623,508.169,1918.0
2022-08-24 14:45:00,523.82,524.21,523.4,524.21,1540.0,508.169,508.5474,507.7616,508.5474,1540.0
2022-08-24 14:50:00,524.21,524.34,524.0,524.21,1800.0,508.5474,508.6735,508.3436,508.5474,1800.0
2022-08-24 14:55:00,524.21,524.76,524.2,524.55,4401.0,508.5474,509.0809,508.5377,508.8772,4401.0
2022-08-24 15:00:00,524.66,524.66,524.01,524.29,3922.0,508.9839,508.9839,508.3533,508.625,3922.0
2022-08-24 15:05:00,524.76,525.56,524.76,525.24,1000.0,509.0809,509.857,509.0809,509.5466,1000.0
2022-08-24 15:10:00,524.94,525.73,524.94,525.57,4170.0,509.2555,510.0219,509.2555,509.8667,4170.0
2022-08-24 15:15:00,525.75,526.28,525.49,526.11,1892.0,510.0413,510.5555,509.7891,510.3906,1892.0
2022-08-24 15:20:00,525.97,526.38,525.72,526.07,2409.0,510.2548,510.6525,510.0122,510.3518,2409.0
2022-08-24 15:25:00,526.27,526.39,525.63,525.63,2900.0,510.5458,510.6622,509.9249,509.9249,2900.0
2022-08-24 15:30:00,525.88,527.04,525.82,526.65,2300.0,510.1675,511.2928,510.1093,510.9145,2300.0
2022-08-24 15:35:00,526.63,527.41,526.58,527.37,2272.0,510.8951,511.6517,510.8465,511.6129,2272.0
2022-08-24 15:40:00,527.09,527.09,526.34,526.71,3225.0,511.3413,511.3413,510.6137,510.9727,3225.0
2022-08-24 15:45:00,526.95,526.95,526.27,526.27,2718.0,511.2055,511.2055,510.5458,510.5458,2718.0
2022-08-24 15:50:00,526.0,526.84,525.56,526.45,8623.0,510.2839,511.0988,509.857,510.7204,8623.0
2022-08-24 15:55:00,526.41,526.44,524.86,525.2,17509.0,510.6816,510.7107,509.1779,509.5078,17509.0
2022-08-25 09:30:00,522.36,524.67,521.76,524.05,20043.0,506.7526,508.9936,506.1706,508.3921,20043.0
2022-08-25 09:35:00,523.18,526.78,523.18,526.44,11353.0,507.5481,511.0406,507.5481,510.7107,11353.0
2022-08-25 09:40:00,526.65,526.8,525.14,525.41,6043.0,510.9145,511.06,509.4496,509.7115,6043.0
2022-08-25 09:45:00,525.36,526.66,525.22,525.5,2800.0,509.663,510.9242,509.5272,509.7988,2800.0
2022-08-25 09:50:00,525.45,527.5,525.45,526.72,6562.0,509.7503,511.7391,509.7503,510.9824,6562.0
2022-08-25 09:55:00,526.94,528.67,526.94,528.15,7294.0,511.1958,512.8741,511.1958,512.3696,7294.0
2022-08-25 10:00:00,528.29,529.44,528.2,528.3,5120.0,512.5055,513.6211,512.4181,512.5152,5120.0
2022-08-25 10:05:00,528.45,529.17,528.22,528.9,6513.0,512.6607,513.3592,512.4375,513.0972,6513.0
2022-08-25 10:10:00,529.36,529.36,528.19,529.32,3775.0,513.5435,513.5435,512.4084,513.5047,3775.0
2022-08-25 10:15:00,529.4,531.0,529.2,530.21,5338.0,513.5823,515.1345,513.3883,514.3681,5338.0
2022-08-25 10:20:00,529.58,531.71,529.58,531.71,12087.0,513.7569,515.8233,513.7569,515.8233,12087.0
2022-08-25 10:25:00,532.05,533.33,531.89,533.05,7730.0,516.1531,517.3949,515.9979,517.1232,7730.0
2022-08-25 10:30:00,533.38,535.16,533.19,533.83,13312.0,517.4434,519.1702,517.259,517.8799,13312.0
2022-08-25 10:35:00,533.61,534.24,533.17,533.62,7760.0,517.6665,518.2777,517.2396,517.6762,7760.0
2022-08-25 10:40:00,533.69,534.67,533.65,534.67,4731.0,517.7441,518.6948,517.7053,518.6948,4731.0
2022-08-25 10:45:00,534.77,535.21,534.41,534.94,5100.0,518.7918,519.2187,518.4426,518.9568,5100.0
2022-08-25 10:50:00,534.96,534.96,532.73,532.95,9758.0,518.9762,518.9762,516.8128,517.0262,9758.0
2022-08-25 10:55:00,532.45,532.85,532.08,532.17,3508.0,516.5412,516.9292,516.1822,516.2695,3508.0
2022-08-25 11:00:00,532.42,532.42,531.15,531.26,2000.0,516.5121,516.5121,515.28,515.3867,2000.0
2022-08-25 11:05:00,530.93,531.73,530.5,530.74,4464.0,515.0666,515.8427,514.6494,514.8823,4464.0
2022-08-25 11:10:00,530.52,531.58,530.4,530.53,3456.0,514.6688,515.6972,514.5524,514.6785,3456.0
2022-08-25 11:15:00,529.63,530.02,529.28,530.02,1500.0,513.8054,514.1838,513.4659,514.1838,1500.0
2022-08-25 11:20:00,529.84,529.99,528.2,528.2,2364.0,514.0091,514.1547,512.4181,512.4181,2364.0
2022-08-25 11:25:00,528.59,529.58,528.59,529.35,2582.0,512.7965,513.7569,512.7965,513.5338,2582.0
2022-08-25 11:30:00,529.21,531.17,529.21,530.5,7265.0,513.398,515.2994,513.398,514.6494,7265.0
2022-08-25 11:35:00,530.6,531.36,529.95,530.84,1100.0,514.7464,515.4837,514.1159,514.9793,1100.0
2022-08-25 11:40:00,531.86,532.14,531.86,532.14,200.0,515.9688,516.2404,515.9688,516.2404,200.0
2022-08-25 11:45:00,532.63,532.63,531.34,531.83,1248.0,516.7158,516.7158,515.4643,515.9397,1248.0
2022-08-25 11:50:00,532.44,532.57,531.69,531.7,1300.0,516.5315,516.6576,515.8039,515.8136,1300.0
2022-08-25 11:55:00,531.7,531.7,530.68,531.55,1544.0,515.8136,515.8136,514.824,515.668,1544.0
2022-08-25 12:00:00,531.76,533.03,531.76,533.03,550.0,515.8718,517.1038,515.8718,517.1038,550.0
2022-08-25 12:05:00,532.53,533.31,532.42,532.66,2355.0,516.6188,517.3755,516.5121,516.7449,2355.0
2022-08-25 12:10:00,532.66,532.66,531.71,532.18,1300.0,516.7449,516.7449,515.8233,516.2792,1300.0
2022-08-25 12:15:00,531.66,532.59,531.66,532.36,1782.0,515.7748,516.677,515.7748,516.4538,1782.0
2022-08-25 12:20:00,532.13,532.14,531.73,531.73,250.0,516.2307,516.2404,515.8427,515.8427,250.0
2022-08-25 12:25:00,532.42,532.82,532.33,532.7,638.0,516.5121,516.9001,516.4247,516.7837,638.0
2022-08-25 12:30:00,532.14,532.15,532.14,532.15,300.0,516.2404,516.2501,516.2404,516.2501,300.0
2022-08-25 12:35:00,532.67,532.96,532.17,532.38,5398.0,516.7546,517.0359,516.2695,516.4732,5398.0
2022-08-25 12:40:00,532.12,532.12,531.48,531.85,1400.0,516.221,516.221,515.6001,515.9591,1400.0
2022-08-25 12:45:00,532.14,532.15,531.18,531.26,500.0,516.2404,516.2501,515.3091,515.3867,500.0
2022-08-25 12:50:00,531.0,532.55,530.99,532.12,2200.0,515.1345,516.6382,515.1248,516.221,2200.0
2022-08-25 12:55:00,532.13,532.61,531.69,531.73,3100.0,516.2307,516.6964,515.8039,515.8427,3100.0
2022-08-25 13:00:00,532.13,532.64,532.04,532.64,1390.0,516.2307,516.7255,516.1434,516.7255,1390.0
2022-08-25 13:05:00,532.5,533.19,532.49,532.88,3427.0,516.5897,517.259,516.58,516.9583,3427.0
2022-08-25 13:10:00,532.25,532.26,531.38,531.38,2500.0,516.3471,516.3568,515.5031,515.5031,2500.0
2022-08-25 13:15:00,531.88,531.88,531.0,531.23,1000.0,515.9882,515.9882,515.1345,515.3576,1000.0
2022-08-25 13:20:00,531.34,532.47,531.34,531.98,900.0,515.4643,516.5606,515.4643,516.0852,900.0
2022-08-25 13:25:00,532.13,532.24,531.84,532.16,1700.0,516.2307,516.3374,515.9494,516.2598,1700.0
2022-08-25 13:30:00,531.97,532.56,531.68,532.53,1825.0,516.0755,516.6479,515.7942,516.6188,1825.0
2022-08-25 13:35:00,533.06,533.06,532.53,532.95,819.0,517.1329,517.1329,516.6188,517.0262,819.0
2022-08-25 13:40:00,533.1,533.34,532.72,533.14,1926.0,517.1717,517.4046,516.8031,517.2105,1926.0
2022-08-25 13:45:00,532.77,533.98,532.77,533.84,1200.0,516.8516,518.0254,516.8516,517.8896,1200.0
2022-08-25 13:50:00,533.56,533.56,533.11,533.2,700.0,517.618,517.618,517.1814,517.2687,700.0
2022-08-25 13:55:00,532.99,533.3,532.99,533.3,300.0,517.065,517.3658,517.065,517.3658,300.0
2022-08-25 14:00:00,532.65,533.23,532.64,532.75,1100.0,516.7352,517.2979,516.7255,516.8322,1100.0
2022-08-25 14:05:00,532.8,532.8,532.17,532.17,1343.0,516.8807,516.8807,516.2695,516.2695,1343.0
2022-08-25 14:10:00,532.38,532.76,531.8,532.5,824.0,516.4732,516.8419,515.9106,516.5897,824.0
2022-08-25 14:15:00,533.15,533.15,532.89,532.91,7875.0,517.2202,517.2202,516.968,516.9874,7875.0
2022-08-25 14:20:00,532.55,533.57,532.55,533.1,1518.0,516.6382,517.6277,516.6382,517.1717,1518.0
2022-08-25 14:25:00,533.26,533.86,533.26,533.55,1409.0,517.327,517.909,517.327,517.6083,1409.0
2022-08-25 14:30:00,533.34,533.56,533.31,533.56,400.0,517.4046,517.618,517.3755,517.618,400.0
2022-08-25 14:35:00,533.47,533.92,533.15,533.77,4383.0,517.5307,517.9672,517.2202,517.8217,4383.0
2022-08-25 14:40:00,533.77,534.14,533.55,533.55,1797.0,517.8217,518.1807,517.6083,517.6083,1797.0
2022-08-25 14:45:00,533.95,533.95,533.42,533.43,1732.0,517.9963,517.9963,517.4822,517.4919,1732.0
2022-08-25 14:50:00,533.84,534.44,533.42,534.44,2402.0,517.8896,518.4717,517.4822,518.4717,2402.0
2022-08-25 14:55:00,534.55,534.66,534.49,534.66,600.0,518.5784,518.6851,518.5202,518.6851,600.0
2022-08-25 15:00:00,534.89,534.93,534.42,534.7,2600.0,518.9083,518.9471,518.4523,518.7239,2600.0
2022-08-25 15:05:00,534.93,534.99,534.12,534.25,3640.0,518.9471,519.0053,518.1613,518.2874,3640.0
2022-08-25 15:10:00,533.95,534.29,533.82,533.95,5748.0,517.9963,518.3262,517.8702,517.9963,5748.0
2022-08-25 15:15:00,534.38,534.58,534.04,534.48,4518.0,518.4135,518.6075,518.0837,518.5105,4518.0
2022-08-25 15:20:00,534.89,534.96,534.53,534.86,1529.0,518.9083,518.9762,518.559,518.8792,1529.0
2022-08-25 15:25:00,534.88,534.88,534.28,534.47,4029.0,518.8986,518.8986,518.3165,518.5008,4029.0
2022-08-25 15:30:00,534.65,534.92,534.08,534.6,5979.0,518.6754,518.9374,518.1225,518.6269,5979.0
2022-08-25 15:35:00,534.88,535.47,534.8,535.36,1601.0,518.8986,519.4709,518.8209,519.3642,1601.0
2022-08-25 15:40:00,535.38,536.94,535.37,536.89,5610.0,519.3836,520.897,519.3739,520.8485,5610.0
2022-08-25 15:45:00,536.95,537.6,536.9,537.5,7424.0,520.9067,521.5373,520.8582,521.4403,7424.0
2022-08-25 15:50:00,537.26,538.63,536.28,538.54,18154.0,521.2074,522.5365,520.2567,522.4492,18154.0
2022-08-25 15:55:00,538.49,540.22,538.45,540.22,44352.0,522.4007,524.079,522.3619,524.079,44352.0
2022-08-26 09:30:00,539.55,539.73,536.24,536.25,7719.0,523.429,523.6036,520.2179,520.2276,7719.0
2022-08-26 09:35:00,536.28,536.28,533.99,534.15,10719.0,520.2567,520.2567,518.0351,518.1904,10719.0
2022-08-26 09:40:00,533.67,534.45,532.95,534.45,6813.0,517.7247,518.4814,517.0262,518.4814,6813.0
2022-08-26 09:45:00,533.25,533.77,532.04,532.04,4735.0,517.3173,517.8217,516.1434,516.1434,4735.0
2022-08-26 09:50:00,531.93,533.67,531.15,533.55,2432.0,516.0367,517.7247,515.28,517.6083,2432.0
2022-08-26 09:55:00,533.85,535.2,533.85,534.62,3800.0,517.8993,519.209,517.8993,518.6463,3800.0
2022-08-26 10:00:00,533.78,534.5,526.2,527.4,16821.0,517.8314,518.5299,510.4779,511.642,16821.0
2022-08-26 10:05:00,526.9,537.3,526.79,537.3,6117.0,511.157,521.2462,511.0503,521.2462,6117.0
2022-08-26 10:10:00,538.43,538.5,534.26,534.6,9241.0,522.3425,522.4104,518.2971,518.6269,9241.0
2022-08-26 10:15:00,534.61,534.61,532.55,534.15,3500.0,518.6366,518.6366,516.6382,518.1904,3500.0
2022-08-26 10:20:00,533.77,533.77,528.92,529.05,6062.0,517.8217,517.8217,513.1166,513.2427,6062.0
2022-08-26 10:25:00,529.05,529.2,525.2,526.77,5763.0,513.2427,513.3883,509.5078,511.0309,5763.0
2022-08-26 10:30:00,525.96,526.13,523.27,523.27,4147.0,510.2451,510.41,507.6354,507.6354,4147.0
2022-08-26 10:35:00,523.2,524.24,521.39,521.51,11917.0,507.5675,508.5765,505.8116,505.928,11917.0
2022-08-26 10:40:00,521.26,522.75,521.09,522.64,6403.0,505.6855,507.131,505.5206,507.0243,6403.0
2022-08-26 10:45:00,522.75,525.59,521.81,525.49,5259.0,507.131,509.8861,506.2191,509.7891,5259.0
2022-08-26 10:50:00,525.45,525.45,523.2,523.37,3870.0,509.7503,509.7503,507.5675,507.7325,3870.0
2022-08-26 10:55:00,523.2,525.13,522.89,524.7,11468.0,507.5675,509.4399,507.2668,509.0227,11468.0
2022-08-26 11:00:00,524.09,524.19,520.67,520.67,5244.0,508.4309,508.528,505.1131,505.1131,5244.0
2022-08-26 11:05:00,521.0,522.0,519.3,520.43,4393.0,505.4333,506.4034,503.7841,504.8803,4393.0
2022-08-26 11:10:00,519.98,520.35,518.89,520.34,4265.0,504.4437,504.8027,503.3863,504.793,4265.0
2022-08-26 11:15:00,520.59,521.65,520.0,520.49,6853.0,505.0355,506.0638,504.4631,504.9385,6853.0
2022-08-26 11:20:00,520.49,521.7,519.16,521.65,6746.0,504.9385,506.1124,503.6482,506.0638,6746.0
2022-08-26 11:25:00,521.42,522.9,521.4,522.45,7333.0,505.8407,507.2765,505.8213,506.8399,7333.0
2022-08-26 11:30:00,522.6,522.6,520.77,521.4,29276.0,506.9855,506.9855,505.2101,505.8213,29276.0
2022-08-26 11:35:00,521.4,522.08,520.97,521.61,2204.0,505.8213,506.481,505.4042,506.025,2204.0
2022-08-26 11:40:00,522.25,522.26,520.13,520.44,900.0,506.6459,506.6556,504.5893,504.89,900.0
2022-08-26 11:45:00,521.19,521.19,520.81,520.96,1718.0,505.6176,505.6176,505.2489,505.3945,1718.0
2022-08-26 11:50:00,521.1,521.1,520.98,520.98,310.0,505.5303,505.5303,505.4139,505.4139,310.0
2022-08-26 11:55:00,521.08,521.08,519.32,519.33,1778.0,505.5109,505.5109,503.8035,503.8132,1778.0
2022-08-26 12:00:00,519.02,519.3,517.96,518.07,4565.0,503.5124,503.7841,502.4841,502.5908,4565.0
2022-08-26 12:05:00,518.61,518.83,518.04,518.2,918.0,503.1147,503.3281,502.5617,502.7169,918.0
2022-08-26 12:10:00,518.25,518.64,517.96,518.42,2825.0,502.7654,503.1438,502.4841,502.9304,2825.0
2022-08-26 12:15:00,518.14,518.2,517.13,517.13,2923.0,502.6587,502.7169,501.6789,501.6789,2923.0
2022-08-26 12:20:00,517.11,517.11,516.2,516.72,1938.0,501.6595,501.6595,500.7767,501.2811,1938.0
2022-08-26 12:25:00,516.28,516.95,516.0,516.93,2081.0,500.8543,501.5043,500.5827,501.4849,2081.0
2022-08-26 12:30:00,516.78,516.78,515.92,515.92,6023.0,501.3394,501.3394,500.5051,500.5051,6023.0
2022-08-26 12:35:00,516.07,516.7,516.07,516.7,3103.0,500.6506,501.2617,500.6506,501.2617,3103.0
2022-08-26 12:40:00,516.86,518.5,516.72,518.5,2293.0,501.417,503.008,501.2811,503.008,2293.0
2022-08-26 12:45:00,517.0,517.67,516.8,517.67,900.0,501.5528,502.2028,501.3588,502.2028,900.0
2022-08-26 12:50:00,517.61,517.61,516.9,517.05,500.0,502.1446,502.1446,501.4558,501.6013,500.0
2022-08-26 12:55:00,517.84,519.53,517.64,519.34,3394.0,502.3677,504.0072,502.1737,503.8229,3394.0
2022-08-26 13:00:00,519.34,520.04,518.95,519.53,6309.0,503.8229,504.502,503.4445,504.0072,6309.0
2022-08-26 13:05:00,519.63,520.32,519.63,519.83,2618.0,504.1042,504.7736,504.1042,504.2982,2618.0
2022-08-26 13:10:00,519.83,519.85,518.9,519.22,4248.0,504.2982,504.3176,503.396,503.7065,4248.0
2022-08-26 13:15:00,519.13,519.94,519.13,519.44,6561.0,503.6191,504.4049,503.6191,503.9199,6561.0
2022-08-26 13:20:00,519.47,519.8,518.85,519.8,805.0,503.949,504.2691,503.3475,504.2691,805.0
2022-08-26 13:25:00,519.35,519.35,518.8,519.0,1460.0,503.8326,503.8326,503.299,503.493,1460.0
2022-08-26 13:30:00,519.23,519.23,518.21,518.59,900.0,503.7162,503.7162,502.7266,503.0953,900.0
2022-08-26 13:35:00,518.49,518.76,518.12,518.38,4467.0,502.9983,503.2602,502.6393,502.8915,4467.0
2022-08-26 13:40:00,518.39,518.39,517.75,518.23,4423.0,502.9013,502.9013,502.2804,502.746,4423.0
2022-08-26 13:45:00,518.34,519.45,518.2,519.23,3978.0,502.8527,503.9296,502.7169,503.7162,3978.0
2022-08-26 13:50:00,519.18,519.21,518.75,518.75,1817.0,503.6676,503.6967,503.2505,503.2505,1817.0
2022-08-26 13:55:00,518.63,518.63,517.77,517.93,2239.0,503.1341,503.1341,502.2998,502.455,2239.0
2022-08-26 14:00:00,518.07,518.23,517.57,517.57,400.0,502.5908,502.746,502.1058,502.1058,400.0
2022-08-26 14:05:00,517.97,517.97,516.38,516.5,570.0,502.4938,502.4938,500.9513,501.0677,570.0
2022-08-26 14:10:00,516.4,516.97,516.15,516.64,2713.0,500.9707,501.5237,500.7282,501.2035,2713.0
2022-08-26 14:15:00,516.64,516.68,515.98,516.2,6155.0,501.2035,501.2423,500.5633,500.7767,6155.0
2022-08-26 14:20:00,516.17,517.25,516.17,516.8,2886.0,500.7476,501.7953,500.7476,501.3588,2886.0
2022-08-26 14:25:00,516.81,517.27,516.28,516.67,2744.0,501.3685,501.8147,500.8543,501.2326,2744.0
2022-08-26 14:30:00,516.8,518.26,516.61,517.63,2731.0,501.3588,502.7751,501.1744,502.164,2731.0
2022-08-26 14:35:00,517.7,517.82,516.57,517.0,1817.0,502.2319,502.3483,501.1356,501.5528,1817.0
2022-08-26 14:40:00,517.03,517.16,516.59,516.77,1419.0,501.5819,501.708,501.155,501.3297,1419.0
2022-08-26 14:45:00,517.01,517.31,516.77,516.92,2187.0,501.5625,501.8535,501.3297,501.4752,2187.0
2022-08-26 14:50:00,516.93,516.94,516.36,516.63,2742.0,501.4849,501.4946,500.9319,501.1938,2742.0
2022-08-26 14:55:00,516.64,517.74,516.59,517.37,2607.0,501.2035,502.2707,501.155,501.9117,2607.0
2022-08-26 15:00:00,517.59,518.91,517.42,517.42,3797.0,502.1252,503.4057,501.9602,501.9602,3797.0
2022-08-26 15:05:00,517.48,517.48,515.22,515.28,3318.0,502.0184,502.0184,499.826,499.8842,3318.0
2022-08-26 15:10:00,515.13,515.22,514.12,514.57,6752.0,499.7387,499.826,498.7588,499.1954,6752.0
2022-08-26 15:15:00,514.5,515.34,514.5,515.24,2400.0,499.1275,499.9424,499.1275,499.8454,2400.0
2022-08-26 15:20:00,515.09,515.33,513.6,513.62,4801.0,499.6998,499.9327,498.2544,498.2738,4801.0
2022-08-26 15:25:00,513.65,514.46,513.4,513.99,6123.0,498.3029,499.0887,498.0603,498.6327,6123.0
2022-08-26 15:30:00,513.83,514.06,512.92,512.92,2549.0,498.4775,498.7006,497.5947,497.5947,2549.0
2022-08-26 15:35:00,512.94,512.94,511.68,511.98,4316.0,497.6141,497.6141,496.3917,496.6828,4316.0
2022-08-26 15:40:00,511.76,511.96,510.25,510.39,9178.0,496.4693,496.6634,495.0045,495.1403,9178.0
2022-08-26 15:45:00,510.56,511.81,510.56,511.8,6897.0,495.3052,496.5179,495.3052,496.5082,6897.0
2022-08-26 15:50:00,512.07,513.28,508.77,509.49,26365.0,496.7701,497.9439,493.5687,494.2672,26365.0
2022-08-26 15:55:00,509.33,511.32,509.33,509.6,38327.0,494.112,496.0425,494.112,494.3739,38327.0
2022-08-29 09:30:00,506.32,507.74,504.78,507.47,30464.0,491.1919,492.5695,489.6979,492.3075,30464.0
2022-08-29 09:35:00,507.53,509.4,506.73,506.73,9103.0,492.3657,494.1799,491.5896,491.5896,9103.0
2022-08-29 09:40:00,506.95,509.39,506.95,507.6,6915.0,491.8031,494.1702,491.8031,492.4336,6915.0
2022-08-29 09:45:00,507.0,508.69,506.63,507.22,5961.0,491.8516,493.4911,491.4926,492.065,5961.0
2022-08-29 09:50:00,507.75,509.86,507.75,508.81,7528.0,492.5792,494.6261,492.5792,493.6075,7528.0
2022-08-29 09:55:00,509.01,510.74,506.66,507.18,7491.0,493.8015,495.4798,491.5217,492.0262,7491.0
2022-08-29 10:00:00,506.97,507.6,505.97,507.6,3623.0,491.8225,492.4336,490.8523,492.4336,3623.0
2022-08-29 10:05:00,507.15,509.18,507.15,508.05,3802.0,491.9971,493.9664,491.9971,492.8702,3802.0
2022-08-29 10:10:00,507.85,509.25,507.68,507.9,2092.0,492.6762,494.0343,492.5112,492.7247,2092.0
2022-08-29 10:15:00,507.88,511.33,507.52,510.75,4829.0,492.7053,496.0522,492.356,495.4895,4829.0
2022-08-29 10:20:00,511.05,511.35,510.76,511.26,1100.0,495.7806,496.0716,495.4992,495.9843,1100.0
2022-08-29 10:25:00,510.92,511.31,509.11,509.11,3026.0,495.6544,496.0328,493.8985,493.8985,3026.0
2022-08-29 10:30:00,509.26,509.73,507.25,507.34,4270.0,494.044,494.5,492.0941,492.1814,4270.0
2022-08-29 10:35:00,507.15,507.15,505.79,505.8,1700.0,491.9971,491.9971,490.6777,490.6874,1700.0
2022-08-29 10:40:00,505.67,506.09,505.22,506.0,1317.0,490.5613,490.9688,490.1248,490.8814,1317.0
2022-08-29 10:45:00,506.33,506.33,505.35,505.35,900.0,491.2016,491.2016,490.2509,490.2509,900.0
2022-08-29 10:50:00,505.66,505.66,503.75,504.0,5717.0,490.5516,490.5516,488.6987,488.9412,5717.0
2022-08-29 10:55:00,503.68,503.71,503.2,503.64,2600.0,488.6308,488.6599,488.1651,488.592,2600.0
2022-08-29 11:00:00,503.43,505.18,503.3,505.16,5620.0,488.3882,490.0859,488.2621,490.0665,5620.0
2022-08-29 11:05:00,504.9,504.91,502.09,502.66,2294.0,489.8143,489.824,487.0883,487.6412,2294.0
2022-08-29 11:10:00,502.91,503.09,502.4,503.09,1350.0,487.8838,488.0584,487.389,488.0584,1350.0
2022-08-29 11:15:00,503.25,503.84,502.83,502.86,7171.0,488.2136,488.786,487.8062,487.8353,7171.0
2022-08-29 11:20:00,502.65,503.49,502.65,503.1,3190.0,487.6315,488.4464,487.6315,488.0681,3190.0
2022-08-29 11:25:00,503.25,503.71,502.78,502.82,9300.0,488.2136,488.6599,487.7577,487.7965,9300.0
2022-08-29 11:30:00,502.82,504.34,502.2,503.42,28402.0,487.7965,489.271,487.195,488.3785,28402.0
2022-08-29 11:35:00,503.8,505.5,502.9,503.95,7776.0,488.7472,490.3964,487.8741,488.8927,7776.0
2022-08-29 11:40:00,503.19,503.19,501.54,501.85,2275.0,488.1554,488.1554,486.5547,486.8554,2275.0
2022-08-29 11:45:00,501.5,502.69,501.1,502.52,2195.0,486.5159,487.6703,486.1279,487.5054,2195.0
2022-08-29 11:50:00,502.23,502.76,502.23,502.32,700.0,487.2241,487.7383,487.2241,487.3114,700.0
2022-08-29 11:55:00,502.4,502.84,502.04,502.71,3538.0,487.389,487.8159,487.0398,487.6897,3538.0
2022-08-29 12:00:00,502.73,503.44,501.9,503.14,3358.0,487.7091,488.3979,486.9039,488.1069,3358.0
2022-08-29 12:05:00,503.03,503.4,502.37,503.37,2665.0,488.0002,488.3591,487.3599,488.33,2665.0
2022-08-29 12:10:00,503.52,504.04,503.02,503.02,1920.0,488.4755,488.98,487.9905,487.9905,1920.0
2022-08-29 12:15:00,503.3,504.27,503.18,503.96,1659.0,488.2621,489.2031,488.1457,488.9024,1659.0
2022-08-29 12:20:00,503.59,503.59,502.3,502.68,2613.0,488.5435,488.5435,487.292,487.6606,2613.0
2022-08-29 12:25:00,502.29,502.62,501.77,502.0,3179.0,487.2823,487.6024,486.7778,487.001,3179.0
2022-08-29 12:30:00,502.0,502.0,501.05,501.05,671.0,487.001,487.001,486.0793,486.0793,671.0
2022-08-29 12:35:00,501.0,501.54,501.0,501.37,1720.0,486.0308,486.5547,486.0308,486.3898,1720.0
2022-08-29 12:40:00,501.49,502.43,501.27,502.12,1785.0,486.5062,487.4181,486.2928,487.1174,1785.0
2022-08-29 12:45:00,502.21,503.88,501.78,503.88,1508.0,487.2047,488.8248,486.7875,488.8248,1508.0
2022-08-29 12:50:00,503.8,504.88,503.8,504.87,899.0,488.7472,489.7949,488.7472,489.7852,899.0
2022-08-29 12:55:00,504.52,504.88,503.36,503.41,9532.0,489.4457,489.7949,488.3203,488.3688,9532.0
2022-08-29 13:00:00,504.02,504.5,503.56,503.56,10135.0,488.9606,489.4263,488.5143,488.5143,10135.0
2022-08-29 13:05:00,503.88,504.47,503.52,504.47,2431.0,488.8248,489.3972,488.4755,489.3972,2431.0
2022-08-29 13:10:00,504.54,504.73,503.85,504.32,1300.0,489.4651,489.6494,488.7957,489.2516,1300.0
2022-08-29 13:15:00,503.45,503.52,502.98,503.43,3055.0,488.4076,488.4755,487.9517,488.3882,3055.0
2022-08-29 13:20:00,503.3,503.86,503.3,503.85,824.0,488.2621,488.8054,488.2621,488.7957,824.0
2022-08-29 13:25:00,503.49,504.44,503.49,504.44,400.0,488.4464,489.3681,488.4464,489.3681,400.0
2022-08-29 13:30:00,504.82,505.88,504.82,505.44,1371.0,489.7367,490.765,489.7367,490.3382,1371.0
2022-08-29 13:35:00,505.63,505.99,505.52,505.53,1282.0,490.5225,490.8717,490.4158,490.4255,1282.0
2022-08-29 13:40:00,505.58,507.11,505.35,506.72,3285.0,490.474,491.9583,490.2509,491.5799,3285.0
2022-08-29 13:45:00,506.75,507.58,505.93,505.93,1266.0,491.609,492.4142,490.8135,490.8135,1266.0
2022-08-29 13:50:00,505.72,506.12,505.51,506.12,1100.0,490.6098,490.9979,490.4061,490.9979,1100.0
2022-08-29 13:55:00,506.17,506.42,506.17,506.42,307.0,491.0464,491.2889,491.0464,491.2889,307.0
2022-08-29 14:00:00,506.54,506.54,505.23,505.23,2954.0,491.4053,491.4053,490.1345,490.1345,2954.0
2022-08-29 14:05:00,505.0,505.46,504.9,505.38,1098.0,489.9113,490.3576,489.8143,490.28,1098.0
2022-08-29 14:10:00,505.05,505.67,504.55,504.56,1794.0,489.9598,490.5613,489.4748,489.4845,1794.0
2022-08-29 14:15:00,504.27,504.34,503.63,503.66,1109.0,489.2031,489.271,488.5823,488.6114,1109.0
2022-08-29 14:20:00,503.8,503.88,503.58,503.83,1300.0,488.7472,488.8248,488.5338,488.7763,1300.0
2022-08-29 14:25:00,504.3,504.38,503.63,503.63,2305.0,489.2322,489.3098,488.5823,488.5823,2305.0
2022-08-29 14:30:00,504.09,504.9,503.75,504.9,1233.0,489.0285,489.8143,488.6987,489.8143,1233.0
2022-08-29 14:35:00,504.79,505.08,504.5,504.5,1756.0,489.7076,489.9889,489.4263,489.4263,1756.0
2022-08-29 14:40:00,504.65,504.95,504.43,504.43,700.0,489.5718,489.8628,489.3584,489.3584,700.0
2022-08-29 14:45:00,504.18,504.59,504.18,504.31,1200.0,489.1158,489.5136,489.1158,489.2419,1200.0
2022-08-29 14:50:00,504.24,504.34,504.0,504.0,1844.0,489.174,489.271,488.9412,488.9412,1844.0
2022-08-29 14:55:00,503.99,504.64,503.01,504.16,4481.0,488.9315,489.5621,487.9808,489.0964,4481.0
2022-08-29 15:00:00,504.42,505.68,504.08,504.87,1700.0,489.3487,490.571,489.0188,489.7852,1700.0
2022-08-29 15:05:00,505.07,505.08,503.43,504.41,2706.0,489.9792,489.9889,488.3882,489.339,2706.0
2022-08-29 15:10:00,504.51,505.17,504.51,505.17,745.0,489.436,490.0762,489.436,490.0762,745.0
2022-08-29 15:15:00,504.84,505.35,504.77,504.98,8990.0,489.7561,490.2509,489.6882,489.8919,8990.0
2022-08-29 15:20:00,504.87,505.08,504.53,505.01,4147.0,489.7852,489.9889,489.4554,489.921,4147.0
2022-08-29 15:25:00,504.85,504.85,503.96,503.96,6196.0,489.7658,489.7658,488.9024,488.9024,6196.0
2022-08-29 15:30:00,503.85,504.7,503.26,504.36,3325.0,488.7957,489.6203,488.2233,489.2904,3325.0
2022-08-29 15:35:00,504.16,504.87,503.94,504.53,1953.0,489.0964,489.7852,488.883,489.4554,1953.0
2022-08-29 15:40:00,504.56,505.02,504.25,504.87,3100.0,489.4845,489.9307,489.1837,489.7852,3100.0
2022-08-29 15:45:00,504.81,504.9,503.33,503.6,3829.0,489.727,489.8143,488.2912,488.5532,3829.0
2022-08-29 15:50:00,503.38,503.44,501.46,501.46,17464.0,488.3397,488.3979,486.4771,486.4771,17464.0
2022-08-29 15:55:00,501.52,501.65,499.4,499.98,30673.0,486.5353,486.6614,484.4786,485.0413,30673.0
2022-08-30 09:30:00,506.55,507.65,505.23,505.92,21834.0,491.415,492.4821,490.1345,490.8038,21834.0
2022-08-30 09:35:00,505.53,505.64,503.56,505.4,7162.0,490.4255,490.5322,488.5143,490.2994,7162.0
2022-08-30 09:40:00,505.43,505.53,502.55,502.8,4810.0,490.3285,490.4255,487.5345,487.7771,4810.0
2022-08-30 09:45:00,502.78,503.09,500.65,502.65,7169.0,487.7577,488.0584,485.6913,487.6315,7169.0
2022-08-30 09:50:00,502.51,502.8,501.0,501.62,6100.0,487.4957,487.7771,486.0308,486.6323,6100.0
2022-08-30 09:55:00,501.16,501.9,500.55,500.92,5719.0,486.1861,486.9039,485.5943,485.9532,5719.0
2022-08-30 10:00:00,501.26,501.3,498.38,498.38,7806.0,486.2831,486.3219,483.4891,483.4891,7806.0
2022-08-30 10:05:00,498.47,498.47,495.6,496.49,12127.0,483.5764,483.5764,480.7922,481.6556,12127.0
2022-08-30 10:10:00,496.48,496.48,494.36,496.03,6422.0,481.6459,481.6459,479.5892,481.2093,6422.0
2022-08-30 10:15:00,495.76,496.19,494.38,495.29,5945.0,480.9474,481.3646,479.6086,480.4914,5945.0
2022-08-30 10:20:00,495.27,495.74,494.11,494.11,2300.0,480.472,480.928,479.3467,479.3467,2300.0
2022-08-30 10:25:00,494.19,495.56,493.64,494.09,3050.0,479.4243,480.7534,478.8907,479.3273,3050.0
2022-08-30 10:30:00,493.73,494.49,490.8,490.8,5426.0,478.9781,479.7153,476.1356,476.1356,5426.0
2022-08-30 10:35:00,490.56,491.44,489.64,491.32,5990.0,475.9028,476.7565,475.0103,476.6401,5990.0
2022-08-30 10:40:00,491.41,491.63,489.0,489.45,8690.0,476.7274,476.9408,474.3894,474.8259,8690.0
2022-08-30 10:45:00,489.1,489.39,488.18,488.55,2663.0,474.4864,474.7677,473.5939,473.9528,2663.0
2022-08-30 10:50:00,488.66,490.5,488.25,490.35,4498.0,474.0595,475.8446,473.6618,475.699,4498.0
2022-08-30 10:55:00,490.44,492.49,490.2,492.49,3441.0,475.7864,477.7751,475.5535,477.7751,3441.0
2022-08-30 11:00:00,492.6,493.5,490.37,490.65,4834.0,477.8818,478.7549,475.7184,475.9901,4834.0
2022-08-30 11:05:00,490.47,491.22,489.91,489.91,7431.0,475.8155,476.5431,475.2722,475.2722,7431.0
2022-08-30 11:10:00,489.53,489.62,487.45,488.27,6223.0,474.9035,474.9909,472.8857,473.6812,6223.0
2022-08-30 11:15:00,488.24,491.4,487.96,491.4,6089.0,473.6521,476.7177,473.3805,476.7177,6089.0
2022-08-30 11:20:00,490.96,491.23,489.89,490.28,3076.0,476.2908,476.5528,475.2528,475.6311,3076.0
2022-08-30 11:25:00,490.2,491.9,490.13,491.16,3032.0,475.5535,477.2027,475.4856,476.4848,3032.0
2022-08-30 11:30:00,490.7,492.04,490.28,492.0,5842.0,476.0386,477.3386,475.6311,477.2997,5842.0
2022-08-30 11:35:00,491.62,491.62,489.61,490.33,4831.0,476.9311,476.9311,474.9812,475.6796,4831.0
2022-08-30 11:40:00,490.28,490.66,489.66,490.32,1300.0,475.6311,475.9998,475.0297,475.6699,1300.0
2022-08-30 11:45:00,489.86,490.81,489.52,489.52,3644.0,475.2237,476.1453,474.8938,474.8938,3644.0
2022-08-30 11:50:00,489.46,491.85,489.46,491.85,900.0,474.8356,477.1542,474.8356,477.1542,900.0
2022-08-30 11:55:00,491.44,492.52,491.44,491.83,2592.0,476.7565,477.8042,476.7565,477.1348,2592.0
2022-08-30 12:00:00,491.04,492.18,491.04,492.11,4172.0,476.3684,477.4744,476.3684,477.4065,4172.0
2022-08-30 12:05:00,491.89,493.08,491.88,492.26,2902.0,477.193,478.3475,477.1833,477.552,2902.0
2022-08-30 12:10:00,492.41,493.15,491.99,493.12,2678.0,477.6975,478.4154,477.29,478.3863,2678.0
2022-08-30 12:15:00,492.83,494.23,492.08,492.08,4420.0,478.1049,479.4631,477.3774,477.3774,4420.0
2022-08-30 12:20:00,492.09,492.09,490.92,491.65,2019.0,477.3871,477.3871,476.252,476.9602,2019.0
2022-08-30 12:25:00,491.53,491.53,490.18,491.32,3756.0,476.8438,476.8438,475.5341,476.6401,3756.0
2022-08-30 12:30:00,490.94,490.97,490.52,490.52,723.0,476.2714,476.3005,475.864,475.864,723.0
2022-08-30 12:35:00,489.38,490.47,489.38,490.47,2523.0,474.758,475.8155,474.758,475.8155,2523.0
2022-08-30 12:40:00,490.39,490.56,489.5,489.5,2524.0,475.7379,475.9028,474.8744,474.8744,2524.0
2022-08-30 12:45:00,489.5,490.03,489.44,490.03,1652.0,474.8744,475.3886,474.8162,475.3886,1652.0
2022-08-30 12:50:00,490.31,490.69,490.21,490.69,1100.0,475.6602,476.0289,475.5632,476.0289,1100.0
2022-08-30 12:55:00,490.4,490.85,490.13,490.13,1500.0,475.7476,476.1841,475.4856,475.4856,1500.0
2022-08-30 13:00:00,489.77,490.76,489.77,489.85,1059.0,475.1364,476.0968,475.1364,475.214,1059.0
2022-08-30 13:05:00,490.27,490.36,489.54,490.27,1007.0,475.6214,475.7087,474.9132,475.6214,1007.0
2022-08-30 13:10:00,489.34,489.57,488.7,489.33,4889.0,474.7192,474.9424,474.0983,474.7095,4889.0
2022-08-30 13:15:00,489.19,490.0,489.13,489.7,2147.0,474.5737,475.3595,474.5155,475.0685,2147.0
2022-08-30 13:20:00,489.72,489.75,489.12,489.2,2725.0,475.0879,475.117,474.5058,474.5834,2725.0
2022-08-30 13:25:00,489.49,490.45,489.49,490.22,2750.0,474.8647,475.7961,474.8647,475.5729,2750.0
2022-08-30 13:30:00,490.36,490.76,489.83,490.73,2588.0,475.7087,476.0968,475.1946,476.0677,2588.0
2022-08-30 13:35:00,490.66,490.66,489.98,490.47,3293.0,475.9998,475.9998,475.3401,475.8155,3293.0
2022-08-30 13:40:00,490.56,490.56,488.77,488.86,1240.0,475.9028,475.9028,474.1663,474.2536,1240.0
2022-08-30 13:45:00,488.65,489.4,488.11,489.4,1209.0,474.0498,474.7774,473.526,474.7774,1209.0
2022-08-30 13:50:00,490.13,491.44,490.05,491.43,1750.0,475.4856,476.7565,475.408,476.7468,1750.0
2022-08-30 13:55:00,490.7,490.85,490.15,490.15,1000.0,476.0386,476.1841,475.505,475.505,1000.0
2022-08-30 14:00:00,490.41,490.88,489.83,490.8,1918.0,475.7573,476.2132,475.1946,476.1356,1918.0
2022-08-30 14:05:00,490.99,490.99,490.56,490.56,465.0,476.3199,476.3199,475.9028,475.9028,465.0
2022-08-30 14:10:00,490.33,491.6,490.33,491.6,1708.0,475.6796,476.9117,475.6796,476.9117,1708.0
2022-08-30 14:15:00,491.11,491.11,490.5,490.94,1342.0,476.4363,476.4363,475.8446,476.2714,1342.0
2022-08-30 14:20:00,490.81,491.44,490.13,491.44,1900.0,476.1453,476.7565,475.4856,476.7565,1900.0
2022-08-30 14:25:00,491.26,491.26,490.0,490.01,1588.0,476.5819,476.5819,475.3595,475.3692,1588.0
2022-08-30 14:30:00,490.43,491.47,490.37,491.11,2950.0,475.7767,476.7856,475.7184,476.4363,2950.0
2022-08-30 14:35:00,490.78,490.86,490.2,490.86,1877.0,476.1162,476.1938,475.5535,476.1938,1877.0
2022-08-30 14:40:00,490.21,490.35,489.23,489.44,1398.0,475.5632,475.699,474.6125,474.8162,1398.0
2022-08-30 14:45:00,489.11,490.18,489.11,490.11,1200.0,474.4961,475.5341,474.4961,475.4662,1200.0
2022-08-30 14:50:00,489.77,490.16,489.68,490.05,2161.0,475.1364,475.5147,475.0491,475.408,2161.0
2022-08-30 14:55:00,490.13,490.66,489.53,490.39,1994.0,475.4856,475.9998,474.9035,475.7379,1994.0
2022-08-30 15:00:00,490.47,492.59,490.02,491.3,2177.0,475.8155,477.8721,475.3789,476.6207,2177.0
2022-08-30 15:05:00,491.67,493.24,491.51,492.81,5430.0,476.9796,478.5027,476.8244,478.0855,5430.0
2022-08-30 15:10:00,492.86,493.95,492.85,493.59,2425.0,478.1341,479.1915,478.1243,478.8422,2425.0
2022-08-30 15:15:00,493.95,494.25,492.86,493.72,4869.0,479.1915,479.4825,478.1341,478.9684,4869.0
2022-08-30 15:20:00,494.19,494.44,493.02,493.89,4464.0,479.4243,479.6668,478.2893,479.1333,4464.0
2022-08-30 15:25:00,493.77,493.87,492.5,493.34,6159.0,479.0169,479.1139,477.7848,478.5997,6159.0
2022-08-30 15:30:00,493.06,493.22,491.55,491.91,6738.0,478.3281,478.4833,476.8632,477.2124,6738.0
2022-08-30 15:35:00,492.1,492.99,491.98,492.65,3156.0,477.3968,478.2602,477.2803,477.9303,3156.0
2022-08-30 15:40:00,492.25,492.84,491.7,491.7,15508.0,477.5423,478.1146,477.0087,477.0087,15508.0
2022-08-30 15:45:00,491.56,491.78,489.78,490.21,11621.0,476.8729,477.0863,475.1461,475.5632,11621.0
2022-08-30 15:50:00,490.52,490.9,489.58,489.83,9132.0,475.864,476.2326,474.9521,475.1946,9132.0
2022-08-30 15:55:00,490.19,493.31,489.98,493.01,63104.0,475.5438,478.5706,475.3401,478.2796,63104.0
2022-08-31 09:30:00,500.69,500.85,498.53,499.24,23451.0,485.7301,485.8853,483.6346,484.3234,23451.0
2022-08-31 09:35:00,499.2,499.35,498.0,498.98,11500.0,484.2846,484.4301,483.1205,484.0712,11500.0
2022-08-31 09:40:00,499.06,500.91,498.0,500.91,10230.0,484.1488,485.9435,483.1205,485.9435,10230.0
2022-08-31 09:45:00,500.98,501.58,499.74,500.15,30486.0,486.0114,486.5935,484.8085,485.2062,30486.0
2022-08-31 09:50:00,499.93,500.72,498.14,498.14,13341.0,484.9928,485.7592,483.2563,483.2563,13341.0
2022-08-31 09:55:00,498.16,498.48,494.56,495.01,19321.0,483.2757,483.5861,479.7833,480.2198,19321.0
2022-08-31 10:00:00,494.99,496.04,493.78,494.0,11390.0,480.2004,481.219,479.0266,479.24,11390.0
2022-08-31 10:05:00,494.25,495.68,494.01,494.26,5919.0,479.4825,480.8698,479.2497,479.4922,5919.0
2022-08-31 10:10:00,494.48,496.35,494.47,495.0,5799.0,479.7056,481.5198,479.6959,480.2101,5799.0
2022-08-31 10:15:00,495.26,495.26,491.86,492.76,6105.0,480.4623,480.4623,477.1639,478.037,6105.0
2022-08-31 10:20:00,493.19,495.0,492.15,492.89,7600.0,478.4542,480.2101,477.4453,478.1632,7600.0
2022-08-31 10:25:00,492.75,493.95,491.52,491.94,4300.0,478.0273,479.1915,476.8341,477.2415,4300.0
2022-08-31 10:30:00,491.84,492.14,490.23,491.83,3453.0,477.1445,477.4356,475.5826,477.1348,3453.0
2022-08-31 10:35:00,492.29,493.15,490.7,490.8,3729.0,477.5811,478.4154,476.0386,476.1356,3729.0
2022-08-31 10:40:00,490.81,492.98,490.78,492.98,4400.0,476.1453,478.2505,476.1162,478.2505,4400.0
2022-08-31 10:45:00,493.35,493.95,492.15,493.49,7133.0,478.6094,479.1915,477.4453,478.7452,7133.0
2022-08-31 10:50:00,493.2,493.77,491.02,491.54,1900.0,478.4639,479.0169,476.349,476.8535,1900.0
2022-08-31 10:55:00,491.78,491.78,489.29,489.29,4747.0,477.0863,477.0863,474.6707,474.6707,4747.0
2022-08-31 11:00:00,489.16,489.49,487.54,488.7,6585.0,474.5446,474.8647,472.973,474.0983,6585.0
2022-08-31 11:05:00,489.3,489.3,487.96,488.85,10931.0,474.6804,474.6804,473.3805,474.2439,10931.0
2022-08-31 11:10:00,488.73,488.9,487.53,488.63,8185.0,474.1274,474.2924,472.9633,474.0304,8185.0
2022-08-31 11:15:00,488.67,489.36,487.4,489.36,5300.0,474.0692,474.7386,472.8372,474.7386,5300.0
2022-08-31 11:20:00,489.29,489.95,489.0,489.6,2700.0,474.6707,475.311,474.3894,474.9715,2700.0
2022-08-31 11:25:00,489.73,490.05,488.83,489.26,1800.0,475.0976,475.408,474.2245,474.6416,1800.0
2022-08-31 11:30:00,488.56,489.3,487.69,487.69,15254.0,473.9625,474.6804,473.1185,473.1185,15254.0
2022-08-31 11:35:00,487.74,489.24,487.74,488.21,2016.0,473.167,474.6222,473.167,473.623,2016.0
2022-08-31 11:40:00,488.0,489.11,488.0,489.11,3853.0,473.4193,474.4961,473.4193,474.4961,3853.0
2022-08-31 11:45:00,489.1,489.1,488.26,488.26,1890.0,474.4864,474.4864,473.6715,473.6715,1890.0
2022-08-31 11:50:00,488.58,489.29,488.58,488.92,1776.0,473.9819,474.6707,473.9819,474.3118,1776.0
2022-08-31 11:55:00,488.64,491.03,488.64,490.43,2252.0,474.0401,476.3587,474.0401,475.7767,2252.0
2022-08-31 12:00:00,490.12,490.71,490.12,490.58,600.0,475.4759,476.0483,475.4759,475.9222,600.0
2022-08-31 12:05:00,490.27,490.36,490.12,490.36,600.0,475.6214,475.7087,475.4759,475.7087,600.0
2022-08-31 12:10:00,490.22,491.42,490.22,490.9,1481.0,475.5729,476.7371,475.5729,476.2326,1481.0
2022-08-31 12:15:00,491.26,491.37,490.87,490.87,330.0,476.5819,476.6886,476.2035,476.2035,330.0
2022-08-31 12:20:00,490.73,491.02,490.36,490.55,2981.0,476.0677,476.349,475.7087,475.8931,2981.0
2022-08-31 12:25:00,490.56,491.16,490.56,491.06,2331.0,475.9028,476.4848,475.9028,476.3878,2331.0
2022-08-31 12:30:00,491.01,491.92,491.01,491.57,1218.0,476.3393,477.2221,476.3393,476.8826,1218.0
2022-08-31 12:35:00,490.95,490.96,490.06,490.43,4046.0,476.2811,476.2908,475.4177,475.7767,4046.0
2022-08-31 12:40:00,489.29,489.96,489.27,489.32,2440.0,474.6707,475.3207,474.6513,474.6998,2440.0
2022-08-31 12:45:00,489.79,489.93,489.49,489.51,745.0,475.1558,475.2916,474.8647,474.8841,745.0
2022-08-31 12:50:00,489.75,490.13,489.62,489.63,4287.0,475.117,475.4856,474.9909,475.0006,4287.0
2022-08-31 12:55:00,489.36,489.85,489.29,489.85,2458.0,474.7386,475.214,474.6707,475.214,2458.0
2022-08-31 13:00:00,490.12,490.13,489.54,489.55,1400.0,475.4759,475.4856,474.9132,474.9229,1400.0
2022-08-31 13:05:00,489.85,490.34,489.75,490.11,1100.0,475.214,475.6893,475.117,475.4662,1100.0
2022-08-31 13:10:00,490.64,491.76,490.63,491.28,7244.0,475.9804,477.0669,475.9707,476.6013,7244.0
2022-08-31 13:15:00,491.14,491.27,489.81,489.81,2165.0,476.4654,476.5916,475.1752,475.1752,2165.0
2022-08-31 13:20:00,489.44,489.44,488.87,488.89,776.0,474.8162,474.8162,474.2633,474.2827,776.0
2022-08-31 13:25:00,489.2,489.44,488.47,489.43,3133.0,474.5834,474.8162,473.8752,474.8065,3133.0
2022-08-31 13:30:00,488.92,488.99,488.19,488.19,1059.0,474.3118,474.3797,473.6036,473.6036,1059.0
2022-08-31 13:35:00,488.09,488.26,487.76,487.76,1400.0,473.5066,473.6715,473.1864,473.1864,1400.0
2022-08-31 13:40:00,487.5,488.17,487.35,488.17,1497.0,472.9342,473.5842,472.7887,473.5842,1497.0
2022-08-31 13:45:00,487.89,488.44,487.79,488.13,744.0,473.3125,473.8461,473.2155,473.5454,744.0
2022-08-31 13:50:00,487.81,488.71,487.76,488.71,1563.0,473.2349,474.108,473.1864,474.108,1563.0
2022-08-31 13:55:00,488.43,488.43,488.1,488.29,1700.0,473.8364,473.8364,473.5163,473.7006,1700.0
2022-08-31 14:00:00,488.18,488.66,487.93,488.16,766.0,473.5939,474.0595,473.3514,473.5745,766.0
2022-08-31 14:05:00,487.88,489.05,487.88,489.04,2088.0,473.3028,474.4379,473.3028,474.4282,2088.0
2022-08-31 14:10:00,489.23,489.23,488.34,488.36,1002.0,474.6125,474.6125,473.7491,473.7685,1002.0
2022-08-31 14:15:00,488.5,488.88,488.33,488.64,1782.0,473.9043,474.273,473.7394,474.0401,1782.0
2022-08-31 14:20:00,488.48,488.49,487.67,487.93,1677.0,473.8849,473.8946,473.0991,473.3514,1677.0
2022-08-31 14:25:00,488.93,488.93,488.4,488.6,700.0,474.3215,474.3215,473.8073,474.0013,700.0
2022-08-31 14:30:00,488.09,488.47,487.28,487.28,2263.0,473.5066,473.8752,472.7208,472.7208,2263.0
2022-08-31 14:35:00,487.5,487.56,487.21,487.45,500.0,472.9342,472.9924,472.6529,472.8857,500.0
2022-08-31 14:40:00,487.21,487.28,486.7,487.23,2667.0,472.6529,472.7208,472.1581,472.6723,2667.0
2022-08-31 14:45:00,486.98,487.81,486.7,487.81,1070.0,472.4297,473.2349,472.1581,473.2349,1070.0
2022-08-31 14:50:00,487.64,487.69,487.63,487.69,200.0,473.07,473.1185,473.0603,473.1185,200.0
2022-08-31 14:55:00,487.53,487.62,487.05,487.62,2402.0,472.9633,473.0506,472.4976,473.0506,2402.0
2022-08-31 15:00:00,487.3,489.16,487.29,488.86,1500.0,472.7402,474.5446,472.7305,474.2536,1500.0
2022-08-31 15:05:00,488.92,489.9,488.38,489.72,2556.0,474.3118,475.2625,473.7879,475.0879,2556.0
2022-08-31 15:10:00,489.97,491.08,489.97,491.08,1708.0,475.3304,476.4072,475.3304,476.4072,1708.0
2022-08-31 15:15:00,491.25,491.89,491.22,491.22,2747.0,476.5722,477.193,476.5431,476.5431,2747.0
2022-08-31 15:20:00,491.2,491.2,490.02,490.33,3755.0,476.5236,476.5236,475.3789,475.6796,3755.0
2022-08-31 15:25:00,490.73,490.78,489.91,490.68,2400.0,476.0677,476.1162,475.2722,476.0192,2400.0
2022-08-31 15:30:00,490.6,491.66,490.6,491.24,2471.0,475.9416,476.9699,475.9416,476.5625,2471.0
2022-08-31 15:35:00,490.86,491.69,490.85,491.66,2052.0,476.1938,476.999,476.1841,476.9699,2052.0
2022-08-31 15:40:00,492.02,493.26,491.52,493.26,7194.0,477.3191,478.5221,476.8341,478.5221,7194.0
2022-08-31 15:45:00,493.0,493.5,492.09,492.13,6760.0,478.2699,478.7549,477.3871,477.4259,6760.0
2022-08-31 15:50:00,492.5,492.55,490.6,490.6,15291.0,477.7848,477.8333,475.9416,475.9416,15291.0
2022-08-31 15:55:00,491.04,491.06,489.33,489.95,26617.0,476.3684,476.3878,474.7095,475.311,26617.0
2022-09-01 09:30:00,477.92,478.73,475.5,477.66,24556.0,463.6404,464.4262,461.2927,463.3882,24556.0
2022-09-01 09:35:00,477.47,478.49,476.7,477.6,11843.0,463.2039,464.1934,462.4569,463.33,11843.0
2022-09-01 09:40:00,478.05,479.02,476.84,477.32,18973.0,463.7666,464.7076,462.5927,463.0584,18973.0
2022-09-01 09:45:00,477.35,477.9,475.71,475.94,12986.0,463.0875,463.621,461.4965,461.7196,12986.0
2022-09-01 09:50:00,475.33,476.09,474.65,475.95,10841.0,461.1278,461.8651,460.4681,461.7293,10841.0
2022-09-01 09:55:00,475.81,477.23,475.31,476.15,9693.0,461.5935,462.9711,461.1084,461.9233,9693.0
2022-09-01 10:00:00,475.97,476.25,472.0,472.92,16583.0,461.7487,462.0203,457.8973,458.7898,16583.0
2022-09-01 10:05:00,472.66,473.39,471.88,472.03,6967.0,458.5376,459.2458,457.7809,457.9264,6967.0
2022-09-01 10:10:00,471.76,471.77,469.78,470.04,6090.0,457.6645,457.6742,455.7436,455.9959,6090.0
2022-09-01 10:15:00,469.64,469.64,467.1,468.32,12942.0,455.6078,455.6078,453.1437,454.3273,12942.0
2022-09-01 10:20:00,468.35,469.64,467.71,469.47,12069.0,454.3564,455.6078,453.7355,455.4429,12069.0
2022-09-01 10:25:00,469.72,470.46,468.34,469.67,10501.0,455.6854,456.4033,454.3467,455.6369,10501.0
2022-09-01 10:30:00,469.29,469.61,468.42,468.74,5799.0,455.2683,455.5787,454.4243,454.7347,5799.0
2022-09-01 10:35:00,468.75,470.22,467.28,467.64,7522.0,454.7444,456.1705,453.3183,453.6676,7522.0
2022-09-01 10:40:00,467.3,467.82,466.5,467.55,2780.0,453.3377,453.8422,452.5616,453.5803,2780.0
2022-09-01 10:45:00,467.11,467.25,466.39,466.39,4873.0,453.1534,453.2892,452.4549,452.4549,4873.0
2022-09-01 10:50:00,466.48,469.06,466.37,467.54,8856.0,452.5422,455.0452,452.4355,453.5706,8856.0
2022-09-01 10:55:00,467.53,468.16,466.77,466.78,2756.0,453.5609,454.1721,452.8236,452.8333,2756.0
2022-09-01 11:00:00,466.48,466.97,465.24,465.35,5221.0,452.5422,453.0176,451.3393,451.446,5221.0
2022-09-01 11:05:00,465.5,466.2,464.91,465.58,31854.0,451.5915,452.2706,451.0192,451.6691,31854.0
2022-09-01 11:10:00,465.7,466.15,465.31,466.1,13498.0,451.7856,452.2221,451.4072,452.1736,13498.0
2022-09-01 11:15:00,465.63,466.38,464.31,464.62,6706.0,451.7176,452.4452,450.4371,450.7378,6706.0
2022-09-01 11:20:00,464.55,464.55,463.05,463.74,20964.0,450.6699,450.6699,449.2147,449.8841,20964.0
2022-09-01 11:25:00,463.46,464.06,462.72,463.14,8817.0,449.6125,450.1946,448.8946,449.302,8817.0
2022-09-01 11:30:00,463.13,464.56,462.9,463.97,15582.0,449.2923,450.6796,449.0692,450.1072,15582.0
2022-09-01 11:35:00,464.26,466.29,463.95,464.07,10163.0,450.3886,452.3579,450.0878,450.2043,10163.0
2022-09-01 11:40:00,463.66,464.0,462.75,462.75,1455.0,449.8065,450.1363,448.9237,448.9237,1455.0
2022-09-01 11:45:00,463.15,463.54,462.43,463.54,1620.0,449.3117,449.6901,448.6133,449.6901,1620.0
2022-09-01 11:50:00,463.19,463.36,462.43,462.68,2250.0,449.3505,449.5155,448.6133,448.8558,2250.0
2022-09-01 11:55:00,462.81,462.81,461.73,462.26,2441.0,448.9819,448.9819,447.9342,448.4483,2441.0
2022-09-01 12:00:00,462.56,464.49,462.56,464.49,2200.0,448.7394,450.6117,448.7394,450.6117,2200.0
2022-09-01 12:05:00,463.86,463.86,462.86,463.78,12840.0,450.0005,450.0005,449.0304,449.9229,12840.0
2022-09-01 12:10:00,463.61,463.63,463.1,463.46,1758.0,449.758,449.7774,449.2632,449.6125,1758.0
2022-09-01 12:15:00,463.86,464.4,463.3,463.31,4380.0,450.0005,450.5244,449.4573,449.467,4380.0
2022-09-01 12:20:00,463.16,463.18,462.39,462.44,3429.0,449.3214,449.3408,448.5745,448.623,3429.0
2022-09-01 12:25:00,462.1,463.56,462.1,463.09,3295.0,448.2931,449.7095,448.2931,449.2535,3295.0
2022-09-01 12:30:00,463.03,463.12,462.55,463.01,3072.0,449.1953,449.2826,448.7297,449.1759,3072.0
2022-09-01 12:35:00,463.55,463.55,461.47,461.47,3533.0,449.6998,449.6998,447.6819,447.6819,3533.0
2022-09-01 12:40:00,461.53,461.79,460.89,461.64,15236.0,447.7401,447.9924,447.1193,447.8469,15236.0
2022-09-01 12:45:00,461.62,462.11,460.91,462.11,5914.0,447.8275,448.3028,447.1387,448.3028,5914.0
2022-09-01 12:50:00,462.13,462.13,461.24,461.54,3250.0,448.3222,448.3222,447.4588,447.7498,3250.0
2022-09-01 12:55:00,462.11,462.13,461.0,461.69,2400.0,448.3028,448.3222,447.226,447.8954,2400.0
2022-09-01 13:00:00,461.91,463.3,461.85,463.12,2200.0,448.1088,449.4573,448.0506,449.2826,2200.0
2022-09-01 13:05:00,463.19,464.04,463.0,464.04,3450.0,449.3505,450.1752,449.1662,450.1752,3450.0
2022-09-01 13:10:00,464.18,465.07,463.76,465.04,3621.0,450.311,451.1744,449.9035,451.1453,3621.0
2022-09-01 13:15:00,464.75,464.76,464.13,464.36,2358.0,450.8639,450.8736,450.2625,450.4856,2358.0
2022-09-01 13:20:00,464.4,466.46,464.12,466.46,10008.0,450.5244,452.5228,450.2528,452.5228,10008.0
2022-09-01 13:25:00,466.2,467.2,466.06,467.2,3226.0,452.2706,453.2407,452.1348,453.2407,3226.0
2022-09-01 13:30:00,467.81,467.94,466.34,466.7,4417.0,453.8325,453.9586,452.4064,452.7557,4417.0
2022-09-01 13:35:00,466.41,466.41,465.2,465.25,1734.0,452.4743,452.4743,451.3005,451.349,1734.0
2022-09-01 13:40:00,465.0,465.35,464.65,464.65,1900.0,451.1065,451.446,450.7669,450.7669,1900.0
2022-09-01 13:45:00,464.31,464.87,463.84,464.12,3069.0,450.4371,450.9804,449.9811,450.2528,3069.0
2022-09-01 13:50:00,464.12,464.7,463.91,464.04,3056.0,450.2528,450.8154,450.049,450.1752,3056.0
2022-09-01 13:55:00,463.98,464.58,463.66,464.19,1760.0,450.1169,450.699,449.8065,450.3207,1760.0
2022-09-01 14:00:00,464.14,465.58,463.9,465.58,7524.0,450.2722,451.6691,450.0393,451.6691,7524.0
2022-09-01 14:05:00,465.53,465.63,464.48,464.67,3318.0,451.6206,451.7176,450.602,450.7863,3318.0
2022-09-01 14:10:00,464.75,465.45,464.08,465.45,1625.0,450.8639,451.543,450.214,451.543,1625.0
2022-09-01 14:15:00,465.43,465.95,464.98,465.95,2159.0,451.5236,452.0281,451.0871,452.0281,2159.0
2022-09-01 14:20:00,465.66,467.7,465.66,467.22,4865.0,451.7467,453.7258,451.7467,453.2601,4865.0
2022-09-01 14:25:00,467.22,468.0,466.87,467.27,11144.0,453.2601,454.0168,452.9206,453.3086,11144.0
2022-09-01 14:30:00,467.31,469.0,467.31,468.6,11054.0,453.3474,454.987,453.3474,454.5989,11054.0
2022-09-01 14:35:00,468.9,469.74,467.61,468.82,24085.0,454.8899,455.7048,453.6385,454.8123,24085.0
2022-09-01 14:40:00,469.17,469.5,467.67,468.03,26056.0,455.1519,455.472,453.6967,454.0459,26056.0
2022-09-01 14:45:00,467.98,468.94,467.1,467.53,6806.0,453.9974,454.9287,453.1437,453.5609,6806.0
2022-09-01 14:50:00,467.59,468.69,467.41,468.68,7231.0,453.6191,454.6862,453.4445,454.6765,7231.0
2022-09-01 14:55:00,468.49,468.76,467.69,468.3,6110.0,454.4922,454.7541,453.7161,454.3079,6110.0
2022-09-01 15:00:00,468.34,470.09,468.11,468.58,8296.0,454.3467,456.0444,454.1235,454.5795,8296.0
2022-09-01 15:05:00,468.93,470.24,468.59,469.73,22276.0,454.919,456.1899,454.5892,455.6951,22276.0
2022-09-01 15:10:00,469.56,472.08,469.29,471.91,11169.0,455.5302,457.9749,455.2683,457.81,11169.0
2022-09-01 15:15:00,471.8,471.82,469.77,469.77,8320.0,457.7033,457.7227,455.7339,455.7339,8320.0
2022-09-01 15:20:00,469.71,470.18,468.92,469.71,10528.0,455.6757,456.1317,454.9093,455.6757,10528.0
2022-09-01 15:25:00,469.31,469.5,468.32,468.37,4119.0,455.2877,455.472,454.3273,454.3758,4119.0
2022-09-01 15:30:00,468.11,468.83,467.73,467.9,7704.0,454.1235,454.822,453.7549,453.9198,7704.0
2022-09-01 15:35:00,467.7,468.63,467.56,468.29,7500.0,453.7258,454.628,453.59,454.2982,7500.0
2022-09-01 15:40:00,468.17,468.52,467.44,468.02,7408.0,454.1818,454.5213,453.4736,454.0362,7408.0
2022-09-01 15:45:00,468.01,468.27,466.95,467.26,9954.0,454.0265,454.2788,452.9982,453.2989,9954.0
2022-09-01 15:50:00,467.61,468.56,467.43,467.75,37149.0,453.6385,454.5601,453.4639,453.7743,37149.0
2022-09-01 15:55:00,468.22,470.37,467.87,469.92,117505.0,454.2303,456.316,453.8907,455.8795,117505.0
2022-09-02 09:30:00,479.9,480.41,475.35,475.35,29547.0,465.5613,466.056,461.1472,461.1472,29547.0
2022-09-02 09:35:00,475.21,477.11,475.13,476.26,7332.0,461.0114,462.8546,460.9338,462.03,7332.0
2022-09-02 09:40:00,475.95,475.95,473.2,474.02,5855.0,461.7293,461.7293,459.0615,459.857,5855.0
2022-09-02 09:45:00,474.03,477.46,473.99,477.46,9703.0,459.8667,463.1942,459.8279,463.1942,9703.0
2022-09-02 09:50:00,477.59,478.68,477.02,477.74,6763.0,463.3203,464.3777,462.7673,463.4658,6763.0
2022-09-02 09:55:00,478.12,478.82,476.33,476.87,5567.0,463.8345,464.5135,462.0979,462.6218,5567.0
2022-09-02 10:00:00,477.33,477.88,474.6,474.94,9093.0,463.0681,463.6016,460.4196,460.7495,9093.0
2022-09-02 10:05:00,475.41,476.58,474.62,476.58,4342.0,461.2054,462.3405,460.439,462.3405,4342.0
2022-09-02 10:10:00,476.86,480.0,476.84,479.57,8822.0,462.6121,465.6583,462.5927,465.2411,8822.0
2022-09-02 10:15:00,479.62,480.88,479.58,480.13,9287.0,465.2896,466.512,465.2508,465.7844,9287.0
2022-09-02 10:20:00,480.0,480.01,478.68,479.25,7923.0,465.6583,465.668,464.3777,464.9307,7923.0
2022-09-02 10:25:00,479.39,481.53,479.39,481.41,5065.0,465.0665,467.1426,465.0665,467.0262,5065.0
2022-09-02 10:30:00,481.9,483.96,481.9,483.7,6491.0,467.5015,469.5,467.5015,469.2477,6491.0
2022-09-02 10:35:00,484.33,485.85,484.16,485.41,5006.0,469.8589,471.3335,469.694,470.9066,5006.0
2022-09-02 10:40:00,485.34,486.31,484.96,486.31,11861.0,470.8387,471.7798,470.4701,471.7798,11861.0
2022-09-02 10:45:00,486.28,486.9,485.06,485.29,11075.0,471.7507,472.3521,470.5671,470.7902,11075.0
2022-09-02 10:50:00,485.56,486.27,483.84,483.9,10322.0,471.0522,471.7409,469.3836,469.4418,10322.0
2022-09-02 10:55:00,483.92,484.08,481.86,482.85,11076.0,469.4612,469.6164,467.4627,468.4231,11076.0
2022-09-02 11:00:00,483.47,485.0,483.09,484.84,6102.0,469.0246,470.5089,468.656,470.3537,6102.0
2022-09-02 11:05:00,484.58,484.84,483.99,484.41,4008.0,470.1014,470.3537,469.5291,469.9365,4008.0
2022-09-02 11:10:00,484.34,484.77,483.93,484.53,2681.0,469.8686,470.2858,469.4709,470.0529,2681.0
2022-09-02 11:15:00,484.8,485.35,484.09,485.28,3600.0,470.3149,470.8484,469.6261,470.7805,3600.0
2022-09-02 11:20:00,485.56,485.8,485.29,485.63,2781.0,471.0522,471.285,470.7902,471.1201,2781.0
2022-09-02 11:25:00,485.69,485.81,484.78,485.48,4710.0,471.1783,471.2947,470.2955,470.9746,4710.0
2022-09-02 11:30:00,485.35,486.57,485.35,485.67,21029.0,470.8484,472.032,470.8484,471.1589,21029.0
2022-09-02 11:35:00,485.58,485.97,484.7,485.69,3865.0,471.0716,471.4499,470.2179,471.1783,3865.0
2022-09-02 11:40:00,485.76,485.76,482.57,483.32,4900.0,471.2462,471.2462,468.1515,468.8791,4900.0
2022-09-02 11:45:00,483.8,485.51,483.6,484.82,2769.0,469.3447,471.0037,469.1507,470.3343,2769.0
2022-09-02 11:50:00,484.94,485.48,484.65,485.03,7394.0,470.4507,470.9746,470.1694,470.538,7394.0
2022-09-02 11:55:00,484.7,484.82,484.12,484.43,1700.0,470.2179,470.3343,469.6552,469.9559,1700.0
2022-09-02 12:00:00,485.1,485.1,484.1,484.34,4000.0,470.6059,470.6059,469.6358,469.8686,4000.0
2022-09-02 12:05:00,484.29,484.53,483.56,483.89,1835.0,469.8201,470.0529,469.1119,469.4321,1835.0
2022-09-02 12:10:00,483.56,483.89,482.81,483.5,3619.0,469.1119,469.4321,468.3843,469.0537,3619.0
2022-09-02 12:15:00,482.3,482.65,482.06,482.06,2400.0,467.8896,468.2291,467.6567,467.6567,2400.0
2022-09-02 12:20:00,482.12,482.12,478.64,479.54,7155.0,467.7149,467.7149,464.3389,465.212,7155.0
2022-09-02 12:25:00,478.78,479.04,477.71,478.56,2816.0,464.4747,464.727,463.4367,464.2613,2816.0
2022-09-02 12:30:00,477.71,478.55,476.54,476.74,2674.0,463.4367,464.2516,462.3017,462.4957,2674.0
2022-09-02 12:35:00,477.22,477.22,475.0,475.36,7391.0,462.9614,462.9614,460.8077,461.1569,7391.0
2022-09-02 12:40:00,475.49,475.49,473.18,473.27,4091.0,461.283,461.283,459.0421,459.1294,4091.0
2022-09-02 12:45:00,473.37,473.92,472.46,473.39,3141.0,459.2264,459.76,458.3436,459.2458,3141.0
2022-09-02 12:50:00,473.4,473.4,471.42,473.01,4318.0,459.2555,459.2555,457.3346,458.8771,4318.0
2022-09-02 12:55:00,473.11,473.88,472.07,472.69,2292.0,458.9742,459.7211,457.9652,458.5667,2292.0
2022-09-02 13:00:00,472.66,472.66,469.79,470.65,6632.0,458.5376,458.5376,455.7533,456.5877,6632.0
2022-09-02 13:05:00,470.36,471.47,469.72,470.32,3340.0,456.3063,457.3832,455.6854,456.2675,3340.0
2022-09-02 13:10:00,470.73,472.11,470.54,471.11,5869.0,456.6653,458.004,456.4809,457.0339,5869.0
2022-09-02 13:15:00,471.4,471.97,470.3,471.97,4260.0,457.3152,457.8682,456.2481,457.8682,4260.0
2022-09-02 13:20:00,471.7,471.7,468.69,468.69,9319.0,457.6063,457.6063,454.6862,454.6862,9319.0
2022-09-02 13:25:00,468.78,469.5,468.21,469.5,9793.0,454.7735,455.472,454.2206,455.472,9793.0
2022-09-02 13:30:00,469.4,470.0,469.02,469.71,3268.0,455.375,455.9571,455.0064,455.6757,3268.0
2022-09-02 13:35:00,469.31,470.27,469.28,469.87,1743.0,455.2877,456.219,455.2586,455.831,1743.0
2022-09-02 13:40:00,469.25,469.69,469.01,469.69,2794.0,455.2295,455.6563,454.9967,455.6563,2794.0
2022-09-02 13:45:00,469.78,470.47,467.26,467.26,6003.0,455.7436,456.413,453.2989,453.2989,6003.0
2022-09-02 13:50:00,467.49,468.33,466.51,468.33,2327.0,453.5221,454.337,452.5714,454.337,2327.0
2022-09-02 13:55:00,467.92,467.94,467.22,467.94,2349.0,453.9392,453.9586,453.2601,453.9586,2349.0
2022-09-02 14:00:00,467.76,468.71,467.68,468.71,2807.0,453.784,454.7056,453.7064,454.7056,2807.0
2022-09-02 14:05:00,468.39,469.06,467.7,469.06,2565.0,454.3952,455.0452,453.7258,455.0452,2565.0
2022-09-02 14:10:00,468.44,468.81,468.16,468.3,1537.0,454.4437,454.8026,454.1721,454.3079,1537.0
2022-09-02 14:15:00,468.0,468.64,467.59,468.38,1956.0,454.0168,454.6377,453.6191,454.3855,1956.0
2022-09-02 14:20:00,468.96,469.29,468.48,469.29,1001.0,454.9481,455.2683,454.4825,455.2683,1001.0
2022-09-02 14:25:00,469.31,470.71,469.31,470.49,3924.0,455.2877,456.6459,455.2877,456.4324,3924.0
2022-09-02 14:30:00,470.49,471.11,469.26,469.26,2816.0,456.4324,457.0339,455.2392,455.2392,2816.0
2022-09-02 14:35:00,469.72,471.32,469.72,471.31,1925.0,455.6854,457.2376,455.6854,457.2279,1925.0
2022-09-02 14:40:00,471.38,471.38,470.35,470.65,5454.0,457.2958,457.2958,456.2966,456.5877,5454.0
2022-09-02 14:45:00,470.35,470.53,470.01,470.34,1900.0,456.2966,456.4712,455.9668,456.2869,1900.0
2022-09-02 14:50:00,470.02,470.08,469.37,469.37,1861.0,455.9765,456.0347,455.3459,455.3459,1861.0
2022-09-02 14:55:00,469.17,469.5,468.35,468.35,2792.0,455.1519,455.472,454.3564,454.3564,2792.0
2022-09-02 15:00:00,468.18,470.29,468.01,469.95,2957.0,454.1915,456.2384,454.0265,455.9086,2957.0
2022-09-02 15:05:00,469.61,471.46,469.61,470.34,10616.0,455.5787,457.3735,455.5787,456.2869,10616.0
2022-09-02 15:10:00,469.86,470.42,468.58,469.51,3723.0,455.8213,456.3645,454.5795,455.4817,3723.0
2022-09-02 15:15:00,469.5,469.69,468.82,469.65,2620.0,455.472,455.6563,454.8123,455.6175,2620.0
2022-09-02 15:20:00,469.96,470.27,467.73,468.0,6002.0,455.9183,456.219,453.7549,454.0168,6002.0
2022-09-02 15:25:00,467.66,469.05,467.47,469.05,3518.0,453.687,455.0355,453.5027,455.0355,3518.0
2022-09-02 15:30:00,468.93,469.54,467.71,467.71,8666.0,454.919,455.5108,453.7355,453.7355,8666.0
2022-09-02 15:35:00,467.63,467.77,466.01,467.03,5519.0,453.6579,453.7937,452.0863,453.0758,5519.0
2022-09-02 15:40:00,467.2,467.2,466.16,466.16,8869.0,453.2407,453.2407,452.2318,452.2318,8869.0
2022-09-02 15:45:00,466.31,468.24,466.12,467.51,9440.0,452.3773,454.2497,452.193,453.5415,9440.0
2022-09-02 15:50:00,467.59,468.38,467.1,468.38,21020.0,453.6191,454.3855,453.1437,454.3855,21020.0
2022-09-02 15:55:00,468.5,468.9,466.43,467.19,42856.0,454.5019,454.8899,452.4937,453.231,42856.0
2022-09-06 09:30:00,469.36,471.57,467.85,469.05,21536.0,455.3362,457.4802,453.8713,455.0355,21536.0
2022-09-06 09:35:00,468.92,470.68,468.0,468.05,2225.0,454.9093,456.6168,454.0168,454.0653,2225.0
2022-09-06 09:40:00,467.4,470.23,467.4,468.68,6140.0,453.4348,456.1802,453.4348,454.6765,6140.0
2022-09-06 09:45:00,468.9,469.31,467.26,468.7,3750.0,454.8899,455.2877,453.2989,454.6959,3750.0
2022-09-06 09:50:00,468.45,468.79,466.54,466.55,13451.0,454.4534,454.7832,452.6005,452.6102,13451.0
2022-09-06 09:55:00,466.8,467.47,465.67,467.47,6335.0,452.8527,453.5027,451.7564,453.5027,6335.0
2022-09-06 10:00:00,467.1,467.33,462.6,463.95,9241.0,453.1437,453.3668,448.7782,450.0878,9241.0
2022-09-06 10:05:00,464.19,464.19,462.3,463.35,5889.0,450.3207,450.3207,448.4871,449.5058,5889.0
2022-09-06 10:10:00,463.36,464.71,462.6,464.71,11143.0,449.5155,450.8251,448.7782,450.8251,11143.0
2022-09-06 10:15:00,464.55,465.83,464.0,465.56,5218.0,450.6699,451.9117,450.1363,451.6497,5218.0
2022-09-06 10:20:00,465.31,465.88,464.28,465.47,5425.0,451.4072,451.9602,450.408,451.5624,5425.0
2022-09-06 10:25:00,465.6,467.99,465.14,466.98,11067.0,451.6885,454.0071,451.2423,453.0273,11067.0
2022-09-06 10:30:00,466.95,467.32,466.13,467.32,2951.0,452.9982,453.3571,452.2027,453.3571,2951.0
2022-09-06 10:35:00,467.45,469.3,466.52,469.3,6042.0,453.4833,455.278,452.5811,455.278,6042.0
2022-09-06 10:40:00,469.64,471.14,469.27,470.25,11681.0,455.6078,457.063,455.2489,456.1996,11681.0
2022-09-06 10:45:00,470.34,470.83,469.61,470.4,4173.0,456.2869,456.7623,455.5787,456.3451,4173.0
2022-09-06 10:50:00,470.61,473.0,470.61,471.46,4966.0,456.5488,458.8674,456.5488,457.3735,4966.0
2022-09-06 10:55:00,472.18,473.66,471.73,473.12,5356.0,458.0719,459.5077,457.6354,458.9839,5356.0
2022-09-06 11:00:00,473.0,473.63,471.9,473.5,5954.0,458.8674,459.4786,457.8003,459.3525,5954.0
2022-09-06 11:05:00,473.46,476.04,473.46,475.26,15353.0,459.3137,461.8166,459.3137,461.0599,15353.0
2022-09-06 11:10:00,475.35,475.35,473.1,473.57,12874.0,461.1472,461.1472,458.9645,459.4204,12874.0
2022-09-06 11:15:00,473.47,473.7,472.78,473.17,12326.0,459.3234,459.5465,458.654,459.0324,12326.0
2022-09-06 11:20:00,472.8,474.57,472.65,474.47,5624.0,458.6734,460.3905,458.5279,460.2935,5624.0
2022-09-06 11:25:00,474.29,474.61,473.13,473.33,10308.0,460.1189,460.4293,458.9936,459.1876,10308.0
2022-09-06 11:30:00,473.26,475.35,472.99,474.31,7979.0,459.1197,461.1472,458.8577,460.1383,7979.0
2022-09-06 11:35:00,474.31,475.08,473.58,474.29,6642.0,460.1383,460.8853,459.4301,460.1189,6642.0
2022-09-06 11:40:00,474.87,477.36,474.64,475.95,17265.0,460.6816,463.0972,460.4584,461.7293,17265.0
2022-09-06 11:45:00,475.64,476.77,475.32,475.72,6251.0,461.4286,462.5248,461.1181,461.5062,6251.0
2022-09-06 11:50:00,475.6,477.67,475.42,477.17,5241.0,461.3898,463.3979,461.2151,462.9128,5241.0
2022-09-06 11:55:00,476.97,477.89,476.93,476.94,6171.0,462.7188,463.6113,462.68,462.6897,6171.0
2022-09-06 12:00:00,477.21,477.53,476.81,477.0,3466.0,462.9516,463.2621,462.5636,462.7479,3466.0
2022-09-06 12:05:00,476.63,476.63,474.7,474.71,2677.0,462.389,462.389,460.5166,460.5263,2677.0
2022-09-06 12:10:00,474.36,474.7,474.01,474.2,5448.0,460.1868,460.5166,459.8473,460.0316,5448.0
2022-09-06 12:15:00,474.15,474.61,473.05,473.47,7980.0,459.9831,460.4293,458.9159,459.3234,7980.0
2022-09-06 12:20:00,473.47,473.84,472.42,472.83,8019.0,459.3234,459.6823,458.3048,458.7025,8019.0
2022-09-06 12:25:00,473.13,473.3,472.5,473.03,7719.0,458.9936,459.1585,458.3824,458.8965,7719.0
2022-09-06 12:30:00,473.3,473.4,472.83,472.85,2825.0,459.1585,459.2555,458.7025,458.7219,2825.0
2022-09-06 12:35:00,472.8,473.19,472.26,472.4,4860.0,458.6734,459.0518,458.1495,458.2854,4860.0
2022-09-06 12:40:00,472.37,473.19,471.94,472.81,3962.0,458.2563,459.0518,457.8391,458.6831,3962.0
2022-09-06 12:45:00,473.25,474.13,472.97,473.85,2700.0,459.11,459.9637,458.8383,459.692,2700.0
2022-09-06 12:50:00,473.74,473.92,472.8,473.62,2748.0,459.5853,459.76,458.6734,459.4689,2748.0
2022-09-06 12:55:00,473.75,474.23,473.27,473.28,1315.0,459.595,460.0607,459.1294,459.1391,1315.0
2022-09-06 13:00:00,472.85,473.06,471.81,472.18,4952.0,458.7219,458.9256,457.713,458.0719,4952.0
2022-09-06 13:05:00,472.3,472.3,470.41,470.58,3475.0,458.1884,458.1884,456.3548,456.5197,3475.0
2022-09-06 13:10:00,471.09,471.46,470.27,470.27,4807.0,457.0145,457.3735,456.219,456.219,4807.0
2022-09-06 13:15:00,470.07,470.65,469.95,470.53,3035.0,456.025,456.5877,455.9086,456.4712,3035.0
2022-09-06 13:20:00,470.74,470.93,469.77,470.14,2201.0,456.675,456.8593,455.7339,456.0929,2201.0
2022-09-06 13:25:00,470.11,470.11,469.23,469.23,3977.0,456.0638,456.0638,455.2101,455.2101,3977.0
2022-09-06 13:30:00,468.91,470.56,468.9,470.2,2594.0,454.8996,456.5003,454.8899,456.1511,2594.0
2022-09-06 13:35:00,470.29,470.29,468.48,469.28,2683.0,456.2384,456.2384,454.4825,455.2586,2683.0
2022-09-06 13:40:00,469.6,469.6,468.31,468.98,2108.0,455.569,455.569,454.3176,454.9676,2108.0
2022-09-06 13:45:00,469.45,469.58,468.0,468.08,4707.0,455.4235,455.5496,454.0168,454.0944,4707.0
2022-09-06 13:50:00,467.73,468.36,467.32,468.35,4720.0,453.7549,454.3661,453.3571,454.3564,4720.0
2022-09-06 13:55:00,468.44,469.48,468.36,469.16,2173.0,454.4437,455.4526,454.3661,455.1422,2173.0
2022-09-06 14:00:00,469.75,470.68,469.39,469.6,2283.0,455.7145,456.6168,455.3653,455.569,2283.0
2022-09-06 14:05:00,469.27,470.05,468.93,470.04,2216.0,455.2489,456.0056,454.919,455.9959,2216.0
2022-09-06 14:10:00,470.68,471.56,470.68,471.48,3006.0,456.6168,457.4705,456.6168,457.3929,3006.0
2022-09-06 14:15:00,471.75,471.81,471.14,471.38,1420.0,457.6548,457.713,457.063,457.2958,1420.0
2022-09-06 14:20:00,471.32,471.32,470.74,471.09,2017.0,457.2376,457.2376,456.675,457.0145,2017.0
2022-09-06 14:25:00,471.27,471.28,470.5,471.2,2674.0,457.1891,457.1988,456.4421,457.1212,2674.0
2022-09-06 14:30:00,471.0,471.01,470.14,470.72,2887.0,456.9272,456.9369,456.0929,456.6556,2887.0
2022-09-06 14:35:00,470.28,471.14,470.28,471.0,2000.0,456.2287,457.063,456.2287,456.9272,2000.0
2022-09-06 14:40:00,470.86,470.86,470.53,470.53,400.0,456.7914,456.7914,456.4712,456.4712,400.0
2022-09-06 14:45:00,470.31,471.17,470.21,471.17,1527.0,456.2578,457.0921,456.1608,457.0921,1527.0
2022-09-06 14:50:00,470.96,470.96,469.71,469.98,3877.0,456.8884,456.8884,455.6757,455.9377,3877.0
2022-09-06 14:55:00,470.4,470.79,469.58,470.07,3061.0,456.3451,456.7235,455.5496,456.025,3061.0
2022-09-06 15:00:00,470.07,470.45,469.76,469.76,2702.0,456.025,456.3936,455.7242,455.7242,2702.0
2022-09-06 15:05:00,470.03,470.69,470.0,470.52,6238.0,455.9862,456.6265,455.9571,456.4615,6238.0
2022-09-06 15:10:00,470.81,471.33,470.33,470.7,6075.0,456.7429,457.2473,456.2772,456.6362,6075.0
2022-09-06 15:15:00,470.97,471.5,470.49,470.79,3837.0,456.8981,457.4123,456.4324,456.7235,3837.0
2022-09-06 15:20:00,470.44,470.85,469.29,470.55,2930.0,456.3839,456.7817,455.2683,456.4906,2930.0
2022-09-06 15:25:00,470.85,471.13,470.31,470.36,3720.0,456.7817,457.0533,456.2578,456.3063,3720.0
2022-09-06 15:30:00,470.14,470.14,468.49,468.69,4695.0,456.0929,456.0929,454.4922,454.6862,4695.0
2022-09-06 15:35:00,469.22,469.56,468.29,468.29,4645.0,455.2004,455.5302,454.2982,454.2982,4645.0
2022-09-06 15:40:00,468.75,470.52,468.74,470.38,3620.0,454.7444,456.4615,454.7347,456.3257,3620.0
2022-09-06 15:45:00,470.28,470.79,469.83,470.34,6979.0,456.2287,456.7235,455.7922,456.2869,6979.0
2022-09-06 15:50:00,470.71,470.87,469.1,469.62,13905.0,456.6459,456.8011,455.084,455.5884,13905.0
2022-09-06 15:55:00,469.43,470.09,468.97,469.16,33336.0,455.4041,456.0444,454.9578,455.1422,33336.0
2022-09-07 09:30:00,468.89,470.03,468.43,469.89,15767.0,454.8802,455.9862,454.434,455.8504,15767.0
2022-09-07 09:35:00,469.94,471.21,469.2,469.2,7100.0,455.8989,457.1309,455.181,455.181,7100.0
2022-09-07 09:40:00,469.23,470.04,466.87,468.15,7500.0,455.2101,455.9959,452.9206,454.1623,7500.0
2022-09-07 09:45:00,468.0,470.7,467.86,469.96,6484.0,454.0168,456.6362,453.881,455.9183,6484.0
2022-09-07 09:50:00,469.36,469.5,467.59,468.43,5163.0,455.3362,455.472,453.6191,454.434,5163.0
2022-09-07 09:55:00,467.99,468.86,467.06,467.14,4970.0,454.0071,454.8511,453.1049,453.1825,4970.0
2022-09-07 10:00:00,467.01,467.67,466.05,467.29,5780.0,453.0564,453.6967,452.1251,453.328,5780.0
2022-09-07 10:05:00,467.71,467.93,466.32,466.41,3500.0,453.7355,453.9489,452.387,452.4743,3500.0
2022-09-07 10:10:00,466.8,467.09,466.03,466.03,3900.0,452.8527,453.134,452.1057,452.1057,3900.0
2022-09-07 10:15:00,465.78,467.52,465.6,467.52,2611.0,451.8632,453.5512,451.6885,453.5512,2611.0
2022-09-07 10:20:00,467.26,467.65,466.65,467.65,3200.0,453.2989,453.6773,452.7072,453.6773,3200.0
2022-09-07 10:25:00,467.02,468.52,466.81,468.5,1400.0,453.0661,454.5213,452.8624,454.5019,1400.0
2022-09-07 10:30:00,469.07,470.85,469.07,469.24,3500.0,455.0549,456.7817,455.0549,455.2198,3500.0
2022-09-07 10:35:00,469.66,470.51,469.62,470.21,2300.0,455.6272,456.4518,455.5884,456.1608,2300.0
2022-09-07 10:40:00,470.13,470.57,469.66,469.78,2100.0,456.0832,456.51,455.6272,455.7436,2100.0
2022-09-07 10:45:00,470.2,470.2,469.66,469.77,400.0,456.1511,456.1511,455.6272,455.7339,400.0
2022-09-07 10:50:00,470.4,471.13,469.72,470.73,6288.0,456.3451,457.0533,455.6854,456.6653,6288.0
2022-09-07 10:55:00,470.72,470.72,469.68,469.7,3690.0,456.6556,456.6556,455.6466,455.666,3690.0
2022-09-07 11:00:00,469.57,470.6,468.79,470.48,1400.0,455.5399,456.5391,454.7832,456.4227,1400.0
2022-09-07 11:05:00,470.54,471.2,470.42,470.93,4228.0,456.4809,457.1212,456.3645,456.8593,4228.0
2022-09-07 11:10:00,470.92,472.89,470.79,472.21,3202.0,456.8496,458.7607,456.7235,458.101,3202.0
2022-09-07 11:15:00,472.48,472.76,471.62,471.75,7782.0,458.363,458.6346,457.5287,457.6548,7782.0
2022-09-07 11:20:00,472.12,473.15,472.12,473.14,3227.0,458.0137,459.013,458.0137,459.0033,3227.0
2022-09-07 11:25:00,473.26,473.46,473.04,473.22,2400.0,459.1197,459.3137,458.9062,459.0809,2400.0
2022-09-07 11:30:00,472.85,472.85,471.5,472.14,8715.0,458.7219,458.7219,457.4123,458.0331,8715.0
2022-09-07 11:35:00,472.15,473.0,471.86,472.72,3996.0,458.0428,458.8674,457.7615,458.5958,3996.0
2022-09-07 11:40:00,472.73,472.87,471.57,471.82,1600.0,458.6055,458.7413,457.4802,457.7227,1600.0
2022-09-07 11:45:00,471.35,473.34,471.34,473.34,2647.0,457.2667,459.1973,457.257,459.1973,2647.0
2022-09-07 11:50:00,473.51,474.1,473.44,473.96,3067.0,459.3622,459.9346,459.2943,459.7988,3067.0
2022-09-07 11:55:00,473.81,473.86,473.04,473.05,447.0,459.6532,459.7017,458.9062,458.9159,447.0
2022-09-07 12:00:00,472.99,472.99,472.53,472.53,779.0,458.8577,458.8577,458.4115,458.4115,779.0
2022-09-07 12:05:00,471.89,472.42,471.46,472.42,2147.0,457.7906,458.3048,457.3735,458.3048,2147.0
2022-09-07 12:10:00,473.04,473.04,471.99,471.99,1774.0,458.9062,458.9062,457.8876,457.8876,1774.0
2022-09-07 12:15:00,471.45,471.46,471.04,471.04,2034.0,457.3638,457.3735,456.966,456.966,2034.0
2022-09-07 12:20:00,470.86,470.86,469.62,469.62,2706.0,456.7914,456.7914,455.5884,455.5884,2706.0
2022-09-07 12:25:00,470.28,470.54,470.27,470.54,400.0,456.2287,456.4809,456.219,456.4809,400.0
2022-09-07 12:30:00,470.44,470.44,469.91,469.91,300.0,456.3839,456.3839,455.8698,455.8698,300.0
2022-09-07 12:35:00,470.47,471.31,470.46,471.15,708.0,456.413,457.2279,456.4033,457.0727,708.0
2022-09-07 12:40:00,470.91,472.48,470.91,472.01,3234.0,456.8399,458.363,456.8399,457.907,3234.0
2022-09-07 12:45:00,472.56,472.82,471.99,471.99,1000.0,458.4406,458.6928,457.8876,457.8876,1000.0
2022-09-07 12:50:00,472.17,473.0,472.12,472.63,2494.0,458.0622,458.8674,458.0137,458.5085,2494.0
2022-09-07 12:55:00,472.63,472.93,472.3,472.67,1700.0,458.5085,458.7995,458.1884,458.5473,1700.0
2022-09-07 13:00:00,472.72,474.67,472.72,474.67,1882.0,458.5958,460.4875,458.5958,460.4875,1882.0
2022-09-07 13:05:00,474.12,474.69,474.01,474.31,3414.0,459.954,460.5069,459.8473,460.1383,3414.0
2022-09-07 13:10:00,474.52,474.52,474.35,474.35,300.0,460.342,460.342,460.1771,460.1771,300.0
2022-09-07 13:15:00,474.51,474.87,474.49,474.87,1314.0,460.3323,460.6816,460.3129,460.6816,1314.0
2022-09-07 13:20:00,474.2,474.43,473.94,474.21,613.0,460.0316,460.2547,459.7794,460.0413,613.0
2022-09-07 13:25:00,474.19,474.19,472.62,472.63,823.0,460.0219,460.0219,458.4988,458.5085,823.0
2022-09-07 13:30:00,472.93,473.45,472.9,473.45,577.0,458.7995,459.304,458.7704,459.304,577.0
2022-09-07 13:35:00,474.53,474.87,474.51,474.87,421.0,460.3517,460.6816,460.3323,460.6816,421.0
2022-09-07 13:40:00,474.55,474.84,474.55,474.84,356.0,460.3711,460.6525,460.3711,460.6525,356.0
2022-09-07 13:45:00,475.94,475.94,475.19,475.26,800.0,461.7196,461.7196,460.992,461.0599,800.0
2022-09-07 13:50:00,475.57,475.84,474.9,475.81,6511.0,461.3607,461.6226,460.7107,461.5935,6511.0
2022-09-07 13:55:00,475.34,475.34,474.97,474.97,1700.0,461.1375,461.1375,460.7786,460.7786,1700.0
2022-09-07 14:00:00,474.66,477.61,474.66,477.61,3740.0,460.4778,463.3397,460.4778,463.3397,3740.0
2022-09-07 14:05:00,476.88,476.91,476.2,476.26,1184.0,462.6315,462.6606,461.9718,462.03,1184.0
2022-09-07 14:10:00,476.04,476.04,475.75,475.76,750.0,461.8166,461.8166,461.5353,461.545,750.0
2022-09-07 14:15:00,475.74,475.75,474.8,475.17,1871.0,461.5256,461.5353,460.6137,460.9726,1871.0
2022-09-07 14:20:00,475.14,475.53,474.83,475.16,1948.0,460.9435,461.3218,460.6428,460.9629,1948.0
2022-09-07 14:25:00,475.53,476.2,475.35,476.2,632.0,461.3218,461.9718,461.1472,461.9718,632.0
2022-09-07 14:30:00,476.35,477.56,476.35,477.23,2751.0,462.1173,463.2912,462.1173,462.9711,2751.0
2022-09-07 14:35:00,477.0,477.38,477.0,477.38,1056.0,462.7479,463.1166,462.7479,463.1166,1056.0
2022-09-07 14:40:00,476.97,477.86,476.97,477.1,2281.0,462.7188,463.5822,462.7188,462.8449,2281.0
2022-09-07 14:45:00,477.28,478.11,477.28,477.86,3246.0,463.0196,463.8248,463.0196,463.5822,3246.0
2022-09-07 14:50:00,478.18,478.18,477.64,477.92,1056.0,463.8927,463.8927,463.3688,463.6404,1056.0
2022-09-07 14:55:00,478.63,479.14,478.63,479.09,1745.0,464.3292,464.824,464.3292,464.7755,1745.0
2022-09-07 15:00:00,479.17,479.29,478.48,479.12,1864.0,464.8531,464.9695,464.1837,464.8046,1864.0
2022-09-07 15:05:00,478.61,480.41,478.59,480.41,3284.0,464.3098,466.056,464.2904,466.056,3284.0
2022-09-07 15:10:00,480.04,480.65,479.95,480.52,4898.0,465.6971,466.2889,465.6098,466.1628,4898.0
2022-09-07 15:15:00,480.49,480.97,479.56,479.58,1876.0,466.1336,466.5993,465.2314,465.2508,1876.0
2022-09-07 15:20:00,479.35,479.69,479.11,479.61,1493.0,465.0277,465.3576,464.7949,465.2799,1493.0
2022-09-07 15:25:00,479.43,480.32,479.26,480.32,2157.0,465.1053,465.9687,464.9404,465.9687,2157.0
2022-09-07 15:30:00,480.04,480.04,479.13,479.2,3027.0,465.6971,465.6971,464.8143,464.8822,3027.0
2022-09-07 15:35:00,479.24,479.24,478.52,478.81,1884.0,464.921,464.921,464.2225,464.5038,1884.0
2022-09-07 15:40:00,478.96,479.12,477.86,478.45,7251.0,464.6494,464.8046,463.5822,464.1546,7251.0
2022-09-07 15:45:00,478.45,479.5,478.14,478.84,2910.0,464.1546,465.1732,463.8539,464.5329,2910.0
2022-09-07 15:50:00,478.58,480.06,477.83,478.84,17621.0,464.2807,465.7165,463.5531,464.5329,17621.0
2022-09-07 15:55:00,478.12,478.39,476.43,476.45,26524.0,463.8345,464.0964,462.195,462.2144,26524.0
2022-09-08 09:30:00,465.47,466.88,464.17,465.98,30308.0,451.5624,452.9303,450.3013,452.0572,30308.0
2022-09-08 09:35:00,465.29,468.51,464.55,468.51,7975.0,451.3878,454.5116,450.6699,454.5116,7975.0
2022-09-08 09:40:00,468.22,473.36,466.97,473.36,8786.0,454.2303,459.2167,453.0176,459.2167,8786.0
2022-09-08 09:45:00,473.09,473.35,471.3,472.95,8313.0,458.9547,459.207,457.2182,458.8189,8313.0
2022-09-08 09:50:00,471.99,473.83,471.01,472.62,9706.0,457.8876,459.6726,456.9369,458.4988,9706.0
2022-09-08 09:55:00,472.84,473.31,472.1,473.08,7381.0,458.7122,459.1682,457.9943,458.945,7381.0
2022-09-08 10:00:00,473.26,473.26,468.81,469.65,11906.0,459.1197,459.1197,454.8026,455.6175,11906.0
2022-09-08 10:05:00,469.6,473.06,469.5,471.15,10044.0,455.569,458.9256,455.472,457.0727,10044.0
2022-09-08 10:10:00,471.38,472.4,470.39,471.24,7800.0,457.2958,458.2854,456.3354,457.16,7800.0
2022-09-08 10:15:00,470.85,473.25,470.25,472.95,5800.0,456.7817,459.11,456.1996,458.8189,5800.0
2022-09-08 10:20:00,473.37,473.99,472.36,472.5,3223.0,459.2264,459.8279,458.2466,458.3824,3223.0
2022-09-08 10:25:00,472.33,474.45,472.33,473.5,6534.0,458.2175,460.2741,458.2175,459.3525,6534.0
2022-09-08 10:30:00,473.3,475.07,473.03,474.98,2203.0,459.1585,460.8756,458.8965,460.7883,2203.0
2022-09-08 10:35:00,474.54,476.56,474.54,476.55,2262.0,460.3614,462.3211,460.3614,462.3114,2262.0
2022-09-08 10:40:00,476.55,477.77,475.88,477.54,3333.0,462.3114,463.4949,461.6614,463.2718,3333.0
2022-09-08 10:45:00,477.6,478.01,476.88,477.66,2800.0,463.33,463.7277,462.6315,463.3882,2800.0
2022-09-08 10:50:00,477.17,478.05,476.85,477.91,1700.0,462.9128,463.7666,462.6024,463.6307,1700.0
2022-09-08 10:55:00,477.63,478.35,477.3,478.31,3700.0,463.3591,464.0576,463.039,464.0188,3700.0
2022-09-08 11:00:00,478.2,479.25,478.05,478.37,5801.0,463.9121,464.9307,463.7666,464.077,5801.0
2022-09-08 11:05:00,478.19,479.75,478.19,478.24,3350.0,463.9024,465.4158,463.9024,463.9509,3350.0
2022-09-08 11:10:00,478.47,478.63,477.32,478.63,7200.0,464.174,464.3292,463.0584,464.3292,7200.0
2022-09-08 11:15:00,478.58,478.61,477.6,478.2,2927.0,464.2807,464.3098,463.33,463.9121,2927.0
2022-09-08 11:20:00,478.5,478.53,478.0,478.51,1600.0,464.2031,464.2322,463.718,464.2128,1600.0
2022-09-08 11:25:00,478.32,478.5,477.93,477.93,1700.0,464.0285,464.2031,463.6501,463.6501,1700.0
2022-09-08 11:30:00,478.23,478.23,477.16,477.87,4929.0,463.9412,463.9412,462.9031,463.5919,4929.0
2022-09-08 11:35:00,478.04,478.5,477.82,478.5,2100.0,463.7569,464.2031,463.5434,464.2031,2100.0
2022-09-08 11:40:00,478.38,478.51,477.24,477.86,1669.0,464.0867,464.2128,462.9808,463.5822,1669.0
2022-09-08 11:45:00,477.73,477.74,477.06,477.06,1349.0,463.4561,463.4658,462.8061,462.8061,1349.0
2022-09-08 11:50:00,476.25,476.86,476.06,476.85,1585.0,462.0203,462.6121,461.836,462.6024,1585.0
2022-09-08 11:55:00,477.02,477.5,477.02,477.5,571.0,462.7673,463.233,462.7673,463.233,571.0
2022-09-08 12:00:00,476.85,476.85,474.03,474.03,2867.0,462.6024,462.6024,459.8667,459.8667,2867.0
2022-09-08 12:05:00,472.45,472.64,471.0,472.61,3502.0,458.3339,458.5182,456.9272,458.4891,3502.0
2022-09-08 12:10:00,470.8,471.37,469.99,470.87,8975.0,456.7332,457.2861,455.9474,456.8011,8975.0
2022-09-08 12:15:00,470.81,471.16,470.25,471.16,1333.0,456.7429,457.0824,456.1996,457.0824,1333.0
2022-09-08 12:20:00,470.64,470.7,469.64,469.76,1835.0,456.578,456.6362,455.6078,455.7242,1835.0
2022-09-08 12:25:00,469.42,470.48,469.42,469.54,2492.0,455.3944,456.4227,455.3944,455.5108,2492.0
2022-09-08 12:30:00,470.13,471.13,469.3,471.13,1536.0,456.0832,457.0533,455.278,457.0533,1536.0
2022-09-08 12:35:00,470.92,470.92,469.95,469.95,1369.0,456.8496,456.8496,455.9086,455.9086,1369.0
2022-09-08 12:40:00,469.92,472.67,469.91,472.67,3415.0,455.8795,458.5473,455.8698,458.5473,3415.0
2022-09-08 12:45:00,471.87,471.99,471.35,471.54,1200.0,457.7712,457.8876,457.2667,457.4511,1200.0
2022-09-08 12:50:00,471.81,472.96,471.81,472.47,1400.0,457.713,458.8286,457.713,458.3533,1400.0
2022-09-08 12:55:00,472.45,472.89,472.45,472.56,435.0,458.3339,458.7607,458.3339,458.4406,435.0
2022-09-08 13:00:00,471.59,471.77,470.73,470.74,800.0,457.4996,457.6742,456.6653,456.675,800.0
2022-09-08 13:05:00,471.14,471.36,471.11,471.2,700.0,457.063,457.2764,457.0339,457.1212,700.0
2022-09-08 13:10:00,473.24,474.4,473.19,474.4,1600.0,459.1003,460.2256,459.0518,460.2256,1600.0
2022-09-08 13:15:00,474.42,474.44,473.8,474.15,1843.0,460.245,460.2644,459.6435,459.9831,1843.0
2022-09-08 13:20:00,474.46,474.46,474.46,474.46,100.0,460.2838,460.2838,460.2838,460.2838,100.0
2022-09-08 13:25:00,475.07,475.07,474.6,474.82,300.0,460.8756,460.8756,460.4196,460.6331,300.0
2022-09-08 13:30:00,474.65,474.65,473.97,474.35,500.0,460.4681,460.4681,459.8085,460.1771,500.0
2022-09-08 13:35:00,474.82,476.02,474.82,475.49,600.0,460.6331,461.7972,460.6331,461.283,600.0
2022-09-08 13:40:00,475.49,475.49,475.49,475.49,0.0,461.283,461.283,461.283,461.283,0.0
2022-09-08 13:45:00,474.81,475.11,474.81,474.99,311.0,460.6234,460.9144,460.6234,460.798,311.0
2022-09-08 13:50:00,475.22,475.32,474.19,474.37,1250.0,461.0211,461.1181,460.0219,460.1965,1250.0
2022-09-08 13:55:00,474.24,474.49,473.24,473.93,2700.0,460.0704,460.3129,459.1003,459.7697,2700.0
2022-09-08 14:00:00,473.84,474.8,473.84,474.8,1020.0,459.6823,460.6137,459.6823,460.6137,1020.0
2022-09-08 14:05:00,474.67,475.37,474.52,474.57,1567.0,460.4875,461.1666,460.342,460.3905,1567.0
2022-09-08 14:10:00,474.64,474.64,474.03,474.05,706.0,460.4584,460.4584,459.8667,459.8861,706.0
2022-09-08 14:15:00,473.2,474.02,473.2,474.02,400.0,459.0615,459.857,459.0615,459.857,400.0
2022-09-08 14:20:00,474.5,474.9,474.5,474.9,645.0,460.3226,460.7107,460.3226,460.7107,645.0
2022-09-08 14:25:00,474.61,474.73,474.09,474.53,1100.0,460.4293,460.5457,459.9249,460.3517,1100.0
2022-09-08 14:30:00,475.46,475.79,474.96,475.78,485.0,461.2539,461.5741,460.7689,461.5644,485.0
2022-09-08 14:35:00,476.03,476.18,475.52,475.86,1249.0,461.8069,461.9524,461.3121,461.642,1249.0
2022-09-08 14:40:00,475.88,475.88,473.84,474.73,993.0,461.6614,461.6614,459.6823,460.5457,993.0
2022-09-08 14:45:00,473.92,474.59,473.47,474.59,2120.0,459.76,460.4099,459.3234,460.4099,2120.0
2022-09-08 14:50:00,474.82,475.24,474.07,475.24,1324.0,460.6331,461.0405,459.9055,461.0405,1324.0
2022-09-08 14:55:00,475.01,475.01,474.08,474.09,1400.0,460.8174,460.8174,459.9152,459.9249,1400.0
2022-09-08 15:00:00,474.83,475.2,473.9,474.29,2698.0,460.6428,461.0017,459.7405,460.1189,2698.0
2022-09-08 15:05:00,474.48,475.66,474.07,475.07,6605.0,460.3032,461.448,459.9055,460.8756,6605.0
2022-09-08 15:10:00,475.02,476.15,474.9,476.15,2568.0,460.8271,461.9233,460.7107,461.9233,2568.0
2022-09-08 15:15:00,475.94,476.54,475.61,476.2,2726.0,461.7196,462.3017,461.3995,461.9718,2726.0
2022-09-08 15:20:00,476.54,478.53,476.39,478.2,21948.0,462.3017,464.2322,462.1562,463.9121,21948.0
2022-09-08 15:25:00,478.05,478.09,477.57,477.76,3400.0,463.7666,463.8054,463.3009,463.4852,3400.0
2022-09-08 15:30:00,477.53,478.17,476.77,476.78,5405.0,463.2621,463.883,462.5248,462.5345,5405.0
2022-09-08 15:35:00,476.92,478.84,476.3,478.48,23788.0,462.6703,464.5329,462.0688,464.1837,23788.0
2022-09-08 15:40:00,478.68,478.68,476.83,477.34,6730.0,464.3777,464.3777,462.583,463.0778,6730.0
2022-09-08 15:45:00,477.42,478.46,477.05,477.87,5315.0,463.1554,464.1643,462.7964,463.5919,5315.0
2022-09-08 15:50:00,478.25,481.23,478.25,481.13,37410.0,463.9606,466.8515,463.9606,466.7545,37410.0
2022-09-08 15:55:00,480.98,483.39,480.45,483.0,103522.0,466.609,468.947,466.0948,468.5687,103522.0
2022-09-09 09:30:00,495.52,498.89,495.3,498.27,16540.0,480.7146,483.9839,480.5011,483.3824,16540.0
2022-09-09 09:35:00,498.32,499.26,497.26,498.68,10130.0,483.4309,484.3428,482.4026,483.7802,10130.0
2022-09-09 09:40:00,499.02,499.8,498.3,498.3,12468.0,484.11,484.8667,483.4115,483.4115,12468.0
2022-09-09 09:45:00,498.16,500.0,497.43,499.71,17434.0,483.2757,485.0607,482.5675,484.7794,17434.0
2022-09-09 09:50:00,500.11,500.48,499.35,499.41,8286.0,485.1674,485.5264,484.4301,484.4883,8286.0
2022-09-09 09:55:00,499.48,501.59,498.45,501.59,8040.0,484.5563,486.6032,483.557,486.6032,8040.0
2022-09-09 10:00:00,501.57,502.57,500.75,502.29,10285.0,486.5838,487.5539,485.7883,487.2823,10285.0
2022-09-09 10:05:00,502.6,503.18,501.93,502.99,11400.0,487.583,488.1457,486.9331,487.9614,11400.0
2022-09-09 10:10:00,502.07,502.37,501.06,501.61,11864.0,487.0689,487.3599,486.089,486.6226,11864.0
2022-09-09 10:15:00,502.5,503.15,500.85,500.85,9141.0,487.486,488.1166,485.8853,485.8853,9141.0
2022-09-09 10:20:00,501.14,501.6,498.93,499.34,9215.0,486.1667,486.6129,484.0227,484.4204,9215.0
2022-09-09 10:25:00,499.39,501.0,499.13,501.0,7775.0,484.4689,486.0308,484.2167,486.0308,7775.0
2022-09-09 10:30:00,501.05,501.11,499.89,501.11,8167.0,486.0793,486.1376,484.954,486.1376,8167.0
2022-09-09 10:35:00,500.99,501.75,499.41,501.11,9387.0,486.0211,486.7584,484.4883,486.1376,9387.0
2022-09-09 10:40:00,501.17,502.5,501.02,501.76,6697.0,486.1958,487.486,486.0502,486.7681,6697.0
2022-09-09 10:45:00,502.0,502.0,500.37,501.5,9400.0,487.001,487.001,485.4197,486.5159,9400.0
2022-09-09 10:50:00,501.19,501.23,499.54,499.87,5089.0,486.2152,486.254,484.6145,484.9346,5089.0
2022-09-09 10:55:00,499.86,499.86,499.07,499.84,7398.0,484.9249,484.9249,484.1585,484.9055,7398.0
2022-09-09 11:00:00,499.93,500.33,498.51,498.94,6029.0,484.9928,485.3809,483.6152,484.0324,6029.0
2022-09-09 11:05:00,499.26,499.77,498.77,499.17,6900.0,484.3428,484.8376,483.8675,484.2555,6900.0
2022-09-09 11:10:00,498.49,498.9,497.86,498.9,6200.0,483.5958,483.9936,482.9847,483.9936,6200.0
2022-09-09 11:15:00,499.17,499.79,498.99,499.0,5671.0,484.2555,484.857,484.0809,484.0906,5671.0
2022-09-09 11:20:00,499.25,499.71,498.92,499.71,5535.0,484.3331,484.7794,484.013,484.7794,5535.0
2022-09-09 11:25:00,499.75,501.05,499.75,500.84,6530.0,484.8182,486.0793,484.8182,485.8756,6530.0
2022-09-09 11:30:00,501.03,501.04,499.54,499.84,16802.0,486.0599,486.0696,484.6145,484.9055,16802.0
2022-09-09 11:35:00,499.74,501.11,499.63,501.11,4488.0,484.8085,486.1376,484.7018,486.1376,4488.0
2022-09-09 11:40:00,501.35,501.35,500.71,501.31,6500.0,486.3704,486.3704,485.7495,486.3316,6500.0
2022-09-09 11:45:00,501.0,501.03,500.45,500.68,3557.0,486.0308,486.0599,485.4973,485.7204,3557.0
2022-09-09 11:50:00,500.49,500.5,499.53,499.82,2966.0,485.5361,485.5458,484.6048,484.8861,2966.0
2022-09-09 11:55:00,499.36,500.0,499.36,500.0,800.0,484.4398,485.0607,484.4398,485.0607,800.0
2022-09-09 12:00:00,499.81,500.05,498.72,499.0,6788.0,484.8764,485.1092,483.819,484.0906,6788.0
2022-09-09 12:05:00,499.27,499.77,499.0,499.77,2300.0,484.3525,484.8376,484.0906,484.8376,2300.0
2022-09-09 12:10:00,499.71,500.11,499.5,500.02,7228.0,484.7794,485.1674,484.5757,485.0801,7228.0
2022-09-09 12:15:00,499.89,500.38,499.5,500.38,10364.0,484.954,485.4294,484.5757,485.4294,10364.0
2022-09-09 12:20:00,500.38,500.38,498.67,498.67,1500.0,485.4294,485.4294,483.7705,483.7705,1500.0
2022-09-09 12:25:00,499.0,499.91,498.62,499.91,5243.0,484.0906,484.9734,483.7219,484.9734,5243.0
2022-09-09 12:30:00,500.0,500.85,499.85,500.84,3893.0,485.0607,485.8853,484.9152,485.8756,3893.0
2022-09-09 12:35:00,500.85,501.6,500.66,501.52,4416.0,485.8853,486.6129,485.701,486.5353,4416.0
2022-09-09 12:40:00,501.23,501.46,501.11,501.31,1827.0,486.254,486.4771,486.1376,486.3316,1827.0
2022-09-09 12:45:00,501.24,502.0,500.93,501.71,3189.0,486.2637,487.001,485.9629,486.7196,3189.0
2022-09-09 12:50:00,501.71,501.85,501.17,501.81,1397.0,486.7196,486.8554,486.1958,486.8166,1397.0
2022-09-09 12:55:00,501.56,501.91,501.31,501.42,5707.0,486.5741,486.9136,486.3316,486.4383,5707.0
2022-09-09 13:00:00,501.19,501.19,500.39,500.85,1876.0,486.2152,486.2152,485.4391,485.8853,1876.0
2022-09-09 13:05:00,500.74,501.01,500.43,500.69,1300.0,485.7786,486.0405,485.4779,485.7301,1300.0
2022-09-09 13:10:00,500.86,501.47,500.86,501.0,2279.0,485.895,486.4868,485.895,486.0308,2279.0
2022-09-09 13:15:00,501.64,501.89,501.27,501.54,3400.0,486.6517,486.8942,486.2928,486.5547,3400.0
2022-09-09 13:20:00,501.46,502.02,501.32,501.46,10365.0,486.4771,487.0204,486.3413,486.4771,10365.0
2022-09-09 13:25:00,501.62,501.78,500.32,500.35,6942.0,486.6323,486.7875,485.3712,485.4003,6942.0
2022-09-09 13:30:00,500.37,500.71,500.34,500.34,2599.0,485.4197,485.7495,485.3906,485.3906,2599.0
2022-09-09 13:35:00,500.33,501.55,500.09,501.14,5000.0,485.3809,486.5644,485.148,486.1667,5000.0
2022-09-09 13:40:00,500.67,500.71,499.23,499.24,5550.0,485.7107,485.7495,484.3137,484.3234,5550.0
2022-09-09 13:45:00,499.2,500.25,498.86,500.25,2424.0,484.2846,485.3032,483.9548,485.3032,2424.0
2022-09-09 13:50:00,500.2,500.31,498.96,499.24,3834.0,485.2547,485.3615,484.0518,484.3234,3834.0
2022-09-09 13:55:00,499.0,499.16,498.42,498.81,2805.0,484.0906,484.2458,483.5279,483.9063,2805.0
2022-09-09 14:00:00,498.64,498.64,497.2,497.39,11550.0,483.7414,483.7414,482.3444,482.5287,11550.0
2022-09-09 14:05:00,497.55,498.31,497.06,498.03,7410.0,482.6839,483.4212,482.2086,483.1496,7410.0
2022-09-09 14:10:00,497.56,499.11,497.21,499.11,3406.0,482.6936,484.1973,482.3541,484.1973,3406.0
2022-09-09 14:15:00,499.44,499.67,499.39,499.63,4312.0,484.5174,484.7406,484.4689,484.7018,4312.0
2022-09-09 14:20:00,499.62,500.08,499.46,500.08,2080.0,484.6921,485.1383,484.5369,485.1383,2080.0
2022-09-09 14:25:00,500.05,500.06,499.66,499.77,2400.0,485.1092,485.1189,484.7309,484.8376,2400.0
2022-09-09 14:30:00,499.65,499.75,498.77,498.88,5627.0,484.7212,484.8182,483.8675,483.9742,5627.0
2022-09-09 14:35:00,498.88,499.93,498.76,499.44,5297.0,483.9742,484.9928,483.8578,484.5174,5297.0
2022-09-09 14:40:00,499.19,499.38,498.7,498.72,1357.0,484.2749,484.4592,483.7996,483.819,1357.0
2022-09-09 14:45:00,498.51,498.97,498.51,498.56,1100.0,483.6152,484.0615,483.6152,483.6637,1100.0
2022-09-09 14:50:00,498.5,498.65,498.13,498.13,2172.0,483.6055,483.7511,483.2466,483.2466,2172.0
2022-09-09 14:55:00,498.43,499.11,498.43,498.66,3081.0,483.5376,484.1973,483.5376,483.7608,3081.0
2022-09-09 15:00:00,499.08,500.41,498.9,500.33,2300.0,484.1682,485.4585,483.9936,485.3809,2300.0
2022-09-09 15:05:00,500.55,500.59,500.08,500.09,5598.0,485.5943,485.6331,485.1383,485.148,5598.0
2022-09-09 15:10:00,499.8,500.69,499.75,500.05,3198.0,484.8667,485.7301,484.8182,485.1092,3198.0
2022-09-09 15:15:00,499.9,501.07,499.9,501.05,1944.0,484.9637,486.0987,484.9637,486.0793,1944.0
2022-09-09 15:20:00,500.87,500.95,500.26,500.47,4224.0,485.9047,485.9823,485.3129,485.5167,4224.0
2022-09-09 15:25:00,500.54,500.78,500.27,500.7,2695.0,485.5846,485.8174,485.3226,485.7398,2695.0
2022-09-09 15:30:00,500.76,501.21,500.61,501.21,4252.0,485.798,486.2346,485.6525,486.2346,4252.0
2022-09-09 15:35:00,501.15,501.32,500.6,501.07,7166.0,486.1764,486.3413,485.6428,486.0987,7166.0
2022-09-09 15:40:00,501.12,501.68,501.08,501.16,11955.0,486.1473,486.6905,486.1084,486.1861,11955.0
2022-09-09 15:45:00,501.06,501.5,500.91,500.91,7068.0,486.089,486.5159,485.9435,485.9435,7068.0
2022-09-09 15:50:00,500.91,501.95,500.15,501.59,18072.0,485.9435,486.9525,485.2062,486.6032,18072.0
2022-09-09 15:55:00,501.47,501.58,500.62,500.89,30065.0,486.4868,486.5935,485.6622,485.9241,30065.0
2022-09-12 09:30:00,506.77,508.64,505.5,507.18,52547.0,491.6284,493.4426,490.3964,492.0262,52547.0
2022-09-12 09:35:00,507.15,507.15,503.97,504.58,23985.0,491.9971,491.9971,488.9121,489.5039,23985.0
2022-09-12 09:40:00,504.62,505.88,503.38,503.92,19901.0,489.5427,490.765,488.3397,488.8636,19901.0
2022-09-12 09:45:00,503.83,505.16,503.0,504.03,21384.0,488.7763,490.0665,487.9711,488.9703,21384.0
2022-09-12 09:50:00,503.72,506.01,503.68,506.0,14604.0,488.6696,490.8911,488.6308,490.8814,14604.0
2022-09-12 09:55:00,505.81,509.29,505.81,509.11,17111.0,490.6971,494.0731,490.6971,493.8985,17111.0
2022-09-12 10:00:00,509.1,509.56,508.65,509.09,8570.0,493.8888,494.3351,493.4523,493.8791,8570.0
2022-09-12 10:05:00,509.22,509.92,508.56,509.43,8235.0,494.0052,494.6843,493.365,494.209,8235.0
2022-09-12 10:10:00,509.55,509.88,508.21,509.08,6830.0,494.3254,494.6455,493.0254,493.8694,6830.0
2022-09-12 10:15:00,509.24,510.6,508.6,510.42,17249.0,494.0246,495.344,493.4038,495.1694,17249.0
2022-09-12 10:20:00,510.34,510.89,509.73,510.89,10468.0,495.0918,495.6253,494.5,495.6253,10468.0
2022-09-12 10:25:00,510.68,511.0,509.7,510.42,9554.0,495.4216,495.7321,494.4709,495.1694,9554.0
2022-09-12 10:30:00,510.4,510.71,509.7,510.16,7319.0,495.15,495.4507,494.4709,494.9172,7319.0
2022-09-12 10:35:00,510.38,510.96,509.55,510.11,6524.0,495.1306,495.6932,494.3254,494.8686,6524.0
2022-09-12 10:40:00,510.15,510.21,508.76,508.94,12980.0,494.9074,494.9657,493.559,493.7336,12980.0
2022-09-12 10:45:00,509.31,510.02,508.93,509.31,2300.0,494.0925,494.7813,493.7239,494.0925,2300.0
2022-09-12 10:50:00,509.2,509.31,507.74,507.9,5094.0,493.9858,494.0925,492.5695,492.7247,5094.0
2022-09-12 10:55:00,508.03,508.26,506.36,506.49,6900.0,492.8508,493.0739,491.2307,491.3568,6900.0
2022-09-12 11:00:00,506.52,507.33,505.31,505.81,6106.0,491.3859,492.1717,490.2121,490.6971,6106.0
2022-09-12 11:05:00,505.85,506.28,504.72,504.76,3085.0,490.7359,491.1531,489.6397,489.6785,3085.0
2022-09-12 11:10:00,504.61,505.2,503.72,503.99,2060.0,489.533,490.1053,488.6696,488.9315,2060.0
2022-09-12 11:15:00,503.91,504.81,503.25,504.75,3226.0,488.8539,489.727,488.2136,489.6688,3226.0
2022-09-12 11:20:00,505.04,505.83,505.04,505.79,6746.0,489.9501,490.7165,489.9501,490.6777,6746.0
2022-09-12 11:25:00,505.74,506.3,505.6,506.3,1700.0,490.6292,491.1725,490.4934,491.1725,1700.0
2022-09-12 11:30:00,506.16,506.66,505.76,506.0,36837.0,491.0367,491.5217,490.6486,490.8814,36837.0
2022-09-12 11:35:00,506.03,506.26,503.79,503.79,14603.0,490.9105,491.1337,488.7375,488.7375,14603.0
2022-09-12 11:40:00,504.84,504.84,504.33,504.33,805.0,489.7561,489.7561,489.2613,489.2613,805.0
2022-09-12 11:45:00,504.53,504.53,503.5,503.75,1700.0,489.4554,489.4554,488.4561,488.6987,1700.0
2022-09-12 11:50:00,503.78,503.78,502.97,502.97,1879.0,488.7278,488.7278,487.942,487.942,1879.0
2022-09-12 11:55:00,502.55,502.56,500.61,501.37,5701.0,487.5345,487.5442,485.6525,486.3898,5701.0
2022-09-12 12:00:00,501.62,501.73,501.17,501.17,2864.0,486.6323,486.739,486.1958,486.1958,2864.0
2022-09-12 12:05:00,501.49,501.93,500.73,500.73,4642.0,486.5062,486.9331,485.7689,485.7689,4642.0
2022-09-12 12:10:00,500.6,501.43,500.07,501.43,7240.0,485.6428,486.448,485.1286,486.448,7240.0
2022-09-12 12:15:00,501.32,501.86,500.75,501.6,1884.0,486.3413,486.8651,485.7883,486.6129,1884.0
2022-09-12 12:20:00,501.34,502.58,501.09,502.12,7315.0,486.3607,487.5636,486.1181,487.1174,7315.0
2022-09-12 12:25:00,501.83,502.35,501.6,502.29,3253.0,486.836,487.3405,486.6129,487.2823,3253.0
2022-09-12 12:30:00,502.4,502.74,502.26,502.3,4196.0,487.389,487.7188,487.2532,487.292,4196.0
2022-09-12 12:35:00,502.26,502.56,501.36,502.45,8478.0,487.2532,487.5442,486.3801,487.4375,8478.0
2022-09-12 12:40:00,502.45,502.91,502.14,502.75,4400.0,487.4375,487.8838,487.1368,487.7286,4400.0
2022-09-12 12:45:00,503.03,503.03,501.81,502.4,6145.0,488.0002,488.0002,486.8166,487.389,6145.0
2022-09-12 12:50:00,502.63,503.16,502.63,503.06,2758.0,487.6121,488.1263,487.6121,488.0293,2758.0
2022-09-12 12:55:00,503.31,503.46,502.99,503.2,3900.0,488.2718,488.4173,487.9614,488.1651,3900.0
2022-09-12 13:00:00,503.31,503.35,502.12,502.71,3145.0,488.2718,488.3106,487.1174,487.6897,3145.0
2022-09-12 13:05:00,502.68,502.92,502.65,502.92,1500.0,487.6606,487.8935,487.6315,487.8935,1500.0
2022-09-12 13:10:00,502.8,502.92,502.34,502.34,802.0,487.7771,487.8935,487.3308,487.3308,802.0
2022-09-12 13:15:00,502.58,502.61,502.33,502.6,2280.0,487.5636,487.5927,487.3211,487.583,2280.0
2022-09-12 13:20:00,502.42,502.42,502.0,502.32,1158.0,487.4084,487.4084,487.001,487.3114,1158.0
2022-09-12 13:25:00,502.2,502.6,501.67,502.29,3873.0,487.195,487.583,486.6808,487.2823,3873.0
2022-09-12 13:30:00,502.47,502.65,501.82,502.28,1920.0,487.4569,487.6315,486.8263,487.2726,1920.0
2022-09-12 13:35:00,502.18,502.47,501.93,502.18,1000.0,487.1756,487.4569,486.9331,487.1756,1000.0
2022-09-12 13:40:00,502.25,502.6,501.87,501.91,1748.0,487.2435,487.583,486.8748,486.9136,1748.0
2022-09-12 13:45:00,501.99,502.28,501.91,502.28,1608.0,486.9913,487.2726,486.9136,487.2726,1608.0
2022-09-12 13:50:00,502.2,503.71,502.15,503.71,2939.0,487.195,488.6599,487.1465,488.6599,2939.0
2022-09-12 13:55:00,503.73,503.73,503.06,503.15,1600.0,488.6793,488.6793,488.0293,488.1166,1600.0
2022-09-12 14:00:00,503.31,503.44,502.17,502.25,2939.0,488.2718,488.3979,487.1659,487.2435,2939.0
2022-09-12 14:05:00,502.31,502.63,502.25,502.28,3141.0,487.3017,487.6121,487.2435,487.2726,3141.0
2022-09-12 14:10:00,502.06,502.58,501.95,502.42,10126.0,487.0592,487.5636,486.9525,487.4084,10126.0
2022-09-12 14:15:00,502.65,502.67,501.05,501.29,2557.0,487.6315,487.6509,486.0793,486.3122,2557.0
2022-09-12 14:20:00,501.12,501.62,500.5,501.3,7916.0,486.1473,486.6323,485.5458,486.3219,7916.0
2022-09-12 14:25:00,501.5,501.5,500.66,500.68,400.0,486.5159,486.5159,485.701,485.7204,400.0
2022-09-12 14:30:00,500.41,500.67,499.66,499.72,9063.0,485.4585,485.7107,484.7309,484.7891,9063.0
2022-09-12 14:35:00,500.21,501.44,500.21,501.18,1900.0,485.2644,486.4577,485.2644,486.2055,1900.0
2022-09-12 14:40:00,501.43,501.48,500.85,501.15,12310.0,486.448,486.4965,485.8853,486.1764,12310.0
2022-09-12 14:45:00,501.1,502.66,501.09,502.55,1600.0,486.1279,487.6412,486.1181,487.5345,1600.0
2022-09-12 14:50:00,502.2,502.33,501.83,502.32,2400.0,487.195,487.3211,486.836,487.3114,2400.0
2022-09-12 14:55:00,502.51,502.51,501.97,501.97,1700.0,487.4957,487.4957,486.9719,486.9719,1700.0
2022-09-12 15:00:00,502.36,503.13,501.62,503.13,9473.0,487.3502,488.0972,486.6323,488.0972,9473.0
2022-09-12 15:05:00,503.23,504.06,503.23,504.05,7308.0,488.1942,488.9994,488.1942,488.9897,7308.0
2022-09-12 15:10:00,503.77,504.05,503.35,503.36,2200.0,488.7181,488.9897,488.3106,488.3203,2200.0
2022-09-12 15:15:00,503.4,503.4,502.75,502.75,2690.0,488.3591,488.3591,487.7286,487.7286,2690.0
2022-09-12 15:20:00,502.9,503.28,502.34,502.37,4316.0,487.8741,488.2427,487.3308,487.3599,4316.0
2022-09-12 15:25:00,502.58,502.58,502.02,502.38,9054.0,487.5636,487.5636,487.0204,487.3696,9054.0
2022-09-12 15:30:00,502.27,503.13,501.97,502.41,4143.0,487.2629,488.0972,486.9719,487.3987,4143.0
2022-09-12 15:35:00,502.46,503.22,502.15,503.22,11917.0,487.4472,488.1845,487.1465,488.1845,11917.0
2022-09-12 15:40:00,503.17,504.35,502.8,504.34,5952.0,488.136,489.2807,487.7771,489.271,5952.0
2022-09-12 15:45:00,504.53,504.54,503.31,503.63,11572.0,489.4554,489.4651,488.2718,488.5823,11572.0
2022-09-12 15:50:00,503.58,504.47,503.35,503.73,12813.0,488.5338,489.3972,488.3106,488.6793,12813.0
2022-09-12 15:55:00,503.87,505.19,503.86,504.95,26193.0,488.8151,490.0956,488.8054,489.8628,26193.0
2022-09-13 09:30:00,484.0,488.42,483.45,487.17,41263.0,469.5388,473.8267,469.0052,472.6141,41263.0
2022-09-13 09:35:00,487.04,487.12,482.11,483.74,12393.0,472.4879,472.5656,467.7052,469.2865,12393.0
2022-09-13 09:40:00,483.89,484.93,482.18,482.18,7835.0,469.4321,470.441,467.7732,467.7732,7835.0
2022-09-13 09:45:00,482.99,486.59,482.55,485.91,5869.0,468.559,472.0514,468.1321,471.3917,5869.0
2022-09-13 09:50:00,486.33,488.11,485.87,486.4,4446.0,471.7992,473.526,471.3529,471.8671,4446.0
2022-09-13 09:55:00,486.3,486.42,483.93,484.91,6954.0,471.7701,471.8865,469.4709,470.4216,6954.0
2022-09-13 10:00:00,485.21,485.41,483.16,483.97,4142.0,470.7126,470.9066,468.7239,469.5097,4142.0
2022-09-13 10:05:00,483.0,486.3,483.0,486.07,4035.0,468.5687,471.7701,468.5687,471.5469,4035.0
2022-09-13 10:10:00,485.72,486.93,485.1,486.91,7825.0,471.2074,472.3812,470.6059,472.3618,7825.0
2022-09-13 10:15:00,486.65,488.1,485.87,487.9,2901.0,472.1096,473.5163,471.3529,473.3222,2901.0
2022-09-13 10:20:00,487.26,487.26,485.09,485.37,2000.0,472.7014,472.7014,470.5962,470.8678,2000.0
2022-09-13 10:25:00,485.16,486.0,485.11,485.7,4099.0,470.6641,471.479,470.6156,471.188,4099.0
2022-09-13 10:30:00,485.74,487.01,485.4,485.55,2940.0,471.2268,472.4588,470.8969,471.0425,2940.0
2022-09-13 10:35:00,485.3,485.44,484.45,484.45,1942.0,470.7999,470.9357,469.9753,469.9753,1942.0
2022-09-13 10:40:00,484.15,484.3,483.45,484.04,4361.0,469.6843,469.8298,469.0052,469.5776,4361.0
2022-09-13 10:45:00,483.75,483.75,482.2,482.45,5389.0,469.2962,469.2962,467.7926,468.0351,5389.0
2022-09-13 10:50:00,482.11,483.46,481.97,483.08,3316.0,467.7052,469.0149,467.5694,468.6463,3316.0
2022-09-13 10:55:00,483.0,483.68,482.39,482.84,2443.0,468.5687,469.2283,467.9769,468.4134,2443.0
2022-09-13 11:00:00,482.4,483.3,482.1,482.11,2728.0,467.9866,468.8597,467.6955,467.7052,2728.0
2022-09-13 11:05:00,482.33,482.5,481.12,481.94,3511.0,467.9187,468.0836,466.7448,467.5403,3511.0
2022-09-13 11:10:00,481.89,482.1,480.15,480.26,3544.0,467.4918,467.6955,465.8038,465.9105,3544.0
2022-09-13 11:15:00,480.02,480.45,479.4,479.81,6096.0,465.6777,466.0948,465.0762,465.474,6096.0
2022-09-13 11:20:00,479.88,480.14,479.28,479.28,3400.0,465.5419,465.7941,464.9598,464.9598,3400.0
2022-09-13 11:25:00,479.29,479.68,478.87,479.68,4287.0,464.9695,465.3478,464.5621,465.3478,4287.0
2022-09-13 11:30:00,479.49,480.24,478.98,479.41,19520.0,465.1635,465.8911,464.6688,465.0859,19520.0
2022-09-13 11:35:00,479.52,479.98,479.41,479.98,3298.0,465.1926,465.6389,465.0859,465.6389,3298.0
2022-09-13 11:40:00,479.49,479.49,478.51,478.85,1100.0,465.1635,465.1635,464.2128,464.5426,1100.0
2022-09-13 11:45:00,478.81,478.94,478.54,478.54,800.0,464.5038,464.63,464.2419,464.2419,800.0
2022-09-13 11:50:00,478.7,479.57,478.44,479.56,1243.0,464.3971,465.2411,464.1449,465.2314,1243.0
2022-09-13 11:55:00,479.19,479.88,479.0,479.17,2426.0,464.8725,465.5419,464.6882,464.8531,2426.0
2022-09-13 12:00:00,479.28,479.81,478.44,479.81,800.0,464.9598,465.474,464.1449,465.474,800.0
2022-09-13 12:05:00,479.39,480.03,479.07,479.77,1000.0,465.0665,465.6874,464.7561,465.4352,1000.0
2022-09-13 12:10:00,479.75,480.55,479.75,480.55,600.0,465.4158,466.1919,465.4158,466.1919,600.0
2022-09-13 12:15:00,480.45,480.71,479.98,480.02,1613.0,466.0948,466.3471,465.6389,465.6777,1613.0
2022-09-13 12:20:00,479.45,479.78,478.79,478.79,1700.0,465.1247,465.4449,464.4844,464.4844,1700.0
2022-09-13 12:25:00,478.7,478.89,478.55,478.88,1985.0,464.3971,464.5815,464.2516,464.5718,1985.0
2022-09-13 12:30:00,478.68,479.43,478.44,479.43,1600.0,464.3777,465.1053,464.1449,465.1053,1600.0
2022-09-13 12:35:00,479.7,479.7,479.23,479.29,1100.0,465.3673,465.3673,464.9113,464.9695,1100.0
2022-09-13 12:40:00,479.24,479.87,479.24,479.41,1820.0,464.921,465.5322,464.921,465.0859,1820.0
2022-09-13 12:45:00,479.4,479.4,478.8,479.29,1000.0,465.0762,465.0762,464.4941,464.9695,1000.0
2022-09-13 12:50:00,479.1,479.32,478.89,479.09,800.0,464.7852,464.9986,464.5815,464.7755,800.0
2022-09-13 12:55:00,479.03,479.03,478.28,478.53,1325.0,464.7173,464.7173,463.9897,464.2322,1325.0
2022-09-13 13:00:00,478.15,479.98,477.59,479.98,2181.0,463.8636,465.6389,463.3203,465.6389,2181.0
2022-09-13 13:05:00,478.64,479.61,478.64,479.02,1390.0,464.3389,465.2799,464.3389,464.7076,1390.0
2022-09-13 13:10:00,479.23,479.52,478.81,479.47,2234.0,464.9113,465.1926,464.5038,465.1441,2234.0
2022-09-13 13:15:00,479.38,479.93,479.08,479.44,4840.0,465.0568,465.5904,464.7658,465.115,4840.0
2022-09-13 13:20:00,479.44,480.11,479.22,480.11,1934.0,465.115,465.765,464.9016,465.765,1934.0
2022-09-13 13:25:00,480.02,480.62,480.02,480.62,500.0,465.6777,466.2598,465.6777,466.2598,500.0
2022-09-13 13:30:00,480.57,480.57,479.68,479.99,2898.0,466.2113,466.2113,465.3478,465.6486,2898.0
2022-09-13 13:35:00,480.5,480.53,479.91,480.13,1160.0,466.1433,466.1725,465.571,465.7844,1160.0
2022-09-13 13:40:00,480.51,480.51,479.38,479.39,2142.0,466.1531,466.1531,465.0568,465.0665,2142.0
2022-09-13 13:45:00,479.2,479.39,478.98,479.06,2180.0,464.8822,465.0665,464.6688,464.7464,2180.0
2022-09-13 13:50:00,478.61,478.76,478.27,478.55,1566.0,464.3098,464.4553,463.98,464.2516,1566.0
2022-09-13 13:55:00,478.55,478.9,478.05,478.62,1852.0,464.2516,464.5912,463.7666,464.3195,1852.0
2022-09-13 14:00:00,478.62,478.85,477.68,478.5,1500.0,464.3195,464.5426,463.4076,464.2031,1500.0
2022-09-13 14:05:00,478.68,479.41,478.55,478.7,4800.0,464.3777,465.0859,464.2516,464.3971,4800.0
2022-09-13 14:10:00,478.44,479.07,478.16,478.65,2013.0,464.1449,464.7561,463.8733,464.3486,2013.0
2022-09-13 14:15:00,478.63,479.07,478.63,478.63,1800.0,464.3292,464.7561,464.3292,464.3292,1800.0
2022-09-13 14:20:00,478.56,478.61,478.32,478.42,1200.0,464.2613,464.3098,464.0285,464.1255,1200.0
2022-09-13 14:25:00,478.6,478.6,477.52,477.96,1245.0,464.3001,464.3001,463.2524,463.6792,1245.0
2022-09-13 14:30:00,478.16,478.16,477.5,477.71,1895.0,463.8733,463.8733,463.233,463.4367,1895.0
2022-09-13 14:35:00,477.91,478.06,476.92,476.93,2096.0,463.6307,463.7763,462.6703,462.68,2096.0
2022-09-13 14:40:00,476.87,477.04,476.69,476.77,1200.0,462.6218,462.7867,462.4472,462.5248,1200.0
2022-09-13 14:45:00,476.56,476.68,476.25,476.25,1994.0,462.3211,462.4375,462.0203,462.0203,1994.0
2022-09-13 14:50:00,476.19,476.5,475.24,475.42,2869.0,461.9621,462.2629,461.0405,461.2151,2869.0
2022-09-13 14:55:00,475.54,476.55,475.52,476.31,4419.0,461.3315,462.3114,461.3121,462.0785,4419.0
2022-09-13 15:00:00,476.48,476.83,476.21,476.34,1500.0,462.2435,462.583,461.9815,462.1076,1500.0
2022-09-13 15:05:00,475.45,475.77,474.59,474.7,5240.0,461.2442,461.5547,460.4099,460.5166,5240.0
2022-09-13 15:10:00,474.97,474.97,473.69,473.86,5548.0,460.7786,460.7786,459.5368,459.7017,5548.0
2022-09-13 15:15:00,473.97,474.83,473.92,474.76,3613.0,459.8085,460.6428,459.76,460.5749,3613.0
2022-09-13 15:20:00,474.49,474.95,473.82,474.49,4148.0,460.3129,460.7592,459.6629,460.3129,4148.0
2022-09-13 15:25:00,474.2,474.29,472.99,473.0,4576.0,460.0316,460.1189,458.8577,458.8674,4576.0
2022-09-13 15:30:00,473.08,473.08,471.25,471.76,8777.0,458.945,458.945,457.1697,457.6645,8777.0
2022-09-13 15:35:00,471.88,472.13,471.0,471.74,6180.0,457.7809,458.0234,456.9272,457.6451,6180.0
2022-09-13 15:40:00,471.48,471.65,470.61,471.15,16077.0,457.3929,457.5578,456.5488,457.0727,16077.0
2022-09-13 15:45:00,470.93,471.5,470.17,470.96,14621.0,456.8593,457.4123,456.122,456.8884,14621.0
2022-09-13 15:50:00,471.14,472.44,468.61,470.87,35801.0,457.063,458.3242,454.6086,456.8011,35801.0
2022-09-13 15:55:00,471.0,472.34,469.75,470.93,46033.0,456.9272,458.2272,455.7145,456.8593,46033.0
2022-09-14 09:30:00,476.97,477.12,473.77,473.77,46870.0,462.7188,462.8643,459.6144,459.6144,46870.0
2022-09-14 09:35:00,473.96,475.21,473.4,474.3,13820.0,459.7988,461.0114,459.2555,460.1286,13820.0
2022-09-14 09:40:00,474.44,476.0,473.2,475.9,11993.0,460.2644,461.7778,459.0615,461.6808,11993.0
2022-09-14 09:45:00,476.38,477.38,475.59,476.06,8924.0,462.1464,463.1166,461.3801,461.836,8924.0
2022-09-14 09:50:00,475.28,476.8,474.49,476.11,6384.0,461.0793,462.5539,460.3129,461.8845,6384.0
2022-09-14 09:55:00,475.5,476.55,475.0,476.25,2304.0,461.2927,462.3114,460.8077,462.0203,2304.0
2022-09-14 10:00:00,476.2,476.34,473.2,473.55,6153.0,461.9718,462.1076,459.0615,459.401,6153.0
2022-09-14 10:05:00,473.67,475.53,473.19,474.22,3327.0,459.5174,461.3218,459.0518,460.051,3327.0
2022-09-14 10:10:00,474.21,475.62,474.0,474.15,3893.0,460.0413,461.4092,459.8376,459.9831,3893.0
2022-09-14 10:15:00,474.35,474.9,473.65,473.65,3935.0,460.1771,460.7107,459.498,459.498,3935.0
2022-09-14 10:20:00,473.97,474.3,472.85,473.14,3290.0,459.8085,460.1286,458.7219,459.0033,3290.0
2022-09-14 10:25:00,472.88,472.88,471.1,471.15,2127.0,458.751,458.751,457.0242,457.0727,2127.0
2022-09-14 10:30:00,471.23,472.58,471.22,472.33,3700.0,457.1503,458.46,457.1406,458.2175,3700.0
2022-09-14 10:35:00,472.79,474.4,472.05,473.69,5704.0,458.6637,460.2256,457.9458,459.5368,5704.0
2022-09-14 10:40:00,473.25,475.34,473.25,475.33,2012.0,459.11,461.1375,459.11,461.1278,2012.0
2022-09-14 10:45:00,475.64,475.64,473.51,473.68,3417.0,461.4286,461.4286,459.3622,459.5271,3417.0
2022-09-14 10:50:00,474.3,477.28,474.29,477.28,2954.0,460.1286,463.0196,460.1189,463.0196,2954.0
2022-09-14 10:55:00,477.05,477.25,476.06,477.25,6539.0,462.7964,462.9905,461.836,462.9905,6539.0
2022-09-14 11:00:00,477.49,477.51,476.68,477.51,6678.0,463.2233,463.2427,462.4375,463.2427,6678.0
2022-09-14 11:05:00,477.0,479.3,476.96,479.14,6043.0,462.7479,464.9792,462.7091,464.824,6043.0
2022-09-14 11:10:00,479.39,480.6,479.09,479.85,5217.0,465.0665,466.2404,464.7755,465.5128,5217.0
2022-09-14 11:15:00,479.85,480.75,479.5,479.92,2685.0,465.5128,466.3859,465.1732,465.5807,2685.0
2022-09-14 11:20:00,479.47,479.88,479.28,479.4,1150.0,465.1441,465.5419,464.9598,465.0762,1150.0
2022-09-14 11:25:00,479.5,479.85,478.65,478.65,1523.0,465.1732,465.5128,464.3486,464.3486,1523.0
2022-09-14 11:30:00,479.28,479.82,477.86,478.76,17789.0,464.9598,465.4837,463.5822,464.4553,17789.0
2022-09-14 11:35:00,478.76,479.79,478.76,479.69,3630.0,464.4553,465.4546,464.4553,465.3576,3630.0
2022-09-14 11:40:00,479.77,480.79,479.77,480.42,3498.0,465.4352,466.4247,465.4352,466.0657,3498.0
2022-09-14 11:45:00,480.39,481.53,480.38,480.44,6840.0,466.0366,467.1426,466.0269,466.0851,6840.0
2022-09-14 11:50:00,480.62,480.62,479.97,480.37,900.0,466.2598,466.2598,465.6292,466.0172,900.0
2022-09-14 11:55:00,480.21,480.21,479.3,479.3,545.0,465.862,465.862,464.9792,464.9792,545.0
2022-09-14 12:00:00,479.42,479.42,477.75,477.75,1221.0,465.0956,465.0956,463.4755,463.4755,1221.0
2022-09-14 12:05:00,477.82,477.95,477.22,477.89,1825.0,463.5434,463.6695,462.9614,463.6113,1825.0
2022-09-14 12:10:00,477.97,477.97,477.71,477.71,1620.0,463.6889,463.6889,463.4367,463.4367,1620.0
2022-09-14 12:15:00,478.31,478.81,478.31,478.8,1320.0,464.0188,464.5038,464.0188,464.4941,1320.0
2022-09-14 12:20:00,478.08,478.58,477.92,478.58,400.0,463.7957,464.2807,463.6404,464.2807,400.0
2022-09-14 12:25:00,478.77,479.15,477.9,478.42,1800.0,464.465,464.8337,463.621,464.1255,1800.0
2022-09-14 12:30:00,478.92,478.92,478.32,478.73,930.0,464.6106,464.6106,464.0285,464.4262,930.0
2022-09-14 12:35:00,479.11,479.63,479.08,479.63,925.0,464.7949,465.2993,464.7658,465.2993,925.0
2022-09-14 12:40:00,479.7,480.14,479.62,480.14,561.0,465.3673,465.7941,465.2896,465.7941,561.0
2022-09-14 12:45:00,480.16,480.16,479.72,479.73,700.0,465.8135,465.8135,465.3867,465.3964,700.0
2022-09-14 12:50:00,480.5,480.91,480.1,480.51,4953.0,466.1433,466.5411,465.7553,466.1531,4953.0
2022-09-14 12:55:00,479.71,479.98,479.25,479.93,804.0,465.377,465.6389,464.9307,465.5904,804.0
2022-09-14 13:00:00,480.07,480.63,480.07,480.16,400.0,465.7262,466.2695,465.7262,465.8135,400.0
2022-09-14 13:05:00,479.72,479.87,479.28,479.7,2162.0,465.3867,465.5322,464.9598,465.3673,2162.0
2022-09-14 13:10:00,479.78,479.78,479.28,479.28,600.0,465.4449,465.4449,464.9598,464.9598,600.0
2022-09-14 13:15:00,479.76,479.8,479.32,479.32,2061.0,465.4255,465.4643,464.9986,464.9986,2061.0
2022-09-14 13:20:00,479.44,479.45,479.17,479.25,600.0,465.115,465.1247,464.8531,464.9307,600.0
2022-09-14 13:25:00,478.86,478.86,478.15,478.59,1400.0,464.5524,464.5524,463.8636,464.2904,1400.0
2022-09-14 13:30:00,478.37,479.03,477.92,477.92,1304.0,464.077,464.7173,463.6404,463.6404,1304.0
2022-09-14 13:35:00,477.93,478.06,477.54,477.54,1146.0,463.6501,463.7763,463.2718,463.2718,1146.0
2022-09-14 13:40:00,477.55,477.71,477.25,477.55,1691.0,463.2815,463.4367,462.9905,463.2815,1691.0
2022-09-14 13:45:00,477.31,477.33,475.47,476.15,1600.0,463.0487,463.0681,461.2636,461.9233,1600.0
2022-09-14 13:50:00,475.86,476.9,475.85,476.2,1000.0,461.642,462.6509,461.6323,461.9718,1000.0
2022-09-14 13:55:00,476.19,476.19,475.0,476.06,1366.0,461.9621,461.9621,460.8077,461.836,1366.0
2022-09-14 14:00:00,475.42,475.42,475.01,475.01,400.0,461.2151,461.2151,460.8174,460.8174,400.0
2022-09-14 14:05:00,474.06,475.17,474.06,474.44,1762.0,459.8958,460.9726,459.8958,460.2644,1762.0
2022-09-14 14:10:00,474.5,474.55,474.01,474.55,808.0,460.3226,460.3711,459.8473,460.3711,808.0
2022-09-14 14:15:00,474.78,474.78,474.18,474.19,307.0,460.5943,460.5943,460.0122,460.0219,307.0
2022-09-14 14:20:00,475.32,475.74,475.14,475.4,1000.0,461.1181,461.5256,460.9435,461.1957,1000.0
2022-09-14 14:25:00,475.01,475.01,474.58,474.84,1300.0,460.8174,460.8174,460.4002,460.6525,1300.0
2022-09-14 14:30:00,475.05,475.54,474.95,475.51,500.0,460.8562,461.3315,460.7592,461.3024,500.0
2022-09-14 14:35:00,475.51,475.69,475.34,475.39,1100.0,461.3024,461.4771,461.1375,461.186,1100.0
2022-09-14 14:40:00,475.39,475.4,474.31,474.46,1236.0,461.186,461.1957,460.1383,460.2838,1236.0
2022-09-14 14:45:00,474.5,474.63,473.91,474.63,1600.0,460.3226,460.4487,459.7502,460.4487,1600.0
2022-09-14 14:50:00,474.65,474.65,473.88,473.88,546.0,460.4681,460.4681,459.7211,459.7211,546.0
2022-09-14 14:55:00,474.28,474.31,473.77,474.31,634.0,460.1092,460.1383,459.6144,460.1383,634.0
2022-09-14 15:00:00,474.01,474.01,473.58,473.89,1118.0,459.8473,459.8473,459.4301,459.7308,1118.0
2022-09-14 15:05:00,474.62,475.19,474.5,475.11,1400.0,460.439,460.992,460.3226,460.9144,1400.0
2022-09-14 15:10:00,474.86,475.03,473.41,473.72,2701.0,460.6719,460.8368,459.2652,459.5659,2701.0
2022-09-14 15:15:00,473.5,473.5,471.73,472.5,1800.0,459.3525,459.3525,457.6354,458.3824,1800.0
2022-09-14 15:20:00,472.33,473.34,472.01,472.92,1654.0,458.2175,459.1973,457.907,458.7898,1654.0
2022-09-14 15:25:00,472.67,472.88,471.89,472.88,1540.0,458.5473,458.751,457.7906,458.751,1540.0
2022-09-14 15:30:00,472.53,472.66,471.32,472.66,1822.0,458.4115,458.5376,457.2376,458.5376,1822.0
2022-09-14 15:35:00,472.38,472.89,472.16,472.64,1845.0,458.266,458.7607,458.0525,458.5182,1845.0
2022-09-14 15:40:00,472.96,474.35,472.87,474.35,1100.0,458.8286,460.1771,458.7413,460.1771,1100.0
2022-09-14 15:45:00,474.23,474.42,473.32,473.93,3276.0,460.0607,460.245,459.1779,459.7697,3276.0
2022-09-14 15:50:00,474.42,476.71,473.99,476.71,11631.0,460.245,462.4666,459.8279,462.4666,11631.0
2022-09-14 15:55:00,476.74,478.13,476.17,478.13,31162.0,462.4957,463.8442,461.9427,463.8442,31162.0
2022-09-15 09:30:00,472.54,473.85,471.14,473.85,19884.0,458.4212,459.692,457.063,459.692,19884.0
2022-09-15 09:35:00,473.25,473.4,472.17,473.29,2700.0,459.11,459.2555,458.0622,459.1488,2700.0
2022-09-15 09:40:00,473.15,477.01,473.15,476.52,13203.0,459.013,462.7576,459.013,462.2823,13203.0
2022-09-15 09:45:00,476.62,478.01,476.03,478.0,10180.0,462.3793,463.7277,461.8069,463.718,10180.0
2022-09-15 09:50:00,478.36,478.36,477.15,477.15,5271.0,464.0673,464.0673,462.8934,462.8934,5271.0
2022-09-15 09:55:00,477.0,477.59,476.62,476.75,10174.0,462.7479,463.3203,462.3793,462.5054,10174.0
2022-09-15 10:00:00,477.05,477.67,475.6,475.81,10458.0,462.7964,463.3979,461.3898,461.5935,10458.0
2022-09-15 10:05:00,475.81,477.03,475.35,475.78,2154.0,461.5935,462.777,461.1472,461.5644,2154.0
2022-09-15 10:10:00,475.95,476.09,475.29,475.97,2507.0,461.7293,461.8651,461.089,461.7487,2507.0
2022-09-15 10:15:00,475.66,476.14,475.05,475.05,2800.0,461.448,461.9136,460.8562,460.8562,2800.0
2022-09-15 10:20:00,475.27,475.27,473.25,473.85,3500.0,461.0696,461.0696,459.11,459.692,3500.0
2022-09-15 10:25:00,473.71,474.1,471.65,471.68,2126.0,459.5562,459.9346,457.5578,457.5869,2126.0
2022-09-15 10:30:00,471.59,472.05,470.85,471.13,2887.0,457.4996,457.9458,456.7817,457.0533,2887.0
2022-09-15 10:35:00,471.02,472.84,471.01,472.04,2870.0,456.9466,458.7122,456.9369,457.9361,2870.0
2022-09-15 10:40:00,472.02,472.72,471.18,471.75,1600.0,457.9167,458.5958,457.1018,457.6548,1600.0
2022-09-15 10:45:00,472.0,472.0,469.21,469.4,4364.0,457.8973,457.8973,455.1907,455.375,4364.0
2022-09-15 10:50:00,468.67,468.67,467.25,467.25,3800.0,454.6668,454.6668,453.2892,453.2892,3800.0
2022-09-15 10:55:00,467.23,467.66,466.38,466.8,3074.0,453.2698,453.687,452.4452,452.8527,3074.0
2022-09-15 11:00:00,466.35,466.54,465.47,466.04,7009.0,452.4161,452.6005,451.5624,452.1154,7009.0
2022-09-15 11:05:00,466.06,466.07,464.57,464.61,7905.0,452.1348,452.1445,450.6893,450.7281,7905.0
2022-09-15 11:10:00,464.41,464.41,463.22,464.11,4099.0,450.5341,450.5341,449.3797,450.2431,4099.0
2022-09-15 11:15:00,464.46,465.3,463.8,465.0,6164.0,450.5826,451.3975,449.9423,451.1065,6164.0
2022-09-15 11:20:00,465.15,467.09,464.86,466.2,3838.0,451.252,453.134,450.9706,452.2706,3838.0
2022-09-15 11:25:00,466.03,467.16,465.92,466.67,12088.0,452.1057,453.2019,451.999,452.7266,12088.0
2022-09-15 11:30:00,466.69,468.68,466.69,467.31,22387.0,452.746,454.6765,452.746,453.3474,22387.0
2022-09-15 11:35:00,467.28,468.91,467.17,467.8,10325.0,453.3183,454.8996,453.2116,453.8228,10325.0
2022-09-15 11:40:00,467.89,468.64,467.88,468.31,5827.0,453.9101,454.6377,453.9004,454.3176,5827.0
2022-09-15 11:45:00,468.3,468.85,467.85,468.06,2500.0,454.3079,454.8414,453.8713,454.075,2500.0
2022-09-15 11:50:00,468.13,468.13,466.75,466.81,5300.0,454.1429,454.1429,452.8042,452.8624,5300.0
2022-09-15 11:55:00,466.72,467.17,465.66,466.42,5149.0,452.7751,453.2116,451.7467,452.484,5149.0
2022-09-15 12:00:00,466.95,467.22,466.48,466.74,1400.0,452.9982,453.2601,452.5422,452.7945,1400.0
2022-09-15 12:05:00,467.05,467.1,466.21,466.5,4013.0,453.0952,453.1437,452.2803,452.5616,4013.0
2022-09-15 12:10:00,465.94,466.68,465.79,465.85,2993.0,452.0184,452.7363,451.8729,451.9311,2993.0
2022-09-15 12:15:00,465.99,466.87,465.52,466.87,6183.0,452.0669,452.9206,451.6109,452.9206,6183.0
2022-09-15 12:20:00,466.9,467.54,466.39,467.18,5412.0,452.9497,453.5706,452.4549,453.2213,5412.0
2022-09-15 12:25:00,467.0,467.68,466.45,466.88,2587.0,453.0467,453.7064,452.5131,452.9303,2587.0
2022-09-15 12:30:00,466.83,467.98,466.66,467.86,4951.0,452.8818,453.9974,452.7169,453.881,4951.0
2022-09-15 12:35:00,468.16,468.16,466.7,467.19,3204.0,454.1721,454.1721,452.7557,453.231,3204.0
2022-09-15 12:40:00,467.28,468.11,467.28,467.35,2022.0,453.3183,454.1235,453.3183,453.3863,2022.0
2022-09-15 12:45:00,467.37,467.64,466.87,467.5,1312.0,453.4057,453.6676,452.9206,453.5318,1312.0
2022-09-15 12:50:00,467.2,467.53,466.86,466.86,800.0,453.2407,453.5609,452.9109,452.9109,800.0
2022-09-15 12:55:00,466.94,468.04,466.84,468.04,2600.0,452.9885,454.0556,452.8915,454.0556,2600.0
2022-09-15 13:00:00,468.18,470.68,468.18,470.68,1832.0,454.1915,456.6168,454.1915,456.6168,1832.0
2022-09-15 13:05:00,470.73,471.12,470.61,471.12,1500.0,456.6653,457.0436,456.5488,457.0436,1500.0
2022-09-15 13:10:00,470.93,470.93,470.0,470.46,2917.0,456.8593,456.8593,455.9571,456.4033,2917.0
2022-09-15 13:15:00,470.69,471.11,470.07,470.81,3715.0,456.6265,457.0339,456.025,456.7429,3715.0
2022-09-15 13:20:00,471.03,471.03,470.53,470.73,1412.0,456.9563,456.9563,456.4712,456.6653,1412.0
2022-09-15 13:25:00,470.7,471.79,470.47,471.17,1800.0,456.6362,457.6936,456.413,457.0921,1800.0
2022-09-15 13:30:00,470.89,471.05,470.51,470.94,2320.0,456.8205,456.9757,456.4518,456.869,2320.0
2022-09-15 13:35:00,470.73,470.73,469.41,469.79,1800.0,456.6653,456.6653,455.3847,455.7533,1800.0
2022-09-15 13:40:00,469.57,469.97,468.92,468.99,4100.0,455.5399,455.928,454.9093,454.9773,4100.0
2022-09-15 13:45:00,469.03,469.34,468.75,468.77,1870.0,455.0161,455.3168,454.7444,454.7638,1870.0
2022-09-15 13:50:00,468.55,469.01,468.1,468.79,2566.0,454.5504,454.9967,454.1138,454.7832,2566.0
2022-09-15 13:55:00,468.75,469.01,468.56,468.84,5237.0,454.7444,454.9967,454.5601,454.8317,5237.0
2022-09-15 14:00:00,468.91,468.91,466.51,466.56,3858.0,454.8996,454.8996,452.5714,452.6199,3858.0
2022-09-15 14:05:00,466.56,467.01,465.89,466.29,2932.0,452.6199,453.0564,451.9699,452.3579,2932.0
2022-09-15 14:10:00,466.29,467.02,466.04,466.37,1400.0,452.3579,453.0661,452.1154,452.4355,1400.0
2022-09-15 14:15:00,466.87,467.23,466.06,467.23,2736.0,452.9206,453.2698,452.1348,453.2698,2736.0
2022-09-15 14:20:00,466.74,466.88,465.99,466.49,3485.0,452.7945,452.9303,452.0669,452.5519,3485.0
2022-09-15 14:25:00,466.16,466.69,466.07,466.5,1763.0,452.2318,452.746,452.1445,452.5616,1763.0
2022-09-15 14:30:00,466.48,467.3,466.2,466.22,4602.0,452.5422,453.3377,452.2706,452.29,4602.0
2022-09-15 14:35:00,465.7,466.74,465.61,466.62,4944.0,451.7856,452.7945,451.6982,452.6781,4944.0
2022-09-15 14:40:00,466.23,466.26,465.39,465.83,1700.0,452.2997,452.3288,451.4848,451.9117,1700.0
2022-09-15 14:45:00,465.59,465.59,464.75,464.99,9758.0,451.6788,451.6788,450.8639,451.0968,9758.0
2022-09-15 14:50:00,464.8,465.54,464.55,465.54,2900.0,450.9124,451.6303,450.6699,451.6303,2900.0
2022-09-15 14:55:00,465.38,465.38,464.62,464.62,3449.0,451.4751,451.4751,450.7378,450.7378,3449.0
2022-09-15 15:00:00,464.67,465.06,464.04,464.53,5318.0,450.7863,451.1647,450.1752,450.6505,5318.0
2022-09-15 15:05:00,464.67,464.76,463.7,463.74,5139.0,450.7863,450.8736,449.8453,449.8841,5139.0
2022-09-15 15:10:00,463.7,463.7,462.9,463.27,15369.0,449.8453,449.8453,449.0692,449.4282,15369.0
2022-09-15 15:15:00,463.44,464.13,463.19,463.87,9845.0,449.5931,450.2625,449.3505,450.0102,9845.0
2022-09-15 15:20:00,463.9,464.92,463.89,464.91,8811.0,450.0393,451.0289,450.0296,451.0192,8811.0
2022-09-15 15:25:00,464.93,465.11,463.39,463.72,5794.0,451.0386,451.2132,449.5446,449.8647,5794.0
2022-09-15 15:30:00,463.68,465.04,463.58,463.61,4605.0,449.8259,451.1453,449.7289,449.758,4605.0
2022-09-15 15:35:00,463.68,464.43,463.32,463.79,4800.0,449.8259,450.5535,449.4767,449.9326,4800.0
2022-09-15 15:40:00,464.1,464.52,463.13,464.28,4216.0,450.2334,450.6408,449.2923,450.408,4216.0
2022-09-15 15:45:00,464.22,465.26,463.79,465.26,7847.0,450.3498,451.3587,449.9326,451.3587,7847.0
2022-09-15 15:50:00,465.55,466.95,464.48,465.42,19999.0,451.64,452.9982,450.602,451.5139,19999.0
2022-09-15 15:55:00,465.75,466.16,465.37,465.52,18368.0,451.8341,452.2318,451.4654,451.6109,18368.0
2022-09-16 09:30:00,462.34,462.34,459.91,462.0,59091.0,448.5259,448.5259,446.1685,448.1961,59091.0
2022-09-16 09:35:00,461.66,463.72,460.56,463.65,13046.0,447.8663,449.8647,446.7991,449.7968,13046.0
2022-09-16 09:40:00,463.24,463.52,460.05,460.74,8322.0,449.3991,449.6707,446.3044,446.9737,8322.0
2022-09-16 09:45:00,460.65,462.9,460.52,462.64,5414.0,446.8864,449.0692,446.7603,448.817,5414.0
2022-09-16 09:50:00,463.0,463.65,461.9,462.24,9730.0,449.1662,449.7968,448.0991,448.4289,9730.0
2022-09-16 09:55:00,462.17,462.17,461.06,461.38,3712.0,448.361,448.361,447.2842,447.5946,3712.0
2022-09-16 10:00:00,461.69,463.43,461.55,462.3,8126.0,447.8954,449.5834,447.7595,448.4871,8126.0
2022-09-16 10:05:00,462.6,464.61,462.54,463.49,11359.0,448.7782,450.7281,448.72,449.6416,11359.0
2022-09-16 10:10:00,463.62,467.67,463.62,466.63,9379.0,449.7677,453.6967,449.7677,452.6878,9379.0
2022-09-16 10:15:00,466.89,467.83,466.2,466.37,9010.0,452.94,453.8519,452.2706,452.4355,9010.0
2022-09-16 10:20:00,466.9,467.85,466.36,467.73,9347.0,452.9497,453.8713,452.4258,453.7549,9347.0
2022-09-16 10:25:00,467.71,468.85,466.96,467.66,4911.0,453.7355,454.8414,453.0079,453.687,4911.0
2022-09-16 10:30:00,468.14,470.26,468.11,470.22,4000.0,454.1526,456.2093,454.1235,456.1705,4000.0
2022-09-16 10:35:00,470.7,472.19,470.7,470.92,7404.0,456.6362,458.0816,456.6362,456.8496,7404.0
2022-09-16 10:40:00,470.68,471.6,469.18,469.18,4744.0,456.6168,457.5093,455.1616,455.1616,4744.0
2022-09-16 10:45:00,468.6,469.25,467.38,467.66,5864.0,454.5989,455.2295,453.4154,453.687,5864.0
2022-09-16 10:50:00,468.09,469.05,467.87,469.05,1272.0,454.1041,455.0355,453.8907,455.0355,1272.0
2022-09-16 10:55:00,468.34,468.44,466.19,466.19,3773.0,454.3467,454.4437,452.2609,452.2609,3773.0
2022-09-16 11:00:00,466.28,466.52,464.21,465.45,2943.0,452.3482,452.5811,450.3401,451.543,2943.0
2022-09-16 11:05:00,465.65,466.11,465.0,465.0,1686.0,451.737,452.1833,451.1065,451.1065,1686.0
2022-09-16 11:10:00,464.2,464.61,464.0,464.46,2100.0,450.3304,450.7281,450.1363,450.5826,2100.0
2022-09-16 11:15:00,464.1,466.5,464.1,466.42,3855.0,450.2334,452.5616,450.2334,452.484,3855.0
2022-09-16 11:20:00,466.33,466.33,465.0,465.45,3318.0,452.3967,452.3967,451.1065,451.543,3318.0
2022-09-16 11:25:00,465.0,465.9,464.58,464.58,2502.0,451.1065,451.9796,450.699,450.699,2502.0
2022-09-16 11:30:00,464.34,466.28,464.2,466.17,23154.0,450.4662,452.3482,450.3304,452.2415,23154.0
2022-09-16 11:35:00,465.99,465.99,463.47,464.03,1700.0,452.0669,452.0669,449.6222,450.1654,1700.0
2022-09-16 11:40:00,463.63,464.1,463.6,463.66,669.0,449.7774,450.2334,449.7483,449.8065,669.0
2022-09-16 11:45:00,463.23,463.56,462.93,463.33,1269.0,449.3894,449.7095,449.0983,449.4864,1269.0
2022-09-16 11:50:00,463.71,464.96,463.25,464.37,3205.0,449.855,451.0677,449.4088,450.4953,3205.0
2022-09-16 11:55:00,464.84,465.16,464.37,465.16,3070.0,450.9512,451.2617,450.4953,451.2617,3070.0
2022-09-16 12:00:00,465.28,465.28,464.32,464.37,800.0,451.3781,451.3781,450.4468,450.4953,800.0
2022-09-16 12:05:00,464.31,465.17,464.31,464.66,1400.0,450.4371,451.2714,450.4371,450.7766,1400.0
2022-09-16 12:10:00,464.13,464.13,463.46,463.46,1356.0,450.2625,450.2625,449.6125,449.6125,1356.0
2022-09-16 12:15:00,463.93,463.93,463.0,463.17,3100.0,450.0684,450.0684,449.1662,449.3311,3100.0
2022-09-16 12:20:00,463.14,463.14,462.83,462.83,900.0,449.302,449.302,449.0013,449.0013,900.0
2022-09-16 12:25:00,462.44,462.45,461.66,462.24,1110.0,448.623,448.6327,447.8663,448.4289,1110.0
2022-09-16 12:30:00,462.33,462.53,462.28,462.4,500.0,448.5162,448.7103,448.4677,448.5842,500.0
2022-09-16 12:35:00,462.6,462.92,462.05,462.36,1602.0,448.7782,449.0886,448.2446,448.5453,1602.0
2022-09-16 12:40:00,462.79,463.62,462.79,463.62,708.0,448.9625,449.7677,448.9625,449.7677,708.0
2022-09-16 12:45:00,463.67,463.67,463.26,463.66,1800.0,449.8162,449.8162,449.4185,449.8065,1800.0
2022-09-16 12:50:00,463.73,464.26,463.62,463.9,785.0,449.8744,450.3886,449.7677,450.0393,785.0
2022-09-16 12:55:00,463.77,464.38,463.77,464.38,800.0,449.9132,450.505,449.9132,450.505,800.0
2022-09-16 13:00:00,464.32,464.67,462.99,463.06,1855.0,450.4468,450.7863,449.1565,449.2244,1855.0
2022-09-16 13:05:00,462.47,462.7,462.47,462.7,868.0,448.6521,448.8752,448.6521,448.8752,868.0
2022-09-16 13:10:00,462.81,462.95,462.64,462.95,1841.0,448.9819,449.1177,448.817,449.1177,1841.0
2022-09-16 13:15:00,462.95,463.48,462.83,463.43,2848.0,449.1177,449.6319,449.0013,449.5834,2848.0
2022-09-16 13:20:00,463.37,463.4,463.04,463.04,1076.0,449.5252,449.5543,449.205,449.205,1076.0
2022-09-16 13:25:00,463.1,463.2,462.54,463.19,3385.0,449.2632,449.3602,448.72,449.3505,3385.0
2022-09-16 13:30:00,463.01,464.17,462.83,463.31,1200.0,449.1759,450.3013,449.0013,449.467,1200.0
2022-09-16 13:35:00,462.99,464.28,462.99,464.27,800.0,449.1565,450.408,449.1565,450.3983,800.0
2022-09-16 13:40:00,464.06,464.07,462.98,463.17,2166.0,450.1946,450.2043,449.1468,449.3311,2166.0
2022-09-16 13:45:00,463.38,463.38,462.16,462.34,4846.0,449.5349,449.5349,448.3513,448.5259,4846.0
2022-09-16 13:50:00,462.28,462.35,461.66,461.8,8025.0,448.4677,448.5356,447.8663,448.0021,8025.0
2022-09-16 13:55:00,461.6,462.83,461.26,462.4,1734.0,447.8081,449.0013,447.4782,448.5842,1734.0
2022-09-16 14:00:00,462.56,463.98,462.55,463.98,2815.0,448.7394,450.1169,448.7297,450.1169,2815.0
2022-09-16 14:05:00,463.38,463.48,462.69,463.34,2524.0,449.5349,449.6319,448.8655,449.4961,2524.0
2022-09-16 14:10:00,463.44,463.61,462.99,463.08,1147.0,449.5931,449.758,449.1565,449.2438,1147.0
2022-09-16 14:15:00,463.02,463.63,462.95,463.15,1521.0,449.1856,449.7774,449.1177,449.3117,1521.0
2022-09-16 14:20:00,463.15,463.78,463.08,463.78,800.0,449.3117,449.9229,449.2438,449.9229,800.0
2022-09-16 14:25:00,463.85,465.82,463.85,465.28,4956.0,449.9908,451.902,449.9908,451.3781,4956.0
2022-09-16 14:30:00,464.4,465.59,464.4,465.47,1962.0,450.5244,451.6788,450.5244,451.5624,1962.0
2022-09-16 14:35:00,466.0,466.01,464.78,465.01,2340.0,452.0766,452.0863,450.893,451.1162,2340.0
2022-09-16 14:40:00,464.69,465.05,464.17,464.8,1021.0,450.8057,451.155,450.3013,450.9124,1021.0
2022-09-16 14:45:00,464.99,466.31,464.99,466.26,2350.0,451.0968,452.3773,451.0968,452.3288,2350.0
2022-09-16 14:50:00,465.93,466.63,465.51,466.01,1800.0,452.0087,452.6878,451.6012,452.0863,1800.0
2022-09-16 14:55:00,466.63,467.01,465.95,466.74,1922.0,452.6878,453.0564,452.0281,452.7945,1922.0
2022-09-16 15:00:00,466.63,467.25,466.63,467.25,1800.0,452.6878,453.2892,452.6878,453.2892,1800.0
2022-09-16 15:05:00,467.7,468.37,467.64,468.37,3268.0,453.7258,454.3758,453.6676,454.3758,3268.0
2022-09-16 15:10:00,468.31,468.31,466.56,466.69,2384.0,454.3176,454.3176,452.6199,452.746,2384.0
2022-09-16 15:15:00,466.55,467.38,465.84,466.21,5282.0,452.6102,453.4154,451.9214,452.2803,5282.0
2022-09-16 15:20:00,466.61,467.71,466.56,466.89,3600.0,452.6684,453.7355,452.6199,452.94,3600.0
2022-09-16 15:25:00,466.64,466.96,465.39,465.71,3571.0,452.6975,453.0079,451.4848,451.7953,3571.0
2022-09-16 15:30:00,465.61,466.37,464.67,465.17,8188.0,451.6982,452.4355,450.7863,451.2714,8188.0
2022-09-16 15:35:00,465.42,466.49,465.41,466.35,2760.0,451.5139,452.5519,451.5042,452.4161,2760.0
2022-09-16 15:40:00,466.49,467.05,465.81,466.54,7038.0,452.5519,453.0952,451.8923,452.6005,7038.0
2022-09-16 15:45:00,466.58,466.58,464.78,465.66,7888.0,452.6393,452.6393,450.893,451.7467,7888.0
2022-09-16 15:50:00,465.56,467.02,464.76,466.79,20369.0,451.6497,453.0661,450.8736,452.843,20369.0
2022-09-16 15:55:00,466.47,467.97,466.47,467.67,35004.0,452.5325,453.9877,452.5325,453.6967,35004.0
2022-09-19 09:30:00,459.65,464.35,459.65,464.17,15269.0,445.9163,450.4759,445.9163,450.3013,15269.0
2022-09-19 09:35:00,463.8,464.4,462.75,463.44,7071.0,449.9423,450.5244,448.9237,449.5931,7071.0
2022-09-19 09:40:00,463.55,465.3,463.35,464.76,6741.0,449.6998,451.3975,449.5058,450.8736,6741.0
2022-09-19 09:45:00,465.04,465.42,463.5,463.5,2318.0,451.1453,451.5139,449.6513,449.6513,2318.0
2022-09-19 09:50:00,463.59,464.74,463.45,464.0,1900.0,449.7386,450.8542,449.6028,450.1363,1900.0
2022-09-19 09:55:00,464.3,464.78,464.05,464.43,3380.0,450.4274,450.893,450.1849,450.5535,3380.0
2022-09-19 10:00:00,464.41,464.41,463.2,463.38,5613.0,450.5341,450.5341,449.3602,449.5349,5613.0
2022-09-19 10:05:00,463.87,464.68,463.35,463.58,2315.0,450.0102,450.796,449.5058,449.7289,2315.0
2022-09-19 10:10:00,463.63,465.47,463.6,465.11,4512.0,449.7774,451.5624,449.7483,451.2132,4512.0
2022-09-19 10:15:00,465.49,465.6,464.91,464.92,2115.0,451.5818,451.6885,451.0192,451.0289,2115.0
2022-09-19 10:20:00,464.07,466.46,463.89,466.46,3210.0,450.2043,452.5228,450.0296,452.5228,3210.0
2022-09-19 10:25:00,467.12,467.79,466.88,467.79,2042.0,453.1631,453.8131,452.9303,453.8131,2042.0
2022-09-19 10:30:00,467.24,467.61,466.8,467.61,2917.0,453.2795,453.6385,452.8527,453.6385,2917.0
2022-09-19 10:35:00,468.29,469.85,468.26,469.63,5200.0,454.2982,455.8116,454.2691,455.5981,5200.0
2022-09-19 10:40:00,470.1,471.72,470.1,471.46,3246.0,456.0541,457.6257,456.0541,457.3735,3246.0
2022-09-19 10:45:00,471.65,472.37,471.3,472.2,13662.0,457.5578,458.2563,457.2182,458.0913,13662.0
2022-09-19 10:50:00,471.93,472.56,470.92,470.92,7744.0,457.8294,458.4406,456.8496,456.8496,7744.0
2022-09-19 10:55:00,470.65,471.21,470.1,471.01,3108.0,456.5877,457.1309,456.0541,456.9369,3108.0
2022-09-19 11:00:00,471.21,471.68,470.7,470.74,6085.0,457.1309,457.5869,456.6362,456.675,6085.0
2022-09-19 11:05:00,470.61,470.72,470.0,470.07,2785.0,456.5488,456.6556,455.9571,456.025,2785.0
2022-09-19 11:10:00,470.35,470.54,469.65,469.75,2647.0,456.2966,456.4809,455.6175,455.7145,2647.0
2022-09-19 11:15:00,469.66,470.1,469.35,469.49,3466.0,455.6272,456.0541,455.3265,455.4623,3466.0
2022-09-19 11:20:00,469.61,469.74,468.45,468.59,7604.0,455.5787,455.7048,454.4534,454.5892,7604.0
2022-09-19 11:25:00,468.46,468.46,467.55,467.55,2137.0,454.4631,454.4631,453.5803,453.5803,2137.0
2022-09-19 11:30:00,467.65,468.2,467.01,467.32,16847.0,453.6773,454.2109,453.0564,453.3571,16847.0
2022-09-19 11:35:00,467.16,467.16,466.13,466.51,1512.0,453.2019,453.2019,452.2027,452.5714,1512.0
2022-09-19 11:40:00,466.44,466.49,466.1,466.19,1327.0,452.5034,452.5519,452.1736,452.2609,1327.0
2022-09-19 11:45:00,466.34,467.45,466.34,467.45,1800.0,452.4064,453.4833,452.4064,453.4833,1800.0
2022-09-19 11:50:00,467.89,467.89,467.27,467.76,500.0,453.9101,453.9101,453.3086,453.784,500.0
2022-09-19 11:55:00,467.03,467.03,466.7,466.75,1600.0,453.0758,453.0758,452.7557,452.8042,1600.0
2022-09-19 12:00:00,466.96,467.45,466.96,467.06,1700.0,453.0079,453.4833,453.0079,453.1049,1700.0
2022-09-19 12:05:00,467.06,468.12,466.59,467.34,2050.0,453.1049,454.1332,452.649,453.3766,2050.0
2022-09-19 12:10:00,467.59,467.81,467.32,467.35,600.0,453.6191,453.8325,453.3571,453.3863,600.0
2022-09-19 12:15:00,465.97,466.42,465.59,466.42,1086.0,452.0475,452.484,451.6788,452.484,1086.0
2022-09-19 12:20:00,466.19,466.65,465.95,466.65,1100.0,452.2609,452.7072,452.0281,452.7072,1100.0
2022-09-19 12:25:00,466.4,466.76,465.77,466.26,5500.0,452.4646,452.8139,451.8535,452.3288,5500.0
2022-09-19 12:30:00,466.25,467.59,466.07,467.59,6343.0,452.3191,453.6191,452.1445,453.6191,6343.0
2022-09-19 12:35:00,467.72,468.77,467.72,468.3,1935.0,453.7452,454.7638,453.7452,454.3079,1935.0
2022-09-19 12:40:00,467.95,468.21,467.87,468.16,745.0,453.9683,454.2206,453.8907,454.1721,745.0
2022-09-19 12:45:00,467.94,468.33,467.62,467.91,500.0,453.9586,454.337,453.6482,453.9295,500.0
2022-09-19 12:50:00,468.01,468.46,467.96,468.46,1200.0,454.0265,454.4631,453.978,454.4631,1200.0
2022-09-19 12:55:00,468.89,468.9,468.52,468.58,1140.0,454.8802,454.8899,454.5213,454.5795,1140.0
2022-09-19 13:00:00,468.31,468.49,467.74,467.74,1114.0,454.3176,454.4922,453.7646,453.7646,1114.0
2022-09-19 13:05:00,467.61,468.35,467.61,467.95,889.0,453.6385,454.3564,453.6385,453.9683,889.0
2022-09-19 13:10:00,467.3,467.3,467.3,467.3,200.0,453.3377,453.3377,453.3377,453.3377,200.0
2022-09-19 13:15:00,467.18,468.02,467.15,468.02,1121.0,453.2213,454.0362,453.1922,454.0362,1121.0
2022-09-19 13:20:00,468.1,468.57,468.01,468.54,1006.0,454.1138,454.5698,454.0265,454.5407,1006.0
2022-09-19 13:25:00,468.55,468.62,468.54,468.62,493.0,454.5504,454.6183,454.5407,454.6183,493.0
2022-09-19 13:30:00,468.9,468.9,467.65,467.88,4452.0,454.8899,454.8899,453.6773,453.9004,4452.0
2022-09-19 13:35:00,467.83,468.61,467.73,468.1,3346.0,453.8519,454.6086,453.7549,454.1138,3346.0
2022-09-19 13:40:00,468.38,468.38,467.56,467.81,1150.0,454.3855,454.3855,453.59,453.8325,1150.0
2022-09-19 13:45:00,468.0,468.96,467.92,468.67,1686.0,454.0168,454.9481,453.9392,454.6668,1686.0
2022-09-19 13:50:00,468.68,468.68,468.12,468.13,653.0,454.6765,454.6765,454.1332,454.1429,653.0
2022-09-19 13:55:00,468.07,468.94,468.07,468.33,1781.0,454.0847,454.9287,454.0847,454.337,1781.0
2022-09-19 14:00:00,468.4,469.06,468.32,468.61,3994.0,454.4049,455.0452,454.3273,454.6086,3994.0
2022-09-19 14:05:00,468.62,469.18,468.53,469.18,1817.0,454.6183,455.1616,454.531,455.1616,1817.0
2022-09-19 14:10:00,469.11,469.3,468.62,468.91,992.0,455.0937,455.278,454.6183,454.8996,992.0
2022-09-19 14:15:00,468.64,469.43,468.43,468.75,1034.0,454.6377,455.4041,454.434,454.7444,1034.0
2022-09-19 14:20:00,468.75,469.08,468.19,468.2,2409.0,454.7444,455.0646,454.2012,454.2109,2409.0
2022-09-19 14:25:00,468.07,468.8,468.07,468.8,1523.0,454.0847,454.7929,454.0847,454.7929,1523.0
2022-09-19 14:30:00,468.94,469.86,468.93,469.54,3597.0,454.9287,455.8213,454.919,455.5108,3597.0
2022-09-19 14:35:00,469.3,470.14,469.3,470.1,1800.0,455.278,456.0929,455.278,456.0541,1800.0
2022-09-19 14:40:00,469.91,469.91,469.01,469.18,1130.0,455.8698,455.8698,454.9967,455.1616,1130.0
2022-09-19 14:45:00,469.08,469.08,468.38,468.65,2419.0,455.0646,455.0646,454.3855,454.6474,2419.0
2022-09-19 14:50:00,468.9,470.02,468.67,469.21,5819.0,454.8899,455.9765,454.6668,455.1907,5819.0
2022-09-19 14:55:00,469.6,469.91,469.57,469.69,931.0,455.569,455.8698,455.5399,455.6563,931.0
2022-09-19 15:00:00,469.7,471.38,469.69,471.38,2901.0,455.666,457.2958,455.6563,457.2958,2901.0
2022-09-19 15:05:00,471.41,471.61,471.13,471.51,947.0,457.3249,457.519,457.0533,457.422,947.0
2022-09-19 15:10:00,471.21,472.99,471.2,472.21,3830.0,457.1309,458.8577,457.1212,458.101,3830.0
2022-09-19 15:15:00,472.29,472.43,471.83,471.83,2200.0,458.1787,458.3145,457.7324,457.7324,2200.0
2022-09-19 15:20:00,471.56,472.18,471.17,471.92,1862.0,457.4705,458.0719,457.0921,457.8197,1862.0
2022-09-19 15:25:00,471.89,472.21,471.73,472.15,1400.0,457.7906,458.101,457.6354,458.0428,1400.0
2022-09-19 15:30:00,472.07,472.32,471.56,471.74,3554.0,457.9652,458.2078,457.4705,457.6451,3554.0
2022-09-19 15:35:00,471.74,472.02,471.09,471.29,5772.0,457.6451,457.9167,457.0145,457.2085,5772.0
2022-09-19 15:40:00,471.19,471.24,470.4,470.83,5970.0,457.1115,457.16,456.3451,456.7623,5970.0
2022-09-19 15:45:00,470.69,471.2,470.45,471.06,5144.0,456.6265,457.1212,456.3936,456.9854,5144.0
2022-09-19 15:50:00,471.32,471.42,469.71,471.42,9341.0,457.2376,457.3346,455.6757,457.3346,9341.0
2022-09-19 15:55:00,471.44,471.46,470.36,471.11,29658.0,457.354,457.3735,456.3063,457.0339,29658.0
2022-09-20 09:30:00,458.95,460.75,457.76,460.63,53904.0,445.2372,446.9835,444.0828,446.867,53904.0
2022-09-20 09:35:00,460.43,460.43,457.46,458.92,15267.0,446.673,446.673,443.7918,445.2081,15267.0
2022-09-20 09:40:00,459.0,459.3,457.78,459.3,18754.0,445.2857,445.5768,444.1022,445.5768,18754.0
2022-09-20 09:45:00,459.28,460.95,459.13,460.02,22604.0,445.5574,447.1775,445.4119,446.2753,22604.0
2022-09-20 09:50:00,459.77,461.23,459.74,461.18,16952.0,446.0327,447.4491,446.0036,447.4006,16952.0
2022-09-20 09:55:00,461.39,462.43,460.89,461.48,21892.0,447.6043,448.6133,447.1193,447.6916,21892.0
2022-09-20 10:00:00,461.27,463.17,461.07,462.16,13823.0,447.4879,449.3311,447.2939,448.3513,13823.0
2022-09-20 10:05:00,462.57,464.25,462.57,464.08,15581.0,448.7491,450.3789,448.7491,450.214,15581.0
2022-09-20 10:10:00,464.37,464.37,462.27,462.27,1625.0,450.4953,450.4953,448.458,448.458,1625.0
2022-09-20 10:15:00,462.16,463.11,461.19,462.68,10036.0,448.3513,449.2729,447.4103,448.8558,10036.0
2022-09-20 10:20:00,462.23,464.0,462.23,463.3,20438.0,448.4192,450.1363,448.4192,449.4573,20438.0
2022-09-20 10:25:00,463.0,464.23,463.0,463.94,12225.0,449.1662,450.3595,449.1662,450.0781,12225.0
2022-09-20 10:30:00,463.68,463.68,462.7,463.21,1913.0,449.8259,449.8259,448.8752,449.3699,1913.0
2022-09-20 10:35:00,462.98,463.4,461.8,462.3,4636.0,449.1468,449.5543,448.0021,448.4871,4636.0
2022-09-20 10:40:00,462.25,463.89,462.25,463.15,2807.0,448.4386,450.0296,448.4386,449.3117,2807.0
2022-09-20 10:45:00,463.03,463.41,461.92,462.94,12638.0,449.1953,449.564,448.1185,449.108,12638.0
2022-09-20 10:50:00,464.27,464.27,463.63,463.96,10057.0,450.3983,450.3983,449.7774,450.0975,10057.0
2022-09-20 10:55:00,464.1,464.92,463.81,464.25,7852.0,450.2334,451.0289,449.952,450.3789,7852.0
2022-09-20 11:00:00,464.27,464.32,462.77,463.34,2224.0,450.3983,450.4468,448.9431,449.4961,2224.0
2022-09-20 11:05:00,463.35,465.49,463.22,465.49,9186.0,449.5058,451.5818,449.3797,451.5818,9186.0
2022-09-20 11:10:00,465.5,465.69,464.4,464.55,10802.0,451.5915,451.7759,450.5244,450.6699,10802.0
2022-09-20 11:15:00,464.67,464.79,463.86,464.31,7548.0,450.7863,450.9027,450.0005,450.4371,7548.0
2022-09-20 11:20:00,463.62,464.95,463.61,464.95,2948.0,449.7677,451.058,449.758,451.058,2948.0
2022-09-20 11:25:00,464.39,464.39,463.9,463.95,1390.0,450.5147,450.5147,450.0393,450.0878,1390.0
2022-09-20 11:30:00,464.02,465.56,463.97,465.56,10378.0,450.1557,451.6497,450.1072,451.6497,10378.0
2022-09-20 11:35:00,464.84,464.84,464.34,464.66,1418.0,450.9512,450.9512,450.4662,450.7766,1418.0
2022-09-20 11:40:00,464.6,464.7,464.05,464.09,612.0,450.7184,450.8154,450.1849,450.2237,612.0
2022-09-20 11:45:00,463.64,464.27,463.64,463.89,2074.0,449.7871,450.3983,449.7871,450.0296,2074.0
2022-09-20 11:50:00,463.69,464.83,463.32,464.83,4224.0,449.8356,450.9415,449.4767,450.9415,4224.0
2022-09-20 11:55:00,465.5,466.35,465.38,466.14,2940.0,451.5915,452.4161,451.4751,452.2124,2940.0
2022-09-20 12:00:00,465.88,466.53,465.88,466.53,832.0,451.9602,452.5908,451.9602,452.5908,832.0
2022-09-20 12:05:00,466.08,466.29,465.82,465.82,736.0,452.1542,452.3579,451.902,451.902,736.0
2022-09-20 12:10:00,465.29,465.57,465.29,465.57,863.0,451.3878,451.6594,451.3878,451.6594,863.0
2022-09-20 12:15:00,465.55,465.55,464.15,464.32,9077.0,451.64,451.64,450.2819,450.4468,9077.0
2022-09-20 12:20:00,464.59,464.61,464.15,464.31,3141.0,450.7087,450.7281,450.2819,450.4371,3141.0
2022-09-20 12:25:00,463.87,463.87,462.5,462.5,2512.0,450.0102,450.0102,448.6812,448.6812,2512.0
2022-09-20 12:30:00,462.52,462.78,461.8,462.15,8379.0,448.7006,448.9528,448.0021,448.3416,8379.0
2022-09-20 12:35:00,462.32,462.57,462.32,462.56,1000.0,448.5065,448.7491,448.5065,448.7394,1000.0
2022-09-20 12:40:00,462.45,462.61,462.33,462.52,1400.0,448.6327,448.7879,448.5162,448.7006,1400.0
2022-09-20 12:45:00,462.03,462.19,461.69,461.8,1310.0,448.2252,448.3804,447.8954,448.0021,1310.0
2022-09-20 12:50:00,461.8,462.53,461.73,462.5,2854.0,448.0021,448.7103,447.9342,448.6812,2854.0
2022-09-20 12:55:00,462.68,462.91,462.49,462.5,1936.0,448.8558,449.0789,448.6715,448.6812,1936.0
2022-09-20 13:00:00,462.55,462.77,462.2,462.2,3900.0,448.7297,448.9431,448.3901,448.3901,3900.0
2022-09-20 13:05:00,461.98,462.33,461.45,462.33,2639.0,448.1767,448.5162,447.6625,448.5162,2639.0
2022-09-20 13:10:00,462.44,462.44,461.56,461.56,4270.0,448.623,448.623,447.7692,447.7692,4270.0
2022-09-20 13:15:00,461.48,461.48,460.91,461.25,3750.0,447.6916,447.6916,447.1387,447.4685,3750.0
2022-09-20 13:20:00,460.78,460.93,460.16,460.93,2907.0,447.0126,447.1581,446.4111,447.1581,2907.0
2022-09-20 13:25:00,460.83,460.84,459.62,459.87,8281.0,447.0611,447.0708,445.8872,446.1297,8281.0
2022-09-20 13:30:00,459.56,459.89,459.0,459.4,4327.0,445.829,446.1491,445.2857,445.6738,4327.0
2022-09-20 13:35:00,459.17,459.26,458.91,458.91,900.0,445.4507,445.538,445.1984,445.1984,900.0
2022-09-20 13:40:00,458.9,459.53,458.82,459.12,4015.0,445.1887,445.7999,445.1111,445.4022,4015.0
2022-09-20 13:45:00,459.23,459.58,458.76,458.77,1650.0,445.5089,445.8484,445.0529,445.0626,1650.0
2022-09-20 13:50:00,458.5,458.82,458.0,458.31,1469.0,444.8007,445.1111,444.3156,444.6164,1469.0
2022-09-20 13:55:00,457.75,457.75,457.36,457.45,1200.0,444.0731,444.0731,443.6947,443.7821,1200.0
2022-09-20 14:00:00,457.46,458.51,457.45,458.38,1226.0,443.7918,444.8104,443.7821,444.6843,1226.0
2022-09-20 14:05:00,458.38,458.68,458.38,458.68,1800.0,444.6843,444.9753,444.6843,444.9753,1800.0
2022-09-20 14:10:00,458.65,459.12,458.63,458.97,4302.0,444.9462,445.4022,444.9268,445.2566,4302.0
2022-09-20 14:15:00,458.72,459.11,458.04,459.06,2718.0,445.0141,445.3925,444.3544,445.3439,2718.0
2022-09-20 14:20:00,459.33,459.76,459.0,459.69,1515.0,445.6059,446.023,445.2857,445.9551,1515.0
2022-09-20 14:25:00,459.42,460.15,459.42,459.7,1633.0,445.6932,446.4014,445.6932,445.9648,1633.0
2022-09-20 14:30:00,459.63,459.9,459.24,459.24,3872.0,445.8969,446.1588,445.5186,445.5186,3872.0
2022-09-20 14:35:00,459.29,459.6,459.29,459.54,712.0,445.5671,445.8678,445.5671,445.8096,712.0
2022-09-20 14:40:00,459.54,460.35,459.39,460.35,4037.0,445.8096,446.5954,445.6641,446.5954,4037.0
2022-09-20 14:45:00,460.44,461.89,460.31,461.39,11946.0,446.6827,448.0894,446.5566,447.6043,11946.0
2022-09-20 14:50:00,461.07,461.07,460.12,460.12,1490.0,447.2939,447.2939,446.3723,446.3723,1490.0
2022-09-20 14:55:00,460.14,460.97,460.1,460.86,1947.0,446.3917,447.1969,446.3529,447.0902,1947.0
2022-09-20 15:00:00,461.02,462.5,460.94,462.5,8456.0,447.2454,448.6812,447.1678,448.6812,8456.0
2022-09-20 15:05:00,461.94,461.94,461.12,461.61,3935.0,448.1379,448.1379,447.3424,447.8178,3935.0
2022-09-20 15:10:00,461.81,462.47,461.77,461.77,3233.0,448.0118,448.6521,447.973,447.973,3233.0
2022-09-20 15:15:00,462.25,462.51,461.8,462.43,4148.0,448.4386,448.6909,448.0021,448.6133,4148.0
2022-09-20 15:20:00,462.54,462.99,462.26,462.61,8733.0,448.72,449.1565,448.4483,448.7879,8733.0
2022-09-20 15:25:00,462.43,462.88,462.43,462.48,1488.0,448.6133,449.0498,448.6133,448.6618,1488.0
2022-09-20 15:30:00,462.45,462.51,461.68,462.5,3124.0,448.6327,448.6909,447.8857,448.6812,3124.0
2022-09-20 15:35:00,462.94,463.42,462.64,463.37,2994.0,449.108,449.5737,448.817,449.5252,2994.0
2022-09-20 15:40:00,463.3,463.56,462.75,463.35,3436.0,449.4573,449.7095,448.9237,449.5058,3436.0
2022-09-20 15:45:00,463.64,463.87,462.85,463.14,4757.0,449.7871,450.0102,449.0207,449.302,4757.0
2022-09-20 15:50:00,462.79,462.88,461.22,461.95,9562.0,448.9625,449.0498,447.4394,448.1476,9562.0
2022-09-20 15:55:00,461.74,462.11,460.69,461.95,27065.0,447.9439,448.3028,446.9252,448.1476,27065.0
2022-09-21 09:30:00,461.55,462.67,461.24,461.53,9458.0,447.7595,448.8461,447.4588,447.7401,9458.0
2022-09-21 09:35:00,461.2,461.53,460.29,460.81,2015.0,447.42,447.7401,446.5372,447.0417,2015.0
2022-09-21 09:40:00,460.78,461.99,460.78,461.28,4687.0,447.0126,448.1864,447.0126,447.4976,4687.0
2022-09-21 09:45:00,461.46,464.58,461.45,464.37,7906.0,447.6722,450.699,447.6625,450.4953,7906.0
2022-09-21 09:50:00,464.25,464.68,462.73,463.35,11278.0,450.3789,450.796,448.9043,449.5058,11278.0
2022-09-21 09:55:00,463.46,463.66,462.15,463.1,9892.0,449.6125,449.8065,448.3416,449.2632,9892.0
2022-09-21 10:00:00,462.96,465.0,462.96,465.0,7400.0,449.1274,451.1065,449.1274,451.1065,7400.0
2022-09-21 10:05:00,465.23,465.64,463.2,465.64,7654.0,451.3296,451.7273,449.3602,451.7273,7654.0
2022-09-21 10:10:00,465.65,467.24,465.47,467.24,6617.0,451.737,453.2795,451.5624,453.2795,6617.0
2022-09-21 10:15:00,467.03,467.03,465.51,465.52,3569.0,453.0758,453.0758,451.6012,451.6109,3569.0
2022-09-21 10:20:00,465.98,466.3,465.43,466.2,2020.0,452.0572,452.3676,451.5236,452.2706,2020.0
2022-09-21 10:25:00,466.03,467.2,466.03,467.2,2700.0,452.1057,453.2407,452.1057,453.2407,2700.0
2022-09-21 10:30:00,467.4,467.4,466.34,466.5,2300.0,453.4348,453.4348,452.4064,452.5616,2300.0
2022-09-21 10:35:00,466.76,467.18,466.52,467.14,3200.0,452.8139,453.2213,452.5811,453.1825,3200.0
2022-09-21 10:40:00,467.81,468.27,467.62,467.85,7606.0,453.8325,454.2788,453.6482,453.8713,7606.0
2022-09-21 10:45:00,467.75,468.49,467.28,468.2,5423.0,453.7743,454.4922,453.3183,454.2109,5423.0
2022-09-21 10:50:00,468.45,468.59,467.11,467.11,4699.0,454.4534,454.5892,453.1534,453.1534,4699.0
2022-09-21 10:55:00,467.35,467.35,465.68,465.68,3100.0,453.3863,453.3863,451.7661,451.7661,3100.0
2022-09-21 11:00:00,466.09,466.12,465.09,465.59,2120.0,452.1639,452.193,451.1938,451.6788,2120.0
2022-09-21 11:05:00,465.55,465.82,464.98,465.32,1719.0,451.64,451.902,451.0871,451.4169,1719.0
2022-09-21 11:10:00,465.53,465.97,465.53,465.96,1000.0,451.6206,452.0475,451.6206,452.0378,1000.0
2022-09-21 11:15:00,465.91,466.16,465.55,465.78,1018.0,451.9893,452.2318,451.64,451.8632,1018.0
2022-09-21 11:20:00,466.16,466.82,466.06,466.82,2636.0,452.2318,452.8721,452.1348,452.8721,2636.0
2022-09-21 11:25:00,466.39,466.91,466.39,466.87,1500.0,452.4549,452.9594,452.4549,452.9206,1500.0
2022-09-21 11:30:00,466.83,467.0,465.55,465.58,15561.0,452.8818,453.0467,451.64,451.6691,15561.0
2022-09-21 11:35:00,466.02,466.15,465.8,466.15,4922.0,452.096,452.2221,451.8826,452.2221,4922.0
2022-09-21 11:40:00,465.92,466.3,465.66,465.66,1367.0,451.999,452.3676,451.7467,451.7467,1367.0
2022-09-21 11:45:00,465.77,466.0,464.44,464.44,2200.0,451.8535,452.0766,450.5632,450.5632,2200.0
2022-09-21 11:50:00,464.46,464.64,463.95,464.29,3144.0,450.5826,450.7572,450.0878,450.4177,3144.0
2022-09-21 11:55:00,464.49,464.49,463.93,464.37,1700.0,450.6117,450.6117,450.0684,450.4953,1700.0
2022-09-21 12:00:00,464.16,464.18,463.8,464.04,1800.0,450.2916,450.311,449.9423,450.1752,1800.0
2022-09-21 12:05:00,463.89,464.7,463.81,464.46,4250.0,450.0296,450.8154,449.952,450.5826,4250.0
2022-09-21 12:10:00,464.62,464.72,464.38,464.38,1100.0,450.7378,450.8348,450.505,450.505,1100.0
2022-09-21 12:15:00,464.32,464.47,463.72,463.72,3564.0,450.4468,450.5923,449.8647,449.8647,3564.0
2022-09-21 12:20:00,463.62,463.85,463.3,463.37,1200.0,449.7677,449.9908,449.4573,449.5252,1200.0
2022-09-21 12:25:00,463.39,463.98,463.38,463.81,3000.0,449.5446,450.1169,449.5349,449.952,3000.0
2022-09-21 12:30:00,463.82,464.88,463.76,464.77,2436.0,449.9617,450.9901,449.9035,450.8833,2436.0
2022-09-21 12:35:00,464.79,464.79,464.03,464.08,3085.0,450.9027,450.9027,450.1654,450.214,3085.0
2022-09-21 12:40:00,464.09,464.26,463.68,463.68,600.0,450.2237,450.3886,449.8259,449.8259,600.0
2022-09-21 12:45:00,463.74,463.94,463.65,463.79,2435.0,449.8841,450.0781,449.7968,449.9326,2435.0
2022-09-21 12:50:00,463.8,463.8,462.94,462.96,1720.0,449.9423,449.9423,449.108,449.1274,1720.0
2022-09-21 12:55:00,462.79,463.02,462.77,462.93,1540.0,448.9625,449.1856,448.9431,449.0983,1540.0
2022-09-21 13:00:00,462.82,462.93,462.61,462.66,1900.0,448.9916,449.0983,448.7879,448.8364,1900.0
2022-09-21 13:05:00,463.04,463.17,462.58,462.66,1200.0,449.205,449.3311,448.7588,448.8364,1200.0
2022-09-21 13:10:00,462.75,463.26,462.75,462.96,2502.0,448.9237,449.4185,448.9237,449.1274,2502.0
2022-09-21 13:15:00,462.39,462.65,462.38,462.65,1100.0,448.5745,448.8267,448.5647,448.8267,1100.0
2022-09-21 13:20:00,462.71,462.72,462.53,462.72,600.0,448.8849,448.8946,448.7103,448.8946,600.0
2022-09-21 13:25:00,462.96,463.61,462.96,463.61,900.0,449.1274,449.758,449.1274,449.758,900.0
2022-09-21 13:30:00,463.55,463.79,463.42,463.69,1420.0,449.6998,449.9326,449.5737,449.8356,1420.0
2022-09-21 13:35:00,464.18,464.48,464.18,464.48,702.0,450.311,450.602,450.311,450.602,702.0
2022-09-21 13:40:00,464.38,464.67,464.2,464.67,627.0,450.505,450.7863,450.3304,450.7863,627.0
2022-09-21 13:45:00,464.72,464.85,464.53,464.69,1792.0,450.8348,450.9609,450.6505,450.8057,1792.0
2022-09-21 13:50:00,464.85,465.04,464.5,464.5,1302.0,450.9609,451.1453,450.6214,450.6214,1302.0
2022-09-21 13:55:00,464.39,466.91,464.38,465.98,2881.0,450.5147,452.9594,450.505,452.0572,2881.0
2022-09-21 14:00:00,465.58,465.89,458.0,458.0,20715.0,451.6691,451.9699,444.3156,444.3156,20715.0
2022-09-21 14:05:00,457.51,461.77,456.02,460.64,7122.0,443.8403,447.973,442.3948,446.8767,7122.0
2022-09-21 14:10:00,460.59,460.59,457.78,457.78,2500.0,446.8282,446.8282,444.1022,444.1022,2500.0
2022-09-21 14:15:00,457.5,459.57,457.16,459.57,3958.0,443.8306,445.8387,443.5007,445.8387,3958.0
2022-09-21 14:20:00,458.9,461.48,458.9,461.48,3100.0,445.1887,447.6916,445.1887,447.6916,3100.0
2022-09-21 14:25:00,461.48,462.4,460.04,460.04,3244.0,447.6916,448.5842,446.2947,446.2947,3244.0
2022-09-21 14:30:00,459.51,465.7,458.6,465.7,7375.0,445.7805,451.7856,444.8977,451.7856,7375.0
2022-09-21 14:35:00,466.94,468.11,464.28,464.28,7104.0,452.9885,454.1235,450.408,450.408,7104.0
2022-09-21 14:40:00,464.75,473.84,464.75,473.5,5772.0,450.8639,459.6823,450.8639,459.3525,5772.0
2022-09-21 14:45:00,473.39,476.17,469.98,470.91,11807.0,459.2458,461.9427,455.9377,456.8399,11807.0
2022-09-21 14:50:00,470.38,474.37,469.18,474.37,6371.0,456.3257,460.1965,455.1616,460.1965,6371.0
2022-09-21 14:55:00,473.76,474.81,471.34,473.14,7028.0,459.6047,460.6234,457.257,459.0033,7028.0
2022-09-21 15:00:00,472.57,472.73,470.7,471.65,4836.0,458.4503,458.6055,456.6362,457.5578,4836.0
2022-09-21 15:05:00,471.16,472.4,469.43,469.43,9001.0,457.0824,458.2854,455.4041,455.4041,9001.0
2022-09-21 15:10:00,468.43,468.71,464.27,468.25,6171.0,454.434,454.7056,450.3983,454.2594,6171.0
2022-09-21 15:15:00,469.56,470.38,467.49,468.79,3940.0,455.5302,456.3257,453.5221,454.7832,3940.0
2022-09-21 15:20:00,467.64,467.65,465.67,466.54,5853.0,453.6676,453.6773,451.7564,452.6005,5853.0
2022-09-21 15:25:00,465.46,465.46,461.85,462.1,3296.0,451.5527,451.5527,448.0506,448.2931,3296.0
2022-09-21 15:30:00,461.12,462.35,459.65,462.35,5847.0,447.3424,448.5356,445.9163,448.5356,5847.0
2022-09-21 15:35:00,462.38,462.64,458.89,459.28,8255.0,448.5647,448.817,445.179,445.5574,8255.0
2022-09-21 15:40:00,459.14,460.43,457.95,457.95,9500.0,445.4216,446.673,444.2671,444.2671,9500.0
2022-09-21 15:45:00,457.95,458.22,456.32,457.09,10542.0,444.2671,444.529,442.6858,443.4328,10542.0
2022-09-21 15:50:00,457.87,458.99,457.37,458.09,11393.0,444.1895,445.276,443.7044,444.4029,11393.0
2022-09-21 15:55:00,457.92,457.92,454.86,454.87,25709.0,444.238,444.238,441.2694,441.2791,25709.0
2022-09-22 09:30:00,450.49,452.19,449.7,449.7,26401.0,437.03,438.6792,436.2636,436.2636,26401.0
2022-09-22 09:35:00,449.41,450.0,447.28,447.59,9035.0,435.9823,436.5546,433.9159,434.2167,9035.0
2022-09-22 09:40:00,447.73,447.89,445.19,445.55,5092.0,434.3525,434.5077,431.8884,432.2376,5092.0
2022-09-22 09:45:00,445.38,446.66,444.78,446.16,12962.0,432.0727,433.3144,431.4906,432.8294,12962.0
2022-09-22 09:50:00,446.25,447.9,445.96,445.96,10773.0,432.9167,434.5174,432.6354,432.6354,10773.0
2022-09-22 09:55:00,445.82,448.19,445.57,446.85,9844.0,432.4995,434.7987,432.257,433.4988,9844.0
2022-09-22 10:00:00,446.73,447.14,444.99,445.55,7180.0,433.3823,433.7801,431.6943,432.2376,7180.0
2022-09-22 10:05:00,445.38,447.01,445.22,446.55,4700.0,432.0727,433.654,431.9175,433.2077,4700.0
2022-09-22 10:10:00,446.11,447.02,445.15,447.02,3639.0,432.7809,433.6637,431.8496,433.6637,3639.0
2022-09-22 10:15:00,447.68,447.75,444.17,444.17,4675.0,434.304,434.3719,430.8988,430.8988,4675.0
2022-09-22 10:20:00,444.22,445.05,442.97,443.4,4076.0,430.9473,431.7525,429.7347,430.1518,4076.0
2022-09-22 10:25:00,443.59,445.34,443.58,444.99,5241.0,430.3362,432.0339,430.3265,431.6943,5241.0
2022-09-22 10:30:00,445.6,446.33,443.93,445.02,4995.0,432.2861,432.9943,430.666,431.7234,4995.0
2022-09-22 10:35:00,444.69,445.35,444.26,444.89,3532.0,431.4033,432.0436,430.9861,431.5973,3532.0
2022-09-22 10:40:00,444.89,445.46,443.71,443.71,3775.0,431.5973,432.1503,430.4526,430.4526,3775.0
2022-09-22 10:45:00,443.85,444.45,442.75,443.11,3703.0,430.5884,431.1705,429.5213,429.8705,3703.0
2022-09-22 10:50:00,443.07,443.1,441.52,441.52,6221.0,429.8317,429.8608,428.328,428.328,6221.0
2022-09-22 10:55:00,441.39,441.97,441.15,441.52,6967.0,428.2019,428.7646,427.9691,428.328,6967.0
2022-09-22 11:00:00,441.61,441.9,440.6,440.84,4335.0,428.4153,428.6967,427.4355,427.6683,4335.0
2022-09-22 11:05:00,440.77,441.62,440.55,441.45,3200.0,427.6004,428.425,427.387,428.2601,3200.0
2022-09-22 11:10:00,441.0,441.0,439.76,439.8,3876.0,427.8236,427.8236,426.6206,426.6594,3876.0
2022-09-22 11:15:00,439.37,440.88,439.37,440.55,3300.0,426.2423,427.7071,426.2423,427.387,3300.0
2022-09-22 11:20:00,440.03,440.03,439.1,439.19,4056.0,426.8825,426.8825,425.9803,426.0676,4056.0
2022-09-22 11:25:00,439.54,440.25,439.2,439.72,7199.0,426.4072,427.096,426.0773,426.5818,7199.0
2022-09-22 11:30:00,439.8,440.96,439.3,439.38,25294.0,426.6594,427.7847,426.1743,426.252,25294.0
2022-09-22 11:35:00,439.52,440.6,439.52,439.97,4440.0,426.3878,427.4355,426.3878,426.8243,4440.0
2022-09-22 11:40:00,439.74,439.74,439.19,439.62,1270.0,426.6012,426.6012,426.0676,426.4848,1270.0
2022-09-22 11:45:00,439.41,440.79,439.3,440.69,2825.0,426.2811,427.6198,426.1743,427.5228,2825.0
2022-09-22 11:50:00,440.49,440.95,439.96,440.8,1550.0,427.3288,427.775,426.8146,427.6295,1550.0
2022-09-22 11:55:00,440.42,440.42,439.98,440.25,1893.0,427.2609,427.2609,426.834,427.096,1893.0
2022-09-22 12:00:00,440.61,441.23,440.34,441.23,800.0,427.4452,428.0467,427.1833,428.0467,800.0
2022-09-22 12:05:00,440.81,442.0,440.46,441.73,2795.0,427.6392,428.7937,427.2997,428.5317,2795.0
2022-09-22 12:10:00,441.58,441.58,440.5,440.94,1883.0,428.3862,428.3862,427.3385,427.7653,1883.0
2022-09-22 12:15:00,440.98,440.98,440.21,440.97,2522.0,427.8042,427.8042,427.0572,427.7944,2522.0
2022-09-22 12:20:00,441.31,442.5,440.87,441.95,3074.0,428.1243,429.2787,427.6974,428.7452,3074.0
2022-09-22 12:25:00,442.06,442.08,441.28,441.28,2856.0,428.8519,428.8713,428.0952,428.0952,2856.0
2022-09-22 12:30:00,441.02,441.36,440.65,441.04,1771.0,427.843,428.1728,427.484,427.8624,1771.0
2022-09-22 12:35:00,440.75,442.0,440.74,441.75,3213.0,427.581,428.7937,427.5713,428.5511,3213.0
2022-09-22 12:40:00,442.25,442.73,442.15,442.15,3005.0,429.0362,429.5019,428.9392,428.9392,3005.0
2022-09-22 12:45:00,442.29,442.42,441.24,441.24,1700.0,429.075,429.2011,428.0564,428.0564,1700.0
2022-09-22 12:50:00,441.49,442.91,441.49,442.44,2608.0,428.2989,429.6765,428.2989,429.2205,2608.0
2022-09-22 12:55:00,442.27,443.25,442.23,442.23,809.0,429.0556,430.0063,429.0168,429.0168,809.0
2022-09-22 13:00:00,441.99,442.66,441.11,441.11,1595.0,428.784,429.434,427.9303,427.9303,1595.0
2022-09-22 13:05:00,441.54,441.67,440.87,441.22,900.0,428.3474,428.4735,427.6974,428.037,900.0
2022-09-22 13:10:00,440.86,441.11,440.24,440.24,1671.0,427.6877,427.9303,427.0863,427.0863,1671.0
2022-09-22 13:15:00,440.42,441.15,439.84,440.7,2345.0,427.2609,427.9691,426.6982,427.5325,2345.0
2022-09-22 13:20:00,440.72,441.04,440.29,440.29,1000.0,427.5519,427.8624,427.1348,427.1348,1000.0
2022-09-22 13:25:00,440.43,441.45,440.33,441.45,1399.0,427.2706,428.2601,427.1736,428.2601,1399.0
2022-09-22 13:30:00,441.54,441.74,441.02,441.74,2016.0,428.3474,428.5414,427.843,428.5414,2016.0
2022-09-22 13:35:00,442.14,442.16,441.2,441.67,1500.0,428.9295,428.9489,428.0176,428.4735,1500.0
2022-09-22 13:40:00,441.37,441.82,440.94,441.16,2101.0,428.1825,428.6191,427.7653,427.9788,2101.0
2022-09-22 13:45:00,441.17,441.87,441.16,441.43,700.0,427.9885,428.6676,427.9788,428.2407,700.0
2022-09-22 13:50:00,441.52,442.32,441.52,442.25,2000.0,428.328,429.1041,428.328,429.0362,2000.0
2022-09-22 13:55:00,442.25,442.6,441.88,441.88,2000.0,429.0362,429.3757,428.6773,428.6773,2000.0
2022-09-22 14:00:00,442.14,442.38,441.44,441.44,2160.0,428.9295,429.1623,428.2504,428.2504,2160.0
2022-09-22 14:05:00,441.35,441.77,441.1,441.14,1320.0,428.1631,428.5705,427.9206,427.9594,1320.0
2022-09-22 14:10:00,441.04,441.17,440.49,440.81,1500.0,427.8624,427.9885,427.3288,427.6392,1500.0
2022-09-22 14:15:00,440.72,441.15,440.56,440.56,1389.0,427.5519,427.9691,427.3967,427.3967,1389.0
2022-09-22 14:20:00,440.79,440.84,439.71,440.14,5867.0,427.6198,427.6683,426.5721,426.9892,5867.0
2022-09-22 14:25:00,440.07,440.8,439.75,440.43,4200.0,426.9213,427.6295,426.6109,427.2706,4200.0
2022-09-22 14:30:00,440.24,440.56,440.18,440.18,855.0,427.0863,427.3967,427.0281,427.0281,855.0
2022-09-22 14:35:00,440.91,440.91,439.91,440.29,25639.0,427.7362,427.7362,426.7661,427.1348,25639.0
2022-09-22 14:40:00,440.32,440.67,439.69,440.15,13812.0,427.1639,427.5034,426.5527,426.9989,13812.0
2022-09-22 14:45:00,440.29,440.29,439.39,439.39,2917.0,427.1348,427.1348,426.2617,426.2617,2917.0
2022-09-22 14:50:00,439.75,441.42,439.75,441.1,2220.0,426.6109,428.231,426.6109,427.9206,2220.0
2022-09-22 14:55:00,440.68,441.48,440.68,440.81,1625.0,427.5131,428.2892,427.5131,427.6392,1625.0
2022-09-22 15:00:00,441.21,442.74,441.0,442.48,2326.0,428.0273,429.5116,427.8236,429.2593,2326.0
2022-09-22 15:05:00,442.5,442.96,442.12,442.58,3830.0,429.2787,429.725,428.9101,429.3563,3830.0
2022-09-22 15:10:00,442.91,444.01,442.68,443.98,4278.0,429.6765,430.7436,429.4534,430.7145,4278.0
2022-09-22 15:15:00,444.21,444.23,443.15,443.54,3706.0,430.9376,430.957,429.9093,430.2877,3706.0
2022-09-22 15:20:00,443.31,443.64,442.59,443.11,2351.0,430.0645,430.3847,429.366,429.8705,2351.0
2022-09-22 15:25:00,442.7,443.63,442.3,443.56,3271.0,429.4728,430.375,429.0847,430.3071,3271.0
2022-09-22 15:30:00,443.74,444.63,443.52,444.2,4393.0,430.4817,431.3451,430.2683,430.9279,4393.0
2022-09-22 15:35:00,444.57,445.05,444.04,444.46,3000.0,431.2869,431.7525,430.7727,431.1802,3000.0
2022-09-22 15:40:00,444.17,444.98,443.62,443.71,7074.0,430.8988,431.6846,430.3653,430.4526,7074.0
2022-09-22 15:45:00,443.71,446.11,443.69,445.97,5484.0,430.4526,432.7809,430.4332,432.6451,5484.0
2022-09-22 15:50:00,445.53,445.53,442.71,442.74,10480.0,432.2182,432.2182,429.4825,429.5116,10480.0
2022-09-22 15:55:00,443.08,443.08,440.79,441.06,40497.0,429.8414,429.8414,427.6198,427.8818,40497.0
2022-09-23 09:30:00,433.6,436.94,433.6,436.5,19775.0,420.6447,423.8849,420.6447,423.458,19775.0
2022-09-23 09:35:00,436.18,436.5,432.84,432.87,10496.0,423.1476,423.458,419.9074,419.9365,10496.0
2022-09-23 09:40:00,432.17,433.02,431.2,432.7,4981.0,419.2574,420.082,418.3164,419.7715,4981.0
2022-09-23 09:45:00,432.41,433.47,431.24,431.38,25968.0,419.4902,420.5185,418.3552,418.491,25968.0
2022-09-23 09:50:00,430.74,431.69,430.3,430.73,6283.0,417.8701,418.7917,417.4433,417.8604,6283.0
2022-09-23 09:55:00,430.33,430.75,427.8,428.08,12948.0,417.4724,417.8798,415.0179,415.2896,12948.0
2022-09-23 10:00:00,428.1,428.25,427.43,428.16,23809.0,415.309,415.4545,414.659,415.3672,23809.0
2022-09-23 10:05:00,428.11,429.67,427.5,429.12,12236.0,415.3187,416.8321,414.7269,416.2985,12236.0
2022-09-23 10:10:00,429.45,430.51,429.01,429.52,7534.0,416.6186,417.647,416.1918,416.6866,7534.0
2022-09-23 10:15:00,429.54,429.7,428.25,429.36,5206.0,416.706,416.8612,415.4545,416.5313,5206.0
2022-09-23 10:20:00,429.15,429.15,428.29,428.59,14748.0,416.3276,416.3276,415.4933,415.7843,14748.0
2022-09-23 10:25:00,428.68,431.75,428.44,431.55,6434.0,415.8717,418.8499,415.6388,418.6559,6434.0
2022-09-23 10:30:00,431.82,431.85,429.66,429.66,7100.0,418.9178,418.9469,416.8224,416.8224,7100.0
2022-09-23 10:35:00,429.71,430.19,428.5,429.56,5328.0,416.8709,417.3365,415.697,416.7254,5328.0
2022-09-23 10:40:00,429.52,431.25,429.45,430.97,5151.0,416.6866,418.3649,416.6186,418.0932,5151.0
2022-09-23 10:45:00,431.0,432.59,430.95,432.3,8027.0,418.1223,419.6648,418.0738,419.3835,8027.0
2022-09-23 10:50:00,432.29,433.19,431.66,432.69,11958.0,419.3738,420.2469,418.7626,419.7618,11958.0
2022-09-23 10:55:00,432.9,433.75,431.3,431.48,10916.0,419.9656,420.7902,418.4134,418.588,10916.0
2022-09-23 11:00:00,431.55,431.82,430.05,430.46,17026.0,418.6559,418.9178,417.2007,417.5985,17026.0
2022-09-23 11:05:00,430.35,432.76,430.35,432.39,11628.0,417.4918,419.8298,417.4918,419.4708,11628.0
2022-09-23 11:10:00,432.25,432.25,429.83,429.83,4874.0,419.335,419.335,416.9873,416.9873,4874.0
2022-09-23 11:15:00,430.05,430.71,429.45,430.53,7440.0,417.2007,417.841,416.6186,417.6664,7440.0
2022-09-23 11:20:00,430.5,431.4,429.87,431.25,5065.0,417.6373,418.5104,417.0261,418.3649,5065.0
2022-09-23 11:25:00,431.22,431.4,430.16,430.35,8856.0,418.3358,418.5104,417.3074,417.4918,8856.0
2022-09-23 11:30:00,430.85,430.95,429.95,429.97,25475.0,417.9768,418.0738,417.1037,417.1231,25475.0
2022-09-23 11:35:00,430.55,430.6,429.85,430.03,2106.0,417.6858,417.7343,417.0067,417.1813,2106.0
2022-09-23 11:40:00,429.86,430.03,428.49,428.49,4027.0,417.0164,417.1813,415.6873,415.6873,4027.0
2022-09-23 11:45:00,427.85,428.56,427.85,428.56,1129.0,415.0665,415.7552,415.0665,415.7552,1129.0
2022-09-23 11:50:00,428.55,429.19,428.55,429.0,1299.0,415.7455,416.3664,415.7455,416.1821,1299.0
2022-09-23 11:55:00,428.7,428.94,428.14,428.76,1850.0,415.8911,416.1239,415.3478,415.9493,1850.0
2022-09-23 12:00:00,428.96,429.63,428.94,429.63,5103.0,416.1433,416.7933,416.1239,416.7933,5103.0
2022-09-23 12:05:00,429.48,429.55,427.99,428.88,4100.0,416.6478,416.7157,415.2023,416.0657,4100.0
2022-09-23 12:10:00,428.78,428.97,428.62,428.97,1421.0,415.9687,416.153,415.8134,416.153,1421.0
2022-09-23 12:15:00,428.65,428.91,428.33,428.33,1512.0,415.8426,416.0948,415.5321,415.5321,1512.0
2022-09-23 12:20:00,428.17,428.84,428.16,428.38,1284.0,415.3769,416.0269,415.3672,415.5806,1284.0
2022-09-23 12:25:00,429.11,429.28,427.77,427.77,800.0,416.2888,416.4537,414.9888,414.9888,800.0
2022-09-23 12:30:00,427.76,427.76,427.35,427.51,2500.0,414.9791,414.9791,414.5814,414.7366,2500.0
2022-09-23 12:35:00,427.98,428.19,427.89,427.89,605.0,415.1926,415.3963,415.1053,415.1053,605.0
2022-09-23 12:40:00,428.32,428.59,427.98,427.98,2796.0,415.5224,415.7843,415.1926,415.1926,2796.0
2022-09-23 12:45:00,428.26,428.92,428.13,428.92,1040.0,415.4642,416.1045,415.3381,416.1045,1040.0
2022-09-23 12:50:00,429.22,430.38,429.12,430.38,5100.0,416.3955,417.5209,416.2985,417.5209,5100.0
2022-09-23 12:55:00,430.63,430.63,429.71,430.61,6148.0,417.7634,417.7634,416.8709,417.744,6148.0
2022-09-23 13:00:00,430.16,431.52,430.16,431.08,5413.0,417.3074,418.6268,417.3074,418.1999,5413.0
2022-09-23 13:05:00,430.88,431.44,430.73,431.05,4974.0,418.0059,418.5492,417.8604,418.1708,4974.0
2022-09-23 13:10:00,431.43,431.61,431.06,431.29,1100.0,418.5395,418.7141,418.1805,418.4037,1100.0
2022-09-23 13:15:00,431.48,432.09,431.08,432.09,7318.0,418.588,419.1798,418.1999,419.1798,7318.0
2022-09-23 13:20:00,431.7,431.93,430.84,431.26,4852.0,418.8014,419.0246,417.9671,418.3746,4852.0
2022-09-23 13:25:00,431.26,431.26,429.36,429.48,3595.0,418.3746,418.3746,416.5313,416.6478,3595.0
2022-09-23 13:30:00,429.4,430.66,429.32,430.2,4099.0,416.5701,417.7925,416.4925,417.3462,4099.0
2022-09-23 13:35:00,430.07,430.07,429.2,429.2,1093.0,417.2201,417.2201,416.3761,416.3761,1093.0
2022-09-23 13:40:00,429.28,429.74,428.96,429.41,2000.0,416.4537,416.9,416.1433,416.5798,2000.0
2022-09-23 13:45:00,429.41,430.84,429.41,430.57,6400.0,416.5798,417.9671,416.5798,417.7052,6400.0
2022-09-23 13:50:00,430.5,430.51,429.68,429.83,1400.0,417.6373,417.647,416.8418,416.9873,1400.0
2022-09-23 13:55:00,430.14,430.96,429.93,430.62,2703.0,417.288,418.0835,417.0843,417.7537,2703.0
2022-09-23 14:00:00,430.41,430.58,429.53,430.58,2033.0,417.55,417.7149,416.6963,417.7149,2033.0
2022-09-23 14:05:00,430.72,430.99,428.86,428.86,2958.0,417.8507,418.1126,416.0463,416.0463,2958.0
2022-09-23 14:10:00,428.96,429.18,427.81,428.68,5090.0,416.1433,416.3567,415.0277,415.8717,5090.0
2022-09-23 14:15:00,428.8,428.95,428.27,428.95,4004.0,415.9881,416.1336,415.4739,416.1336,4004.0
2022-09-23 14:20:00,428.9,430.08,428.64,429.63,5572.0,416.0851,417.2298,415.8329,416.7933,5572.0
2022-09-23 14:25:00,429.65,430.4,429.63,429.88,5746.0,416.8127,417.5403,416.7933,417.0358,5746.0
2022-09-23 14:30:00,429.82,429.82,428.67,429.34,1752.0,416.9776,416.9776,415.862,416.5119,1752.0
2022-09-23 14:35:00,429.32,429.53,428.68,429.3,4493.0,416.4925,416.6963,415.8717,416.4731,4493.0
2022-09-23 14:40:00,429.32,430.3,429.0,430.28,4360.0,416.4925,417.4433,416.1821,417.4239,4360.0
2022-09-23 14:45:00,430.16,430.39,428.94,429.28,8612.0,417.3074,417.5306,416.1239,416.4537,8612.0
2022-09-23 14:50:00,429.13,429.83,429.0,429.2,4356.0,416.3082,416.9873,416.1821,416.3761,4356.0
2022-09-23 14:55:00,429.0,429.58,428.66,429.41,6480.0,416.1821,416.7448,415.8523,416.5798,6480.0
2022-09-23 15:00:00,429.33,431.63,429.32,431.35,5867.0,416.5022,418.7335,416.4925,418.4619,5867.0
2022-09-23 15:05:00,431.36,433.7,430.93,433.02,8189.0,418.4716,420.7417,418.0544,420.082,8189.0
2022-09-23 15:10:00,433.09,433.44,431.62,431.65,13803.0,420.1499,420.4894,418.7238,418.7529,13803.0
2022-09-23 15:15:00,432.1,432.99,431.78,431.81,6513.0,419.1895,420.0529,418.879,418.9081,6513.0
2022-09-23 15:20:00,431.73,432.86,430.74,431.33,7366.0,418.8305,419.9268,417.8701,418.4425,7366.0
2022-09-23 15:25:00,431.45,433.01,431.15,432.94,3923.0,418.5589,420.0723,418.2679,420.0044,3923.0
2022-09-23 15:30:00,433.27,434.34,433.27,433.88,8612.0,420.3245,421.3625,420.3245,420.9163,8612.0
2022-09-23 15:35:00,433.78,434.48,432.53,434.38,10521.0,420.8193,421.4984,419.6066,421.4013,10521.0
2022-09-23 15:40:00,434.53,436.83,434.13,436.83,13067.0,421.5469,423.7781,421.1588,423.7781,13067.0
2022-09-23 15:45:00,436.48,436.93,435.46,435.62,21199.0,423.4386,423.8752,422.4491,422.6043,21199.0
2022-09-23 15:50:00,435.51,436.46,433.98,435.76,34498.0,422.4976,423.4192,421.0133,422.7401,34498.0
2022-09-23 15:55:00,435.75,436.35,434.62,436.15,95610.0,422.7304,423.3125,421.6342,423.1185,95610.0
2022-09-26 09:30:00,434.09,437.0,434.09,436.32,24286.0,421.12,423.9431,421.12,423.2834,24286.0
2022-09-26 09:35:00,436.29,438.51,435.75,437.83,14484.0,423.2543,425.408,422.7304,424.7483,14484.0
2022-09-26 09:40:00,437.81,438.95,437.41,438.31,16897.0,424.7289,425.8348,424.3408,425.2139,16897.0
2022-09-26 09:45:00,438.44,439.19,437.8,438.79,15714.0,425.34,426.0676,424.7192,425.6796,15714.0
2022-09-26 09:50:00,438.75,439.8,438.75,438.98,7842.0,425.6408,426.6594,425.6408,425.8639,7842.0
2022-09-26 09:55:00,439.05,440.05,438.49,439.77,8419.0,425.9318,426.9019,425.3885,426.6303,8419.0
2022-09-26 10:00:00,439.94,440.77,437.99,439.19,11368.0,426.7952,427.6004,424.9035,426.0676,11368.0
2022-09-26 10:05:00,439.04,440.41,438.73,438.87,14321.0,425.9221,427.2512,425.6214,425.7572,14321.0
2022-09-26 10:10:00,438.82,439.27,436.94,439.2,4442.0,425.7087,426.1452,423.8849,426.0773,4442.0
2022-09-26 10:15:00,439.25,440.62,439.25,439.93,14048.0,426.1258,427.4549,426.1258,426.7855,14048.0
2022-09-26 10:20:00,440.2,440.49,438.45,439.04,8847.0,427.0475,427.3288,425.3497,425.9221,8847.0
2022-09-26 10:25:00,438.02,438.57,436.79,438.39,15253.0,424.9326,425.4662,423.7393,425.2915,15253.0
2022-09-26 10:30:00,438.27,438.27,435.88,436.12,24497.0,425.1751,425.1751,422.8565,423.0894,24497.0
2022-09-26 10:35:00,435.81,436.61,435.8,436.13,3237.0,422.7886,423.5647,422.7789,423.0991,3237.0
2022-09-26 10:40:00,436.34,436.34,434.94,436.24,4140.0,423.3028,423.3028,421.9446,423.2058,4140.0
2022-09-26 10:45:00,435.77,435.77,433.65,434.35,8003.0,422.7498,422.7498,420.6932,421.3722,8003.0
2022-09-26 10:50:00,434.53,434.69,433.65,434.57,2753.0,421.5469,421.7021,420.6932,421.5857,2753.0
2022-09-26 10:55:00,434.06,434.25,433.36,433.82,7484.0,421.0909,421.2752,420.4118,420.8581,7484.0
2022-09-26 11:00:00,433.5,434.6,433.5,434.03,4380.0,420.5476,421.6148,420.5476,421.0618,4380.0
2022-09-26 11:05:00,433.57,433.61,431.07,431.32,8904.0,420.6156,420.6544,418.1902,418.4328,8904.0
2022-09-26 11:10:00,431.02,432.88,431.02,432.78,4307.0,418.1417,419.9462,418.1417,419.8492,4307.0
2022-09-26 11:15:00,432.77,432.77,431.26,431.49,2479.0,419.8395,419.8395,418.3746,418.5977,2479.0
2022-09-26 11:20:00,431.55,432.6,430.19,430.78,6723.0,418.6559,419.6745,417.3365,417.9089,6723.0
2022-09-26 11:25:00,431.0,431.0,429.75,429.82,2400.0,418.1223,418.1223,416.9097,416.9776,2400.0
2022-09-26 11:30:00,430.19,430.52,429.55,430.17,11507.0,417.3365,417.6567,416.7157,417.3171,11507.0
2022-09-26 11:35:00,430.29,431.0,430.29,430.91,6088.0,417.4336,418.1223,417.4336,418.035,6088.0
2022-09-26 11:40:00,430.62,431.15,430.07,430.07,3139.0,417.7537,418.2679,417.2201,417.2201,3139.0
2022-09-26 11:45:00,429.71,431.23,429.51,430.42,2952.0,416.8709,418.3455,416.6769,417.5597,2952.0
2022-09-26 11:50:00,431.07,431.07,430.77,430.78,200.0,418.1902,418.1902,417.8992,417.9089,200.0
2022-09-26 11:55:00,430.95,432.3,430.95,432.06,5334.0,418.0738,419.3835,418.0738,419.1507,5334.0
2022-09-26 12:00:00,432.08,432.08,431.17,431.31,1633.0,419.1701,419.1701,418.2873,418.4231,1633.0
2022-09-26 12:05:00,431.42,431.42,430.77,430.84,2503.0,418.5298,418.5298,417.8992,417.9671,2503.0
2022-09-26 12:10:00,431.26,431.81,431.09,431.7,1270.0,418.3746,418.9081,418.2096,418.8014,1270.0
2022-09-26 12:15:00,431.75,433.44,431.72,432.73,6129.0,418.8499,420.4894,418.8208,419.8006,6129.0
2022-09-26 12:20:00,432.75,432.75,430.97,430.97,1722.0,419.8201,419.8201,418.0932,418.0932,1722.0
2022-09-26 12:25:00,430.74,430.74,429.7,429.97,1810.0,417.8701,417.8701,416.8612,417.1231,1810.0
2022-09-26 12:30:00,430.2,430.2,429.23,429.37,4462.0,417.3462,417.3462,416.4052,416.541,4462.0
2022-09-26 12:35:00,429.49,430.32,429.37,430.12,5198.0,416.6575,417.4627,416.541,417.2686,5198.0
2022-09-26 12:40:00,430.23,430.59,429.96,430.13,13175.0,417.3753,417.7246,417.1134,417.2783,13175.0
2022-09-26 12:45:00,430.17,431.5,430.06,431.44,2800.0,417.3171,418.6074,417.2104,418.5492,2800.0
2022-09-26 12:50:00,430.87,431.66,430.87,431.39,800.0,417.9962,418.7626,417.9962,418.5007,800.0
2022-09-26 12:55:00,431.99,433.14,431.99,432.78,1587.0,419.0828,420.1984,419.0828,419.8492,1587.0
2022-09-26 13:00:00,432.23,432.48,431.87,431.87,2193.0,419.3156,419.5581,418.9663,418.9663,2193.0
2022-09-26 13:05:00,431.64,431.64,430.65,431.42,2959.0,418.7432,418.7432,417.7828,418.5298,2959.0
2022-09-26 13:10:00,431.04,431.04,430.17,430.89,2900.0,418.1611,418.1611,417.3171,418.0156,2900.0
2022-09-26 13:15:00,430.6,430.92,430.6,430.92,598.0,417.7343,418.0447,417.7343,418.0447,598.0
2022-09-26 13:20:00,431.18,431.94,431.1,431.11,3179.0,418.297,419.0343,418.2194,418.2291,3179.0
2022-09-26 13:25:00,431.08,431.27,430.41,431.11,2068.0,418.1999,418.3843,417.55,418.2291,2068.0
2022-09-26 13:30:00,431.29,432.05,430.68,430.7,6397.0,418.4037,419.141,417.8119,417.8313,6397.0
2022-09-26 13:35:00,430.7,431.52,430.7,431.37,1700.0,417.8313,418.6268,417.8313,418.4813,1700.0
2022-09-26 13:40:00,431.02,431.02,430.44,430.77,1499.0,418.1417,418.1417,417.5791,417.8992,1499.0
2022-09-26 13:45:00,430.88,431.74,430.88,431.22,2902.0,418.0059,418.8402,418.0059,418.3358,2902.0
2022-09-26 13:50:00,431.22,432.08,431.19,431.23,1900.0,418.3358,419.1701,418.3067,418.3455,1900.0
2022-09-26 13:55:00,431.36,431.36,429.59,429.59,2870.0,418.4716,418.4716,416.7545,416.7545,2870.0
2022-09-26 14:00:00,429.49,431.41,429.12,431.41,7310.0,416.6575,418.5201,416.2985,418.5201,7310.0
2022-09-26 14:05:00,431.08,432.23,430.67,432.23,11816.0,418.1999,419.3156,417.8022,419.3156,11816.0
2022-09-26 14:10:00,432.23,432.41,431.53,432.14,6252.0,419.3156,419.4902,418.6365,419.2283,6252.0
2022-09-26 14:15:00,431.72,432.6,431.69,432.04,3010.0,418.8208,419.6745,418.7917,419.1313,3010.0
2022-09-26 14:20:00,431.86,432.5,431.79,431.97,6374.0,418.9566,419.5775,418.8887,419.0634,6374.0
2022-09-26 14:25:00,431.81,431.91,431.16,431.34,6123.0,418.9081,419.0051,418.2776,418.4522,6123.0
2022-09-26 14:30:00,431.12,432.49,431.12,431.75,3961.0,418.2388,419.5678,418.2388,418.8499,3961.0
2022-09-26 14:35:00,431.74,431.79,430.74,431.79,3455.0,418.8402,418.8887,417.8701,418.8887,3455.0
2022-09-26 14:40:00,431.82,432.18,431.44,432.14,11849.0,418.9178,419.2671,418.5492,419.2283,11849.0
2022-09-26 14:45:00,431.89,434.65,431.89,434.65,5867.0,418.9857,421.6633,418.9857,421.6633,5867.0
2022-09-26 14:50:00,434.28,435.21,433.9,435.14,4783.0,421.3043,422.2065,420.9357,422.1386,4783.0
2022-09-26 14:55:00,435.21,435.46,434.48,434.7,6864.0,422.2065,422.4491,421.4984,421.7118,6864.0
2022-09-26 15:00:00,435.27,435.81,434.98,434.99,4800.0,422.2648,422.7886,421.9834,421.9931,4800.0
2022-09-26 15:05:00,434.96,435.53,434.58,435.11,1665.0,421.964,422.517,421.5954,422.1095,1665.0
2022-09-26 15:10:00,435.69,435.69,433.84,433.84,2893.0,422.6722,422.6722,420.8775,420.8775,2893.0
2022-09-26 15:15:00,433.28,434.14,432.76,433.46,4124.0,420.3342,421.1685,419.8298,420.5088,4124.0
2022-09-26 15:20:00,433.54,434.03,433.0,433.02,2525.0,420.5864,421.0618,420.0626,420.082,2525.0
2022-09-26 15:25:00,433.18,433.44,432.83,433.15,4299.0,420.2372,420.4894,419.8977,420.2081,4299.0
2022-09-26 15:30:00,432.77,433.3,432.65,433.05,2255.0,419.8395,420.3536,419.723,420.1111,2255.0
2022-09-26 15:35:00,432.73,433.65,432.0,432.36,5590.0,419.8006,420.6932,419.0925,419.4417,5590.0
2022-09-26 15:40:00,432.24,432.82,430.88,431.79,5958.0,419.3253,419.888,418.0059,418.8887,5958.0
2022-09-26 15:45:00,431.83,433.18,431.56,433.15,8262.0,418.9275,420.2372,418.6656,420.2081,8262.0
2022-09-26 15:50:00,432.97,434.7,431.63,434.06,19569.0,420.0335,421.7118,418.7335,421.0909,19569.0
2022-09-26 15:55:00,433.8,433.88,430.66,430.66,75803.0,420.8387,420.9163,417.7925,417.7925,75803.0
2022-09-27 09:30:00,439.17,441.78,438.84,441.78,32282.0,426.0482,428.5802,425.7281,428.5802,32282.0
2022-09-27 09:35:00,442.0,442.2,440.04,442.06,6207.0,428.7937,428.9877,426.8922,428.8519,6207.0
2022-09-27 09:40:00,441.9,442.51,439.8,440.26,10807.0,428.6967,429.2884,426.6594,427.1057,10807.0
2022-09-27 09:45:00,440.26,441.5,439.13,439.13,8090.0,427.1057,428.3086,426.0094,426.0094,8090.0
2022-09-27 09:50:00,439.47,440.19,438.0,439.64,5421.0,426.3393,427.0378,424.9132,426.5042,5421.0
2022-09-27 09:55:00,439.6,439.6,438.14,438.45,5630.0,426.4654,426.4654,425.049,425.3497,5630.0
2022-09-27 10:00:00,438.51,438.83,433.81,435.35,11392.0,425.408,425.7184,420.8484,422.3424,11392.0
2022-09-27 10:05:00,434.95,435.92,434.51,435.02,4159.0,421.9543,422.8953,421.5275,422.0222,4159.0
2022-09-27 10:10:00,435.36,437.07,435.36,435.93,1900.0,422.3521,424.011,422.3521,422.905,1900.0
2022-09-27 10:15:00,436.31,436.51,435.27,436.32,4100.0,423.2737,423.4677,422.2648,423.2834,4100.0
2022-09-27 10:20:00,436.32,437.84,436.08,437.04,3900.0,423.2834,424.758,423.0506,423.9819,3900.0
2022-09-27 10:25:00,437.85,438.27,436.38,436.38,1800.0,424.7677,425.1751,423.3416,423.3416,1800.0
2022-09-27 10:30:00,437.01,438.42,436.39,436.89,3283.0,423.9528,425.3206,423.3513,423.8364,3283.0
2022-09-27 10:35:00,436.85,438.07,436.04,436.05,4900.0,423.7975,424.9811,423.0118,423.0215,4900.0
2022-09-27 10:40:00,436.12,438.86,435.67,438.58,4409.0,423.0894,425.7475,422.6528,425.4759,4409.0
2022-09-27 10:45:00,438.61,439.59,438.3,439.36,4883.0,425.505,426.4557,425.2042,426.2326,4883.0
2022-09-27 10:50:00,439.58,439.84,437.68,437.96,3497.0,426.446,426.6982,424.6027,424.8744,3497.0
2022-09-27 10:55:00,438.15,438.62,437.54,437.97,3687.0,425.0587,425.5147,424.4669,424.8841,3687.0
2022-09-27 11:00:00,438.15,438.44,436.65,436.89,3413.0,425.0587,425.34,423.6035,423.8364,3413.0
2022-09-27 11:05:00,436.72,439.16,436.65,439.16,3500.0,423.6714,426.0385,423.6035,426.0385,3500.0
2022-09-27 11:10:00,438.98,438.98,436.51,436.52,2273.0,425.8639,425.8639,423.4677,423.4774,2273.0
2022-09-27 11:15:00,436.73,436.98,435.72,436.4,13195.0,423.6811,423.9237,422.7013,423.361,13195.0
2022-09-27 11:20:00,436.05,436.05,433.3,433.65,11619.0,423.0215,423.0215,420.3536,420.6932,11619.0
2022-09-27 11:25:00,433.65,433.79,432.06,432.5,5374.0,420.6932,420.829,419.1507,419.5775,5374.0
2022-09-27 11:30:00,432.43,433.05,432.17,432.81,38602.0,419.5096,420.1111,419.2574,419.8783,38602.0
2022-09-27 11:35:00,432.87,433.47,432.64,433.46,4384.0,419.9365,420.5185,419.7133,420.5088,4384.0
2022-09-27 11:40:00,433.24,433.59,432.83,433.17,1100.0,420.2954,420.635,419.8977,420.2275,1100.0
2022-09-27 11:45:00,433.23,433.3,432.59,432.59,600.0,420.2857,420.3536,419.6648,419.6648,600.0
2022-09-27 11:50:00,432.68,433.17,431.56,431.73,2798.0,419.7521,420.2275,418.6656,418.8305,2798.0
2022-09-27 11:55:00,431.32,431.9,431.18,431.18,2059.0,418.4328,418.9954,418.297,418.297,2059.0
2022-09-27 12:00:00,431.06,431.07,429.78,429.78,1033.0,418.1805,418.1902,416.9388,416.9388,1033.0
2022-09-27 12:05:00,429.92,429.92,428.93,429.57,2323.0,417.0746,417.0746,416.1142,416.7351,2323.0
2022-09-27 12:10:00,429.07,429.25,427.42,428.04,2763.0,416.25,416.4246,414.6493,415.2508,2763.0
2022-09-27 12:15:00,428.05,428.05,426.69,426.69,2200.0,415.2605,415.2605,413.9411,413.9411,2200.0
2022-09-27 12:20:00,426.79,427.7,426.78,427.7,1569.0,414.0381,414.9209,414.0284,414.9209,1569.0
2022-09-27 12:25:00,427.81,428.89,427.43,428.0,3200.0,415.0277,416.0754,414.659,415.212,3200.0
2022-09-27 12:30:00,427.95,428.56,427.95,428.55,1200.0,415.1635,415.7552,415.1635,415.7455,1200.0
2022-09-27 12:35:00,428.43,428.43,426.97,427.5,1430.0,415.6291,415.6291,414.2127,414.7269,1430.0
2022-09-27 12:40:00,427.02,427.97,426.87,427.97,900.0,414.2613,415.1829,414.1157,415.1829,900.0
2022-09-27 12:45:00,427.84,427.84,427.36,427.74,435.0,415.0568,415.0568,414.5911,414.9597,435.0
2022-09-27 12:50:00,427.4,428.83,426.84,428.83,6123.0,414.6299,416.0172,414.0866,416.0172,6123.0
2022-09-27 12:55:00,428.96,428.99,428.41,428.79,1224.0,416.1433,416.1724,415.6097,415.9784,1224.0
2022-09-27 13:00:00,428.4,428.58,426.5,426.71,5846.0,415.6,415.7746,413.7568,413.9605,5846.0
2022-09-27 13:05:00,427.33,428.45,427.33,427.74,2300.0,414.562,415.6485,414.562,414.9597,2300.0
2022-09-27 13:10:00,427.04,427.91,426.93,427.84,2207.0,414.2807,415.1247,414.1739,415.0568,2207.0
2022-09-27 13:15:00,428.52,429.16,428.0,429.01,1000.0,415.7164,416.3373,415.212,416.1918,1000.0
2022-09-27 13:20:00,429.1,429.1,428.48,428.67,1306.0,416.2791,416.2791,415.6776,415.862,1306.0
2022-09-27 13:25:00,428.59,429.14,427.88,429.14,3881.0,415.7843,416.3179,415.0956,416.3179,3881.0
2022-09-27 13:30:00,428.58,429.76,428.47,429.7,1782.0,415.7746,416.9194,415.6679,416.8612,1782.0
2022-09-27 13:35:00,429.96,429.96,428.3,428.56,1623.0,417.1134,417.1134,415.503,415.7552,1623.0
2022-09-27 13:40:00,428.52,428.56,427.86,428.14,1962.0,415.7164,415.7552,415.0762,415.3478,1962.0
2022-09-27 13:45:00,428.41,429.22,428.41,429.06,1416.0,415.6097,416.3955,415.6097,416.2403,1416.0
2022-09-27 13:50:00,428.54,429.34,428.27,428.27,2217.0,415.7358,416.5119,415.4739,415.4739,2217.0
2022-09-27 13:55:00,428.47,429.33,428.13,429.33,3097.0,415.6679,416.5022,415.3381,416.5022,3097.0
2022-09-27 14:00:00,429.25,431.34,429.25,430.61,1936.0,416.4246,418.4522,416.4246,417.744,1936.0
2022-09-27 14:05:00,430.61,430.72,429.82,430.36,1270.0,417.744,417.8507,416.9776,417.5015,1270.0
2022-09-27 14:10:00,430.25,430.64,429.71,429.72,1400.0,417.3947,417.7731,416.8709,416.8806,1400.0
2022-09-27 14:15:00,429.32,430.02,429.26,429.31,3172.0,416.4925,417.1716,416.4343,416.4828,3172.0
2022-09-27 14:20:00,429.49,429.68,429.15,429.68,1400.0,416.6575,416.8418,416.3276,416.8418,1400.0
2022-09-27 14:25:00,430.09,430.64,429.85,430.6,3157.0,417.2395,417.7731,417.0067,417.7343,3157.0
2022-09-27 14:30:00,430.37,430.56,429.74,430.23,2182.0,417.5112,417.6955,416.9,417.3753,2182.0
2022-09-27 14:35:00,429.97,432.0,429.65,431.69,4081.0,417.1231,419.0925,416.8127,418.7917,4081.0
2022-09-27 14:40:00,432.26,433.2,431.99,432.37,3103.0,419.3447,420.2566,419.0828,419.4514,3103.0
2022-09-27 14:45:00,432.25,433.44,431.68,433.17,4090.0,419.335,420.4894,418.782,420.2275,4090.0
2022-09-27 14:50:00,433.3,433.8,432.97,433.38,4584.0,420.3536,420.8387,420.0335,420.4312,4584.0
2022-09-27 14:55:00,433.16,433.79,432.74,433.52,2878.0,420.2178,420.829,419.8103,420.567,2878.0
2022-09-27 15:00:00,433.41,433.41,431.77,432.59,5019.0,420.4603,420.4603,418.8693,419.6648,5019.0
2022-09-27 15:05:00,432.54,433.28,431.84,433.28,4345.0,419.6163,420.3342,418.9372,420.3342,4345.0
2022-09-27 15:10:00,433.02,433.57,432.69,433.47,2800.0,420.082,420.6156,419.7618,420.5185,2800.0
2022-09-27 15:15:00,432.83,433.9,432.23,433.9,3009.0,419.8977,420.9357,419.3156,420.9357,3009.0
2022-09-27 15:20:00,433.72,433.72,432.83,432.88,3025.0,420.7611,420.7611,419.8977,419.9462,3025.0
2022-09-27 15:25:00,432.82,432.82,431.29,431.41,2588.0,419.888,419.888,418.4037,418.5201,2588.0
2022-09-27 15:30:00,431.74,431.76,430.26,430.82,4926.0,418.8402,418.8596,417.4044,417.9477,4926.0
2022-09-27 15:35:00,430.99,431.71,430.97,431.51,2503.0,418.1126,418.8111,418.0932,418.6171,2503.0
2022-09-27 15:40:00,431.49,433.09,431.49,433.09,2776.0,418.5977,420.1499,418.5977,420.1499,2776.0
2022-09-27 15:45:00,432.99,432.99,431.82,432.84,5191.0,420.0529,420.0529,418.9178,419.9074,5191.0
2022-09-27 15:50:00,432.3,433.91,432.08,433.76,11685.0,419.3835,420.9454,419.1701,420.7999,11685.0
2022-09-27 15:55:00,433.56,434.36,432.56,433.25,28782.0,420.6058,421.3819,419.6357,420.3051,28782.0
2022-09-28 09:30:00,426.13,426.39,423.17,424.19,29606.0,413.3978,413.6501,410.5263,411.5158,29606.0
2022-09-28 09:35:00,424.36,427.8,424.2,427.65,9141.0,411.6807,415.0179,411.5255,414.8724,9141.0
2022-09-28 09:40:00,428.02,430.0,426.93,430.0,16822.0,415.2314,417.1522,414.1739,417.1522,16822.0
2022-09-28 09:45:00,429.91,432.24,428.58,431.06,15302.0,417.0649,419.3253,415.7746,418.1805,15302.0
2022-09-28 09:50:00,430.88,432.17,430.55,430.55,4650.0,418.0059,419.2574,417.6858,417.6858,4650.0
2022-09-28 09:55:00,430.85,431.26,429.96,430.25,13360.0,417.9768,418.3746,417.1134,417.3947,13360.0
2022-09-28 10:00:00,430.35,433.29,428.95,429.27,9401.0,417.4918,420.3439,416.1336,416.444,9401.0
2022-09-28 10:05:00,429.31,430.8,428.2,428.2,7929.0,416.4828,417.9283,415.406,415.406,7929.0
2022-09-28 10:10:00,428.0,430.04,427.8,430.04,10834.0,415.212,417.191,415.0179,417.191,10834.0
2022-09-28 10:15:00,429.84,429.93,428.25,429.13,8222.0,416.997,417.0843,415.4545,416.3082,8222.0
2022-09-28 10:20:00,429.22,430.34,428.77,429.71,4752.0,416.3955,417.4821,415.959,416.8709,4752.0
2022-09-28 10:25:00,429.75,432.92,429.67,432.66,23434.0,416.9097,419.985,416.8321,419.7327,23434.0
2022-09-28 10:30:00,432.93,433.26,432.31,432.61,15404.0,419.9947,420.3148,419.3932,419.6842,15404.0
2022-09-28 10:35:00,432.71,433.17,431.45,431.54,2000.0,419.7812,420.2275,418.5589,418.6462,2000.0
2022-09-28 10:40:00,431.67,432.61,430.65,432.0,5330.0,418.7723,419.6842,417.7828,419.0925,5330.0
2022-09-28 10:45:00,431.8,432.95,431.63,432.32,9252.0,418.8984,420.0141,418.7335,419.4029,9252.0
2022-09-28 10:50:00,431.94,432.34,431.43,432.07,4401.0,419.0343,419.4223,418.5395,419.1604,4401.0
2022-09-28 10:55:00,432.88,433.01,431.99,432.45,2300.0,419.9462,420.0723,419.0828,419.529,2300.0
2022-09-28 11:00:00,431.9,434.31,431.84,433.85,3912.0,418.9954,421.3334,418.9372,420.8872,3912.0
2022-09-28 11:05:00,433.99,434.59,432.44,432.44,4335.0,421.023,421.6051,419.5193,419.5193,4335.0
2022-09-28 11:10:00,432.3,433.8,432.3,433.4,4298.0,419.3835,420.8387,419.3835,420.4506,4298.0
2022-09-28 11:15:00,433.14,433.65,432.94,433.62,4297.0,420.1984,420.6932,420.0044,420.6641,4297.0
2022-09-28 11:20:00,433.79,434.87,433.79,434.51,7784.0,420.829,421.8767,420.829,421.5275,7784.0
2022-09-28 11:25:00,434.36,434.7,433.18,433.18,6234.0,421.3819,421.7118,420.2372,420.2372,6234.0
2022-09-28 11:30:00,433.83,434.38,433.2,433.31,20462.0,420.8678,421.4013,420.2566,420.3633,20462.0
2022-09-28 11:35:00,433.73,434.73,433.3,433.83,1132.0,420.7708,421.7409,420.3536,420.8678,1132.0
2022-09-28 11:40:00,434.08,434.08,433.6,433.85,1100.0,421.1103,421.1103,420.6447,420.8872,1100.0
2022-09-28 11:45:00,434.37,435.56,434.18,435.33,3102.0,421.3916,422.5461,421.2073,422.323,3102.0
2022-09-28 11:50:00,435.2,436.16,435.2,436.12,1700.0,422.1968,423.1282,422.1968,423.0894,1700.0
2022-09-28 11:55:00,436.99,437.97,436.99,437.96,3472.0,423.9334,424.8841,423.9334,424.8744,3472.0
2022-09-28 12:00:00,437.92,438.54,437.92,438.41,3607.0,424.8356,425.4371,424.8356,425.3109,3607.0
2022-09-28 12:05:00,438.36,439.09,438.14,438.99,11223.0,425.2624,425.9706,425.049,425.8736,11223.0
2022-09-28 12:10:00,439.0,440.59,438.92,440.56,7974.0,425.8833,427.4258,425.8057,427.3967,7974.0
2022-09-28 12:15:00,440.33,440.43,439.91,440.24,2307.0,427.1736,427.2706,426.7661,427.0863,2307.0
2022-09-28 12:20:00,440.09,440.09,438.84,438.84,4904.0,426.9407,426.9407,425.7281,425.7281,4904.0
2022-09-28 12:25:00,438.94,439.1,438.1,438.2,3747.0,425.8251,425.9803,425.0102,425.1072,3747.0
2022-09-28 12:30:00,438.51,438.65,437.92,438.52,1373.0,425.408,425.5438,424.8356,425.4177,1373.0
2022-09-28 12:35:00,438.56,438.81,438.1,438.1,1348.0,425.4565,425.699,425.0102,425.0102,1348.0
2022-09-28 12:40:00,437.72,438.9,437.72,438.87,1050.0,424.6416,425.7863,424.6416,425.7572,1050.0
2022-09-28 12:45:00,439.22,439.54,438.75,438.75,3098.0,426.0967,426.4072,425.6408,425.6408,3098.0
2022-09-28 12:50:00,438.52,439.08,438.47,438.53,400.0,425.4177,425.9609,425.3691,425.4274,400.0
2022-09-28 12:55:00,438.71,438.95,438.67,438.82,1033.0,425.602,425.8348,425.5632,425.7087,1033.0
2022-09-28 13:00:00,439.13,439.52,438.56,439.52,2810.0,426.0094,426.3878,425.4565,426.3878,2810.0
2022-09-28 13:05:00,439.26,441.0,439.21,441.0,3581.0,426.1355,427.8236,426.087,427.8236,3581.0
2022-09-28 13:10:00,440.36,440.72,439.89,440.4,2267.0,427.2027,427.5519,426.7467,427.2415,2267.0
2022-09-28 13:15:00,440.7,441.61,440.51,441.49,2710.0,427.5325,428.4153,427.3482,428.2989,2710.0
2022-09-28 13:20:00,441.19,441.25,440.49,440.86,1217.0,428.0079,428.0661,427.3288,427.6877,1217.0
2022-09-28 13:25:00,440.54,440.56,439.81,440.16,1670.0,427.3773,427.3967,426.6691,427.0087,1670.0
2022-09-28 13:30:00,439.93,440.86,439.93,440.64,1700.0,426.7855,427.6877,426.7855,427.4743,1700.0
2022-09-28 13:35:00,440.91,440.91,440.27,440.27,2126.0,427.7362,427.7362,427.1154,427.1154,2126.0
2022-09-28 13:40:00,440.38,441.29,440.36,440.98,6290.0,427.2221,428.1049,427.2027,427.8042,6290.0
2022-09-28 13:45:00,440.64,440.81,439.25,439.27,3863.0,427.4743,427.6392,426.1258,426.1452,3863.0
2022-09-28 13:50:00,439.69,439.69,438.98,439.22,800.0,426.5527,426.5527,425.8639,426.0967,800.0
2022-09-28 13:55:00,439.19,440.16,439.18,439.92,1317.0,426.0676,427.0087,426.0579,426.7758,1317.0
2022-09-28 14:00:00,439.91,439.91,438.81,438.85,1800.0,426.7661,426.7661,425.699,425.7378,1800.0
2022-09-28 14:05:00,439.87,439.94,439.66,439.66,900.0,426.7273,426.7952,426.5236,426.5236,900.0
2022-09-28 14:10:00,439.7,439.82,439.4,439.4,715.0,426.5624,426.6788,426.2714,426.2714,715.0
2022-09-28 14:15:00,439.55,439.55,439.4,439.47,1025.0,426.4169,426.4169,426.2714,426.3393,1025.0
2022-09-28 14:20:00,439.39,439.55,439.27,439.27,930.0,426.2617,426.4169,426.1452,426.1452,930.0
2022-09-28 14:25:00,439.18,439.75,439.06,439.75,1222.0,426.0579,426.6109,425.9415,426.6109,1222.0
2022-09-28 14:30:00,439.87,440.14,439.68,440.14,1941.0,426.7273,426.9892,426.543,426.9892,1941.0
2022-09-28 14:35:00,440.0,441.05,440.0,440.79,6400.0,426.8534,427.8721,426.8534,427.6198,6400.0
2022-09-28 14:40:00,440.51,440.51,439.63,439.8,900.0,427.3482,427.3482,426.4945,426.6594,900.0
2022-09-28 14:45:00,439.88,440.54,439.59,440.54,2000.0,426.737,427.3773,426.4557,427.3773,2000.0
2022-09-28 14:50:00,440.51,440.81,440.34,440.64,1247.0,427.3482,427.6392,427.1833,427.4743,1247.0
2022-09-28 14:55:00,440.43,440.67,440.1,440.1,1510.0,427.2706,427.5034,426.9504,426.9504,1510.0
2022-09-28 15:00:00,440.26,441.35,440.24,441.35,700.0,427.1057,428.1631,427.0863,428.1631,700.0
2022-09-28 15:05:00,441.12,441.99,440.9,441.59,6754.0,427.94,428.784,427.7265,428.3959,6754.0
2022-09-28 15:10:00,441.72,442.81,441.56,442.27,5759.0,428.522,429.5795,428.3668,429.0556,5759.0
2022-09-28 15:15:00,442.29,442.52,441.82,442.0,4240.0,429.075,429.2981,428.6191,428.7937,4240.0
2022-09-28 15:20:00,441.96,442.21,441.57,442.21,2200.0,428.7549,428.9974,428.3765,428.9974,2200.0
2022-09-28 15:25:00,441.78,442.78,441.77,442.52,2233.0,428.5802,429.5504,428.5705,429.2981,2233.0
2022-09-28 15:30:00,442.66,443.24,442.42,443.02,6655.0,429.434,429.9966,429.2011,429.7832,6655.0
2022-09-28 15:35:00,443.1,443.27,442.26,442.37,6487.0,429.8608,430.0257,429.0459,429.1526,6487.0
2022-09-28 15:40:00,442.61,443.42,442.6,442.75,4794.0,429.3854,430.1712,429.3757,429.5213,4794.0
2022-09-28 15:45:00,442.62,443.17,442.32,442.81,11210.0,429.3951,429.9287,429.1041,429.5795,11210.0
2022-09-28 15:50:00,442.55,443.35,441.67,442.1,7643.0,429.3272,430.1033,428.4735,428.8907,7643.0
2022-09-28 15:55:00,442.29,442.92,440.9,441.08,23824.0,429.075,429.6862,427.7265,427.9012,23824.0
2022-09-29 09:30:00,425.78,428.58,425.61,427.46,28535.0,413.0583,415.7746,412.8934,414.6881,28535.0
2022-09-29 09:35:00,427.65,427.94,425.4,425.65,11213.0,414.8724,415.1538,412.6897,412.9322,11213.0
2022-09-29 09:40:00,426.0,426.14,423.24,423.65,10617.0,413.2717,413.4075,410.5942,410.9919,10617.0
2022-09-29 09:45:00,423.34,423.69,422.42,423.37,18806.0,410.6912,411.0308,409.7987,410.7203,18806.0
2022-09-29 09:50:00,423.5,423.9,422.86,422.86,6800.0,410.8464,411.2345,410.2255,410.2255,6800.0
2022-09-29 09:55:00,423.39,423.89,422.61,423.04,19159.0,410.7397,411.2248,409.983,410.4002,19159.0
2022-09-29 10:00:00,422.96,423.63,421.58,422.56,12727.0,410.3226,410.9725,408.9838,409.9345,12727.0
2022-09-29 10:05:00,422.8,423.22,422.02,422.97,11082.0,410.1673,410.5748,409.4106,410.3323,11082.0
2022-09-29 10:10:00,422.97,423.26,421.33,421.51,3985.0,410.3323,410.6136,408.7413,408.9159,3985.0
2022-09-29 10:15:00,421.72,421.88,420.36,420.45,22215.0,409.1196,409.2748,407.8002,407.8876,22215.0
2022-09-29 10:20:00,420.47,422.1,420.43,420.74,6633.0,407.907,409.4883,407.8682,408.1689,6633.0
2022-09-29 10:25:00,421.28,422.25,421.01,421.75,11222.0,408.6928,409.6338,408.4308,409.1487,11222.0
2022-09-29 10:30:00,421.69,421.69,420.47,420.75,5057.0,409.0905,409.0905,407.907,408.1786,5057.0
2022-09-29 10:35:00,420.26,421.08,419.23,420.56,31724.0,407.7032,408.4987,406.704,407.9943,31724.0
2022-09-29 10:40:00,420.87,421.93,420.68,421.5,8747.0,408.295,409.3233,408.1107,408.9062,8747.0
2022-09-29 10:45:00,420.57,421.51,420.45,420.45,3569.0,408.004,408.9159,407.8876,407.8876,3569.0
2022-09-29 10:50:00,420.38,421.5,420.24,420.75,7513.0,407.8196,408.9062,407.6838,408.1786,7513.0
2022-09-29 10:55:00,420.74,421.34,420.27,420.71,3874.0,408.1689,408.751,407.7129,408.1398,3874.0
2022-09-29 11:00:00,420.74,421.86,420.74,421.86,3313.0,408.1689,409.2554,408.1689,409.2554,3313.0
2022-09-29 11:05:00,422.08,424.21,421.43,423.9,5996.0,409.4689,411.5352,408.8383,411.2345,5996.0
2022-09-29 11:10:00,424.15,424.59,422.41,422.7,6286.0,411.477,411.9039,409.789,410.0703,6286.0
2022-09-29 11:15:00,423.01,423.01,421.49,421.93,7529.0,410.3711,410.3711,408.8965,409.3233,7529.0
2022-09-29 11:20:00,421.57,421.57,420.65,420.79,6152.0,408.9741,408.9741,408.0816,408.2174,6152.0
2022-09-29 11:25:00,421.04,421.71,420.9,421.63,7913.0,408.4599,409.1099,408.3241,409.0323,7913.0
2022-09-29 11:30:00,421.58,423.05,421.4,422.57,15761.0,408.9838,410.4099,408.8092,409.9442,15761.0
2022-09-29 11:35:00,422.85,423.75,422.7,423.66,2609.0,410.2158,411.089,410.0703,411.0016,2609.0
2022-09-29 11:40:00,423.69,424.81,423.1,424.61,5472.0,411.0308,412.1173,410.4584,411.9233,5472.0
2022-09-29 11:45:00,424.74,425.25,424.51,425.11,1900.0,412.0494,412.5441,411.8263,412.4083,1900.0
2022-09-29 11:50:00,425.24,426.87,425.13,426.47,9466.0,412.5344,414.1157,412.4277,413.7277,9466.0
2022-09-29 11:55:00,426.11,426.25,425.01,425.14,5293.0,413.3784,413.5143,412.3113,412.4374,5293.0
2022-09-29 12:00:00,424.91,425.5,424.63,425.39,4100.0,412.2143,412.7867,411.9427,412.68,4100.0
2022-09-29 12:05:00,425.72,425.72,425.02,425.37,4989.0,413.0001,413.0001,412.321,412.6606,4989.0
2022-09-29 12:10:00,425.16,425.28,424.56,424.78,3250.0,412.4568,412.5732,411.8748,412.0882,3250.0
2022-09-29 12:15:00,424.55,425.01,423.96,423.98,3040.0,411.8651,412.3113,411.2927,411.3121,3040.0
2022-09-29 12:20:00,423.99,423.99,423.25,423.8,4461.0,411.3218,411.3218,410.6039,411.1375,4461.0
2022-09-29 12:25:00,423.81,424.81,423.81,424.74,3910.0,411.1472,412.1173,411.1472,412.0494,3910.0
2022-09-29 12:30:00,424.73,425.28,424.43,425.28,2141.0,412.0397,412.5732,411.7486,412.5732,2141.0
2022-09-29 12:35:00,425.28,425.63,424.81,425.63,1500.0,412.5732,412.9128,412.1173,412.9128,1500.0
2022-09-29 12:40:00,425.61,426.27,425.22,426.27,2619.0,412.8934,413.5337,412.515,413.5337,2619.0
2022-09-29 12:45:00,426.26,426.43,425.78,426.04,5454.0,413.524,413.6889,413.0583,413.3105,5454.0
2022-09-29 12:50:00,425.96,426.34,425.86,426.34,300.0,413.2329,413.6016,413.1359,413.6016,300.0
2022-09-29 12:55:00,425.98,426.12,424.78,424.78,817.0,413.2523,413.3881,412.0882,412.0882,817.0
2022-09-29 13:00:00,424.53,424.67,424.53,424.56,961.0,411.8457,411.9815,411.8457,411.8748,961.0
2022-09-29 13:05:00,424.25,424.5,424.23,424.38,1078.0,411.574,411.8165,411.5546,411.7001,1078.0
2022-09-29 13:10:00,424.75,425.01,424.56,424.94,700.0,412.0591,412.3113,411.8748,412.2434,700.0
2022-09-29 13:15:00,424.71,425.48,424.71,425.36,2200.0,412.0203,412.7673,412.0203,412.6509,2200.0
2022-09-29 13:20:00,424.73,425.18,424.34,424.34,1299.0,412.0397,412.4762,411.6613,411.6613,1299.0
2022-09-29 13:25:00,424.68,424.92,424.52,424.58,3096.0,411.9912,412.224,411.836,411.8942,3096.0
2022-09-29 13:30:00,423.89,424.44,423.8,424.38,2250.0,411.2248,411.7583,411.1375,411.7001,2250.0
2022-09-29 13:35:00,424.56,425.65,424.41,424.89,13726.0,411.8748,412.9322,411.7292,412.1949,13726.0
2022-09-29 13:40:00,425.02,425.08,424.05,424.27,6579.0,412.321,412.3792,411.38,411.5934,6579.0
2022-09-29 13:45:00,424.2,424.28,423.88,424.25,1880.0,411.5255,411.6031,411.2151,411.574,1880.0
2022-09-29 13:50:00,423.8,423.88,422.79,422.79,2978.0,411.1375,411.2151,410.1576,410.1576,2978.0
2022-09-29 13:55:00,422.82,422.83,421.95,422.05,2100.0,410.1867,410.1964,409.3427,409.4398,2100.0
2022-09-29 14:00:00,422.14,422.14,421.22,421.49,522.0,409.5271,409.5271,408.6346,408.8965,522.0
2022-09-29 14:05:00,422.14,422.85,422.14,422.85,1353.0,409.5271,410.2158,409.5271,410.2158,1353.0
2022-09-29 14:10:00,422.64,422.82,422.33,422.36,3700.0,410.0121,410.1867,409.7114,409.7405,3700.0
2022-09-29 14:15:00,422.32,422.35,421.1,421.17,4408.0,409.7017,409.7308,408.5181,408.586,4408.0
2022-09-29 14:20:00,421.13,421.99,421.13,421.6,1350.0,408.5472,409.3815,408.5472,409.0032,1350.0
2022-09-29 14:25:00,421.5,423.53,421.5,423.01,2240.0,408.9062,410.8755,408.9062,410.3711,2240.0
2022-09-29 14:30:00,422.79,423.26,422.74,422.74,1827.0,410.1576,410.6136,410.1091,410.1091,1827.0
2022-09-29 14:35:00,423.47,424.21,423.19,424.21,1534.0,410.8173,411.5352,410.5457,411.5352,1534.0
2022-09-29 14:40:00,424.61,424.62,423.18,423.18,3160.0,411.9233,411.933,410.536,410.536,3160.0
2022-09-29 14:45:00,423.1,423.92,423.1,423.42,1403.0,410.4584,411.2539,410.4584,410.7688,1403.0
2022-09-29 14:50:00,423.23,423.23,422.47,422.7,2341.0,410.5845,410.5845,409.8472,410.0703,2341.0
2022-09-29 14:55:00,422.92,423.39,422.69,422.95,2758.0,410.2838,410.7397,410.0606,410.3129,2758.0
2022-09-29 15:00:00,423.16,424.24,423.15,424.24,1951.0,410.5166,411.5643,410.5069,411.5643,1951.0
2022-09-29 15:05:00,424.08,424.68,423.2,423.21,3964.0,411.4091,411.9912,410.5554,410.5651,3964.0
2022-09-29 15:10:00,422.9,424.69,422.9,424.69,3671.0,410.2644,412.0009,410.2644,412.0009,3671.0
2022-09-29 15:15:00,424.64,425.33,424.37,425.33,900.0,411.9524,412.6217,411.6904,412.6217,900.0
2022-09-29 15:20:00,425.59,425.93,425.28,425.49,4464.0,412.874,413.2038,412.5732,412.777,4464.0
2022-09-29 15:25:00,425.36,425.9,425.0,425.9,8118.0,412.6509,413.1747,412.3016,413.1747,8118.0
2022-09-29 15:30:00,425.8,427.27,425.8,427.27,4022.0,413.0777,414.5038,413.0777,414.5038,4022.0
2022-09-29 15:35:00,426.93,428.05,426.37,427.46,5221.0,414.1739,415.2605,413.6307,414.6881,5221.0
2022-09-29 15:40:00,427.77,427.89,425.93,426.93,6172.0,414.9888,415.1053,413.2038,414.1739,6172.0
2022-09-29 15:45:00,427.0,428.08,426.75,427.86,8715.0,414.2419,415.2896,413.9993,415.0762,8715.0
2022-09-29 15:50:00,428.0,428.71,427.4,427.75,14779.0,415.212,415.9008,414.6299,414.9694,14779.0
2022-09-29 15:55:00,427.8,428.49,427.11,427.78,43383.0,415.0179,415.6873,414.3486,414.9985,43383.0
2022-09-30 09:30:00,414.0,419.12,413.95,418.3,37166.0,401.6303,406.5973,401.5818,405.8018,37166.0
2022-09-30 09:35:00,418.64,418.64,415.36,416.93,14620.0,406.1316,406.1316,402.9496,404.4727,14620.0
2022-09-30 09:40:00,416.91,419.02,415.86,418.4,17380.0,404.4533,406.5003,403.4347,405.8988,17380.0
2022-09-30 09:45:00,418.03,419.03,416.45,417.42,11136.0,405.5399,406.51,404.0071,404.9481,11136.0
2022-09-30 09:50:00,417.31,419.91,416.86,419.16,21232.0,404.8414,407.3637,404.4048,406.6361,21232.0
2022-09-30 09:55:00,418.82,419.57,418.63,418.87,5660.0,406.3063,407.0339,406.1219,406.3548,5660.0
2022-09-30 10:00:00,419.29,419.48,417.02,418.27,9359.0,406.7622,406.9465,404.56,405.7727,9359.0
2022-09-30 10:05:00,418.14,418.21,416.63,417.74,10380.0,405.6466,405.7145,404.1817,405.2585,10380.0
2022-09-30 10:10:00,417.87,419.09,416.62,417.26,9849.0,405.3846,406.5682,404.172,404.7929,9849.0
2022-09-30 10:15:00,417.28,417.87,415.87,417.16,8904.0,404.8123,405.3846,403.4444,404.6959,8904.0
2022-09-30 10:20:00,416.89,418.43,416.89,418.43,6215.0,404.4339,405.9279,404.4339,405.9279,6215.0
2022-09-30 10:25:00,418.31,420.09,417.88,419.98,17189.0,405.8115,407.5383,405.3943,407.4316,17189.0
2022-09-30 10:30:00,419.86,421.99,419.56,421.99,10987.0,407.3152,409.3815,407.0241,409.3815,10987.0
2022-09-30 10:35:00,422.4,423.72,422.08,423.02,2982.0,409.7793,411.0599,409.4689,410.3808,2982.0
2022-09-30 10:40:00,423.05,423.55,422.16,423.32,6497.0,410.4099,410.8949,409.5465,410.6718,6497.0
2022-09-30 10:45:00,422.68,423.0,421.24,422.75,3300.0,410.0509,410.3614,408.654,410.1188,3300.0
2022-09-30 10:50:00,423.16,424.12,422.96,424.12,6149.0,410.5166,411.4479,410.3226,411.4479,6149.0
2022-09-30 10:55:00,424.2,424.79,423.75,424.79,4674.0,411.5255,412.0979,411.089,412.0979,4674.0
2022-09-30 11:00:00,424.95,425.68,423.82,425.29,9491.0,412.2531,412.9613,411.1569,412.5829,9491.0
2022-09-30 11:05:00,425.19,427.58,425.14,427.58,11193.0,412.4859,414.8045,412.4374,414.8045,11193.0
2022-09-30 11:10:00,427.49,427.71,426.9,427.35,9400.0,414.7172,414.9306,414.1448,414.5814,9400.0
2022-09-30 11:15:00,427.65,428.05,426.85,427.34,6477.0,414.8724,415.2605,414.0963,414.5717,6477.0
2022-09-30 11:20:00,427.21,427.79,426.86,427.3,7426.0,414.4456,415.0082,414.106,414.5329,7426.0
2022-09-30 11:25:00,427.23,427.38,425.6,426.44,11367.0,414.465,414.6105,412.8837,413.6986,11367.0
2022-09-30 11:30:00,425.8,426.82,424.42,424.73,41369.0,413.0777,414.0672,411.7389,412.0397,41369.0
2022-09-30 11:35:00,425.3,425.75,424.46,424.88,6071.0,412.5926,413.0292,411.7777,412.1852,6071.0
2022-09-30 11:40:00,424.83,424.83,422.96,423.51,2500.0,412.1367,412.1367,410.3226,410.8561,2500.0
2022-09-30 11:45:00,423.32,423.65,423.0,423.03,8129.0,410.6718,410.9919,410.3614,410.3905,8129.0
2022-09-30 11:50:00,422.81,423.24,422.6,423.0,1402.0,410.177,410.5942,409.9733,410.3614,1402.0
2022-09-30 11:55:00,422.62,423.01,422.34,423.01,790.0,409.9927,410.3711,409.7211,410.3711,790.0
2022-09-30 12:00:00,422.6,422.6,421.47,421.83,3624.0,409.9733,409.9733,408.8771,409.2263,3624.0
2022-09-30 12:05:00,421.5,421.74,421.18,421.39,1588.0,408.9062,409.139,408.5957,408.7995,1588.0
2022-09-30 12:10:00,421.44,421.68,421.29,421.6,1150.0,408.848,409.0808,408.7025,409.0032,1150.0
2022-09-30 12:15:00,421.64,421.88,421.38,421.65,1989.0,409.042,409.2748,408.7898,409.0517,1989.0
2022-09-30 12:20:00,421.47,421.91,420.0,421.59,6223.0,408.8771,409.3039,407.451,408.9935,6223.0
2022-09-30 12:25:00,421.43,421.7,421.19,421.3,1728.0,408.8383,409.1002,408.6054,408.7122,1728.0
2022-09-30 12:30:00,421.47,421.81,421.38,421.38,2277.0,408.8771,409.2069,408.7898,408.7898,2277.0
2022-09-30 12:35:00,421.92,423.19,421.84,423.17,3322.0,409.3136,410.5457,409.236,410.5263,3322.0
2022-09-30 12:40:00,422.7,423.09,422.23,423.09,1644.0,410.0703,410.4487,409.6144,410.4487,1644.0
2022-09-30 12:45:00,422.76,423.25,422.76,423.18,2400.0,410.1285,410.6039,410.1285,410.536,2400.0
2022-09-30 12:50:00,422.91,422.91,422.63,422.64,500.0,410.2741,410.2741,410.0024,410.0121,500.0
2022-09-30 12:55:00,422.23,422.44,421.7,421.7,1460.0,409.6144,409.8181,409.1002,409.1002,1460.0
2022-09-30 13:00:00,421.66,422.12,421.04,422.12,1400.0,409.0614,409.5077,408.4599,409.5077,1400.0
2022-09-30 13:05:00,421.92,422.46,421.92,422.35,1770.0,409.3136,409.8375,409.3136,409.7308,1770.0
2022-09-30 13:10:00,422.13,422.59,421.84,421.84,1349.0,409.5174,409.9636,409.236,409.236,1349.0
2022-09-30 13:15:00,422.0,422.0,420.95,421.0,850.0,409.3912,409.3912,408.3726,408.4211,850.0
2022-09-30 13:20:00,420.84,421.7,420.79,420.79,900.0,408.2659,409.1002,408.2174,408.2174,900.0
2022-09-30 13:25:00,420.86,422.07,420.46,422.0,2112.0,408.2853,409.4592,407.8973,409.3912,2112.0
2022-09-30 13:30:00,422.0,422.19,421.32,421.33,2188.0,409.3912,409.5756,408.7316,408.7413,2188.0
2022-09-30 13:35:00,420.52,420.52,419.31,419.31,2779.0,407.9555,407.9555,406.7816,406.7816,2779.0
2022-09-30 13:40:00,419.18,419.63,419.17,419.63,700.0,406.6555,407.0921,406.6458,407.0921,700.0
2022-09-30 13:45:00,419.11,419.11,418.66,418.66,1390.0,406.5876,406.5876,406.151,406.151,1390.0
2022-09-30 13:50:00,418.33,419.61,418.32,419.18,2429.0,405.8309,407.0727,405.8212,406.6555,2429.0
2022-09-30 13:55:00,419.24,419.4,418.58,418.58,700.0,406.7137,406.8689,406.0734,406.0734,700.0
2022-09-30 14:00:00,418.56,419.12,418.2,418.25,1300.0,406.054,406.5973,405.7048,405.7533,1300.0
2022-09-30 14:05:00,418.68,419.21,418.28,419.18,1462.0,406.1704,406.6846,405.7824,406.6555,1462.0
2022-09-30 14:10:00,419.4,419.96,419.4,419.72,3301.0,406.8689,407.4122,406.8689,407.1794,3301.0
2022-09-30 14:15:00,419.52,420.09,419.46,419.51,1211.0,406.9853,407.5383,406.9271,406.9756,1211.0
2022-09-30 14:20:00,419.34,419.95,419.04,419.69,1658.0,406.8107,407.4025,406.5197,407.1503,1658.0
2022-09-30 14:25:00,419.26,419.81,418.89,419.68,5673.0,406.7331,407.2667,406.3742,407.1406,5673.0
2022-09-30 14:30:00,419.91,420.23,419.77,420.23,2617.0,407.3637,407.6741,407.2279,407.6741,2617.0
2022-09-30 14:35:00,420.31,420.36,419.56,419.56,1525.0,407.7517,407.8002,407.0241,407.0241,1525.0
2022-09-30 14:40:00,419.78,419.78,418.49,418.85,2133.0,407.2376,407.2376,405.9861,406.3354,2133.0
2022-09-30 14:45:00,418.4,418.63,417.47,418.4,3078.0,405.8988,406.1219,404.9966,405.8988,3078.0
2022-09-30 14:50:00,418.4,418.5,417.89,418.27,2006.0,405.8988,405.9958,405.404,405.7727,2006.0
2022-09-30 14:55:00,417.56,418.08,417.22,417.73,3285.0,405.0839,405.5884,404.7541,405.2488,3285.0
2022-09-30 15:00:00,417.73,419.59,417.73,419.0,3916.0,405.2488,407.0533,405.2488,406.4809,3916.0
2022-09-30 15:05:00,418.95,419.58,418.13,418.53,2198.0,406.4324,407.0436,405.6369,406.0249,2198.0
2022-09-30 15:10:00,418.25,418.31,417.38,417.54,4664.0,405.7533,405.8115,404.9093,405.0645,4664.0
2022-09-30 15:15:00,417.45,418.72,417.29,418.05,2250.0,404.9772,406.2092,404.822,405.5593,2250.0
2022-09-30 15:20:00,417.75,418.29,417.0,418.17,4791.0,405.2682,405.7921,404.5406,405.6757,4791.0
2022-09-30 15:25:00,417.75,417.96,416.53,417.96,4374.0,405.2682,405.472,404.0847,405.472,4374.0
2022-09-30 15:30:00,417.92,418.72,417.13,417.2,5413.0,405.4331,406.2092,404.6668,404.7347,5413.0
2022-09-30 15:35:00,417.25,418.22,416.74,417.68,8600.0,404.7832,405.7242,404.2884,405.2003,8600.0
2022-09-30 15:40:00,417.78,418.52,417.62,418.19,5989.0,405.2973,406.0152,405.1421,405.6951,5989.0
2022-09-30 15:45:00,418.16,418.6,417.51,418.25,9901.0,405.666,406.0928,405.0354,405.7533,9901.0
2022-09-30 15:50:00,417.84,417.84,416.11,416.41,13159.0,405.3555,405.3555,403.6772,403.9683,13159.0
2022-09-30 15:55:00,416.1,416.54,415.17,415.3,77671.0,403.6675,404.0944,402.7653,402.8914,77671.0
2022-10-03 09:30:00,423.99,425.4,421.65,422.55,27791.0,411.3218,412.6897,409.0517,409.9248,27791.0
2022-10-03 09:35:00,422.33,423.11,422.0,422.0,7131.0,409.7114,410.4681,409.3912,409.3912,7131.0
2022-10-03 09:40:00,421.35,423.37,421.02,423.15,6625.0,408.7607,410.7203,408.4405,410.5069,6625.0
2022-10-03 09:45:00,423.75,427.0,423.75,425.93,14536.0,411.089,414.2419,411.089,413.2038,14536.0
2022-10-03 09:50:00,426.71,428.25,426.0,428.25,4241.0,413.9605,415.4545,413.2717,415.4545,4241.0
2022-10-03 09:55:00,428.0,428.1,426.04,427.15,3520.0,415.212,415.309,413.3105,414.3874,3520.0
2022-10-03 10:00:00,427.49,432.14,427.27,431.19,11697.0,414.7172,419.2283,414.5038,418.3067,11697.0
2022-10-03 10:05:00,431.1,432.5,430.82,432.14,6800.0,418.2194,419.5775,417.9477,419.2283,6800.0
2022-10-03 10:10:00,432.17,432.24,430.65,430.65,3393.0,419.2574,419.3253,417.7828,417.7828,3393.0
2022-10-03 10:15:00,430.9,431.35,429.92,430.95,7438.0,418.0253,418.4619,417.0746,418.0738,7438.0
2022-10-03 10:20:00,431.16,433.0,430.33,433.0,9895.0,418.2776,420.0626,417.4724,420.0626,9895.0
2022-10-03 10:25:00,433.17,434.21,432.6,434.21,11489.0,420.2275,421.2364,419.6745,421.2364,11489.0
2022-10-03 10:30:00,434.55,434.63,433.89,434.1,2500.0,421.5663,421.6439,420.926,421.1297,2500.0
2022-10-03 10:35:00,434.22,434.46,433.05,433.34,6369.0,421.2461,421.479,420.1111,420.3924,6369.0
2022-10-03 10:40:00,433.29,433.29,432.23,432.9,2796.0,420.3439,420.3439,419.3156,419.9656,2796.0
2022-10-03 10:45:00,432.93,433.35,431.98,433.23,10657.0,419.9947,420.4021,419.0731,420.2857,10657.0
2022-10-03 10:50:00,433.3,433.3,431.78,432.0,13133.0,420.3536,420.3536,418.879,419.0925,13133.0
2022-10-03 10:55:00,432.08,432.4,431.15,431.66,19666.0,419.1701,419.4805,418.2679,418.7626,19666.0
2022-10-03 11:00:00,431.67,432.15,431.09,431.45,14864.0,418.7723,419.238,418.2096,418.5589,14864.0
2022-10-03 11:05:00,431.66,433.58,431.4,432.9,24835.0,418.7626,420.6253,418.5104,419.9656,24835.0
2022-10-03 11:10:00,433.05,433.83,431.85,432.9,9926.0,420.1111,420.8678,418.9469,419.9656,9926.0
2022-10-03 11:15:00,432.6,433.5,432.53,432.75,5016.0,419.6745,420.5476,419.6066,419.8201,5016.0
2022-10-03 11:20:00,432.97,433.2,432.4,432.68,4052.0,420.0335,420.2566,419.4805,419.7521,4052.0
2022-10-03 11:25:00,432.76,433.8,432.07,433.46,5974.0,419.8298,420.8387,419.1604,420.5088,5974.0
2022-10-03 11:30:00,433.98,434.0,432.71,433.71,42597.0,421.0133,421.0327,419.7812,420.7514,42597.0
2022-10-03 11:35:00,433.62,433.71,431.45,432.57,23161.0,420.6641,420.7514,418.5589,419.6454,23161.0
2022-10-03 11:40:00,432.48,432.6,431.16,431.44,6415.0,419.5581,419.6745,418.2776,418.5492,6415.0
2022-10-03 11:45:00,431.49,432.16,431.2,431.88,3123.0,418.5977,419.2477,418.3164,418.976,3123.0
2022-10-03 11:50:00,431.9,432.32,431.89,432.09,4479.0,418.9954,419.4029,418.9857,419.1798,4479.0
2022-10-03 11:55:00,431.79,431.79,431.04,431.5,1520.0,418.8887,418.8887,418.1611,418.6074,1520.0
2022-10-03 12:00:00,431.92,432.74,431.85,432.33,6000.0,419.0148,419.8103,418.9469,419.4126,6000.0
2022-10-03 12:05:00,432.23,433.74,432.17,433.74,8791.0,419.3156,420.7805,419.2574,420.7805,8791.0
2022-10-03 12:10:00,433.97,434.0,433.24,433.73,16675.0,421.0036,421.0327,420.2954,420.7708,16675.0
2022-10-03 12:15:00,433.3,433.45,432.83,432.97,2121.0,420.3536,420.4991,419.8977,420.0335,2121.0
2022-10-03 12:20:00,432.94,432.95,431.5,431.92,3500.0,420.0044,420.0141,418.6074,419.0148,3500.0
2022-10-03 12:25:00,432.78,432.81,431.7,431.7,2708.0,419.8492,419.8783,418.8014,418.8014,2708.0
2022-10-03 12:30:00,431.91,432.22,431.34,432.22,1900.0,419.0051,419.3059,418.4522,419.3059,1900.0
2022-10-03 12:35:00,432.27,432.27,431.44,431.89,2449.0,419.3544,419.3544,418.5492,418.9857,2449.0
2022-10-03 12:40:00,432.13,432.17,431.58,431.74,700.0,419.2186,419.2574,418.685,418.8402,700.0
2022-10-03 12:45:00,431.86,431.86,431.08,431.15,1617.0,418.9566,418.9566,418.1999,418.2679,1617.0
2022-10-03 12:50:00,431.41,431.42,430.71,431.13,3008.0,418.5201,418.5298,417.841,418.2485,3008.0
2022-10-03 12:55:00,430.87,431.91,430.87,431.7,3610.0,417.9962,419.0051,417.9962,418.8014,3610.0
2022-10-03 13:00:00,431.6,431.91,431.57,431.71,2700.0,418.7044,419.0051,418.6753,418.8111,2700.0
2022-10-03 13:05:00,431.73,432.57,431.73,432.56,769.0,418.8305,419.6454,418.8305,419.6357,769.0
2022-10-03 13:10:00,432.62,432.8,431.89,431.89,2654.0,419.6939,419.8686,418.9857,418.9857,2654.0
2022-10-03 13:15:00,431.84,432.25,431.68,431.94,1720.0,418.9372,419.335,418.782,419.0343,1720.0
2022-10-03 13:20:00,431.93,433.16,431.93,432.89,2670.0,419.0246,420.2178,419.0246,419.9559,2670.0
2022-10-03 13:25:00,433.07,433.24,432.81,432.92,2989.0,420.1305,420.2954,419.8783,419.985,2989.0
2022-10-03 13:30:00,433.17,434.16,433.17,433.97,4343.0,420.2275,421.1879,420.2275,421.0036,4343.0
2022-10-03 13:35:00,433.79,433.81,433.37,433.78,4632.0,420.829,420.8484,420.4215,420.8193,4632.0
2022-10-03 13:40:00,433.58,433.99,433.58,433.99,1500.0,420.6253,421.023,420.6253,421.023,1500.0
2022-10-03 13:45:00,433.94,434.09,433.34,433.34,4517.0,420.9745,421.12,420.3924,420.3924,4517.0
2022-10-03 13:50:00,433.09,433.34,432.7,432.82,2229.0,420.1499,420.3924,419.7715,419.888,2229.0
2022-10-03 13:55:00,432.49,433.14,432.47,432.73,7818.0,419.5678,420.1984,419.5484,419.8006,7818.0
2022-10-03 14:00:00,432.77,433.43,432.77,433.13,4454.0,419.8395,420.4797,419.8395,420.1887,4454.0
2022-10-03 14:05:00,433.25,433.77,432.17,433.13,8402.0,420.3051,420.8096,419.2574,420.1887,8402.0
2022-10-03 14:10:00,433.18,434.04,433.18,433.81,12554.0,420.2372,421.0715,420.2372,420.8484,12554.0
2022-10-03 14:15:00,433.81,434.6,433.47,434.25,17184.0,420.8484,421.6148,420.5185,421.2752,17184.0
2022-10-03 14:20:00,434.38,435.51,434.38,434.8,33065.0,421.4013,422.4976,421.4013,421.8088,33065.0
2022-10-03 14:25:00,434.5,435.4,434.09,435.4,10176.0,421.5178,422.3909,421.12,422.3909,10176.0
2022-10-03 14:30:00,435.07,435.28,434.38,434.66,9398.0,422.0707,422.2745,421.4013,421.673,9398.0
2022-10-03 14:35:00,434.66,435.08,434.27,434.98,7230.0,421.673,422.0804,421.2946,421.9834,7230.0
2022-10-03 14:40:00,434.84,435.03,434.42,434.69,12784.0,421.8476,422.0319,421.4402,421.7021,12784.0
2022-10-03 14:45:00,434.73,435.01,433.96,434.1,11174.0,421.7409,422.0125,420.9939,421.1297,11174.0
2022-10-03 14:50:00,434.29,434.85,433.89,434.31,5255.0,421.314,421.8573,420.926,421.3334,5255.0
2022-10-03 14:55:00,434.17,434.96,434.12,434.33,6006.0,421.1976,421.964,421.1491,421.3528,6006.0
2022-10-03 15:00:00,434.23,434.6,433.66,434.2,7668.0,421.2558,421.6148,420.7029,421.2267,7668.0
2022-10-03 15:05:00,434.07,434.5,433.99,434.18,6543.0,421.1006,421.5178,421.023,421.2073,6543.0
2022-10-03 15:10:00,433.95,434.08,433.58,434.03,3492.0,420.9842,421.1103,420.6253,421.0618,3492.0
2022-10-03 15:15:00,433.88,433.88,432.63,432.84,9268.0,420.9163,420.9163,419.7036,419.9074,9268.0
2022-10-03 15:20:00,432.63,433.29,432.36,432.96,15487.0,419.7036,420.3439,419.4417,420.0238,15487.0
2022-10-03 15:25:00,433.07,433.64,432.93,433.14,16822.0,420.1305,420.6835,419.9947,420.1984,16822.0
2022-10-03 15:30:00,433.3,433.54,432.76,433.24,13126.0,420.3536,420.5864,419.8298,420.2954,13126.0
2022-10-03 15:35:00,433.08,433.39,432.73,432.74,11894.0,420.1402,420.4409,419.8006,419.8103,11894.0
2022-10-03 15:40:00,432.61,432.99,431.8,432.99,9884.0,419.6842,420.0529,418.8984,420.0529,9884.0
2022-10-03 15:45:00,433.1,433.38,432.49,432.78,11248.0,420.1596,420.4312,419.5678,419.8492,11248.0
2022-10-03 15:50:00,432.57,432.87,431.7,432.07,26218.0,419.6454,419.9365,418.8014,419.1604,26218.0
2022-10-03 15:55:00,431.98,432.09,431.03,431.51,39728.0,419.0731,419.1798,418.1514,418.6171,39728.0
2022-10-04 09:30:00,460.99,461.56,458.68,459.89,53217.0,447.2163,447.7692,444.9753,446.1491,53217.0
2022-10-04 09:35:00,459.59,459.63,456.31,456.59,18689.0,445.8581,445.8969,442.6761,442.9477,18689.0
2022-10-04 09:40:00,456.56,458.23,455.78,456.58,22491.0,442.9186,444.5387,442.1619,442.938,22491.0
2022-10-04 09:45:00,456.41,458.7,455.96,458.7,10683.0,442.7731,444.9947,442.3366,444.9947,10683.0
2022-10-04 09:50:00,458.57,459.19,457.05,458.78,22948.0,444.8686,445.4701,443.394,445.0723,22948.0
2022-10-04 09:55:00,458.62,459.49,457.89,459.23,13424.0,444.9171,445.7611,444.2089,445.5089,13424.0
2022-10-04 10:00:00,459.74,462.82,459.72,462.62,25970.0,446.0036,448.9916,445.9842,448.7976,25970.0
2022-10-04 10:05:00,463.06,463.32,461.2,462.01,16627.0,449.2244,449.4767,447.42,448.2058,16627.0
2022-10-04 10:10:00,461.85,463.4,461.38,463.06,20017.0,448.0506,449.5543,447.5946,449.2244,20017.0
2022-10-04 10:15:00,463.15,463.93,462.18,462.18,11561.0,449.3117,450.0684,448.3707,448.3707,11561.0
2022-10-04 10:20:00,462.08,462.29,460.65,461.47,18855.0,448.2737,448.4774,446.8864,447.6819,18855.0
2022-10-04 10:25:00,461.42,462.69,461.4,461.83,11659.0,447.6334,448.8655,447.614,448.0312,11659.0
2022-10-04 10:30:00,461.73,462.24,460.64,461.45,7442.0,447.9342,448.4289,446.8767,447.6625,7442.0
2022-10-04 10:35:00,461.59,462.8,461.52,462.28,11594.0,447.7984,448.9722,447.7304,448.4677,11594.0
2022-10-04 10:40:00,462.28,463.21,461.81,462.41,54013.0,448.4677,449.3699,448.0118,448.5939,54013.0
2022-10-04 10:45:00,462.33,463.57,462.19,463.06,13393.0,448.5162,449.7192,448.3804,449.2244,13393.0
2022-10-04 10:50:00,463.18,463.39,462.3,462.94,9811.0,449.3408,449.5446,448.4871,449.108,9811.0
2022-10-04 10:55:00,463.18,463.52,462.77,463.35,10145.0,449.3408,449.6707,448.9431,449.5058,10145.0
2022-10-04 11:00:00,463.53,463.81,461.86,461.96,19097.0,449.6804,449.952,448.0603,448.1573,19097.0
2022-10-04 11:05:00,462.12,464.73,462.12,464.08,25233.0,448.3125,450.8445,448.3125,450.214,25233.0
2022-10-04 11:10:00,463.77,464.62,463.41,464.31,12216.0,449.9132,450.7378,449.564,450.4371,12216.0
2022-10-04 11:15:00,464.4,464.78,463.79,463.84,26181.0,450.5244,450.893,449.9326,449.9811,26181.0
2022-10-04 11:20:00,463.8,465.85,463.68,465.33,19316.0,449.9423,451.9311,449.8259,451.4266,19316.0
2022-10-04 11:25:00,465.31,466.68,465.18,466.17,24966.0,451.4072,452.7363,451.2811,452.2415,24966.0
2022-10-04 11:30:00,466.0,467.77,466.0,467.66,57158.0,452.0766,453.7937,452.0766,453.687,57158.0
2022-10-04 11:35:00,467.38,467.75,465.9,465.9,55247.0,453.4154,453.7743,451.9796,451.9796,55247.0
2022-10-04 11:40:00,465.9,465.9,464.7,465.0,10696.0,451.9796,451.9796,450.8154,451.1065,10696.0
2022-10-04 11:45:00,464.76,465.64,464.59,464.8,20626.0,450.8736,451.7273,450.7087,450.9124,20626.0
2022-10-04 11:50:00,464.91,466.5,464.87,465.66,23243.0,451.0192,452.5616,450.9804,451.7467,23243.0
2022-10-04 11:55:00,465.42,466.13,465.33,465.89,8275.0,451.5139,452.2027,451.4266,451.9699,8275.0
2022-10-04 12:00:00,465.73,466.03,465.41,465.73,4278.0,451.8147,452.1057,451.5042,451.8147,4278.0
2022-10-04 12:05:00,466.01,466.1,465.4,465.4,6451.0,452.0863,452.1736,451.4945,451.4945,6451.0
2022-10-04 12:10:00,465.37,465.92,465.36,465.36,2092.0,451.4654,451.999,451.4557,451.4557,2092.0
2022-10-04 12:15:00,465.43,465.53,464.0,464.0,5509.0,451.5236,451.6206,450.1363,450.1363,5509.0
2022-10-04 12:20:00,464.15,464.15,462.31,463.01,22764.0,450.2819,450.2819,448.4968,449.1759,22764.0
2022-10-04 12:25:00,463.29,465.0,463.0,464.3,7166.0,449.4476,451.1065,449.1662,450.4274,7166.0
2022-10-04 12:30:00,463.93,464.48,463.35,464.05,9086.0,450.0684,450.602,449.5058,450.1849,9086.0
2022-10-04 12:35:00,464.44,464.86,463.89,464.65,2700.0,450.5632,450.9706,450.0296,450.7669,2700.0
2022-10-04 12:40:00,464.45,464.46,463.2,463.64,2453.0,450.5729,450.5826,449.3602,449.7871,2453.0
2022-10-04 12:45:00,463.27,463.27,461.82,462.23,4690.0,449.4282,449.4282,448.0215,448.4192,4690.0
2022-10-04 12:50:00,462.34,462.76,461.99,462.1,2933.0,448.5259,448.9334,448.1864,448.2931,2933.0
2022-10-04 12:55:00,462.05,462.28,460.91,461.32,22318.0,448.2446,448.4677,447.1387,447.5364,22318.0
2022-10-04 13:00:00,461.86,462.19,461.16,462.18,2100.0,448.0603,448.3804,447.3812,448.3707,2100.0
2022-10-04 13:05:00,462.05,462.05,461.15,461.15,2490.0,448.2446,448.2446,447.3715,447.3715,2490.0
2022-10-04 13:10:00,461.39,461.77,460.5,460.56,1999.0,447.6043,447.973,446.7409,446.7991,1999.0
2022-10-04 13:15:00,460.0,460.0,458.77,458.77,2696.0,446.2559,446.2559,445.0626,445.0626,2696.0
2022-10-04 13:20:00,458.44,459.5,458.44,458.98,5076.0,444.7425,445.7708,444.7425,445.2663,5076.0
2022-10-04 13:25:00,459.23,460.21,459.23,459.9,5660.0,445.5089,446.4596,445.5089,446.1588,5660.0
2022-10-04 13:30:00,460.08,460.76,460.08,460.43,6721.0,446.3335,446.9932,446.3335,446.673,6721.0
2022-10-04 13:35:00,460.62,460.63,459.24,459.49,2775.0,446.8573,446.867,445.5186,445.7611,2775.0
2022-10-04 13:40:00,459.72,460.72,459.72,460.51,2600.0,445.9842,446.9543,445.9842,446.7506,2600.0
2022-10-04 13:45:00,460.62,461.39,460.52,461.14,4984.0,446.8573,447.6043,446.7603,447.3618,4984.0
2022-10-04 13:50:00,460.83,462.28,460.82,462.16,4200.0,447.0611,448.4677,447.0514,448.3513,4200.0
2022-10-04 13:55:00,462.22,462.54,461.62,461.64,6095.0,448.4095,448.72,447.8275,447.8469,6095.0
2022-10-04 14:00:00,461.32,462.04,461.3,461.34,1694.0,447.5364,448.2349,447.517,447.5558,1694.0
2022-10-04 14:05:00,461.34,461.62,460.66,461.59,2500.0,447.5558,447.8275,446.8961,447.7984,2500.0
2022-10-04 14:10:00,461.82,462.02,461.56,461.56,1900.0,448.0215,448.2155,447.7692,447.7692,1900.0
2022-10-04 14:15:00,461.56,462.0,461.47,461.49,1900.0,447.7692,448.1961,447.6819,447.7013,1900.0
2022-10-04 14:20:00,461.69,461.87,461.35,461.87,2043.0,447.8954,448.07,447.5655,448.07,2043.0
2022-10-04 14:25:00,462.07,462.16,460.6,460.65,4700.0,448.264,448.3513,446.8379,446.8864,4700.0
2022-10-04 14:30:00,460.38,461.6,460.38,461.01,6191.0,446.6245,447.8081,446.6245,447.2357,6191.0
2022-10-04 14:35:00,460.59,461.29,460.44,461.03,2200.0,446.8282,447.5073,446.6827,447.2551,2200.0
2022-10-04 14:40:00,461.08,461.25,460.65,461.25,1335.0,447.3036,447.4685,446.8864,447.4685,1335.0
2022-10-04 14:45:00,461.18,462.72,460.87,462.5,9735.0,447.4006,448.8946,447.0999,448.6812,9735.0
2022-10-04 14:50:00,462.53,463.34,462.53,462.55,3399.0,448.7103,449.4961,448.7103,448.7297,3399.0
2022-10-04 14:55:00,462.69,463.06,462.06,462.45,4967.0,448.8655,449.2244,448.2543,448.6327,4967.0
2022-10-04 15:00:00,462.22,464.0,462.0,462.75,36855.0,448.4095,450.1363,448.1961,448.9237,36855.0
2022-10-04 15:05:00,462.52,462.52,461.53,461.53,4202.0,448.7006,448.7006,447.7401,447.7401,4202.0
2022-10-04 15:10:00,461.59,461.73,460.37,461.37,4435.0,447.7984,447.9342,446.6148,447.5849,4435.0
2022-10-04 15:15:00,461.63,461.94,461.3,461.76,2570.0,447.8372,448.1379,447.517,447.9633,2570.0
2022-10-04 15:20:00,461.33,461.55,460.61,461.27,3060.0,447.5461,447.7595,446.8476,447.4879,3060.0
2022-10-04 15:25:00,461.28,461.79,461.01,461.63,5752.0,447.4976,447.9924,447.2357,447.8372,5752.0
2022-10-04 15:30:00,461.48,462.03,461.04,461.44,9938.0,447.6916,448.2252,447.2648,447.6528,9938.0
2022-10-04 15:35:00,461.54,462.47,460.99,461.98,22109.0,447.7498,448.6521,447.2163,448.1767,22109.0
2022-10-04 15:40:00,461.8,462.56,461.52,462.21,8174.0,448.0021,448.7394,447.7304,448.3998,8174.0
2022-10-04 15:45:00,462.24,462.61,461.69,461.87,12027.0,448.4289,448.7879,447.8954,448.07,12027.0
2022-10-04 15:50:00,461.84,463.91,461.84,463.06,36735.0,448.0409,450.049,448.0409,449.2244,36735.0
2022-10-04 15:55:00,463.68,465.5,463.41,465.5,93242.0,449.8259,451.5915,449.564,451.5915,93242.0
2022-10-05 09:30:00,456.93,461.34,456.29,461.21,25275.0,443.2776,447.5558,442.6567,447.4297,25275.0
2022-10-05 09:35:00,461.32,462.73,459.86,460.61,21675.0,447.5364,448.9043,446.12,446.8476,21675.0
2022-10-05 09:40:00,460.51,460.79,457.8,458.19,10715.0,446.7506,447.0223,444.1216,444.4999,10715.0
2022-10-05 09:45:00,458.21,460.35,458.18,459.76,9837.0,444.5193,446.5954,444.4902,446.023,9837.0
2022-10-05 09:50:00,459.47,459.74,458.16,458.16,11527.0,445.7417,446.0036,444.4708,444.4708,11527.0
2022-10-05 09:55:00,458.52,459.69,458.12,459.62,3950.0,444.8201,445.9551,444.432,445.8872,3950.0
2022-10-05 10:00:00,459.37,459.51,455.52,455.52,21859.0,445.6447,445.7805,441.9097,441.9097,21859.0
2022-10-05 10:05:00,455.47,456.45,455.42,455.6,10300.0,441.8612,442.8119,441.8127,441.9873,10300.0
2022-10-05 10:10:00,455.45,457.61,455.13,456.28,15737.0,441.8418,443.9373,441.5314,442.647,15737.0
2022-10-05 10:15:00,456.15,456.18,454.71,454.73,14651.0,442.5209,442.55,441.1239,441.1433,14651.0
2022-10-05 10:20:00,454.62,455.78,453.96,454.48,11020.0,441.0366,442.1619,440.3963,440.9008,11020.0
2022-10-05 10:25:00,454.09,455.25,454.01,454.03,10450.0,440.5224,441.6478,440.4448,440.4642,10450.0
2022-10-05 10:30:00,453.8,455.0,453.04,453.69,22243.0,440.2411,441.4053,439.5038,440.1344,22243.0
2022-10-05 10:35:00,453.86,456.16,453.74,455.95,6718.0,440.2993,442.5306,440.1829,442.3269,6718.0
2022-10-05 10:40:00,455.84,456.18,454.95,455.33,4100.0,442.2202,442.55,441.3567,441.7254,4100.0
2022-10-05 10:45:00,455.25,456.17,455.0,455.75,7024.0,441.6478,442.5403,441.4053,442.1328,7024.0
2022-10-05 10:50:00,455.8,457.23,455.39,457.02,6502.0,442.1813,443.5686,441.7836,443.3649,6502.0
2022-10-05 10:55:00,456.83,456.83,455.02,455.37,3400.0,443.1806,443.1806,441.4247,441.7642,3400.0
2022-10-05 11:00:00,454.98,456.96,454.96,456.64,5538.0,441.3859,443.3067,441.3664,442.9963,5538.0
2022-10-05 11:05:00,456.48,457.17,455.84,457.16,6260.0,442.841,443.5104,442.2202,443.5007,6260.0
2022-10-05 11:10:00,457.25,458.65,457.14,457.87,13350.0,443.588,444.9462,443.4813,444.1895,13350.0
2022-10-05 11:15:00,458.0,458.98,457.39,458.98,6745.0,444.3156,445.2663,443.7238,445.2663,6745.0
2022-10-05 11:20:00,458.96,459.63,458.44,459.62,4856.0,445.2469,445.8969,444.7425,445.8872,4856.0
2022-10-05 11:25:00,459.55,460.11,458.99,459.0,5471.0,445.8193,446.3626,445.276,445.2857,5471.0
2022-10-05 11:30:00,459.41,460.52,459.1,459.99,17785.0,445.6835,446.7603,445.3828,446.2462,17785.0
2022-10-05 11:35:00,459.99,462.66,459.86,462.28,8486.0,446.2462,448.8364,446.12,448.4677,8486.0
2022-10-05 11:40:00,462.67,462.83,462.06,462.35,3340.0,448.8461,449.0013,448.2543,448.5356,3340.0
2022-10-05 11:45:00,462.18,463.37,462.06,462.06,6086.0,448.3707,449.5252,448.2543,448.2543,6086.0
2022-10-05 11:50:00,462.06,462.93,461.65,462.45,6427.0,448.2543,449.0983,447.8566,448.6327,6427.0
2022-10-05 11:55:00,463.04,463.57,462.39,463.57,24314.0,449.205,449.7192,448.5745,449.7192,24314.0
2022-10-05 12:00:00,463.56,463.83,462.21,462.72,10722.0,449.7095,449.9714,448.3998,448.8946,10722.0
2022-10-05 12:05:00,462.99,465.42,462.96,465.08,7160.0,449.1565,451.5139,449.1274,451.1841,7160.0
2022-10-05 12:10:00,464.69,467.35,464.69,467.15,6713.0,450.8057,453.3863,450.8057,453.1922,6713.0
2022-10-05 12:15:00,466.94,468.42,466.94,468.15,5879.0,452.9885,454.4243,452.9885,454.1623,5879.0
2022-10-05 12:20:00,468.22,468.22,467.21,467.59,3800.0,454.2303,454.2303,453.2504,453.6191,3800.0
2022-10-05 12:25:00,467.44,467.76,466.02,466.54,5306.0,453.4736,453.784,452.096,452.6005,5306.0
2022-10-05 12:30:00,466.53,467.42,465.61,465.61,3994.0,452.5908,453.4542,451.6982,451.6982,3994.0
2022-10-05 12:35:00,465.77,466.22,465.26,465.64,3010.0,451.8535,452.29,451.3587,451.7273,3010.0
2022-10-05 12:40:00,465.48,467.07,465.48,466.52,3226.0,451.5721,453.1146,451.5721,452.5811,3226.0
2022-10-05 12:45:00,466.56,468.88,466.5,468.76,3741.0,452.6199,454.8705,452.5616,454.7541,3741.0
2022-10-05 12:50:00,468.62,469.44,468.56,468.56,4916.0,454.6183,455.4138,454.5601,454.5601,4916.0
2022-10-05 12:55:00,469.3,469.3,468.38,468.38,3104.0,455.278,455.278,454.3855,454.3855,3104.0
2022-10-05 13:00:00,468.75,469.41,468.14,469.21,6154.0,454.7444,455.3847,454.1526,455.1907,6154.0
2022-10-05 13:05:00,469.37,470.33,469.25,469.25,14956.0,455.3459,456.2772,455.2295,455.2295,14956.0
2022-10-05 13:10:00,469.57,469.71,468.96,469.53,6640.0,455.5399,455.6757,454.9481,455.5011,6640.0
2022-10-05 13:15:00,469.5,470.24,469.49,470.23,9377.0,455.472,456.1899,455.4623,456.1802,9377.0
2022-10-05 13:20:00,470.35,470.63,469.83,469.91,12678.0,456.2966,456.5683,455.7922,455.8698,12678.0
2022-10-05 13:25:00,469.79,469.87,469.02,469.21,2100.0,455.7533,455.831,455.0064,455.1907,2100.0
2022-10-05 13:30:00,469.19,469.34,468.31,468.31,5272.0,455.1713,455.3168,454.3176,454.3176,5272.0
2022-10-05 13:35:00,468.06,468.65,467.86,468.65,5371.0,454.075,454.6474,453.881,454.6474,5371.0
2022-10-05 13:40:00,468.66,468.91,468.0,468.71,3827.0,454.6571,454.8996,454.0168,454.7056,3827.0
2022-10-05 13:45:00,468.69,469.11,468.36,468.88,5382.0,454.6862,455.0937,454.3661,454.8705,5382.0
2022-10-05 13:50:00,468.81,469.02,468.26,468.89,4000.0,454.8026,455.0064,454.2691,454.8802,4000.0
2022-10-05 13:55:00,468.41,468.82,467.62,467.62,5187.0,454.4146,454.8123,453.6482,453.6482,5187.0
2022-10-05 14:00:00,467.58,468.66,467.37,468.44,2200.0,453.6094,454.6571,453.4057,454.4437,2200.0
2022-10-05 14:05:00,469.06,469.31,468.54,468.55,2359.0,455.0452,455.2877,454.5407,454.5504,2359.0
2022-10-05 14:10:00,468.74,469.6,468.22,468.64,4540.0,454.7347,455.569,454.2303,454.6377,4540.0
2022-10-05 14:15:00,468.64,468.96,468.17,468.53,2344.0,454.6377,454.9481,454.1818,454.531,2344.0
2022-10-05 14:20:00,468.37,469.22,468.35,469.0,8291.0,454.3758,455.2004,454.3564,454.987,8291.0
2022-10-05 14:25:00,469.3,469.32,468.08,468.9,4129.0,455.278,455.2974,454.0944,454.8899,4129.0
2022-10-05 14:30:00,468.66,469.32,468.38,468.62,2991.0,454.6571,455.2974,454.3855,454.6183,2991.0
2022-10-05 14:35:00,468.63,470.08,468.63,469.82,3507.0,454.628,456.0347,454.628,455.7825,3507.0
2022-10-05 14:40:00,469.47,470.07,469.3,469.89,3029.0,455.4429,456.025,455.278,455.8504,3029.0
2022-10-05 14:45:00,469.98,470.21,469.59,469.69,3817.0,455.9377,456.1608,455.5593,455.6563,3817.0
2022-10-05 14:50:00,469.61,470.31,469.12,469.58,4501.0,455.5787,456.2578,455.1034,455.5496,4501.0
2022-10-05 14:55:00,469.85,471.51,469.69,471.51,4301.0,455.8116,457.422,455.6563,457.422,4301.0
2022-10-05 15:00:00,471.84,472.99,471.84,472.87,8380.0,457.7421,458.8577,457.7421,458.7413,8380.0
2022-10-05 15:05:00,472.52,472.75,471.72,472.68,3900.0,458.4018,458.6249,457.6257,458.557,3900.0
2022-10-05 15:10:00,472.64,473.49,471.94,473.47,4953.0,458.5182,459.3428,457.8391,459.3234,4953.0
2022-10-05 15:15:00,473.47,474.76,472.61,473.82,7210.0,459.3234,460.5749,458.4891,459.6629,7210.0
2022-10-05 15:20:00,473.72,474.1,473.03,473.6,6987.0,459.5659,459.9346,458.8965,459.4495,6987.0
2022-10-05 15:25:00,473.23,473.55,472.07,472.2,6380.0,459.0906,459.401,457.9652,458.0913,6380.0
2022-10-05 15:30:00,472.13,473.2,471.93,471.93,7900.0,458.0234,459.0615,457.8294,457.8294,7900.0
2022-10-05 15:35:00,471.89,473.15,471.68,472.67,8810.0,457.7906,459.013,457.5869,458.5473,8810.0
2022-10-05 15:40:00,472.66,473.14,472.1,473.13,7025.0,458.5376,459.0033,457.9943,458.9936,7025.0
2022-10-05 15:45:00,472.88,473.17,471.44,471.86,11725.0,458.751,459.0324,457.354,457.7615,11725.0
2022-10-05 15:50:00,472.01,472.01,469.5,469.52,17788.0,457.907,457.907,455.472,455.4914,17788.0
2022-10-05 15:55:00,469.43,470.32,468.53,468.95,41045.0,455.4041,456.2675,454.531,454.9384,41045.0
2022-10-06 09:30:00,465.29,467.86,465.29,467.42,27837.0,451.3878,453.881,451.3878,453.4542,27837.0
2022-10-06 09:35:00,467.22,470.51,467.19,470.47,14523.0,453.2601,456.4518,453.231,456.413,14523.0
2022-10-06 09:40:00,470.68,473.59,470.68,473.59,7250.0,456.6168,459.4398,456.6168,459.4398,7250.0
2022-10-06 09:45:00,473.78,474.18,469.35,469.48,6872.0,459.6241,460.0122,455.3265,455.4526,6872.0
2022-10-06 09:50:00,469.51,471.15,468.78,470.5,10647.0,455.4817,457.0727,454.7735,456.4421,10647.0
2022-10-06 09:55:00,470.47,470.88,468.97,469.63,24280.0,456.413,456.8108,454.9578,455.5981,24280.0
2022-10-06 10:00:00,469.81,470.1,466.35,466.5,19896.0,455.7728,456.0541,452.4161,452.5616,19896.0
2022-10-06 10:05:00,466.0,466.03,464.4,465.37,11140.0,452.0766,452.1057,450.5244,451.4654,11140.0
2022-10-06 10:10:00,465.58,465.58,463.84,464.54,7495.0,451.6691,451.6691,449.9811,450.6602,7495.0
2022-10-06 10:15:00,464.46,466.41,464.46,465.22,6117.0,450.5826,452.4743,450.5826,451.3199,6117.0
2022-10-06 10:20:00,465.42,465.42,463.7,463.7,4087.0,451.5139,451.5139,449.8453,449.8453,4087.0
2022-10-06 10:25:00,463.53,465.02,462.69,462.69,7726.0,449.6804,451.1259,448.8655,448.8655,7726.0
2022-10-06 10:30:00,462.61,463.8,462.0,462.35,10641.0,448.7879,449.9423,448.1961,448.5356,10641.0
2022-10-06 10:35:00,462.25,464.52,462.03,464.52,6833.0,448.4386,450.6408,448.2252,450.6408,6833.0
2022-10-06 10:40:00,464.88,466.49,464.88,466.27,3144.0,450.9901,452.5519,450.9901,452.3385,3144.0
2022-10-06 10:45:00,466.27,467.99,465.48,467.95,5092.0,452.3385,454.0071,451.5721,453.9683,5092.0
2022-10-06 10:50:00,467.6,467.74,466.82,467.43,6450.0,453.6288,453.7646,452.8721,453.4639,6450.0
2022-10-06 10:55:00,467.41,468.55,466.57,468.55,5123.0,453.4445,454.5504,452.6296,454.5504,5123.0
2022-10-06 11:00:00,469.04,469.05,467.25,467.25,5330.0,455.0258,455.0355,453.2892,453.2892,5330.0
2022-10-06 11:05:00,468.09,469.09,467.92,468.79,14364.0,454.1041,455.0743,453.9392,454.7832,14364.0
2022-10-06 11:10:00,468.75,468.75,467.1,467.1,7580.0,454.7444,454.7444,453.1437,453.1437,7580.0
2022-10-06 11:15:00,467.37,469.79,467.25,469.5,7112.0,453.4057,455.7533,453.2892,455.472,7112.0
2022-10-06 11:20:00,469.6,470.55,469.41,470.19,8350.0,455.569,456.4906,455.3847,456.1414,8350.0
2022-10-06 11:25:00,470.23,470.23,469.27,470.1,6375.0,456.1802,456.1802,455.2489,456.0541,6375.0
2022-10-06 11:30:00,469.8,469.8,468.2,468.2,10621.0,455.763,455.763,454.2109,454.2109,10621.0
2022-10-06 11:35:00,468.41,468.74,468.41,468.74,4899.0,454.4146,454.7347,454.4146,454.7347,4899.0
2022-10-06 11:40:00,468.01,469.05,468.01,468.65,2493.0,454.0265,455.0355,454.0265,454.6474,2493.0
2022-10-06 11:45:00,468.46,470.18,468.46,470.18,1300.0,454.4631,456.1317,454.4631,456.1317,1300.0
2022-10-06 11:50:00,469.87,470.83,469.82,469.91,2083.0,455.831,456.7623,455.7825,455.8698,2083.0
2022-10-06 11:55:00,470.08,470.28,466.98,467.08,5924.0,456.0347,456.2287,453.0273,453.1243,5924.0
2022-10-06 12:00:00,466.94,467.06,466.12,466.37,1916.0,452.9885,453.1049,452.193,452.4355,1916.0
2022-10-06 12:05:00,466.95,466.97,466.24,466.24,869.0,452.9982,453.0176,452.3094,452.3094,869.0
2022-10-06 12:10:00,466.66,467.06,466.22,466.38,4856.0,452.7169,453.1049,452.29,452.4452,4856.0
2022-10-06 12:15:00,467.08,467.28,466.67,467.28,600.0,453.1243,453.3183,452.7266,453.3183,600.0
2022-10-06 12:20:00,467.49,468.32,466.92,468.32,2866.0,453.5221,454.3273,452.9691,454.3273,2866.0
2022-10-06 12:25:00,468.29,468.48,467.99,468.48,1100.0,454.2982,454.4825,454.0071,454.4825,1100.0
2022-10-06 12:30:00,468.02,468.02,467.46,467.99,1209.0,454.0362,454.0362,453.493,454.0071,1209.0
2022-10-06 12:35:00,468.65,468.65,468.03,468.5,2172.0,454.6474,454.6474,454.0459,454.5019,2172.0
2022-10-06 12:40:00,468.34,469.54,468.34,469.54,621.0,454.3467,455.5108,454.3467,455.5108,621.0
2022-10-06 12:45:00,469.38,469.88,468.95,469.88,500.0,455.3556,455.8407,454.9384,455.8407,500.0
2022-10-06 12:50:00,469.26,469.26,468.98,469.21,1000.0,455.2392,455.2392,454.9676,455.1907,1000.0
2022-10-06 12:55:00,469.21,469.21,469.21,469.21,0.0,455.1907,455.1907,455.1907,455.1907,0.0
2022-10-06 13:00:00,469.2,469.2,468.24,468.25,1820.0,455.181,455.181,454.2497,454.2594,1820.0
2022-10-06 13:05:00,468.44,468.44,467.96,467.96,500.0,454.4437,454.4437,453.978,453.978,500.0
2022-10-06 13:10:00,468.18,468.89,468.18,468.89,988.0,454.1915,454.8802,454.1915,454.8802,988.0
2022-10-06 13:15:00,469.79,469.79,469.19,469.2,938.0,455.7533,455.7533,455.1713,455.181,938.0
2022-10-06 13:20:00,469.6,469.6,469.13,469.45,400.0,455.569,455.569,455.1131,455.4235,400.0
2022-10-06 13:25:00,468.73,469.41,468.53,469.41,800.0,454.725,455.3847,454.531,455.3847,800.0
2022-10-06 13:30:00,469.12,469.27,468.09,468.66,1850.0,455.1034,455.2489,454.1041,454.6571,1850.0
2022-10-06 13:35:00,468.47,468.88,468.32,468.88,2149.0,454.4728,454.8705,454.3273,454.8705,2149.0
2022-10-06 13:40:00,469.67,469.67,469.58,469.58,430.0,455.6369,455.6369,455.5496,455.5496,430.0
2022-10-06 13:45:00,470.08,470.08,469.57,469.97,1051.0,456.0347,456.0347,455.5399,455.928,1051.0
2022-10-06 13:50:00,470.13,470.13,469.35,469.38,1200.0,456.0832,456.0832,455.3265,455.3556,1200.0
2022-10-06 13:55:00,470.02,470.02,469.59,469.59,1280.0,455.9765,455.9765,455.5593,455.5593,1280.0
2022-10-06 14:00:00,469.24,469.24,468.76,468.76,200.0,455.2198,455.2198,454.7541,454.7541,200.0
2022-10-06 14:05:00,467.3,467.54,466.82,467.54,1550.0,453.3377,453.5706,452.8721,453.5706,1550.0
2022-10-06 14:10:00,467.99,467.99,467.98,467.99,111.0,454.0071,454.0071,453.9974,454.0071,111.0
2022-10-06 14:15:00,467.91,467.91,466.84,466.85,1626.0,453.9295,453.9295,452.8915,452.9012,1626.0
2022-10-06 14:20:00,467.02,467.65,466.94,467.47,1656.0,453.0661,453.6773,452.9885,453.5027,1656.0
2022-10-06 14:25:00,467.33,467.39,466.66,466.95,1108.0,453.3668,453.4251,452.7169,452.9982,1108.0
2022-10-06 14:30:00,466.82,467.45,465.49,465.5,2514.0,452.8721,453.4833,451.5818,451.5915,2514.0
2022-10-06 14:35:00,465.93,466.9,465.9,466.65,1583.0,452.0087,452.9497,451.9796,452.7072,1583.0
2022-10-06 14:40:00,466.46,466.56,466.06,466.06,1599.0,452.5228,452.6199,452.1348,452.1348,1599.0
2022-10-06 14:45:00,465.55,465.76,464.94,464.95,2097.0,451.64,451.8438,451.0483,451.058,2097.0
2022-10-06 14:50:00,464.51,465.36,463.92,465.36,3935.0,450.6311,451.4557,450.0587,451.4557,3935.0
2022-10-06 14:55:00,465.35,465.43,464.91,464.92,2400.0,451.446,451.5236,451.0192,451.0289,2400.0
2022-10-06 15:00:00,464.97,465.09,463.85,464.57,8620.0,451.0774,451.1938,449.9908,450.6893,8620.0
2022-10-06 15:05:00,464.41,464.41,463.4,463.69,5106.0,450.5341,450.5341,449.5543,449.8356,5106.0
2022-10-06 15:10:00,464.12,464.3,462.64,463.38,20818.0,450.2528,450.4274,448.817,449.5349,20818.0
2022-10-06 15:15:00,463.51,463.93,462.75,463.34,5566.0,449.661,450.0684,448.9237,449.4961,5566.0
2022-10-06 15:20:00,463.23,463.93,462.91,463.5,1967.0,449.3894,450.0684,449.0789,449.6513,1967.0
2022-10-06 15:25:00,463.96,464.34,463.33,464.04,4480.0,450.0975,450.4662,449.4864,450.1752,4480.0
2022-10-06 15:30:00,464.1,464.1,463.25,463.45,3350.0,450.2334,450.2334,449.4088,449.6028,3350.0
2022-10-06 15:35:00,463.26,463.71,462.98,463.47,5937.0,449.4185,449.855,449.1468,449.6222,5937.0
2022-10-06 15:40:00,463.11,463.58,462.57,462.82,14273.0,449.2729,449.7289,448.7491,448.9916,14273.0
2022-10-06 15:45:00,462.61,463.32,461.93,462.12,11580.0,448.7879,449.4767,448.1282,448.3125,11580.0
2022-10-06 15:50:00,462.4,463.5,462.17,462.24,13495.0,448.5842,449.6513,448.361,448.4289,13495.0
2022-10-06 15:55:00,462.49,462.82,461.49,462.02,32044.0,448.6715,448.9916,447.7013,448.2155,32044.0
2022-10-07 09:30:00,446.5,448.72,445.35,448.21,28665.0,433.1592,435.3129,432.0436,434.8181,28665.0
2022-10-07 09:35:00,447.3,448.14,445.46,446.93,7286.0,433.9353,434.7502,432.1503,433.5764,7286.0
2022-10-07 09:40:00,446.85,448.06,445.35,445.8,11814.0,433.4988,434.6726,432.0436,432.4801,11814.0
2022-10-07 09:45:00,445.9,445.9,442.7,443.05,55229.0,432.5771,432.5771,429.4728,429.8123,55229.0
2022-10-07 09:50:00,442.47,442.75,441.67,442.22,7604.0,429.2496,429.5213,428.4735,429.0071,7604.0
2022-10-07 09:55:00,442.31,442.44,440.0,440.63,14128.0,429.0944,429.2205,426.8534,427.4646,14128.0
2022-10-07 10:00:00,440.7,441.93,439.55,440.07,8702.0,427.5325,428.7258,426.4169,426.9213,8702.0
2022-10-07 10:05:00,440.2,440.87,439.88,440.1,8905.0,427.0475,427.6974,426.737,426.9504,8905.0
2022-10-07 10:10:00,439.96,441.45,439.95,441.0,4537.0,426.8146,428.2601,426.8049,427.8236,4537.0
2022-10-07 10:15:00,440.9,443.83,440.51,443.4,9722.0,427.7265,430.569,427.3482,430.1518,9722.0
2022-10-07 10:20:00,443.53,444.87,443.03,443.36,5292.0,430.278,431.5779,429.7929,430.113,5292.0
2022-10-07 10:25:00,443.49,444.11,441.76,441.76,6715.0,430.2392,430.8406,428.5608,428.5608,6715.0
2022-10-07 10:30:00,441.78,442.61,440.55,440.55,3604.0,428.5802,429.3854,427.387,427.387,3604.0
2022-10-07 10:35:00,440.39,440.47,439.57,439.57,6519.0,427.2318,427.3094,426.4363,426.4363,6519.0
2022-10-07 10:40:00,439.9,440.98,439.68,440.98,10452.0,426.7564,427.8042,426.543,427.8042,10452.0
2022-10-07 10:45:00,441.14,441.45,440.62,441.0,10705.0,427.9594,428.2601,427.4549,427.8236,10705.0
2022-10-07 10:50:00,440.81,440.85,439.29,440.66,9829.0,427.6392,427.678,426.1646,427.4937,9829.0
2022-10-07 10:55:00,440.57,441.5,440.09,440.41,10112.0,427.4064,428.3086,426.9407,427.2512,10112.0
2022-10-07 11:00:00,440.12,441.46,440.11,441.46,8084.0,426.9698,428.2698,426.9601,428.2698,8084.0
2022-10-07 11:05:00,441.38,441.41,439.73,439.73,7445.0,428.1922,428.2213,426.5915,426.5915,7445.0
2022-10-07 11:10:00,439.91,440.36,439.17,439.65,9543.0,426.7661,427.2027,426.0482,426.5139,9543.0
2022-10-07 11:15:00,439.65,439.8,436.73,436.78,17775.0,426.5139,426.6594,423.6811,423.7296,17775.0
2022-10-07 11:20:00,436.64,437.04,435.79,436.6,13704.0,423.5938,423.9819,422.7692,423.555,13704.0
2022-10-07 11:25:00,436.77,438.24,436.67,437.88,6603.0,423.7199,425.146,423.6229,424.7968,6603.0
2022-10-07 11:30:00,438.0,438.23,437.48,437.48,24369.0,424.9132,425.1363,424.4087,424.4087,24369.0
2022-10-07 11:35:00,437.61,438.55,437.55,438.3,4474.0,424.5348,425.4468,424.4766,425.2042,4474.0
2022-10-07 11:40:00,438.39,438.75,436.72,437.31,3004.0,425.2915,425.6408,423.6714,424.2438,3004.0
2022-10-07 11:45:00,437.45,437.45,436.62,436.63,3233.0,424.3796,424.3796,423.5744,423.5841,3233.0
2022-10-07 11:50:00,436.64,437.94,436.37,437.81,3800.0,423.5938,424.855,423.3319,424.7289,3800.0
2022-10-07 11:55:00,437.84,439.53,437.83,439.19,4582.0,424.758,426.3975,424.7483,426.0676,4582.0
2022-10-07 12:00:00,439.18,439.32,438.62,438.94,4144.0,426.0579,426.1937,425.5147,425.8251,4144.0
2022-10-07 12:05:00,439.16,439.42,438.4,439.0,2990.0,426.0385,426.2908,425.3012,425.8833,2990.0
2022-10-07 12:10:00,439.5,440.15,439.3,439.3,2189.0,426.3684,426.9989,426.1743,426.1743,2189.0
2022-10-07 12:15:00,438.95,439.3,438.66,439.03,5840.0,425.8348,426.1743,425.5535,425.9124,5840.0
2022-10-07 12:20:00,438.95,438.95,437.35,437.36,12689.0,425.8348,425.8348,424.2826,424.2923,12689.0
2022-10-07 12:25:00,437.54,438.06,437.18,437.71,2891.0,424.4669,424.9714,424.1177,424.6319,2891.0
2022-10-07 12:30:00,437.39,437.39,436.67,436.9,2208.0,424.3214,424.3214,423.6229,423.8461,2208.0
2022-10-07 12:35:00,437.05,437.43,436.9,437.43,1000.0,423.9916,424.3602,423.8461,424.3602,1000.0
2022-10-07 12:40:00,437.31,437.31,436.5,436.7,1535.0,424.2438,424.2438,423.458,423.652,1535.0
2022-10-07 12:45:00,436.88,436.88,436.0,436.37,1001.0,423.8267,423.8267,422.9729,423.3319,1001.0
2022-10-07 12:50:00,436.41,437.04,436.4,436.83,1088.0,423.3707,423.9819,423.361,423.7781,1088.0
2022-10-07 12:55:00,437.01,437.76,437.01,437.76,1715.0,423.9528,424.6804,423.9528,424.6804,1715.0
2022-10-07 13:00:00,437.45,437.51,436.98,436.98,1310.0,424.3796,424.4378,423.9237,423.9237,1310.0
2022-10-07 13:05:00,436.98,437.01,436.5,436.5,700.0,423.9237,423.9528,423.458,423.458,700.0
2022-10-07 13:10:00,436.33,438.14,436.33,438.0,2185.0,423.2931,425.049,423.2931,424.9132,2185.0
2022-10-07 13:15:00,437.95,438.89,437.95,438.85,1200.0,424.8647,425.7766,424.8647,425.7378,1200.0
2022-10-07 13:20:00,438.73,438.73,437.73,437.73,1300.0,425.6214,425.6214,424.6513,424.6513,1300.0
2022-10-07 13:25:00,437.69,438.23,437.57,437.58,2200.0,424.6125,425.1363,424.496,424.5057,2200.0
2022-10-07 13:30:00,437.4,438.14,437.27,438.0,1547.0,424.3311,425.049,424.205,424.9132,1547.0
2022-10-07 13:35:00,438.31,438.78,438.18,438.33,1707.0,425.2139,425.6699,425.0878,425.2333,1707.0
2022-10-07 13:40:00,438.37,438.72,438.07,438.56,5456.0,425.2721,425.6117,424.9811,425.4565,5456.0
2022-10-07 13:45:00,438.34,438.54,437.85,437.85,1543.0,425.243,425.4371,424.7677,424.7677,1543.0
2022-10-07 13:50:00,438.06,438.06,437.38,437.4,1600.0,424.9714,424.9714,424.3117,424.3311,1600.0
2022-10-07 13:55:00,437.81,437.81,436.85,436.98,1900.0,424.7289,424.7289,423.7975,423.9237,1900.0
2022-10-07 14:00:00,436.98,437.31,436.89,437.19,1250.0,423.9237,424.2438,423.8364,424.1274,1250.0
2022-10-07 14:05:00,437.2,437.43,436.48,436.48,968.0,424.1371,424.3602,423.4386,423.4386,968.0
2022-10-07 14:10:00,436.55,437.0,436.01,437.0,3608.0,423.5065,423.9431,422.9826,423.9431,3608.0
2022-10-07 14:15:00,436.61,437.21,436.61,436.62,938.0,423.5647,424.1468,423.5647,423.5744,938.0
2022-10-07 14:20:00,436.4,436.4,435.36,435.36,1800.0,423.361,423.361,422.3521,422.3521,1800.0
2022-10-07 14:25:00,435.62,436.08,435.43,435.73,1600.0,422.6043,423.0506,422.42,422.711,1600.0
2022-10-07 14:30:00,435.62,435.69,435.11,435.69,856.0,422.6043,422.6722,422.1095,422.6722,856.0
2022-10-07 14:35:00,435.98,436.4,435.98,436.19,3000.0,422.9535,423.361,422.9535,423.1573,3000.0
2022-10-07 14:40:00,435.98,436.28,435.58,435.69,1430.0,422.9535,423.2446,422.5655,422.6722,1430.0
2022-10-07 14:45:00,435.56,435.9,435.28,435.84,1915.0,422.5461,422.8759,422.2745,422.8177,1915.0
2022-10-07 14:50:00,435.66,436.13,435.07,435.18,5525.0,422.6431,423.0991,422.0707,422.1774,5525.0
2022-10-07 14:55:00,435.42,436.27,435.3,436.2,4526.0,422.4103,423.2349,422.2939,423.167,4526.0
2022-10-07 15:00:00,436.36,437.32,436.36,437.26,3662.0,423.3222,424.2535,423.3222,424.1953,3662.0
2022-10-07 15:05:00,436.94,437.14,436.57,437.06,3226.0,423.8849,424.0789,423.5259,424.0013,3226.0
2022-10-07 15:10:00,436.99,437.24,435.62,435.79,5997.0,423.9334,424.1759,422.6043,422.7692,5997.0
2022-10-07 15:15:00,436.06,436.55,435.75,435.79,5412.0,423.0312,423.5065,422.7304,422.7692,5412.0
2022-10-07 15:20:00,436.11,436.28,435.51,435.7,4651.0,423.0797,423.2446,422.4976,422.6819,4651.0
2022-10-07 15:25:00,435.88,436.04,434.8,434.95,4868.0,422.8565,423.0118,421.8088,421.9543,4868.0
2022-10-07 15:30:00,434.85,434.87,432.91,433.1,9045.0,421.8573,421.8767,419.9753,420.1596,9045.0
2022-10-07 15:35:00,432.75,434.22,432.73,434.22,9999.0,419.8201,421.2461,419.8006,421.2461,9999.0
2022-10-07 15:40:00,434.28,434.9,433.49,434.43,12776.0,421.3043,421.9058,420.5379,421.4499,12776.0
2022-10-07 15:45:00,434.35,434.35,433.27,433.68,12062.0,421.3722,421.3722,420.3245,420.7223,12062.0
2022-10-07 15:50:00,433.99,435.43,433.31,433.52,16547.0,421.023,422.42,420.3633,420.567,16547.0
2022-10-07 15:55:00,433.47,434.75,432.93,434.26,41378.0,420.5185,421.7603,419.9947,421.2849,41378.0
2022-10-10 09:30:00,433.65,434.07,428.86,429.38,32108.0,420.6932,421.1006,416.0463,416.5507,32108.0
2022-10-10 09:35:00,429.46,430.15,426.18,427.04,13440.0,416.6284,417.2977,413.4464,414.2807,13440.0
2022-10-10 09:40:00,426.3,426.46,424.17,424.88,9922.0,413.5628,413.718,411.4964,412.1852,9922.0
2022-10-10 09:45:00,424.65,427.0,424.32,425.5,7268.0,411.9621,414.2419,411.6419,412.7867,7268.0
2022-10-10 09:50:00,425.63,426.05,422.71,422.71,14529.0,412.9128,413.3202,410.08,410.08,14529.0
2022-10-10 09:55:00,422.66,423.88,421.8,422.2,13501.0,410.0315,411.2151,409.1972,409.5853,13501.0
2022-10-10 10:00:00,422.11,422.2,420.57,421.05,10067.0,409.498,409.5853,408.004,408.4696,10067.0
2022-10-10 10:05:00,420.94,422.87,420.94,421.6,9943.0,408.3629,410.2353,408.3629,409.0032,9943.0
2022-10-10 10:10:00,422.31,422.63,421.5,421.92,5136.0,409.692,410.0024,408.9062,409.3136,5136.0
2022-10-10 10:15:00,421.79,423.58,421.77,422.32,13200.0,409.1875,410.924,409.1681,409.7017,13200.0
2022-10-10 10:20:00,423.06,423.21,422.18,422.31,5400.0,410.4196,410.5651,409.5659,409.692,5400.0
2022-10-10 10:25:00,422.2,424.28,421.64,423.33,16064.0,409.5853,411.6031,409.042,410.6815,16064.0
2022-10-10 10:30:00,423.45,424.82,421.37,421.5,22925.0,410.7979,412.127,408.7801,408.9062,22925.0
2022-10-10 10:35:00,421.41,421.8,417.31,417.31,20127.0,408.8189,409.1972,404.8414,404.8414,20127.0
2022-10-10 10:40:00,417.74,418.21,416.88,417.9,11612.0,405.2585,405.7145,404.4242,405.4137,11612.0
2022-10-10 10:45:00,418.28,419.25,417.3,418.22,7383.0,405.7824,406.7234,404.8317,405.7242,7383.0
2022-10-10 10:50:00,418.23,418.23,416.36,417.25,4447.0,405.7339,405.7339,403.9198,404.7832,4447.0
2022-10-10 10:55:00,417.11,418.13,417.11,418.05,2710.0,404.6474,405.6369,404.6474,405.5593,2710.0
2022-10-10 11:00:00,418.01,418.01,416.88,417.3,2295.0,405.5205,405.5205,404.4242,404.8317,2295.0
2022-10-10 11:05:00,417.05,418.67,417.05,418.58,5067.0,404.5891,406.1607,404.5891,406.0734,5067.0
2022-10-10 11:10:00,418.67,419.85,418.26,419.09,2900.0,406.1607,407.3055,405.763,406.5682,2900.0
2022-10-10 11:15:00,418.66,419.23,417.44,417.54,6845.0,406.151,406.704,404.9675,405.0645,6845.0
2022-10-10 11:20:00,417.45,420.6,417.41,420.09,6396.0,404.9772,408.0331,404.9384,407.5383,6396.0
2022-10-10 11:25:00,419.84,419.84,418.66,419.11,4641.0,407.2958,407.2958,406.151,406.5876,4641.0
2022-10-10 11:30:00,419.25,419.26,418.02,418.97,10909.0,406.7234,406.7331,405.5302,406.4518,10909.0
2022-10-10 11:35:00,419.23,419.54,418.23,418.84,2025.0,406.704,407.0047,405.7339,406.3257,2025.0
2022-10-10 11:40:00,418.0,419.99,417.81,419.99,1311.0,405.5108,407.4413,405.3264,407.4413,1311.0
2022-10-10 11:45:00,419.95,421.64,419.83,421.33,3552.0,407.4025,409.042,407.2861,408.7413,3552.0
2022-10-10 11:50:00,421.5,423.22,421.5,422.62,4532.0,408.9062,410.5748,408.9062,409.9927,4532.0
2022-10-10 11:55:00,422.6,423.35,422.02,422.02,1600.0,409.9733,410.7009,409.4106,409.4106,1600.0
2022-10-10 12:00:00,421.49,421.49,420.68,420.96,500.0,408.8965,408.8965,408.1107,408.3823,500.0
2022-10-10 12:05:00,421.27,421.72,419.72,419.72,3811.0,408.6831,409.1196,407.1794,407.1794,3811.0
2022-10-10 12:10:00,420.17,420.33,419.96,419.96,800.0,407.6159,407.7711,407.4122,407.4122,800.0
2022-10-10 12:15:00,420.61,420.99,420.59,420.59,886.0,408.0428,408.4114,408.0234,408.0234,886.0
2022-10-10 12:20:00,419.57,419.58,418.58,418.86,3004.0,407.0339,407.0436,406.0734,406.3451,3004.0
2022-10-10 12:25:00,418.81,418.81,417.72,417.92,1940.0,406.2966,406.2966,405.2391,405.4331,1940.0
2022-10-10 12:30:00,418.5,418.66,418.34,418.34,1686.0,405.9958,406.151,405.8406,405.8406,1686.0
2022-10-10 12:35:00,418.19,418.61,418.08,418.61,1315.0,405.6951,406.1025,405.5884,406.1025,1315.0
2022-10-10 12:40:00,419.04,419.04,418.5,418.52,1810.0,406.5197,406.5197,405.9958,406.0152,1810.0
2022-10-10 12:45:00,418.59,419.16,418.28,418.8,52601.0,406.0831,406.6361,405.7824,406.2869,52601.0
2022-10-10 12:50:00,418.71,419.27,418.25,419.07,7636.0,406.1995,406.7428,405.7533,406.5488,7636.0
2022-10-10 12:55:00,419.45,419.97,418.34,418.91,8347.0,406.9174,407.4219,405.8406,406.3936,8347.0
2022-10-10 13:00:00,418.89,419.01,417.96,417.97,2723.0,406.3742,406.4906,405.472,405.4817,2723.0
2022-10-10 13:05:00,417.97,418.45,417.75,418.43,5013.0,405.4817,405.9473,405.2682,405.9279,5013.0
2022-10-10 13:10:00,418.09,420.27,417.86,419.63,9742.0,405.5981,407.7129,405.3749,407.0921,9742.0
2022-10-10 13:15:00,419.48,419.83,418.69,419.09,7496.0,406.9465,407.2861,406.1801,406.5682,7496.0
2022-10-10 13:20:00,419.17,419.8,418.79,418.84,8183.0,406.6458,407.257,406.2772,406.3257,8183.0
2022-10-10 13:25:00,418.73,419.38,418.53,419.38,7893.0,406.2189,406.8495,406.0249,406.8495,7893.0
2022-10-10 13:30:00,419.46,420.61,419.46,420.02,8934.0,406.9271,408.0428,406.9271,407.4704,8934.0
2022-10-10 13:35:00,420.05,420.62,419.74,420.62,7268.0,407.4995,408.0525,407.1988,408.0525,7268.0
2022-10-10 13:40:00,420.51,420.53,419.65,419.66,9257.0,407.9458,407.9652,407.1115,407.1212,9257.0
2022-10-10 13:45:00,419.47,422.54,419.47,422.13,41578.0,406.9368,409.9151,406.9368,409.5174,41578.0
2022-10-10 13:50:00,422.52,423.87,421.65,422.58,40011.0,409.8957,411.2054,409.0517,409.9539,40011.0
2022-10-10 13:55:00,422.72,423.26,422.55,423.0,4418.0,410.0897,410.6136,409.9248,410.3614,4418.0
2022-10-10 14:00:00,422.99,422.99,421.42,421.88,6235.0,410.3517,410.3517,408.8286,409.2748,6235.0
2022-10-10 14:05:00,421.66,421.77,420.78,421.28,2310.0,409.0614,409.1681,408.2077,408.6928,2310.0
2022-10-10 14:10:00,421.46,422.25,421.45,421.58,2940.0,408.8674,409.6338,408.8577,408.9838,2940.0
2022-10-10 14:15:00,421.57,421.57,420.55,420.98,3516.0,408.9741,408.9741,407.9846,408.4017,3516.0
2022-10-10 14:20:00,421.1,421.45,420.12,420.93,4619.0,408.5181,408.8577,407.5674,408.3532,4619.0
2022-10-10 14:25:00,420.62,421.62,420.5,421.29,7528.0,408.0525,409.0226,407.9361,408.7025,7528.0
2022-10-10 14:30:00,420.97,421.98,420.83,421.62,17270.0,408.392,409.3718,408.2562,409.0226,17270.0
2022-10-10 14:35:00,421.5,422.18,421.11,422.18,11856.0,408.9062,409.5659,408.5278,409.5659,11856.0
2022-10-10 14:40:00,422.31,422.68,421.14,421.46,11873.0,409.692,410.0509,408.5569,408.8674,11873.0
2022-10-10 14:45:00,421.61,422.02,421.23,422.02,4009.0,409.0129,409.4106,408.6443,409.4106,4009.0
2022-10-10 14:50:00,422.2,423.49,421.78,423.35,3852.0,409.5853,410.8367,409.1778,410.7009,3852.0
2022-10-10 14:55:00,423.57,424.04,422.17,423.46,4928.0,410.9143,411.3703,409.5562,410.8076,4928.0
2022-10-10 15:00:00,423.44,424.43,422.89,423.08,4211.0,410.7882,411.7486,410.2547,410.439,4211.0
2022-10-10 15:05:00,423.27,424.35,423.11,424.06,3300.0,410.6233,411.671,410.4681,411.3897,3300.0
2022-10-10 15:10:00,423.81,425.38,423.69,425.1,6183.0,411.1472,412.6703,411.0308,412.3986,6183.0
2022-10-10 15:15:00,424.83,427.27,424.83,426.71,7586.0,412.1367,414.5038,412.1367,413.9605,7586.0
2022-10-10 15:20:00,426.78,427.14,425.85,426.4,5349.0,414.0284,414.3777,413.1262,413.6598,5349.0
2022-10-10 15:25:00,426.28,426.34,424.33,424.65,7329.0,413.5434,413.6016,411.6516,411.9621,7329.0
2022-10-10 15:30:00,424.31,425.48,423.58,425.42,6535.0,411.6322,412.7673,410.924,412.7091,6535.0
2022-10-10 15:35:00,425.16,426.7,424.79,425.92,8353.0,412.4568,413.9508,412.0979,413.1941,8353.0
2022-10-10 15:40:00,425.98,425.98,424.69,425.72,7439.0,413.2523,413.2523,412.0009,413.0001,7439.0
2022-10-10 15:45:00,425.45,426.33,425.38,425.8,12792.0,412.7382,413.5919,412.6703,413.0777,12792.0
2022-10-10 15:50:00,425.59,425.7,424.07,424.32,17532.0,412.874,412.9807,411.3994,411.6419,17532.0
2022-10-10 15:55:00,424.28,424.28,421.75,421.76,47587.0,411.6031,411.6031,409.1487,409.1584,47587.0
2022-10-11 09:30:00,412.53,412.65,409.9,410.46,29279.0,400.2042,400.3206,397.6528,398.196,29279.0
2022-10-11 09:35:00,410.01,410.1,408.18,408.48,25093.0,397.7595,397.8468,395.9842,396.2752,25093.0
2022-10-11 09:40:00,408.69,409.14,407.79,408.53,8659.0,396.4789,396.9155,395.6058,396.3237,8659.0
2022-10-11 09:45:00,408.31,409.33,407.71,408.09,17907.0,396.1103,397.0998,395.5282,395.8969,17907.0
2022-10-11 09:50:00,408.15,408.75,407.25,407.33,14985.0,395.9551,396.5371,395.082,395.1596,14985.0
2022-10-11 09:55:00,407.67,408.3,407.0,407.0,14546.0,395.4894,396.1006,394.8394,394.8394,14546.0
2022-10-11 10:00:00,407.0,407.0,403.02,403.52,18041.0,394.8394,394.8394,390.9783,391.4634,18041.0
2022-10-11 10:05:00,403.54,404.6,403.03,403.91,15458.0,391.4828,392.5111,390.988,391.8417,15458.0
2022-10-11 10:10:00,403.81,405.42,403.15,404.88,11582.0,391.7447,393.3066,391.1045,392.7828,11582.0
2022-10-11 10:15:00,404.78,406.8,403.62,405.18,20151.0,392.6858,394.6454,391.5604,393.0738,20151.0
2022-10-11 10:20:00,405.15,406.11,404.7,405.32,7782.0,393.0447,393.976,392.6081,393.2096,7782.0
2022-10-11 10:25:00,405.55,406.16,404.16,404.26,12060.0,393.4327,394.0245,392.0843,392.1813,12060.0
2022-10-11 10:30:00,404.11,406.03,403.65,405.48,13206.0,392.0358,393.8984,391.5895,393.3648,13206.0
2022-10-11 10:35:00,405.48,407.39,404.89,406.83,43419.0,393.3648,395.2178,392.7925,394.6745,43419.0
2022-10-11 10:40:00,407.03,409.05,406.66,407.81,37567.0,394.8685,396.8282,394.5096,395.6252,37567.0
2022-10-11 10:45:00,407.83,408.21,405.4,405.42,12208.0,395.6446,396.0133,393.2872,393.3066,12208.0
2022-10-11 10:50:00,405.61,406.26,404.96,405.12,13576.0,393.491,394.1215,392.8604,393.0156,13576.0
2022-10-11 10:55:00,405.2,406.25,403.7,403.81,18961.0,393.0932,394.1118,391.638,391.7447,18961.0
2022-10-11 11:00:00,403.8,407.54,403.69,406.69,7718.0,391.735,395.3633,391.6283,394.5387,7718.0
2022-10-11 11:05:00,406.62,406.65,403.9,404.11,10230.0,394.4708,394.4999,391.832,392.0358,10230.0
2022-10-11 11:10:00,404.25,404.45,402.77,403.32,13718.0,392.1716,392.3656,390.7358,391.2694,13718.0
2022-10-11 11:15:00,403.28,404.11,402.2,402.42,16940.0,391.2306,392.0358,390.1828,390.3963,16940.0
2022-10-11 11:20:00,402.42,404.05,402.38,403.81,20980.0,390.3963,391.9776,390.3575,391.7447,20980.0
2022-10-11 11:25:00,403.73,403.98,402.76,403.35,13357.0,391.6671,391.9097,390.7261,391.2985,13357.0
2022-10-11 11:30:00,403.46,404.53,403.34,403.87,29287.0,391.4052,392.4432,391.2888,391.8029,29287.0
2022-10-11 11:35:00,403.75,405.72,403.53,404.75,15942.0,391.6865,393.5977,391.4731,392.6567,15942.0
2022-10-11 11:40:00,404.9,405.93,404.42,405.72,18211.0,392.8022,393.8014,392.3365,393.5977,18211.0
2022-10-11 11:45:00,405.8,407.15,405.45,406.59,33425.0,393.6753,394.9849,393.3357,394.4417,33425.0
2022-10-11 11:50:00,406.47,406.82,404.79,405.15,11684.0,394.3253,394.6648,392.6955,393.0447,11684.0
2022-10-11 11:55:00,404.97,405.11,403.84,404.3,7305.0,392.8701,393.0059,391.7738,392.2201,7305.0
2022-10-11 12:00:00,404.15,404.15,401.71,402.05,20043.0,392.0746,392.0746,389.7075,390.0373,20043.0
2022-10-11 12:05:00,401.97,402.01,400.11,400.26,27573.0,389.9597,389.9985,388.1553,388.3008,27573.0
2022-10-11 12:10:00,400.15,403.0,399.43,402.99,27388.0,388.1941,390.9589,387.4956,390.9492,27388.0
2022-10-11 12:15:00,402.81,405.28,402.81,405.28,16356.0,390.7746,393.1708,390.7746,393.1708,16356.0
2022-10-11 12:20:00,404.9,405.76,404.51,404.74,11715.0,392.8022,393.6365,392.4238,392.6469,11715.0
2022-10-11 12:25:00,404.99,404.99,403.76,403.92,5627.0,392.8895,392.8895,391.6962,391.8514,5627.0
2022-10-11 12:30:00,404.28,405.39,403.62,403.73,4927.0,392.2007,393.2775,391.5604,391.6671,4927.0
2022-10-11 12:35:00,404.2,405.24,403.54,405.24,7916.0,392.1231,393.132,391.4828,393.132,7916.0
2022-10-11 12:40:00,405.55,407.47,405.48,407.47,17107.0,393.4327,395.2954,393.3648,395.2954,17107.0
2022-10-11 12:45:00,407.43,408.99,407.17,407.37,21652.0,395.2566,396.77,395.0043,395.1984,21652.0
2022-10-11 12:50:00,407.5,407.57,406.82,406.95,8872.0,395.3245,395.3924,394.6648,394.7909,8872.0
2022-10-11 12:55:00,406.63,407.07,406.0,406.14,3656.0,394.4805,394.9073,393.8693,394.0051,3656.0
2022-10-11 13:00:00,405.94,406.55,405.85,405.89,7150.0,393.8111,394.4029,393.7238,393.7626,7150.0
2022-10-11 13:05:00,406.13,406.25,404.62,406.04,5818.0,393.9954,394.1118,392.5305,393.9081,5818.0
2022-10-11 13:10:00,406.06,406.26,405.52,406.08,4817.0,393.9275,394.1215,393.4036,393.9469,4817.0
2022-10-11 13:15:00,405.88,406.5,405.5,405.92,6640.0,393.7529,394.3544,393.3842,393.7917,6640.0
2022-10-11 13:20:00,405.92,406.48,405.82,406.28,7260.0,393.7917,394.335,393.6947,394.1409,7260.0
2022-10-11 13:25:00,406.49,406.49,403.77,404.39,6846.0,394.3447,394.3447,391.7059,392.3074,6846.0
2022-10-11 13:30:00,404.42,404.65,403.67,404.42,7673.0,392.3365,392.5596,391.6089,392.3365,7673.0
2022-10-11 13:35:00,404.55,404.82,404.03,404.12,7264.0,392.4626,392.7246,391.9582,392.0455,7264.0
2022-10-11 13:40:00,404.0,405.21,404.0,404.98,4943.0,391.9291,393.1029,391.9291,392.8798,4943.0
2022-10-11 13:45:00,405.0,405.82,404.59,404.59,4757.0,392.8992,393.6947,392.5014,392.5014,4757.0
2022-10-11 13:50:00,404.64,405.7,404.32,404.61,4935.0,392.5499,393.5783,392.2395,392.5208,4935.0
2022-10-11 13:55:00,404.59,405.42,404.59,405.42,3880.0,392.5014,393.3066,392.5014,393.3066,3880.0
2022-10-11 14:00:00,405.17,405.71,404.71,404.72,12310.0,393.0641,393.588,392.6178,392.6275,12310.0
2022-10-11 14:05:00,404.93,405.22,403.98,404.97,5614.0,392.8313,393.1126,391.9097,392.8701,5614.0
2022-10-11 14:10:00,404.84,404.84,403.38,403.92,17708.0,392.744,392.744,391.3276,391.8514,17708.0
2022-10-11 14:15:00,404.09,404.09,402.57,402.58,9834.0,392.0164,392.0164,390.5418,390.5515,9834.0
2022-10-11 14:20:00,402.85,403.79,402.85,403.41,5422.0,390.8134,391.7253,390.8134,391.3567,5422.0
2022-10-11 14:25:00,403.48,403.93,403.3,403.59,6680.0,391.4246,391.8612,391.25,391.5313,6680.0
2022-10-11 14:30:00,403.76,404.03,403.28,403.45,4096.0,391.6962,391.9582,391.2306,391.3955,4096.0
2022-10-11 14:35:00,403.24,403.43,402.81,403.12,4217.0,391.1918,391.3761,390.7746,391.0754,4217.0
2022-10-11 14:40:00,403.12,403.37,401.82,401.82,6952.0,391.0754,391.3179,389.8142,389.8142,6952.0
2022-10-11 14:45:00,401.73,401.92,399.3,399.77,9024.0,389.7269,389.9112,387.3695,387.8254,9024.0
2022-10-11 14:50:00,399.37,399.78,398.37,398.37,12564.0,387.4374,387.8351,386.4673,386.4673,12564.0
2022-10-11 14:55:00,398.15,398.15,397.0,397.58,9551.0,386.2538,386.2538,385.1382,385.7009,9551.0
2022-10-11 15:00:00,397.4,397.93,395.91,396.49,17139.0,385.5263,386.0404,384.0808,384.6434,17139.0
2022-10-11 15:05:00,396.58,397.14,395.79,396.35,11502.0,384.7308,385.274,383.9644,384.5076,11502.0
2022-10-11 15:10:00,395.83,396.11,394.4,395.27,19445.0,384.0032,384.2748,382.6159,383.4599,19445.0
2022-10-11 15:15:00,395.01,396.3,394.01,395.79,11699.0,383.2077,384.4591,382.2375,383.9644,11699.0
2022-10-11 15:20:00,395.83,397.39,395.83,396.64,13168.0,384.0032,385.5166,384.0032,384.789,13168.0
2022-10-11 15:25:00,396.87,396.91,395.21,396.21,14110.0,385.0121,385.0509,383.4017,384.3718,14110.0
2022-10-11 15:30:00,396.06,396.34,394.73,395.66,18119.0,384.2263,384.4979,382.936,383.8382,18119.0
2022-10-11 15:35:00,395.71,397.29,395.7,396.79,17833.0,383.8868,385.4195,383.8771,384.9345,17833.0
2022-10-11 15:40:00,396.81,397.42,396.37,397.42,13156.0,384.9539,385.5457,384.527,385.5457,13156.0
2022-10-11 15:45:00,397.64,398.15,396.62,398.15,10984.0,385.7591,386.2538,384.7696,386.2538,10984.0
2022-10-11 15:50:00,398.12,398.36,396.28,398.27,19169.0,386.2247,386.4576,384.4397,386.3703,19169.0
2022-10-11 15:55:00,398.51,399.75,398.51,399.74,53501.0,386.6031,387.806,386.6031,387.7963,53501.0
2022-10-12 09:30:00,403.91,403.98,399.49,400.33,57253.0,391.8417,391.9097,387.5538,388.3687,57253.0
2022-10-12 09:35:00,400.07,404.19,400.07,403.49,36005.0,388.1165,392.1134,388.1165,391.4343,36005.0
2022-10-12 09:40:00,403.25,404.37,401.56,404.23,18875.0,391.2015,392.288,389.562,392.1522,18875.0
2022-10-12 09:45:00,404.53,404.93,402.6,404.03,18367.0,392.4432,392.8313,390.5709,391.9582,18367.0
2022-10-12 09:50:00,404.39,404.53,402.27,402.54,14594.0,392.3074,392.4432,390.2507,390.5127,14594.0
2022-10-12 09:55:00,402.33,403.58,402.13,403.03,11345.0,390.309,391.5216,390.1149,390.988,11345.0
2022-10-12 10:00:00,403.19,404.3,401.66,401.92,32688.0,391.1433,392.2201,389.659,389.9112,32688.0
2022-10-12 10:05:00,401.86,402.13,399.16,399.68,22737.0,389.853,390.1149,387.2337,387.7381,22737.0
2022-10-12 10:10:00,399.65,400.29,399.23,400.06,18778.0,387.709,388.3299,387.3016,388.1068,18778.0
2022-10-12 10:15:00,399.91,400.51,399.06,400.5,8699.0,387.9613,388.5433,387.1367,388.5336,8699.0
2022-10-12 10:20:00,400.23,400.23,397.66,398.19,10031.0,388.2717,388.2717,385.7785,386.2927,10031.0
2022-10-12 10:25:00,397.96,400.8,397.83,400.12,8998.0,386.0695,388.8247,385.9434,388.165,8998.0
2022-10-12 10:30:00,400.05,401.5,399.7,400.71,5999.0,388.0971,389.5038,387.7575,388.7374,5999.0
2022-10-12 10:35:00,400.45,400.65,399.71,400.06,4003.0,388.4851,388.6792,387.7672,388.1068,4003.0
2022-10-12 10:40:00,400.01,400.34,399.16,399.16,6071.0,388.0583,388.3784,387.2337,387.2337,6071.0
2022-10-12 10:45:00,399.01,400.2,398.58,399.94,4800.0,387.0882,388.2426,386.671,387.9904,4800.0
2022-10-12 10:50:00,400.31,402.0,400.14,401.96,6201.0,388.3493,389.9888,388.1844,389.95,6201.0
2022-10-12 10:55:00,401.77,401.77,400.62,400.97,7802.0,389.7657,389.7657,388.65,388.9896,7802.0
2022-10-12 11:00:00,400.84,402.0,400.65,401.39,7875.0,388.8635,389.9888,388.6792,389.397,7875.0
2022-10-12 11:05:00,401.44,401.99,401.26,401.33,5597.0,389.4455,389.9791,389.2709,389.3388,5597.0
2022-10-12 11:10:00,401.54,402.38,400.73,402.21,21645.0,389.5426,390.3575,388.7568,390.1925,21645.0
2022-10-12 11:15:00,402.47,403.06,402.07,402.79,12714.0,390.4448,391.0171,390.0567,390.7552,12714.0
2022-10-12 11:20:00,402.67,403.49,402.31,402.48,9120.0,390.6388,391.4343,390.2896,390.4545,9120.0
2022-10-12 11:25:00,402.61,402.76,401.68,402.31,8229.0,390.5806,390.7261,389.6784,390.2896,8229.0
2022-10-12 11:30:00,402.3,402.6,401.01,401.98,39474.0,390.2799,390.5709,389.0284,389.9694,39474.0
2022-10-12 11:35:00,401.82,402.51,401.24,402.08,2231.0,389.8142,390.4836,389.2515,390.0664,2231.0
2022-10-12 11:40:00,401.02,402.68,401.02,401.94,1500.0,389.0381,390.6485,389.0381,389.9306,1500.0
2022-10-12 11:45:00,401.85,402.23,401.45,401.77,3774.0,389.8433,390.2119,389.4552,389.7657,3774.0
2022-10-12 11:50:00,402.02,403.89,402.01,403.5,1910.0,390.0082,391.8223,389.9985,391.444,1910.0
2022-10-12 11:55:00,403.47,403.52,402.74,403.16,2300.0,391.4149,391.4634,390.7067,391.1142,2300.0
2022-10-12 12:00:00,403.07,403.46,402.78,403.2,1200.0,391.0268,391.4052,390.7455,391.153,1200.0
2022-10-12 12:05:00,402.88,403.56,401.71,401.88,8327.0,390.8425,391.5022,389.7075,389.8724,8327.0
2022-10-12 12:10:00,401.72,401.8,400.94,401.47,4282.0,389.7172,389.7948,388.9605,389.4747,4282.0
2022-10-12 12:15:00,401.25,401.99,401.25,401.78,2706.0,389.2612,389.9791,389.2612,389.7754,2706.0
2022-10-12 12:20:00,401.99,401.99,401.07,401.17,1400.0,389.9791,389.9791,389.0866,389.1836,1400.0
2022-10-12 12:25:00,401.29,401.75,400.3,400.41,4542.0,389.3,389.7463,388.3396,388.4463,4542.0
2022-10-12 12:30:00,400.64,400.64,400.0,400.44,3048.0,388.6695,388.6695,388.0486,388.4754,3048.0
2022-10-12 12:35:00,400.6,400.7,399.58,400.0,2913.0,388.6306,388.7277,387.6411,388.0486,2913.0
2022-10-12 12:40:00,399.99,400.31,399.6,400.31,6933.0,388.0389,388.3493,387.6605,388.3493,6933.0
2022-10-12 12:45:00,400.31,400.86,400.29,400.5,1500.0,388.3493,388.8829,388.3299,388.5336,1500.0
2022-10-12 12:50:00,400.6,401.41,400.59,401.06,3338.0,388.6306,389.4164,388.6209,389.0769,3338.0
2022-10-12 12:55:00,401.15,401.92,401.04,401.37,2300.0,389.1642,389.9112,389.0575,389.3776,2300.0
2022-10-12 13:00:00,401.38,401.86,400.51,400.51,6489.0,389.3873,389.853,388.5433,388.5433,6489.0
2022-10-12 13:05:00,400.74,400.96,400.06,400.79,3865.0,388.7665,388.9799,388.1068,388.815,3865.0
2022-10-12 13:10:00,400.82,400.98,400.61,400.61,1267.0,388.8441,388.9993,388.6403,388.6403,1267.0
2022-10-12 13:15:00,400.6,400.87,400.39,400.45,3625.0,388.6306,388.8926,388.4269,388.4851,3625.0
2022-10-12 13:20:00,400.52,401.05,400.42,401.05,1760.0,388.553,389.0672,388.456,389.0672,1760.0
2022-10-12 13:25:00,401.05,402.04,400.96,402.03,1500.0,389.0672,390.0276,388.9799,390.0179,1500.0
2022-10-12 13:30:00,401.9,401.96,399.92,399.95,9130.0,389.8918,389.95,387.971,388.0001,9130.0
2022-10-12 13:35:00,399.71,400.16,399.62,399.95,5449.0,387.7672,388.2038,387.6799,388.0001,5449.0
2022-10-12 13:40:00,400.18,400.57,399.5,399.69,3382.0,388.2232,388.6015,387.5635,387.7478,3382.0
2022-10-12 13:45:00,399.87,400.46,399.87,400.21,7900.0,387.9225,388.4948,387.9225,388.2523,7900.0
2022-10-12 13:50:00,399.93,400.2,399.14,399.87,4775.0,387.9807,388.2426,387.2143,387.9225,4775.0
2022-10-12 13:55:00,399.88,400.01,399.33,399.72,5613.0,387.9322,388.0583,387.3986,387.7769,5613.0
2022-10-12 14:00:00,399.88,400.41,399.0,399.05,9500.0,387.9322,388.4463,387.0785,387.127,9500.0
2022-10-12 14:05:00,399.28,401.08,398.66,400.41,12940.0,387.3501,389.0963,386.7486,388.4463,12940.0
2022-10-12 14:10:00,400.04,401.19,399.21,400.91,7508.0,388.0874,389.203,387.2822,388.9314,7508.0
2022-10-12 14:15:00,400.91,401.38,400.05,400.28,8106.0,388.9314,389.3873,388.0971,388.3202,8106.0
2022-10-12 14:20:00,400.58,400.58,399.66,399.86,2100.0,388.6112,388.6112,387.7187,387.9128,2100.0
2022-10-12 14:25:00,399.85,401.32,399.62,400.99,8895.0,387.9031,389.3291,387.6799,389.009,8895.0
2022-10-12 14:30:00,401.0,401.0,400.07,400.29,5467.0,389.0187,389.0187,388.1165,388.3299,5467.0
2022-10-12 14:35:00,400.84,400.97,400.2,400.27,5553.0,388.8635,388.9896,388.2426,388.3105,5553.0
2022-10-12 14:40:00,400.29,400.55,398.91,399.35,30200.0,388.3299,388.5821,386.9911,387.418,30200.0
2022-10-12 14:45:00,399.06,399.32,398.57,398.92,6876.0,387.1367,387.3889,386.6613,387.0008,6876.0
2022-10-12 14:50:00,398.99,399.06,398.03,398.23,3564.0,387.0688,387.1367,386.1374,386.3315,3564.0
2022-10-12 14:55:00,398.16,398.93,398.15,398.4,3267.0,386.2636,387.0105,386.2538,386.4964,3267.0
2022-10-12 15:00:00,398.27,398.81,397.65,397.65,5334.0,386.3703,386.8941,385.7688,385.7688,5334.0
2022-10-12 15:05:00,397.84,398.32,397.51,397.51,3650.0,385.9531,386.4188,385.633,385.633,3650.0
2022-10-12 15:10:00,397.53,398.12,397.53,398.12,3136.0,385.6524,386.2247,385.6524,386.2247,3136.0
2022-10-12 15:15:00,398.3,399.71,398.16,399.71,5552.0,386.3994,387.7672,386.2636,387.7672,5552.0
2022-10-12 15:20:00,399.81,399.81,398.94,399.31,3964.0,387.8643,387.8643,387.0202,387.3792,3964.0
2022-10-12 15:25:00,399.21,399.9,399.18,399.18,2800.0,387.2822,387.9516,387.2531,387.2531,2800.0
2022-10-12 15:30:00,399.18,399.55,398.85,399.55,3250.0,387.2531,387.612,386.9329,387.612,3250.0
2022-10-12 15:35:00,399.61,400.14,399.46,399.68,5519.0,387.6702,388.1844,387.5247,387.7381,5519.0
2022-10-12 15:40:00,399.84,400.05,399.39,399.6,5100.0,387.8934,388.0971,387.4568,387.6605,5100.0
2022-10-12 15:45:00,399.46,399.86,399.04,399.08,12078.0,387.5247,387.9128,387.1173,387.1561,12078.0
2022-10-12 15:50:00,398.99,399.33,398.23,399.11,16435.0,387.0688,387.3986,386.3315,387.1852,16435.0
2022-10-12 15:55:00,399.1,399.2,398.06,398.35,44524.0,387.1755,387.2725,386.1665,386.4479,44524.0
2022-10-13 09:30:00,364.95,366.3,363.76,365.33,57776.0,354.0458,355.3555,352.8914,354.4145,57776.0
2022-10-13 09:35:00,365.39,365.76,363.15,364.4,55597.0,354.4727,354.8316,352.2996,353.5123,55597.0
2022-10-13 09:40:00,364.4,368.43,363.54,367.0,86086.0,353.5123,357.4218,352.6779,356.0346,86086.0
2022-10-13 09:45:00,366.76,371.68,365.73,371.4,78602.0,355.8017,360.5747,354.8025,360.3031,78602.0
2022-10-13 09:50:00,371.32,375.39,371.02,373.74,81856.0,360.2255,364.1739,359.9345,362.5732,81856.0
2022-10-13 09:55:00,373.73,374.82,372.15,373.91,36972.0,362.5635,363.6209,361.0307,362.7381,36972.0
2022-10-13 10:00:00,373.85,376.48,373.54,376.35,55226.0,362.6799,365.2313,362.3792,365.1052,55226.0
2022-10-13 10:05:00,376.32,380.0,375.46,379.93,50930.0,365.0761,368.6461,364.2418,368.5782,50930.0
2022-10-13 10:10:00,379.6,381.5,378.67,381.41,53066.0,368.2581,370.1013,367.3559,370.014,53066.0
2022-10-13 10:15:00,381.34,382.82,380.49,380.68,56445.0,369.9461,371.3819,369.1215,369.3058,56445.0
2022-10-13 10:20:00,381.0,384.55,381.0,383.47,32061.0,369.6163,373.0602,369.6163,372.0125,32061.0
2022-10-13 10:25:00,383.26,383.89,379.64,379.64,41250.0,371.8087,372.4199,368.2969,368.2969,41250.0
2022-10-13 10:30:00,378.81,382.55,378.81,381.11,20965.0,367.4917,371.12,367.4917,369.723,20965.0
2022-10-13 10:35:00,380.6,384.81,380.51,384.81,9531.0,369.2282,373.3124,369.1409,373.3124,9531.0
2022-10-13 10:40:00,384.61,385.73,383.35,385.16,42135.0,373.1184,374.2049,371.8961,373.652,42135.0
2022-10-13 10:45:00,385.18,387.31,384.68,386.77,59278.0,373.6714,375.7377,373.1863,375.2139,59278.0
2022-10-13 10:50:00,387.03,389.86,386.85,389.61,30345.0,375.4661,378.2115,375.2915,377.969,30345.0
2022-10-13 10:55:00,389.56,390.51,388.75,388.89,39744.0,377.9205,378.8421,377.1347,377.2705,39744.0
2022-10-13 11:00:00,387.88,389.48,387.31,389.48,35735.0,376.2907,377.8429,375.7377,377.8429,35735.0
2022-10-13 11:05:00,389.25,394.75,389.12,394.36,49587.0,377.6198,382.9554,377.4937,382.5771,49587.0
2022-10-13 11:10:00,394.16,396.45,392.46,396.45,30432.0,382.3831,384.6046,380.7339,384.6046,30432.0
2022-10-13 11:15:00,396.54,401.25,395.0,399.62,38155.0,384.692,389.2612,383.198,387.6799,38155.0
2022-10-13 11:20:00,399.77,405.28,399.77,400.34,46843.0,387.8254,393.1708,387.8254,388.3784,46843.0
2022-10-13 11:25:00,400.35,401.44,398.57,400.79,29940.0,388.3881,389.4455,386.6613,388.815,29940.0
2022-10-13 11:30:00,400.18,402.14,399.68,401.55,33223.0,388.2232,390.1246,387.7381,389.5523,33223.0
2022-10-13 11:35:00,401.69,410.05,401.69,407.66,28096.0,389.6881,397.7983,389.6881,395.4797,28096.0
2022-10-13 11:40:00,408.0,410.73,406.0,406.52,22957.0,395.8095,398.458,393.8693,394.3738,22957.0
2022-10-13 11:45:00,406.02,406.34,404.76,405.43,7001.0,393.8887,394.1991,392.6664,393.3163,7001.0
2022-10-13 11:50:00,404.37,406.39,403.88,405.55,10125.0,392.288,394.2476,391.8126,393.4327,10125.0
2022-10-13 11:55:00,405.51,405.94,403.48,404.37,10666.0,393.3939,393.8111,391.4246,392.288,10666.0
2022-10-13 12:00:00,404.56,405.5,403.87,405.42,8550.0,392.4723,393.3842,391.8029,393.3066,8550.0
2022-10-13 12:05:00,405.64,406.04,403.0,403.68,10532.0,393.5201,393.9081,390.9589,391.6186,10532.0
2022-10-13 12:10:00,403.62,403.67,400.06,401.38,6543.0,391.5604,391.6089,388.1068,389.3873,6543.0
2022-10-13 12:15:00,401.63,402.52,399.8,400.59,10149.0,389.6299,390.4933,387.8545,388.6209,10149.0
2022-10-13 12:20:00,400.83,401.54,400.06,400.95,14630.0,388.8538,389.5426,388.1068,388.9702,14630.0
2022-10-13 12:25:00,400.46,400.82,399.7,399.74,7519.0,388.4948,388.8441,387.7575,387.7963,7519.0
2022-10-13 12:30:00,399.93,400.84,399.02,400.51,9148.0,387.9807,388.8635,387.0979,388.5433,9148.0
2022-10-13 12:35:00,401.09,401.1,399.52,399.9,8800.0,389.106,389.1157,387.5829,387.9516,8800.0
2022-10-13 12:40:00,400.25,402.86,399.79,402.86,6382.0,388.2911,390.8231,387.8448,390.8231,6382.0
2022-10-13 12:45:00,402.54,402.78,401.54,402.78,3778.0,390.5127,390.7455,389.5426,390.7455,3778.0
2022-10-13 12:50:00,403.04,403.51,401.91,401.92,4011.0,390.9977,391.4537,389.9015,389.9112,4011.0
2022-10-13 12:55:00,402.2,402.82,401.74,402.62,2900.0,390.1828,390.7843,389.7366,390.5903,2900.0
2022-10-13 13:00:00,402.48,404.32,402.35,403.93,7881.0,390.4545,392.2395,390.3284,391.8612,7881.0
2022-10-13 13:05:00,404.38,404.39,402.55,402.55,5078.0,392.2977,392.3074,390.5224,390.5224,5078.0
2022-10-13 13:10:00,402.17,403.04,402.03,403.0,3328.0,390.1537,390.9977,390.0179,390.9589,3328.0
2022-10-13 13:15:00,403.09,404.68,403.09,404.63,3778.0,391.0462,392.5887,391.0462,392.5402,3778.0
2022-10-13 13:20:00,404.61,407.22,404.61,407.17,8450.0,392.5208,395.0529,392.5208,395.0043,8450.0
2022-10-13 13:25:00,406.74,406.77,405.18,405.56,6987.0,394.5872,394.6163,393.0738,393.4424,6987.0
2022-10-13 13:30:00,406.11,408.23,406.11,408.01,4880.0,393.976,396.0327,393.976,395.8192,4880.0
2022-10-13 13:35:00,408.31,408.77,406.71,407.34,5812.0,396.1103,396.5565,394.5581,395.1693,5812.0
2022-10-13 13:40:00,407.34,407.52,405.71,405.71,6146.0,395.1693,395.3439,393.588,393.588,6146.0
2022-10-13 13:45:00,405.71,406.93,404.97,406.64,6522.0,393.588,394.7715,392.8701,394.4902,6522.0
2022-10-13 13:50:00,406.69,407.3,406.04,406.04,6993.0,394.5387,395.1305,393.9081,393.9081,6993.0
2022-10-13 13:55:00,406.02,406.31,405.42,405.75,5867.0,393.8887,394.17,393.3066,393.6268,5867.0
2022-10-13 14:00:00,405.39,406.17,405.15,405.84,5000.0,393.2775,394.0342,393.0447,393.7141,5000.0
2022-10-13 14:05:00,405.98,406.16,404.72,405.35,8681.0,393.8499,394.0245,392.6275,393.2387,8681.0
2022-10-13 14:10:00,405.11,405.48,403.51,404.45,12380.0,393.0059,393.3648,391.4537,392.3656,12380.0
2022-10-13 14:15:00,404.75,405.0,403.8,404.19,14355.0,392.6567,392.8992,391.735,392.1134,14355.0
2022-10-13 14:20:00,404.1,405.0,403.84,404.89,5559.0,392.0261,392.8992,391.7738,392.7925,5559.0
2022-10-13 14:25:00,404.93,404.93,402.97,402.99,3214.0,392.8313,392.8313,390.9298,390.9492,3214.0
2022-10-13 14:30:00,403.29,404.12,403.29,403.68,3845.0,391.2403,392.0455,391.2403,391.6186,3845.0
2022-10-13 14:35:00,403.79,405.32,403.6,405.3,3366.0,391.7253,393.2096,391.541,393.1902,3366.0
2022-10-13 14:40:00,405.43,405.94,404.97,405.79,4950.0,393.3163,393.8111,392.8701,393.6656,4950.0
2022-10-13 14:45:00,405.99,406.49,405.2,406.06,3759.0,393.8596,394.3447,393.0932,393.9275,3759.0
2022-10-13 14:50:00,405.54,406.71,405.36,406.71,4871.0,393.423,394.5581,393.2484,394.5581,4871.0
2022-10-13 14:55:00,406.35,407.44,405.7,406.8,7877.0,394.2088,395.2663,393.5783,394.6454,7877.0
2022-10-13 15:00:00,406.87,406.87,405.01,405.34,5255.0,394.7133,394.7133,392.9089,393.229,5255.0
2022-10-13 15:05:00,405.53,408.0,405.3,408.0,7598.0,393.4133,395.8095,393.1902,395.8095,7598.0
2022-10-13 15:10:00,408.0,408.36,406.81,406.82,10460.0,395.8095,396.1588,394.6551,394.6648,10460.0
2022-10-13 15:15:00,406.82,407.75,406.64,406.64,7762.0,394.6648,395.567,394.4902,394.4902,7762.0
2022-10-13 15:20:00,406.43,406.56,405.54,405.74,12024.0,394.2865,394.4126,393.423,393.6171,12024.0
2022-10-13 15:25:00,406.02,407.01,406.02,406.76,11654.0,393.8887,394.8491,393.8887,394.6066,11654.0
2022-10-13 15:30:00,406.89,408.0,405.44,406.12,11733.0,394.7327,395.8095,393.326,393.9857,11733.0
2022-10-13 15:35:00,406.13,406.46,405.01,406.08,15031.0,393.9954,394.3156,392.9089,393.9469,15031.0
2022-10-13 15:40:00,406.11,406.97,405.06,406.97,9374.0,393.976,394.8103,392.9574,394.8103,9374.0
2022-10-13 15:45:00,406.57,407.05,406.04,406.51,14408.0,394.4223,394.8879,393.9081,394.3641,14408.0
2022-10-13 15:50:00,406.19,407.62,405.63,407.14,24596.0,394.0536,395.4409,393.5104,394.9752,24596.0
2022-10-13 15:55:00,406.93,407.14,404.4,405.08,47793.0,394.7715,394.9752,392.3171,392.9768,47793.0
2022-10-14 09:30:00,404.35,405.6,402.14,402.68,34822.0,392.2686,393.4813,390.1246,390.6485,34822.0
2022-10-14 09:35:00,403.0,405.62,402.48,405.59,12062.0,390.9589,393.5007,390.4545,393.4716,12062.0
2022-10-14 09:40:00,405.61,405.61,400.9,401.95,9843.0,393.491,393.491,388.9217,389.9403,9843.0
2022-10-14 09:45:00,400.8,400.81,397.72,399.15,19851.0,388.8247,388.8344,385.8367,387.224,19851.0
2022-10-14 09:50:00,399.26,400.94,395.85,396.15,20372.0,387.3307,388.9605,384.0226,384.3136,20372.0
2022-10-14 09:55:00,396.14,397.29,394.51,394.51,20462.0,384.3039,385.4195,382.7226,382.7226,20462.0
2022-10-14 10:00:00,394.1,394.22,389.43,392.05,48656.0,382.3249,382.4413,377.7944,380.3361,48656.0
2022-10-14 10:05:00,392.18,393.16,390.85,391.55,14981.0,380.4622,381.4129,379.172,379.851,14981.0
2022-10-14 10:10:00,391.37,391.75,389.0,389.38,31534.0,379.6764,380.0451,377.3772,377.7459,31534.0
2022-10-14 10:15:00,388.93,390.41,388.62,389.44,11562.0,377.3093,378.7451,377.0086,377.8041,11562.0
2022-10-14 10:20:00,389.37,389.37,386.66,387.63,27677.0,377.7362,377.7362,375.1072,376.0482,27677.0
2022-10-14 10:25:00,388.07,390.58,387.45,389.39,10937.0,376.475,378.91,375.8735,377.7556,10937.0
2022-10-14 10:30:00,389.01,391.2,388.6,388.6,16574.0,377.3869,379.5115,376.9892,376.9892,16574.0
2022-10-14 10:35:00,388.76,390.89,388.65,389.33,12071.0,377.1444,379.2108,377.0377,377.6974,12071.0
2022-10-14 10:40:00,389.39,390.36,386.54,386.54,26516.0,377.7556,378.6966,374.9907,374.9907,26516.0
2022-10-14 10:45:00,386.56,388.69,386.55,386.99,18152.0,375.0101,377.0765,375.0004,375.4273,18152.0
2022-10-14 10:50:00,387.31,389.93,386.61,388.26,8484.0,375.7377,378.2795,375.0586,376.6593,8484.0
2022-10-14 10:55:00,388.58,390.75,388.08,390.53,5850.0,376.9698,379.075,376.4847,378.8615,5850.0
2022-10-14 11:00:00,390.24,392.02,390.23,391.57,15704.0,378.5802,380.307,378.5705,379.8705,15704.0
2022-10-14 11:05:00,391.25,391.49,389.46,389.99,6310.0,379.56,379.7928,377.8235,378.3377,6310.0
2022-10-14 11:10:00,389.66,389.71,387.95,388.28,8262.0,378.0175,378.066,376.3586,376.6788,8262.0
2022-10-14 11:15:00,388.34,388.79,387.11,387.36,7671.0,376.737,377.1735,375.5437,375.7862,7671.0
2022-10-14 11:20:00,387.41,388.91,387.38,387.38,16322.0,375.8347,377.2899,375.8056,375.8056,16322.0
2022-10-14 11:25:00,387.74,389.33,387.74,388.98,25217.0,376.1549,377.6974,376.1549,377.3578,25217.0
2022-10-14 11:30:00,389.09,389.09,386.48,386.5,27840.0,377.4645,377.4645,374.9325,374.9519,27840.0
2022-10-14 11:35:00,386.73,387.55,386.73,387.5,6072.0,375.1751,375.9706,375.1751,375.9221,6072.0
2022-10-14 11:40:00,387.6,388.09,386.44,386.72,2784.0,376.0191,376.4944,374.8937,375.1654,2784.0
2022-10-14 11:45:00,386.56,386.57,385.45,386.22,2300.0,375.0101,375.0198,373.9333,374.6803,2300.0
2022-10-14 11:50:00,385.93,386.7,385.0,385.66,5769.0,374.399,375.146,373.4968,374.137,5769.0
2022-10-14 11:55:00,385.84,386.56,385.51,385.7,4070.0,374.3117,375.0101,373.9915,374.1758,4070.0
2022-10-14 12:00:00,385.64,387.45,385.64,387.11,10624.0,374.1176,375.8735,374.1176,375.5437,10624.0
2022-10-14 12:05:00,387.3,387.46,384.4,384.41,5343.0,375.728,375.8833,372.9147,372.9244,5343.0
2022-10-14 12:10:00,384.23,385.28,384.23,384.53,4822.0,372.7498,373.7684,372.7498,373.0408,4822.0
2022-10-14 12:15:00,384.72,385.83,383.86,385.49,8407.0,373.2251,374.302,372.3908,373.9721,8407.0
2022-10-14 12:20:00,385.4,386.14,384.96,386.14,2200.0,373.8848,374.6027,373.4579,374.6027,2200.0
2022-10-14 12:25:00,386.13,386.59,385.76,386.2,4928.0,374.593,375.0392,374.234,374.6609,4928.0
2022-10-14 12:30:00,387.0,387.04,386.0,386.22,2884.0,375.437,375.4758,374.4669,374.6803,2884.0
2022-10-14 12:35:00,385.6,386.68,385.6,385.84,2730.0,374.0788,375.1266,374.0788,374.3117,2730.0
2022-10-14 12:40:00,385.84,387.76,385.84,387.22,3297.0,374.3117,376.1743,374.3117,375.6504,3297.0
2022-10-14 12:45:00,387.1,387.1,386.03,386.03,405.0,375.534,375.534,374.496,374.496,405.0
2022-10-14 12:50:00,385.54,385.98,385.42,385.6,700.0,374.0206,374.4475,373.9042,374.0788,700.0
2022-10-14 12:55:00,385.64,385.64,385.27,385.36,1717.0,374.1176,374.1176,373.7587,373.846,1717.0
2022-10-14 13:00:00,385.35,386.41,385.35,385.9,2600.0,373.8363,374.8646,373.8363,374.3699,2600.0
2022-10-14 13:05:00,385.45,385.45,384.6,384.71,3273.0,373.9333,373.9333,373.1087,373.2154,3273.0
2022-10-14 13:10:00,385.0,385.2,384.41,384.41,4368.0,373.4968,373.6908,372.9244,372.9244,4368.0
2022-10-14 13:15:00,384.56,385.1,384.38,384.84,4040.0,373.0699,373.5938,372.8953,373.3415,4040.0
2022-10-14 13:20:00,384.66,385.26,384.1,384.78,4908.0,373.1669,373.749,372.6236,373.2833,4908.0
2022-10-14 13:25:00,384.73,385.18,384.34,385.09,3989.0,373.2348,373.6714,372.8565,373.5841,3989.0
2022-10-14 13:30:00,385.04,385.57,384.82,385.14,5403.0,373.5356,374.0497,373.3221,373.6326,5403.0
2022-10-14 13:35:00,385.1,385.18,384.24,384.87,4275.0,373.5938,373.6714,372.7595,373.3706,4275.0
2022-10-14 13:40:00,385.04,385.37,384.66,384.84,9778.0,373.5356,373.8557,373.1669,373.3415,9778.0
2022-10-14 13:45:00,384.85,385.21,384.48,384.66,6915.0,373.3512,373.7005,372.9923,373.1669,6915.0
2022-10-14 13:50:00,384.39,384.5,384.01,384.32,1610.0,372.905,373.0117,372.5363,372.8371,1610.0
2022-10-14 13:55:00,384.54,385.18,384.41,385.02,5633.0,373.0505,373.6714,372.9244,373.5162,5633.0
2022-10-14 14:00:00,384.76,384.77,383.87,384.0,3779.0,373.2639,373.2736,372.4005,372.5266,3779.0
2022-10-14 14:05:00,384.19,384.62,383.28,384.32,9930.0,372.711,373.1281,371.8281,372.8371,9930.0
2022-10-14 14:10:00,384.24,384.25,383.67,384.0,2095.0,372.7595,372.7692,372.2065,372.5266,2095.0
2022-10-14 14:15:00,383.65,383.71,382.12,382.12,6000.0,372.1871,372.2453,370.7028,370.7028,6000.0
2022-10-14 14:20:00,382.0,383.1,381.94,382.65,15340.0,370.5864,371.6535,370.5282,371.217,15340.0
2022-10-14 14:25:00,382.08,382.9,381.8,382.9,14359.0,370.664,371.4595,370.3924,371.4595,14359.0
2022-10-14 14:30:00,382.44,383.14,382.32,382.47,6160.0,371.0132,371.6923,370.8968,371.0423,6160.0
2022-10-14 14:35:00,382.37,383.13,382.37,383.13,2400.0,370.9453,371.6826,370.9453,371.6826,2400.0
2022-10-14 14:40:00,382.97,383.19,382.35,383.04,3885.0,371.5274,371.7408,370.9259,371.5953,3885.0
2022-10-14 14:45:00,383.32,384.15,383.23,384.05,6132.0,371.8669,372.6721,371.7796,372.5751,6132.0
2022-10-14 14:50:00,383.95,384.39,383.81,383.94,2980.0,372.4781,372.905,372.3423,372.4684,2980.0
2022-10-14 14:55:00,384.05,384.59,383.9,384.59,4612.0,372.5751,373.099,372.4296,373.099,4612.0
2022-10-14 15:00:00,384.7,385.43,384.7,384.79,5651.0,373.2057,373.9139,373.2057,373.293,5651.0
2022-10-14 15:05:00,384.26,384.61,383.46,384.23,5345.0,372.7789,373.1184,372.0028,372.7498,5345.0
2022-10-14 15:10:00,383.94,384.03,382.89,382.93,4700.0,372.4684,372.5557,371.4498,371.4886,4700.0
2022-10-14 15:15:00,382.82,383.06,382.16,382.83,5501.0,371.3819,371.6147,370.7416,371.3916,5501.0
2022-10-14 15:20:00,382.69,383.29,382.61,383.14,12514.0,371.2558,371.8378,371.1782,371.6923,12514.0
2022-10-14 15:25:00,382.92,383.19,382.55,383.18,12687.0,371.4789,371.7408,371.12,371.7311,12687.0
2022-10-14 15:30:00,382.84,382.84,381.56,381.92,27734.0,371.4013,371.4013,370.1595,370.5088,27734.0
2022-10-14 15:35:00,382.0,382.6,381.0,381.93,20638.0,370.5864,371.1685,369.6163,370.5185,20638.0
2022-10-14 15:40:00,381.73,382.05,381.35,381.97,7404.0,370.3245,370.6349,369.9558,370.5573,7404.0
2022-10-14 15:45:00,381.83,381.85,380.84,381.07,19180.0,370.4215,370.4409,369.461,369.6842,19180.0
2022-10-14 15:50:00,381.09,381.29,379.8,380.54,43858.0,369.7036,369.8976,368.4521,369.17,43858.0
2022-10-14 15:55:00,380.27,380.29,378.6,379.14,78412.0,368.9081,368.9275,367.288,367.8118,78412.0
2022-10-17 09:30:00,394.22,397.47,394.22,395.4,67164.0,382.4413,385.5942,382.4413,383.586,67164.0
2022-10-17 09:35:00,395.69,398.62,395.6,398.29,47014.0,383.8674,386.7098,383.78,386.3897,47014.0
2022-10-17 09:40:00,398.39,399.6,397.35,397.76,23804.0,386.4867,387.6605,385.4778,385.8755,23804.0
2022-10-17 09:45:00,397.69,397.7,395.52,396.71,12759.0,385.8076,385.8173,383.7024,384.8569,12759.0
2022-10-17 09:50:00,397.43,397.76,394.61,395.13,26000.0,385.5554,385.8755,382.8196,383.3241,26000.0
2022-10-17 09:55:00,395.21,395.48,392.85,393.37,27694.0,383.4017,383.6636,381.1122,381.6167,27694.0
2022-10-17 10:00:00,393.44,395.21,392.81,394.18,34243.0,381.6846,383.4017,381.0734,382.4025,34243.0
2022-10-17 10:05:00,394.01,394.34,392.56,392.8,20275.0,382.2375,382.5577,380.8309,381.0637,20275.0
2022-10-17 10:10:00,392.78,393.6,391.62,392.5,13479.0,381.0443,381.8398,379.919,380.7727,13479.0
2022-10-17 10:15:00,392.7,392.87,390.4,390.56,30409.0,380.9667,381.1316,378.7354,378.8906,30409.0
2022-10-17 10:20:00,390.8,391.6,389.27,389.43,6727.0,379.1235,379.8996,377.6392,377.7944,6727.0
2022-10-17 10:25:00,389.17,391.05,388.83,390.85,9390.0,377.5422,379.366,377.2123,379.172,9390.0
2022-10-17 10:30:00,390.99,392.77,390.75,391.53,11669.0,379.3078,381.0346,379.075,379.8316,11669.0
2022-10-17 10:35:00,391.83,392.69,391.83,392.22,15351.0,380.1227,380.957,380.1227,380.501,15351.0
2022-10-17 10:40:00,392.1,392.48,391.64,391.77,5029.0,380.3846,380.7533,379.9384,380.0645,5029.0
2022-10-17 10:45:00,391.88,392.07,390.5,391.24,6725.0,380.1712,380.3555,378.8324,379.5503,6725.0
2022-10-17 10:50:00,391.19,392.02,389.25,390.11,29481.0,379.5018,380.307,377.6198,378.4541,29481.0
2022-10-17 10:55:00,390.09,391.5,389.19,391.07,11289.0,378.4347,379.8025,377.5616,379.3854,11289.0
2022-10-17 11:00:00,391.06,392.39,391.02,391.75,8465.0,379.3757,380.6659,379.3369,380.0451,8465.0
2022-10-17 11:05:00,392.02,392.05,390.15,390.18,4953.0,380.307,380.3361,378.4929,378.522,4953.0
2022-10-17 11:10:00,390.55,391.23,390.42,391.0,5300.0,378.8809,379.5406,378.7548,379.3175,5300.0
2022-10-17 11:15:00,390.72,390.9,390.35,390.48,8033.0,379.0458,379.2205,378.6869,378.813,8033.0
2022-10-17 11:20:00,390.4,391.91,390.28,391.91,8746.0,378.7354,380.2003,378.619,380.2003,8746.0
2022-10-17 11:25:00,391.72,393.28,391.43,393.14,18752.0,380.016,381.5294,379.7346,381.3935,18752.0
2022-10-17 11:30:00,393.29,393.69,392.64,392.79,19007.0,381.5391,381.9271,380.9085,381.054,19007.0
2022-10-17 11:35:00,392.75,393.0,391.98,392.79,5471.0,381.0152,381.2577,380.2682,381.054,5471.0
2022-10-17 11:40:00,393.19,394.05,393.11,393.4,4710.0,381.442,382.2764,381.3644,381.6458,4710.0
2022-10-17 11:45:00,393.39,394.22,392.79,393.68,6193.0,381.6361,382.4413,381.054,381.9174,6193.0
2022-10-17 11:50:00,393.67,394.62,393.39,394.26,6257.0,381.9077,382.8293,381.6361,382.4801,6257.0
2022-10-17 11:55:00,394.29,394.33,393.6,393.61,4769.0,382.5092,382.548,381.8398,381.8495,4769.0
2022-10-17 12:00:00,393.97,393.97,392.93,392.97,1600.0,382.1987,382.1987,381.1898,381.2286,1600.0
2022-10-17 12:05:00,392.85,393.9,392.85,393.9,1739.0,381.1122,382.1308,381.1122,382.1308,1739.0
2022-10-17 12:10:00,394.03,394.2,392.04,393.05,6540.0,382.2569,382.4219,380.3264,381.3062,6540.0
2022-10-17 12:15:00,393.62,393.65,392.65,392.66,3464.0,381.8592,381.8883,380.9182,380.9279,3464.0
2022-10-17 12:20:00,392.25,392.85,391.96,392.46,10501.0,380.5301,381.1122,380.2488,380.7339,10501.0
2022-10-17 12:25:00,392.21,392.58,392.19,392.58,2478.0,380.4913,380.8503,380.4719,380.8503,2478.0
2022-10-17 12:30:00,392.69,393.12,392.25,392.95,2519.0,380.957,381.3741,380.5301,381.2092,2519.0
2022-10-17 12:35:00,392.96,393.09,392.4,392.5,4340.0,381.2189,381.345,380.6757,380.7727,4340.0
2022-10-17 12:40:00,392.31,392.56,391.51,392.06,2506.0,380.5883,380.8309,379.8122,380.3458,2506.0
2022-10-17 12:45:00,392.35,392.5,391.37,392.06,2875.0,380.6271,380.7727,379.6764,380.3458,2875.0
2022-10-17 12:50:00,392.1,392.9,391.85,392.9,4295.0,380.3846,381.1607,380.1421,381.1607,4295.0
2022-10-17 12:55:00,392.5,392.5,391.69,392.31,3930.0,380.7727,380.7727,379.9869,380.5883,3930.0
2022-10-17 13:00:00,392.35,392.4,391.09,391.69,8151.0,380.6271,380.6757,379.4048,379.9869,8151.0
2022-10-17 13:05:00,392.0,392.15,391.81,391.92,3550.0,380.2876,380.4331,380.1033,380.21,3550.0
2022-10-17 13:10:00,391.92,392.12,391.67,391.96,800.0,380.21,380.404,379.9675,380.2488,800.0
2022-10-17 13:15:00,391.85,392.47,391.08,391.08,4329.0,380.1421,380.7436,379.3951,379.3951,4329.0
2022-10-17 13:20:00,391.3,392.98,391.21,392.98,5801.0,379.6085,381.2383,379.5212,381.2383,5801.0
2022-10-17 13:25:00,392.74,392.91,392.11,392.11,5912.0,381.0055,381.1704,380.3943,380.3943,5912.0
2022-10-17 13:30:00,392.29,392.29,391.84,392.23,3805.0,380.5689,380.5689,380.1324,380.5107,3805.0
2022-10-17 13:35:00,392.33,392.73,392.21,392.4,2952.0,380.6077,380.9958,380.4913,380.6757,2952.0
2022-10-17 13:40:00,392.25,392.41,392.04,392.19,2250.0,380.5301,380.6854,380.3264,380.4719,2250.0
2022-10-17 13:45:00,392.38,392.7,392.24,392.5,2463.0,380.6562,380.9667,380.5204,380.7727,2463.0
2022-10-17 13:50:00,392.58,392.64,392.5,392.59,1309.0,380.8503,380.9085,380.7727,380.86,1309.0
2022-10-17 13:55:00,392.46,392.5,391.88,392.46,5491.0,380.7339,380.7727,380.1712,380.7339,5491.0
2022-10-17 14:00:00,392.53,393.09,392.27,392.38,8200.0,380.8018,381.345,380.5495,380.6562,8200.0
2022-10-17 14:05:00,392.37,392.8,392.2,392.66,2000.0,380.6465,381.0637,380.4816,380.9279,2000.0
2022-10-17 14:10:00,392.46,393.07,392.3,392.42,2200.0,380.7339,381.3256,380.5786,380.6951,2200.0
2022-10-17 14:15:00,392.49,393.53,392.46,393.42,6934.0,380.763,381.7719,380.7339,381.6652,6934.0
2022-10-17 14:20:00,393.24,393.25,392.48,392.71,1700.0,381.4906,381.5003,380.7533,380.9764,1700.0
2022-10-17 14:25:00,392.8,393.24,392.42,393.02,3719.0,381.0637,381.4906,380.6951,381.2771,3719.0
2022-10-17 14:30:00,393.03,393.03,392.6,392.94,2224.0,381.2868,381.2868,380.8697,381.1995,2224.0
2022-10-17 14:35:00,393.18,393.56,393.14,393.56,2127.0,381.4323,381.801,381.3935,381.801,2127.0
2022-10-17 14:40:00,393.49,394.24,393.36,394.12,7570.0,381.7331,382.4607,381.607,382.3443,7570.0
2022-10-17 14:45:00,394.08,394.16,393.7,393.94,1850.0,382.3055,382.3831,381.9368,382.1696,1850.0
2022-10-17 14:50:00,393.79,393.93,393.42,393.77,2623.0,382.0241,382.1599,381.6652,382.0047,2623.0
2022-10-17 14:55:00,393.33,393.48,392.58,392.58,2062.0,381.5779,381.7234,380.8503,380.8503,2062.0
2022-10-17 15:00:00,392.63,392.64,391.3,391.52,4391.0,380.8988,380.9085,379.6085,379.8219,4391.0
2022-10-17 15:05:00,391.69,391.97,391.05,391.22,10525.0,379.9869,380.2585,379.366,379.5309,10525.0
2022-10-17 15:10:00,391.17,391.88,390.76,391.75,4015.0,379.4824,380.1712,379.0847,380.0451,4015.0
2022-10-17 15:15:00,391.87,392.25,391.44,391.89,6401.0,380.1615,380.5301,379.7443,380.1809,6401.0
2022-10-17 15:20:00,392.04,392.91,391.38,392.91,10880.0,380.3264,381.1704,379.6861,381.1704,10880.0
2022-10-17 15:25:00,392.86,394.03,392.85,393.59,8461.0,381.1219,382.2569,381.1122,381.8301,8461.0
2022-10-17 15:30:00,393.55,393.61,392.81,393.08,6796.0,381.7913,381.8495,381.0734,381.3353,6796.0
2022-10-17 15:35:00,392.85,393.05,392.19,392.28,4926.0,381.1122,381.3062,380.4719,380.5592,4926.0
2022-10-17 15:40:00,392.35,393.05,392.02,392.87,6418.0,380.6271,381.3062,380.307,381.1316,6418.0
2022-10-17 15:45:00,392.78,393.11,392.41,392.47,9318.0,381.0443,381.3644,380.6854,380.7436,9318.0
2022-10-17 15:50:00,392.66,393.11,392.13,392.92,15233.0,380.9279,381.3644,380.4137,381.1801,15233.0
2022-10-17 15:55:00,392.81,393.13,391.83,392.15,32003.0,381.0734,381.3838,380.1227,380.4331,32003.0
2022-10-18 09:30:00,407.39,409.17,406.81,407.1,40379.0,395.2178,396.9446,394.6551,394.9364,40379.0
2022-10-18 09:35:00,406.93,407.73,406.35,406.89,23090.0,394.7715,395.5476,394.2088,394.7327,23090.0
2022-10-18 09:40:00,406.67,407.89,406.32,407.51,12574.0,394.5193,395.7028,394.1797,395.3342,12574.0
2022-10-18 09:45:00,407.42,407.98,406.75,407.89,9271.0,395.2469,395.7901,394.5969,395.7028,9271.0
2022-10-18 09:50:00,407.86,408.0,404.61,404.86,21164.0,395.6737,395.8095,392.5208,392.7634,21164.0
2022-10-18 09:55:00,404.78,406.54,404.7,405.32,11979.0,392.6858,394.3932,392.6081,393.2096,11979.0
2022-10-18 10:00:00,405.9,407.61,405.6,406.98,9269.0,393.7723,395.4312,393.4813,394.82,9269.0
2022-10-18 10:05:00,407.33,407.47,405.16,406.07,8186.0,395.1596,395.2954,393.0544,393.9372,8186.0
2022-10-18 10:10:00,405.81,406.75,405.44,406.37,3686.0,393.685,394.5969,393.326,394.2282,3686.0
2022-10-18 10:15:00,406.55,406.76,405.09,405.78,4800.0,394.4029,394.6066,392.9865,393.6559,4800.0
2022-10-18 10:20:00,405.9,406.04,404.75,404.81,8466.0,393.7723,393.9081,392.6567,392.7149,8466.0
2022-10-18 10:25:00,404.95,405.23,403.65,403.66,14239.0,392.8507,393.1223,391.5895,391.5992,14239.0
2022-10-18 10:30:00,403.68,403.96,402.62,402.87,9165.0,391.6186,391.8903,390.5903,390.8328,9165.0
2022-10-18 10:35:00,402.99,403.12,400.16,400.2,25527.0,390.9492,391.0754,388.2038,388.2426,25527.0
2022-10-18 10:40:00,400.23,400.73,399.5,400.73,19241.0,388.2717,388.7568,387.5635,388.7568,19241.0
2022-10-18 10:45:00,400.82,401.99,400.09,401.9,2900.0,388.8441,389.9791,388.1359,389.8918,2900.0
2022-10-18 10:50:00,402.16,402.74,401.81,402.69,11720.0,390.144,390.7067,389.8045,390.6582,11720.0
2022-10-18 10:55:00,402.74,403.0,402.16,402.3,6839.0,390.7067,390.9589,390.144,390.2799,6839.0
2022-10-18 11:00:00,402.31,402.78,401.29,402.47,11347.0,390.2896,390.7455,389.3,390.4448,11347.0
2022-10-18 11:05:00,402.3,402.5,399.91,400.7,6691.0,390.2799,390.4739,387.9613,388.7277,6691.0
2022-10-18 11:10:00,400.69,400.84,398.47,398.47,7192.0,388.718,388.8635,386.5643,386.5643,7192.0
2022-10-18 11:15:00,398.4,399.16,397.89,398.26,13678.0,386.4964,387.2337,386.0016,386.3606,13678.0
2022-10-18 11:20:00,398.39,398.39,396.46,396.87,14987.0,386.4867,386.4867,384.6143,385.0121,14987.0
2022-10-18 11:25:00,396.6,397.27,396.0,397.27,19258.0,384.7502,385.4001,384.1681,385.4001,19258.0
2022-10-18 11:30:00,397.2,397.68,396.49,396.54,28591.0,385.3322,385.7979,384.6434,384.692,28591.0
2022-10-18 11:35:00,396.36,396.59,394.27,394.62,4725.0,384.5173,384.7405,382.4898,382.8293,4725.0
2022-10-18 11:40:00,394.9,395.78,393.85,395.78,4291.0,383.101,383.9547,382.0823,383.9547,4291.0
2022-10-18 11:45:00,396.15,397.13,395.85,396.95,2687.0,384.3136,385.2643,384.0226,385.0897,2687.0
2022-10-18 11:50:00,397.31,398.36,397.02,398.28,5311.0,385.4389,386.4576,385.1576,386.38,5311.0
2022-10-18 11:55:00,397.73,397.81,396.64,397.61,4139.0,385.8464,385.924,384.789,385.73,4139.0
2022-10-18 12:00:00,397.68,398.03,397.33,398.03,1451.0,385.7979,386.1374,385.4583,386.1374,1451.0
2022-10-18 12:05:00,398.14,398.91,397.1,398.9,8704.0,386.2441,386.9911,385.2352,386.9814,8704.0
2022-10-18 12:10:00,399.65,400.7,399.06,400.6,4172.0,387.709,388.7277,387.1367,388.6306,4172.0
2022-10-18 12:15:00,400.6,400.76,399.58,400.76,3940.0,388.6306,388.7859,387.6411,388.7859,3940.0
2022-10-18 12:20:00,400.2,400.2,398.48,398.48,1068.0,388.2426,388.2426,386.574,386.574,1068.0
2022-10-18 12:25:00,398.48,399.38,397.66,399.25,4807.0,386.574,387.4471,385.7785,387.321,4807.0
2022-10-18 12:30:00,398.74,398.82,397.82,398.82,6103.0,386.8262,386.9038,385.9337,386.9038,6103.0
2022-10-18 12:35:00,398.83,400.18,398.82,399.44,5382.0,386.9135,388.2232,386.9038,387.5053,5382.0
2022-10-18 12:40:00,399.65,401.11,399.6,400.4,8920.0,387.709,389.1254,387.6605,388.4366,8920.0
2022-10-18 12:45:00,400.24,400.47,398.36,398.36,3108.0,388.2814,388.5045,386.4576,386.4576,3108.0
2022-10-18 12:50:00,399.35,399.46,398.08,399.3,4636.0,387.418,387.5247,386.1859,387.3695,4636.0
2022-10-18 12:55:00,399.15,399.28,398.08,398.49,22184.0,387.224,387.3501,386.1859,386.5837,22184.0
2022-10-18 13:00:00,398.05,398.18,397.12,397.12,4007.0,386.1568,386.283,385.2546,385.2546,4007.0
2022-10-18 13:05:00,396.4,397.38,396.35,397.11,1720.0,384.5561,385.5069,384.5076,385.2449,1720.0
2022-10-18 13:10:00,397.06,398.11,396.74,398.01,3068.0,385.1964,386.215,384.886,386.118,3068.0
2022-10-18 13:15:00,398.19,398.19,397.26,397.26,3200.0,386.2927,386.2927,385.3904,385.3904,3200.0
2022-10-18 13:20:00,397.53,397.8,397.08,397.18,3583.0,385.6524,385.9143,385.2158,385.3128,3583.0
2022-10-18 13:25:00,397.86,398.62,397.8,398.03,4721.0,385.9725,386.7098,385.9143,386.1374,4721.0
2022-10-18 13:30:00,397.91,399.31,397.74,398.59,3936.0,386.021,387.3792,385.8561,386.6807,3936.0
2022-10-18 13:35:00,398.72,399.19,398.26,398.66,3903.0,386.8068,387.2628,386.3606,386.7486,3903.0
2022-10-18 13:40:00,398.9,399.2,398.57,399.2,3299.0,386.9814,387.2725,386.6613,387.2725,3299.0
2022-10-18 13:45:00,399.0,399.95,399.0,399.92,5800.0,387.0785,388.0001,387.0785,387.971,5800.0
2022-10-18 13:50:00,400.0,401.06,399.72,400.8,11562.0,388.0486,389.0769,387.7769,388.8247,11562.0
2022-10-18 13:55:00,400.47,400.74,400.07,400.08,2034.0,388.5045,388.7665,388.1165,388.1262,2034.0
2022-10-18 14:00:00,400.06,400.46,398.67,399.29,7608.0,388.1068,388.4948,386.7583,387.3598,7608.0
2022-10-18 14:05:00,398.86,399.87,398.71,399.38,7631.0,386.9426,387.9225,386.7971,387.4471,7631.0
2022-10-18 14:10:00,399.37,399.62,398.97,399.35,1474.0,387.4374,387.6799,387.0493,387.418,1474.0
2022-10-18 14:15:00,399.32,399.95,399.07,399.55,3666.0,387.3889,388.0001,387.1464,387.612,3666.0
2022-10-18 14:20:00,399.67,400.29,399.35,400.01,4165.0,387.7284,388.3299,387.418,388.0583,4165.0
2022-10-18 14:25:00,399.83,400.03,399.62,400.03,1000.0,387.8837,388.0777,387.6799,388.0777,1000.0
2022-10-18 14:30:00,399.6,399.83,398.93,399.02,2407.0,387.6605,387.8837,387.0105,387.0979,2407.0
2022-10-18 14:35:00,399.34,399.34,396.64,397.63,5199.0,387.4083,387.4083,384.789,385.7494,5199.0
2022-10-18 14:40:00,397.23,397.28,394.7,394.78,2956.0,385.3613,385.4098,382.9069,382.9845,2956.0
2022-10-18 14:45:00,395.17,395.63,393.4,394.35,10706.0,383.3629,383.8091,381.6458,382.5674,10706.0
2022-10-18 14:50:00,393.98,394.49,393.19,394.43,6808.0,382.2084,382.7032,381.442,382.645,6808.0
2022-10-18 14:55:00,394.65,395.17,393.77,394.78,15795.0,382.8584,383.3629,382.0047,382.9845,15795.0
2022-10-18 15:00:00,394.79,395.16,394.11,394.88,4500.0,382.9942,383.3532,382.3346,383.0816,4500.0
2022-10-18 15:05:00,395.16,395.96,394.84,394.84,7191.0,383.3532,384.1293,383.0427,383.0427,7191.0
2022-10-18 15:10:00,395.05,395.34,394.01,394.02,5993.0,383.2465,383.5278,382.2375,382.2472,5993.0
2022-10-18 15:15:00,394.15,394.75,393.31,394.3,15325.0,382.3734,382.9554,381.5585,382.5189,15325.0
2022-10-18 15:20:00,394.37,395.39,394.2,395.39,10422.0,382.5868,383.5763,382.4219,383.5763,10422.0
2022-10-18 15:25:00,395.17,395.62,394.77,395.32,13175.0,383.3629,383.7994,382.9748,383.5084,13175.0
2022-10-18 15:30:00,395.63,398.48,395.63,398.0,10350.0,383.8091,386.574,383.8091,386.1083,10350.0
2022-10-18 15:35:00,398.11,398.18,396.7,397.29,9274.0,386.215,386.283,384.8472,385.4195,9274.0
2022-10-18 15:40:00,397.37,398.47,397.18,398.29,16757.0,385.4972,386.5643,385.3128,386.3897,16757.0
2022-10-18 15:45:00,398.35,398.5,397.63,397.65,21383.0,386.4479,386.5934,385.7494,385.7688,21383.0
2022-10-18 15:50:00,398.15,398.84,397.75,398.34,22323.0,386.2538,386.9232,385.8658,386.4382,22323.0
2022-10-18 15:55:00,398.18,398.78,397.7,398.31,50795.0,386.283,386.865,385.8173,386.4091,50795.0
2022-10-19 09:30:00,415.93,415.93,413.27,415.5,86451.0,403.5026,403.5026,400.9221,403.0855,86451.0
2022-10-19 09:35:00,415.49,417.0,414.71,415.51,53604.0,403.0758,404.5406,402.3191,403.0952,53604.0
2022-10-19 09:40:00,415.65,415.92,412.2,413.25,33770.0,403.231,403.4929,399.8841,400.9027,33770.0
2022-10-19 09:45:00,413.12,413.21,410.55,410.62,44337.0,400.7766,400.8639,398.2834,398.3513,44337.0
2022-10-19 09:50:00,410.6,413.92,410.39,412.42,30016.0,398.3319,401.5527,398.1281,400.0975,30016.0
2022-10-19 09:55:00,412.81,413.94,411.31,412.19,12067.0,400.4758,401.5721,399.0206,399.8744,12067.0
2022-10-19 10:00:00,411.8,413.73,411.26,413.73,10192.0,399.496,401.3683,398.9721,401.3683,10192.0
2022-10-19 10:05:00,413.89,417.04,413.89,415.85,20225.0,401.5236,404.5794,401.5236,403.425,20225.0
2022-10-19 10:10:00,415.94,418.35,415.69,418.18,19686.0,403.5123,405.8503,403.2698,405.6854,19686.0
2022-10-19 10:15:00,418.17,420.09,418.06,420.09,52507.0,405.6757,407.5383,405.569,407.5383,52507.0
2022-10-19 10:20:00,420.13,423.31,420.0,422.15,75649.0,407.5771,410.6621,407.451,409.5368,75649.0
2022-10-19 10:25:00,421.8,423.72,421.03,423.61,53467.0,409.1972,411.0599,408.4502,410.9531,53467.0
2022-10-19 10:30:00,423.63,424.51,421.0,421.18,49080.0,410.9725,411.8263,408.4211,408.5957,49080.0
2022-10-19 10:35:00,420.9,422.67,420.3,422.55,24670.0,408.3241,410.0412,407.742,409.9248,24670.0
2022-10-19 10:40:00,422.63,422.88,420.76,422.05,15820.0,410.0024,410.245,408.1883,409.4398,15820.0
2022-10-19 10:45:00,422.1,423.62,421.76,422.92,16609.0,409.4883,410.9628,409.1584,410.2838,16609.0
2022-10-19 10:50:00,422.72,423.35,422.04,422.45,10647.0,410.0897,410.7009,409.4301,409.8278,10647.0
2022-10-19 10:55:00,422.04,422.15,421.21,421.87,11454.0,409.4301,409.5368,408.6248,409.2651,11454.0
2022-10-19 11:00:00,421.75,422.81,421.58,422.81,18316.0,409.1487,410.177,408.9838,410.177,18316.0
2022-10-19 11:05:00,422.71,425.48,422.7,423.98,38245.0,410.08,412.7673,410.0703,411.3121,38245.0
2022-10-19 11:10:00,423.99,426.92,423.76,425.7,62179.0,411.3218,414.1642,411.0987,412.9807,62179.0
2022-10-19 11:15:00,425.82,427.8,425.58,427.35,67606.0,413.0971,415.0179,412.8643,414.5814,67606.0
2022-10-19 11:20:00,427.35,427.74,425.66,426.34,20456.0,414.5814,414.9597,412.9419,413.6016,20456.0
2022-10-19 11:25:00,426.45,426.54,424.42,425.73,13212.0,413.7083,413.7956,411.7389,413.0098,13212.0
2022-10-19 11:30:00,425.63,428.24,425.09,427.15,35214.0,412.9128,415.4448,412.3889,414.3874,35214.0
2022-10-19 11:35:00,426.9,427.71,424.76,427.66,12496.0,414.1448,414.9306,412.0688,414.8821,12496.0
2022-10-19 11:40:00,427.99,429.39,427.74,429.39,13982.0,415.2023,416.5604,414.9597,416.5604,13982.0
2022-10-19 11:45:00,429.5,431.43,429.5,430.86,51641.0,416.6672,418.5395,416.6672,417.9865,51641.0
2022-10-19 11:50:00,431.04,431.85,430.29,431.09,19142.0,418.1611,418.9469,417.4336,418.2096,19142.0
2022-10-19 11:55:00,431.13,431.39,429.99,430.36,21146.0,418.2485,418.5007,417.1425,417.5015,21146.0
2022-10-19 12:00:00,430.25,430.25,427.8,427.83,15303.0,417.3947,417.3947,415.0179,415.0471,15303.0
2022-10-19 12:05:00,427.5,427.99,425.26,425.72,13697.0,414.7269,415.2023,412.5538,413.0001,13697.0
2022-10-19 12:10:00,425.55,427.15,424.82,426.06,24999.0,412.8352,414.3874,412.127,413.3299,24999.0
2022-10-19 12:15:00,426.04,426.59,425.3,426.0,14483.0,413.3105,413.8441,412.5926,413.2717,14483.0
2022-10-19 12:20:00,426.08,426.47,425.0,425.19,9296.0,413.3493,413.7277,412.3016,412.4859,9296.0
2022-10-19 12:25:00,425.63,425.63,422.51,423.7,22472.0,412.9128,412.9128,409.886,411.0405,22472.0
2022-10-19 12:30:00,423.08,425.0,423.08,424.75,8376.0,410.439,412.3016,410.439,412.0591,8376.0
2022-10-19 12:35:00,424.57,424.65,423.1,423.18,4630.0,411.8845,411.9621,410.4584,410.536,4630.0
2022-10-19 12:40:00,423.47,423.47,421.31,421.31,7961.0,410.8173,410.8173,408.7219,408.7219,7961.0
2022-10-19 12:45:00,421.62,421.62,420.22,421.0,8057.0,409.0226,409.0226,407.6644,408.4211,8057.0
2022-10-19 12:50:00,420.5,423.21,420.5,422.69,15499.0,407.9361,410.5651,407.9361,410.0606,15499.0
2022-10-19 12:55:00,423.26,423.26,422.16,422.94,7518.0,410.6136,410.6136,409.5465,410.3032,7518.0
2022-10-19 13:00:00,422.49,423.52,419.61,419.62,10492.0,409.8666,410.8658,407.0727,407.0824,10492.0
2022-10-19 13:05:00,420.15,421.04,419.23,420.59,11531.0,407.5965,408.4599,406.704,408.0234,11531.0
2022-10-19 13:10:00,420.64,421.06,420.0,420.49,8112.0,408.0719,408.4793,407.451,407.9264,8112.0
2022-10-19 13:15:00,420.26,422.11,420.15,421.3,10810.0,407.7032,409.498,407.5965,408.7122,10810.0
2022-10-19 13:20:00,421.74,422.31,421.23,421.42,9500.0,409.139,409.692,408.6443,408.8286,9500.0
2022-10-19 13:25:00,421.42,422.6,421.0,421.16,6909.0,408.8286,409.9733,408.4211,408.5763,6909.0
2022-10-19 13:30:00,421.43,421.83,420.65,420.81,4726.0,408.8383,409.2263,408.0816,408.2368,4726.0
2022-10-19 13:35:00,421.12,421.12,419.63,419.63,3050.0,408.5375,408.5375,407.0921,407.0921,3050.0
2022-10-19 13:40:00,419.2,420.29,419.2,419.97,1750.0,406.6749,407.7323,406.6749,407.4219,1750.0
2022-10-19 13:45:00,420.52,420.53,419.7,419.76,4628.0,407.9555,407.9652,407.16,407.2182,4628.0
2022-10-19 13:50:00,419.75,420.88,419.67,420.39,6288.0,407.2085,408.3047,407.1309,407.8293,6288.0
2022-10-19 13:55:00,420.46,420.76,419.74,420.72,4851.0,407.8973,408.1883,407.1988,408.1495,4851.0
2022-10-19 14:00:00,420.2,421.92,420.2,421.75,3556.0,407.645,409.3136,407.645,409.1487,3556.0
2022-10-19 14:05:00,422.05,422.69,421.36,422.4,8956.0,409.4398,410.0606,408.7704,409.7793,8956.0
2022-10-19 14:10:00,422.11,422.72,421.48,422.66,6200.0,409.498,410.0897,408.8868,410.0315,6200.0
2022-10-19 14:15:00,422.72,424.0,422.5,423.22,11526.0,410.0897,411.3315,409.8763,410.5748,11526.0
2022-10-19 14:20:00,422.42,422.88,422.02,422.88,3025.0,409.7987,410.245,409.4106,410.245,3025.0
2022-10-19 14:25:00,423.04,423.61,422.44,423.61,1775.0,410.4002,410.9531,409.8181,410.9531,1775.0
2022-10-19 14:30:00,423.25,423.61,422.64,423.32,4110.0,410.6039,410.9531,410.0121,410.6718,4110.0
2022-10-19 14:35:00,422.8,423.2,422.04,422.55,5143.0,410.1673,410.5554,409.4301,409.9248,5143.0
2022-10-19 14:40:00,422.79,423.19,422.24,422.8,6497.0,410.1576,410.5457,409.6241,410.1673,6497.0
2022-10-19 14:45:00,422.53,422.54,421.74,421.82,4291.0,409.9054,409.9151,409.139,409.2166,4291.0
2022-10-19 14:50:00,421.65,421.97,420.72,421.45,5717.0,409.0517,409.3621,408.1495,408.8577,5717.0
2022-10-19 14:55:00,420.89,421.35,420.4,420.59,6026.0,408.3144,408.7607,407.8391,408.0234,6026.0
2022-10-19 15:00:00,420.52,421.31,420.02,420.29,7883.0,407.9555,408.7219,407.4704,407.7323,7883.0
2022-10-19 15:05:00,420.44,421.66,420.0,421.48,7513.0,407.8779,409.0614,407.451,408.8868,7513.0
2022-10-19 15:10:00,421.67,422.4,421.07,421.95,19166.0,409.0711,409.7793,408.489,409.3427,19166.0
2022-10-19 15:15:00,422.23,423.39,422.23,422.73,7876.0,409.6144,410.7397,409.6144,410.0994,7876.0
2022-10-19 15:20:00,422.69,422.7,421.59,421.59,2903.0,410.0606,410.0703,408.9935,408.9935,2903.0
2022-10-19 15:25:00,421.52,421.89,420.74,420.75,2902.0,408.9256,409.2845,408.1689,408.1786,2902.0
2022-10-19 15:30:00,420.77,421.29,420.37,421.18,9703.0,408.198,408.7025,407.8099,408.5957,9703.0
2022-10-19 15:35:00,421.18,421.3,420.3,420.72,11142.0,408.5957,408.7122,407.742,408.1495,11142.0
2022-10-19 15:40:00,420.71,420.77,419.7,420.57,25526.0,408.1398,408.198,407.16,408.004,25526.0
2022-10-19 15:45:00,420.55,421.55,420.23,421.47,18882.0,407.9846,408.9547,407.6741,408.8771,18882.0
2022-10-19 15:50:00,421.22,423.24,420.51,423.14,33976.0,408.6346,410.5942,407.9458,410.4972,33976.0
2022-10-19 15:55:00,422.87,424.45,422.87,424.39,65873.0,410.2353,411.768,410.2353,411.7098,65873.0
2022-10-20 09:30:00,431.25,433.98,428.78,432.75,89102.0,418.3649,421.0133,415.9687,419.8201,89102.0
2022-10-20 09:35:00,432.47,434.53,430.81,433.59,31721.0,419.5484,421.5469,417.938,420.635,31721.0
2022-10-20 09:40:00,433.75,434.95,432.76,434.28,22216.0,420.7902,421.9543,419.8298,421.3043,22216.0
2022-10-20 09:45:00,434.55,436.2,434.1,435.78,27224.0,421.5663,423.167,421.1297,422.7595,27224.0
2022-10-20 09:50:00,435.97,437.18,435.46,436.04,33425.0,422.9438,424.1177,422.4491,423.0118,33425.0
2022-10-20 09:55:00,436.1,437.27,435.45,435.88,18337.0,423.07,424.205,422.4394,422.8565,18337.0
2022-10-20 10:00:00,436.09,439.8,435.58,439.44,20456.0,423.0603,426.6594,422.5655,426.3102,20456.0
2022-10-20 10:05:00,439.42,441.39,439.35,440.69,32684.0,426.2908,428.2019,426.2229,427.5228,32684.0
2022-10-20 10:10:00,441.01,441.46,440.53,440.69,22062.0,427.8333,428.2698,427.3676,427.5228,22062.0
2022-10-20 10:15:00,440.8,443.23,440.78,443.16,18013.0,427.6295,429.9869,427.6101,429.919,18013.0
2022-10-20 10:20:00,443.19,444.22,442.4,444.22,16152.0,429.9481,430.9473,429.1817,430.9473,16152.0
2022-10-20 10:25:00,443.93,444.38,443.29,444.38,13232.0,430.666,431.1026,430.0451,431.1026,13232.0
2022-10-20 10:30:00,444.41,444.87,440.12,440.25,14372.0,431.1317,431.5779,426.9698,427.096,14372.0
2022-10-20 10:35:00,440.52,442.97,439.67,442.46,23208.0,427.3579,429.7347,426.5333,429.2399,23208.0
2022-10-20 10:40:00,442.5,442.84,440.66,442.11,8901.0,429.2787,429.6086,427.4937,428.9004,8901.0
2022-10-20 10:45:00,442.0,444.39,441.96,444.33,12221.0,428.7937,431.1123,428.7549,431.0541,12221.0
2022-10-20 10:50:00,444.13,444.66,443.6,443.62,12154.0,430.86,431.3742,430.3459,430.3653,12154.0
2022-10-20 10:55:00,443.64,446.54,443.64,446.16,17462.0,430.3847,433.198,430.3847,432.8294,17462.0
2022-10-20 11:00:00,446.48,447.91,446.48,447.45,17880.0,433.1398,434.5271,433.1398,434.0808,17880.0
2022-10-20 11:05:00,447.31,448.0,446.67,447.0,20057.0,433.945,434.6144,433.3241,433.6443,20057.0
2022-10-20 11:10:00,446.86,448.92,446.4,448.37,16442.0,433.5085,435.5069,433.0622,434.9733,16442.0
2022-10-20 11:15:00,448.46,448.46,446.1,446.22,10925.0,435.0607,435.0607,432.7712,432.8876,10925.0
2022-10-20 11:20:00,446.33,446.49,445.19,445.51,9879.0,432.9943,433.1495,431.8884,432.1988,9879.0
2022-10-20 11:25:00,445.79,445.79,442.06,443.31,19003.0,432.4704,432.4704,428.8519,430.0645,19003.0
2022-10-20 11:30:00,442.84,444.85,442.84,444.41,15641.0,429.6086,431.5585,429.6086,431.1317,15641.0
2022-10-20 11:35:00,444.27,444.53,443.47,443.77,4863.0,430.9958,431.2481,430.2198,430.5108,4863.0
2022-10-20 11:40:00,443.61,444.56,443.53,443.53,2671.0,430.3556,431.2772,430.278,430.278,2671.0
2022-10-20 11:45:00,444.23,444.23,442.13,443.19,15927.0,430.957,430.957,428.9198,429.9481,15927.0
2022-10-20 11:50:00,443.12,443.83,442.81,442.99,13638.0,429.8802,430.569,429.5795,429.7541,13638.0
2022-10-20 11:55:00,442.9,443.19,441.46,442.06,6390.0,429.6668,429.9481,428.2698,428.8519,6390.0
2022-10-20 12:00:00,441.87,441.87,438.68,440.32,26233.0,428.6676,428.6676,425.5729,427.1639,26233.0
2022-10-20 12:05:00,440.25,440.31,438.11,438.74,6338.0,427.096,427.1542,425.0199,425.6311,6338.0
2022-10-20 12:10:00,438.3,438.8,437.46,437.84,7446.0,425.2042,425.6893,424.3893,424.758,7446.0
2022-10-20 12:15:00,437.84,439.74,437.63,439.01,13527.0,424.758,426.6012,424.5542,425.893,13527.0
2022-10-20 12:20:00,438.77,438.77,435.99,436.59,22205.0,425.6602,425.6602,422.9632,423.5453,22205.0
2022-10-20 12:25:00,436.29,437.08,435.61,436.57,9630.0,423.2543,424.0207,422.5946,423.5259,9630.0
2022-10-20 12:30:00,436.23,437.53,436.01,436.7,10466.0,423.1961,424.4572,422.9826,423.652,10466.0
2022-10-20 12:35:00,436.79,436.82,435.2,435.58,5463.0,423.7393,423.7684,422.1968,422.5655,5463.0
2022-10-20 12:40:00,436.0,436.97,436.0,436.06,7631.0,422.9729,423.914,422.9729,423.0312,7631.0
2022-10-20 12:45:00,436.46,436.46,434.95,436.3,7109.0,423.4192,423.4192,421.9543,423.264,7109.0
2022-10-20 12:50:00,436.16,436.88,435.71,435.71,6028.0,423.1282,423.8267,422.6916,422.6916,6028.0
2022-10-20 12:55:00,436.16,437.31,436.15,436.81,5351.0,423.1282,424.2438,423.1185,423.7587,5351.0
2022-10-20 13:00:00,437.11,437.3,435.98,437.3,2608.0,424.0498,424.2341,422.9535,424.2341,2608.0
2022-10-20 13:05:00,436.82,436.82,433.24,434.51,5331.0,423.7684,423.7684,420.2954,421.5275,5331.0
2022-10-20 13:10:00,434.18,435.09,433.83,433.83,6037.0,421.2073,422.0901,420.8678,420.8678,6037.0
2022-10-20 13:15:00,433.91,434.53,433.76,433.87,3130.0,420.9454,421.5469,420.7999,420.9066,3130.0
2022-10-20 13:20:00,433.95,435.16,433.76,433.76,2358.0,420.9842,422.158,420.7999,420.7999,2358.0
2022-10-20 13:25:00,434.46,435.22,434.22,435.22,2792.0,421.479,422.2163,421.2461,422.2163,2792.0
2022-10-20 13:30:00,435.09,435.09,433.75,434.52,5297.0,422.0901,422.0901,420.7902,421.5372,5297.0
2022-10-20 13:35:00,434.4,435.11,434.12,434.3,2376.0,421.4208,422.1095,421.1491,421.3237,2376.0
2022-10-20 13:40:00,434.06,434.19,433.21,433.64,3808.0,421.0909,421.217,420.2663,420.6835,3808.0
2022-10-20 13:45:00,433.37,433.58,431.56,431.56,9436.0,420.4215,420.6253,418.6656,418.6656,9436.0
2022-10-20 13:50:00,431.56,432.36,431.47,432.36,2947.0,418.6656,419.4417,418.5783,419.4417,2947.0
2022-10-20 13:55:00,432.33,433.33,431.81,433.33,4600.0,419.4126,420.3827,418.9081,420.3827,4600.0
2022-10-20 14:00:00,433.39,433.53,432.72,433.12,4142.0,420.4409,420.5767,419.7909,420.179,4142.0
2022-10-20 14:05:00,432.8,433.8,432.22,432.72,4907.0,419.8686,420.8387,419.3059,419.7909,4907.0
2022-10-20 14:10:00,432.35,432.69,431.26,431.75,2594.0,419.432,419.7618,418.3746,418.8499,2594.0
2022-10-20 14:15:00,431.46,432.71,431.46,432.5,3245.0,418.5686,419.7812,418.5686,419.5775,3245.0
2022-10-20 14:20:00,432.2,432.6,431.45,431.56,3665.0,419.2865,419.6745,418.5589,418.6656,3665.0
2022-10-20 14:25:00,431.83,431.93,431.24,431.52,1544.0,418.9275,419.0246,418.3552,418.6268,1544.0
2022-10-20 14:30:00,431.5,433.84,431.48,433.81,5532.0,418.6074,420.8775,418.588,420.8484,5532.0
2022-10-20 14:35:00,433.48,434.16,433.06,433.49,5112.0,420.5282,421.1879,420.1208,420.5379,5112.0
2022-10-20 14:40:00,433.17,433.54,431.61,431.62,5446.0,420.2275,420.5864,418.7141,418.7238,5446.0
2022-10-20 14:45:00,432.22,433.1,431.5,432.67,7707.0,419.3059,420.1596,418.6074,419.7424,7707.0
2022-10-20 14:50:00,432.62,434.17,432.18,433.9,5397.0,419.6939,421.1976,419.2671,420.9357,5397.0
2022-10-20 14:55:00,434.2,435.02,433.74,434.82,7416.0,421.2267,422.0222,420.7805,421.8282,7416.0
2022-10-20 15:00:00,434.83,435.86,434.82,435.57,7862.0,421.8379,422.8371,421.8282,422.5558,7862.0
2022-10-20 15:05:00,435.37,436.17,434.75,435.98,7906.0,422.3618,423.1379,421.7603,422.9535,7906.0
2022-10-20 15:10:00,435.86,436.04,434.74,435.97,4158.0,422.8371,423.0118,421.7506,422.9438,4158.0
2022-10-20 15:15:00,435.99,436.67,435.5,435.5,10101.0,422.9632,423.6229,422.4879,422.4879,10101.0
2022-10-20 15:20:00,435.67,435.67,434.64,435.45,6171.0,422.6528,422.6528,421.6536,422.4394,6171.0
2022-10-20 15:25:00,435.41,436.18,434.92,435.91,7777.0,422.4006,423.1476,421.9252,422.8856,7777.0
2022-10-20 15:30:00,435.89,435.92,434.9,435.02,6713.0,422.8662,422.8953,421.9058,422.0222,6713.0
2022-10-20 15:35:00,434.73,436.2,434.54,435.74,11907.0,421.7409,423.167,421.5566,422.7207,11907.0
2022-10-20 15:40:00,435.66,437.63,435.66,437.5,21472.0,422.6431,424.5542,422.6431,424.4281,21472.0
2022-10-20 15:45:00,437.26,437.58,436.59,437.44,18168.0,424.1953,424.5057,423.5453,424.3699,18168.0
2022-10-20 15:50:00,437.62,438.38,436.8,438.17,42811.0,424.5445,425.2818,423.749,425.0781,42811.0
2022-10-20 15:55:00,438.18,438.9,437.24,437.33,92867.0,425.0878,425.7863,424.1759,424.2632,92867.0
2022-10-21 09:30:00,440.48,443.71,437.85,440.85,52428.0,427.3191,430.4526,424.7677,427.678,52428.0
2022-10-21 09:35:00,440.5,442.09,439.0,440.28,21569.0,427.3385,428.881,425.8833,427.1251,21569.0
2022-10-21 09:40:00,440.85,441.55,437.7,441.26,9745.0,427.678,428.3571,424.6222,428.0758,9745.0
2022-10-21 09:45:00,442.0,444.15,442.0,442.84,27597.0,428.7937,430.8794,428.7937,429.6086,27597.0
2022-10-21 09:50:00,443.56,446.68,442.75,445.7,19167.0,430.3071,433.3338,429.5213,432.3831,19167.0
2022-10-21 09:55:00,445.76,448.68,444.6,448.12,24040.0,432.4413,435.2741,431.316,434.7308,24040.0
2022-10-21 10:00:00,448.38,449.91,447.67,449.43,33730.0,434.983,436.4673,434.2943,436.0017,33730.0
2022-10-21 10:05:00,449.84,451.41,448.95,449.88,28460.0,436.3994,437.9225,435.536,436.4382,28460.0
2022-10-21 10:10:00,450.01,450.61,449.24,450.61,14471.0,436.5643,437.1464,435.8174,437.1464,14471.0
2022-10-21 10:15:00,450.75,450.75,448.0,449.43,25912.0,437.2822,437.2822,434.6144,436.0017,25912.0
2022-10-21 10:20:00,449.62,450.02,445.68,446.08,16532.0,436.186,436.574,432.3637,432.7518,16532.0
2022-10-21 10:25:00,445.52,446.05,443.7,443.7,24510.0,432.2085,432.7227,430.4429,430.4429,24510.0
2022-10-21 10:30:00,444.0,445.39,443.44,443.7,12940.0,430.7339,432.0824,430.1906,430.4429,12940.0
2022-10-21 10:35:00,444.26,444.31,442.38,443.42,21745.0,430.9861,431.0347,429.1623,430.1712,21745.0
2022-10-21 10:40:00,443.68,445.52,443.1,444.56,23633.0,430.4235,432.2085,429.8608,431.2772,23633.0
2022-10-21 10:45:00,443.97,448.73,443.9,448.19,15241.0,430.7048,435.3226,430.6369,434.7987,15241.0
2022-10-21 10:50:00,448.29,450.78,448.07,449.6,34125.0,434.8957,437.3113,434.6823,436.1666,34125.0
2022-10-21 10:55:00,449.4,449.63,447.01,447.09,9242.0,435.9726,436.1957,433.654,433.7316,9242.0
2022-10-21 11:00:00,447.37,447.44,445.0,445.0,12612.0,434.0032,434.0711,431.704,431.704,12612.0
2022-10-21 11:05:00,445.92,448.03,445.1,448.03,19630.0,432.5966,434.6435,431.8011,434.6435,19630.0
2022-10-21 11:10:00,447.77,448.8,447.57,448.24,25769.0,434.3913,435.3905,434.1973,434.8472,25769.0
2022-10-21 11:15:00,448.2,449.8,447.68,448.35,33895.0,434.8084,436.3606,434.304,434.9539,33895.0
2022-10-21 11:20:00,448.5,450.99,447.46,450.16,29908.0,435.0995,437.5151,434.0905,436.7099,29908.0
2022-10-21 11:25:00,450.16,452.16,450.12,450.65,40612.0,436.7099,438.6501,436.6711,437.1852,40612.0
2022-10-21 11:30:00,450.66,453.32,450.4,450.55,51681.0,437.1949,439.7754,436.9427,437.0882,51681.0
2022-10-21 11:35:00,450.37,450.68,448.4,448.5,20979.0,436.9136,437.2143,435.0025,435.0995,20979.0
2022-10-21 11:40:00,448.42,452.56,448.42,451.96,18630.0,435.0219,439.0382,435.0219,438.4561,18630.0
2022-10-21 11:45:00,452.06,452.62,450.93,452.39,15396.0,438.5531,439.0964,437.4569,438.8732,15396.0
2022-10-21 11:50:00,452.31,452.9,450.58,451.39,21904.0,438.7956,439.368,437.1173,437.9031,21904.0
2022-10-21 11:55:00,451.32,452.6,450.66,451.95,20513.0,437.8352,439.077,437.1949,438.4464,20513.0
2022-10-21 12:00:00,452.11,453.83,452.1,453.07,28818.0,438.6016,440.2702,438.5919,439.5329,28818.0
2022-10-21 12:05:00,453.03,453.04,451.58,452.8,8756.0,439.4941,439.5038,438.0874,439.271,8756.0
2022-10-21 12:10:00,452.2,452.86,451.0,452.66,19197.0,438.6889,439.3292,437.5248,439.1352,19197.0
2022-10-21 12:15:00,452.42,452.78,451.63,452.16,15256.0,438.9023,439.2516,438.1359,438.6501,15256.0
2022-10-21 12:20:00,451.38,453.61,450.84,453.44,23780.0,437.8934,440.0568,437.3695,439.8919,23780.0
2022-10-21 12:25:00,453.8,454.35,451.88,451.94,19925.0,440.2411,440.7747,438.3785,438.4367,19925.0
2022-10-21 12:30:00,451.94,453.49,451.65,452.98,13870.0,438.4367,439.9404,438.1553,439.4456,13870.0
2022-10-21 12:35:00,452.91,454.14,451.65,451.72,13591.0,439.3777,440.5709,438.1553,438.2233,13591.0
2022-10-21 12:40:00,451.53,453.31,451.53,451.99,12642.0,438.0389,439.7657,438.0389,438.4852,12642.0
2022-10-21 12:45:00,452.22,454.44,451.72,453.91,16996.0,438.7083,440.862,438.2233,440.3478,16996.0
2022-10-21 12:50:00,453.96,455.18,453.96,455.0,34309.0,440.3963,441.5799,440.3963,441.4053,34309.0
2022-10-21 12:55:00,454.67,454.98,452.68,453.35,14944.0,441.0851,441.3859,439.1546,439.8046,14944.0
2022-10-21 13:00:00,453.66,455.18,453.22,455.18,15432.0,440.1053,441.5799,439.6784,441.5799,15432.0
2022-10-21 13:05:00,455.03,455.84,454.75,454.94,31878.0,441.4344,442.2202,441.1627,441.347,31878.0
2022-10-21 13:10:00,455.16,455.55,454.72,455.2,18490.0,441.5605,441.9388,441.1336,441.5993,18490.0
2022-10-21 13:15:00,455.5,456.25,454.63,455.91,29804.0,441.8903,442.6179,441.0463,442.2881,29804.0
2022-10-21 13:20:00,455.9,456.25,452.91,452.91,31389.0,442.2784,442.6179,439.3777,439.3777,31389.0
2022-10-21 13:25:00,453.05,454.09,452.29,453.25,21454.0,439.5135,440.5224,438.7762,439.7075,21454.0
2022-10-21 13:30:00,453.25,455.15,453.25,454.29,13822.0,439.7075,441.5508,439.7075,440.7165,13822.0
2022-10-21 13:35:00,453.47,454.29,453.25,453.9,3713.0,439.921,440.7165,439.7075,440.3381,3713.0
2022-10-21 13:40:00,454.12,454.48,452.53,452.74,23461.0,440.5515,440.9008,439.0091,439.2128,23461.0
2022-10-21 13:45:00,453.0,454.43,453.0,454.03,8794.0,439.465,440.8523,439.465,440.4642,8794.0
2022-10-21 13:50:00,454.43,455.5,454.14,455.08,10088.0,440.8523,441.8903,440.5709,441.4829,10088.0
2022-10-21 13:55:00,455.15,456.8,455.07,456.8,15129.0,441.5508,443.1515,441.4732,443.1515,15129.0
2022-10-21 14:00:00,456.57,457.5,456.15,457.19,12339.0,442.9283,443.8306,442.5209,443.5298,12339.0
2022-10-21 14:05:00,457.08,458.08,457.06,458.0,11315.0,443.4231,444.3932,443.4037,444.3156,11315.0
2022-10-21 14:10:00,458.09,458.15,456.5,456.5,7615.0,444.4029,444.4611,442.8604,442.8604,7615.0
2022-10-21 14:15:00,456.87,457.54,455.72,456.15,15911.0,443.2194,443.8694,442.1037,442.5209,15911.0
2022-10-21 14:20:00,456.15,456.8,456.01,456.43,6774.0,442.5209,443.1515,442.3851,442.7925,6774.0
2022-10-21 14:25:00,456.67,457.8,456.16,457.27,7900.0,443.0254,444.1216,442.5306,443.6074,7900.0
2022-10-21 14:30:00,457.32,458.27,457.13,457.65,10503.0,443.6559,444.5775,443.4716,443.9761,10503.0
2022-10-21 14:35:00,457.9,458.38,457.04,457.32,8060.0,444.2186,444.6843,443.3843,443.6559,8060.0
2022-10-21 14:40:00,457.24,457.38,456.3,456.45,5972.0,443.5783,443.7141,442.6664,442.8119,5972.0
2022-10-21 14:45:00,456.7,456.81,455.97,456.55,5493.0,443.0545,443.1612,442.3463,442.9089,5493.0
2022-10-21 14:50:00,456.65,456.84,455.65,455.65,6829.0,443.006,443.1903,442.0358,442.0358,6829.0
2022-10-21 14:55:00,455.77,457.27,455.76,457.25,5491.0,442.1522,443.6074,442.1425,443.588,5491.0
2022-10-21 15:00:00,456.93,457.57,456.3,457.56,6202.0,443.2776,443.8985,442.6664,443.8888,6202.0
2022-10-21 15:05:00,457.61,457.61,456.88,457.49,6048.0,443.9373,443.9373,443.2291,443.8209,6048.0
2022-10-21 15:10:00,457.87,459.32,457.74,459.16,14264.0,444.1895,445.5962,444.0634,445.441,14264.0
2022-10-21 15:15:00,458.96,459.92,458.29,459.92,10144.0,445.2469,446.1783,444.597,446.1783,10144.0
2022-10-21 15:20:00,460.0,460.1,458.78,459.97,22296.0,446.2559,446.3529,445.0723,446.2268,22296.0
2022-10-21 15:25:00,460.14,461.3,460.14,460.98,32308.0,446.3917,447.517,446.3917,447.2066,32308.0
2022-10-21 15:30:00,460.84,461.18,459.61,459.62,22158.0,447.0708,447.4006,445.8775,445.8872,22158.0
2022-10-21 15:35:00,459.77,460.63,459.58,460.63,22843.0,446.0327,446.867,445.8484,446.867,22843.0
2022-10-21 15:40:00,460.17,461.12,459.78,460.84,17640.0,446.4208,447.3424,446.0424,447.0708,17640.0
2022-10-21 15:45:00,460.83,461.07,460.2,461.02,24310.0,447.0611,447.2939,446.4499,447.2454,24310.0
2022-10-21 15:50:00,460.82,462.88,460.82,461.82,52322.0,447.0514,449.0498,447.0514,448.0215,52322.0
2022-10-21 15:55:00,462.09,462.69,461.26,462.23,114205.0,448.2834,448.8655,447.4782,448.4192,114205.0
2022-10-24 09:30:00,470.43,470.99,466.67,466.67,79278.0,456.3742,456.9175,452.7266,452.7266,79278.0
2022-10-24 09:35:00,466.65,471.86,466.23,470.23,69432.0,452.7072,457.7615,452.2997,456.1802,69432.0
2022-10-24 09:40:00,469.95,470.5,468.05,469.65,29342.0,455.9086,456.4421,454.0653,455.6175,29342.0
2022-10-24 09:45:00,469.69,473.5,469.63,470.42,74084.0,455.6563,459.3525,455.5981,456.3645,74084.0
2022-10-24 09:50:00,470.58,472.42,469.21,472.06,30130.0,456.5197,458.3048,455.1907,457.9555,30130.0
2022-10-24 09:55:00,472.49,472.91,469.51,469.95,29987.0,458.3727,458.7801,455.4817,455.9086,29987.0
2022-10-24 10:00:00,469.8,469.81,463.73,464.08,52561.0,455.763,455.7728,449.8744,450.214,52561.0
2022-10-24 10:05:00,463.9,466.36,461.49,462.0,41988.0,450.0393,452.4258,447.7013,448.1961,41988.0
2022-10-24 10:10:00,461.48,464.53,461.48,464.19,24683.0,447.6916,450.6505,447.6916,450.3207,24683.0
2022-10-24 10:15:00,463.96,465.21,462.09,462.7,33793.0,450.0975,451.3102,448.2834,448.8752,33793.0
2022-10-24 10:20:00,462.66,462.66,459.6,461.4,23561.0,448.8364,448.8364,445.8678,447.614,23561.0
2022-10-24 10:25:00,461.75,462.79,460.16,462.69,25325.0,447.9536,448.9625,446.4111,448.8655,25325.0
2022-10-24 10:30:00,462.64,465.23,462.22,464.39,26302.0,448.817,451.3296,448.4095,450.5147,26302.0
2022-10-24 10:35:00,464.55,465.86,464.26,465.16,29571.0,450.6699,451.9408,450.3886,451.2617,29571.0
2022-10-24 10:40:00,465.55,466.26,464.01,465.46,32923.0,451.64,452.3288,450.146,451.5527,32923.0
2022-10-24 10:45:00,465.31,465.93,464.07,464.64,25818.0,451.4072,452.0087,450.2043,450.7572,25818.0
2022-10-24 10:50:00,464.63,469.1,464.63,468.35,29523.0,450.7475,455.084,450.7475,454.3564,29523.0
2022-10-24 10:55:00,468.18,470.39,467.69,469.49,21981.0,454.1915,456.3354,453.7161,455.4623,21981.0
2022-10-24 11:00:00,469.54,470.6,468.6,468.6,24778.0,455.5108,456.5391,454.5989,454.5989,24778.0
2022-10-24 11:05:00,468.71,469.97,468.54,469.4,47115.0,454.7056,455.928,454.5407,455.375,47115.0
2022-10-24 11:10:00,469.51,469.87,468.81,469.49,23176.0,455.4817,455.831,454.8026,455.4623,23176.0
2022-10-24 11:15:00,469.65,470.92,469.26,470.71,44050.0,455.6175,456.8496,455.2392,456.6459,44050.0
2022-10-24 11:20:00,471.15,472.31,470.91,471.79,39472.0,457.0727,458.1981,456.8399,457.6936,39472.0
2022-10-24 11:25:00,471.83,472.28,470.6,471.71,37137.0,457.7324,458.169,456.5391,457.616,37137.0
2022-10-24 11:30:00,471.11,472.15,470.05,472.04,40332.0,457.0339,458.0428,456.0056,457.9361,40332.0
2022-10-24 11:35:00,471.99,472.97,471.09,472.7,31801.0,457.8876,458.8383,457.0145,458.5764,31801.0
2022-10-24 11:40:00,472.56,473.27,471.53,471.54,24827.0,458.4406,459.1294,457.4414,457.4511,24827.0
2022-10-24 11:45:00,471.5,471.7,470.01,470.59,14272.0,457.4123,457.6063,455.9668,456.5294,14272.0
2022-10-24 11:50:00,470.84,473.25,470.63,472.86,11908.0,456.772,459.11,456.5683,458.7316,11908.0
2022-10-24 11:55:00,473.24,473.75,472.79,473.23,16438.0,459.1003,459.595,458.6637,459.0906,16438.0
2022-10-24 12:00:00,472.99,473.42,472.12,472.12,8051.0,458.8577,459.2749,458.0137,458.0137,8051.0
2022-10-24 12:05:00,472.12,472.86,471.65,472.0,4619.0,458.0137,458.7316,457.5578,457.8973,4619.0
2022-10-24 12:10:00,472.2,472.89,472.2,472.75,3845.0,458.0913,458.7607,458.0913,458.6249,3845.0
2022-10-24 12:15:00,472.66,473.5,472.1,473.18,6899.0,458.5376,459.3525,457.9943,459.0421,6899.0
2022-10-24 12:20:00,473.25,473.87,472.03,473.67,3876.0,459.11,459.7114,457.9264,459.5174,3876.0
2022-10-24 12:25:00,473.68,473.7,472.83,472.98,9149.0,459.5271,459.5465,458.7025,458.848,9149.0
2022-10-24 12:30:00,472.92,473.12,472.17,472.53,4680.0,458.7898,458.9839,458.0622,458.4115,4680.0
2022-10-24 12:35:00,472.34,472.61,471.16,471.34,9901.0,458.2272,458.4891,457.0824,457.257,9901.0
2022-10-24 12:40:00,471.2,471.99,470.8,471.99,7072.0,457.1212,457.8876,456.7332,457.8876,7072.0
2022-10-24 12:45:00,471.76,473.5,471.7,473.47,13324.0,457.6645,459.3525,457.6063,459.3234,13324.0
2022-10-24 12:50:00,473.26,473.85,473.22,473.59,5646.0,459.1197,459.692,459.0809,459.4398,5646.0
2022-10-24 12:55:00,473.4,473.5,472.19,472.43,13891.0,459.2555,459.3525,458.0816,458.3145,13891.0
2022-10-24 13:00:00,472.26,472.26,471.52,471.88,4306.0,458.1495,458.1495,457.4317,457.7809,4306.0
2022-10-24 13:05:00,471.77,472.0,471.36,471.62,3182.0,457.6742,457.8973,457.2764,457.5287,3182.0
2022-10-24 13:10:00,471.75,471.76,470.98,471.47,4588.0,457.6548,457.6645,456.9078,457.3832,4588.0
2022-10-24 13:15:00,471.29,471.54,470.79,471.3,7852.0,457.2085,457.4511,456.7235,457.2182,7852.0
2022-10-24 13:20:00,471.3,471.3,470.68,470.96,3650.0,457.2182,457.2182,456.6168,456.8884,3650.0
2022-10-24 13:25:00,471.2,471.7,470.5,471.08,9460.0,457.1212,457.6063,456.4421,457.0048,9460.0
2022-10-24 13:30:00,470.91,471.21,470.48,470.91,3248.0,456.8399,457.1309,456.4227,456.8399,3248.0
2022-10-24 13:35:00,470.84,471.27,470.45,471.27,5953.0,456.772,457.1891,456.3936,457.1891,5953.0
2022-10-24 13:40:00,471.52,472.6,471.28,472.6,8997.0,457.4317,458.4794,457.1988,458.4794,8997.0
2022-10-24 13:45:00,472.42,472.98,471.97,472.16,6726.0,458.3048,458.848,457.8682,458.0525,6726.0
2022-10-24 13:50:00,472.47,472.68,472.28,472.66,6403.0,458.3533,458.557,458.169,458.5376,6403.0
2022-10-24 13:55:00,472.55,472.56,471.67,471.75,1310.0,458.4309,458.4406,457.5772,457.6548,1310.0
2022-10-24 14:00:00,471.72,472.49,471.66,472.09,7193.0,457.6257,458.3727,457.5675,457.9846,7193.0
2022-10-24 14:05:00,472.24,473.53,472.24,472.98,15553.0,458.1301,459.3816,458.1301,458.848,15553.0
2022-10-24 14:10:00,473.1,473.1,472.57,472.73,3758.0,458.9645,458.9645,458.4503,458.6055,3758.0
2022-10-24 14:15:00,472.93,473.36,472.83,473.0,5723.0,458.7995,459.2167,458.7025,458.8674,5723.0
2022-10-24 14:20:00,472.95,473.17,472.67,473.06,9741.0,458.8189,459.0324,458.5473,458.9256,9741.0
2022-10-24 14:25:00,473.11,473.36,472.89,473.17,11983.0,458.9742,459.2167,458.7607,459.0324,11983.0
2022-10-24 14:30:00,472.99,473.62,472.85,473.34,4206.0,458.8577,459.4689,458.7219,459.1973,4206.0
2022-10-24 14:35:00,473.18,473.83,472.89,473.7,4897.0,459.0421,459.6726,458.7607,459.5465,4897.0
2022-10-24 14:40:00,473.68,474.28,472.6,473.89,6054.0,459.5271,460.1092,458.4794,459.7308,6054.0
2022-10-24 14:45:00,473.75,474.41,473.42,474.08,5127.0,459.595,460.2353,459.2749,459.9152,5127.0
2022-10-24 14:50:00,474.32,474.32,473.57,473.75,3469.0,460.148,460.148,459.4204,459.595,3469.0
2022-10-24 14:55:00,473.57,474.18,473.31,474.18,7823.0,459.4204,460.0122,459.1682,460.0122,7823.0
2022-10-24 15:00:00,474.5,476.0,474.03,476.0,9664.0,460.3226,461.7778,459.8667,461.7778,9664.0
2022-10-24 15:05:00,476.0,476.09,474.91,475.0,7699.0,461.7778,461.8651,460.7204,460.8077,7699.0
2022-10-24 15:10:00,475.1,475.55,474.64,474.85,8269.0,460.9047,461.3412,460.4584,460.6622,8269.0
2022-10-24 15:15:00,475.01,475.86,474.93,475.69,8083.0,460.8174,461.642,460.7398,461.4771,8083.0
2022-10-24 15:20:00,475.53,475.53,474.45,474.56,4012.0,461.3218,461.3218,460.2741,460.3808,4012.0
2022-10-24 15:25:00,474.56,474.97,474.35,474.41,8329.0,460.3808,460.7786,460.1771,460.2353,8329.0
2022-10-24 15:30:00,474.43,474.43,473.62,473.98,7442.0,460.2547,460.2547,459.4689,459.8182,7442.0
2022-10-24 15:35:00,473.88,474.36,473.73,473.94,9774.0,459.7211,460.1868,459.5756,459.7794,9774.0
2022-10-24 15:40:00,473.79,474.09,473.62,473.72,8052.0,459.6338,459.9249,459.4689,459.5659,8052.0
2022-10-24 15:45:00,473.52,473.76,472.8,472.81,13184.0,459.3719,459.6047,458.6734,458.6831,13184.0
2022-10-24 15:50:00,473.05,473.27,471.84,471.93,18605.0,458.9159,459.1294,457.7421,457.8294,18605.0
2022-10-24 15:55:00,471.81,473.35,471.81,473.0,36482.0,457.713,459.207,457.713,458.8674,36482.0
2022-10-25 09:30:00,478.49,484.05,478.35,483.43,36105.0,464.1934,469.5873,464.0576,468.9858,36105.0
2022-10-25 09:35:00,483.77,483.78,481.38,482.05,12433.0,469.3156,469.3253,466.9971,467.647,12433.0
2022-10-25 09:40:00,481.97,485.25,481.35,485.09,29983.0,467.5694,470.7514,466.968,470.5962,29983.0
2022-10-25 09:45:00,485.38,489.04,485.3,488.85,24724.0,470.8775,474.4282,470.7999,474.2439,24724.0
2022-10-25 09:50:00,489.45,490.51,488.0,490.2,36593.0,474.8259,475.8543,473.4193,475.5535,36593.0
2022-10-25 09:55:00,490.14,491.98,489.92,491.22,26043.0,475.4953,477.2803,475.2819,476.5431,26043.0
2022-10-25 10:00:00,491.64,493.17,490.34,491.76,31628.0,476.9505,478.4348,475.6893,477.0669,31628.0
2022-10-25 10:05:00,491.7,491.97,490.19,491.97,18441.0,477.0087,477.2706,475.5438,477.2706,18441.0
2022-10-25 10:10:00,491.85,492.69,490.84,492.3,16551.0,477.1542,477.9691,476.1744,477.5908,16551.0
2022-10-25 10:15:00,492.3,493.39,489.6,490.8,18506.0,477.5908,478.6482,474.9715,476.1356,18506.0
2022-10-25 10:20:00,491.05,491.05,489.44,490.13,10410.0,476.3781,476.3781,474.8162,475.4856,10410.0
2022-10-25 10:25:00,490.34,492.21,490.05,492.11,14208.0,475.6893,477.5035,475.408,477.4065,14208.0
2022-10-25 10:30:00,492.2,492.62,490.05,492.45,18802.0,477.4938,477.9012,475.408,477.7363,18802.0
2022-10-25 10:35:00,492.47,492.57,488.96,489.05,11314.0,477.7557,477.8527,474.3506,474.4379,11314.0
2022-10-25 10:40:00,488.97,491.26,488.6,489.92,8474.0,474.3603,476.5819,474.0013,475.2819,8474.0
2022-10-25 10:45:00,489.85,491.68,489.6,491.25,13468.0,475.214,476.9893,474.9715,476.5722,13468.0
2022-10-25 10:50:00,491.38,492.16,490.5,492.1,18943.0,476.6983,477.455,475.8446,477.3968,18943.0
2022-10-25 10:55:00,492.1,492.28,490.06,490.06,13618.0,477.3968,477.5714,475.4177,475.4177,13618.0
2022-10-25 11:00:00,490.5,491.25,489.76,490.9,4766.0,475.8446,476.5722,475.1267,476.2326,4766.0
2022-10-25 11:05:00,490.9,492.92,490.77,492.84,7293.0,476.2326,478.1923,476.1065,478.1146,7293.0
2022-10-25 11:10:00,492.91,493.09,491.85,492.75,20366.0,478.1826,478.3572,477.1542,478.0273,20366.0
2022-10-25 11:15:00,493.11,494.53,492.84,494.45,13931.0,478.3766,479.7542,478.1146,479.6765,13931.0
2022-10-25 11:20:00,494.65,495.75,494.09,495.08,30246.0,479.8706,480.9377,479.3273,480.2877,30246.0
2022-10-25 11:25:00,495.01,495.01,493.49,494.25,10776.0,480.2198,480.2198,478.7452,479.4825,10776.0
2022-10-25 11:30:00,494.25,495.28,493.74,494.62,22836.0,479.4825,480.4817,478.9878,479.8415,22836.0
2022-10-25 11:35:00,494.58,494.91,494.04,494.89,14602.0,479.8027,480.1228,479.2788,480.1034,14602.0
2022-10-25 11:40:00,494.93,495.09,494.16,494.6,11354.0,480.1422,480.2974,479.3952,479.8221,11354.0
2022-10-25 11:45:00,494.22,494.22,493.45,494.03,5750.0,479.4534,479.4534,478.7064,479.2691,5750.0
2022-10-25 11:50:00,493.89,493.93,493.39,493.39,4000.0,479.1333,479.1721,478.6482,478.6482,4000.0
2022-10-25 11:55:00,493.39,493.62,492.51,492.51,6563.0,478.6482,478.8713,477.7945,477.7945,6563.0
2022-10-25 12:00:00,492.51,492.65,490.12,490.12,17933.0,477.7945,477.9303,475.4759,475.4759,17933.0
2022-10-25 12:05:00,490.32,491.25,490.22,490.95,19036.0,475.6699,476.5722,475.5729,476.2811,19036.0
2022-10-25 12:10:00,490.84,491.4,490.51,491.4,11379.0,476.1744,476.7177,475.8543,476.7177,11379.0
2022-10-25 12:15:00,491.5,491.69,490.92,491.49,8577.0,476.8147,476.999,476.252,476.805,8577.0
2022-10-25 12:20:00,491.72,491.94,490.45,490.49,7504.0,477.0281,477.2415,475.7961,475.8349,7504.0
2022-10-25 12:25:00,490.51,490.51,489.64,490.35,7981.0,475.8543,475.8543,475.0103,475.699,7981.0
2022-10-25 12:30:00,490.4,490.4,488.28,488.61,17702.0,475.7476,475.7476,473.6909,474.011,17702.0
2022-10-25 12:35:00,488.68,489.11,488.33,488.63,23316.0,474.0789,474.4961,473.7394,474.0304,23316.0
2022-10-25 12:40:00,488.71,488.71,487.74,488.05,22403.0,474.108,474.108,473.167,473.4678,22403.0
2022-10-25 12:45:00,488.31,488.32,486.95,487.12,7227.0,473.72,473.7297,472.4006,472.5656,7227.0
2022-10-25 12:50:00,487.14,488.0,486.77,486.9,19664.0,472.585,473.4193,472.226,472.3521,19664.0
2022-10-25 12:55:00,486.77,487.17,486.46,487.17,2725.0,472.226,472.6141,471.9253,472.6141,2725.0
2022-10-25 13:00:00,487.51,488.57,484.9,485.5,60922.0,472.9439,473.9722,470.4119,470.994,60922.0
2022-10-25 13:05:00,485.37,485.97,484.88,485.11,14584.0,470.8678,471.4499,470.3925,470.6156,14584.0
2022-10-25 13:10:00,485.08,485.11,483.7,483.89,9241.0,470.5865,470.6156,469.2477,469.4321,9241.0
2022-10-25 13:15:00,483.94,484.3,482.93,483.99,2695.0,469.4806,469.8298,468.5007,469.5291,2695.0
2022-10-25 13:20:00,483.53,483.96,483.17,483.75,5019.0,469.0828,469.5,468.7336,469.2962,5019.0
2022-10-25 13:25:00,483.94,485.36,483.8,484.53,17193.0,469.4806,470.8581,469.3447,470.0529,17193.0
2022-10-25 13:30:00,484.59,485.76,484.59,485.25,5601.0,470.1111,471.2462,470.1111,470.7514,5601.0
2022-10-25 13:35:00,485.31,485.31,483.75,483.75,6162.0,470.8096,470.8096,469.2962,469.2962,6162.0
2022-10-25 13:40:00,483.95,484.0,483.26,483.5,5198.0,469.4903,469.5388,468.8209,469.0537,5198.0
2022-10-25 13:45:00,483.48,483.5,482.56,482.95,4482.0,469.0343,469.0537,468.1418,468.5201,4482.0
2022-10-25 13:50:00,483.11,483.27,482.46,482.69,12855.0,468.6754,468.8306,468.0448,468.2679,12855.0
2022-10-25 13:55:00,482.55,482.6,481.7,481.7,13883.0,468.1321,468.1806,467.3075,467.3075,13883.0
2022-10-25 14:00:00,481.56,482.97,481.55,482.61,14049.0,467.1717,468.5395,467.162,468.1903,14049.0
2022-10-25 14:05:00,482.65,482.78,482.28,482.48,7828.0,468.2291,468.3552,467.8702,468.0642,7828.0
2022-10-25 14:10:00,482.47,482.73,481.81,481.88,8177.0,468.0545,468.3067,467.4142,467.4821,8177.0
2022-10-25 14:15:00,481.86,483.31,481.64,483.2,12659.0,467.4627,468.8694,467.2493,468.7627,12659.0
2022-10-25 14:20:00,483.2,483.34,482.72,483.29,8211.0,468.7627,468.8985,468.297,468.85,8211.0
2022-10-25 14:25:00,483.25,483.34,482.54,482.96,8200.0,468.8112,468.8985,468.1224,468.5298,8200.0
2022-10-25 14:30:00,483.01,483.22,482.49,483.22,5565.0,468.5784,468.7821,468.0739,468.7821,5565.0
2022-10-25 14:35:00,483.12,483.36,482.86,483.2,3993.0,468.6851,468.9179,468.4328,468.7627,3993.0
2022-10-25 14:40:00,483.02,483.36,481.09,481.38,13225.0,468.5881,468.9179,466.7157,466.9971,13225.0
2022-10-25 14:45:00,481.13,481.25,480.67,480.9,5969.0,466.7545,466.8709,466.3083,466.5314,5969.0
2022-10-25 14:50:00,480.78,481.21,480.58,481.17,8027.0,466.415,466.8321,466.221,466.7933,8027.0
2022-10-25 14:55:00,481.02,481.24,480.35,480.47,12221.0,466.6478,466.8612,465.9978,466.1142,12221.0
2022-10-25 15:00:00,480.37,481.15,480.28,481.15,7575.0,466.0172,466.7739,465.9299,466.7739,7575.0
2022-10-25 15:05:00,480.81,482.61,480.73,482.61,23120.0,466.4441,468.1903,466.3665,468.1903,23120.0
2022-10-25 15:10:00,482.46,482.82,482.02,482.81,10184.0,468.0448,468.394,467.6179,468.3843,10184.0
2022-10-25 15:15:00,482.63,483.31,482.61,483.11,9712.0,468.2097,468.8694,468.1903,468.6754,9712.0
2022-10-25 15:20:00,483.03,483.12,482.0,482.77,13522.0,468.5978,468.6851,467.5985,468.3455,13522.0
2022-10-25 15:25:00,482.98,484.98,482.98,484.7,17134.0,468.5493,470.4895,468.5493,470.2179,17134.0
2022-10-25 15:30:00,484.54,486.37,484.54,486.06,9844.0,470.0626,471.838,470.0626,471.5372,9844.0
2022-10-25 15:35:00,485.97,486.06,484.99,485.09,10859.0,471.4499,471.5372,470.4992,470.5962,10859.0
2022-10-25 15:40:00,485.27,485.52,484.62,485.13,11938.0,470.7708,471.0134,470.1402,470.635,11938.0
2022-10-25 15:45:00,484.93,485.64,484.43,485.64,14569.0,470.441,471.1298,469.9559,471.1298,14569.0
2022-10-25 15:50:00,485.51,485.83,484.5,485.18,26707.0,471.0037,471.3141,470.0238,470.6835,26707.0
2022-10-25 15:55:00,485.23,486.84,485.23,486.31,69210.0,470.732,472.2939,470.732,471.7798,69210.0
2022-10-26 09:30:00,475.94,477.76,474.25,476.19,60823.0,461.7196,463.4852,460.0801,461.9621,60823.0
2022-10-26 09:35:00,475.95,479.43,474.5,479.42,54281.0,461.7293,465.1053,460.3226,465.0956,54281.0
2022-10-26 09:40:00,479.2,479.4,476.85,477.12,26171.0,464.8822,465.0762,462.6024,462.8643,26171.0
2022-10-26 09:45:00,476.9,480.6,476.88,479.71,27495.0,462.6509,466.2404,462.6315,465.377,27495.0
2022-10-26 09:50:00,479.6,480.54,479.0,479.1,19423.0,465.2702,466.1822,464.6882,464.7852,19423.0
2022-10-26 09:55:00,479.1,480.45,478.2,478.71,25999.0,464.7852,466.0948,463.9121,464.4068,25999.0
2022-10-26 10:00:00,478.96,482.85,478.91,482.1,52350.0,464.6494,468.4231,464.6009,467.6955,52350.0
2022-10-26 10:05:00,482.0,485.09,481.72,484.33,24337.0,467.5985,470.5962,467.3269,469.8589,24337.0
2022-10-26 10:10:00,484.51,486.75,483.89,485.55,20121.0,470.0335,472.2066,469.4321,471.0425,20121.0
2022-10-26 10:15:00,485.85,487.35,484.66,487.34,20157.0,471.3335,472.7887,470.1791,472.779,20157.0
2022-10-26 10:20:00,487.05,487.95,485.48,485.48,29941.0,472.4976,473.3708,470.9746,470.9746,29941.0
2022-10-26 10:25:00,485.85,489.3,484.68,487.43,60537.0,471.3335,474.6804,470.1985,472.8663,60537.0
2022-10-26 10:30:00,487.79,488.73,485.85,488.48,28323.0,473.2155,474.1274,471.3335,473.8849,28323.0
2022-10-26 10:35:00,488.5,491.39,488.16,490.92,23115.0,473.9043,476.708,473.5745,476.252,23115.0
2022-10-26 10:40:00,491.62,492.15,489.9,491.96,24140.0,476.9311,477.4453,475.2625,477.2609,24140.0
2022-10-26 10:45:00,491.69,495.74,491.5,493.81,64135.0,476.999,480.928,476.8147,479.0557,64135.0
2022-10-26 10:50:00,493.9,494.78,492.95,492.95,32190.0,479.143,479.9967,478.2214,478.2214,32190.0
2022-10-26 10:55:00,493.05,493.25,491.41,492.45,25892.0,478.3184,478.5124,476.7274,477.7363,25892.0
2022-10-26 11:00:00,492.45,495.6,492.11,494.17,33874.0,477.7363,480.7922,477.4065,479.4049,33874.0
2022-10-26 11:05:00,494.23,495.6,493.16,494.7,40928.0,479.4631,480.7922,478.4251,479.9191,40928.0
2022-10-26 11:10:00,495.0,495.18,493.03,495.18,24611.0,480.2101,480.3847,478.299,480.3847,24611.0
2022-10-26 11:15:00,495.05,495.73,493.66,495.24,22850.0,480.2586,480.9183,478.9101,480.4429,22850.0
2022-10-26 11:20:00,495.01,495.72,494.22,494.69,18922.0,480.2198,480.9086,479.4534,479.9094,18922.0
2022-10-26 11:25:00,495.0,496.2,494.77,494.88,17389.0,480.2101,481.3743,479.987,480.0937,17389.0
2022-10-26 11:30:00,494.92,495.54,493.82,494.31,53921.0,480.1325,480.734,479.0654,479.5407,53921.0
2022-10-26 11:35:00,494.32,495.74,493.8,495.4,22070.0,479.5504,480.928,479.046,480.5982,22070.0
2022-10-26 11:40:00,495.49,495.87,494.85,494.98,11694.0,480.6855,481.0541,480.0646,480.1907,11694.0
2022-10-26 11:45:00,494.88,495.29,493.49,494.87,17914.0,480.0937,480.4914,478.7452,480.084,17914.0
2022-10-26 11:50:00,494.8,495.0,493.3,493.53,14234.0,480.0161,480.2101,478.5609,478.784,14234.0
2022-10-26 11:55:00,493.56,493.9,492.72,492.96,7403.0,478.8131,479.143,477.9982,478.2311,7403.0
2022-10-26 12:00:00,493.29,493.98,493.21,493.43,3050.0,478.5512,479.2206,478.4736,478.687,3050.0
2022-10-26 12:05:00,492.5,492.78,490.72,490.84,5760.0,477.7848,478.0564,476.058,476.1744,5760.0
2022-10-26 12:10:00,491.32,492.92,491.32,492.04,5400.0,476.6401,478.1923,476.6401,477.3386,5400.0
2022-10-26 12:15:00,491.6,493.05,490.73,492.85,8652.0,476.9117,478.3184,476.0677,478.1243,8652.0
2022-10-26 12:20:00,492.41,493.45,492.34,493.06,3354.0,477.6975,478.7064,477.6296,478.3281,3354.0
2022-10-26 12:25:00,492.99,493.08,491.54,491.94,2817.0,478.2602,478.3475,476.8535,477.2415,2817.0
2022-10-26 12:30:00,491.79,492.62,491.55,491.83,3516.0,477.096,477.9012,476.8632,477.1348,3516.0
2022-10-26 12:35:00,491.86,492.61,491.86,491.92,700.0,477.1639,477.8915,477.1639,477.2221,700.0
2022-10-26 12:40:00,491.5,491.5,489.89,490.4,2658.0,476.8147,476.8147,475.2528,475.7476,2658.0
2022-10-26 12:45:00,490.08,490.26,489.21,489.21,700.0,475.4371,475.6117,474.5931,474.5931,700.0
2022-10-26 12:50:00,489.37,489.38,487.87,487.87,2800.0,474.7483,474.758,473.2931,473.2931,2800.0
2022-10-26 12:55:00,487.49,487.85,484.88,485.76,4205.0,472.9245,473.2737,470.3925,471.2462,4205.0
2022-10-26 13:00:00,484.72,485.29,484.02,484.3,11009.0,470.2373,470.7902,469.5582,469.8298,11009.0
2022-10-26 13:05:00,484.26,485.49,483.7,485.49,9464.0,469.791,470.9843,469.2477,470.9843,9464.0
2022-10-26 13:10:00,485.72,485.97,484.31,484.42,6754.0,471.2074,471.4499,469.8395,469.9462,6754.0
2022-10-26 13:15:00,484.03,484.48,483.24,484.48,6470.0,469.5679,470.0044,468.8015,470.0044,6470.0
2022-10-26 13:20:00,484.48,484.69,482.35,483.09,8243.0,470.0044,470.2082,467.9381,468.656,8243.0
2022-10-26 13:25:00,482.67,482.98,481.81,482.47,11020.0,468.2485,468.5493,467.4142,468.0545,11020.0
2022-10-26 13:30:00,482.45,482.54,481.31,481.92,10092.0,468.0351,468.1224,466.9291,467.5209,10092.0
2022-10-26 13:35:00,482.32,483.23,482.09,482.32,3688.0,467.909,468.7918,467.6858,467.909,3688.0
2022-10-26 13:40:00,482.98,483.55,482.93,483.55,2972.0,468.5493,469.1022,468.5007,469.1022,2972.0
2022-10-26 13:45:00,483.75,483.78,482.81,482.83,1773.0,469.2962,469.3253,468.3843,468.4037,1773.0
2022-10-26 13:50:00,483.2,485.16,483.2,485.16,1876.0,468.7627,470.6641,468.7627,470.6641,1876.0
2022-10-26 13:55:00,485.19,485.67,484.4,485.67,4925.0,470.6932,471.1589,469.9268,471.1589,4925.0
2022-10-26 14:00:00,485.22,486.35,485.2,486.25,2626.0,470.7223,471.8186,470.7029,471.7215,2626.0
2022-10-26 14:05:00,486.35,487.33,486.35,486.93,2573.0,471.8186,472.7693,471.8186,472.3812,2573.0
2022-10-26 14:10:00,486.5,487.06,486.17,486.17,2570.0,471.9641,472.5073,471.6439,471.6439,2570.0
2022-10-26 14:15:00,486.08,486.11,485.12,485.15,2793.0,471.5566,471.5857,470.6253,470.6544,2793.0
2022-10-26 14:20:00,485.13,485.76,485.13,485.75,3037.0,470.635,471.2462,470.635,471.2365,3037.0
2022-10-26 14:25:00,485.73,486.07,484.62,484.62,4848.0,471.2171,471.5469,470.1402,470.1402,4848.0
2022-10-26 14:30:00,484.74,485.27,484.52,484.94,2317.0,470.2567,470.7708,470.0432,470.4507,2317.0
2022-10-26 14:35:00,485.19,486.45,485.19,485.9,1650.0,470.6932,471.9156,470.6932,471.382,1650.0
2022-10-26 14:40:00,485.58,485.6,484.63,484.87,2348.0,471.0716,471.091,470.15,470.3828,2348.0
2022-10-26 14:45:00,484.83,485.37,484.75,484.92,2682.0,470.344,470.8678,470.2664,470.4313,2682.0
2022-10-26 14:50:00,484.88,485.4,484.68,485.24,600.0,470.3925,470.8969,470.1985,470.7417,600.0
2022-10-26 14:55:00,484.87,485.51,484.72,485.24,1200.0,470.3828,471.0037,470.2373,470.7417,1200.0
2022-10-26 15:00:00,484.93,484.93,483.39,483.39,1709.0,470.441,470.441,468.947,468.947,1709.0
2022-10-26 15:05:00,483.69,484.0,483.12,484.0,2352.0,469.238,469.5388,468.6851,469.5388,2352.0
2022-10-26 15:10:00,483.82,484.06,482.7,483.82,3525.0,469.3642,469.597,468.2776,469.3642,3525.0
2022-10-26 15:15:00,484.17,484.64,484.17,484.49,5650.0,469.7037,470.1597,469.7037,470.0141,5650.0
2022-10-26 15:20:00,484.47,484.75,483.91,483.94,2800.0,469.9947,470.2664,469.4515,469.4806,2800.0
2022-10-26 15:25:00,483.88,484.35,483.01,483.54,2203.0,469.4224,469.8783,468.5784,469.0925,2203.0
2022-10-26 15:30:00,483.48,484.14,483.17,483.48,4873.0,469.0343,469.6746,468.7336,469.0343,4873.0
2022-10-26 15:35:00,483.01,484.46,482.8,483.9,4700.0,468.5784,469.985,468.3746,469.4418,4700.0
2022-10-26 15:40:00,484.15,485.08,484.01,485.07,9238.0,469.6843,470.5865,469.5485,470.5768,9238.0
2022-10-26 15:45:00,485.04,485.65,483.71,484.13,9794.0,470.5477,471.1395,469.2574,469.6649,9794.0
2022-10-26 15:50:00,484.36,485.12,483.24,484.91,20757.0,469.888,470.6253,468.8015,470.4216,20757.0
2022-10-26 15:55:00,484.86,485.26,483.52,484.28,32923.0,470.3731,470.7611,469.0731,469.8104,32923.0
2022-10-27 09:30:00,482.1,485.38,482.0,484.81,26983.0,467.6955,470.8775,467.5985,470.3246,26983.0
2022-10-27 09:35:00,485.53,485.83,483.3,485.4,16345.0,471.0231,471.3141,468.8597,470.8969,16345.0
2022-10-27 09:40:00,485.42,485.42,482.79,484.34,11565.0,470.9163,470.9163,468.3649,469.8686,11565.0
2022-10-27 09:45:00,483.98,484.8,480.15,480.42,13353.0,469.5194,470.3149,465.8038,466.0657,13353.0
2022-10-27 09:50:00,480.6,480.6,476.85,478.5,13258.0,466.2404,466.2404,462.6024,464.2031,13258.0
2022-10-27 09:55:00,478.07,479.38,477.95,479.11,10483.0,463.786,465.0568,463.6695,464.7949,10483.0
2022-10-27 10:00:00,478.95,481.5,477.99,481.05,7129.0,464.6397,467.1135,463.7083,466.6769,7129.0
2022-10-27 10:05:00,481.35,483.39,481.14,482.54,7926.0,466.968,468.947,466.7642,468.1224,7926.0
2022-10-27 10:10:00,482.25,486.0,481.05,484.83,10091.0,467.8411,471.479,466.6769,470.344,10091.0
2022-10-27 10:15:00,484.84,488.1,484.82,487.65,18861.0,470.3537,473.5163,470.3343,473.0797,18861.0
2022-10-27 10:20:00,488.0,489.04,486.89,488.09,16689.0,473.4193,474.4282,472.3424,473.5066,16689.0
2022-10-27 10:25:00,487.86,489.3,487.36,488.4,4538.0,473.2834,474.6804,472.7984,473.8073,4538.0
2022-10-27 10:30:00,488.27,489.6,487.09,487.24,5816.0,473.6812,474.9715,472.5364,472.682,5816.0
2022-10-27 10:35:00,486.91,487.76,484.95,485.89,10400.0,472.3618,473.1864,470.4604,471.3723,10400.0
2022-10-27 10:40:00,486.08,486.08,483.34,484.43,4434.0,471.5566,471.5566,468.8985,469.9559,4434.0
2022-10-27 10:45:00,483.75,485.71,483.3,483.3,5759.0,469.2962,471.1977,468.8597,468.8597,5759.0
2022-10-27 10:50:00,483.0,485.7,482.85,485.49,6180.0,468.5687,471.188,468.4231,470.9843,6180.0
2022-10-27 10:55:00,485.45,485.46,481.99,482.25,8619.0,470.9455,470.9552,467.5888,467.8411,8619.0
2022-10-27 11:00:00,482.25,484.82,482.25,483.52,4088.0,467.8411,470.3343,467.8411,469.0731,4088.0
2022-10-27 11:05:00,484.07,486.25,483.91,486.25,2712.0,469.6067,471.7215,469.4515,471.7215,2712.0
2022-10-27 11:10:00,486.32,487.2,485.76,486.13,5609.0,471.7895,472.6432,471.2462,471.6051,5609.0
2022-10-27 11:15:00,486.15,486.51,483.86,484.95,7935.0,471.6245,471.9738,469.403,470.4604,7935.0
2022-10-27 11:20:00,484.5,485.41,484.5,485.25,3471.0,470.0238,470.9066,470.0238,470.7514,3471.0
2022-10-27 11:25:00,485.27,485.27,483.6,484.5,4109.0,470.7708,470.7708,469.1507,470.0238,4109.0
2022-10-27 11:30:00,483.93,485.88,482.9,482.9,16351.0,469.4709,471.3626,468.4716,468.4716,16351.0
2022-10-27 11:35:00,483.56,484.11,481.27,482.72,2976.0,469.1119,469.6455,466.8903,468.297,2976.0
2022-10-27 11:40:00,482.34,482.98,480.9,481.26,5306.0,467.9284,468.5493,466.5314,466.8806,5306.0
2022-10-27 11:45:00,481.56,481.88,480.92,481.47,800.0,467.1717,467.4821,466.5508,467.0844,800.0
2022-10-27 11:50:00,481.24,481.24,479.51,479.51,2520.0,466.8612,466.8612,465.1829,465.1829,2520.0
2022-10-27 11:55:00,479.08,479.83,478.63,479.2,6659.0,464.7658,465.4934,464.3292,464.8822,6659.0
2022-10-27 12:00:00,478.62,481.0,478.6,480.92,2714.0,464.3195,466.6284,464.3001,466.5508,2714.0
2022-10-27 12:05:00,481.0,481.43,480.91,480.91,2300.0,466.6284,467.0456,466.5411,466.5411,2300.0
2022-10-27 12:10:00,480.0,481.09,480.0,481.06,9544.0,465.6583,466.7157,465.6583,466.6866,9544.0
2022-10-27 12:15:00,481.73,482.05,481.09,481.4,4484.0,467.3366,467.647,466.7157,467.0165,4484.0
2022-10-27 12:20:00,480.6,481.47,479.88,481.47,9362.0,466.2404,467.0844,465.5419,467.0844,9362.0
2022-10-27 12:25:00,481.23,481.24,479.6,479.66,4112.0,466.8515,466.8612,465.2702,465.3284,4112.0
2022-10-27 12:30:00,480.0,481.43,480.0,481.43,891.0,465.6583,467.0456,465.6583,467.0456,891.0
2022-10-27 12:35:00,481.1,481.87,481.1,481.13,2256.0,466.7254,467.4724,466.7254,466.7545,2256.0
2022-10-27 12:40:00,481.25,481.78,480.95,481.27,1793.0,466.8709,467.3851,466.5799,466.8903,1793.0
2022-10-27 12:45:00,481.0,482.55,480.99,482.04,1970.0,466.6284,468.1321,466.6187,467.6373,1970.0
2022-10-27 12:50:00,481.61,482.07,480.89,481.4,1564.0,467.2202,467.6664,466.5217,467.0165,1564.0
2022-10-27 12:55:00,481.1,481.1,480.33,480.61,1779.0,466.7254,466.7254,465.9784,466.2501,1779.0
2022-10-27 13:00:00,480.76,481.2,479.52,479.94,1364.0,466.3956,466.8224,465.1926,465.6001,1364.0
2022-10-27 13:05:00,480.64,482.0,480.64,482.0,800.0,466.2792,467.5985,466.2792,467.5985,800.0
2022-10-27 13:10:00,481.58,482.31,481.58,482.1,1586.0,467.1911,467.8993,467.1911,467.6955,1586.0
2022-10-27 13:15:00,481.81,482.32,480.99,482.32,2699.0,467.4142,467.909,466.6187,467.909,2699.0
2022-10-27 13:20:00,482.04,483.39,481.32,481.4,1846.0,467.6373,468.947,466.9388,467.0165,1846.0
2022-10-27 13:25:00,481.17,481.3,480.14,480.25,962.0,466.7933,466.9194,465.7941,465.9008,962.0
2022-10-27 13:30:00,480.14,480.23,479.03,479.03,1500.0,465.7941,465.8814,464.7173,464.7173,1500.0
2022-10-27 13:35:00,479.08,479.52,479.08,479.19,800.0,464.7658,465.1926,464.7658,464.8725,800.0
2022-10-27 13:40:00,479.42,479.82,479.42,479.69,700.0,465.0956,465.4837,465.0956,465.3576,700.0
2022-10-27 13:45:00,479.89,479.89,479.28,479.28,600.0,465.5516,465.5516,464.9598,464.9598,600.0
2022-10-27 13:50:00,479.83,479.83,479.29,479.38,841.0,465.4934,465.4934,464.9695,465.0568,841.0
2022-10-27 13:55:00,479.64,479.88,479.18,479.29,1648.0,465.309,465.5419,464.8628,464.9695,1648.0
2022-10-27 14:00:00,479.09,479.49,478.51,478.71,2406.0,464.7755,465.1635,464.2128,464.4068,2406.0
2022-10-27 14:05:00,478.36,478.7,477.9,477.9,4340.0,464.0673,464.3971,463.621,463.621,4340.0
2022-10-27 14:10:00,477.5,477.62,476.89,477.24,1697.0,463.233,463.3494,462.6412,462.9808,1697.0
2022-10-27 14:15:00,477.18,477.76,477.02,477.31,600.0,462.9225,463.4852,462.7673,463.0487,600.0
2022-10-27 14:20:00,477.34,477.66,477.15,477.66,1027.0,463.0778,463.3882,462.8934,463.3882,1027.0
2022-10-27 14:25:00,478.07,478.07,476.58,476.6,11857.0,463.786,463.786,462.3405,462.3599,11857.0
2022-10-27 14:30:00,476.98,477.25,476.42,477.25,1175.0,462.7285,462.9905,462.1853,462.9905,1175.0
2022-10-27 14:35:00,477.01,477.48,476.62,476.89,2917.0,462.7576,463.2136,462.3793,462.6412,2917.0
2022-10-27 14:40:00,477.12,477.42,476.4,476.56,2640.0,462.8643,463.1554,462.1659,462.3211,2640.0
2022-10-27 14:45:00,476.26,476.98,476.15,476.15,705.0,462.03,462.7285,461.9233,461.9233,705.0
2022-10-27 14:50:00,476.2,476.83,476.19,476.49,620.0,461.9718,462.583,461.9621,462.2532,620.0
2022-10-27 14:55:00,477.08,477.08,476.32,476.61,1897.0,462.8255,462.8255,462.0882,462.3696,1897.0
2022-10-27 15:00:00,476.97,477.99,476.97,477.99,710.0,462.7188,463.7083,462.7188,463.7083,710.0
2022-10-27 15:05:00,477.91,478.42,475.8,475.8,1810.0,463.6307,464.1255,461.5838,461.5838,1810.0
2022-10-27 15:10:00,475.82,476.85,475.27,476.8,3406.0,461.6032,462.6024,461.0696,462.5539,3406.0
2022-10-27 15:15:00,477.14,478.3,477.11,478.27,2311.0,462.8837,464.0091,462.8546,463.98,2311.0
2022-10-27 15:20:00,478.25,478.72,477.95,478.25,5750.0,463.9606,464.4165,463.6695,463.9606,5750.0
2022-10-27 15:25:00,478.01,478.01,477.07,477.21,6671.0,463.7277,463.7277,462.8158,462.9516,6671.0
2022-10-27 15:30:00,476.96,478.15,476.96,477.74,4897.0,462.7091,463.8636,462.7091,463.4658,4897.0
2022-10-27 15:35:00,477.74,477.74,476.67,477.13,5946.0,463.4658,463.4658,462.4278,462.874,5946.0
2022-10-27 15:40:00,477.13,477.36,476.4,476.69,7865.0,462.874,463.0972,462.1659,462.4472,7865.0
2022-10-27 15:45:00,476.93,477.04,475.76,476.53,11137.0,462.68,462.7867,461.545,462.292,11137.0
2022-10-27 15:50:00,476.58,477.37,474.67,474.71,23004.0,462.3405,463.1069,460.4875,460.5263,23004.0
2022-10-27 15:55:00,474.69,475.45,473.99,474.35,66710.0,460.5069,461.2442,459.8279,460.1771,66710.0
2022-10-28 09:30:00,469.48,472.67,468.89,471.46,23003.0,455.4526,458.5473,454.8802,457.3735,23003.0
2022-10-28 09:35:00,471.75,474.48,471.45,474.26,22535.0,457.6548,460.3032,457.3638,460.0898,22535.0
2022-10-28 09:40:00,474.35,475.65,473.87,474.88,19138.0,460.1771,461.4383,459.7114,460.6913,19138.0
2022-10-28 09:45:00,474.68,475.2,473.07,473.28,8707.0,460.4972,461.0017,458.9353,459.1391,8707.0
2022-10-28 09:50:00,473.3,474.27,472.13,473.48,7382.0,459.1585,460.0995,458.0234,459.3331,7382.0
2022-10-28 09:55:00,473.1,474.6,472.95,473.19,8046.0,458.9645,460.4196,458.8189,459.0518,8046.0
2022-10-28 10:00:00,473.19,475.5,472.21,473.85,20261.0,459.0518,461.2927,458.101,459.692,20261.0
2022-10-28 10:05:00,473.72,475.34,472.85,473.2,6336.0,459.5659,461.1375,458.7219,459.0615,6336.0
2022-10-28 10:10:00,473.25,473.91,469.48,472.21,7040.0,459.11,459.7502,455.4526,458.101,7040.0
2022-10-28 10:15:00,472.49,473.79,472.0,472.82,6600.0,458.3727,459.6338,457.8973,458.6928,6600.0
2022-10-28 10:20:00,471.75,472.93,471.43,472.2,5654.0,457.6548,458.7995,457.3443,458.0913,5654.0
2022-10-28 10:25:00,472.2,475.34,472.05,475.05,8016.0,458.0913,461.1375,457.9458,460.8562,8016.0
2022-10-28 10:30:00,475.15,476.53,473.33,473.4,16069.0,460.9532,462.292,459.1876,459.2555,16069.0
2022-10-28 10:35:00,473.31,475.85,473.1,474.6,11744.0,459.1682,461.6323,458.9645,460.4196,11744.0
2022-10-28 10:40:00,474.6,475.5,474.6,475.2,10182.0,460.4196,461.2927,460.4196,461.0017,10182.0
2022-10-28 10:45:00,475.21,477.76,475.21,476.8,6850.0,461.0114,463.4852,461.0114,462.5539,6850.0
2022-10-28 10:50:00,476.99,477.66,476.4,477.28,14696.0,462.7382,463.3882,462.1659,463.0196,14696.0
2022-10-28 10:55:00,477.14,478.0,476.86,477.31,7764.0,462.8837,463.718,462.6121,463.0487,7764.0
2022-10-28 11:00:00,477.6,478.2,476.67,478.05,14787.0,463.33,463.9121,462.4278,463.7666,14787.0
2022-10-28 11:05:00,477.75,479.43,477.7,478.65,14602.0,463.4755,465.1053,463.427,464.3486,14602.0
2022-10-28 11:10:00,478.65,479.88,478.37,478.92,12615.0,464.3486,465.5419,464.077,464.6106,12615.0
2022-10-28 11:15:00,479.0,479.0,477.17,478.5,11549.0,464.6882,464.6882,462.9128,464.2031,11549.0
2022-10-28 11:20:00,478.8,479.73,478.62,478.8,10485.0,464.4941,465.3964,464.3195,464.4941,10485.0
2022-10-28 11:25:00,478.8,478.8,477.6,477.6,8228.0,464.4941,464.4941,463.33,463.33,8228.0
2022-10-28 11:30:00,477.91,478.55,477.91,477.93,6646.0,463.6307,464.2516,463.6307,463.6501,6646.0
2022-10-28 11:35:00,477.73,481.03,477.71,480.95,3548.0,463.4561,466.6575,463.4367,466.5799,3548.0
2022-10-28 11:40:00,481.31,482.41,480.82,480.82,5633.0,466.9291,467.9963,466.4538,466.4538,5633.0
2022-10-28 11:45:00,480.97,481.72,480.92,481.38,2909.0,466.5993,467.3269,466.5508,466.9971,2909.0
2022-10-28 11:50:00,481.22,481.41,480.33,480.33,1100.0,466.8418,467.0262,465.9784,465.9784,1100.0
2022-10-28 11:55:00,480.34,481.13,480.34,480.62,2982.0,465.9881,466.7545,465.9881,466.2598,2982.0
2022-10-28 12:00:00,480.71,482.36,480.56,481.72,2400.0,466.3471,467.9478,466.2016,467.3269,2400.0
2022-10-28 12:05:00,480.39,481.36,479.85,480.82,4945.0,466.0366,466.9777,465.5128,466.4538,4945.0
2022-10-28 12:10:00,480.89,481.79,480.61,481.79,4899.0,466.5217,467.3948,466.2501,467.3948,4899.0
2022-10-28 12:15:00,481.8,483.14,481.52,482.75,5864.0,467.4045,468.7045,467.1329,468.3261,5864.0
2022-10-28 12:20:00,482.63,483.72,482.54,483.66,5063.0,468.2097,469.2671,468.1224,469.2089,5063.0
2022-10-28 12:25:00,483.7,484.85,483.39,484.8,18366.0,469.2477,470.3634,468.947,470.3149,18366.0
2022-10-28 12:30:00,484.5,485.98,484.47,485.9,16450.0,470.0238,471.4596,469.9947,471.382,16450.0
2022-10-28 12:35:00,485.65,485.7,484.8,485.41,9193.0,471.1395,471.188,470.3149,470.9066,9193.0
2022-10-28 12:40:00,484.88,485.21,483.49,484.29,7333.0,470.3925,470.7126,469.044,469.8201,7333.0
2022-10-28 12:45:00,484.44,484.87,483.55,484.34,18776.0,469.9656,470.3828,469.1022,469.8686,18776.0
2022-10-28 12:50:00,484.45,485.51,484.11,485.3,2500.0,469.9753,471.0037,469.6455,470.7999,2500.0
2022-10-28 12:55:00,485.18,485.33,484.9,485.14,2965.0,470.6835,470.829,470.4119,470.6447,2965.0
2022-10-28 13:00:00,485.0,485.77,484.85,485.42,2200.0,470.5089,471.2559,470.3634,470.9163,2200.0
2022-10-28 13:05:00,485.21,486.45,485.2,486.45,2429.0,470.7126,471.9156,470.7029,471.9156,2429.0
2022-10-28 13:10:00,485.94,486.39,485.92,485.92,900.0,471.4208,471.8574,471.4014,471.4014,900.0
2022-10-28 13:15:00,486.2,486.25,485.17,485.28,3200.0,471.673,471.7215,470.6738,470.7805,3200.0
2022-10-28 13:20:00,485.19,485.99,485.08,485.72,3133.0,470.6932,471.4693,470.5865,471.2074,3133.0
2022-10-28 13:25:00,485.66,485.92,485.26,485.57,5416.0,471.1492,471.4014,470.7611,471.0619,5416.0
2022-10-28 13:30:00,485.56,485.8,485.28,485.52,2082.0,471.0522,471.285,470.7805,471.0134,2082.0
2022-10-28 13:35:00,485.46,486.65,485.46,485.88,6583.0,470.9552,472.1096,470.9552,471.3626,6583.0
2022-10-28 13:40:00,485.87,486.11,485.42,485.6,2517.0,471.3529,471.5857,470.9163,471.091,2517.0
2022-10-28 13:45:00,485.35,485.55,484.65,484.85,6556.0,470.8484,471.0425,470.1694,470.3634,6556.0
2022-10-28 13:50:00,484.82,485.48,484.58,484.83,5810.0,470.3343,470.9746,470.1014,470.344,5810.0
2022-10-28 13:55:00,485.24,485.28,484.02,484.26,24138.0,470.7417,470.7805,469.5582,469.791,24138.0
2022-10-28 14:00:00,484.0,484.47,482.82,483.68,22170.0,469.5388,469.9947,468.394,469.2283,22170.0
2022-10-28 14:05:00,483.83,484.42,483.56,483.74,37150.0,469.3739,469.9462,469.1119,469.2865,37150.0
2022-10-28 14:10:00,484.01,484.36,483.75,484.18,5424.0,469.5485,469.888,469.2962,469.7134,5424.0
2022-10-28 14:15:00,484.5,485.33,484.5,485.17,5254.0,470.0238,470.829,470.0238,470.6738,5254.0
2022-10-28 14:20:00,485.18,485.21,484.47,484.9,4061.0,470.6835,470.7126,469.9947,470.4119,4061.0
2022-10-28 14:25:00,485.2,485.22,484.93,485.18,1840.0,470.7029,470.7223,470.441,470.6835,1840.0
2022-10-28 14:30:00,484.97,484.97,484.2,484.93,6419.0,470.4798,470.4798,469.7328,470.441,6419.0
2022-10-28 14:35:00,484.6,485.46,484.6,485.46,5364.0,470.1208,470.9552,470.1208,470.9552,5364.0
2022-10-28 14:40:00,485.68,485.81,485.41,485.68,4485.0,471.1686,471.2947,470.9066,471.1686,4485.0
2022-10-28 14:45:00,485.77,486.64,485.77,486.64,3319.0,471.2559,472.0999,471.2559,472.0999,3319.0
2022-10-28 14:50:00,486.59,486.97,485.93,486.47,4200.0,472.0514,472.42,471.4111,471.935,4200.0
2022-10-28 14:55:00,486.22,487.13,486.21,486.95,3241.0,471.6924,472.5753,471.6827,472.4006,3241.0
2022-10-28 15:00:00,486.93,487.54,486.53,487.05,6748.0,472.3812,472.973,471.9932,472.4976,6748.0
2022-10-28 15:05:00,487.18,487.34,486.83,487.34,7234.0,472.6238,472.779,472.2842,472.779,7234.0
2022-10-28 15:10:00,487.55,488.32,487.54,487.64,6935.0,472.9827,473.7297,472.973,473.07,6935.0
2022-10-28 15:15:00,487.92,487.95,486.61,487.41,8437.0,473.3417,473.3708,472.0708,472.8469,8437.0
2022-10-28 15:20:00,487.56,488.07,487.22,488.02,8426.0,472.9924,473.4872,472.6626,473.4387,8426.0
2022-10-28 15:25:00,487.98,488.49,487.97,488.22,6705.0,473.3999,473.8946,473.3902,473.6327,6705.0
2022-10-28 15:30:00,488.09,488.34,487.63,488.31,8443.0,473.5066,473.7491,473.0603,473.72,8443.0
2022-10-28 15:35:00,488.16,488.38,487.35,488.26,8082.0,473.5745,473.7879,472.7887,473.6715,8082.0
2022-10-28 15:40:00,488.1,488.77,487.98,488.44,11765.0,473.5163,474.1663,473.3999,473.8461,11765.0
2022-10-28 15:45:00,488.63,488.99,488.24,488.91,15446.0,474.0304,474.3797,473.6521,474.3021,15446.0
2022-10-28 15:50:00,488.62,489.57,488.03,488.86,34656.0,474.0207,474.9424,473.4484,474.2536,34656.0
2022-10-28 15:55:00,488.97,489.87,488.42,488.84,57727.0,474.3603,475.2334,473.8267,474.2342,57727.0
2022-10-31 09:30:00,479.09,480.88,476.87,479.55,38609.0,464.7755,466.512,462.6218,465.2217,38609.0
2022-10-31 09:35:00,479.23,479.55,477.0,478.74,9937.0,464.9113,465.2217,462.7479,464.4359,9937.0
2022-10-31 09:40:00,478.63,479.15,476.25,476.89,17448.0,464.3292,464.8337,462.0203,462.6412,17448.0
2022-10-31 09:45:00,476.84,476.84,473.43,473.85,14448.0,462.5927,462.5927,459.2846,459.692,14448.0
2022-10-31 09:50:00,473.36,475.06,473.13,474.6,14085.0,459.2167,460.8659,458.9936,460.4196,14085.0
2022-10-31 09:55:00,474.9,475.8,474.13,474.9,6473.0,460.7107,461.5838,459.9637,460.7107,6473.0
2022-10-31 10:00:00,474.89,478.0,474.89,477.15,8309.0,460.701,463.718,460.701,462.8934,8309.0
2022-10-31 10:05:00,477.0,477.0,474.91,475.66,5112.0,462.7479,462.7479,460.7204,461.448,5112.0
2022-10-31 10:10:00,475.44,476.73,475.18,476.33,8768.0,461.2345,462.486,460.9823,462.0979,8768.0
2022-10-31 10:15:00,476.55,477.42,475.88,476.33,6496.0,462.3114,463.1554,461.6614,462.0979,6496.0
2022-10-31 10:20:00,476.4,476.7,474.95,475.62,5602.0,462.1659,462.4569,460.7592,461.4092,5602.0
2022-10-31 10:25:00,475.95,475.98,474.73,475.48,4040.0,461.7293,461.7584,460.5457,461.2733,4040.0
2022-10-31 10:30:00,475.35,475.72,474.4,474.56,4934.0,461.1472,461.5062,460.2256,460.3808,4934.0
2022-10-31 10:35:00,474.23,474.3,473.09,474.23,8072.0,460.0607,460.1286,458.9547,460.0607,8072.0
2022-10-31 10:40:00,474.59,475.87,474.25,475.47,6628.0,460.4099,461.6517,460.0801,461.2636,6628.0
2022-10-31 10:45:00,475.53,476.88,475.38,475.93,7975.0,461.3218,462.6315,461.1763,461.7099,7975.0
2022-10-31 10:50:00,475.86,476.23,474.5,474.6,5225.0,461.642,462.0009,460.3226,460.4196,5225.0
2022-10-31 10:55:00,474.27,474.97,473.88,474.3,7100.0,460.0995,460.7786,459.7211,460.1286,7100.0
2022-10-31 11:00:00,474.08,474.31,473.85,474.0,3939.0,459.9152,460.1383,459.692,459.8376,3939.0
2022-10-31 11:05:00,473.78,475.05,473.55,474.45,6695.0,459.6241,460.8562,459.401,460.2741,6695.0
2022-10-31 11:10:00,473.75,474.3,473.55,474.13,5691.0,459.595,460.1286,459.401,459.9637,5691.0
2022-10-31 11:15:00,474.02,474.4,473.52,473.7,8085.0,459.857,460.2256,459.3719,459.5465,8085.0
2022-10-31 11:20:00,473.7,475.07,473.4,474.95,5268.0,459.5465,460.8756,459.2555,460.7592,5268.0
2022-10-31 11:25:00,475.17,476.22,474.6,475.75,14459.0,460.9726,461.9912,460.4196,461.5353,14459.0
2022-10-31 11:30:00,475.13,475.35,474.66,474.66,3241.0,460.9338,461.1472,460.4778,460.4778,3241.0
2022-10-31 11:35:00,474.78,475.06,474.01,474.21,5119.0,460.5943,460.8659,459.8473,460.0413,5119.0
2022-10-31 11:40:00,474.4,475.2,474.39,474.96,5440.0,460.2256,461.0017,460.2159,460.7689,5440.0
2022-10-31 11:45:00,475.02,475.22,474.23,474.89,5210.0,460.8271,461.0211,460.0607,460.701,5210.0
2022-10-31 11:50:00,474.9,475.7,474.45,475.43,6724.0,460.7107,461.4868,460.2741,461.2248,6724.0
2022-10-31 11:55:00,475.64,476.08,473.5,474.26,11400.0,461.4286,461.8554,459.3525,460.0898,11400.0
2022-10-31 12:00:00,474.45,475.05,473.85,475.05,3103.0,460.2741,460.8562,459.692,460.8562,3103.0
2022-10-31 12:05:00,474.65,474.66,473.29,473.7,2477.0,460.4681,460.4778,459.1488,459.5465,2477.0
2022-10-31 12:10:00,473.53,474.9,473.5,474.75,5742.0,459.3816,460.7107,459.3525,460.5652,5742.0
2022-10-31 12:15:00,474.6,476.25,474.44,475.5,10263.0,460.4196,462.0203,460.2644,461.2927,10263.0
2022-10-31 12:20:00,475.28,476.05,475.27,476.05,1500.0,461.0793,461.8263,461.0696,461.8263,1500.0
2022-10-31 12:25:00,475.93,475.93,474.75,474.93,3355.0,461.7099,461.7099,460.5652,460.7398,3355.0
2022-10-31 12:30:00,474.39,474.53,472.67,472.72,21819.0,460.2159,460.3517,458.5473,458.5958,21819.0
2022-10-31 12:35:00,472.72,473.34,472.52,473.0,3864.0,458.5958,459.1973,458.4018,458.8674,3864.0
2022-10-31 12:40:00,472.85,473.01,471.65,472.28,3365.0,458.7219,458.8771,457.5578,458.169,3365.0
2022-10-31 12:45:00,472.36,473.13,472.22,472.7,1988.0,458.2466,458.9936,458.1107,458.5764,1988.0
2022-10-31 12:50:00,473.1,473.36,472.79,472.97,3467.0,458.9645,459.2167,458.6637,458.8383,3467.0
2022-10-31 12:55:00,472.97,473.14,472.7,472.87,5445.0,458.8383,459.0033,458.5764,458.7413,5445.0
2022-10-31 13:00:00,472.97,473.77,472.93,473.18,4952.0,458.8383,459.6144,458.7995,459.0421,4952.0
2022-10-31 13:05:00,472.83,474.25,472.63,474.25,2930.0,458.7025,460.0801,458.5085,460.0801,2930.0
2022-10-31 13:10:00,474.26,474.81,474.15,474.69,2710.0,460.0898,460.6234,459.9831,460.5069,2710.0
2022-10-31 13:15:00,474.56,475.31,474.34,475.16,4995.0,460.3808,461.1084,460.1674,460.9629,4995.0
2022-10-31 13:20:00,475.08,475.36,474.54,475.17,5024.0,460.8853,461.1569,460.3614,460.9726,5024.0
2022-10-31 13:25:00,475.18,475.27,474.71,475.27,3000.0,460.9823,461.0696,460.5263,461.0696,3000.0
2022-10-31 13:30:00,475.44,475.66,474.87,475.66,3694.0,461.2345,461.448,460.6816,461.448,3694.0
2022-10-31 13:35:00,475.67,475.75,475.39,475.39,2300.0,461.4577,461.5353,461.186,461.186,2300.0
2022-10-31 13:40:00,475.56,475.56,474.29,474.42,3351.0,461.3509,461.3509,460.1189,460.245,3351.0
2022-10-31 13:45:00,474.62,474.62,473.9,474.13,3730.0,460.439,460.439,459.7405,459.9637,3730.0
2022-10-31 13:50:00,474.04,474.04,473.28,473.58,7107.0,459.8764,459.8764,459.1391,459.4301,7107.0
2022-10-31 13:55:00,473.63,474.01,473.59,474.0,4495.0,459.4786,459.8473,459.4398,459.8376,4495.0
2022-10-31 14:00:00,474.17,474.55,474.04,474.43,1350.0,460.0025,460.3711,459.8764,460.2547,1350.0
2022-10-31 14:05:00,474.14,474.14,472.66,472.66,2599.0,459.9734,459.9734,458.5376,458.5376,2599.0
2022-10-31 14:10:00,472.66,473.62,472.66,473.42,2000.0,458.5376,459.4689,458.5376,459.2749,2000.0
2022-10-31 14:15:00,473.5,473.62,473.03,473.42,1221.0,459.3525,459.4689,458.8965,459.2749,1221.0
2022-10-31 14:20:00,473.7,473.71,473.26,473.49,2108.0,459.5465,459.5562,459.1197,459.3428,2108.0
2022-10-31 14:25:00,473.9,474.04,473.32,473.58,1350.0,459.7405,459.8764,459.1779,459.4301,1350.0
2022-10-31 14:30:00,473.56,474.84,473.56,474.32,6786.0,459.4107,460.6525,459.4107,460.148,6786.0
2022-10-31 14:35:00,474.8,475.38,474.46,475.19,4219.0,460.6137,461.1763,460.2838,460.992,4219.0
2022-10-31 14:40:00,475.2,475.2,474.83,475.04,6689.0,461.0017,461.0017,460.6428,460.8465,6689.0
2022-10-31 14:45:00,475.29,475.68,474.66,474.95,3808.0,461.089,461.4674,460.4778,460.7592,3808.0
2022-10-31 14:50:00,475.14,475.74,475.13,475.73,2743.0,460.9435,461.5256,460.9338,461.5159,2743.0
2022-10-31 14:55:00,475.74,475.81,474.14,474.45,8229.0,461.5256,461.5935,459.9734,460.2741,8229.0
2022-10-31 15:00:00,474.82,474.82,472.95,473.35,7009.0,460.6331,460.6331,458.8189,459.207,7009.0
2022-10-31 15:05:00,473.26,473.76,472.29,472.51,5250.0,459.1197,459.6047,458.1787,458.3921,5250.0
2022-10-31 15:10:00,472.43,472.79,472.3,472.3,4476.0,458.3145,458.6637,458.1884,458.1884,4476.0
2022-10-31 15:15:00,472.44,472.61,471.91,472.5,5495.0,458.3242,458.4891,457.81,458.3824,5495.0
2022-10-31 15:20:00,472.71,473.23,472.42,472.62,3779.0,458.5861,459.0906,458.3048,458.4988,3779.0
2022-10-31 15:25:00,472.24,472.76,471.86,472.74,5731.0,458.1301,458.6346,457.7615,458.6152,5731.0
2022-10-31 15:30:00,472.5,473.22,472.15,473.06,2673.0,458.3824,459.0809,458.0428,458.9256,2673.0
2022-10-31 15:35:00,473.52,474.07,473.33,474.02,2923.0,459.3719,459.9055,459.1876,459.857,2923.0
2022-10-31 15:40:00,474.04,474.58,473.76,474.1,5399.0,459.8764,460.4002,459.6047,459.9346,5399.0
2022-10-31 15:45:00,474.11,474.58,473.46,473.46,8488.0,459.9443,460.4002,459.3137,459.3137,8488.0
2022-10-31 15:50:00,473.61,473.99,472.57,472.64,16592.0,459.4592,459.8279,458.4503,458.5182,16592.0
2022-10-31 15:55:00,472.57,472.93,471.82,472.63,31278.0,458.4503,458.7995,457.7227,458.5085,31278.0
2022-11-01 09:30:00,483.38,483.67,480.9,482.7,30224.0,468.9373,469.2186,466.5314,468.2776,30224.0
2022-11-01 09:35:00,482.32,482.78,480.95,482.09,9730.0,467.909,468.3552,466.5799,467.6858,9730.0
2022-11-01 09:40:00,482.01,482.24,480.9,481.79,7320.0,467.6082,467.8314,466.5314,467.3948,7320.0
2022-11-01 09:45:00,481.81,481.82,479.71,480.9,10093.0,467.4142,467.4239,465.377,466.5314,10093.0
2022-11-01 09:50:00,480.44,480.73,479.33,479.43,8200.0,466.0851,466.3665,465.0083,465.1053,8200.0
2022-11-01 09:55:00,479.9,481.02,479.9,480.15,2504.0,465.5613,466.6478,465.5613,465.8038,2504.0
2022-11-01 10:00:00,480.52,480.77,476.39,476.7,15245.0,466.1628,466.4053,462.1562,462.4569,15245.0
2022-11-01 10:05:00,476.33,476.55,474.65,474.75,6561.0,462.0979,462.3114,460.4681,460.5652,6561.0
2022-11-01 10:10:00,474.19,475.65,473.96,475.05,14938.0,460.0219,461.4383,459.7988,460.8562,14938.0
2022-11-01 10:15:00,475.2,477.16,474.9,476.4,3399.0,461.0017,462.9031,460.7107,462.1659,3399.0
2022-11-01 10:20:00,476.36,478.35,475.69,476.97,7360.0,462.127,464.0576,461.4771,462.7188,7360.0
2022-11-01 10:25:00,476.78,477.75,475.92,477.75,12839.0,462.5345,463.4755,461.7002,463.4755,12839.0
2022-11-01 10:30:00,477.87,478.6,476.55,478.6,1500.0,463.5919,464.3001,462.3114,464.3001,1500.0
2022-11-01 10:35:00,478.95,479.01,476.7,477.22,9257.0,464.6397,464.6979,462.4569,462.9614,9257.0
2022-11-01 10:40:00,477.0,477.15,475.05,475.26,3630.0,462.7479,462.8934,460.8562,461.0599,3630.0
2022-11-01 10:45:00,475.61,476.02,474.75,475.54,3830.0,461.3995,461.7972,460.5652,461.3315,3830.0
2022-11-01 10:50:00,475.79,477.15,475.74,477.15,4524.0,461.5741,462.8934,461.5256,462.8934,4524.0
2022-11-01 10:55:00,476.85,477.43,475.22,476.08,7689.0,462.6024,463.1651,461.0211,461.8554,7689.0
2022-11-01 11:00:00,475.95,477.48,475.94,477.48,2827.0,461.7293,463.2136,461.7196,463.2136,2827.0
2022-11-01 11:05:00,477.3,477.43,476.55,477.15,1397.0,463.039,463.1651,462.3114,462.8934,1397.0
2022-11-01 11:10:00,477.6,477.75,477.0,477.23,4634.0,463.33,463.4755,462.7479,462.9711,4634.0
2022-11-01 11:15:00,476.4,477.46,476.29,476.32,1820.0,462.1659,463.1942,462.0591,462.0882,1820.0
2022-11-01 11:20:00,475.78,476.33,475.35,475.8,2420.0,461.5644,462.0979,461.1472,461.5838,2420.0
2022-11-01 11:25:00,475.5,476.45,475.27,476.45,1900.0,461.2927,462.2144,461.0696,462.2144,1900.0
2022-11-01 11:30:00,476.85,477.47,476.7,476.74,3311.0,462.6024,463.2039,462.4569,462.4957,3311.0
2022-11-01 11:35:00,476.71,477.28,474.66,474.97,4100.0,462.4666,463.0196,460.4778,460.7786,4100.0
2022-11-01 11:40:00,475.0,475.29,473.99,473.99,1802.0,460.8077,461.089,459.8279,459.8279,1802.0
2022-11-01 11:45:00,474.3,475.13,474.15,474.86,4300.0,460.1286,460.9338,459.9831,460.6719,4300.0
2022-11-01 11:50:00,475.05,475.5,474.53,474.83,2800.0,460.8562,461.2927,460.3517,460.6428,2800.0
2022-11-01 11:55:00,474.82,475.2,474.53,474.71,3213.0,460.6331,461.0017,460.3517,460.5263,3213.0
2022-11-01 12:00:00,474.42,474.93,474.15,474.59,4395.0,460.245,460.7398,459.9831,460.4099,4395.0
2022-11-01 12:05:00,474.57,477.79,474.57,475.04,7301.0,460.3905,463.5143,460.3905,460.8465,7301.0
2022-11-01 12:10:00,474.98,475.79,474.97,475.5,2251.0,460.7883,461.5741,460.7786,461.2927,2251.0
2022-11-01 12:15:00,475.64,476.1,474.75,475.16,5261.0,461.4286,461.8748,460.5652,460.9629,5261.0
2022-11-01 12:20:00,475.05,476.1,474.75,475.35,2850.0,460.8562,461.8748,460.5652,461.1472,2850.0
2022-11-01 12:25:00,475.2,475.79,475.2,475.28,2198.0,461.0017,461.5741,461.0017,461.0793,2198.0
2022-11-01 12:30:00,475.33,476.08,474.66,474.66,10008.0,461.1278,461.8554,460.4778,460.4778,10008.0
2022-11-01 12:35:00,474.76,474.83,472.86,473.83,5672.0,460.5749,460.6428,458.7316,459.6726,5672.0
2022-11-01 12:40:00,473.57,474.77,473.57,474.77,350.0,459.4204,460.5846,459.4204,460.5846,350.0
2022-11-01 12:45:00,474.92,475.28,474.92,475.28,200.0,460.7301,461.0793,460.7301,461.0793,200.0
2022-11-01 12:50:00,475.35,475.56,474.01,474.01,2222.0,461.1472,461.3509,459.8473,459.8473,2222.0
2022-11-01 12:55:00,474.81,474.88,474.17,474.88,500.0,460.6234,460.6913,460.0025,460.6913,500.0
2022-11-01 13:00:00,474.01,474.28,473.73,473.79,880.0,459.8473,460.1092,459.5756,459.6338,880.0
2022-11-01 13:05:00,473.89,473.89,473.52,473.82,513.0,459.7308,459.7308,459.3719,459.6629,513.0
2022-11-01 13:10:00,474.13,475.63,473.84,474.61,2337.0,459.9637,461.4189,459.6823,460.4293,2337.0
2022-11-01 13:15:00,474.4,475.42,474.4,475.39,900.0,460.2256,461.2151,460.2256,461.186,900.0
2022-11-01 13:20:00,474.92,475.05,474.77,475.05,500.0,460.7301,460.8562,460.5846,460.8562,500.0
2022-11-01 13:25:00,474.78,474.89,474.46,474.46,634.0,460.5943,460.701,460.2838,460.2838,634.0
2022-11-01 13:30:00,474.47,474.68,474.19,474.19,2300.0,460.2935,460.4972,460.0219,460.0219,2300.0
2022-11-01 13:35:00,474.25,474.26,473.67,473.67,1800.0,460.0801,460.0898,459.5174,459.5174,1800.0
2022-11-01 13:40:00,474.55,474.55,474.51,474.51,400.0,460.3711,460.3711,460.3323,460.3323,400.0
2022-11-01 13:45:00,474.55,474.85,474.55,474.74,981.0,460.3711,460.6622,460.3711,460.5554,981.0
2022-11-01 13:50:00,474.68,474.68,474.29,474.29,564.0,460.4972,460.4972,460.1189,460.1189,564.0
2022-11-01 13:55:00,474.29,474.81,474.29,474.52,1600.0,460.1189,460.6234,460.1189,460.342,1600.0
2022-11-01 14:00:00,474.93,474.93,474.35,474.37,1552.0,460.7398,460.7398,460.1771,460.1965,1552.0
2022-11-01 14:05:00,474.43,475.0,474.41,474.85,1516.0,460.2547,460.8077,460.2353,460.6622,1516.0
2022-11-01 14:10:00,475.2,475.38,474.97,475.17,1100.0,461.0017,461.1763,460.7786,460.9726,1100.0
2022-11-01 14:15:00,474.91,475.63,474.91,475.38,923.0,460.7204,461.4189,460.7204,461.1763,923.0
2022-11-01 14:20:00,475.12,475.52,475.11,475.21,1186.0,460.9241,461.3121,460.9144,461.0114,1186.0
2022-11-01 14:25:00,475.05,475.28,474.76,475.0,1860.0,460.8562,461.0793,460.5749,460.8077,1860.0
2022-11-01 14:30:00,475.33,475.47,474.33,474.71,3389.0,461.1278,461.2636,460.1577,460.5263,3389.0
2022-11-01 14:35:00,475.0,475.12,475.0,475.12,200.0,460.8077,460.9241,460.8077,460.9241,200.0
2022-11-01 14:40:00,475.15,475.46,474.73,474.94,1200.0,460.9532,461.2539,460.5457,460.7495,1200.0
2022-11-01 14:45:00,475.07,475.39,474.47,475.29,4977.0,460.8756,461.186,460.2935,461.089,4977.0
2022-11-01 14:50:00,475.5,476.34,475.5,476.34,2567.0,461.2927,462.1076,461.2927,462.1076,2567.0
2022-11-01 14:55:00,476.34,477.48,476.34,477.48,4510.0,462.1076,463.2136,462.1076,463.2136,4510.0
2022-11-01 15:00:00,477.1,477.31,476.56,476.85,2671.0,462.8449,463.0487,462.3211,462.6024,2671.0
2022-11-01 15:05:00,476.95,478.03,476.95,477.65,6163.0,462.6994,463.7471,462.6994,463.3785,6163.0
2022-11-01 15:10:00,477.65,477.65,476.74,477.0,2386.0,463.3785,463.3785,462.4957,462.7479,2386.0
2022-11-01 15:15:00,476.85,476.85,475.83,476.14,2200.0,462.6024,462.6024,461.6129,461.9136,2200.0
2022-11-01 15:20:00,476.26,477.02,476.19,476.65,2372.0,462.03,462.7673,461.9621,462.4084,2372.0
2022-11-01 15:25:00,476.9,476.96,476.3,476.93,4866.0,462.6509,462.7091,462.0688,462.68,4866.0
2022-11-01 15:30:00,477.03,478.09,476.89,477.96,4390.0,462.777,463.8054,462.6412,463.6792,4390.0
2022-11-01 15:35:00,477.97,477.97,476.83,476.83,6206.0,463.6889,463.6889,462.583,462.583,6206.0
2022-11-01 15:40:00,476.7,477.32,476.55,477.31,4270.0,462.4569,463.0584,462.3114,463.0487,4270.0
2022-11-01 15:45:00,477.14,477.26,476.48,477.02,4889.0,462.8837,463.0002,462.2435,462.7673,4889.0
2022-11-01 15:50:00,477.23,477.24,476.11,476.87,11097.0,462.9711,462.9808,461.8845,462.6218,11097.0
2022-11-01 15:55:00,476.49,476.52,475.29,475.49,24796.0,462.2532,462.2823,461.089,461.283,24796.0
2022-11-02 09:30:00,470.05,470.32,467.33,467.81,37632.0,456.0056,456.2675,453.3668,453.8325,37632.0
2022-11-02 09:35:00,467.93,469.32,466.29,467.03,26787.0,453.9489,455.2974,452.3579,453.0758,26787.0
2022-11-02 09:40:00,466.95,470.18,466.95,469.5,22651.0,452.9982,456.1317,452.9982,455.472,22651.0
2022-11-02 09:45:00,468.9,470.66,468.9,469.13,10809.0,454.8899,456.5974,454.8899,455.1131,10809.0
2022-11-02 09:50:00,468.87,470.23,468.87,470.09,10706.0,454.8608,456.1802,454.8608,456.0444,10706.0
2022-11-02 09:55:00,469.84,470.24,468.37,469.03,7701.0,455.8019,456.1899,454.3758,455.0161,7701.0
2022-11-02 10:00:00,469.19,470.0,468.44,468.59,4298.0,455.1713,455.9571,454.4437,454.5892,4298.0
2022-11-02 10:05:00,468.74,470.0,468.74,469.35,10174.0,454.7347,455.9571,454.7347,455.3265,10174.0
2022-11-02 10:10:00,469.51,470.21,468.32,468.32,9472.0,455.4817,456.1608,454.3273,454.3273,9472.0
2022-11-02 10:15:00,468.69,469.05,467.99,469.05,3172.0,454.6862,455.0355,454.0071,455.0355,3172.0
2022-11-02 10:20:00,469.5,469.5,468.46,468.98,5297.0,455.472,455.472,454.4631,454.9676,5297.0
2022-11-02 10:25:00,468.75,469.2,468.0,468.0,5023.0,454.7444,455.181,454.0168,454.0168,5023.0
2022-11-02 10:30:00,468.43,468.75,467.64,467.73,3963.0,454.434,454.7444,453.6676,453.7549,3963.0
2022-11-02 10:35:00,467.6,468.77,467.45,468.77,3948.0,453.6288,454.7638,453.4833,454.7638,3948.0
2022-11-02 10:40:00,469.02,469.16,467.62,468.45,8095.0,455.0064,455.1422,453.6482,454.4534,8095.0
2022-11-02 10:45:00,468.4,468.87,467.97,468.29,5829.0,454.4049,454.8608,453.9877,454.2982,5829.0
2022-11-02 10:50:00,467.96,468.77,467.46,468.45,5946.0,453.978,454.7638,453.493,454.4534,5946.0
2022-11-02 10:55:00,468.58,469.9,468.58,468.94,7696.0,454.5795,455.8601,454.5795,454.9287,7696.0
2022-11-02 11:00:00,469.2,469.2,468.35,468.45,3549.0,455.181,455.181,454.3564,454.4534,3549.0
2022-11-02 11:05:00,468.75,469.01,468.24,468.5,2695.0,454.7444,454.9967,454.2497,454.5019,2695.0
2022-11-02 11:10:00,468.3,468.75,467.7,467.7,4005.0,454.3079,454.7444,453.7258,453.7258,4005.0
2022-11-02 11:15:00,467.8,467.85,466.65,467.08,9400.0,453.8228,453.8713,452.7072,453.1243,9400.0
2022-11-02 11:20:00,467.17,467.88,466.65,467.87,7834.0,453.2116,453.9004,452.7072,453.8907,7834.0
2022-11-02 11:25:00,467.6,467.74,467.24,467.35,8288.0,453.6288,453.7646,453.2795,453.3863,8288.0
2022-11-02 11:30:00,467.35,468.37,467.0,468.31,8975.0,453.3863,454.3758,453.0467,454.3176,8975.0
2022-11-02 11:35:00,467.63,468.53,467.24,467.55,6180.0,453.6579,454.531,453.2795,453.5803,6180.0
2022-11-02 11:40:00,467.2,468.09,466.89,467.69,6000.0,453.2407,454.1041,452.94,453.7161,6000.0
2022-11-02 11:45:00,467.63,468.62,467.56,468.38,7845.0,453.6579,454.6183,453.59,454.3855,7845.0
2022-11-02 11:50:00,468.45,468.6,467.68,467.69,3765.0,454.4534,454.5989,453.7064,453.7161,3765.0
2022-11-02 11:55:00,467.8,467.96,467.23,467.25,2760.0,453.8228,453.978,453.2698,453.2892,2760.0
2022-11-02 12:00:00,467.55,467.7,466.8,467.7,2298.0,453.5803,453.7258,452.8527,453.7258,2298.0
2022-11-02 12:05:00,467.91,468.08,466.52,467.45,6671.0,453.9295,454.0944,452.5811,453.4833,6671.0
2022-11-02 12:10:00,467.55,467.56,466.93,467.03,2797.0,453.5803,453.59,452.9788,453.0758,2797.0
2022-11-02 12:15:00,467.24,467.25,466.34,466.65,8483.0,453.2795,453.2892,452.4064,452.7072,8483.0
2022-11-02 12:20:00,466.65,466.83,466.2,466.21,5407.0,452.7072,452.8818,452.2706,452.2803,5407.0
2022-11-02 12:25:00,466.0,466.06,465.92,465.97,630.0,452.0766,452.1348,451.999,452.0475,630.0
2022-11-02 12:30:00,466.55,467.11,466.36,466.48,6896.0,452.6102,453.1534,452.4258,452.5422,6896.0
2022-11-02 12:35:00,466.17,466.55,465.94,466.52,7414.0,452.2415,452.6102,452.0184,452.5811,7414.0
2022-11-02 12:40:00,466.6,467.61,466.6,467.45,3105.0,452.6587,453.6385,452.6587,453.4833,3105.0
2022-11-02 12:45:00,467.62,468.0,467.62,467.83,4403.0,453.6482,454.0168,453.6482,453.8519,4403.0
2022-11-02 12:50:00,467.83,468.59,467.83,468.54,4579.0,453.8519,454.5892,453.8519,454.5407,4579.0
2022-11-02 12:55:00,468.41,469.1,468.41,468.59,11106.0,454.4146,455.084,454.4146,454.5892,11106.0
2022-11-02 13:00:00,468.59,468.62,468.13,468.27,1560.0,454.5892,454.6183,454.1429,454.2788,1560.0
2022-11-02 13:05:00,468.43,468.59,467.81,468.31,6514.0,454.434,454.5892,453.8325,454.3176,6514.0
2022-11-02 13:10:00,467.82,468.33,467.77,468.23,3099.0,453.8422,454.337,453.7937,454.24,3099.0
2022-11-02 13:15:00,468.21,468.44,468.21,468.42,4746.0,454.2206,454.4437,454.2206,454.4243,4746.0
2022-11-02 13:20:00,468.39,468.39,467.96,468.1,3781.0,454.3952,454.3952,453.978,454.1138,3781.0
2022-11-02 13:25:00,468.0,468.07,467.76,468.07,1587.0,454.0168,454.0847,453.784,454.0847,1587.0
2022-11-02 13:30:00,468.12,468.35,468.0,468.04,3300.0,454.1332,454.3564,454.0168,454.0556,3300.0
2022-11-02 13:35:00,468.35,468.99,468.23,468.84,5608.0,454.3564,454.9773,454.24,454.8317,5608.0
2022-11-02 13:40:00,468.88,470.4,468.87,469.97,5943.0,454.8705,456.3451,454.8608,455.928,5943.0
2022-11-02 13:45:00,469.86,470.53,469.57,470.35,2242.0,455.8213,456.4712,455.5399,456.2966,2242.0
2022-11-02 13:50:00,470.12,470.63,470.04,470.21,2174.0,456.0735,456.5683,455.9959,456.1608,2174.0
2022-11-02 13:55:00,470.06,470.07,469.61,469.87,5281.0,456.0153,456.025,455.5787,455.831,5281.0
2022-11-02 14:00:00,470.04,477.0,468.3,469.77,115354.0,455.9959,462.7479,454.3079,455.7339,115354.0
2022-11-02 14:05:00,469.72,471.95,467.63,470.12,106606.0,455.6854,457.8488,453.6579,456.0735,106606.0
2022-11-02 14:10:00,470.16,471.44,468.91,471.41,37991.0,456.1123,457.354,454.8996,457.3249,37991.0
2022-11-02 14:15:00,471.63,472.15,469.96,471.29,14043.0,457.5384,458.0428,455.9183,457.2085,14043.0
2022-11-02 14:20:00,471.36,471.73,470.14,471.31,7765.0,457.2764,457.6354,456.0929,457.2279,7765.0
2022-11-02 14:25:00,471.03,473.34,470.73,473.07,10388.0,456.9563,459.1973,456.6653,458.9353,10388.0
2022-11-02 14:30:00,473.56,474.31,470.59,471.0,26706.0,459.4107,460.1383,456.5294,456.9272,26706.0
2022-11-02 14:35:00,471.33,474.57,462.93,466.09,31671.0,457.2473,460.3905,449.0983,452.1639,31671.0
2022-11-02 14:40:00,465.82,471.57,464.27,469.1,17738.0,451.902,457.4802,450.3983,455.084,17738.0
2022-11-02 14:45:00,467.28,468.72,465.01,466.25,6388.0,453.3183,454.7153,451.1162,452.3191,6388.0
2022-11-02 14:50:00,465.89,465.89,456.5,458.7,43474.0,451.9699,451.9699,442.8604,444.9947,43474.0
2022-11-02 14:55:00,458.88,460.85,458.54,460.03,11021.0,445.1693,447.0805,444.8395,446.285,11021.0
2022-11-02 15:00:00,459.4,461.33,459.34,459.8,9195.0,445.6738,447.5461,445.6156,446.0618,9195.0
2022-11-02 15:05:00,459.73,465.24,459.73,464.26,20229.0,445.9939,451.3393,445.9939,450.3886,20229.0
2022-11-02 15:10:00,464.36,464.6,460.64,461.15,14145.0,450.4856,450.7184,446.8767,447.3715,14145.0
2022-11-02 15:15:00,460.7,460.84,457.28,457.28,22519.0,446.9349,447.0708,443.6171,443.6171,22519.0
2022-11-02 15:20:00,457.78,457.78,454.32,454.32,19810.0,444.1022,444.1022,440.7456,440.7456,19810.0
2022-11-02 15:25:00,454.3,454.47,449.77,451.9,21931.0,440.7262,440.8911,436.3315,438.3979,21931.0
2022-11-02 15:30:00,451.6,451.82,449.71,450.16,28097.0,438.1068,438.3203,436.2733,436.7099,28097.0
2022-11-02 15:35:00,449.9,451.82,449.48,450.79,21818.0,436.4576,438.3203,436.0502,437.321,21818.0
2022-11-02 15:40:00,450.76,451.17,449.89,450.53,17444.0,437.2919,437.6897,436.4479,437.0688,17444.0
2022-11-02 15:45:00,450.29,450.38,448.27,449.02,26776.0,436.836,436.9233,434.8763,435.6039,26776.0
2022-11-02 15:50:00,449.2,449.67,446.51,448.14,56369.0,435.7785,436.2345,433.1689,434.7502,56369.0
2022-11-02 15:55:00,447.74,448.33,446.26,446.89,78689.0,434.3622,434.9345,432.9264,433.5376,78689.0
2022-11-03 09:30:00,440.8,441.14,438.36,439.5,88370.0,428.9324,429.2633,426.5581,427.6674,88370.0
2022-11-03 09:35:00,439.81,440.72,438.96,439.48,20810.0,427.9691,428.8546,427.142,427.648,20810.0
2022-11-03 09:40:00,439.99,440.39,438.49,438.49,30128.0,428.1443,428.5335,426.6846,426.6846,30128.0
2022-11-03 09:45:00,438.47,440.36,437.65,439.41,15479.0,426.6652,428.5043,425.8673,427.5799,15479.0
2022-11-03 09:50:00,439.35,440.18,439.04,439.14,13311.0,427.5215,428.3291,427.2198,427.3171,13311.0
2022-11-03 09:55:00,439.02,439.4,437.7,437.96,15666.0,427.2004,427.5701,425.9159,426.1689,15666.0
2022-11-03 10:00:00,438.2,440.24,437.12,439.83,40901.0,426.4024,428.3875,425.3515,427.9886,40901.0
2022-11-03 10:05:00,439.65,439.83,438.45,438.96,21592.0,427.8134,427.9886,426.6457,427.142,21592.0
2022-11-03 10:10:00,438.57,441.73,438.5,441.6,19922.0,426.7625,429.8374,426.6944,429.7109,19922.0
2022-11-03 10:15:00,441.45,442.4,439.5,439.95,24254.0,429.5649,430.4894,427.6674,428.1053,24254.0
2022-11-03 10:20:00,440.09,440.93,439.2,440.47,21038.0,428.2416,429.0589,427.3755,428.6113,21038.0
2022-11-03 10:25:00,440.4,443.85,440.4,442.85,27206.0,428.5432,431.9003,428.5432,430.9273,27206.0
2022-11-03 10:30:00,443.29,443.29,440.35,440.48,26140.0,431.3554,431.3554,428.4946,428.6211,26140.0
2022-11-03 10:35:00,440.39,442.35,440.24,442.35,24517.0,428.5335,430.4407,428.3875,430.4407,24517.0
2022-11-03 10:40:00,442.66,444.75,442.4,444.46,22265.0,430.7424,432.7761,430.4894,432.4939,22265.0
2022-11-03 10:45:00,444.61,446.25,444.44,446.1,35121.0,432.6399,434.2357,432.4744,434.0898,35121.0
2022-11-03 10:50:00,446.02,446.57,444.94,444.94,27852.0,434.0119,434.5471,432.961,432.961,27852.0
2022-11-03 10:55:00,444.7,446.04,444.7,445.76,11856.0,432.7274,434.0314,432.7274,433.7589,11856.0
2022-11-03 11:00:00,445.59,446.76,445.08,445.78,10880.0,433.5935,434.732,433.0972,433.7784,10880.0
2022-11-03 11:05:00,445.95,446.1,443.71,444.01,12468.0,433.9438,434.0898,431.7641,432.056,12468.0
2022-11-03 11:10:00,444.01,444.42,442.0,442.0,11262.0,432.056,432.455,430.1001,430.1001,11262.0
2022-11-03 11:15:00,442.32,442.95,441.3,442.25,3500.0,430.4115,431.0246,429.419,430.3434,3500.0
2022-11-03 11:20:00,442.43,443.1,442.32,442.66,7038.0,430.5186,431.1705,430.4115,430.7424,7038.0
2022-11-03 11:25:00,441.76,443.04,441.74,441.87,3100.0,429.8666,431.1121,429.8471,429.9736,3100.0
2022-11-03 11:30:00,441.68,441.68,440.13,440.59,6517.0,429.7888,429.7888,428.2805,428.7281,6517.0
2022-11-03 11:35:00,440.8,443.39,440.8,443.19,6749.0,428.9324,431.4527,428.9324,431.2581,6749.0
2022-11-03 11:40:00,442.95,443.69,442.86,442.86,4500.0,431.0246,431.7446,430.937,430.937,4500.0
2022-11-03 11:45:00,442.98,443.85,442.49,442.49,5493.0,431.0538,431.9003,430.5769,430.5769,5493.0
2022-11-03 11:50:00,442.37,442.38,441.42,441.55,1200.0,430.4602,430.4699,429.5358,429.6623,1200.0
2022-11-03 11:55:00,441.75,442.05,441.06,442.05,6613.0,429.8569,430.1488,429.1854,430.1488,6613.0
2022-11-03 12:00:00,441.99,442.8,441.18,442.45,6672.0,430.0904,430.8786,429.3022,430.538,6672.0
2022-11-03 12:05:00,442.5,443.21,442.0,442.35,6451.0,430.5867,431.2776,430.1001,430.4407,6451.0
2022-11-03 12:10:00,442.4,443.4,442.09,442.35,5982.0,430.4894,431.4624,430.1877,430.4407,5982.0
2022-11-03 12:15:00,442.2,443.55,442.2,443.25,4229.0,430.2948,431.6084,430.2948,431.3165,4229.0
2022-11-03 12:20:00,442.74,442.93,442.2,442.29,5084.0,430.8202,431.0051,430.2948,430.3823,5084.0
2022-11-03 12:25:00,442.35,442.57,441.87,442.5,5837.0,430.4407,430.6548,429.9736,430.5867,5837.0
2022-11-03 12:30:00,442.6,443.09,442.47,442.75,18009.0,430.684,431.1608,430.5575,430.8299,18009.0
2022-11-03 12:35:00,442.45,443.18,442.09,442.8,6707.0,430.538,431.2484,430.1877,430.8786,6707.0
2022-11-03 12:40:00,443.24,444.5,443.18,444.46,5181.0,431.3068,432.5328,431.2484,432.4939,5181.0
2022-11-03 12:45:00,444.46,444.88,444.08,444.64,8199.0,432.4939,432.9026,432.1241,432.6691,8199.0
2022-11-03 12:50:00,444.63,445.49,444.45,444.45,9315.0,432.6593,433.4962,432.4842,432.4842,9315.0
2022-11-03 12:55:00,444.38,444.85,444.26,444.28,1000.0,432.4161,432.8734,432.2993,432.3188,1000.0
2022-11-03 13:00:00,444.16,444.42,443.8,443.8,2237.0,432.202,432.455,431.8517,431.8517,2237.0
2022-11-03 13:05:00,444.09,444.09,442.78,443.0,4136.0,432.1339,432.1339,430.8591,431.0732,4136.0
2022-11-03 13:10:00,442.9,443.65,442.55,443.65,5693.0,430.9759,431.7057,430.6353,431.7057,5693.0
2022-11-03 13:15:00,443.51,443.91,443.29,443.59,1261.0,431.5695,431.9587,431.3554,431.6473,1261.0
2022-11-03 13:20:00,443.32,443.44,442.18,442.71,2500.0,431.3846,431.5014,430.2753,430.791,2500.0
2022-11-03 13:25:00,442.71,442.74,442.19,442.19,2733.0,430.791,430.8202,430.285,430.285,2733.0
2022-11-03 13:30:00,442.83,443.07,442.56,443.06,1254.0,430.9078,431.1413,430.6451,431.1316,1254.0
2022-11-03 13:35:00,443.06,443.49,442.52,443.26,2677.0,431.1316,431.55,430.6061,431.3262,2677.0
2022-11-03 13:40:00,443.4,443.4,442.63,443.19,2406.0,431.4624,431.4624,430.7132,431.2581,2406.0
2022-11-03 13:45:00,443.18,443.89,443.0,443.41,2033.0,431.2484,431.9393,431.0732,431.4722,2033.0
2022-11-03 13:50:00,443.33,444.34,443.3,444.2,2053.0,431.3943,432.3771,431.3651,432.2409,2053.0
2022-11-03 13:55:00,444.15,444.18,443.15,443.16,13543.0,432.1923,432.2214,431.2192,431.2289,13543.0
2022-11-03 14:00:00,443.23,443.62,443.02,443.25,2890.0,431.297,431.6765,431.0927,431.3165,2890.0
2022-11-03 14:05:00,443.08,443.58,442.92,443.58,3345.0,431.1511,431.6376,430.9954,431.6376,3345.0
2022-11-03 14:10:00,443.5,443.5,442.55,443.35,2699.0,431.5598,431.5598,430.6353,431.4138,2699.0
2022-11-03 14:15:00,443.64,443.64,442.74,442.92,1700.0,431.696,431.696,430.8202,430.9954,1700.0
2022-11-03 14:20:00,443.24,444.11,443.24,444.11,900.0,431.3068,432.1533,431.3068,432.1533,900.0
2022-11-03 14:25:00,444.42,445.02,444.38,444.92,2071.0,432.455,433.0388,432.4161,432.9415,2071.0
2022-11-03 14:30:00,444.92,445.97,444.88,445.0,4786.0,432.9415,433.9633,432.9026,433.0194,4786.0
2022-11-03 14:35:00,445.0,445.3,443.78,444.4,3866.0,433.0194,433.3113,431.8322,432.4355,3866.0
2022-11-03 14:40:00,444.26,444.37,443.56,443.73,7976.0,432.2993,432.4063,431.6181,431.7836,7976.0
2022-11-03 14:45:00,443.73,444.26,443.73,444.08,3978.0,431.7836,432.2993,431.7836,432.1241,3978.0
2022-11-03 14:50:00,443.94,444.28,443.65,443.93,9371.0,431.9879,432.3188,431.7057,431.9782,9371.0
2022-11-03 14:55:00,443.6,444.22,443.42,443.76,13261.0,431.6571,432.2604,431.4819,431.8128,13261.0
2022-11-03 15:00:00,443.59,443.68,443.15,443.55,3983.0,431.6473,431.7349,431.2192,431.6084,3983.0
2022-11-03 15:05:00,443.52,443.57,442.67,442.68,13950.0,431.5792,431.6279,430.7521,430.7618,13950.0
2022-11-03 15:10:00,442.44,443.21,442.43,442.87,5987.0,430.5283,431.2776,430.5186,430.9467,5987.0
2022-11-03 15:15:00,442.71,442.76,442.23,442.49,5789.0,430.791,430.8397,430.3239,430.5769,5789.0
2022-11-03 15:20:00,443.01,443.14,442.56,443.0,6515.0,431.0829,431.2094,430.6451,431.0732,6515.0
2022-11-03 15:25:00,442.96,443.08,442.52,442.74,3843.0,431.0343,431.1511,430.6061,430.8202,3843.0
2022-11-03 15:30:00,442.74,443.63,442.72,443.63,12437.0,430.8202,431.6863,430.8008,431.6863,12437.0
2022-11-03 15:35:00,443.37,443.53,442.39,442.65,6961.0,431.4333,431.5889,430.4796,430.7326,6961.0
2022-11-03 15:40:00,442.39,443.1,442.21,442.38,4847.0,430.4796,431.1705,430.3045,430.4699,4847.0
2022-11-03 15:45:00,442.2,443.0,441.72,442.47,18732.0,430.2948,431.0732,429.8277,430.5575,18732.0
2022-11-03 15:50:00,442.54,442.84,440.89,441.16,29070.0,430.6256,430.9175,429.02,429.2828,29070.0
2022-11-03 15:55:00,440.99,440.99,439.64,439.86,42130.0,429.1173,429.1173,427.8037,428.0178,42130.0
2022-11-04 09:30:00,462.23,462.6,457.14,457.5,64450.0,449.7855,450.1455,444.8325,445.1828,64450.0
2022-11-04 09:35:00,458.25,459.07,456.22,458.11,13954.0,445.9126,446.7106,443.9373,445.7764,13954.0
2022-11-04 09:40:00,457.78,458.33,454.78,455.14,21002.0,445.4553,445.9905,442.5361,442.8864,21002.0
2022-11-04 09:45:00,454.36,456.92,454.33,454.99,13282.0,442.1274,444.6185,442.0982,442.7404,13282.0
2022-11-04 09:50:00,455.21,457.69,455.21,457.5,52265.0,442.9545,445.3677,442.9545,445.1828,52265.0
2022-11-04 09:55:00,457.5,461.15,457.2,461.15,20074.0,445.1828,448.7346,444.8909,448.7346,20074.0
2022-11-04 10:00:00,461.21,462.23,459.22,459.62,27208.0,448.793,449.7855,446.8565,447.2458,27208.0
2022-11-04 10:05:00,459.51,460.89,458.65,460.68,14991.0,447.1387,448.4816,446.3019,448.2772,14991.0
2022-11-04 10:10:00,460.49,463.35,459.97,463.2,9057.0,448.0923,450.8753,447.5863,450.7294,9057.0
2022-11-04 10:15:00,463.35,464.7,462.9,463.7,10552.0,450.8753,452.189,450.4375,451.2159,10552.0
2022-11-04 10:20:00,463.97,467.35,463.79,466.72,10792.0,451.4786,454.7676,451.3035,454.1546,10792.0
2022-11-04 10:25:00,466.78,466.83,465.9,465.9,9567.0,454.213,454.2616,453.3567,453.3567,9567.0
2022-11-04 10:30:00,466.05,467.0,465.15,466.2,16120.0,453.5026,454.4271,452.6269,453.6486,16120.0
2022-11-04 10:35:00,465.97,465.98,464.41,464.7,13166.0,453.4248,453.4345,451.9068,452.189,13166.0
2022-11-04 10:40:00,464.95,466.58,464.4,464.82,12232.0,452.4323,454.0184,451.8971,452.3058,12232.0
2022-11-04 10:45:00,464.93,466.0,463.71,465.9,7849.0,452.4128,453.454,451.2256,453.3567,7849.0
2022-11-04 10:50:00,465.9,466.38,462.01,462.75,10567.0,453.3567,453.8238,449.5714,450.2915,10567.0
2022-11-04 10:55:00,462.6,462.95,461.72,462.68,13164.0,450.1455,450.4861,449.2892,450.2234,13164.0
2022-11-04 11:00:00,462.68,463.05,461.38,461.85,9082.0,450.2234,450.5834,448.9584,449.4157,9082.0
2022-11-04 11:05:00,461.55,462.29,461.36,462.29,19119.0,449.1238,449.8439,448.9389,449.8439,19119.0
2022-11-04 11:10:00,462.16,462.61,461.0,461.57,30931.0,449.7174,450.1553,448.5886,449.1433,30931.0
2022-11-04 11:15:00,461.78,462.33,461.13,461.6,8308.0,449.3476,449.8828,448.7151,449.1725,8308.0
2022-11-04 11:20:00,461.55,463.8,461.53,463.41,4550.0,449.1238,451.3132,449.1043,450.9337,4550.0
2022-11-04 11:25:00,463.79,464.25,460.8,461.12,8398.0,451.3035,451.7511,448.394,448.7054,8398.0
2022-11-04 11:30:00,460.66,461.98,460.66,461.13,5844.0,448.2578,449.5422,448.2578,448.7151,5844.0
2022-11-04 11:35:00,461.1,462.03,460.05,460.05,7967.0,448.6859,449.5909,447.6642,447.6642,7967.0
2022-11-04 11:40:00,459.9,459.92,458.46,459.0,6589.0,447.5182,447.5377,446.117,446.6425,6589.0
2022-11-04 11:45:00,458.9,459.14,458.36,458.41,4015.0,446.5451,446.7787,446.0197,446.0683,4015.0
2022-11-04 11:50:00,458.4,458.55,455.68,457.05,9114.0,446.0586,446.2046,443.4118,444.745,9114.0
2022-11-04 11:55:00,457.5,457.91,456.46,456.46,2402.0,445.1828,445.5818,444.1708,444.1708,2402.0
2022-11-04 12:00:00,456.61,457.63,455.7,456.02,6044.0,444.3168,445.3093,443.4313,443.7427,6044.0
2022-11-04 12:05:00,455.84,458.4,455.66,458.18,4396.0,443.5675,446.0586,443.3924,445.8445,4396.0
2022-11-04 12:10:00,458.25,458.25,457.08,457.5,3710.0,445.9126,445.9126,444.7741,445.1828,3710.0
2022-11-04 12:15:00,457.98,460.62,457.66,460.2,10069.0,445.6499,448.2188,445.3385,447.8101,10069.0
2022-11-04 12:20:00,460.26,460.67,459.3,459.75,5303.0,447.8685,448.2675,446.9344,447.3723,5303.0
2022-11-04 12:25:00,459.9,460.64,459.43,459.84,4862.0,447.5182,448.2383,447.0609,447.4598,4862.0
2022-11-04 12:30:00,459.83,461.0,459.53,461.0,18894.0,447.4501,448.5886,447.1582,448.5886,18894.0
2022-11-04 12:35:00,460.77,460.83,459.66,459.66,7936.0,448.3648,448.4232,447.2847,447.2847,7936.0
2022-11-04 12:40:00,458.8,459.73,458.8,459.16,3165.0,446.4478,447.3528,446.4478,446.7981,3165.0
2022-11-04 12:45:00,458.94,459.28,458.59,459.03,3931.0,446.5841,446.9149,446.2435,446.6716,3931.0
2022-11-04 12:50:00,459.26,459.94,458.76,459.62,6475.0,446.8955,447.5571,446.4089,447.2458,6475.0
2022-11-04 12:55:00,459.72,460.83,459.47,460.83,4200.0,447.3431,448.4232,447.0998,448.4232,4200.0
2022-11-04 13:00:00,460.17,460.27,458.74,459.85,7351.0,447.781,447.8783,446.3895,447.4696,7351.0
2022-11-04 13:05:00,460.65,461.31,458.78,458.78,7540.0,448.248,448.8903,446.4284,446.4284,7540.0
2022-11-04 13:10:00,459.59,461.57,459.38,461.02,6663.0,447.2166,449.1433,447.0122,448.6081,6663.0
2022-11-04 13:15:00,460.66,460.71,459.85,460.59,1309.0,448.2578,448.3064,447.4696,448.1896,1309.0
2022-11-04 13:20:00,460.67,461.27,460.48,461.27,1100.0,448.2675,448.8513,448.0826,448.8513,1100.0
2022-11-04 13:25:00,461.2,461.2,459.76,459.76,2010.0,448.7832,448.7832,447.382,447.382,2010.0
2022-11-04 13:30:00,459.76,460.39,459.6,459.6,2680.0,447.382,447.995,447.2263,447.2263,2680.0
2022-11-04 13:35:00,459.89,460.9,459.89,460.12,2100.0,447.5085,448.4913,447.5085,447.7323,2100.0
2022-11-04 13:40:00,460.12,460.21,459.62,459.62,2410.0,447.7323,447.8199,447.2458,447.2458,2410.0
2022-11-04 13:45:00,459.49,459.78,458.88,459.78,1305.0,447.1193,447.4015,446.5257,447.4015,1305.0
2022-11-04 13:50:00,460.0,460.0,459.16,459.74,1400.0,447.6155,447.6155,446.7981,447.3625,1400.0
2022-11-04 13:55:00,459.69,459.69,459.07,459.07,2018.0,447.3139,447.3139,446.7106,446.7106,2018.0
2022-11-04 14:00:00,459.29,459.98,459.0,459.0,1905.0,446.9246,447.5961,446.6425,446.6425,1905.0
2022-11-04 14:05:00,458.95,458.95,457.92,458.13,5121.0,446.5938,446.5938,445.5915,445.7959,5121.0
2022-11-04 14:10:00,457.63,458.8,457.63,458.11,1354.0,445.3093,446.4478,445.3093,445.7764,1354.0
2022-11-04 14:15:00,458.16,460.29,457.97,459.87,2518.0,445.8251,447.8977,445.6402,447.489,2518.0
2022-11-04 14:20:00,460.27,461.18,459.75,461.18,5994.0,447.8783,448.7638,447.3723,448.7638,5994.0
2022-11-04 14:25:00,460.67,461.76,460.55,461.76,1741.0,448.2675,449.3281,448.1507,449.3281,1741.0
2022-11-04 14:30:00,461.87,462.29,461.5,462.28,5953.0,449.4352,449.8439,449.0751,449.8341,5953.0
2022-11-04 14:35:00,462.3,463.17,462.13,463.17,2574.0,449.8536,450.7002,449.6882,450.7002,2574.0
2022-11-04 14:40:00,462.76,464.77,462.76,464.77,926.0,450.3012,452.2571,450.3012,452.2571,926.0
2022-11-04 14:45:00,464.39,465.19,464.04,464.2,4400.0,451.8873,452.6658,451.5468,451.7025,4400.0
2022-11-04 14:50:00,464.61,465.21,464.61,465.2,1200.0,452.1014,452.6853,452.1014,452.6755,1200.0
2022-11-04 14:55:00,465.22,466.19,464.84,465.77,3317.0,452.695,453.6389,452.3252,453.2302,3317.0
2022-11-04 15:00:00,465.94,466.34,465.37,466.34,4253.0,453.3956,453.7848,452.841,453.7848,4253.0
2022-11-04 15:05:00,466.74,467.97,466.34,467.79,10322.0,454.1741,455.371,453.7848,455.1958,10322.0
2022-11-04 15:10:00,468.0,469.02,467.72,468.64,6305.0,455.4001,456.3927,455.1277,456.0229,6305.0
2022-11-04 15:15:00,468.72,469.0,468.36,468.49,7893.0,456.1008,456.3732,455.7505,455.877,7893.0
2022-11-04 15:20:00,468.26,468.27,467.38,467.69,6528.0,455.6531,455.6629,454.7968,455.0985,6528.0
2022-11-04 15:25:00,467.62,468.89,467.45,468.55,8363.0,455.0304,456.2662,454.865,455.9353,8363.0
2022-11-04 15:30:00,468.16,469.61,467.61,469.33,9997.0,455.5558,456.9668,455.0206,456.6943,9997.0
2022-11-04 15:35:00,469.38,469.38,467.55,467.95,10854.0,456.743,456.743,454.9623,455.3515,10854.0
2022-11-04 15:40:00,467.95,468.54,466.76,468.54,18336.0,455.3515,455.9256,454.1935,455.9256,18336.0
2022-11-04 15:45:00,468.79,469.12,467.45,467.46,10453.0,456.1689,456.49,454.865,454.8747,10453.0
2022-11-04 15:50:00,467.67,467.76,466.04,467.18,24125.0,455.079,455.1666,453.4929,454.6022,24125.0
2022-11-04 15:55:00,467.37,468.99,467.32,468.99,50189.0,454.7871,456.3635,454.7385,456.3635,50189.0
2022-11-07 09:30:00,474.83,476.14,471.75,472.83,37864.0,462.0463,463.321,459.0492,460.1001,37864.0
2022-11-07 09:35:00,472.86,473.25,470.09,471.08,16112.0,460.1293,460.5088,457.4339,458.3972,16112.0
2022-11-07 09:40:00,471.2,472.65,470.97,471.19,7481.0,458.514,459.925,458.2902,458.5043,7481.0
2022-11-07 09:45:00,471.3,471.35,469.85,469.91,13599.0,458.6113,458.66,457.2003,457.2587,13599.0
2022-11-07 09:50:00,470.49,471.45,469.61,470.36,12985.0,457.8231,458.7573,456.9668,457.6966,12985.0
2022-11-07 09:55:00,470.41,472.63,470.41,471.83,9883.0,457.7453,459.9055,457.7453,459.127,9883.0
2022-11-07 10:00:00,471.75,474.22,471.49,473.37,14708.0,459.0492,461.4527,458.7962,460.6256,14708.0
2022-11-07 10:05:00,473.2,473.7,471.3,472.71,14105.0,460.4602,460.9467,458.6113,459.9833,14105.0
2022-11-07 10:10:00,472.97,473.68,472.02,472.58,13755.0,460.2363,460.9272,459.3119,459.8568,13755.0
2022-11-07 10:15:00,472.63,475.0,472.62,473.55,7822.0,459.9055,462.2117,459.8958,460.8007,7822.0
2022-11-07 10:20:00,473.7,473.73,472.0,472.64,5733.0,460.9467,460.9759,459.2925,459.9152,5733.0
2022-11-07 10:25:00,472.63,472.63,471.01,471.78,7577.0,459.9055,459.9055,458.3291,459.0784,7577.0
2022-11-07 10:30:00,472.58,472.65,471.5,472.13,4300.0,459.8568,459.925,458.8059,459.419,4300.0
2022-11-07 10:35:00,472.33,472.62,471.15,471.39,6100.0,459.6136,459.8958,458.4653,458.6989,6100.0
2022-11-07 10:40:00,471.6,472.58,471.6,471.81,6251.0,458.9032,459.8568,458.9032,459.1076,6251.0
2022-11-07 10:45:00,471.82,473.35,471.82,472.99,10193.0,459.1173,460.6061,459.1173,460.2558,10193.0
2022-11-07 10:50:00,472.73,474.47,472.55,473.9,5181.0,460.0028,461.696,459.8277,461.1413,5181.0
2022-11-07 10:55:00,474.06,474.75,473.85,474.75,4800.0,461.297,461.9684,461.0927,461.9684,4800.0
2022-11-07 11:00:00,474.9,474.91,473.5,474.28,14224.0,462.1144,462.1241,460.7521,461.5111,14224.0
2022-11-07 11:05:00,474.3,475.38,473.69,475.11,7003.0,461.5305,462.5815,460.937,462.3187,7003.0
2022-11-07 11:10:00,474.95,474.95,473.92,474.16,3496.0,462.163,462.163,461.1608,461.3943,3496.0
2022-11-07 11:15:00,474.22,475.1,474.22,474.69,6729.0,461.4527,462.309,461.4527,461.91,6729.0
2022-11-07 11:20:00,474.72,475.8,474.58,475.44,6825.0,461.9392,462.9902,461.803,462.6398,6825.0
2022-11-07 11:25:00,475.61,476.36,474.91,476.13,8557.0,462.8053,463.5351,462.1241,463.3113,8557.0
2022-11-07 11:30:00,476.25,477.4,476.11,476.11,24999.0,463.428,464.5471,463.2918,463.2918,24999.0
2022-11-07 11:35:00,476.58,477.83,476.4,477.48,12669.0,463.7492,464.9655,463.574,464.6249,12669.0
2022-11-07 11:40:00,477.54,477.54,475.22,475.59,17516.0,464.6833,464.6833,462.4258,462.7858,17516.0
2022-11-07 11:45:00,475.46,477.06,475.41,476.82,8936.0,462.6593,464.2162,462.6107,463.9827,8936.0
2022-11-07 11:50:00,477.11,477.41,476.28,477.24,7295.0,464.2649,464.5568,463.4572,464.3914,7295.0
2022-11-07 11:55:00,477.13,477.43,476.15,476.75,4155.0,464.2843,464.5763,463.3307,463.9146,4155.0
2022-11-07 12:00:00,476.74,477.05,475.77,476.58,6068.0,463.9048,464.2065,462.961,463.7492,6068.0
2022-11-07 12:05:00,476.58,477.74,475.79,477.74,6913.0,463.7492,464.8779,462.9804,464.8779,6913.0
2022-11-07 12:10:00,477.34,478.24,477.33,477.87,4897.0,464.4887,465.3645,464.479,465.0044,4897.0
2022-11-07 12:15:00,477.74,478.73,477.16,478.24,5092.0,464.8779,465.8413,464.3135,465.3645,5092.0
2022-11-07 12:20:00,477.98,478.75,477.65,478.28,4780.0,465.1115,465.8607,464.7903,465.4034,4780.0
2022-11-07 12:25:00,478.28,478.54,477.4,478.12,4752.0,465.4034,465.6564,464.5471,465.2477,4752.0
2022-11-07 12:30:00,478.12,478.44,477.58,477.84,4861.0,465.2477,465.5591,464.7222,464.9752,4861.0
2022-11-07 12:35:00,478.09,478.38,477.11,477.75,7358.0,465.2185,465.5007,464.2649,464.8877,7358.0
2022-11-07 12:40:00,477.75,478.12,477.4,477.72,2894.0,464.8877,465.2477,464.5471,464.8585,2894.0
2022-11-07 12:45:00,477.41,478.34,476.66,477.24,9844.0,464.5568,465.4618,463.827,464.3914,9844.0
2022-11-07 12:50:00,477.06,477.52,476.75,477.05,1849.0,464.2162,464.6638,463.9146,464.2065,1849.0
2022-11-07 12:55:00,477.01,477.19,476.76,477.01,2121.0,464.1676,464.3427,463.9243,464.1676,2121.0
2022-11-07 13:00:00,477.24,478.24,477.21,478.1,3252.0,464.3914,465.3645,464.3622,465.2282,3252.0
2022-11-07 13:05:00,477.87,478.24,477.8,478.03,3900.0,465.0044,465.3645,464.9363,465.1601,3900.0
2022-11-07 13:10:00,477.98,478.58,477.8,477.97,6247.0,465.1115,465.6953,464.9363,465.1017,6247.0
2022-11-07 13:15:00,477.9,477.9,477.23,477.75,2892.0,465.0336,465.0336,464.3817,464.8877,2892.0
2022-11-07 13:20:00,477.75,477.76,477.24,477.41,3294.0,464.8877,464.8974,464.3914,464.5568,3294.0
2022-11-07 13:25:00,477.47,478.02,477.46,477.55,3500.0,464.6152,465.1504,464.6055,464.693,3500.0
2022-11-07 13:30:00,477.84,477.9,477.5,477.5,1210.0,464.9752,465.0336,464.6444,464.6444,1210.0
2022-11-07 13:35:00,477.51,477.52,476.89,477.14,1761.0,464.6541,464.6638,464.0508,464.2941,1761.0
2022-11-07 13:40:00,477.35,477.48,476.41,476.88,4561.0,464.4984,464.6249,463.5837,464.0411,4561.0
2022-11-07 13:45:00,476.8,477.23,476.61,476.8,2613.0,463.9632,464.3817,463.7783,463.9632,2613.0
2022-11-07 13:50:00,476.9,477.26,476.82,477.26,1552.0,464.0605,464.4108,463.9827,464.4108,1552.0
2022-11-07 13:55:00,477.0,477.61,476.89,477.55,4200.0,464.1578,464.7514,464.0508,464.693,4200.0
2022-11-07 14:00:00,477.72,478.33,477.69,478.2,4200.0,464.8585,465.452,464.8293,465.3255,4200.0
2022-11-07 14:05:00,478.61,478.84,478.36,478.41,3125.0,465.7245,465.9483,465.4812,465.5299,3125.0
2022-11-07 14:10:00,478.39,479.72,478.39,479.72,5093.0,465.5104,466.8046,465.5104,466.8046,5093.0
2022-11-07 14:15:00,479.9,480.96,479.87,480.96,4450.0,466.9798,468.0112,466.9506,468.0112,4450.0
2022-11-07 14:20:00,480.81,481.33,480.46,481.3,3239.0,467.8653,468.3713,467.5247,468.3421,3239.0
2022-11-07 14:25:00,481.22,481.68,480.62,480.95,3993.0,468.2642,468.7118,467.6804,468.0015,3993.0
2022-11-07 14:30:00,481.11,481.9,480.67,481.83,3885.0,468.1572,468.9259,467.729,468.8578,3885.0
2022-11-07 14:35:00,481.79,483.12,481.76,483.1,7081.0,468.8189,470.1131,468.7897,470.0936,7081.0
2022-11-07 14:40:00,483.21,483.45,482.59,482.99,15519.0,470.2007,470.4342,469.5973,469.9866,15519.0
2022-11-07 14:45:00,482.79,483.31,481.77,482.49,8539.0,469.792,470.298,468.7994,469.5,8539.0
2022-11-07 14:50:00,482.5,482.67,481.95,482.35,5706.0,469.5098,469.6752,468.9746,469.3638,5706.0
2022-11-07 14:55:00,482.67,482.67,481.67,481.68,5856.0,469.6752,469.6752,468.7021,468.7118,5856.0
2022-11-07 15:00:00,481.86,482.71,481.64,482.14,6877.0,468.887,469.7141,468.6729,469.1595,6877.0
2022-11-07 15:05:00,482.25,482.99,481.91,482.99,10196.0,469.2665,469.9866,468.9357,469.9866,10196.0
2022-11-07 15:10:00,482.81,483.92,482.65,483.92,7248.0,469.8114,470.8915,469.6557,470.8915,7248.0
2022-11-07 15:15:00,483.87,484.68,483.85,484.31,8319.0,470.8429,471.6311,470.8234,471.271,8319.0
2022-11-07 15:20:00,484.3,484.93,483.89,484.84,11453.0,471.2613,471.8743,470.8623,471.7868,11453.0
2022-11-07 15:25:00,484.84,484.84,484.03,484.38,9680.0,471.7868,471.7868,470.9986,471.3392,9680.0
2022-11-07 15:30:00,484.22,484.86,484.02,484.37,10888.0,471.1835,471.8062,470.9888,471.3294,10888.0
2022-11-07 15:35:00,484.37,484.76,483.69,484.47,14302.0,471.3294,471.7089,470.6677,471.4267,14302.0
2022-11-07 15:40:00,484.52,484.9,484.18,484.86,12203.0,471.4754,471.8452,471.1445,471.8062,12203.0
2022-11-07 15:45:00,484.88,485.44,484.47,485.07,21533.0,471.8257,472.3706,471.4267,472.0106,21533.0
2022-11-07 15:50:00,485.22,485.22,483.11,483.91,31119.0,472.1565,472.1565,470.1033,470.8818,31119.0
2022-11-07 15:55:00,483.52,484.13,482.38,483.59,64083.0,470.5023,471.0959,469.393,470.5704,64083.0
2022-11-08 09:30:00,497.98,498.6,496.0,497.13,65697.0,484.573,485.1763,482.6463,483.7459,65697.0
2022-11-08 09:35:00,497.21,498.4,495.31,495.92,38444.0,483.8237,484.9817,481.9749,482.5685,38444.0
2022-11-08 09:40:00,496.16,496.39,494.63,495.75,23325.0,482.802,483.0258,481.3132,482.403,23325.0
2022-11-08 09:45:00,495.86,497.1,495.22,496.91,46938.0,482.5101,483.7167,481.8873,483.5318,46938.0
2022-11-08 09:50:00,496.7,499.55,496.36,499.53,30912.0,483.3275,486.1007,482.9966,486.0813,30912.0
2022-11-08 09:55:00,499.65,499.95,498.76,498.82,19666.0,486.198,486.49,485.332,485.3904,19666.0
2022-11-08 10:00:00,498.77,500.47,498.61,499.2,21586.0,485.3417,486.996,485.186,485.7602,21586.0
2022-11-08 10:05:00,499.56,501.58,499.56,501.58,18960.0,486.1105,488.0761,486.1105,488.0761,18960.0
2022-11-08 10:10:00,501.18,502.08,500.67,501.6,14324.0,487.6869,488.5626,487.1906,488.0955,14324.0
2022-11-08 10:15:00,501.92,503.81,501.31,503.31,21264.0,488.4069,490.246,487.8134,489.7595,21264.0
2022-11-08 10:20:00,503.2,503.9,502.86,502.86,12463.0,489.6525,490.3336,489.3216,489.3216,12463.0
2022-11-08 10:25:00,502.91,503.0,501.19,501.42,11052.0,489.3703,489.4579,487.6966,487.9204,11052.0
2022-11-08 10:30:00,501.75,503.18,501.71,503.0,8696.0,488.2415,489.633,488.2026,489.4579,8696.0
2022-11-08 10:35:00,502.74,503.7,502.36,502.45,25632.0,489.2049,490.139,488.8351,488.9227,25632.0
2022-11-08 10:40:00,501.86,502.96,501.5,502.23,12788.0,488.3485,489.4189,487.9982,488.7086,12788.0
2022-11-08 10:45:00,502.27,503.03,501.62,503.03,8614.0,488.7475,489.487,488.115,489.487,8614.0
2022-11-08 10:50:00,502.84,502.95,500.73,501.03,8594.0,489.3022,489.4092,487.249,487.5409,8594.0
2022-11-08 10:55:00,501.45,501.45,500.24,500.39,7529.0,487.9496,487.9496,486.7722,486.9181,7529.0
2022-11-08 11:00:00,500.45,500.85,499.53,500.69,13520.0,486.9765,487.3657,486.0813,487.21,13520.0
2022-11-08 11:05:00,500.87,500.93,500.32,500.87,10300.0,487.3852,487.4436,486.85,487.3852,10300.0
2022-11-08 11:10:00,500.97,502.43,500.97,501.66,18545.0,487.4825,488.9032,487.4825,488.1539,18545.0
2022-11-08 11:15:00,501.81,502.79,501.58,502.46,16381.0,488.2999,489.2535,488.0761,488.9324,16381.0
2022-11-08 11:20:00,502.52,503.76,502.52,503.7,16071.0,488.9908,490.1974,488.9908,490.139,16071.0
2022-11-08 11:25:00,503.71,504.1,503.69,503.88,19156.0,490.1487,490.5282,490.1293,490.3142,19156.0
2022-11-08 11:30:00,503.92,505.44,503.92,505.32,33838.0,490.3531,491.8322,490.3531,491.7154,33838.0
2022-11-08 11:35:00,505.35,505.49,504.51,504.72,5349.0,491.7446,491.8808,490.9272,491.1315,5349.0
2022-11-08 11:40:00,504.74,505.83,504.68,504.68,28230.0,491.151,492.2117,491.0926,491.0926,28230.0
2022-11-08 11:45:00,504.5,504.68,502.17,502.48,19284.0,490.9175,491.0926,488.6502,488.9519,19284.0
2022-11-08 11:50:00,502.42,503.84,502.38,503.29,9700.0,488.8935,490.2752,488.8545,489.74,9700.0
2022-11-08 11:55:00,503.27,503.27,502.04,502.8,5600.0,489.7206,489.7206,488.5237,489.2632,5600.0
2022-11-08 12:00:00,502.55,503.91,502.54,502.92,6685.0,489.02,490.3434,489.0102,489.38,6685.0
2022-11-08 12:05:00,503.16,503.51,502.86,503.45,9912.0,489.6135,489.9541,489.3216,489.8957,9912.0
2022-11-08 12:10:00,503.5,503.5,501.33,501.66,10023.0,489.9444,489.9444,487.8328,488.1539,10023.0
2022-11-08 12:15:00,501.67,501.97,501.07,501.08,16092.0,488.1637,488.4556,487.5798,487.5895,16092.0
2022-11-08 12:20:00,501.34,501.37,499.58,500.02,15481.0,487.8425,487.8717,486.1299,486.5581,15481.0
2022-11-08 12:25:00,500.14,501.09,500.08,500.86,5348.0,486.6749,487.5993,486.6165,487.3755,5348.0
2022-11-08 12:30:00,500.68,500.68,499.06,499.42,11253.0,487.2003,487.2003,485.6239,485.9742,11253.0
2022-11-08 12:35:00,499.05,499.85,498.78,499.85,9152.0,485.6142,486.3927,485.3515,486.3927,9152.0
2022-11-08 12:40:00,499.75,499.98,499.09,499.09,7035.0,486.2954,486.5192,485.6531,485.6531,7035.0
2022-11-08 12:45:00,499.44,499.48,497.82,498.18,15926.0,485.9937,486.0326,484.4173,484.7676,15926.0
2022-11-08 12:50:00,498.12,498.12,496.69,497.77,10886.0,484.7092,484.7092,483.3177,484.3687,10886.0
2022-11-08 12:55:00,497.7,497.99,497.51,497.63,8071.0,484.3005,484.5827,484.1157,484.2324,8071.0
2022-11-08 13:00:00,497.63,498.31,497.31,498.13,13037.0,484.2324,484.8941,483.921,484.719,13037.0
2022-11-08 13:05:00,497.95,498.03,497.23,497.68,10646.0,484.5438,484.6217,483.8432,484.2811,10646.0
2022-11-08 13:10:00,497.71,497.75,497.27,497.68,7345.0,484.3103,484.3492,483.8821,484.2811,7345.0
2022-11-08 13:15:00,497.48,497.65,496.53,496.81,10498.0,484.0865,484.2519,483.162,483.4345,10498.0
2022-11-08 13:20:00,496.43,496.59,494.3,496.47,40578.0,483.0647,483.2204,480.9921,483.1037,40578.0
2022-11-08 13:25:00,496.49,496.81,494.82,495.95,40536.0,483.1231,483.4345,481.4981,482.5977,40536.0
2022-11-08 13:30:00,496.09,497.93,494.89,497.91,23817.0,482.7339,484.5244,481.5662,484.5049,23817.0
2022-11-08 13:35:00,497.78,498.15,496.94,497.78,19586.0,484.3784,484.7384,483.561,484.3784,19586.0
2022-11-08 13:40:00,497.73,497.95,496.5,496.5,7663.0,484.3297,484.5438,483.1329,483.1329,7663.0
2022-11-08 13:45:00,497.01,498.02,496.7,497.22,10725.0,483.6291,484.6119,483.3275,483.8335,10725.0
2022-11-08 13:50:00,497.4,498.2,496.83,497.33,11687.0,484.0086,484.7871,483.454,483.9405,11687.0
2022-11-08 13:55:00,497.46,497.46,494.17,495.24,14805.0,484.067,484.067,480.8656,481.9068,14805.0
2022-11-08 14:00:00,495.06,496.35,494.98,496.11,11840.0,481.7316,482.9869,481.6538,482.7534,11840.0
2022-11-08 14:05:00,496.14,496.14,494.91,494.91,5108.0,482.7825,482.7825,481.5857,481.5857,5108.0
2022-11-08 14:10:00,494.74,496.0,493.78,495.95,15090.0,481.4202,482.6463,480.4861,482.5977,15090.0
2022-11-08 14:15:00,495.83,496.27,494.78,494.78,14045.0,482.4809,482.909,481.4592,481.4592,14045.0
2022-11-08 14:20:00,495.36,495.36,492.55,492.58,7709.0,482.0235,482.0235,479.2892,479.3184,7709.0
2022-11-08 14:25:00,492.69,492.69,491.3,491.56,16690.0,479.4254,479.4254,478.0728,478.3258,16690.0
2022-11-08 14:30:00,491.87,493.0,491.06,492.93,17086.0,478.6275,479.7271,477.8393,479.659,17086.0
2022-11-08 14:35:00,493.1,496.33,493.0,495.68,10632.0,479.8244,482.9674,479.7271,482.3349,10632.0
2022-11-08 14:40:00,495.18,497.09,494.94,496.7,14654.0,481.8484,483.707,481.6148,483.3275,14654.0
2022-11-08 14:45:00,496.55,497.62,496.33,497.6,13210.0,483.1815,484.2227,482.9674,484.2032,13210.0
2022-11-08 14:50:00,497.82,498.64,496.86,497.75,8324.0,484.4173,485.2152,483.4832,484.3492,8324.0
2022-11-08 14:55:00,497.55,498.62,497.31,497.51,10548.0,484.1546,485.1958,483.921,484.1157,10548.0
2022-11-08 15:00:00,497.02,499.59,496.98,498.69,5874.0,483.6389,486.1397,483.5999,485.2639,5874.0
2022-11-08 15:05:00,498.73,500.45,498.55,500.01,6497.0,485.3028,486.9765,485.1277,486.5484,6497.0
2022-11-08 15:10:00,499.96,500.31,499.42,499.95,6671.0,486.4997,486.8403,485.9742,486.49,6671.0
2022-11-08 15:15:00,500.14,500.55,499.36,500.53,12991.0,486.6749,487.0738,485.9159,487.0544,12991.0
2022-11-08 15:20:00,500.62,500.97,499.96,500.35,35319.0,487.1419,487.4825,486.4997,486.8792,35319.0
2022-11-08 15:25:00,500.52,501.82,500.33,501.69,14281.0,487.0446,488.3096,486.8597,488.1831,14281.0
2022-11-08 15:30:00,501.9,503.62,501.79,502.78,20870.0,488.3875,490.0612,488.2804,489.2438,20870.0
2022-11-08 15:35:00,503.17,504.44,502.58,503.2,13483.0,489.6233,490.8591,489.0492,489.6525,13483.0
2022-11-08 15:40:00,503.21,503.62,502.52,503.11,10836.0,489.6622,490.0612,488.9908,489.5649,10836.0
2022-11-08 15:45:00,503.39,504.54,503.12,503.77,23027.0,489.8374,490.9564,489.5746,490.2071,23027.0
2022-11-08 15:50:00,503.87,504.61,502.82,504.04,53604.0,490.3044,491.0245,489.2827,490.4699,53604.0
2022-11-08 15:55:00,503.85,504.36,502.78,503.08,93579.0,490.285,490.7812,489.2438,489.5357,93579.0
2022-11-09 09:30:00,494.5,495.51,492.05,492.24,29571.0,481.1867,482.1695,478.8027,478.9875,29571.0
2022-11-09 09:35:00,492.53,493.75,491.78,493.19,16212.0,479.2697,480.4569,478.5399,479.912,16212.0
2022-11-09 09:40:00,493.06,496.31,492.71,496.31,16218.0,479.7855,482.948,479.4449,482.948,16218.0
2022-11-09 09:45:00,496.18,497.98,495.02,497.65,27431.0,482.8215,484.573,481.6927,484.2519,27431.0
2022-11-09 09:50:00,497.5,497.69,495.18,496.63,24867.0,484.1059,484.2908,481.8484,483.2594,24867.0
2022-11-09 09:55:00,496.83,497.69,496.32,497.09,19711.0,483.454,484.2908,482.9577,483.707,19711.0
2022-11-09 10:00:00,496.74,499.0,495.97,499.0,21669.0,483.3664,485.5655,482.6171,485.5655,21669.0
2022-11-09 10:05:00,499.0,502.84,498.9,502.8,27288.0,485.5655,489.3022,485.4682,489.2632,27288.0
2022-11-09 10:10:00,502.37,504.22,500.95,503.66,22651.0,488.8448,490.645,487.463,490.1001,22651.0
2022-11-09 10:15:00,503.8,503.8,501.33,502.29,14849.0,490.2363,490.2363,487.8328,488.767,14849.0
2022-11-09 10:20:00,502.37,503.61,502.36,502.99,10861.0,488.8448,490.0514,488.8351,489.4481,10861.0
2022-11-09 10:25:00,503.15,503.31,500.82,500.94,18564.0,489.6038,489.7595,487.3365,487.4533,18564.0
2022-11-09 10:30:00,500.85,501.75,496.8,497.9,15428.0,487.3657,488.2415,483.4248,484.4952,15428.0
2022-11-09 10:35:00,497.59,498.36,496.71,497.71,10973.0,484.1935,484.9428,483.3372,484.3103,10973.0
2022-11-09 10:40:00,497.99,498.15,496.97,497.76,8501.0,484.5827,484.7384,483.5902,484.3589,8501.0
2022-11-09 10:45:00,497.67,498.12,497.29,497.99,8984.0,484.2714,484.7092,483.9016,484.5827,8984.0
2022-11-09 10:50:00,497.7,498.0,496.49,497.53,8804.0,484.3005,484.5925,483.1231,484.1351,8804.0
2022-11-09 10:55:00,497.67,499.34,497.48,499.15,19697.0,484.2714,485.8964,484.0865,485.7115,19697.0
2022-11-09 11:00:00,499.23,501.93,499.23,500.06,16113.0,485.7894,488.4167,485.7894,486.597,16113.0
2022-11-09 11:05:00,500.24,501.11,498.81,501.11,11045.0,486.7722,487.6187,485.3807,487.6187,11045.0
2022-11-09 11:10:00,500.55,500.56,499.52,499.64,9926.0,487.0738,487.0835,486.0715,486.1883,9926.0
2022-11-09 11:15:00,499.44,500.79,499.44,500.33,5815.0,485.9937,487.3074,485.9937,486.8597,5815.0
2022-11-09 11:20:00,500.12,500.4,497.52,498.06,5653.0,486.6554,486.9279,484.1254,484.6509,5653.0
2022-11-09 11:25:00,498.29,499.02,497.9,497.92,8311.0,484.8747,485.585,484.4952,484.5146,8311.0
2022-11-09 11:30:00,497.71,498.03,496.95,497.98,17896.0,484.3103,484.6217,483.5707,484.573,17896.0
2022-11-09 11:35:00,498.1,498.25,497.21,497.59,2500.0,484.6898,484.8357,483.8237,484.1935,2500.0
2022-11-09 11:40:00,497.76,499.46,497.39,499.13,2629.0,484.3589,486.0132,483.9989,485.692,2629.0
2022-11-09 11:45:00,499.34,499.5,498.27,498.27,3863.0,485.8964,486.0521,484.8552,484.8552,3863.0
2022-11-09 11:50:00,497.94,498.51,497.08,497.54,2400.0,484.5341,485.0887,483.6972,484.1449,2400.0
2022-11-09 11:55:00,497.61,497.76,495.74,496.55,3541.0,484.213,484.3589,482.3933,483.1815,3541.0
2022-11-09 12:00:00,496.89,497.11,496.19,496.19,3500.0,483.5124,483.7264,482.8312,482.8312,3500.0
2022-11-09 12:05:00,496.31,496.52,494.5,495.34,7591.0,482.948,483.1523,481.1867,482.0041,7591.0
2022-11-09 12:10:00,495.59,495.94,494.9,494.9,2806.0,482.2474,482.5879,481.5759,481.5759,2806.0
2022-11-09 12:15:00,494.91,495.7,494.22,495.21,4288.0,481.5857,482.3544,480.9142,481.8776,4288.0
2022-11-09 12:20:00,494.9,495.13,494.59,494.98,2766.0,481.5759,481.7997,481.2743,481.6538,2766.0
2022-11-09 12:25:00,494.96,494.97,493.78,494.31,5020.0,481.6343,481.644,480.4861,481.0018,5020.0
2022-11-09 12:30:00,494.48,495.18,494.48,495.18,1400.0,481.1672,481.8484,481.1672,481.8484,1400.0
2022-11-09 12:35:00,495.02,495.03,493.95,494.3,1800.0,481.6927,481.7024,480.6515,480.9921,1800.0
2022-11-09 12:40:00,494.34,494.8,493.52,494.27,4242.0,481.031,481.4786,480.2331,480.9629,4242.0
2022-11-09 12:45:00,494.28,495.12,494.28,495.12,1500.0,480.9726,481.79,480.9726,481.79,1500.0
2022-11-09 12:50:00,495.17,495.25,494.51,494.71,1180.0,481.8387,481.9165,481.1964,481.391,1180.0
2022-11-09 12:55:00,494.8,495.23,494.64,495.03,2630.0,481.4786,481.897,481.3229,481.7024,2630.0
2022-11-09 13:00:00,494.89,496.16,493.75,493.86,6232.0,481.5662,482.802,480.4569,480.5639,6232.0
2022-11-09 13:05:00,493.43,494.33,493.34,493.96,4451.0,480.1455,481.0213,480.0579,480.6612,4451.0
2022-11-09 13:10:00,493.73,494.16,492.42,494.15,5608.0,480.4374,480.8558,479.1627,480.8461,5608.0
2022-11-09 13:15:00,493.83,494.43,493.66,494.06,2606.0,480.5347,481.1186,480.3693,480.7585,2606.0
2022-11-09 13:20:00,493.99,493.99,492.68,492.69,2505.0,480.6904,480.6904,479.4157,479.4254,2505.0
2022-11-09 13:25:00,492.79,492.83,491.9,491.9,4587.0,479.5227,479.5617,478.6567,478.6567,4587.0
2022-11-09 13:30:00,491.83,491.83,490.33,490.63,2371.0,478.5886,478.5886,477.129,477.4209,2371.0
2022-11-09 13:35:00,490.27,490.58,489.64,489.93,5226.0,477.0706,477.3722,476.4575,476.7397,5226.0
2022-11-09 13:40:00,490.13,490.96,489.96,490.32,3328.0,476.9343,477.742,476.7689,477.1192,3328.0
2022-11-09 13:45:00,490.54,490.54,488.91,489.67,5375.0,477.3333,477.3333,475.7472,476.4867,5375.0
2022-11-09 13:50:00,489.78,490.07,489.57,489.68,3200.0,476.5938,476.876,476.3894,476.4965,3200.0
2022-11-09 13:55:00,489.65,490.83,489.43,490.48,4670.0,476.4673,477.6155,476.2532,477.2749,4670.0
2022-11-09 14:00:00,490.42,491.54,490.35,491.54,4054.0,477.2165,478.3064,477.1484,478.3064,4054.0
2022-11-09 14:05:00,491.41,492.26,491.16,491.82,2315.0,478.1799,479.007,477.9366,478.5788,2315.0
2022-11-09 14:10:00,491.92,492.24,491.32,492.07,1800.0,478.6762,478.9875,478.0923,478.8221,1800.0
2022-11-09 14:15:00,492.15,492.15,491.47,491.78,1794.0,478.9,478.9,478.2383,478.5399,1794.0
2022-11-09 14:20:00,492.35,492.35,491.28,491.52,2589.0,479.0946,479.0946,478.0534,478.2869,2589.0
2022-11-09 14:25:00,491.63,492.93,491.43,492.74,3252.0,478.394,479.659,478.1993,479.4741,3252.0
2022-11-09 14:30:00,492.56,492.61,490.58,490.95,4792.0,479.2989,479.3476,477.3722,477.7323,4792.0
2022-11-09 14:35:00,490.69,490.91,489.91,489.91,2594.0,477.4793,477.6933,476.7203,476.7203,2594.0
2022-11-09 14:40:00,490.14,491.64,490.14,491.64,1706.0,476.9441,478.4037,476.9441,478.4037,1706.0
2022-11-09 14:45:00,491.05,491.27,489.69,489.81,2657.0,477.8296,478.0437,476.5062,476.623,2657.0
2022-11-09 14:50:00,489.68,490.24,489.18,490.24,2800.0,476.4965,477.0414,476.0099,477.0414,2800.0
2022-11-09 14:55:00,489.58,489.86,489.27,489.56,2916.0,476.3992,476.6716,476.0975,476.3797,2916.0
2022-11-09 15:00:00,489.43,491.21,489.43,491.04,1556.0,476.2532,477.9853,476.2532,477.8198,1556.0
2022-11-09 15:05:00,491.39,492.58,491.28,492.58,3000.0,478.1604,479.3184,478.0534,479.3184,3000.0
2022-11-09 15:10:00,492.16,492.16,490.34,490.97,2900.0,478.9097,478.9097,477.1387,477.7517,2900.0
2022-11-09 15:15:00,490.72,491.42,490.34,491.42,4007.0,477.5085,478.1896,477.1387,478.1896,4007.0
2022-11-09 15:20:00,491.1,491.42,490.19,490.39,2600.0,477.8782,478.1896,476.9927,477.1873,2600.0
2022-11-09 15:25:00,490.6,491.68,490.51,491.68,9746.0,477.3917,478.4426,477.3041,478.4426,9746.0
2022-11-09 15:30:00,491.69,492.2,490.86,492.0,6354.0,478.4523,478.9486,477.6447,478.754,6354.0
2022-11-09 15:35:00,492.38,492.88,491.55,491.65,5250.0,479.1238,479.6103,478.3161,478.4134,5250.0
2022-11-09 15:40:00,491.22,491.58,490.72,490.97,5202.0,477.995,478.3453,477.5085,477.7517,5202.0
2022-11-09 15:45:00,491.0,491.28,489.76,490.18,8218.0,477.7809,478.0534,476.5743,476.983,8218.0
2022-11-09 15:50:00,490.27,491.36,489.84,490.38,15877.0,477.0706,478.1312,476.6522,477.1776,15877.0
2022-11-09 15:55:00,489.77,490.35,489.29,489.45,40907.0,476.584,477.1484,476.117,476.2727,40907.0
2022-11-10 09:30:00,531.39,532.8,528.65,530.19,84155.0,517.0835,518.4556,514.4173,515.9158,84155.0
2022-11-10 09:35:00,530.29,532.35,526.22,527.3,32971.0,516.0131,518.0177,512.0527,513.1036,32971.0
2022-11-10 09:40:00,526.98,526.98,520.76,521.42,32456.0,512.7922,512.7922,506.7397,507.3819,32456.0
2022-11-10 09:45:00,521.25,523.47,520.35,523.28,23737.0,507.2165,509.3767,506.3407,509.1919,23737.0
2022-11-10 09:50:00,523.51,526.03,522.59,525.24,30954.0,509.4157,511.8678,508.5204,511.0991,30954.0
2022-11-10 09:55:00,525.12,530.78,524.88,530.22,29595.0,510.9823,516.4899,510.7488,515.945,29595.0
2022-11-10 10:00:00,530.25,530.75,528.92,530.16,20814.0,515.9742,516.4607,514.68,515.8866,20814.0
2022-11-10 10:05:00,530.41,532.5,529.25,531.96,19184.0,516.1299,518.1636,515.0011,517.6382,19184.0
2022-11-10 10:10:00,532.04,532.51,529.82,529.82,20450.0,517.716,518.1734,515.5558,515.5558,20450.0
2022-11-10 10:15:00,529.94,530.63,528.74,530.27,13432.0,515.6726,516.344,514.5049,515.9937,13432.0
2022-11-10 10:20:00,530.31,543.15,529.89,540.82,133827.0,516.0326,528.5269,515.6239,526.2596,133827.0
2022-11-10 10:25:00,541.28,545.88,538.06,540.63,59378.0,526.7072,531.1834,523.5739,526.0747,59378.0
2022-11-10 10:30:00,541.59,542.02,534.92,540.48,35129.0,527.0089,527.4273,520.5185,525.9288,35129.0
2022-11-10 10:35:00,540.6,541.39,537.69,539.67,30848.0,526.0456,526.8143,523.2139,525.1406,30848.0
2022-11-10 10:40:00,539.21,544.64,538.95,544.27,27942.0,524.693,529.9768,524.44,529.6168,27942.0
2022-11-10 10:45:00,544.13,549.6,542.75,548.63,76357.0,529.4805,534.8033,528.1377,533.8594,76357.0
2022-11-10 10:50:00,548.63,551.53,547.66,551.53,51602.0,533.8594,536.6813,532.9155,536.6813,51602.0
2022-11-10 10:55:00,551.59,554.84,550.64,554.34,51042.0,536.7397,539.9022,535.8153,539.4156,51042.0
2022-11-10 11:00:00,554.33,557.83,553.49,554.66,46941.0,539.4059,542.8117,538.5885,539.727,46941.0
2022-11-10 11:05:00,555.03,556.9,553.2,553.35,25223.0,540.0871,541.9067,538.3063,538.4523,25223.0
2022-11-10 11:10:00,553.35,555.33,551.92,555.01,20150.0,538.4523,540.379,537.0608,540.0676,20150.0
2022-11-10 11:15:00,555.15,555.15,551.0,551.63,24234.0,540.2038,540.2038,536.1656,536.7786,24234.0
2022-11-10 11:20:00,551.64,554.55,551.64,553.47,16490.0,536.7883,539.62,536.7883,538.5691,16490.0
2022-11-10 11:25:00,553.47,553.84,552.15,552.9,22772.0,538.5691,538.9291,537.2846,538.0144,22772.0
2022-11-10 11:30:00,553.35,555.68,553.01,553.24,35874.0,538.4523,540.7196,538.1214,538.3453,35874.0
2022-11-10 11:35:00,552.88,554.0,552.69,553.23,19627.0,537.9949,539.0848,537.8101,538.3355,19627.0
2022-11-10 11:40:00,553.24,554.14,551.95,552.43,8034.0,538.3453,539.221,537.09,537.5571,8034.0
2022-11-10 11:45:00,552.34,552.78,550.43,552.17,39313.0,537.4695,537.8976,535.6109,537.3041,39313.0
2022-11-10 11:50:00,552.15,554.01,551.9,553.97,23291.0,537.2846,539.0945,537.0413,539.0556,23291.0
2022-11-10 11:55:00,553.95,555.17,553.62,554.77,13600.0,539.0361,540.2233,538.715,539.8341,13600.0
2022-11-10 12:00:00,554.93,554.93,552.46,553.11,15355.0,539.9898,539.9898,537.5863,538.2188,15355.0
2022-11-10 12:05:00,552.71,555.75,552.71,554.49,17388.0,537.8295,540.7877,537.8295,539.5616,17388.0
2022-11-10 12:10:00,553.71,554.64,552.45,552.45,6050.0,538.8026,539.7076,537.5765,537.5765,6050.0
2022-11-10 12:15:00,552.71,553.81,550.74,552.05,14197.0,537.8295,538.8999,535.9126,537.1873,14197.0
2022-11-10 12:20:00,552.02,552.03,550.83,551.92,7074.0,537.1581,537.1678,536.0001,537.0608,7074.0
2022-11-10 12:25:00,551.93,552.23,550.79,551.54,10494.0,537.0705,537.3624,535.9612,536.691,10494.0
2022-11-10 12:30:00,551.56,551.56,549.01,550.72,11832.0,536.7105,536.7105,534.2291,535.8931,11832.0
2022-11-10 12:35:00,551.01,551.28,549.0,549.25,13896.0,536.1753,536.438,534.2194,534.4627,13896.0
2022-11-10 12:40:00,549.25,551.35,549.25,551.3,10956.0,534.4627,536.5061,534.4627,536.4575,10956.0
2022-11-10 12:45:00,551.45,551.49,549.93,550.55,9154.0,536.6034,536.6424,535.1244,535.7277,9154.0
2022-11-10 12:50:00,551.38,551.57,550.51,551.2,10632.0,536.5353,536.7202,535.6888,536.3602,10632.0
2022-11-10 12:55:00,550.95,551.15,549.85,550.04,4130.0,536.1169,536.3115,535.0465,535.2314,4130.0
2022-11-10 13:00:00,549.1,551.5,549.1,550.16,23593.0,534.3167,536.6521,534.3167,535.3482,23593.0
2022-11-10 13:05:00,550.59,551.11,549.61,550.51,11481.0,535.7666,536.2726,534.813,535.6888,11481.0
2022-11-10 13:10:00,550.59,551.11,550.04,551.0,8512.0,535.7666,536.2726,535.2314,536.1656,8512.0
2022-11-10 13:15:00,550.68,551.04,549.98,550.31,11134.0,535.8542,536.2045,535.173,535.4941,11134.0
2022-11-10 13:20:00,550.46,550.99,549.21,549.7,8269.0,535.6401,536.1558,534.4238,534.9006,8269.0
2022-11-10 13:25:00,549.63,549.92,548.51,549.34,7152.0,534.8324,535.1146,533.7426,534.5503,7152.0
2022-11-10 13:30:00,550.0,550.02,548.51,549.86,25987.0,535.1925,535.2119,533.7426,535.0563,25987.0
2022-11-10 13:35:00,549.68,551.03,549.34,550.05,6149.0,534.8811,536.1948,534.5503,535.2411,6149.0
2022-11-10 13:40:00,550.04,550.98,549.84,550.4,4499.0,535.2314,536.1461,535.0368,535.5817,4499.0
2022-11-10 13:45:00,550.46,552.09,550.46,551.58,14061.0,535.6401,537.2262,535.6401,536.7299,14061.0
2022-11-10 13:50:00,551.35,551.62,550.5,551.38,7038.0,536.5061,536.7689,535.679,536.5353,7038.0
2022-11-10 13:55:00,551.21,552.61,550.87,551.48,9608.0,536.3699,537.7322,536.0391,536.6326,9608.0
2022-11-10 14:00:00,551.49,552.55,551.48,552.29,2830.0,536.6424,537.6738,536.6326,537.4208,2830.0
2022-11-10 14:05:00,552.3,552.63,551.68,552.02,7717.0,537.4306,537.7517,536.8273,537.1581,7717.0
2022-11-10 14:10:00,552.37,553.08,552.37,553.08,4327.0,537.4987,538.1896,537.4987,538.1896,4327.0
2022-11-10 14:15:00,553.6,554.12,552.57,552.57,7712.0,538.6956,539.2016,537.6933,537.6933,7712.0
2022-11-10 14:20:00,552.52,553.81,552.08,553.31,5936.0,537.6446,538.8999,537.2165,538.4134,5936.0
2022-11-10 14:25:00,553.45,553.5,552.76,552.85,3491.0,538.5496,538.5983,537.8782,537.9658,3491.0
2022-11-10 14:30:00,552.64,553.05,552.22,553.05,3626.0,537.7614,538.1604,537.3527,538.1604,3626.0
2022-11-10 14:35:00,553.05,553.39,552.63,552.77,5100.0,538.1604,538.4912,537.7517,537.8879,5100.0
2022-11-10 14:40:00,552.77,553.43,552.51,552.69,8050.0,537.8879,538.5301,537.6349,537.8101,8050.0
2022-11-10 14:45:00,552.42,553.25,552.26,552.66,7440.0,537.5473,538.355,537.3916,537.7809,7440.0
2022-11-10 14:50:00,552.72,554.88,552.27,554.75,7278.0,537.8393,539.9411,537.4014,539.8146,7278.0
2022-11-10 14:55:00,554.35,554.88,554.08,554.47,9665.0,539.4254,539.9411,539.1626,539.5421,9665.0
2022-11-10 15:00:00,554.47,554.47,553.15,553.45,9829.0,539.5421,539.5421,538.2577,538.5496,9829.0
2022-11-10 15:05:00,553.5,555.05,553.31,554.97,15282.0,538.5983,540.1065,538.4134,540.0287,15282.0
2022-11-10 15:10:00,554.98,557.03,554.97,556.76,17387.0,540.0384,542.0332,540.0287,541.7705,17387.0
2022-11-10 15:15:00,556.35,558.18,556.29,556.95,15901.0,541.3715,543.1523,541.3131,541.9554,15901.0
2022-11-10 15:20:00,556.75,558.02,556.36,557.78,13358.0,541.7608,542.9966,541.3813,542.763,13358.0
2022-11-10 15:25:00,557.79,560.18,557.49,559.85,17303.0,542.7728,545.0984,542.4808,544.7773,17303.0
2022-11-10 15:30:00,560.04,560.97,559.06,559.54,36276.0,544.9622,545.8671,544.0086,544.4756,36276.0
2022-11-10 15:35:00,559.54,560.9,559.33,560.17,23691.0,544.4756,545.799,544.2713,545.0887,23691.0
2022-11-10 15:40:00,559.88,560.16,558.05,558.55,32315.0,544.8065,545.0789,543.0258,543.5123,32315.0
2022-11-10 15:45:00,558.64,559.3,557.82,558.31,26906.0,543.5999,544.2421,542.8019,543.2788,26906.0
2022-11-10 15:50:00,558.41,560.42,558.01,559.89,44730.0,543.3761,545.3319,542.9868,544.8162,44730.0
2022-11-10 15:55:00,560.03,561.82,558.85,561.02,127822.0,544.9524,546.6943,543.8042,545.9158,127822.0
2022-11-11 09:30:00,560.78,561.3,558.49,560.25,80705.0,545.6823,546.1883,543.4539,545.1665,80705.0
2022-11-11 09:35:00,560.11,562.44,559.2,562.28,52154.0,545.0303,547.2976,544.1448,547.1419,52154.0
2022-11-11 09:40:00,562.18,564.0,561.77,562.75,24592.0,547.0446,548.8156,546.6456,547.5992,24592.0
2022-11-11 09:45:00,563.11,566.42,563.11,566.27,19268.0,547.9495,551.1704,547.9495,551.0244,19268.0
2022-11-11 09:50:00,566.42,566.63,561.61,561.68,48625.0,551.1704,551.3748,546.4899,546.558,48625.0
2022-11-11 09:55:00,561.56,564.65,560.76,564.19,46168.0,546.4413,549.4481,545.6628,549.0004,46168.0
2022-11-11 10:00:00,564.0,567.9,561.2,566.75,40366.0,548.8156,552.6106,546.0909,551.4915,40366.0
2022-11-11 10:05:00,567.25,568.88,565.9,566.55,20522.0,551.9781,553.5642,550.6644,551.2969,20522.0
2022-11-11 10:10:00,566.55,571.05,565.8,571.0,20730.0,551.2969,555.6758,550.5671,555.6271,20730.0
2022-11-11 10:15:00,571.0,573.99,570.87,572.75,16082.0,555.6271,558.5366,555.5006,557.33,16082.0
2022-11-11 10:20:00,572.77,573.32,571.83,572.37,10347.0,557.3495,557.8846,556.4348,556.9602,10347.0
2022-11-11 10:25:00,571.99,573.9,571.08,573.2,9313.0,556.5905,558.449,555.705,557.7679,9313.0
2022-11-11 10:30:00,573.28,573.59,570.66,570.93,9842.0,557.8457,558.1474,555.2963,555.559,9842.0
2022-11-11 10:35:00,570.99,571.65,568.95,571.42,11446.0,555.6174,556.2596,553.6323,556.0358,11446.0
2022-11-11 10:40:00,571.04,571.04,567.76,568.18,9273.0,555.666,555.666,552.4743,552.883,9273.0
2022-11-11 10:45:00,567.91,571.51,567.84,571.26,18910.0,552.6203,556.1234,552.5522,555.8801,18910.0
2022-11-11 10:50:00,571.65,573.0,571.5,571.92,16858.0,556.2596,557.5733,556.1136,556.5223,16858.0
2022-11-11 10:55:00,571.65,571.65,569.03,569.79,10005.0,556.2596,556.2596,553.7101,554.4497,10005.0
2022-11-11 11:00:00,569.99,571.77,569.99,571.2,15303.0,554.6443,556.3764,554.6443,555.8217,15303.0
2022-11-11 11:05:00,571.36,571.73,569.25,569.51,16093.0,555.9774,556.3375,553.9242,554.1772,16093.0
2022-11-11 11:10:00,569.41,569.79,568.55,568.66,12599.0,554.0799,554.4497,553.2431,553.3501,12599.0
2022-11-11 11:15:00,568.77,571.45,568.09,571.45,10089.0,553.4571,556.065,552.7955,556.065,10089.0
2022-11-11 11:20:00,571.64,572.74,570.75,571.35,14861.0,556.2499,557.3203,555.3838,555.9677,14861.0
2022-11-11 11:25:00,571.52,571.6,568.36,568.76,17897.0,556.1331,556.211,553.0582,553.4474,17897.0
2022-11-11 11:30:00,568.69,568.77,567.07,568.32,32976.0,553.3793,553.4571,551.8029,553.0193,32976.0
2022-11-11 11:35:00,568.72,571.3,568.22,570.63,6779.0,553.4085,555.919,552.922,555.2671,6779.0
2022-11-11 11:40:00,570.49,572.3,570.25,570.85,4847.0,555.1308,556.8921,554.8973,555.4811,4847.0
2022-11-11 11:45:00,570.59,572.34,570.09,572.29,5224.0,555.2281,556.931,554.7416,556.8824,5224.0
2022-11-11 11:50:00,572.31,573.5,571.9,571.9,5765.0,556.9018,558.0598,556.5029,556.5029,5765.0
2022-11-11 11:55:00,572.09,573.19,571.26,572.77,3402.0,556.6878,557.7581,555.8801,557.3495,3402.0
2022-11-11 12:00:00,572.5,572.68,571.51,572.18,3625.0,557.0867,557.2619,556.1234,556.7753,3625.0
2022-11-11 12:05:00,572.11,572.15,570.49,571.52,5670.0,556.7072,556.7461,555.1308,556.1331,5670.0
2022-11-11 12:10:00,571.72,572.4,571.0,571.38,4102.0,556.3277,556.9894,555.6271,555.9969,4102.0
2022-11-11 12:15:00,571.68,572.6,571.68,572.39,1900.0,556.2888,557.184,556.2888,556.9797,1900.0
2022-11-11 12:20:00,571.69,571.99,571.12,571.99,2322.0,556.2985,556.5905,555.7439,556.5905,2322.0
2022-11-11 12:25:00,572.21,572.21,571.01,571.33,3123.0,556.8045,556.8045,555.6368,555.9482,3123.0
2022-11-11 12:30:00,571.31,572.39,571.02,571.38,4279.0,555.9288,556.9797,555.6466,555.9969,4279.0
2022-11-11 12:35:00,571.05,571.74,570.86,571.39,2130.0,555.6758,556.3472,555.4909,556.0066,2130.0
2022-11-11 12:40:00,571.39,571.51,570.65,571.3,2600.0,556.0066,556.1234,555.2865,555.919,2600.0
2022-11-11 12:45:00,571.51,571.71,570.56,570.74,3050.0,556.1234,556.318,555.199,555.3741,3050.0
2022-11-11 12:50:00,570.89,571.6,570.81,571.6,2700.0,555.5201,556.211,555.4422,556.211,2700.0
2022-11-11 12:55:00,571.75,573.36,571.75,572.68,2931.0,556.3569,557.9236,556.3569,557.2619,2931.0
2022-11-11 13:00:00,572.56,573.13,572.0,572.19,2191.0,557.1451,557.6998,556.6002,556.7851,2191.0
2022-11-11 13:05:00,572.2,573.75,572.19,573.19,3706.0,556.7948,558.3031,556.7851,557.7581,3706.0
2022-11-11 13:10:00,573.6,574.14,573.04,573.09,2920.0,558.1571,558.6826,557.6122,557.6608,2920.0
2022-11-11 13:15:00,573.28,574.31,573.15,574.15,3440.0,557.8457,558.848,557.7192,558.6923,3440.0
2022-11-11 13:20:00,574.12,574.25,573.35,574.25,3620.0,558.6631,558.7896,557.9138,558.7896,3620.0
2022-11-11 13:25:00,574.46,574.75,573.8,574.67,4675.0,558.994,559.2761,558.3517,559.1983,4675.0
2022-11-11 13:30:00,574.52,575.71,574.52,575.56,9780.0,559.0523,560.2103,559.0523,560.0643,9780.0
2022-11-11 13:35:00,575.55,575.82,574.26,574.26,5187.0,560.0546,560.3173,558.7993,558.7993,5187.0
2022-11-11 13:40:00,574.19,574.67,573.2,574.1,6604.0,558.7312,559.1983,557.7679,558.6436,6604.0
2022-11-11 13:45:00,573.93,573.93,572.73,573.76,4599.0,558.4782,558.4782,557.3105,558.3128,4599.0
2022-11-11 13:50:00,573.76,574.47,573.45,574.0,4635.0,558.3128,559.0037,558.0111,558.5463,4635.0
2022-11-11 13:55:00,573.76,574.47,573.62,574.29,4007.0,558.3128,559.0037,558.1766,558.8285,4007.0
2022-11-11 14:00:00,574.11,574.46,573.44,574.35,4362.0,558.6534,558.994,558.0014,558.8869,4362.0
2022-11-11 14:05:00,574.84,575.99,574.43,575.44,2928.0,559.3637,560.4828,558.9648,559.9476,2928.0
2022-11-11 14:10:00,575.11,575.11,573.49,573.49,7757.0,559.6265,559.6265,558.0501,558.0501,7757.0
2022-11-11 14:15:00,573.9,573.92,572.94,573.23,4410.0,558.449,558.4685,557.5149,557.7971,4410.0
2022-11-11 14:20:00,573.58,574.68,573.44,573.94,3206.0,558.1376,559.208,558.0014,558.488,3206.0
2022-11-11 14:25:00,573.94,574.1,573.52,574.1,2900.0,558.488,558.6436,558.0793,558.6436,2900.0
2022-11-11 14:30:00,574.01,575.13,573.82,575.12,5549.0,558.5561,559.6459,558.3712,559.6362,5549.0
2022-11-11 14:35:00,574.97,576.0,574.61,576.0,8942.0,559.4902,560.4925,559.1399,560.4925,8942.0
2022-11-11 14:40:00,576.06,576.65,575.8,576.63,5431.0,560.5509,561.125,560.2979,561.1055,5431.0
2022-11-11 14:45:00,576.64,576.86,576.36,576.86,6803.0,561.1153,561.3293,560.8428,561.3293,6803.0
2022-11-11 14:50:00,576.73,577.13,576.1,577.13,6738.0,561.2028,561.5921,560.5898,561.5921,6738.0
2022-11-11 14:55:00,577.24,578.47,576.81,578.42,8875.0,561.6991,562.896,561.2807,562.8473,8875.0
2022-11-11 15:00:00,578.48,578.62,576.7,576.87,6371.0,562.9057,563.042,561.1736,561.3391,6371.0
2022-11-11 15:05:00,576.61,576.8,573.46,573.48,17323.0,561.0861,561.271,558.0209,558.0403,17323.0
2022-11-11 15:10:00,573.36,573.96,572.25,573.17,10832.0,557.9236,558.5074,556.8435,557.7387,10832.0
2022-11-11 15:15:00,573.08,573.38,572.31,573.23,9396.0,557.6511,557.943,556.9018,557.7971,9396.0
2022-11-11 15:20:00,573.38,574.72,573.29,573.87,11573.0,557.943,559.247,557.8555,558.4198,11573.0
2022-11-11 15:25:00,573.83,575.76,573.83,574.98,10628.0,558.3809,560.259,558.3809,559.5,10628.0
2022-11-11 15:30:00,575.27,576.57,575.03,575.99,7967.0,559.7821,561.0471,559.5486,560.4828,7967.0
2022-11-11 15:35:00,575.95,576.32,574.95,576.31,9530.0,560.4438,560.8039,559.4708,560.7941,9530.0
2022-11-11 15:40:00,576.15,576.58,574.9,575.35,14512.0,560.6385,561.0569,559.4221,559.86,14512.0
2022-11-11 15:45:00,575.21,575.72,574.69,575.72,16798.0,559.7238,560.22,559.2178,560.22,16798.0
2022-11-11 15:50:00,576.0,577.19,575.21,576.74,24590.0,560.4925,561.6505,559.7238,561.2126,24590.0
2022-11-11 15:55:00,577.05,577.5,576.16,576.23,55220.0,561.5142,561.9521,560.6482,560.7163,55220.0
2022-11-14 09:30:00,574.8,577.8,574.27,574.27,39377.0,559.3248,562.244,558.8091,558.8091,39377.0
2022-11-14 09:35:00,574.63,577.05,573.87,577.05,15050.0,559.1594,561.5142,558.4198,561.5142,15050.0
2022-11-14 09:40:00,576.84,577.49,574.8,575.4,12271.0,561.3099,561.9424,559.3248,559.9086,12271.0
2022-11-14 09:45:00,575.32,576.55,574.5,575.95,22037.0,559.8308,561.0277,559.0329,560.4438,22037.0
2022-11-14 09:50:00,576.59,579.3,576.15,578.25,21490.0,561.0666,563.7036,560.6385,562.6819,21490.0
2022-11-14 09:55:00,578.63,579.0,577.58,578.09,9318.0,563.0517,563.4117,562.03,562.5262,9318.0
2022-11-14 10:00:00,578.52,582.15,578.52,581.4,32226.0,562.9446,566.4769,562.9446,565.7471,32226.0
2022-11-14 10:05:00,581.28,583.95,580.66,583.34,29013.0,565.6303,568.2285,565.027,567.6349,29013.0
2022-11-14 10:10:00,583.05,583.19,581.71,582.32,9217.0,567.3527,567.4889,566.0488,566.6423,9217.0
2022-11-14 10:15:00,582.72,585.2,582.72,583.9,21057.0,567.0316,569.4448,567.0316,568.1798,21057.0
2022-11-14 10:20:00,583.88,584.98,583.33,583.34,8750.0,568.1603,569.2307,567.6251,567.6349,8750.0
2022-11-14 10:25:00,583.33,583.5,581.99,583.5,17074.0,567.6251,567.7906,566.3212,567.7906,17074.0
2022-11-14 10:30:00,583.37,584.61,582.35,584.56,14919.0,567.6641,568.8707,566.6715,568.822,14919.0
2022-11-14 10:35:00,584.46,585.0,583.41,584.55,7022.0,568.7247,569.2502,567.703,568.8123,7022.0
2022-11-14 10:40:00,585.55,586.6,583.31,583.52,9579.0,569.7854,570.8071,567.6057,567.81,9579.0
2022-11-14 10:45:00,583.2,583.66,581.97,582.19,25450.0,567.4986,567.9463,566.3018,566.5158,25450.0
2022-11-14 10:50:00,582.19,582.6,580.49,581.51,16952.0,566.5158,566.9148,564.8616,565.8541,16952.0
2022-11-14 10:55:00,581.55,583.23,581.4,582.32,13516.0,565.8931,567.5278,565.7471,566.6423,13516.0
2022-11-14 11:00:00,582.65,582.98,581.62,582.44,23117.0,566.9635,567.2846,565.9612,566.7591,23117.0
2022-11-14 11:05:00,582.6,583.3,581.69,582.28,14698.0,566.9148,567.596,566.0293,566.6034,14698.0
2022-11-14 11:10:00,582.15,582.15,580.05,580.51,4561.0,566.4769,566.4769,564.4335,564.8811,4561.0
2022-11-14 11:15:00,580.2,580.85,579.9,580.38,14705.0,564.5794,565.2119,564.2875,564.7546,14705.0
2022-11-14 11:20:00,580.55,581.67,579.73,581.02,8170.0,564.92,566.0098,564.1221,565.3773,8170.0
2022-11-14 11:25:00,580.95,582.5,580.83,582.5,13400.0,565.3092,566.8175,565.1925,566.8175,13400.0
2022-11-14 11:30:00,582.71,584.56,582.66,584.56,22350.0,567.0218,568.822,566.9732,568.822,22350.0
2022-11-14 11:35:00,584.98,586.74,584.63,585.24,16188.0,569.2307,570.9433,568.8901,569.4837,16188.0
2022-11-14 11:40:00,585.26,585.65,584.03,584.89,11989.0,569.5032,569.8827,568.3063,569.1431,11989.0
2022-11-14 11:45:00,585.44,586.7,585.37,586.43,6242.0,569.6783,570.9044,569.6102,570.6417,6242.0
2022-11-14 11:50:00,586.14,586.26,584.55,584.74,3099.0,570.3595,570.4763,568.8123,568.9972,3099.0
2022-11-14 11:55:00,584.79,585.22,584.2,584.2,6700.0,569.0458,569.4643,568.4717,568.4717,6700.0
2022-11-14 12:00:00,584.43,585.98,583.46,585.59,5312.0,568.6955,570.2038,567.7516,569.8243,5312.0
2022-11-14 12:05:00,585.27,585.75,584.81,585.0,5252.0,569.5129,569.98,569.0653,569.2502,5252.0
2022-11-14 12:10:00,584.61,584.62,583.72,584.33,8247.0,568.8707,568.8804,568.0046,568.5982,8247.0
2022-11-14 12:15:00,584.95,585.22,583.68,583.89,4221.0,569.2015,569.4643,567.9657,568.1701,4221.0
2022-11-14 12:20:00,583.69,584.2,582.61,584.2,6271.0,567.9755,568.4717,566.9245,568.4717,6271.0
2022-11-14 12:25:00,584.48,584.91,583.54,584.08,3133.0,568.7442,569.1626,567.8295,568.355,3133.0
2022-11-14 12:30:00,584.08,586.18,584.07,585.73,7980.0,568.355,570.3984,568.3452,569.9605,7980.0
2022-11-14 12:35:00,585.51,585.84,585.29,585.84,1983.0,569.7465,570.0676,569.5324,570.0676,1983.0
2022-11-14 12:40:00,585.72,586.19,584.14,584.18,2226.0,569.9508,570.4081,568.4133,568.4523,2226.0
2022-11-14 12:45:00,584.45,585.32,584.45,584.94,4224.0,568.715,569.5616,568.715,569.1918,4224.0
2022-11-14 12:50:00,585.29,585.68,584.66,585.18,10082.0,569.5324,569.9119,568.9193,569.4253,10082.0
2022-11-14 12:55:00,585.2,585.2,583.51,583.64,5383.0,569.4448,569.4448,567.8003,567.9268,5383.0
2022-11-14 13:00:00,583.31,584.54,583.25,584.41,2248.0,567.6057,568.8026,567.5473,568.6761,2248.0
2022-11-14 13:05:00,584.66,584.84,584.47,584.48,4267.0,568.9193,569.0945,568.7345,568.7442,4267.0
2022-11-14 13:10:00,584.99,584.99,583.51,583.73,4960.0,569.2405,569.2405,567.8003,568.0144,4960.0
2022-11-14 13:15:00,583.75,584.92,583.75,584.92,1721.0,568.0338,569.1723,568.0338,569.1723,1721.0
2022-11-14 13:20:00,585.21,586.15,585.07,585.85,7025.0,569.4545,570.3692,569.3183,570.0773,7025.0
2022-11-14 13:25:00,586.02,587.21,585.81,587.02,6802.0,570.2427,571.4007,570.0384,571.2158,6802.0
2022-11-14 13:30:00,587.36,587.36,586.09,586.99,8891.0,571.5466,571.5466,570.3108,571.1866,8891.0
2022-11-14 13:35:00,587.1,588.12,587.03,587.94,7059.0,571.2936,572.2862,571.2255,572.111,7059.0
2022-11-14 13:40:00,587.75,587.76,587.2,587.58,1826.0,571.9261,571.9359,571.391,571.7607,1826.0
2022-11-14 13:45:00,587.45,588.13,587.27,588.0,10963.0,571.6342,572.2959,571.4591,572.1694,10963.0
2022-11-14 13:50:00,588.03,589.13,587.96,588.75,12704.0,572.1986,573.269,572.1305,572.8992,12704.0
2022-11-14 13:55:00,588.59,588.83,588.07,588.83,3715.0,572.7435,572.9771,572.2375,572.9771,3715.0
2022-11-14 14:00:00,588.82,589.54,588.36,588.75,7354.0,572.9673,573.668,572.5197,572.8992,7354.0
2022-11-14 14:05:00,588.85,588.85,587.73,588.15,10293.0,572.9965,572.9965,571.9067,572.3154,10293.0
2022-11-14 14:10:00,588.41,590.31,588.41,589.63,19676.0,572.5684,574.4172,572.5684,573.7555,19676.0
2022-11-14 14:15:00,589.6,589.92,588.55,588.6,2653.0,573.7263,574.0377,572.7046,572.7533,2653.0
2022-11-14 14:20:00,588.2,588.57,587.87,588.08,7320.0,572.364,572.7241,572.0429,572.2473,7320.0
2022-11-14 14:25:00,588.1,588.95,587.64,588.77,7162.0,572.2667,573.0938,571.8191,572.9187,7162.0
2022-11-14 14:30:00,588.96,589.5,588.41,589.13,10318.0,573.1036,573.629,572.5684,573.269,10318.0
2022-11-14 14:35:00,588.86,589.13,588.01,588.02,5981.0,573.0063,573.269,572.1791,572.1889,5981.0
2022-11-14 14:40:00,588.7,588.7,587.49,587.91,13155.0,572.8506,572.8506,571.6731,572.0818,13155.0
2022-11-14 14:45:00,587.8,588.24,586.13,586.57,28765.0,571.9748,572.403,570.3498,570.7779,28765.0
2022-11-14 14:50:00,586.85,588.45,586.84,588.32,14755.0,571.0504,572.6073,571.0406,572.4808,14755.0
2022-11-14 14:55:00,588.29,588.45,587.25,587.39,13021.0,572.4516,572.6073,571.4396,571.5758,13021.0
2022-11-14 15:00:00,587.39,588.05,587.18,587.82,8596.0,571.5758,572.2181,571.3715,571.9943,8596.0
2022-11-14 15:05:00,588.12,588.5,587.22,587.37,10520.0,572.2862,572.656,571.4104,571.5564,10520.0
2022-11-14 15:10:00,587.68,587.71,584.35,584.83,11580.0,571.858,571.8872,568.6177,569.0848,11580.0
2022-11-14 15:15:00,584.67,585.4,584.59,585.4,8325.0,568.9291,569.6394,568.8512,569.6394,8325.0
2022-11-14 15:20:00,585.41,586.81,585.41,586.73,11551.0,569.6491,571.0115,569.6491,570.9336,11551.0
2022-11-14 15:25:00,586.59,587.36,586.2,586.84,12841.0,570.7974,571.5466,570.4179,571.0406,12841.0
2022-11-14 15:30:00,586.84,587.14,584.69,584.69,9905.0,571.0406,571.3326,568.9485,568.9485,9905.0
2022-11-14 15:35:00,584.9,585.97,584.33,584.52,8357.0,569.1529,570.1941,568.5982,568.7831,8357.0
2022-11-14 15:40:00,584.83,585.38,582.59,582.8,24194.0,569.0848,569.62,566.9051,567.1094,24194.0
2022-11-14 15:45:00,582.5,583.36,582.2,582.27,14503.0,566.8175,567.6543,566.5256,566.5937,14503.0
2022-11-14 15:50:00,582.6,584.04,580.47,580.62,26088.0,566.9148,568.316,564.8421,564.9881,26088.0
2022-11-14 15:55:00,580.3,580.41,577.77,577.83,64217.0,564.6767,564.7838,562.2148,562.2732,64217.0
2022-11-15 09:30:00,606.75,608.32,603.45,603.46,47525.0,590.4146,591.9423,587.2035,587.2132,47525.0
2022-11-15 09:35:00,603.55,604.51,601.8,602.01,42185.0,587.3008,588.2349,585.5979,585.8022,42185.0
2022-11-15 09:40:00,602.33,602.43,600.71,601.05,14113.0,586.1136,586.2109,584.5372,584.8681,14113.0
2022-11-15 09:45:00,601.0,601.47,597.17,597.9,19280.0,584.8194,585.2768,581.0925,581.8029,19280.0
2022-11-15 09:50:00,598.1,599.97,598.1,598.41,11945.0,581.9975,583.8172,581.9975,582.2992,11945.0
2022-11-15 09:55:00,598.53,604.36,598.42,603.7,12483.0,582.4159,588.089,582.3089,587.4467,12483.0
2022-11-15 10:00:00,603.87,605.8,603.87,605.76,12022.0,587.6122,589.4902,587.6122,589.4513,12022.0
2022-11-15 10:05:00,605.85,605.89,602.01,603.98,10767.0,589.5388,589.5778,585.8022,587.7192,10767.0
2022-11-15 10:10:00,604.34,605.65,603.65,603.81,11862.0,588.0695,589.3442,587.3981,587.5538,11862.0
2022-11-15 10:15:00,603.9,604.46,600.33,600.56,13985.0,587.6413,588.1863,584.1675,584.3913,13985.0
2022-11-15 10:20:00,600.93,603.99,600.44,603.99,5668.0,584.7513,587.7289,584.2745,587.7289,5668.0
2022-11-15 10:25:00,604.0,604.88,603.16,603.16,6345.0,587.7387,588.595,586.9213,586.9213,6345.0
2022-11-15 10:30:00,603.23,603.75,601.88,603.45,11415.0,586.9894,587.4954,585.6757,587.2035,11415.0
2022-11-15 10:35:00,603.46,603.46,602.02,602.54,20152.0,587.2132,587.2132,585.812,586.318,20152.0
2022-11-15 10:40:00,602.28,602.28,599.27,599.59,19724.0,586.065,586.065,583.136,583.4474,19724.0
2022-11-15 10:45:00,600.17,601.19,597.72,598.8,19396.0,584.0118,585.0043,581.6277,582.6787,19396.0
2022-11-15 10:50:00,598.65,599.14,597.92,599.14,7781.0,582.5327,583.0095,581.8223,583.0095,7781.0
2022-11-15 10:55:00,599.23,599.89,598.2,598.28,8678.0,583.0971,583.7393,582.0948,582.1727,8678.0
2022-11-15 11:00:00,598.33,598.88,597.64,598.35,15143.0,582.2213,582.7565,581.5499,582.2408,15143.0
2022-11-15 11:05:00,598.48,599.75,597.66,597.66,7943.0,582.3673,583.6031,581.5693,581.5693,7943.0
2022-11-15 11:10:00,597.9,599.25,597.47,599.2,9235.0,581.8029,583.1165,581.3845,583.0679,9235.0
2022-11-15 11:15:00,599.11,600.16,598.65,598.96,11023.0,582.9803,584.002,582.5327,582.8343,11023.0
2022-11-15 11:20:00,599.1,599.73,597.12,597.46,5902.0,582.9706,583.5836,581.0439,581.3747,5902.0
2022-11-15 11:25:00,597.89,598.19,596.86,597.58,11524.0,581.7932,582.0851,580.7909,581.4915,11524.0
2022-11-15 11:30:00,597.87,601.76,597.87,601.76,18085.0,581.7737,585.559,581.7737,585.559,18085.0
2022-11-15 11:35:00,601.27,601.43,599.83,600.17,6662.0,585.0822,585.2378,583.6809,584.0118,6662.0
2022-11-15 11:40:00,600.42,600.92,600.27,600.3,2046.0,584.255,584.7416,584.1091,584.1383,2046.0
2022-11-15 11:45:00,600.74,601.99,600.66,601.77,4050.0,584.5664,585.7828,584.4886,585.5687,4050.0
2022-11-15 11:50:00,601.9,601.91,600.0,600.82,6211.0,585.6952,585.7049,583.8463,584.6443,6211.0
2022-11-15 11:55:00,600.74,601.13,600.26,601.13,3569.0,584.5664,584.9459,584.0993,584.9459,3569.0
2022-11-15 12:00:00,601.19,601.4,598.8,599.77,13133.0,585.0043,585.2087,582.6787,583.6225,13133.0
2022-11-15 12:05:00,599.93,600.21,599.3,599.93,4087.0,583.7782,584.0507,583.1652,583.7782,4087.0
2022-11-15 12:10:00,600.45,601.0,600.16,600.17,2100.0,584.2842,584.8194,584.002,584.0118,2100.0
2022-11-15 12:15:00,599.8,601.1,599.8,600.95,7978.0,583.6517,584.9167,583.6517,584.7708,7978.0
2022-11-15 12:20:00,600.68,601.57,600.6,601.57,5184.0,584.508,585.3741,584.4302,585.3741,5184.0
2022-11-15 12:25:00,601.56,601.56,600.44,600.44,7528.0,585.3643,585.3643,584.2745,584.2745,7528.0
2022-11-15 12:30:00,600.44,600.99,599.74,600.3,3244.0,584.2745,584.8097,583.5933,584.1383,3244.0
2022-11-15 12:35:00,600.6,601.26,600.51,601.26,800.0,584.4302,585.0724,584.3426,585.0724,800.0
2022-11-15 12:40:00,601.08,601.77,600.75,601.4,6467.0,584.8973,585.5687,584.5762,585.2087,6467.0
2022-11-15 12:45:00,601.36,601.99,600.96,601.5,2100.0,585.1697,585.7828,584.7805,585.306,2100.0
2022-11-15 12:50:00,601.32,601.4,600.47,600.75,2180.0,585.1308,585.2087,584.3037,584.5762,2180.0
2022-11-15 12:55:00,600.54,601.02,600.15,601.02,1700.0,584.3718,584.8389,583.9923,584.8389,1700.0
2022-11-15 13:00:00,601.02,601.02,600.72,600.72,800.0,584.8389,584.8389,584.547,584.547,800.0
2022-11-15 13:05:00,600.76,601.06,600.09,600.09,1300.0,584.5859,584.8778,583.9339,583.9339,1300.0
2022-11-15 13:10:00,600.0,600.0,598.81,599.76,2539.0,583.8463,583.8463,582.6884,583.6128,2539.0
2022-11-15 13:15:00,599.6,599.6,596.62,597.14,5033.0,583.4571,583.4571,580.5573,581.0633,5033.0
2022-11-15 13:20:00,596.89,596.98,593.51,594.29,13096.0,580.8201,580.9077,577.5311,578.2901,13096.0
2022-11-15 13:25:00,594.7,595.29,591.52,593.3,18391.0,578.689,579.2632,575.5946,577.3267,18391.0
2022-11-15 13:30:00,593.18,594.57,590.44,590.9,12496.0,577.21,578.5625,574.5437,574.9913,12496.0
2022-11-15 13:35:00,590.25,591.99,587.43,588.2,14479.0,574.3588,576.052,571.6148,572.364,14479.0
2022-11-15 13:40:00,588.79,592.08,587.01,590.75,15702.0,572.9381,576.1396,571.2061,574.8454,15702.0
2022-11-15 13:45:00,591.14,592.77,589.35,589.35,7633.0,575.2249,576.811,573.4831,573.4831,7633.0
2022-11-15 13:50:00,588.67,591.44,588.67,591.14,4153.0,572.8214,575.5168,572.8214,575.2249,4153.0
2022-11-15 13:55:00,590.47,591.66,590.44,590.81,1670.0,574.5729,575.7309,574.5437,574.9038,1670.0
2022-11-15 14:00:00,590.83,590.83,586.54,586.54,4802.0,574.9232,574.9232,570.7487,570.7487,4802.0
2022-11-15 14:05:00,586.91,588.29,586.61,587.71,11367.0,571.1088,572.4516,570.8168,571.8872,11367.0
2022-11-15 14:10:00,588.99,593.03,588.89,592.5,13259.0,573.1328,577.064,573.0355,576.5483,13259.0
2022-11-15 14:15:00,591.06,593.69,590.89,593.43,3210.0,575.147,577.7062,574.9816,577.4532,3210.0
2022-11-15 14:20:00,594.0,597.29,594.0,597.29,6888.0,578.0079,581.2093,578.0079,581.2093,6888.0
2022-11-15 14:25:00,596.77,596.98,594.12,595.25,7538.0,580.7033,580.9077,578.1247,579.2242,7538.0
2022-11-15 14:30:00,595.8,595.8,594.72,594.72,1600.0,579.7594,579.7594,578.7085,578.7085,1600.0
2022-11-15 14:35:00,594.21,596.01,594.03,596.01,11288.0,578.2122,579.9638,578.0371,579.9638,11288.0
2022-11-15 14:40:00,596.03,597.56,596.03,596.33,4988.0,579.9832,581.472,579.9832,580.2752,4988.0
2022-11-15 14:45:00,596.84,597.12,594.86,594.86,2384.0,580.7714,581.0439,578.8447,578.8447,2384.0
2022-11-15 14:50:00,595.81,595.87,594.78,595.17,2021.0,579.7692,579.8275,578.7669,579.1464,2021.0
2022-11-15 14:55:00,596.2,598.55,596.2,597.77,4707.0,580.1487,582.4354,580.1487,581.6764,4707.0
2022-11-15 15:00:00,597.59,599.23,597.59,598.41,5150.0,581.5012,583.0971,581.5012,582.2992,5150.0
2022-11-15 15:05:00,598.25,598.25,596.35,597.06,3503.0,582.1435,582.1435,580.2946,580.9855,3503.0
2022-11-15 15:10:00,597.51,597.69,596.22,597.28,3642.0,581.4234,581.5985,580.1681,581.1996,3642.0
2022-11-15 15:15:00,597.45,598.2,597.31,598.16,3900.0,581.365,582.0948,581.2288,582.0559,3900.0
2022-11-15 15:20:00,597.9,599.39,597.26,598.85,4918.0,581.8029,583.2528,581.1801,582.7273,4918.0
2022-11-15 15:25:00,599.31,599.63,598.97,599.63,4808.0,583.1749,583.4863,582.8441,583.4863,4808.0
2022-11-15 15:30:00,599.29,599.41,596.6,596.6,8052.0,583.1555,583.2722,580.5379,580.5379,8052.0
2022-11-15 15:35:00,596.55,599.08,596.49,598.81,6168.0,580.4892,582.9511,580.4308,582.6884,6168.0
2022-11-15 15:40:00,598.83,599.04,597.93,598.16,17471.0,582.7078,582.9122,581.8321,582.0559,17471.0
2022-11-15 15:45:00,598.19,598.9,597.53,598.22,19182.0,582.0851,582.776,581.4428,582.1143,19182.0
2022-11-15 15:50:00,598.41,598.41,595.97,596.42,56483.0,582.2992,582.2992,579.9248,580.3627,56483.0
2022-11-15 15:55:00,596.15,597.99,596.15,597.99,38917.0,580.1,581.8905,580.1,581.8905,38917.0
2022-11-16 09:30:00,583.52,583.95,579.47,582.75,29744.0,567.81,568.2285,563.8691,567.0608,29744.0
2022-11-16 09:35:00,582.44,583.85,581.4,582.45,18007.0,566.7591,568.1311,565.7471,566.7688,18007.0
2022-11-16 09:40:00,582.58,582.6,577.88,577.94,13185.0,566.8953,566.9148,562.3219,562.3803,13185.0
2022-11-16 09:45:00,577.94,579.25,573.94,575.2,41093.0,562.3803,563.655,558.488,559.714,41093.0
2022-11-16 09:50:00,575.34,576.16,574.09,575.85,11950.0,559.8503,560.6482,558.6339,560.3465,11950.0
2022-11-16 09:55:00,576.15,579.83,575.7,578.38,17249.0,560.6385,564.2194,560.2006,562.8084,17249.0
2022-11-16 10:00:00,578.4,579.23,577.22,577.37,7618.0,562.8279,563.6355,561.6796,561.8256,7618.0
2022-11-16 10:05:00,577.5,580.06,577.07,578.1,12752.0,561.9521,564.4432,561.5337,562.536,12752.0
2022-11-16 10:10:00,578.54,579.04,577.65,578.24,7691.0,562.9641,563.4506,562.0981,562.6722,7691.0
2022-11-16 10:15:00,577.87,577.96,575.33,575.33,13312.0,562.3121,562.3997,559.8405,559.8405,13312.0
2022-11-16 10:20:00,575.4,575.79,574.28,575.4,11821.0,559.9086,560.2881,558.8188,559.9086,11821.0
2022-11-16 10:25:00,575.25,576.78,575.1,576.78,5045.0,559.7627,561.2515,559.6167,561.2515,5045.0
2022-11-16 10:30:00,576.72,577.12,575.34,577.06,3440.0,561.1931,561.5823,559.8503,561.524,3440.0
2022-11-16 10:35:00,577.06,577.69,575.7,576.73,6263.0,561.524,562.137,560.2006,561.2028,6263.0
2022-11-16 10:40:00,576.75,577.78,575.91,576.94,12094.0,561.2223,562.2246,560.4049,561.4072,12094.0
2022-11-16 10:45:00,576.61,576.99,575.97,576.83,15485.0,561.0861,561.4558,560.4633,561.3001,15485.0
2022-11-16 10:50:00,576.79,577.25,575.89,576.04,5438.0,561.2612,561.7088,560.3855,560.5314,5438.0
2022-11-16 10:55:00,576.02,576.38,575.55,575.94,4338.0,560.512,560.8623,560.0546,560.4341,4338.0
2022-11-16 11:00:00,575.79,577.66,575.79,576.62,4825.0,560.2881,562.1078,560.2881,561.0958,4825.0
2022-11-16 11:05:00,576.75,577.13,576.01,576.64,2566.0,561.2223,561.5921,560.5022,561.1153,2566.0
2022-11-16 11:10:00,576.72,577.51,576.0,577.35,3860.0,561.1931,561.9618,560.4925,561.8061,3860.0
2022-11-16 11:15:00,577.35,579.75,577.34,579.45,5947.0,561.8061,564.1415,561.7964,563.8496,5947.0
2022-11-16 11:20:00,579.57,580.06,578.7,579.67,6205.0,563.9664,564.4432,563.1198,564.0637,6205.0
2022-11-16 11:25:00,579.67,580.58,579.11,579.41,3701.0,564.0637,564.9492,563.5188,563.8107,3701.0
2022-11-16 11:30:00,579.59,581.38,579.59,581.38,11200.0,563.9858,565.7276,563.9858,565.7276,11200.0
2022-11-16 11:35:00,581.04,581.04,579.24,580.36,6273.0,565.3968,565.3968,563.6453,564.7351,6273.0
2022-11-16 11:40:00,579.91,580.33,578.6,578.82,4614.0,564.2972,564.7059,563.0225,563.2366,4614.0
2022-11-16 11:45:00,579.15,579.47,579.03,579.37,1529.0,563.5577,563.8691,563.4409,563.7718,1529.0
2022-11-16 11:50:00,579.33,579.33,577.62,578.2,5850.0,563.7328,563.7328,562.0689,562.6333,5850.0
2022-11-16 11:55:00,578.19,578.82,576.86,576.86,4385.0,562.6235,563.2366,561.3293,561.3293,4385.0
2022-11-16 12:00:00,577.0,577.52,576.25,576.38,8905.0,561.4656,561.9716,560.7358,560.8623,8905.0
2022-11-16 12:05:00,576.76,577.52,575.76,576.59,22984.0,561.232,561.9716,560.259,561.0666,22984.0
2022-11-16 12:10:00,576.42,577.28,576.29,576.89,2917.0,560.9012,561.738,560.7747,561.3585,2917.0
2022-11-16 12:15:00,577.19,577.54,576.33,576.54,5301.0,561.6505,561.991,560.8136,561.018,5301.0
2022-11-16 12:20:00,576.76,577.26,575.7,576.8,12535.0,561.232,561.7186,560.2006,561.271,12535.0
2022-11-16 12:25:00,576.8,577.67,576.73,577.61,1700.0,561.271,562.1175,561.2028,562.0591,1700.0
2022-11-16 12:30:00,578.14,578.71,577.94,578.54,1100.0,562.5749,563.1295,562.3803,562.9641,1100.0
2022-11-16 12:35:00,578.71,580.0,578.54,579.48,3644.0,563.1295,564.3848,562.9641,563.8788,3644.0
2022-11-16 12:40:00,579.78,581.45,579.53,581.43,3547.0,564.1707,565.7958,563.9275,565.7763,3547.0
2022-11-16 12:45:00,581.09,582.99,581.09,582.51,6487.0,565.4455,567.2943,565.4455,566.8272,6487.0
2022-11-16 12:50:00,582.92,583.5,581.27,581.53,4161.0,567.2262,567.7906,565.6206,565.8736,4161.0
2022-11-16 12:55:00,581.86,582.21,580.85,581.23,3014.0,566.1947,566.5353,565.2119,565.5817,3014.0
2022-11-16 13:00:00,580.76,581.09,579.64,580.46,5338.0,565.1243,565.4455,564.0345,564.8324,5338.0
2022-11-16 13:05:00,580.5,580.5,579.4,579.4,5097.0,564.8713,564.8713,563.801,563.801,5097.0
2022-11-16 13:10:00,579.57,580.66,579.07,579.3,5817.0,563.9664,565.027,563.4798,563.7036,5817.0
2022-11-16 13:15:00,579.1,579.23,578.17,578.26,12103.0,563.509,563.6355,562.6041,562.6916,12103.0
2022-11-16 13:20:00,578.42,579.47,578.42,579.0,1692.0,562.8473,563.8691,562.8473,563.4117,1692.0
2022-11-16 13:25:00,579.61,580.33,579.6,580.11,3216.0,564.0053,564.7059,563.9956,564.4918,3216.0
2022-11-16 13:30:00,580.56,580.56,578.61,578.67,3094.0,564.9297,564.9297,563.0322,563.0906,3094.0
2022-11-16 13:35:00,578.4,578.92,576.75,577.62,4368.0,562.8279,563.3339,561.2223,562.0689,4368.0
2022-11-16 13:40:00,577.84,578.29,577.34,577.34,3835.0,562.283,562.7208,561.7964,561.7964,3835.0
2022-11-16 13:45:00,577.49,577.56,576.57,576.82,3002.0,561.9424,562.0105,561.0471,561.2904,3002.0
2022-11-16 13:50:00,576.84,577.24,576.25,576.53,3367.0,561.3099,561.6991,560.7358,561.0082,3367.0
2022-11-16 13:55:00,576.79,576.83,576.11,576.64,2992.0,561.2612,561.3001,560.5995,561.1153,2992.0
2022-11-16 14:00:00,577.06,577.28,576.88,577.18,1731.0,561.524,561.738,561.3488,561.6407,1731.0
2022-11-16 14:05:00,577.16,577.76,576.87,577.75,3008.0,561.6213,562.2051,561.3391,562.1954,3008.0
2022-11-16 14:10:00,578.03,578.17,576.97,577.6,2708.0,562.4678,562.6041,561.4364,562.0494,2708.0
2022-11-16 14:15:00,577.89,578.01,576.81,576.91,1918.0,562.3316,562.4484,561.2807,561.378,1918.0
2022-11-16 14:20:00,577.2,578.34,577.05,578.16,4300.0,561.6602,562.7695,561.5142,562.5943,4300.0
2022-11-16 14:25:00,578.45,579.24,578.38,578.64,4471.0,562.8765,563.6453,562.8084,563.0614,4471.0
2022-11-16 14:30:00,578.75,578.78,576.71,576.71,2246.0,563.1685,563.1976,561.1834,561.1834,2246.0
2022-11-16 14:35:00,577.24,579.22,577.14,578.32,3752.0,561.6991,563.6258,561.6018,562.75,3752.0
2022-11-16 14:40:00,578.38,578.93,577.71,577.88,1650.0,562.8084,563.3436,562.1565,562.3219,1650.0
2022-11-16 14:45:00,577.72,577.8,576.93,577.21,906.0,562.1662,562.244,561.3975,561.6699,906.0
2022-11-16 14:50:00,576.81,578.13,576.62,577.47,2795.0,561.2807,562.5651,561.0958,561.9229,2795.0
2022-11-16 14:55:00,577.65,578.34,577.51,578.34,885.0,562.0981,562.7695,561.9618,562.7695,885.0
2022-11-16 15:00:00,578.45,578.46,577.7,577.88,1100.0,562.8765,562.8863,562.1467,562.3219,1100.0
2022-11-16 15:05:00,577.55,577.66,574.84,575.29,8387.0,562.0008,562.1078,559.3637,559.8016,8387.0
2022-11-16 15:10:00,575.18,575.74,575.02,575.17,4891.0,559.6946,560.2395,559.5389,559.6848,4891.0
2022-11-16 15:15:00,575.29,575.3,573.86,574.2,9539.0,559.8016,559.8113,558.4101,558.741,9539.0
2022-11-16 15:20:00,574.21,574.89,573.89,574.39,5446.0,558.7507,559.4124,558.4393,558.9258,5446.0
2022-11-16 15:25:00,574.42,575.13,574.01,574.6,5585.0,558.955,559.6459,558.5561,559.1302,5585.0
2022-11-16 15:30:00,574.71,575.21,573.8,573.97,9334.0,559.2372,559.7238,558.3517,558.5171,9334.0
2022-11-16 15:35:00,573.96,575.09,573.84,575.09,9309.0,558.5074,559.607,558.3906,559.607,9309.0
2022-11-16 15:40:00,575.18,576.9,574.69,576.89,10414.0,559.6946,561.3683,559.2178,561.3585,10414.0
2022-11-16 15:45:00,576.81,577.51,576.23,577.13,12124.0,561.2807,561.9618,560.7163,561.5921,12124.0
2022-11-16 15:50:00,577.41,579.98,577.41,579.49,27827.0,561.8645,564.3653,561.8645,563.8885,27827.0
2022-11-16 15:55:00,579.7,579.7,576.71,576.71,46807.0,564.0929,564.0929,561.1834,561.1834,46807.0
2022-11-17 09:30:00,568.96,574.93,568.95,572.54,34681.0,553.642,559.4513,553.6323,557.1256,34681.0
2022-11-17 09:35:00,573.91,574.95,573.31,573.37,12088.0,558.4588,559.4708,557.8749,557.9333,12088.0
2022-11-17 09:40:00,572.78,577.14,572.05,577.05,16433.0,557.3592,561.6018,556.6488,561.5142,16433.0
2022-11-17 09:45:00,577.69,581.55,577.2,581.08,18479.0,562.137,565.8931,561.6602,565.4357,18479.0
2022-11-17 09:50:00,580.86,581.54,576.82,576.83,8668.0,565.2216,565.8833,561.2904,561.3001,8668.0
2022-11-17 09:55:00,576.78,577.22,576.12,576.94,4839.0,561.2515,561.6796,560.6093,561.4072,4839.0
2022-11-17 10:00:00,576.7,576.9,574.21,576.69,5450.0,561.1736,561.3683,558.7507,561.1639,5450.0
2022-11-17 10:05:00,576.8,578.8,576.61,577.43,9731.0,561.271,563.2171,561.0861,561.884,9731.0
2022-11-17 10:10:00,577.65,579.14,577.34,578.88,3967.0,562.0981,563.548,561.7964,563.295,3967.0
2022-11-17 10:15:00,578.96,582.74,578.96,582.45,7827.0,563.3728,567.051,563.3728,566.7688,7827.0
2022-11-17 10:20:00,582.49,583.39,582.0,582.52,9394.0,566.8078,567.6835,566.331,566.837,9394.0
2022-11-17 10:25:00,582.34,584.55,582.34,584.04,8753.0,566.6618,568.8123,566.6618,568.316,8753.0
2022-11-17 10:30:00,584.07,584.08,580.87,580.94,12186.0,568.3452,568.355,565.2314,565.2995,12186.0
2022-11-17 10:35:00,580.73,582.47,580.73,582.15,6196.0,565.0951,566.7883,565.0951,566.4769,6196.0
2022-11-17 10:40:00,581.71,582.42,581.35,582.37,5372.0,566.0488,566.7396,565.6985,566.691,5372.0
2022-11-17 10:45:00,582.01,582.01,580.71,580.71,5602.0,566.3407,566.3407,565.0757,565.0757,5602.0
2022-11-17 10:50:00,581.12,582.15,580.96,581.49,3687.0,565.4746,566.4769,565.319,565.8347,3687.0
2022-11-17 10:55:00,581.75,581.99,580.39,580.81,3810.0,566.0877,566.3212,564.7643,565.173,3810.0
2022-11-17 11:00:00,580.83,581.74,579.54,579.54,4092.0,565.1925,566.078,563.9372,563.9372,4092.0
2022-11-17 11:05:00,579.75,581.0,578.7,579.0,4200.0,564.1415,565.3579,563.1198,563.4117,4200.0
2022-11-17 11:10:00,578.97,580.01,578.81,580.0,5292.0,563.3825,564.3945,563.2268,564.3848,5292.0
2022-11-17 11:15:00,580.36,580.8,579.73,580.65,5961.0,564.7351,565.1633,564.1221,565.0173,5961.0
2022-11-17 11:20:00,580.25,581.37,579.96,581.07,3026.0,564.6281,565.7179,564.3459,565.426,3026.0
2022-11-17 11:25:00,581.07,582.64,580.88,582.64,5742.0,565.426,566.9537,565.2411,566.9537,5742.0
2022-11-17 11:30:00,582.52,583.31,582.08,583.19,4817.0,566.837,567.6057,566.4088,567.4889,4817.0
2022-11-17 11:35:00,583.29,584.02,582.83,584.0,2748.0,567.5862,568.2966,567.1386,568.2771,2748.0
2022-11-17 11:40:00,583.95,584.92,582.77,584.52,8637.0,568.2285,569.1723,567.0802,568.7831,8637.0
2022-11-17 11:45:00,584.51,584.8,582.88,583.0,4754.0,568.7734,569.0556,567.1873,567.304,4754.0
2022-11-17 11:50:00,583.03,584.08,582.64,582.97,1500.0,567.3332,568.355,566.9537,567.2748,1500.0
2022-11-17 11:55:00,583.46,588.35,583.46,587.85,8782.0,567.7516,572.51,567.7516,572.0235,8782.0
2022-11-17 12:00:00,588.5,589.78,588.16,588.64,11802.0,572.656,573.9015,572.3251,572.7922,11802.0
2022-11-17 12:05:00,587.92,588.48,586.73,587.33,6730.0,572.0916,572.6365,570.9336,571.5175,6730.0
2022-11-17 12:10:00,587.29,588.58,587.28,587.72,1800.0,571.4785,572.7338,571.4688,571.897,1800.0
2022-11-17 12:15:00,587.31,587.31,585.77,586.13,6283.0,571.498,571.498,569.9995,570.3498,6283.0
2022-11-17 12:20:00,586.08,586.08,585.11,585.12,2500.0,570.3011,570.3011,569.3572,569.367,2500.0
2022-11-17 12:25:00,585.12,585.71,584.85,585.32,6108.0,569.367,569.9411,569.1042,569.5616,6108.0
2022-11-17 12:30:00,584.95,585.65,584.07,584.07,2642.0,569.2015,569.8827,568.3452,568.3452,2642.0
2022-11-17 12:35:00,584.11,585.01,583.79,584.53,6220.0,568.3841,569.2599,568.0728,568.7928,6220.0
2022-11-17 12:40:00,584.85,585.11,584.24,584.68,1896.0,569.1042,569.3572,568.5106,568.9388,1896.0
2022-11-17 12:45:00,584.64,585.66,584.64,584.9,4140.0,568.8999,569.8924,568.8999,569.1529,4140.0
2022-11-17 12:50:00,585.55,586.87,585.55,586.44,4812.0,569.7854,571.0698,569.7854,570.6514,4812.0
2022-11-17 12:55:00,586.65,587.96,586.34,587.96,5310.0,570.8558,572.1305,570.5541,572.1305,5310.0
2022-11-17 13:00:00,587.52,588.09,587.34,587.52,2200.0,571.7023,572.257,571.5272,571.7023,2200.0
2022-11-17 13:05:00,587.6,588.24,587.48,587.59,1005.0,571.7802,572.403,571.6634,571.7705,1005.0
2022-11-17 13:10:00,588.36,589.34,588.01,588.97,4270.0,572.5197,573.4733,572.1791,573.1133,4270.0
2022-11-17 13:15:00,588.98,589.73,588.27,589.32,4435.0,573.123,573.8528,572.4321,573.4539,4435.0
2022-11-17 13:20:00,589.97,590.45,589.29,589.51,3790.0,574.0864,574.5535,573.4247,573.6388,3790.0
2022-11-17 13:25:00,590.12,590.12,588.86,589.02,1600.0,574.2323,574.2323,573.0063,573.162,1600.0
2022-11-17 13:30:00,589.44,589.44,588.04,588.04,600.0,573.5706,573.5706,572.2083,572.2083,600.0
2022-11-17 13:35:00,589.06,589.27,588.8,589.27,500.0,573.2009,573.4052,572.9479,573.4052,500.0
2022-11-17 13:40:00,589.19,589.44,588.05,588.05,1200.0,573.3274,573.5706,572.2181,572.2181,1200.0
2022-11-17 13:45:00,587.9,587.99,587.09,587.1,1659.0,572.0721,572.1597,571.2839,571.2936,1659.0
2022-11-17 13:50:00,587.46,587.5,586.71,587.28,1970.0,571.644,571.6829,570.9141,571.4688,1970.0
2022-11-17 13:55:00,587.34,588.43,587.34,588.43,1487.0,571.5272,572.5878,571.5272,572.5878,1487.0
2022-11-17 14:00:00,588.5,589.09,588.49,588.62,1100.0,572.656,573.2301,572.6462,572.7727,1100.0
2022-11-17 14:05:00,588.36,588.36,586.67,587.09,1900.0,572.5197,572.5197,570.8752,571.2839,1900.0
2022-11-17 14:10:00,586.68,586.89,586.12,586.8,1400.0,570.885,571.0893,570.34,571.0017,1400.0
2022-11-17 14:15:00,586.29,586.77,585.5,585.75,2928.0,570.5055,570.9725,569.7367,569.98,2928.0
2022-11-17 14:20:00,585.54,586.23,584.83,586.22,6668.0,569.7756,570.4471,569.0848,570.4373,6668.0
2022-11-17 14:25:00,586.0,587.2,586.0,587.03,1400.0,570.2233,571.391,570.2233,571.2255,1400.0
2022-11-17 14:30:00,587.33,587.8,587.29,587.29,5894.0,571.5175,571.9748,571.4785,571.4785,5894.0
2022-11-17 14:35:00,586.48,586.76,585.76,586.46,808.0,570.6903,570.9628,569.9897,570.6709,808.0
2022-11-17 14:40:00,586.64,586.98,586.1,586.28,2550.0,570.846,571.1769,570.3206,570.4957,2550.0
2022-11-17 14:45:00,585.88,587.13,585.88,587.07,2000.0,570.1065,571.3228,570.1065,571.2645,2000.0
2022-11-17 14:50:00,587.31,587.98,587.1,587.98,2737.0,571.498,572.15,571.2936,572.15,2737.0
2022-11-17 14:55:00,588.01,588.2,587.7,587.96,4296.0,572.1791,572.364,571.8775,572.1305,4296.0
2022-11-17 15:00:00,587.7,587.7,586.55,587.06,2759.0,571.8775,571.8775,570.7585,571.2547,2759.0
2022-11-17 15:05:00,586.97,587.94,586.96,587.23,2237.0,571.1671,572.111,571.1574,571.4201,2237.0
2022-11-17 15:10:00,586.94,586.94,585.35,585.54,1710.0,571.138,571.138,569.5908,569.7756,1710.0
2022-11-17 15:15:00,585.33,585.9,584.83,585.89,1897.0,569.5713,570.126,569.0848,570.1162,1897.0
2022-11-17 15:20:00,585.85,585.96,585.03,585.04,1900.0,570.0773,570.1843,569.2794,569.2891,1900.0
2022-11-17 15:25:00,584.83,585.54,584.44,585.18,3600.0,569.0848,569.7756,568.7053,569.4253,3600.0
2022-11-17 15:30:00,585.18,586.96,585.18,586.96,2920.0,569.4253,571.1574,569.4253,571.1574,2920.0
2022-11-17 15:35:00,587.07,587.88,586.79,587.82,4773.0,571.2645,572.0526,570.992,571.9943,4773.0
2022-11-17 15:40:00,587.96,588.87,587.96,588.41,7554.0,572.1305,573.016,572.1305,572.5684,7554.0
2022-11-17 15:45:00,588.29,589.56,587.89,589.16,9706.0,572.4516,573.6874,572.0624,573.2982,9706.0
2022-11-17 15:50:00,589.52,589.52,587.66,587.82,6333.0,573.6485,573.6485,571.8386,571.9943,6333.0
2022-11-17 15:55:00,587.93,589.5,587.57,589.5,25412.0,572.1013,573.629,571.751,573.629,25412.0
2022-11-18 09:30:00,599.27,599.93,595.01,595.92,44480.0,583.136,583.7782,578.9907,579.8762,44480.0
2022-11-18 09:35:00,596.06,597.29,595.35,595.7,9218.0,580.0124,581.2093,579.3215,579.6621,9218.0
2022-11-18 09:40:00,595.63,595.63,593.57,595.34,9810.0,579.594,579.594,577.5895,579.3118,9810.0
2022-11-18 09:45:00,595.57,596.74,595.36,596.24,7723.0,579.5356,580.6741,579.3313,580.1876,7723.0
2022-11-18 09:50:00,596.4,597.5,596.0,597.5,4690.0,580.3433,581.4137,579.954,581.4137,4690.0
2022-11-18 09:55:00,597.51,598.49,595.9,596.39,6614.0,581.4234,582.377,579.8567,580.3335,6614.0
2022-11-18 10:00:00,596.39,596.56,590.64,590.64,7994.0,580.3335,580.499,574.7383,574.7383,7994.0
2022-11-18 10:05:00,590.86,591.15,589.22,590.18,9509.0,574.9524,575.2346,573.3566,574.2907,9509.0
2022-11-18 10:10:00,590.37,591.26,589.82,590.09,5581.0,574.4756,575.3416,573.9404,574.2031,5581.0
2022-11-18 10:15:00,589.75,589.99,589.0,589.0,3753.0,573.8723,574.1058,573.1425,573.1425,3753.0
2022-11-18 10:20:00,589.19,589.37,588.3,588.58,6304.0,573.3274,573.5025,572.4613,572.7338,6304.0
2022-11-18 10:25:00,588.46,589.63,586.82,589.42,4972.0,572.617,573.7555,571.0212,573.5512,4972.0
2022-11-18 10:30:00,589.22,590.14,589.03,589.7,6504.0,573.3566,574.2518,573.1717,573.8236,6504.0
2022-11-18 10:35:00,590.29,591.29,589.39,590.48,4646.0,574.3978,575.3708,573.522,574.5826,4646.0
2022-11-18 10:40:00,590.6,592.28,590.0,590.0,6643.0,574.6994,576.3342,574.1156,574.1156,6643.0
2022-11-18 10:45:00,590.23,591.3,589.08,590.8,6300.0,574.3394,575.3806,573.2203,574.894,6300.0
2022-11-18 10:50:00,590.7,590.7,589.16,589.43,2896.0,574.7967,574.7967,573.2982,573.5609,2896.0
2022-11-18 10:55:00,589.31,589.31,585.26,586.65,6247.0,573.4441,573.4441,569.5032,570.8558,6247.0
2022-11-18 11:00:00,586.78,587.44,586.35,586.87,7205.0,570.9823,571.6245,570.5638,571.0698,7205.0
2022-11-18 11:05:00,587.55,588.3,587.55,587.84,2136.0,571.7315,572.4613,571.7315,572.0137,2136.0
2022-11-18 11:10:00,587.54,588.31,586.74,588.31,6947.0,571.7218,572.4711,570.9433,572.4711,6947.0
2022-11-18 11:15:00,588.17,590.4,588.01,590.4,6915.0,572.3348,574.5048,572.1791,574.5048,6915.0
2022-11-18 11:20:00,590.56,590.59,589.81,590.41,4212.0,574.6605,574.6897,573.9307,574.5145,4212.0
2022-11-18 11:25:00,590.67,591.32,589.8,590.73,3590.0,574.7675,575.4,573.921,574.8259,3590.0
2022-11-18 11:30:00,590.78,592.37,590.78,592.19,28951.0,574.8746,576.4218,574.8746,576.2466,28951.0
2022-11-18 11:35:00,591.75,592.17,589.08,589.09,7212.0,575.8185,576.2272,573.2203,573.2301,7212.0
2022-11-18 11:40:00,589.24,589.74,588.9,589.65,1550.0,573.376,573.8626,573.0452,573.775,1550.0
2022-11-18 11:45:00,590.2,590.89,589.33,589.34,2284.0,574.3102,574.9816,573.4636,573.4733,2284.0
2022-11-18 11:50:00,589.39,590.56,589.14,590.07,1720.0,573.522,574.6605,573.2787,574.1837,1720.0
2022-11-18 11:55:00,590.33,591.05,590.1,590.69,1700.0,574.4367,575.1373,574.2129,574.787,1700.0
2022-11-18 12:00:00,590.27,590.34,590.06,590.34,1187.0,574.3783,574.4464,574.174,574.4464,1187.0
2022-11-18 12:05:00,590.09,590.09,587.8,588.99,2325.0,574.2031,574.2031,571.9748,573.1328,2325.0
2022-11-18 12:10:00,589.21,589.51,588.1,588.11,3700.0,573.3468,573.6388,572.2667,572.2765,3700.0
2022-11-18 12:15:00,587.18,587.18,586.18,586.18,2600.0,571.3715,571.3715,570.3984,570.3984,2600.0
2022-11-18 12:20:00,585.5,585.54,584.8,584.8,1600.0,569.7367,569.7756,569.0556,569.0556,1600.0
2022-11-18 12:25:00,584.81,586.8,584.81,586.7,2238.0,569.0653,571.0017,569.0653,570.9044,2238.0
2022-11-18 12:30:00,586.74,587.24,586.7,587.16,3460.0,570.9433,571.4299,570.9044,571.352,3460.0
2022-11-18 12:35:00,587.45,588.43,587.44,588.27,1403.0,571.6342,572.5878,571.6245,572.4321,1403.0
2022-11-18 12:40:00,588.5,588.5,587.11,587.11,1000.0,572.656,572.656,571.3034,571.3034,1000.0
2022-11-18 12:45:00,587.36,588.31,587.36,587.95,1547.0,571.5466,572.4711,571.5466,572.1208,1547.0
2022-11-18 12:50:00,588.46,588.46,586.34,587.17,1611.0,572.617,572.617,570.5541,571.3618,1611.0
2022-11-18 12:55:00,586.91,588.31,586.91,588.31,1519.0,571.1088,572.4711,571.1088,572.4711,1519.0
2022-11-18 13:00:00,588.05,588.53,587.99,588.24,2000.0,572.2181,572.6851,572.1597,572.403,2000.0
2022-11-18 13:05:00,588.34,590.22,588.34,590.0,3900.0,572.5003,574.3296,572.5003,574.1156,3900.0
2022-11-18 13:10:00,590.46,590.46,589.15,589.15,2819.0,574.5632,574.5632,573.2885,573.2885,2819.0
2022-11-18 13:15:00,589.0,589.42,588.31,589.07,2542.0,573.1425,573.5512,572.4711,573.2106,2542.0
2022-11-18 13:20:00,588.83,588.87,587.85,588.87,2394.0,572.9771,573.016,572.0235,573.016,2394.0
2022-11-18 13:25:00,588.92,590.23,588.75,590.01,3620.0,573.0646,574.3394,572.8992,574.1253,3620.0
2022-11-18 13:30:00,590.41,590.42,589.12,589.79,2455.0,574.5145,574.5243,573.2593,573.9112,2455.0
2022-11-18 13:35:00,589.66,589.66,588.06,588.06,1650.0,573.7847,573.7847,572.2278,572.2278,1650.0
2022-11-18 13:40:00,588.3,588.37,587.43,587.43,1942.0,572.4613,572.5295,571.6148,571.6148,1942.0
2022-11-18 13:45:00,587.2,588.22,587.2,587.69,1440.0,571.391,572.3835,571.391,571.8678,1440.0
2022-11-18 13:50:00,588.23,588.26,587.79,588.12,600.0,572.3932,572.4224,571.9651,572.2862,600.0
2022-11-18 13:55:00,588.32,589.35,588.31,589.15,1709.0,572.4808,573.4831,572.4711,573.2885,1709.0
2022-11-18 14:00:00,589.38,590.36,588.95,590.0,3487.0,573.5123,574.4659,573.0938,574.1156,3487.0
2022-11-18 14:05:00,589.52,590.58,589.52,589.69,2767.0,573.6485,574.68,573.6485,573.8139,2767.0
2022-11-18 14:10:00,589.96,590.5,589.26,590.34,2094.0,574.0766,574.6021,573.3955,574.4464,2094.0
2022-11-18 14:15:00,590.07,591.48,590.07,590.59,2900.0,574.1837,575.5557,574.1837,574.6897,2900.0
2022-11-18 14:20:00,590.37,590.86,589.97,589.97,2157.0,574.4756,574.9524,574.0864,574.0864,2157.0
2022-11-18 14:25:00,589.95,589.95,588.6,588.6,2107.0,574.0669,574.0669,572.7533,572.7533,2107.0
2022-11-18 14:30:00,588.98,589.52,588.57,588.77,1900.0,573.123,573.6485,572.7241,572.9187,1900.0
2022-11-18 14:35:00,588.77,589.53,588.24,589.53,2493.0,572.9187,573.6582,572.403,573.6582,2493.0
2022-11-18 14:40:00,589.22,589.71,589.19,589.39,925.0,573.3566,573.8334,573.3274,573.522,925.0
2022-11-18 14:45:00,589.41,589.7,588.63,588.72,2241.0,573.5415,573.8236,572.7825,572.87,2241.0
2022-11-18 14:50:00,589.18,589.65,588.97,589.65,1580.0,573.3176,573.775,573.1133,573.775,1580.0
2022-11-18 14:55:00,589.78,590.49,589.42,590.49,2535.0,573.9015,574.5924,573.5512,574.5924,2535.0
2022-11-18 15:00:00,590.48,591.67,590.37,591.67,2939.0,574.5826,575.7406,574.4756,575.7406,2939.0
2022-11-18 15:05:00,591.82,592.97,591.64,592.97,5807.0,575.8866,577.0056,575.7114,577.0056,5807.0
2022-11-18 15:10:00,592.97,592.97,592.05,592.59,3700.0,577.0056,577.0056,576.1104,576.6358,3700.0
2022-11-18 15:15:00,592.49,592.61,592.07,592.61,2135.0,576.5385,576.6553,576.1298,576.6553,2135.0
2022-11-18 15:20:00,592.53,592.71,591.09,591.88,5978.0,576.5775,576.7526,575.1762,575.945,5978.0
2022-11-18 15:25:00,591.97,593.2,591.97,593.14,5138.0,576.0325,577.2294,576.0325,577.171,5138.0
2022-11-18 15:30:00,593.42,594.27,593.09,593.1,9192.0,577.4435,578.2706,577.1224,577.1321,9192.0
2022-11-18 15:35:00,593.07,597.06,592.96,596.77,75565.0,577.1029,580.9855,576.9959,580.7033,75565.0
2022-11-18 15:40:00,596.75,597.66,596.07,596.92,38209.0,580.6838,581.5693,580.0222,580.8493,38209.0
2022-11-18 15:45:00,596.96,598.03,595.74,596.48,37606.0,580.8882,581.9294,579.701,580.4211,37606.0
2022-11-18 15:50:00,596.02,596.64,591.29,591.51,24391.0,579.9735,580.5768,575.3708,575.5849,24391.0
2022-11-18 15:55:00,591.52,593.68,591.52,593.1,33375.0,575.5946,577.6965,575.5946,577.1321,33375.0
2022-11-21 09:30:00,581.2,583.79,578.77,578.81,21157.0,565.5525,568.0728,563.1879,563.2268,21157.0
2022-11-21 09:35:00,579.28,580.16,577.51,578.84,5691.0,563.6842,564.5405,561.9618,563.256,5691.0
2022-11-21 09:40:00,578.84,581.44,577.89,578.19,5054.0,563.256,565.786,562.3316,562.6235,5054.0
2022-11-21 09:45:00,577.04,582.11,576.3,581.55,10277.0,561.5045,566.438,560.7844,565.8931,10277.0
2022-11-21 09:50:00,582.0,582.55,581.0,581.1,3921.0,566.331,566.8661,565.3579,565.4552,3921.0
2022-11-21 09:55:00,580.97,580.97,579.61,579.91,4026.0,565.3287,565.3287,564.0053,564.2972,4026.0
2022-11-21 10:00:00,580.36,582.09,579.69,580.44,3988.0,564.7351,566.4185,564.0831,564.813,3988.0
2022-11-21 10:05:00,580.11,580.11,578.85,579.13,2929.0,564.4918,564.4918,563.2658,563.5382,2929.0
2022-11-21 10:10:00,579.38,579.9,578.98,579.12,2090.0,563.7815,564.2875,563.3923,563.5285,2090.0
2022-11-21 10:15:00,579.36,579.69,578.8,579.29,5203.0,563.762,564.0831,563.2171,563.6939,5203.0
2022-11-21 10:20:00,579.74,579.74,578.07,578.75,14305.0,564.1318,564.1318,562.5068,563.1685,14305.0
2022-11-21 10:25:00,578.61,578.98,576.61,577.25,2225.0,563.0322,563.3923,561.0861,561.7088,2225.0
2022-11-21 10:30:00,576.63,578.0,576.56,576.68,7324.0,561.1055,562.4386,561.0374,561.1542,7324.0
2022-11-21 10:35:00,576.81,578.55,576.81,578.39,3337.0,561.2807,562.9738,561.2807,562.8181,3337.0
2022-11-21 10:40:00,578.58,579.0,576.85,577.06,4467.0,563.003,563.4117,561.3196,561.524,4467.0
2022-11-21 10:45:00,576.9,576.9,576.27,576.8,2968.0,561.3683,561.3683,560.7552,561.271,2968.0
2022-11-21 10:50:00,576.59,578.09,576.59,578.09,3500.0,561.0666,562.5262,561.0666,562.5262,3500.0
2022-11-21 10:55:00,577.88,579.75,577.87,579.6,4597.0,562.3219,564.1415,562.3121,563.9956,4597.0
2022-11-21 11:00:00,579.71,580.12,578.97,578.97,1092.0,564.1026,564.5016,563.3825,563.3825,1092.0
2022-11-21 11:05:00,579.24,580.35,578.84,578.84,3540.0,563.6453,564.7254,563.256,563.256,3540.0
2022-11-21 11:10:00,578.75,579.9,578.14,579.45,2610.0,563.1685,564.2875,562.5749,563.8496,2610.0
2022-11-21 11:15:00,579.44,580.45,579.44,579.78,3950.0,563.8399,564.8227,563.8399,564.1707,3950.0
2022-11-21 11:20:00,579.6,581.18,579.6,580.81,5009.0,563.9956,565.533,563.9956,565.173,5009.0
2022-11-21 11:25:00,580.95,581.04,579.57,579.59,7600.0,565.3092,565.3968,563.9664,563.9858,7600.0
2022-11-21 11:30:00,578.78,579.26,576.44,577.05,9656.0,563.1976,563.6647,560.9206,561.5142,9656.0
2022-11-21 11:35:00,577.06,577.79,577.06,577.35,1300.0,561.524,562.2343,561.524,561.8061,1300.0
2022-11-21 11:40:00,577.29,577.83,576.85,576.85,981.0,561.7478,562.2732,561.3196,561.3196,981.0
2022-11-21 11:45:00,577.03,578.41,576.7,578.41,1975.0,561.4948,562.8376,561.1736,562.8376,1975.0
2022-11-21 11:50:00,577.91,578.46,577.61,578.46,3604.0,562.3511,562.8863,562.0591,562.8863,3604.0
2022-11-21 11:55:00,577.53,577.73,575.09,575.92,7093.0,561.9813,562.1759,559.607,560.4146,7093.0
2022-11-21 12:00:00,575.65,577.59,575.65,576.4,3315.0,560.1519,562.0397,560.1519,560.8817,3315.0
2022-11-21 12:05:00,576.6,577.6,576.43,577.2,2680.0,561.0763,562.0494,560.9109,561.6602,2680.0
2022-11-21 12:10:00,577.35,578.04,577.35,577.64,2550.0,561.8061,562.4776,561.8061,562.0883,2550.0
2022-11-21 12:15:00,577.56,577.56,577.24,577.26,2012.0,562.0105,562.0105,561.6991,561.7186,2012.0
2022-11-21 12:20:00,577.37,577.37,576.2,576.2,2379.0,561.8256,561.8256,560.6871,560.6871,2379.0
2022-11-21 12:25:00,576.97,577.8,576.8,576.8,2400.0,561.4364,562.244,561.271,561.271,2400.0
2022-11-21 12:30:00,576.62,577.69,576.61,577.69,1850.0,561.0958,562.137,561.0861,562.137,1850.0
2022-11-21 12:35:00,578.84,579.06,578.28,578.28,1000.0,563.256,563.4701,562.7111,562.7111,1000.0
2022-11-21 12:40:00,577.57,578.69,577.57,578.6,1438.0,562.0202,563.1101,562.0202,563.0225,1438.0
2022-11-21 12:45:00,578.95,579.11,578.23,578.23,4085.0,563.3631,563.5188,562.6625,562.6625,4085.0
2022-11-21 12:50:00,577.24,578.34,577.23,578.34,706.0,561.6991,562.7695,561.6894,562.7695,706.0
2022-11-21 12:55:00,578.04,578.04,576.85,577.14,1544.0,562.4776,562.4776,561.3196,561.6018,1544.0
2022-11-21 13:00:00,577.53,578.63,577.24,578.42,6279.0,561.9813,563.0517,561.6991,562.8473,6279.0
2022-11-21 13:05:00,578.16,579.05,577.79,578.59,1200.0,562.5943,563.4604,562.2343,563.0128,1200.0
2022-11-21 13:10:00,578.81,581.01,578.8,580.47,7069.0,563.2268,565.3676,563.2171,564.8421,7069.0
2022-11-21 13:15:00,580.75,581.56,580.52,581.12,10394.0,565.1146,565.9028,564.8908,565.4746,10394.0
2022-11-21 13:20:00,580.97,581.03,580.26,581.03,6474.0,565.3287,565.3871,564.6378,565.3871,6474.0
2022-11-21 13:25:00,581.07,582.0,580.85,581.51,7499.0,565.426,566.331,565.2119,565.8541,7499.0
2022-11-21 13:30:00,581.35,581.38,580.54,581.18,2377.0,565.6985,565.7276,564.9103,565.533,2377.0
2022-11-21 13:35:00,580.84,582.4,580.84,582.4,1900.0,565.2022,566.7202,565.2022,566.7202,1900.0
2022-11-21 13:40:00,582.02,582.02,580.91,581.03,1900.0,566.3504,566.3504,565.2703,565.3871,1900.0
2022-11-21 13:45:00,580.96,581.39,580.4,580.41,3758.0,565.319,565.7374,564.774,564.7838,3758.0
2022-11-21 13:50:00,580.42,581.21,580.41,580.55,3300.0,564.7935,565.5622,564.7838,564.92,3300.0
2022-11-21 13:55:00,580.45,581.1,580.36,580.58,2369.0,564.8227,565.4552,564.7351,564.9492,2369.0
2022-11-21 14:00:00,580.56,581.59,580.56,581.23,2700.0,564.9297,565.932,564.9297,565.5817,2700.0
2022-11-21 14:05:00,581.27,581.9,581.27,581.48,3523.0,565.6206,566.2336,565.6206,565.825,3523.0
2022-11-21 14:10:00,581.59,581.72,580.9,581.72,4309.0,565.932,566.0585,565.2606,566.0585,4309.0
2022-11-21 14:15:00,581.62,582.01,581.41,581.75,804.0,565.9612,566.3407,565.7568,566.0877,804.0
2022-11-21 14:20:00,581.47,581.47,579.96,580.1,2623.0,565.8152,565.8152,564.3459,564.4821,2623.0
2022-11-21 14:25:00,580.34,581.15,580.31,580.93,1090.0,564.7156,565.5038,564.6865,565.2898,1090.0
2022-11-21 14:30:00,580.58,581.51,580.54,581.11,700.0,564.9492,565.8541,564.9103,565.4649,700.0
2022-11-21 14:35:00,580.71,581.19,580.58,581.19,812.0,565.0757,565.5428,564.9492,565.5428,812.0
2022-11-21 14:40:00,580.73,581.82,580.46,581.29,2534.0,565.0951,566.1558,564.8324,565.6401,2534.0
2022-11-21 14:45:00,581.44,581.44,580.28,580.75,2200.0,565.786,565.786,564.6573,565.1146,2200.0
2022-11-21 14:50:00,581.36,582.3,581.0,582.21,5489.0,565.7082,566.6229,565.3579,566.5353,5489.0
2022-11-21 14:55:00,582.33,582.52,581.53,581.76,2650.0,566.6521,566.837,565.8736,566.0974,2650.0
2022-11-21 15:00:00,581.4,583.63,581.4,583.01,5276.0,565.7471,567.9171,565.7471,567.3138,5276.0
2022-11-21 15:05:00,583.01,583.38,582.38,583.08,4914.0,567.3138,567.6738,566.7007,567.3819,4914.0
2022-11-21 15:10:00,582.0,582.31,581.37,581.8,2258.0,566.331,566.6326,565.7179,566.1363,2258.0
2022-11-21 15:15:00,582.27,583.26,582.09,583.26,3901.0,566.5937,567.557,566.4185,567.557,3901.0
2022-11-21 15:20:00,582.96,583.19,581.68,581.76,4571.0,567.2651,567.4889,566.0196,566.0974,4571.0
2022-11-21 15:25:00,581.86,582.24,581.33,581.66,8300.0,566.1947,566.5645,565.679,566.0001,8300.0
2022-11-21 15:30:00,581.79,582.83,581.68,581.69,3305.0,566.1266,567.1386,566.0196,566.0293,3305.0
2022-11-21 15:35:00,581.54,582.01,581.21,581.41,3364.0,565.8833,566.3407,565.5622,565.7568,3364.0
2022-11-21 15:40:00,581.41,581.44,580.75,581.0,6659.0,565.7568,565.786,565.1146,565.3579,6659.0
2022-11-21 15:45:00,581.01,583.09,581.01,583.09,9682.0,565.3676,567.3916,565.3676,567.3916,9682.0
2022-11-21 15:50:00,582.82,583.44,582.32,582.32,9592.0,567.1289,567.7322,566.6423,566.6423,9592.0
2022-11-21 15:55:00,581.69,582.09,579.6,580.23,32144.0,566.0293,566.4185,563.9956,564.6086,32144.0
2022-11-22 09:30:00,581.72,582.14,579.24,579.26,14889.0,566.0585,566.4672,563.6453,563.6647,14889.0
2022-11-22 09:35:00,579.27,579.83,575.7,575.85,10854.0,563.6745,564.2194,560.2006,560.3465,10854.0
2022-11-22 09:40:00,576.39,576.6,574.22,575.93,10264.0,560.872,561.0763,558.7604,560.4244,10264.0
2022-11-22 09:45:00,575.73,576.06,574.4,575.05,24674.0,560.2298,560.5509,558.9356,559.5681,24674.0
2022-11-22 09:50:00,574.83,575.93,574.5,574.99,16696.0,559.354,560.4244,559.0329,559.5097,16696.0
2022-11-22 09:55:00,575.55,576.78,575.55,576.61,7082.0,560.0546,561.2515,560.0546,561.0861,7082.0
2022-11-22 10:00:00,576.5,578.55,576.09,577.95,14565.0,560.979,562.9738,560.5801,562.39,14565.0
2022-11-22 10:05:00,577.96,579.8,577.38,577.44,13953.0,562.3997,564.1902,561.8353,561.8937,13953.0
2022-11-22 10:10:00,577.58,578.32,576.61,577.81,13379.0,562.03,562.75,561.0861,562.2538,13379.0
2022-11-22 10:15:00,578.68,578.8,577.65,578.28,6189.0,563.1003,563.2171,562.0981,562.7111,6189.0
2022-11-22 10:20:00,578.41,579.86,578.41,579.05,6380.0,562.8376,564.2486,562.8376,563.4604,6380.0
2022-11-22 10:25:00,579.29,581.0,579.16,580.66,5792.0,563.6939,565.3579,563.5674,565.027,5792.0
2022-11-22 10:30:00,580.96,582.11,579.33,580.36,22581.0,565.319,566.438,563.7328,564.7351,22581.0
2022-11-22 10:35:00,580.2,580.87,579.91,580.76,8142.0,564.5794,565.2314,564.2972,565.1243,8142.0
2022-11-22 10:40:00,581.23,582.94,580.21,582.65,10605.0,565.5817,567.2456,564.5891,566.9635,10605.0
2022-11-22 10:45:00,583.42,586.18,582.48,585.81,11768.0,567.7127,570.3984,566.798,570.0384,11768.0
2022-11-22 10:50:00,586.39,586.54,583.82,584.13,13277.0,570.6028,570.7487,568.102,568.4036,13277.0
2022-11-22 10:55:00,584.12,584.7,583.66,584.34,23461.0,568.3939,568.9583,567.9463,568.608,23461.0
2022-11-22 11:00:00,584.35,584.96,584.05,584.32,14744.0,568.6177,569.2113,568.3258,568.5885,14744.0
2022-11-22 11:05:00,584.63,586.0,584.15,585.76,10437.0,568.8901,570.2233,568.4231,569.9897,10437.0
2022-11-22 11:10:00,586.06,586.57,585.53,585.98,11362.0,570.2816,570.7779,569.7659,570.2038,11362.0
2022-11-22 11:15:00,586.25,586.88,584.94,586.16,9408.0,570.4665,571.0796,569.1918,570.379,9408.0
2022-11-22 11:20:00,586.04,586.8,585.72,586.08,5714.0,570.2622,571.0017,569.9508,570.3011,5714.0
2022-11-22 11:25:00,586.36,586.94,586.19,586.29,5904.0,570.5736,571.138,570.4081,570.5055,5904.0
2022-11-22 11:30:00,586.48,586.72,585.77,586.39,13291.0,570.6903,570.9239,569.9995,570.6028,13291.0
2022-11-22 11:35:00,586.13,586.43,585.31,586.42,6372.0,570.3498,570.6417,569.5518,570.632,6372.0
2022-11-22 11:40:00,586.13,586.57,585.96,586.0,2126.0,570.3498,570.7779,570.1843,570.2233,2126.0
2022-11-22 11:45:00,585.97,586.5,585.77,585.92,3583.0,570.1941,570.7098,569.9995,570.1454,3583.0
2022-11-22 11:50:00,586.54,587.29,586.0,587.29,3700.0,570.7487,571.4785,570.2233,571.4785,3700.0
2022-11-22 11:55:00,587.09,587.87,587.09,587.77,1421.0,571.2839,572.0429,571.2839,571.9456,1421.0
2022-11-22 12:00:00,587.5,587.72,587.13,587.6,1872.0,571.6829,571.897,571.3228,571.7802,1872.0
2022-11-22 12:05:00,587.4,587.66,586.74,587.52,2600.0,571.5856,571.8386,570.9433,571.7023,2600.0
2022-11-22 12:10:00,587.25,587.8,587.08,587.4,4543.0,571.4396,571.9748,571.2742,571.5856,4543.0
2022-11-22 12:15:00,587.37,588.02,587.37,587.63,4400.0,571.5564,572.1889,571.5564,571.8094,4400.0
2022-11-22 12:20:00,587.73,588.17,586.99,587.37,5695.0,571.9067,572.3348,571.1866,571.5564,5695.0
2022-11-22 12:25:00,587.41,587.83,587.18,587.83,2234.0,571.5953,572.004,571.3715,572.004,2234.0
2022-11-22 12:30:00,587.24,587.92,587.24,587.52,1265.0,571.4299,572.0916,571.4299,571.7023,1265.0
2022-11-22 12:35:00,587.39,588.33,587.39,587.99,4855.0,571.5758,572.4905,571.5758,572.1597,4855.0
2022-11-22 12:40:00,587.99,588.03,587.02,587.74,7366.0,572.1597,572.1986,571.2158,571.9164,7366.0
2022-11-22 12:45:00,587.52,588.58,587.51,588.47,6064.0,571.7023,572.7338,571.6926,572.6268,6064.0
2022-11-22 12:50:00,588.18,588.56,587.51,588.08,5638.0,572.3446,572.7143,571.6926,572.2473,5638.0
2022-11-22 12:55:00,588.25,588.34,588.0,588.05,6711.0,572.4127,572.5003,572.1694,572.2181,6711.0
2022-11-22 13:00:00,588.05,589.5,587.91,589.21,6522.0,572.2181,573.629,572.0818,573.3468,6522.0
2022-11-22 13:05:00,589.16,590.83,588.93,590.33,9169.0,573.2982,574.9232,573.0744,574.4367,9169.0
2022-11-22 13:10:00,590.5,590.74,590.0,590.46,3650.0,574.6021,574.8356,574.1156,574.5632,3650.0
2022-11-22 13:15:00,590.29,591.01,590.15,590.21,5911.0,574.3978,575.0984,574.2615,574.3199,5911.0
2022-11-22 13:20:00,590.33,590.98,589.82,590.7,3982.0,574.4367,575.0692,573.9404,574.7967,3982.0
2022-11-22 13:25:00,590.9,590.99,590.15,590.45,15410.0,574.9913,575.0789,574.2615,574.5535,15410.0
2022-11-22 13:30:00,590.46,590.99,590.02,590.77,6098.0,574.5632,575.0789,574.135,574.8648,6098.0
2022-11-22 13:35:00,590.63,590.63,589.52,589.97,1145.0,574.7286,574.7286,573.6485,574.0864,1145.0
2022-11-22 13:40:00,590.65,590.65,589.84,590.17,2731.0,574.7481,574.7481,573.9599,574.281,2731.0
2022-11-22 13:45:00,589.94,590.33,589.79,589.79,1700.0,574.0572,574.4367,573.9112,573.9112,1700.0
2022-11-22 13:50:00,589.94,590.71,589.86,590.67,4072.0,574.0572,574.8065,573.9793,574.7675,4072.0
2022-11-22 13:55:00,590.71,591.0,590.12,590.31,6155.0,574.8065,575.0886,574.2323,574.4172,6155.0
2022-11-22 14:00:00,590.31,590.79,589.95,590.44,2238.0,574.4172,574.8843,574.0669,574.5437,2238.0
2022-11-22 14:05:00,589.96,590.44,588.91,589.13,6190.0,574.0766,574.5437,573.0549,573.269,6190.0
2022-11-22 14:10:00,589.36,589.59,589.25,589.59,3150.0,573.4928,573.7166,573.3858,573.7166,3150.0
2022-11-22 14:15:00,589.56,589.79,589.15,589.79,1105.0,573.6874,573.9112,573.2885,573.9112,1105.0
2022-11-22 14:20:00,589.59,590.25,589.38,589.76,4319.0,573.7166,574.3588,573.5123,573.882,4319.0
2022-11-22 14:25:00,589.95,590.21,589.74,590.16,1500.0,574.0669,574.3199,573.8626,574.2713,1500.0
2022-11-22 14:30:00,589.84,590.22,589.71,589.97,1786.0,573.9599,574.3296,573.8334,574.0864,1786.0
2022-11-22 14:35:00,590.19,590.77,590.06,590.77,2985.0,574.3005,574.8648,574.174,574.8648,2985.0
2022-11-22 14:40:00,590.52,590.83,589.86,589.86,2757.0,574.6216,574.9232,573.9793,573.9793,2757.0
2022-11-22 14:45:00,590.38,590.66,589.93,590.25,1664.0,574.4853,574.7578,574.0475,574.3588,1664.0
2022-11-22 14:50:00,590.12,591.34,590.12,591.08,4952.0,574.2323,575.4195,574.2323,575.1665,4952.0
2022-11-22 14:55:00,591.4,591.41,591.0,591.0,6069.0,575.4779,575.4876,575.0886,575.0886,6069.0
2022-11-22 15:00:00,591.09,592.43,591.02,592.43,3697.0,575.1762,576.4802,575.1081,576.4802,3697.0
2022-11-22 15:05:00,592.47,592.65,592.23,592.59,1068.0,576.5191,576.6942,576.2855,576.6358,1068.0
2022-11-22 15:10:00,592.28,592.68,591.98,592.68,2906.0,576.3342,576.7234,576.0423,576.7234,2906.0
2022-11-22 15:15:00,592.68,592.93,591.95,592.25,3220.0,576.7234,576.9667,576.0131,576.305,3220.0
2022-11-22 15:20:00,592.5,592.87,592.09,592.87,3953.0,576.5483,576.9083,576.1493,576.9083,3953.0
2022-11-22 15:25:00,592.5,592.7,592.29,592.63,2777.0,576.5483,576.7429,576.3439,576.6748,2777.0
2022-11-22 15:30:00,592.45,593.37,592.27,593.37,6056.0,576.4996,577.3948,576.3245,577.3948,6056.0
2022-11-22 15:35:00,593.36,593.81,593.19,593.51,4332.0,577.3851,577.823,577.2197,577.5311,4332.0
2022-11-22 15:40:00,593.44,594.39,593.25,593.87,7017.0,577.463,578.3874,577.2781,577.8814,7017.0
2022-11-22 15:45:00,593.72,594.51,593.67,594.51,6786.0,577.7354,578.5042,577.6868,578.5042,6786.0
2022-11-22 15:50:00,594.13,595.94,593.56,595.45,26936.0,578.1344,579.8957,577.5797,579.4188,26936.0
2022-11-22 15:55:00,595.62,596.53,595.04,596.46,48914.0,579.5843,580.4698,579.0199,580.4017,48914.0
2022-11-23 09:30:00,595.18,598.65,595.18,598.19,24854.0,579.1561,582.5327,579.1561,582.0851,24854.0
2022-11-23 09:35:00,598.41,600.34,597.87,600.21,11891.0,582.2992,584.1772,581.7737,584.0507,11891.0
2022-11-23 09:40:00,600.11,600.11,598.25,598.56,10848.0,583.9534,583.9534,582.1435,582.4451,10848.0
2022-11-23 09:45:00,598.73,604.34,598.7,603.36,23954.0,582.6105,588.0695,582.5813,587.1159,23954.0
2022-11-23 09:50:00,603.55,607.45,603.51,607.22,26245.0,587.3008,591.0958,587.2618,590.872,26245.0
2022-11-23 09:55:00,607.33,607.44,605.15,606.87,15022.0,590.979,591.086,588.8577,590.5314,15022.0
2022-11-23 10:00:00,607.19,607.47,605.15,607.42,9877.0,590.8428,591.1152,588.8577,591.0666,9877.0
2022-11-23 10:05:00,607.69,610.0,606.66,606.66,11464.0,591.3293,593.5771,590.327,590.327,11464.0
2022-11-23 10:10:00,606.89,607.76,605.64,607.4,5704.0,590.5508,591.3974,589.3345,591.0471,5704.0
2022-11-23 10:15:00,607.65,607.66,606.24,606.75,4607.0,591.2904,591.3001,589.9183,590.4146,4607.0
2022-11-23 10:20:00,606.65,606.84,605.64,606.24,3100.0,590.3173,590.5022,589.3345,589.9183,3100.0
2022-11-23 10:25:00,606.67,606.67,604.86,605.3,3000.0,590.3368,590.3368,588.5755,589.0037,3000.0
2022-11-23 10:30:00,605.3,606.44,604.65,606.44,3426.0,589.0037,590.113,588.3712,590.113,3426.0
2022-11-23 10:35:00,606.88,606.88,605.85,606.31,3059.0,590.5411,590.5411,589.5388,589.9865,3059.0
2022-11-23 10:40:00,606.3,606.5,605.4,605.4,3023.0,589.9767,590.1713,589.101,589.101,3023.0
2022-11-23 10:45:00,605.39,605.5,605.01,605.25,1978.0,589.0912,589.1983,588.7215,588.955,1978.0
2022-11-23 10:50:00,605.22,605.26,603.74,603.76,6445.0,588.9258,588.9647,587.4857,587.5051,6445.0
2022-11-23 10:55:00,604.0,605.47,604.0,604.76,4427.0,587.7387,589.1691,587.7387,588.4782,4427.0
2022-11-23 11:00:00,604.8,605.7,604.23,604.5,4898.0,588.5171,589.3929,587.9625,588.2252,4898.0
2022-11-23 11:05:00,605.22,605.47,604.94,604.94,2427.0,588.9258,589.1691,588.6533,588.6533,2427.0
2022-11-23 11:10:00,605.18,606.9,605.15,606.3,10816.0,588.8869,590.5606,588.8577,589.9767,10816.0
2022-11-23 11:15:00,606.67,606.75,605.4,605.56,9630.0,590.3368,590.4146,589.101,589.2567,9630.0
2022-11-23 11:20:00,605.7,607.11,605.61,606.09,3669.0,589.3929,590.7649,589.3053,589.7724,3669.0
2022-11-23 11:25:00,606.14,606.14,604.67,605.67,2315.0,589.821,589.821,588.3906,589.3637,2315.0
2022-11-23 11:30:00,605.85,605.85,604.12,605.24,7180.0,589.5388,589.5388,587.8554,588.9453,7180.0
2022-11-23 11:35:00,605.39,605.56,605.0,605.19,1065.0,589.0912,589.2567,588.7117,588.8966,1065.0
2022-11-23 11:40:00,605.52,606.55,605.32,606.32,2691.0,589.2177,590.22,589.0231,589.9962,2691.0
2022-11-23 11:45:00,606.18,606.18,603.66,604.24,1410.0,589.86,589.86,587.4078,587.9722,1410.0
2022-11-23 11:50:00,603.52,605.0,602.59,603.19,4142.0,587.2716,588.7117,586.3666,586.9505,4142.0
2022-11-23 11:55:00,601.88,601.88,600.84,601.36,5420.0,585.6757,585.6757,584.6637,585.1697,5420.0
2022-11-23 12:00:00,601.09,602.36,601.09,602.25,2345.0,584.907,586.1428,584.907,586.0358,2345.0
2022-11-23 12:05:00,602.35,603.66,602.3,602.89,2677.0,586.1331,587.4078,586.0844,586.6585,2677.0
2022-11-23 12:10:00,602.46,602.46,601.68,601.73,1623.0,586.2401,586.2401,585.4811,585.5298,1623.0
2022-11-23 12:15:00,601.9,602.83,601.9,602.47,2000.0,585.6952,586.6002,585.6952,586.2498,2000.0
2022-11-23 12:20:00,602.66,603.44,602.55,602.55,2043.0,586.4347,587.1937,586.3277,586.3277,2043.0
2022-11-23 12:25:00,602.95,603.1,601.73,601.73,1352.0,586.7169,586.8629,585.5298,585.5298,1352.0
2022-11-23 12:30:00,602.15,602.3,601.9,602.3,649.0,585.9385,586.0844,585.6952,586.0844,649.0
2022-11-23 12:35:00,601.9,602.38,601.45,602.18,1466.0,585.6952,586.1623,585.2573,585.9677,1466.0
2022-11-23 12:40:00,601.84,601.84,600.74,601.23,1300.0,585.6368,585.6368,584.5664,585.0432,1300.0
2022-11-23 12:45:00,601.04,601.85,601.03,601.55,1300.0,584.8583,585.6465,584.8486,585.3546,1300.0
2022-11-23 12:50:00,601.12,601.19,599.41,599.45,1198.0,584.9362,585.0043,583.2722,583.3112,1198.0
2022-11-23 12:55:00,599.0,599.0,597.3,598.05,2601.0,582.8733,582.8733,581.219,581.9488,2601.0
2022-11-23 13:00:00,597.89,598.52,597.89,598.52,400.0,581.7932,582.4062,581.7932,582.4062,400.0
2022-11-23 13:05:00,598.39,598.55,597.96,597.97,1056.0,582.2797,582.4354,581.8613,581.871,1056.0
2022-11-23 13:10:00,597.92,598.27,597.83,598.14,1327.0,581.8223,582.1629,581.7348,582.0364,1327.0
2022-11-23 13:15:00,598.27,598.51,598.08,598.35,1500.0,582.1629,582.3965,581.978,582.2408,1500.0
2022-11-23 13:20:00,598.38,599.32,598.38,598.66,2250.0,582.27,583.1847,582.27,582.5424,2250.0
2022-11-23 13:25:00,598.98,599.99,598.72,599.99,1968.0,582.8538,583.8366,582.6008,583.8366,1968.0
2022-11-23 13:30:00,600.19,601.52,600.17,601.42,2200.0,584.0312,585.3254,584.0118,585.2281,2200.0
2022-11-23 13:35:00,600.91,601.29,600.2,601.14,3950.0,584.7318,585.1016,584.041,584.9557,3950.0
2022-11-23 13:40:00,601.21,601.49,600.63,600.91,460.0,585.0238,585.2962,584.4594,584.7318,460.0
2022-11-23 13:45:00,601.04,601.24,600.54,600.78,7890.0,584.8583,585.053,584.3718,584.6053,7890.0
2022-11-23 13:50:00,600.72,600.72,599.29,599.67,5441.0,584.547,584.547,583.1555,583.5252,5441.0
2022-11-23 13:55:00,599.66,600.04,599.65,599.67,1487.0,583.5155,583.8853,583.5058,583.5252,1487.0
2022-11-23 14:00:00,600.15,603.45,599.34,602.62,14293.0,583.9923,587.2035,583.2041,586.3958,14293.0
2022-11-23 14:05:00,602.66,602.66,600.53,601.5,4789.0,586.4347,586.4347,584.3621,585.306,4789.0
2022-11-23 14:10:00,600.73,601.33,598.89,599.51,12193.0,584.5567,585.1405,582.7662,583.3695,12193.0
2022-11-23 14:15:00,599.46,601.71,599.44,601.02,4536.0,583.3209,585.5103,583.3014,584.8389,4536.0
2022-11-23 14:20:00,601.59,602.22,600.98,602.0,3540.0,585.3935,586.0066,584.8,585.7925,3540.0
2022-11-23 14:25:00,602.2,603.38,601.62,602.06,3387.0,585.9871,587.1353,585.4227,585.8509,3387.0
2022-11-23 14:30:00,601.8,601.87,600.75,601.38,2206.0,585.5979,585.666,584.5762,585.1892,2206.0
2022-11-23 14:35:00,601.32,601.32,600.4,600.87,1743.0,585.1308,585.1308,584.2356,584.6929,1743.0
2022-11-23 14:40:00,600.88,601.25,600.73,601.25,1096.0,584.7027,585.0627,584.5567,585.0627,1096.0
2022-11-23 14:45:00,601.56,602.8,601.25,602.8,1500.0,585.3643,586.571,585.0627,586.571,1500.0
2022-11-23 14:50:00,602.82,603.08,602.44,602.44,3742.0,586.5904,586.8434,586.2207,586.2207,3742.0
2022-11-23 14:55:00,601.56,602.53,601.56,602.2,1591.0,585.3643,586.3082,585.3643,585.9871,1591.0
2022-11-23 15:00:00,602.0,602.36,601.18,602.36,6132.0,585.7925,586.1428,584.9946,586.1428,6132.0
2022-11-23 15:05:00,602.5,603.08,602.5,603.08,700.0,586.279,586.8434,586.279,586.8434,700.0
2022-11-23 15:10:00,602.98,603.37,602.41,603.11,1408.0,586.7461,587.1256,586.1915,586.8726,1408.0
2022-11-23 15:15:00,603.08,604.28,602.97,604.15,2391.0,586.8434,588.0111,586.7364,587.8846,2391.0
2022-11-23 15:20:00,604.26,604.32,601.94,603.14,3153.0,587.9917,588.05,585.7341,586.9018,3153.0
2022-11-23 15:25:00,603.22,603.78,603.21,603.45,2820.0,586.9797,587.5246,586.9699,587.2035,2820.0
2022-11-23 15:30:00,603.0,603.25,602.46,602.74,4155.0,586.7656,587.0088,586.2401,586.5126,4155.0
2022-11-23 15:35:00,602.51,603.64,602.31,603.09,4160.0,586.2888,587.3883,586.0942,586.8532,4160.0
2022-11-23 15:40:00,603.18,603.64,603.08,603.46,3639.0,586.9407,587.3883,586.8434,587.2132,3639.0
2022-11-23 15:45:00,603.35,603.56,602.54,603.09,8024.0,587.1062,587.3105,586.318,586.8532,8024.0
2022-11-23 15:50:00,603.37,603.91,603.26,603.59,7483.0,587.1256,587.6511,587.0186,587.3397,7483.0
2022-11-23 15:55:00,603.32,603.91,602.95,603.78,20183.0,587.077,587.6511,586.7169,587.5246,20183.0
2022-11-25 09:30:00,596.93,597.67,592.95,592.95,19752.0,580.859,581.5791,576.9862,576.9862,19752.0
2022-11-25 09:35:00,593.39,595.85,593.25,595.17,8398.0,577.4143,579.8081,577.2781,579.1464,8398.0
2022-11-25 09:40:00,594.9,595.1,592.96,593.39,4600.0,578.8837,579.0783,576.9959,577.4143,4600.0
2022-11-25 09:45:00,593.82,595.34,593.25,595.01,6829.0,577.8327,579.3118,577.2781,578.9907,6829.0
2022-11-25 09:50:00,594.88,596.2,594.88,595.69,3659.0,578.8642,580.1487,578.8642,579.6524,3659.0
2022-11-25 09:55:00,595.22,596.54,595.22,595.29,6662.0,579.195,580.4795,579.195,579.2632,6662.0
2022-11-25 10:00:00,595.54,596.66,594.84,596.44,6584.0,579.5064,580.5963,578.8253,580.3822,6584.0
2022-11-25 10:05:00,596.54,596.69,595.2,595.76,3100.0,580.4795,580.6255,579.1756,579.7205,3100.0
2022-11-25 10:10:00,595.75,595.76,594.88,595.22,4507.0,579.7108,579.7205,578.8642,579.195,4507.0
2022-11-25 10:15:00,595.33,596.09,595.14,595.46,3450.0,579.3021,580.0416,579.1172,579.4286,3450.0
2022-11-25 10:20:00,595.33,596.18,594.3,596.1,7872.0,579.3021,580.1292,578.2998,580.0513,7872.0
2022-11-25 10:25:00,596.11,596.14,595.2,595.92,2110.0,580.0611,580.0903,579.1756,579.8762,2110.0
2022-11-25 10:30:00,595.54,596.61,595.54,596.3,5195.0,579.5064,580.5476,579.5064,580.246,5195.0
2022-11-25 10:35:00,596.44,596.46,595.11,595.11,1750.0,580.3822,580.4017,579.088,579.088,1750.0
2022-11-25 10:40:00,595.88,596.25,595.54,596.24,2900.0,579.8373,580.1973,579.5064,580.1876,2900.0
2022-11-25 10:45:00,596.25,596.68,595.91,596.64,2397.0,580.1973,580.6157,579.8665,580.5768,2397.0
2022-11-25 10:50:00,596.63,596.91,596.1,596.54,2956.0,580.5671,580.8395,580.0513,580.4795,2956.0
2022-11-25 10:55:00,596.37,596.7,595.63,596.57,1500.0,580.3141,580.6352,579.594,580.5087,1500.0
2022-11-25 11:00:00,596.73,597.9,596.55,597.84,1400.0,580.6644,581.8029,580.4892,581.7445,1400.0
2022-11-25 11:05:00,597.39,597.73,597.26,597.49,1663.0,581.3066,581.6375,581.1801,581.4039,1663.0
2022-11-25 11:10:00,597.55,597.55,596.47,596.88,4871.0,581.4623,581.4623,580.4114,580.8103,4871.0
2022-11-25 11:15:00,596.93,597.41,596.75,597.41,1986.0,580.859,581.3261,580.6838,581.3261,1986.0
2022-11-25 11:20:00,597.15,597.55,596.81,596.81,1200.0,581.0731,581.4623,580.7422,580.7422,1200.0
2022-11-25 11:25:00,596.55,596.65,595.35,595.36,3674.0,580.4892,580.5865,579.3215,579.3313,3674.0
2022-11-25 11:30:00,595.64,596.9,594.93,596.9,11591.0,579.6037,580.8298,578.9128,580.8298,11591.0
2022-11-25 11:35:00,596.47,597.0,596.47,596.59,1062.0,580.4114,580.9271,580.4114,580.5282,1062.0
2022-11-25 11:40:00,596.4,596.83,596.37,596.72,2351.0,580.3433,580.7617,580.3141,580.6547,2351.0
2022-11-25 11:45:00,596.74,597.15,596.71,597.15,3670.0,580.6741,581.0731,580.6449,581.0731,3670.0
2022-11-25 11:50:00,597.4,597.4,597.06,597.06,1573.0,581.3163,581.3163,580.9855,580.9855,1573.0
2022-11-25 11:55:00,596.48,596.77,596.14,596.43,1716.0,580.4211,580.7033,580.0903,580.3725,1716.0
2022-11-25 12:00:00,596.17,596.32,596.11,596.32,1030.0,580.1195,580.2654,580.0611,580.2654,1030.0
2022-11-25 12:05:00,596.0,596.0,595.14,595.95,1254.0,579.954,579.954,579.1172,579.9054,1254.0
2022-11-25 12:10:00,595.74,596.2,595.73,595.89,975.0,579.701,580.1487,579.6913,579.847,975.0
2022-11-25 12:15:00,596.09,596.32,595.3,595.4,1200.0,580.0416,580.2654,579.2729,579.3702,1200.0
2022-11-25 12:20:00,595.26,595.43,594.53,595.03,1608.0,579.234,579.3994,578.5236,579.0102,1608.0
2022-11-25 12:25:00,595.15,595.15,594.45,594.54,4082.0,579.1269,579.1269,578.4458,578.5333,4082.0
2022-11-25 12:30:00,594.43,594.88,593.34,593.61,3878.0,578.4263,578.8642,577.3657,577.6284,3878.0
2022-11-25 12:35:00,593.3,593.78,593.3,593.53,1549.0,577.3267,577.7938,577.3267,577.5505,1549.0
2022-11-25 12:40:00,593.9,594.55,593.63,594.37,1700.0,577.9106,578.5431,577.6478,578.3679,1700.0
2022-11-25 12:45:00,594.43,594.82,593.59,594.73,4420.0,578.4263,578.8058,577.6089,578.7182,4420.0
2022-11-25 12:50:00,595.3,595.39,594.05,594.35,4568.0,579.2729,579.3605,578.0565,578.3485,4568.0
2022-11-25 12:55:00,594.35,594.35,591.92,591.92,22503.0,578.3485,578.3485,575.9839,575.9839,22503.0
2022-11-28 09:30:00,593.99,595.55,593.1,594.48,32211.0,577.9982,579.5162,577.1321,578.475,32211.0
2022-11-28 09:35:00,594.87,596.0,592.05,592.26,10968.0,578.8545,579.954,576.1104,576.3147,10968.0
2022-11-28 09:40:00,592.24,594.83,591.58,594.83,8063.0,576.2953,578.8155,575.653,578.8155,8063.0
2022-11-28 09:45:00,595.04,596.0,594.16,594.26,7930.0,579.0199,579.954,578.1636,578.2609,7930.0
2022-11-28 09:50:00,594.32,595.6,593.85,593.85,15984.0,578.3193,579.5648,577.8619,577.8619,15984.0
2022-11-28 09:55:00,593.88,594.6,593.23,594.6,6415.0,577.8911,578.5917,577.2586,578.5917,6415.0
2022-11-28 10:00:00,594.31,595.91,593.49,595.91,19534.0,578.3095,579.8665,577.5116,579.8665,19534.0
2022-11-28 10:05:00,595.66,596.41,595.26,596.41,6405.0,579.6232,580.353,579.234,580.353,6405.0
2022-11-28 10:10:00,596.64,598.13,595.05,598.13,4879.0,580.5768,582.0267,579.0296,582.0267,4879.0
2022-11-28 10:15:00,597.78,598.08,596.46,597.08,4340.0,581.6861,581.978,580.4017,581.005,4340.0
2022-11-28 10:20:00,597.04,597.04,593.29,593.7,3959.0,580.966,580.966,577.317,577.716,3959.0
2022-11-28 10:25:00,593.41,593.41,591.45,592.92,8190.0,577.4338,577.4338,575.5265,576.957,8190.0
2022-11-28 10:30:00,593.05,593.49,592.5,592.56,4030.0,577.0835,577.5116,576.5483,576.6067,4030.0
2022-11-28 10:35:00,592.17,593.17,591.67,591.68,2952.0,576.2272,577.2002,575.7406,575.7503,2952.0
2022-11-28 10:40:00,591.6,593.32,591.59,592.73,12955.0,575.6725,577.3462,575.6628,576.7721,12955.0
2022-11-28 10:45:00,592.73,592.95,591.6,591.74,5330.0,576.7721,576.9862,575.6725,575.8087,5330.0
2022-11-28 10:50:00,591.9,592.02,589.39,590.7,13606.0,575.9644,576.0812,573.522,574.7967,13606.0
2022-11-28 10:55:00,590.69,591.7,590.25,590.25,7691.0,574.787,575.7698,574.3588,574.3588,7691.0
2022-11-28 11:00:00,590.25,592.02,590.15,590.84,17891.0,574.3588,576.0812,574.2615,574.933,17891.0
2022-11-28 11:05:00,591.0,591.45,589.58,590.31,4700.0,575.0886,575.5265,573.7069,574.4172,4700.0
2022-11-28 11:10:00,590.25,591.45,589.4,590.67,12809.0,574.3588,575.5265,573.5317,574.7675,12809.0
2022-11-28 11:15:00,590.33,591.27,590.32,590.55,7538.0,574.4367,575.3514,574.427,574.6508,7538.0
2022-11-28 11:20:00,590.24,591.3,589.39,591.3,16271.0,574.3491,575.3806,573.522,575.3806,16271.0
2022-11-28 11:25:00,591.2,591.2,589.43,589.65,7320.0,575.2833,575.2833,573.5609,573.775,7320.0
2022-11-28 11:30:00,589.31,589.31,586.12,588.53,31617.0,573.4441,573.4441,570.34,572.6851,31617.0
2022-11-28 11:35:00,588.52,589.64,588.22,589.64,3213.0,572.6754,573.7653,572.3835,573.7653,3213.0
2022-11-28 11:40:00,590.1,590.1,589.04,589.04,1400.0,574.2129,574.2129,573.1814,573.1814,1400.0
2022-11-28 11:45:00,589.07,591.93,587.93,590.54,25212.0,573.2106,575.9936,572.1013,574.641,25212.0
2022-11-28 11:50:00,590.97,591.22,590.97,591.22,300.0,575.0595,575.3027,575.0595,575.3027,300.0
2022-11-28 11:55:00,591.08,592.18,591.01,592.16,4056.0,575.1665,576.2369,575.0984,576.2174,4056.0
2022-11-28 12:00:00,591.4,592.41,587.76,590.44,7081.0,575.4779,576.4607,571.9359,574.5437,7081.0
2022-11-28 12:05:00,590.19,591.11,590.18,590.77,500.0,574.3005,575.1957,574.2907,574.8648,500.0
2022-11-28 12:10:00,589.05,589.93,589.0,589.41,2900.0,573.1911,574.0475,573.1425,573.5415,2900.0
2022-11-28 12:15:00,589.84,591.12,589.64,590.82,2171.0,573.9599,575.2054,573.7653,574.9135,2171.0
2022-11-28 12:20:00,591.26,591.26,590.4,590.4,500.0,575.3416,575.3416,574.5048,574.5048,500.0
2022-11-28 12:25:00,590.49,590.84,589.64,589.64,2100.0,574.5924,574.933,573.7653,573.7653,2100.0
2022-11-28 12:30:00,589.39,591.17,589.34,590.33,4576.0,573.522,575.2541,573.4733,574.4367,4576.0
2022-11-28 12:35:00,590.2,591.4,590.2,590.99,1812.0,574.3102,575.4779,574.3102,575.0789,1812.0
2022-11-28 12:40:00,590.83,590.83,590.06,590.12,1435.0,574.9232,574.9232,574.174,574.2323,1435.0
2022-11-28 12:45:00,589.91,590.04,589.08,589.17,1200.0,574.028,574.1545,573.2203,573.3079,1200.0
2022-11-28 12:50:00,588.91,589.12,587.71,587.71,2250.0,573.0549,573.2593,571.8872,571.8872,2250.0
2022-11-28 12:55:00,588.02,588.3,587.55,587.74,1729.0,572.1889,572.4613,571.7315,571.9164,1729.0
2022-11-28 13:00:00,587.75,587.97,587.05,587.97,1391.0,571.9261,572.1402,571.245,572.1402,1391.0
2022-11-28 13:05:00,588.36,588.8,587.71,587.72,1650.0,572.5197,572.9479,571.8872,571.897,1650.0
2022-11-28 13:10:00,588.24,588.56,587.44,587.64,1720.0,572.403,572.7143,571.6245,571.8191,1720.0
2022-11-28 13:15:00,588.12,588.22,587.92,587.92,785.0,572.2862,572.3835,572.0916,572.0916,785.0
2022-11-28 13:20:00,587.94,588.46,587.94,588.46,1000.0,572.111,572.617,572.111,572.617,1000.0
2022-11-28 13:25:00,588.56,588.56,587.61,587.76,3208.0,572.7143,572.7143,571.7899,571.9359,3208.0
2022-11-28 13:30:00,587.76,587.77,586.94,586.94,2224.0,571.9359,571.9456,571.138,571.138,2224.0
2022-11-28 13:35:00,587.14,587.63,587.14,587.63,500.0,571.3326,571.8094,571.3326,571.8094,500.0
2022-11-28 13:40:00,588.01,588.12,586.57,586.68,3170.0,572.1791,572.2862,570.7779,570.885,3170.0
2022-11-28 13:45:00,586.59,587.33,586.48,587.33,2749.0,570.7974,571.5175,570.6903,571.5175,2749.0
2022-11-28 13:50:00,587.32,587.32,585.99,585.99,1112.0,571.5077,571.5077,570.2135,570.2135,1112.0
2022-11-28 13:55:00,586.29,586.47,584.77,584.93,2619.0,570.5055,570.6806,569.0264,569.1821,2619.0
2022-11-28 14:00:00,584.71,584.72,583.31,583.31,2321.0,568.968,568.9777,567.6057,567.6057,2321.0
2022-11-28 14:05:00,583.58,583.94,583.05,583.05,1731.0,567.8684,568.2187,567.3527,567.3527,1731.0
2022-11-28 14:10:00,582.78,583.0,582.29,582.88,2910.0,567.09,567.304,566.6131,567.1873,2910.0
2022-11-28 14:15:00,582.63,583.29,582.58,583.29,1100.0,566.944,567.5862,566.8953,567.5862,1100.0
2022-11-28 14:20:00,583.0,583.61,582.86,583.61,2188.0,567.304,567.8976,567.1678,567.8976,2188.0
2022-11-28 14:25:00,583.34,583.5,582.91,583.0,2999.0,567.6349,567.7906,567.2165,567.304,2999.0
2022-11-28 14:30:00,583.03,584.95,582.88,584.95,2894.0,567.3332,569.2015,567.1873,569.2015,2894.0
2022-11-28 14:35:00,584.59,584.65,584.1,584.1,1000.0,568.8512,568.9096,568.3744,568.3744,1000.0
2022-11-28 14:40:00,584.11,584.37,583.83,584.16,1370.0,568.3841,568.6371,568.1117,568.4328,1370.0
2022-11-28 14:45:00,584.16,584.39,583.7,584.27,2300.0,568.4328,568.6566,567.9852,568.5398,2300.0
2022-11-28 14:50:00,584.31,584.77,584.27,584.76,1065.0,568.5788,569.0264,568.5398,569.0166,1065.0
2022-11-28 14:55:00,584.36,584.72,583.73,583.73,2400.0,568.6274,568.9777,568.0144,568.0144,2400.0
2022-11-28 15:00:00,584.11,584.47,583.57,583.61,1102.0,568.3841,568.7345,567.8587,567.8976,1102.0
2022-11-28 15:05:00,583.56,583.56,582.86,582.94,1700.0,567.849,567.849,567.1678,567.2456,1700.0
2022-11-28 15:10:00,582.75,582.75,581.67,581.95,1805.0,567.0608,567.0608,566.0098,566.2823,1805.0
2022-11-28 15:15:00,581.62,581.97,580.94,581.68,3979.0,565.9612,566.3018,565.2995,566.0196,3979.0
2022-11-28 15:20:00,581.96,582.31,581.1,581.33,2345.0,566.292,566.6326,565.4552,565.679,2345.0
2022-11-28 15:25:00,581.02,581.24,580.54,581.13,6122.0,565.3773,565.5914,564.9103,565.4844,6122.0
2022-11-28 15:30:00,581.23,581.4,580.42,580.61,2844.0,565.5817,565.7471,564.7935,564.9784,2844.0
2022-11-28 15:35:00,580.79,581.61,580.6,581.23,5255.0,565.1535,565.9515,564.9686,565.5817,5255.0
2022-11-28 15:40:00,581.26,582.53,581.22,582.49,7833.0,565.6109,566.8467,565.572,566.8078,7833.0
2022-11-28 15:45:00,582.44,582.62,581.33,581.51,14290.0,566.7591,566.9343,565.679,565.8541,14290.0
2022-11-28 15:50:00,581.68,583.73,581.68,583.57,10196.0,566.0196,568.0144,566.0196,567.8587,10196.0
2022-11-28 15:55:00,583.56,583.94,582.97,583.74,23913.0,567.849,568.2187,567.2748,568.0241,23913.0
2022-11-29 09:30:00,584.09,585.6,583.12,585.6,14789.0,568.3647,569.834,567.4208,569.834,14789.0
2022-11-29 09:35:00,585.45,585.45,583.65,585.0,5705.0,569.6881,569.6881,567.9365,569.2502,5705.0
2022-11-29 09:40:00,584.93,586.26,581.84,582.59,7031.0,569.1821,570.4763,566.1753,566.9051,7031.0
2022-11-29 09:45:00,582.74,585.09,582.74,585.0,4180.0,567.051,569.3378,567.051,569.2502,4180.0
2022-11-29 09:50:00,584.48,585.15,583.93,584.69,5000.0,568.7442,569.3961,568.209,568.9485,5000.0
2022-11-29 09:55:00,583.76,585.63,582.76,585.16,4023.0,568.0436,569.8632,567.0705,569.4059,4023.0
2022-11-29 10:00:00,585.0,586.67,584.99,585.42,3134.0,569.2502,570.8752,569.2405,569.6589,3134.0
2022-11-29 10:05:00,585.44,586.5,584.4,586.07,9581.0,569.6783,570.7098,568.6663,570.2914,9581.0
2022-11-29 10:10:00,586.14,586.14,582.97,583.38,5476.0,570.3595,570.3595,567.2748,567.6738,5476.0
2022-11-29 10:15:00,583.56,586.74,583.56,585.16,9400.0,567.849,570.9433,567.849,569.4059,9400.0
2022-11-29 10:20:00,585.43,585.9,585.14,585.35,1450.0,569.6686,570.126,569.3864,569.5908,1450.0
2022-11-29 10:25:00,586.16,587.0,585.48,586.19,2345.0,570.379,571.1963,569.7173,570.4081,2345.0
2022-11-29 10:30:00,586.15,586.97,584.3,584.3,3115.0,570.3692,571.1671,568.569,568.569,3115.0
2022-11-29 10:35:00,584.2,584.93,583.7,584.56,2887.0,568.4717,569.1821,567.9852,568.822,2887.0
2022-11-29 10:40:00,584.69,585.8,584.2,584.51,3369.0,568.9485,570.0286,568.4717,568.7734,3369.0
2022-11-29 10:45:00,584.53,585.3,584.48,584.77,2967.0,568.7928,569.5421,568.7442,569.0264,2967.0
2022-11-29 10:50:00,585.3,585.3,583.36,583.68,5136.0,569.5421,569.5421,567.6543,567.9657,5136.0
2022-11-29 10:55:00,583.74,584.8,583.73,584.14,3438.0,568.0241,569.0556,568.0144,568.4133,3438.0
2022-11-29 11:00:00,584.18,584.3,579.82,580.5,6114.0,568.4523,568.569,564.2096,564.8713,6114.0
2022-11-29 11:05:00,580.63,581.25,579.0,579.39,4254.0,564.9978,565.6011,563.4117,563.7912,4254.0
2022-11-29 11:10:00,579.32,580.04,578.83,580.04,4257.0,563.7231,564.4237,563.2463,564.4237,4257.0
2022-11-29 11:15:00,579.87,580.03,577.13,577.14,5898.0,564.2583,564.414,561.5921,561.6018,5898.0
2022-11-29 11:20:00,577.0,577.95,576.76,577.91,6352.0,561.4656,562.39,561.232,562.3511,6352.0
2022-11-29 11:25:00,577.95,578.4,577.64,577.99,1923.0,562.39,562.8279,562.0883,562.4289,1923.0
2022-11-29 11:30:00,578.12,579.44,578.07,579.03,15026.0,562.5554,563.8399,562.5068,563.4409,15026.0
2022-11-29 11:35:00,579.05,579.71,579.0,579.2,3236.0,563.4604,564.1026,563.4117,563.6063,3236.0
2022-11-29 11:40:00,579.71,579.71,578.64,578.99,3106.0,564.1026,564.1026,563.0614,563.402,3106.0
2022-11-29 11:45:00,578.94,579.26,578.94,579.26,200.0,563.3533,563.6647,563.3533,563.6647,200.0
2022-11-29 11:50:00,578.34,579.71,578.18,579.71,3049.0,562.7695,564.1026,562.6138,564.1026,3049.0
2022-11-29 11:55:00,579.76,580.38,579.76,580.37,810.0,564.1513,564.7546,564.1513,564.7448,810.0
2022-11-29 12:00:00,580.41,580.41,579.01,579.01,1289.0,564.7838,564.7838,563.4215,563.4215,1289.0
2022-11-29 12:05:00,579.6,580.04,579.25,580.01,1026.0,563.9956,564.4237,563.655,564.3945,1026.0
2022-11-29 12:10:00,579.7,579.83,578.69,579.35,1951.0,564.0929,564.2194,563.1101,563.7523,1951.0
2022-11-29 12:15:00,579.96,580.15,579.26,580.15,704.0,564.3459,564.5308,563.6647,564.5308,704.0
2022-11-29 12:20:00,580.33,580.33,579.72,579.72,402.0,564.7059,564.7059,564.1123,564.1123,402.0
2022-11-29 12:25:00,579.5,579.55,579.22,579.22,7113.0,563.8983,563.9469,563.6258,563.6258,7113.0
2022-11-29 12:30:00,579.12,579.26,578.95,579.2,600.0,563.5285,563.6647,563.3631,563.6063,600.0
2022-11-29 12:35:00,579.76,581.18,579.69,581.18,1135.0,564.1513,565.533,564.0831,565.533,1135.0
2022-11-29 12:40:00,581.41,581.41,580.8,581.14,1644.0,565.7568,565.7568,565.1633,565.4941,1644.0
2022-11-29 12:45:00,581.39,581.39,580.17,580.88,1799.0,565.7374,565.7374,564.5502,565.2411,1799.0
2022-11-29 12:50:00,580.83,581.16,580.79,580.79,300.0,565.1925,565.5136,565.1535,565.1535,300.0
2022-11-29 12:55:00,581.2,581.4,581.2,581.25,1400.0,565.5525,565.7471,565.5525,565.6011,1400.0
2022-11-29 13:00:00,580.48,580.58,580.0,580.32,1355.0,564.8519,564.9492,564.3848,564.6962,1355.0
2022-11-29 13:05:00,580.54,580.95,580.54,580.95,225.0,564.9103,565.3092,564.9103,565.3092,225.0
2022-11-29 13:10:00,580.65,581.77,580.65,581.77,800.0,565.0173,566.1071,565.0173,566.1071,800.0
2022-11-29 13:15:00,581.47,581.47,580.25,580.25,1300.0,565.8152,565.8152,564.6281,564.6281,1300.0
2022-11-29 13:20:00,580.31,580.73,580.06,580.39,1037.0,564.6865,565.0951,564.4432,564.7643,1037.0
2022-11-29 13:25:00,579.64,579.64,579.0,579.0,900.0,564.0345,564.0345,563.4117,563.4117,900.0
2022-11-29 13:30:00,578.89,579.12,578.64,579.1,1349.0,563.3047,563.5285,563.0614,563.509,1349.0
2022-11-29 13:35:00,579.12,579.84,579.12,579.84,466.0,563.5285,564.2291,563.5285,564.2291,466.0
2022-11-29 13:40:00,579.84,579.84,579.84,579.84,0.0,564.2291,564.2291,564.2291,564.2291,0.0
2022-11-29 13:45:00,579.87,580.91,579.87,580.91,1361.0,564.2583,565.2703,564.2583,565.2703,1361.0
2022-11-29 13:50:00,580.32,581.68,580.3,581.68,2205.0,564.6962,566.0196,564.6767,566.0196,2205.0
2022-11-29 13:55:00,581.88,582.34,581.82,581.93,1491.0,566.2142,566.6618,566.1558,566.2628,1491.0
2022-11-29 14:00:00,582.07,583.49,582.07,582.94,1855.0,566.3991,567.7808,566.3991,567.2456,1855.0
2022-11-29 14:05:00,583.0,583.0,582.62,582.98,1999.0,567.304,567.304,566.9343,567.2846,1999.0
2022-11-29 14:10:00,582.85,582.85,582.14,582.52,1394.0,567.1581,567.1581,566.4672,566.837,1394.0
2022-11-29 14:15:00,582.4,582.55,582.15,582.15,725.0,566.7202,566.8661,566.4769,566.4769,725.0
2022-11-29 14:20:00,582.39,582.47,580.78,580.81,1100.0,566.7105,566.7883,565.1438,565.173,1100.0
2022-11-29 14:25:00,580.98,581.12,580.82,580.83,897.0,565.3384,565.4746,565.1827,565.1925,897.0
2022-11-29 14:30:00,580.8,580.82,580.57,580.66,801.0,565.1633,565.1827,564.9395,565.027,801.0
2022-11-29 14:35:00,580.74,580.74,580.0,580.61,1348.0,565.1049,565.1049,564.3848,564.9784,1348.0
2022-11-29 14:40:00,580.24,580.33,579.7,579.7,600.0,564.6183,564.7059,564.0929,564.0929,600.0
2022-11-29 14:45:00,579.7,579.7,579.22,579.22,543.0,564.0929,564.0929,563.6258,563.6258,543.0
2022-11-29 14:50:00,579.46,579.62,579.32,579.48,684.0,563.8593,564.015,563.7231,563.8788,684.0
2022-11-29 14:55:00,579.9,580.23,579.89,580.23,619.0,564.2875,564.6086,564.2778,564.6086,619.0
2022-11-29 15:00:00,580.61,580.61,579.66,579.71,1485.0,564.9784,564.9784,564.054,564.1026,1485.0
2022-11-29 15:05:00,579.5,580.98,579.49,580.89,1550.0,563.8983,565.3384,563.8885,565.2508,1550.0
2022-11-29 15:10:00,580.61,580.71,579.95,579.95,2855.0,564.9784,565.0757,564.3361,564.3361,2855.0
2022-11-29 15:15:00,579.94,580.25,579.85,580.09,779.0,564.3264,564.6281,564.2388,564.4724,779.0
2022-11-29 15:20:00,580.11,580.72,579.38,579.38,5150.0,564.4918,565.0854,563.7815,563.7815,5150.0
2022-11-29 15:25:00,579.43,580.04,579.18,580.04,2005.0,563.8301,564.4237,563.5869,564.4237,2005.0
2022-11-29 15:30:00,579.79,580.81,579.68,580.7,1690.0,564.1805,565.173,564.0734,565.066,1690.0
2022-11-29 15:35:00,580.4,580.5,579.97,580.29,1850.0,564.774,564.8713,564.3556,564.667,1850.0
2022-11-29 15:40:00,580.09,580.77,580.09,580.25,3031.0,564.4724,565.1341,564.4724,564.6281,3031.0
2022-11-29 15:45:00,580.0,580.27,579.29,580.2,5093.0,564.3848,564.6475,563.6939,564.5794,5093.0
2022-11-29 15:50:00,580.2,580.45,578.44,578.89,8872.0,564.5794,564.8227,562.8668,563.3047,8872.0
2022-11-29 15:55:00,578.51,579.58,578.44,578.99,21716.0,562.9349,563.9761,562.8668,563.402,21716.0
2022-11-30 09:30:00,585.3,587.69,584.1,587.52,18811.0,569.5421,571.8678,568.3744,571.7023,18811.0
2022-11-30 09:35:00,587.71,588.04,586.96,588.04,6124.0,571.8872,572.2083,571.1574,572.2083,6124.0
2022-11-30 09:40:00,588.28,590.12,587.33,590.03,9624.0,572.4419,574.2323,571.5175,574.1448,9624.0
2022-11-30 09:45:00,590.55,590.55,585.76,585.76,11690.0,574.6508,574.6508,569.9897,569.9897,11690.0
2022-11-30 09:50:00,586.5,586.79,585.11,585.31,5633.0,570.7098,570.992,569.3572,569.5518,5633.0
2022-11-30 09:55:00,584.95,587.34,584.95,587.05,2328.0,569.2015,571.5272,569.2015,571.245,2328.0
2022-11-30 10:00:00,585.32,585.87,584.25,585.87,2661.0,569.5616,570.0968,568.5204,570.0968,2661.0
2022-11-30 10:05:00,585.51,586.0,584.44,585.83,3278.0,569.7465,570.2233,568.7053,570.0578,3278.0
2022-11-30 10:10:00,585.37,585.6,584.48,584.83,1529.0,569.6102,569.834,568.7442,569.0848,1529.0
2022-11-30 10:15:00,585.0,585.22,583.35,583.64,2200.0,569.2502,569.4643,567.6446,567.9268,2200.0
2022-11-30 10:20:00,583.49,584.13,582.91,583.51,5842.0,567.7808,568.4036,567.2165,567.8003,5842.0
2022-11-30 10:25:00,582.58,583.19,581.81,582.32,10046.0,566.8953,567.4889,566.1461,566.6423,10046.0
2022-11-30 10:30:00,582.58,582.92,580.78,581.12,5802.0,566.8953,567.2262,565.1438,565.4746,5802.0
2022-11-30 10:35:00,581.38,582.13,581.38,581.7,3738.0,565.7276,566.4575,565.7276,566.039,3738.0
2022-11-30 10:40:00,582.0,583.15,581.66,581.67,5642.0,566.331,567.45,566.0001,566.0098,5642.0
2022-11-30 10:45:00,581.07,581.07,579.9,580.04,6324.0,565.426,565.426,564.2875,564.4237,6324.0
2022-11-30 10:50:00,579.89,580.86,579.58,580.38,2700.0,564.2778,565.2216,563.9761,564.7546,2700.0
2022-11-30 10:55:00,579.82,580.64,579.75,580.46,5422.0,564.2096,565.0076,564.1415,564.8324,5422.0
2022-11-30 11:00:00,580.64,580.79,579.22,579.51,7455.0,565.0076,565.1535,563.6258,563.908,7455.0
2022-11-30 11:05:00,579.5,581.1,579.5,580.68,6382.0,563.8983,565.4552,563.8983,565.0465,6382.0
2022-11-30 11:10:00,580.57,581.51,580.37,581.4,3536.0,564.9395,565.8541,564.7448,565.7471,3536.0
2022-11-30 11:15:00,581.25,582.54,580.47,580.77,4256.0,565.6011,566.8564,564.8421,565.1341,4256.0
2022-11-30 11:20:00,580.62,581.07,580.6,580.6,2369.0,564.9881,565.426,564.9686,564.9686,2369.0
2022-11-30 11:25:00,580.8,581.2,579.12,579.94,7627.0,565.1633,565.5525,563.5285,564.3264,7627.0
2022-11-30 11:30:00,579.8,580.28,576.94,579.58,61031.0,564.1902,564.6573,561.4072,563.9761,61031.0
2022-11-30 11:35:00,579.37,580.7,578.93,580.7,2918.0,563.7718,565.066,563.3436,565.066,2918.0
2022-11-30 11:40:00,580.94,581.58,580.94,581.04,4403.0,565.2995,565.9223,565.2995,565.3968,4403.0
2022-11-30 11:45:00,580.81,581.59,580.81,581.34,500.0,565.173,565.932,565.173,565.6887,500.0
2022-11-30 11:50:00,581.84,581.92,580.81,580.95,2570.0,566.1753,566.2531,565.173,565.3092,2570.0
2022-11-30 11:55:00,580.98,580.98,580.14,580.63,2490.0,565.3384,565.3384,564.521,564.9978,2490.0
2022-11-30 12:00:00,580.84,580.92,580.35,580.54,1300.0,565.2022,565.28,564.7254,564.9103,1300.0
2022-11-30 12:05:00,580.77,581.03,580.5,580.87,1653.0,565.1341,565.3871,564.8713,565.2314,1653.0
2022-11-30 12:10:00,581.0,581.0,580.52,580.75,3500.0,565.3579,565.3579,564.8908,565.1146,3500.0
2022-11-30 12:15:00,580.68,580.68,579.14,579.34,7438.0,565.0465,565.0465,563.548,563.7426,7438.0
2022-11-30 12:20:00,579.25,579.88,578.69,579.8,6715.0,563.655,564.268,563.1101,564.1902,6715.0
2022-11-30 12:25:00,579.93,580.76,579.82,579.95,3134.0,564.3167,565.1243,564.2096,564.3361,3134.0
2022-11-30 12:30:00,580.13,580.84,580.09,580.82,2504.0,564.5113,565.2022,564.4724,565.1827,2504.0
2022-11-30 12:35:00,581.0,581.24,580.05,580.26,2714.0,565.3579,565.5914,564.4335,564.6378,2714.0
2022-11-30 12:40:00,580.27,580.92,579.94,580.75,2582.0,564.6475,565.28,564.3264,565.1146,2582.0
2022-11-30 12:45:00,581.01,581.24,580.71,580.78,2900.0,565.3676,565.5914,565.0757,565.1438,2900.0
2022-11-30 12:50:00,581.08,581.43,581.08,581.4,3502.0,565.4357,565.7763,565.4357,565.7471,3502.0
2022-11-30 12:55:00,581.63,582.06,581.13,581.22,3400.0,565.9709,566.3893,565.4844,565.572,3400.0
2022-11-30 13:00:00,581.73,582.2,581.51,582.2,790.0,566.0682,566.5256,565.8541,566.5256,790.0
2022-11-30 13:05:00,581.92,582.74,581.92,582.74,2279.0,566.2531,567.051,566.2531,567.051,2279.0
2022-11-30 13:10:00,582.77,583.61,582.73,582.73,4418.0,567.0802,567.8976,567.0413,567.0413,4418.0
2022-11-30 13:15:00,582.78,582.78,582.02,582.02,741.0,567.09,567.09,566.3504,566.3504,741.0
2022-11-30 13:20:00,582.0,582.28,582.0,582.05,1675.0,566.331,566.6034,566.331,566.3796,1675.0
2022-11-30 13:25:00,582.23,582.86,582.22,582.32,1112.0,566.5548,567.1678,566.545,566.6423,1112.0
2022-11-30 13:30:00,581.75,586.64,580.38,583.9,18884.0,566.0877,570.846,564.7546,568.1798,18884.0
2022-11-30 13:35:00,584.5,590.68,584.16,589.83,16938.0,568.7636,574.7773,568.4328,573.9501,16938.0
2022-11-30 13:40:00,589.89,591.17,587.42,588.46,14422.0,574.0085,575.2541,571.605,572.617,14422.0
2022-11-30 13:45:00,588.4,589.07,585.64,587.24,7214.0,572.5586,573.2106,569.873,571.4299,7214.0
2022-11-30 13:50:00,587.97,588.78,587.44,588.62,10906.0,572.1402,572.9284,571.6245,572.7727,10906.0
2022-11-30 13:55:00,589.0,594.52,589.0,593.75,11291.0,573.1425,578.5139,573.1425,577.7646,11291.0
2022-11-30 14:00:00,594.35,596.71,593.73,595.99,19219.0,578.3485,580.6449,577.7452,579.9443,19219.0
2022-11-30 14:05:00,596.39,599.62,595.74,596.6,24215.0,580.3335,583.4766,579.701,580.5379,24215.0
2022-11-30 14:10:00,596.68,598.98,596.37,598.55,5982.0,580.6157,582.8538,580.3141,582.4354,5982.0
2022-11-30 14:15:00,598.96,604.9,598.95,604.9,20068.0,582.8343,588.6144,582.8246,588.6144,20068.0
2022-11-30 14:20:00,605.28,605.28,602.21,603.24,9236.0,588.9842,588.9842,585.9968,586.9991,9236.0
2022-11-30 14:25:00,602.79,605.93,602.57,604.59,10245.0,586.5612,589.6167,586.3472,588.3128,10245.0
2022-11-30 14:30:00,604.7,604.98,602.09,603.06,4640.0,588.4198,588.6923,585.8801,586.824,4640.0
2022-11-30 14:35:00,603.95,603.95,601.99,603.02,5928.0,587.69,587.69,585.7828,586.785,5928.0
2022-11-30 14:40:00,602.4,603.12,600.58,600.58,4622.0,586.1817,586.8823,584.4107,584.4107,4622.0
2022-11-30 14:45:00,601.25,602.87,601.09,602.71,9228.0,585.0627,586.6391,584.907,586.4834,9228.0
2022-11-30 14:50:00,602.59,603.4,601.85,602.3,3622.0,586.3666,587.1548,585.6465,586.0844,3622.0
2022-11-30 14:55:00,602.5,604.0,601.25,604.0,6127.0,586.279,587.7387,585.0627,587.7387,6127.0
2022-11-30 15:00:00,603.99,604.0,602.65,603.42,9002.0,587.7289,587.7387,586.425,587.1743,9002.0
2022-11-30 15:05:00,603.31,603.82,602.58,603.49,7035.0,587.0672,587.5635,586.3569,587.2424,7035.0
2022-11-30 15:10:00,603.49,604.0,602.7,603.11,9916.0,587.2424,587.7387,586.4737,586.8726,9916.0
2022-11-30 15:15:00,602.97,605.52,602.85,604.73,7297.0,586.7364,589.2177,586.6196,588.449,7297.0
2022-11-30 15:20:00,605.0,605.0,603.53,603.71,16748.0,588.7117,588.7117,587.2813,587.4565,16748.0
2022-11-30 15:25:00,603.86,605.47,603.6,605.1,17886.0,587.6024,589.1691,587.3494,588.809,17886.0
2022-11-30 15:30:00,605.1,607.35,605.09,607.24,16903.0,588.809,590.9985,588.7993,590.8914,16903.0
2022-11-30 15:35:00,607.45,607.45,604.23,604.85,19107.0,591.0958,591.0958,587.9625,588.5658,19107.0
2022-11-30 15:40:00,604.74,605.5,604.02,605.5,14195.0,588.4587,589.1983,587.7581,589.1983,14195.0
2022-11-30 15:45:00,605.56,606.29,604.13,604.19,24176.0,589.2567,589.967,587.8652,587.9235,24176.0
2022-11-30 15:50:00,604.0,607.45,603.13,605.59,51173.0,587.7387,591.0958,586.8921,589.2858,51173.0
2022-11-30 15:55:00,606.19,608.41,606.15,608.41,58767.0,589.8697,592.0299,589.8308,592.0299,58767.0
2022-12-01 09:30:00,611.18,611.71,609.36,611.04,37303.0,594.7253,595.2411,592.9543,594.5891,37303.0
2022-12-01 09:35:00,611.71,613.19,609.14,610.14,22915.0,595.2411,596.6812,592.7403,593.7133,22915.0
2022-12-01 09:40:00,610.39,610.78,608.77,610.36,14129.0,593.9566,594.3361,592.3802,593.9274,14129.0
2022-12-01 09:45:00,610.35,612.08,610.05,611.16,36223.0,593.9177,595.6011,593.6258,594.7059,36223.0
2022-12-01 09:50:00,611.03,611.57,608.68,609.51,41025.0,594.5794,595.1048,592.2927,593.1003,41025.0
2022-12-01 09:55:00,609.31,611.4,609.3,610.22,44013.0,592.9057,594.9394,592.896,593.7912,44013.0
2022-12-01 10:00:00,610.41,611.58,608.25,609.22,44569.0,593.9761,595.1146,591.8742,592.8181,44569.0
2022-12-01 10:05:00,609.4,610.03,606.31,606.6,22246.0,592.9933,593.6063,589.9865,590.2687,22246.0
2022-12-01 10:10:00,606.46,607.32,603.6,604.95,41083.0,590.1324,590.9693,587.3494,588.6631,41083.0
2022-12-01 10:15:00,604.95,605.85,601.36,603.09,22846.0,588.6631,589.5388,585.1697,586.8532,22846.0
2022-12-01 10:20:00,603.29,604.97,602.55,603.83,16050.0,587.0478,588.6825,586.3277,587.5732,16050.0
2022-12-01 10:25:00,603.75,606.25,603.29,604.55,9753.0,587.4954,589.9281,587.0478,588.2738,9753.0
2022-12-01 10:30:00,604.26,604.79,602.97,604.34,7595.0,587.9917,588.5074,586.7364,588.0695,7595.0
2022-12-01 10:35:00,604.47,604.95,603.47,604.19,10269.0,588.196,588.6631,587.2229,587.9235,10269.0
2022-12-01 10:40:00,603.51,604.09,602.86,604.09,4496.0,587.2618,587.8262,586.6293,587.8262,4496.0
2022-12-01 10:45:00,603.82,606.29,603.59,606.29,5750.0,587.5635,589.967,587.3397,589.967,5750.0
2022-12-01 10:50:00,606.32,608.54,606.32,607.49,8304.0,589.9962,592.1564,589.9962,591.1347,8304.0
2022-12-01 10:55:00,607.43,609.31,606.38,609.31,6815.0,591.0763,592.9057,590.0546,592.9057,6815.0
2022-12-01 11:00:00,609.34,609.48,608.53,609.16,4565.0,592.9349,593.0711,592.1467,592.7597,4565.0
2022-12-01 11:05:00,609.6,609.62,608.5,609.47,2446.0,593.1879,593.2073,592.1175,593.0614,2446.0
2022-12-01 11:10:00,609.46,610.24,608.25,609.48,8627.0,593.0517,593.8107,591.8742,593.0711,8627.0
2022-12-01 11:15:00,609.67,609.85,607.75,608.44,13697.0,593.256,593.4312,591.3877,592.0591,13697.0
2022-12-01 11:20:00,608.64,610.48,608.64,610.0,3234.0,592.2537,594.0442,592.2537,593.5771,3234.0
2022-12-01 11:25:00,609.77,610.2,608.85,609.39,1500.0,593.3533,593.7717,592.4581,592.9835,1500.0
2022-12-01 11:30:00,608.98,612.09,608.97,611.85,10453.0,592.5846,595.6108,592.5748,595.3773,10453.0
2022-12-01 11:35:00,611.56,612.38,610.15,610.64,2093.0,595.0951,595.893,593.7231,594.1999,2093.0
2022-12-01 11:40:00,610.92,611.92,610.74,610.75,1230.0,594.4723,595.4454,594.2972,594.3069,1230.0
2022-12-01 11:45:00,610.08,610.11,609.07,609.07,649.0,593.655,593.6842,592.6722,592.6722,649.0
2022-12-01 11:50:00,609.11,609.11,607.87,607.87,2295.0,592.7111,592.7111,591.5045,591.5045,2295.0
2022-12-01 11:55:00,608.81,609.61,608.77,608.77,850.0,592.4192,593.1976,592.3802,592.3802,850.0
2022-12-01 12:00:00,608.38,608.39,606.5,606.5,2991.0,592.0007,592.0105,590.1713,590.1713,2991.0
2022-12-01 12:05:00,607.14,607.58,607.13,607.13,639.0,590.7941,591.2223,590.7844,590.7844,639.0
2022-12-01 12:10:00,606.53,608.74,606.53,607.69,1750.0,590.2005,592.351,590.2005,591.3293,1750.0
2022-12-01 12:15:00,608.11,608.4,607.69,608.18,1304.0,591.738,592.0202,591.3293,591.8061,1304.0
2022-12-01 12:20:00,608.22,609.91,608.21,609.74,2197.0,591.845,593.4895,591.8353,593.3241,2197.0
2022-12-01 12:25:00,609.92,610.74,609.77,610.18,2450.0,593.4993,594.2972,593.3533,593.7523,2450.0
2022-12-01 12:30:00,610.48,611.45,610.48,610.83,1000.0,594.0442,594.9881,594.0442,594.3848,1000.0
2022-12-01 12:35:00,610.8,611.27,610.8,611.27,300.0,594.3556,594.8129,594.3556,594.8129,300.0
2022-12-01 12:40:00,611.11,611.11,610.01,610.39,1777.0,594.6572,594.6572,593.5868,593.9566,1777.0
2022-12-01 12:45:00,610.55,610.55,610.08,610.29,1600.0,594.1123,594.1123,593.655,593.8593,1600.0
2022-12-01 12:50:00,610.64,611.29,610.64,611.0,1975.0,594.1999,594.8324,594.1999,594.5502,1975.0
2022-12-01 12:55:00,611.29,611.3,610.4,611.27,2361.0,594.8324,594.8421,593.9663,594.8129,2361.0
2022-12-01 13:00:00,611.48,612.7,611.47,612.41,1000.0,595.0173,596.2044,595.0075,595.9222,1000.0
2022-12-01 13:05:00,612.35,613.79,612.34,613.6,5661.0,595.8638,597.2651,595.8541,597.0802,5661.0
2022-12-01 13:10:00,613.55,613.55,612.97,613.1,1228.0,597.0315,597.0315,596.4672,596.5937,1228.0
2022-12-01 13:15:00,612.87,612.87,609.93,609.93,3234.0,596.3698,596.3698,593.509,593.509,3234.0
2022-12-01 13:20:00,610.01,611.45,610.01,611.45,964.0,593.5868,594.9881,593.5868,594.9881,964.0
2022-12-01 13:25:00,611.84,612.17,611.78,612.17,1225.0,595.3676,595.6887,595.3092,595.6887,1225.0
2022-12-01 13:30:00,612.09,613.34,612.09,613.2,1500.0,595.6108,596.8272,595.6108,596.691,1500.0
2022-12-01 13:35:00,613.08,613.46,612.56,613.11,3090.0,596.5742,596.944,596.0682,596.6034,3090.0
2022-12-01 13:40:00,613.94,614.47,613.69,614.31,1400.0,597.411,597.9268,597.1678,597.7711,1400.0
2022-12-01 13:45:00,614.47,614.65,613.26,613.92,1717.0,597.9268,598.1019,596.7493,597.3916,1717.0
2022-12-01 13:50:00,613.94,614.59,613.2,613.21,4084.0,597.411,598.0435,596.691,596.7007,4084.0
2022-12-01 13:55:00,613.6,614.0,613.35,614.0,1131.0,597.0802,597.4694,596.8369,597.4694,1131.0
2022-12-01 14:00:00,614.19,614.19,612.58,612.75,3299.0,597.6543,597.6543,596.0877,596.2531,3299.0
2022-12-01 14:05:00,612.75,612.91,612.26,612.84,3052.0,596.2531,596.4088,595.7763,596.3407,3052.0
2022-12-01 14:10:00,613.3,613.95,613.25,613.95,1319.0,596.7883,597.4208,596.7396,597.4208,1319.0
2022-12-01 14:15:00,613.55,614.15,613.46,614.15,1679.0,597.0315,597.6154,596.944,597.6154,1679.0
2022-12-01 14:20:00,614.03,614.39,613.77,613.77,1200.0,597.4986,597.8489,597.2456,597.2456,1200.0
2022-12-01 14:25:00,614.36,614.6,613.53,613.54,818.0,597.8197,598.0533,597.0121,597.0218,818.0
2022-12-01 14:30:00,613.97,614.4,613.58,614.4,1749.0,597.4402,597.8587,597.0607,597.8587,1749.0
2022-12-01 14:35:00,614.0,614.4,613.92,613.98,1000.0,597.4694,597.8587,597.3916,597.45,1000.0
2022-12-01 14:40:00,614.16,614.52,613.91,614.0,2089.0,597.6251,597.9754,597.3818,597.4694,2089.0
2022-12-01 14:45:00,613.84,615.0,613.84,615.0,3476.0,597.3137,598.4425,597.3137,598.4425,3476.0
2022-12-01 14:50:00,614.72,615.88,614.72,615.78,8727.0,598.17,599.2988,598.17,599.2015,8727.0
2022-12-01 14:55:00,615.21,615.21,613.52,614.86,4100.0,598.6468,598.6468,597.0023,598.3063,4100.0
2022-12-01 15:00:00,614.79,615.02,614.2,614.93,2378.0,598.2382,598.462,597.664,598.3744,2378.0
2022-12-01 15:05:00,615.21,616.56,615.21,615.86,2242.0,598.6468,599.9605,598.6468,599.2793,2242.0
2022-12-01 15:10:00,616.18,616.18,615.52,615.52,2095.0,599.5907,599.5907,598.9485,598.9485,2095.0
2022-12-01 15:15:00,615.52,616.45,615.21,615.65,6175.0,598.9485,599.8535,598.6468,599.075,6175.0
2022-12-01 15:20:00,615.67,615.83,615.25,615.58,5433.0,599.0945,599.2502,598.6858,599.0069,5433.0
2022-12-01 15:25:00,615.87,615.87,615.21,615.43,2050.0,599.2891,599.2891,598.6468,598.8609,2050.0
2022-12-01 15:30:00,615.64,616.25,615.15,615.15,2600.0,599.0653,599.6589,598.5885,598.5885,2600.0
2022-12-01 15:35:00,615.54,615.58,614.69,614.91,5012.0,598.968,599.0069,598.1408,598.3549,5012.0
2022-12-01 15:40:00,615.34,615.82,614.76,615.82,5256.0,598.7733,599.2404,598.209,599.2404,5256.0
2022-12-01 15:45:00,615.74,615.81,614.25,614.66,4218.0,599.1626,599.2307,597.7127,598.1117,4218.0
2022-12-01 15:50:00,614.66,615.85,614.56,614.56,9394.0,598.1117,599.2696,598.0143,598.0143,9394.0
2022-12-01 15:55:00,613.77,613.96,611.2,611.28,44450.0,597.2456,597.4305,594.7448,594.8227,44450.0
2022-12-02 09:30:00,600.3,603.79,599.8,602.13,28459.0,584.1383,587.5343,583.6517,585.919,28459.0
2022-12-02 09:35:00,601.28,603.88,601.28,603.43,9527.0,585.0919,587.6219,585.0919,587.184,9527.0
2022-12-02 09:40:00,603.11,603.45,599.56,599.56,8123.0,586.8726,587.2035,583.4182,583.4182,8123.0
2022-12-02 09:45:00,599.21,600.92,598.64,599.41,7466.0,583.0776,584.7416,582.523,583.2722,7466.0
2022-12-02 09:50:00,599.25,600.23,597.0,597.31,5747.0,583.1165,584.0702,580.9271,581.2288,5747.0
2022-12-02 09:55:00,597.68,600.44,597.62,600.3,7751.0,581.5888,584.2745,581.5304,584.1383,7751.0
2022-12-02 10:00:00,600.49,601.87,598.98,598.98,10634.0,584.3232,585.666,582.8538,582.8538,10634.0
2022-12-02 10:05:00,599.53,600.51,597.8,600.51,4273.0,583.389,584.3426,581.7056,584.3426,4273.0
2022-12-02 10:10:00,600.75,604.1,600.47,603.24,3545.0,584.5762,587.836,584.3037,586.9991,3545.0
2022-12-02 10:15:00,603.57,603.57,601.05,602.1,4550.0,587.3202,587.3202,584.8681,585.8898,4550.0
2022-12-02 10:20:00,601.52,601.65,600.4,600.86,4996.0,585.3254,585.4519,584.2356,584.6832,4996.0
2022-12-02 10:25:00,601.5,601.84,599.73,600.64,4638.0,585.306,585.6368,583.5836,584.4691,4638.0
2022-12-02 10:30:00,600.08,603.56,600.0,603.56,4157.0,583.9242,587.3105,583.8463,587.3105,4157.0
2022-12-02 10:35:00,603.16,603.16,601.85,602.32,2335.0,586.9213,586.9213,585.6465,586.1039,2335.0
2022-12-02 10:40:00,602.48,603.8,602.25,603.8,2162.0,586.2596,587.544,586.0358,587.544,2162.0
2022-12-02 10:45:00,603.21,603.45,602.49,603.1,2754.0,586.9699,587.2035,586.2693,586.8629,2754.0
2022-12-02 10:50:00,603.29,603.78,602.37,602.55,2810.0,587.0478,587.5246,586.1525,586.3277,2810.0
2022-12-02 10:55:00,602.06,602.06,600.9,601.28,1622.0,585.8509,585.8509,584.7221,585.0919,1622.0
2022-12-02 11:00:00,600.95,601.97,600.04,601.03,4830.0,584.7708,585.7633,583.8853,584.8486,4830.0
2022-12-02 11:05:00,601.39,601.65,600.22,600.52,1790.0,585.1989,585.4519,584.0604,584.3523,1790.0
2022-12-02 11:10:00,600.66,601.74,600.32,601.32,4421.0,584.4886,585.5395,584.1577,585.1308,4421.0
2022-12-02 11:15:00,601.23,601.3,600.06,600.73,4595.0,585.0432,585.1113,583.9047,584.5567,4595.0
2022-12-02 11:20:00,600.78,602.33,600.78,602.17,6302.0,584.6053,586.1136,584.6053,585.9579,6302.0
2022-12-02 11:25:00,601.95,603.21,601.95,602.69,2900.0,585.7438,586.9699,585.7438,586.4639,2900.0
2022-12-02 11:30:00,602.61,603.29,601.97,603.29,8733.0,586.3861,587.0478,585.7633,587.0478,8733.0
2022-12-02 11:35:00,603.4,603.6,602.51,602.65,11415.0,587.1548,587.3494,586.2888,586.425,11415.0
2022-12-02 11:40:00,603.05,603.9,602.93,603.31,1700.0,586.8142,587.6413,586.6975,587.0672,1700.0
2022-12-02 11:45:00,603.48,603.86,602.83,602.83,1795.0,587.2327,587.6024,586.6002,586.6002,1795.0
2022-12-02 11:50:00,602.25,602.56,601.78,602.29,1713.0,586.0358,586.3374,585.5784,586.0747,1713.0
2022-12-02 11:55:00,602.53,603.5,602.2,602.82,2080.0,586.3082,587.2521,585.9871,586.5904,2080.0
2022-12-02 12:00:00,602.58,602.9,601.81,602.9,1000.0,586.3569,586.6683,585.6076,586.6683,1000.0
2022-12-02 12:05:00,601.65,602.64,601.64,602.46,1800.0,585.4519,586.4153,585.4422,586.2401,1800.0
2022-12-02 12:10:00,602.64,603.45,602.64,603.45,1659.0,586.4153,587.2035,586.4153,587.2035,1659.0
2022-12-02 12:15:00,602.9,602.91,602.04,602.75,2000.0,586.6683,586.678,585.8314,586.5223,2000.0
2022-12-02 12:20:00,601.69,602.32,601.69,602.32,401.0,585.4908,586.1039,585.4908,586.1039,401.0
2022-12-02 12:25:00,602.27,602.64,601.74,602.16,900.0,586.0552,586.4153,585.5395,585.9482,900.0
2022-12-02 12:30:00,602.18,602.97,601.87,602.97,3000.0,585.9677,586.7364,585.666,586.7364,3000.0
2022-12-02 12:35:00,602.12,602.2,601.53,602.2,975.0,585.9093,585.9871,585.3352,585.9871,975.0
2022-12-02 12:40:00,601.97,602.3,601.13,602.24,1908.0,585.7633,586.0844,584.9459,586.026,1908.0
2022-12-02 12:45:00,601.27,601.97,601.27,601.57,1700.0,585.0822,585.7633,585.0822,585.3741,1700.0
2022-12-02 12:50:00,601.64,601.71,600.75,601.28,2912.0,585.4422,585.5103,584.5762,585.0919,2912.0
2022-12-02 12:55:00,601.29,601.94,600.5,600.5,995.0,585.1016,585.7341,584.3329,584.3329,995.0
2022-12-02 13:00:00,600.74,601.38,600.0,600.01,4540.0,584.5664,585.1892,583.8463,583.8561,4540.0
2022-12-02 13:05:00,599.79,599.93,599.34,599.56,3522.0,583.642,583.7782,583.2041,583.4182,3522.0
2022-12-02 13:10:00,599.24,600.0,598.65,599.7,4246.0,583.1068,583.8463,582.5327,583.5544,4246.0
2022-12-02 13:15:00,599.32,600.29,599.27,599.44,1413.0,583.1847,584.1285,583.136,583.3014,1413.0
2022-12-02 13:20:00,599.76,599.88,599.24,599.24,400.0,583.6128,583.7296,583.1068,583.1068,400.0
2022-12-02 13:25:00,599.14,599.51,598.52,599.51,2328.0,583.0095,583.3695,582.4062,583.3695,2328.0
2022-12-02 13:30:00,599.51,599.51,599.35,599.35,200.0,583.3695,583.3695,583.2138,583.2138,200.0
2022-12-02 13:35:00,599.35,599.35,599.0,599.0,500.0,583.2138,583.2138,582.8733,582.8733,500.0
2022-12-02 13:40:00,599.7,600.36,599.7,600.3,700.0,583.5544,584.1967,583.5544,584.1383,700.0
2022-12-02 13:45:00,600.34,601.17,600.29,601.17,491.0,584.1772,584.9848,584.1285,584.9848,491.0
2022-12-02 13:50:00,599.69,601.09,599.67,601.09,4154.0,583.5447,584.907,583.5252,584.907,4154.0
2022-12-02 13:55:00,600.24,601.79,600.24,600.9,3181.0,584.0799,585.5882,584.0799,584.7221,3181.0
2022-12-02 14:00:00,601.3,601.92,600.65,601.37,1823.0,585.1113,585.7147,584.4788,585.1795,1823.0
2022-12-02 14:05:00,601.41,601.87,599.67,599.67,2553.0,585.2184,585.666,583.5252,583.5252,2553.0
2022-12-02 14:10:00,599.87,599.93,598.93,599.93,3497.0,583.7198,583.7782,582.8052,583.7782,3497.0
2022-12-02 14:15:00,600.0,600.26,599.91,600.2,1162.0,583.8463,584.0993,583.7588,584.041,1162.0
2022-12-02 14:20:00,599.57,599.99,599.24,599.58,1993.0,583.4279,583.8366,583.1068,583.4377,1993.0
2022-12-02 14:25:00,599.92,599.93,599.48,599.71,992.0,583.7685,583.7782,583.3403,583.5642,992.0
2022-12-02 14:30:00,600.36,600.67,599.9,600.37,2002.0,584.1967,584.4983,583.749,584.2064,2002.0
2022-12-02 14:35:00,600.6,600.77,599.68,600.27,1230.0,584.4302,584.5956,583.535,584.1091,1230.0
2022-12-02 14:40:00,599.68,600.26,599.49,600.26,6529.0,583.535,584.0993,583.3501,584.0993,6529.0
2022-12-02 14:45:00,600.26,600.89,600.26,600.88,1610.0,584.0993,584.7124,584.0993,584.7027,1610.0
2022-12-02 14:50:00,600.89,601.53,600.6,601.17,1110.0,584.7124,585.3352,584.4302,584.9848,1110.0
2022-12-02 14:55:00,601.39,603.4,601.39,603.12,3227.0,585.1989,587.1548,585.1989,586.8823,3227.0
2022-12-02 15:00:00,603.46,604.58,603.39,604.58,4833.0,587.2132,588.303,587.1451,588.303,4833.0
2022-12-02 15:05:00,604.15,606.09,604.14,605.99,7686.0,587.8846,589.7724,587.8749,589.6751,7686.0
2022-12-02 15:10:00,605.64,606.44,605.37,606.22,4092.0,589.3345,590.113,589.0718,589.8989,4092.0
2022-12-02 15:15:00,606.0,607.45,606.0,607.45,1343.0,589.6848,591.0958,589.6848,591.0958,1343.0
2022-12-02 15:20:00,607.02,607.03,605.49,605.5,3880.0,590.6773,590.6871,589.1885,589.1983,3880.0
2022-12-02 15:25:00,605.6,605.6,604.74,605.06,2435.0,589.2956,589.2956,588.4587,588.7701,2435.0
2022-12-02 15:30:00,605.06,605.56,604.0,604.0,3990.0,588.7701,589.2567,587.7387,587.7387,3990.0
2022-12-02 15:35:00,604.25,604.25,603.37,603.89,5956.0,587.9819,587.9819,587.1256,587.6316,5956.0
2022-12-02 15:40:00,604.5,604.72,604.5,604.72,615.0,588.2252,588.4393,588.2252,588.4393,615.0
2022-12-02 15:45:00,603.9,603.95,603.28,603.28,3596.0,587.6413,587.69,587.038,587.038,3596.0
2022-12-02 15:50:00,603.79,605.21,603.17,604.97,6832.0,587.5343,588.9161,586.931,588.6825,6832.0
2022-12-02 15:55:00,604.97,606.06,604.49,605.45,17061.0,588.6825,589.7432,588.2155,589.1496,17061.0
2022-12-05 09:30:00,605.1,606.6,604.72,605.13,37071.0,588.809,590.2687,588.4393,588.8382,37071.0
2022-12-05 09:35:00,605.54,606.84,604.96,605.24,10128.0,589.2372,590.5022,588.6728,588.9453,10128.0
2022-12-05 09:40:00,605.28,605.28,603.75,604.45,11797.0,588.9842,588.9842,587.4954,588.1765,11797.0
2022-12-05 09:45:00,604.48,604.81,603.28,604.66,3424.0,588.2057,588.5268,587.038,588.3809,3424.0
2022-12-05 09:50:00,604.95,605.99,604.6,605.65,4000.0,588.6631,589.6751,588.3225,589.3442,4000.0
2022-12-05 09:55:00,605.97,606.22,603.3,603.3,5795.0,589.6556,589.8989,587.0575,587.0575,5795.0
2022-12-05 10:00:00,602.78,603.13,598.95,601.67,43597.0,586.5515,586.8921,582.8246,585.4714,43597.0
2022-12-05 10:05:00,601.28,601.67,600.44,600.49,3570.0,585.0919,585.4714,584.2745,584.3232,3570.0
2022-12-05 10:10:00,600.84,603.17,600.24,602.56,2402.0,584.6637,586.931,584.0799,586.3374,2402.0
2022-12-05 10:15:00,602.51,602.72,601.66,601.68,2022.0,586.2888,586.4931,585.4617,585.4811,2022.0
2022-12-05 10:20:00,602.0,602.48,601.36,602.48,3107.0,585.7925,586.2596,585.1697,586.2596,3107.0
2022-12-05 10:25:00,602.36,603.09,600.83,601.51,2800.0,586.1428,586.8532,584.654,585.3157,2800.0
2022-12-05 10:30:00,601.49,602.52,600.58,602.46,4400.0,585.2962,586.2985,584.4107,586.2401,4400.0
2022-12-05 10:35:00,602.4,603.25,602.32,603.15,2850.0,586.1817,587.0088,586.1039,586.9115,2850.0
2022-12-05 10:40:00,603.29,605.04,603.29,604.57,4069.0,587.0478,588.7507,587.0478,588.2933,4069.0
2022-12-05 10:45:00,605.08,605.55,604.48,605.25,1730.0,588.7896,589.2469,588.2057,588.955,1730.0
2022-12-05 10:50:00,605.25,605.26,604.06,604.06,2781.0,588.955,588.9647,587.797,587.797,2781.0
2022-12-05 10:55:00,603.89,605.25,603.89,605.25,3050.0,587.6316,588.955,587.6316,588.955,3050.0
2022-12-05 11:00:00,605.52,606.52,605.52,606.52,3480.0,589.2177,590.1908,589.2177,590.1908,3480.0
2022-12-05 11:05:00,606.6,606.66,605.98,606.28,4825.0,590.2687,590.327,589.6653,589.9573,4825.0
2022-12-05 11:10:00,606.63,607.16,605.64,605.64,4573.0,590.2978,590.8136,589.3345,589.3345,4573.0
2022-12-05 11:15:00,605.32,605.84,604.09,604.56,10510.0,589.0231,589.5291,587.8262,588.2836,10510.0
2022-12-05 11:20:00,604.55,604.55,603.3,603.4,8535.0,588.2738,588.2738,587.0575,587.1548,8535.0
2022-12-05 11:25:00,603.01,603.8,602.71,603.8,2833.0,586.7753,587.544,586.4834,587.544,2833.0
2022-12-05 11:30:00,603.57,603.57,601.31,601.61,5997.0,587.3202,587.3202,585.1211,585.413,5997.0
2022-12-05 11:35:00,601.29,602.01,601.28,601.84,2063.0,585.1016,585.8022,585.0919,585.6368,2063.0
2022-12-05 11:40:00,602.85,603.49,602.83,603.47,2286.0,586.6196,587.2424,586.6002,587.2229,2286.0
2022-12-05 11:45:00,603.14,603.35,602.46,602.46,1214.0,586.9018,587.1062,586.2401,586.2401,1214.0
2022-12-05 11:50:00,602.86,603.07,602.12,602.12,1443.0,586.6293,586.8337,585.9093,585.9093,1443.0
2022-12-05 11:55:00,601.74,601.74,599.67,600.36,5499.0,585.5395,585.5395,583.5252,584.1967,5499.0
2022-12-05 12:00:00,600.0,600.0,599.42,599.66,1195.0,583.8463,583.8463,583.282,583.5155,1195.0
2022-12-05 12:05:00,600.44,600.44,599.97,599.97,438.0,584.2745,584.2745,583.8172,583.8172,438.0
2022-12-05 12:10:00,599.48,600.57,599.14,600.18,4035.0,583.3403,584.401,583.0095,584.0215,4035.0
2022-12-05 12:15:00,600.3,600.66,600.06,600.22,1600.0,584.1383,584.4886,583.9047,584.0604,1600.0
2022-12-05 12:20:00,600.05,600.99,599.87,600.97,1500.0,583.895,584.8097,583.7198,584.7902,1500.0
2022-12-05 12:25:00,601.25,601.25,600.34,600.7,1800.0,585.0627,585.0627,584.1772,584.5275,1800.0
2022-12-05 12:30:00,600.07,600.54,598.81,598.88,1495.0,583.9145,584.3718,582.6884,582.7565,1495.0
2022-12-05 12:35:00,599.39,599.82,599.09,599.27,800.0,583.2528,583.6712,582.9608,583.136,800.0
2022-12-05 12:40:00,599.06,599.34,598.27,598.79,1800.0,582.9317,583.2041,582.1629,582.6689,1800.0
2022-12-05 12:45:00,599.06,599.44,598.2,598.32,3333.0,582.9317,583.3014,582.0948,582.2116,3333.0
2022-12-05 12:50:00,598.3,598.3,597.22,597.67,2135.0,582.1921,582.1921,581.1412,581.5791,2135.0
2022-12-05 12:55:00,597.53,597.84,596.62,597.68,3500.0,581.4428,581.7445,580.5573,581.5888,3500.0
2022-12-05 13:00:00,597.71,598.87,597.37,598.35,5779.0,581.618,582.7468,581.2872,582.2408,5779.0
2022-12-05 13:05:00,598.91,598.91,598.51,598.51,500.0,582.7857,582.7857,582.3965,582.3965,500.0
2022-12-05 13:10:00,599.09,599.79,598.75,599.79,1502.0,582.9608,583.642,582.63,583.642,1502.0
2022-12-05 13:15:00,599.56,599.94,599.53,599.62,1411.0,583.4182,583.788,583.389,583.4766,1411.0
2022-12-05 13:20:00,599.19,599.19,598.47,598.47,1136.0,583.0582,583.0582,582.3575,582.3575,1136.0
2022-12-05 13:25:00,598.5,598.95,598.39,598.76,2800.0,582.3867,582.8246,582.2797,582.6397,2800.0
2022-12-05 13:30:00,599.6,600.06,599.6,600.06,973.0,583.4571,583.9047,583.4571,583.9047,973.0
2022-12-05 13:35:00,600.7,600.7,599.45,600.05,1500.0,584.5275,584.5275,583.3112,583.895,1500.0
2022-12-05 13:40:00,600.25,600.36,599.33,599.34,1313.0,584.0896,584.1967,583.1944,583.2041,1313.0
2022-12-05 13:45:00,599.23,599.44,598.43,598.43,2220.0,583.0971,583.3014,582.3186,582.3186,2220.0
2022-12-05 13:50:00,598.17,598.52,597.67,597.81,3496.0,582.0656,582.4062,581.5791,581.7153,3496.0
2022-12-05 13:55:00,597.81,597.81,595.55,595.68,8261.0,581.7153,581.7153,579.5162,579.6427,8261.0
2022-12-05 14:00:00,595.93,596.89,595.15,596.57,5739.0,579.8859,580.8201,579.1269,580.5087,5739.0
2022-12-05 14:05:00,596.71,597.1,596.23,596.46,2210.0,580.6449,581.0244,580.1778,580.4017,2210.0
2022-12-05 14:10:00,596.75,597.48,596.75,597.48,2835.0,580.6838,581.3942,580.6838,581.3942,2835.0
2022-12-05 14:15:00,597.32,597.32,596.75,596.75,1024.0,581.2385,581.2385,580.6838,580.6838,1024.0
2022-12-05 14:20:00,596.47,596.5,596.1,596.3,1100.0,580.4114,580.4406,580.0513,580.246,1100.0
2022-12-05 14:25:00,596.49,596.86,595.8,595.93,1461.0,580.4308,580.7909,579.7594,579.8859,1461.0
2022-12-05 14:30:00,595.14,595.14,594.17,594.42,1800.0,579.1172,579.1172,578.1733,578.4166,1800.0
2022-12-05 14:35:00,594.44,595.45,594.38,594.92,1404.0,578.436,579.4188,578.3777,578.9031,1404.0
2022-12-05 14:40:00,594.54,594.54,594.17,594.51,1046.0,578.5333,578.5333,578.1733,578.5042,1046.0
2022-12-05 14:45:00,594.71,594.71,593.38,594.06,3366.0,578.6988,578.6988,577.4046,578.0663,3366.0
2022-12-05 14:50:00,594.75,595.55,594.6,595.55,1832.0,578.7377,579.5162,578.5917,579.5162,1832.0
2022-12-05 14:55:00,594.53,595.86,594.52,595.34,1351.0,578.5236,579.8178,578.5139,579.3118,1351.0
2022-12-05 15:00:00,595.96,596.77,595.64,596.77,2790.0,579.9151,580.7033,579.6037,580.7033,2790.0
2022-12-05 15:05:00,596.38,596.95,595.19,596.69,1474.0,580.3238,580.8785,579.1658,580.6255,1474.0
2022-12-05 15:10:00,596.21,596.83,595.98,596.67,2106.0,580.1584,580.7617,579.9346,580.606,2106.0
2022-12-05 15:15:00,596.79,596.79,595.39,596.12,1815.0,580.7228,580.7228,579.3605,580.0708,1815.0
2022-12-05 15:20:00,596.0,597.18,596.0,596.86,2593.0,579.954,581.1023,579.954,580.7909,2593.0
2022-12-05 15:25:00,596.63,597.31,596.29,597.31,2568.0,580.5671,581.2288,580.2362,581.2288,2568.0
2022-12-05 15:30:00,597.31,598.34,597.17,598.06,5666.0,581.2288,582.231,581.0925,581.9586,5666.0
2022-12-05 15:35:00,598.24,599.49,598.07,598.88,8315.0,582.1337,583.3501,581.9683,582.7565,8315.0
2022-12-05 15:40:00,598.68,599.55,598.44,599.13,7152.0,582.5619,583.4085,582.3283,582.9998,7152.0
2022-12-05 15:45:00,599.07,599.77,598.45,599.27,6987.0,582.9414,583.6225,582.3381,583.136,6987.0
2022-12-05 15:50:00,599.31,600.31,598.7,600.31,16931.0,583.1749,584.148,582.5813,584.148,16931.0
2022-12-05 15:55:00,599.92,601.53,599.59,601.2,33338.0,583.7685,585.3352,583.4474,585.014,33338.0
2022-12-06 09:30:00,603.5,604.45,602.63,603.07,14709.0,587.2521,588.1765,586.4055,586.8337,14709.0
2022-12-06 09:35:00,602.95,604.37,602.27,602.43,4525.0,586.7169,588.0987,586.0552,586.2109,4525.0
2022-12-06 09:40:00,602.0,602.0,599.49,599.49,3444.0,585.7925,585.7925,583.3501,583.3501,3444.0
2022-12-06 09:45:00,598.76,601.2,597.59,600.48,6605.0,582.6397,585.014,581.5012,584.3134,6605.0
2022-12-06 09:50:00,600.84,600.84,598.21,598.21,3200.0,584.6637,584.6637,582.1045,582.1045,3200.0
2022-12-06 09:55:00,598.21,599.39,596.58,596.58,4641.0,582.1045,583.2528,580.5184,580.5184,4641.0
2022-12-06 10:00:00,596.79,597.16,594.73,594.8,3505.0,580.7228,581.0828,578.7182,578.7863,3505.0
2022-12-06 10:05:00,595.05,595.51,592.62,593.04,4400.0,579.0296,579.4772,576.665,577.0737,4400.0
2022-12-06 10:10:00,593.11,593.72,592.96,593.7,6277.0,577.1418,577.7354,576.9959,577.716,6277.0
2022-12-06 10:15:00,593.92,595.2,592.74,595.19,5870.0,577.93,579.1756,576.7818,579.1658,5870.0
2022-12-06 10:20:00,595.2,596.0,594.37,595.5,3280.0,579.1756,579.954,578.3679,579.4675,3280.0
2022-12-06 10:25:00,595.8,596.41,593.76,593.76,2150.0,579.7594,580.353,577.7743,577.7743,2150.0
2022-12-06 10:30:00,594.3,594.83,593.63,594.0,2450.0,578.2998,578.8155,577.6478,578.0079,2450.0
2022-12-06 10:35:00,593.71,593.81,591.31,592.22,3091.0,577.7257,577.823,575.3903,576.2758,3091.0
2022-12-06 10:40:00,592.51,594.39,591.23,594.37,6343.0,576.558,578.3874,575.3125,578.3679,6343.0
2022-12-06 10:45:00,594.9,594.9,593.27,593.62,2522.0,578.8837,578.8837,577.2975,577.6381,2522.0
2022-12-06 10:50:00,594.9,595.36,594.76,594.9,2927.0,578.8837,579.3313,578.7474,578.8837,2927.0
2022-12-06 10:55:00,594.68,595.32,593.68,594.02,1600.0,578.6696,579.2923,577.6965,578.0273,1600.0
2022-12-06 11:00:00,593.8,595.36,593.8,594.76,1200.0,577.8133,579.3313,577.8133,578.7474,1200.0
2022-12-06 11:05:00,595.23,596.29,595.23,595.95,1100.0,579.2048,580.2362,579.2048,579.9054,1100.0
2022-12-06 11:10:00,595.6,597.3,595.6,596.38,1800.0,579.5648,581.219,579.5648,580.3238,1800.0
2022-12-06 11:15:00,596.25,596.25,595.0,595.74,3757.0,580.1973,580.1973,578.981,579.701,3757.0
2022-12-06 11:20:00,595.92,597.3,595.91,597.15,2064.0,579.8762,581.219,579.8665,581.0731,2064.0
2022-12-06 11:25:00,597.3,597.3,595.73,596.39,2576.0,581.219,581.219,579.6913,580.3335,2576.0
2022-12-06 11:30:00,596.85,599.33,596.34,597.44,21020.0,580.7812,583.1944,580.2849,581.3553,21020.0
2022-12-06 11:35:00,597.26,597.56,595.79,595.79,9002.0,581.1801,581.472,579.7497,579.7497,9002.0
2022-12-06 11:40:00,596.24,597.65,596.24,597.64,949.0,580.1876,581.5596,580.1876,581.5499,949.0
2022-12-06 11:45:00,598.18,599.04,598.0,598.0,2000.0,582.0753,582.9122,581.9002,581.9002,2000.0
2022-12-06 11:50:00,597.44,597.44,596.4,597.0,3402.0,581.3553,581.3553,580.3433,580.9271,3402.0
2022-12-06 11:55:00,596.45,597.42,596.15,596.96,1990.0,580.3919,581.3358,580.1,580.8882,1990.0
2022-12-06 12:00:00,596.83,597.54,596.67,596.67,1630.0,580.7617,581.4526,580.606,580.606,1630.0
2022-12-06 12:05:00,596.54,597.14,596.1,597.14,700.0,580.4795,581.0633,580.0513,581.0633,700.0
2022-12-06 12:10:00,596.35,597.14,596.35,597.14,900.0,580.2946,581.0633,580.2946,581.0633,900.0
2022-12-06 12:15:00,597.03,597.03,593.73,593.74,4005.0,580.9563,580.9563,577.7452,577.7549,4005.0
2022-12-06 12:20:00,594.75,596.5,594.75,596.5,1000.0,578.7377,580.4406,578.7377,580.4406,1000.0
2022-12-06 12:25:00,596.85,597.49,596.31,596.31,3614.0,580.7812,581.4039,580.2557,580.2557,3614.0
2022-12-06 12:30:00,596.6,597.69,596.57,597.31,5451.0,580.5379,581.5985,580.5087,581.2288,5451.0
2022-12-06 12:35:00,597.32,597.32,596.36,596.48,10682.0,581.2385,581.2385,580.3043,580.4211,10682.0
2022-12-06 12:40:00,596.48,596.58,596.01,596.58,2636.0,580.4211,580.5184,579.9638,580.5184,2636.0
2022-12-06 12:45:00,596.33,596.42,595.55,596.21,2424.0,580.2752,580.3627,579.5162,580.1584,2424.0
2022-12-06 12:50:00,596.28,596.28,594.83,595.37,2629.0,580.2265,580.2265,578.8155,579.341,2629.0
2022-12-06 12:55:00,595.17,595.17,594.58,594.95,1400.0,579.1464,579.1464,578.5723,578.9323,1400.0
2022-12-06 13:00:00,594.95,595.82,594.32,594.37,2847.0,578.9323,579.7789,578.3193,578.3679,2847.0
2022-12-06 13:05:00,594.74,594.75,592.83,592.83,850.0,578.728,578.7377,576.8694,576.8694,850.0
2022-12-06 13:10:00,593.0,593.25,592.84,592.84,900.0,577.0348,577.2781,576.8791,576.8791,900.0
2022-12-06 13:15:00,593.16,593.39,592.39,592.39,2650.0,577.1905,577.4143,576.4412,576.4412,2650.0
2022-12-06 13:20:00,592.28,592.58,591.39,591.65,3920.0,576.3342,576.6261,575.4681,575.7211,3920.0
2022-12-06 13:25:00,591.29,591.38,590.54,590.89,1740.0,575.3708,575.4584,574.641,574.9816,1740.0
2022-12-06 13:30:00,590.86,591.06,589.7,590.86,2700.0,574.9524,575.147,573.8236,574.9524,2700.0
2022-12-06 13:35:00,591.18,592.2,591.18,592.2,880.0,575.2638,576.2563,575.2638,576.2563,880.0
2022-12-06 13:40:00,592.2,593.34,592.2,592.95,1979.0,576.2563,577.3657,576.2563,576.9862,1979.0
2022-12-06 13:45:00,593.57,593.61,593.11,593.56,2876.0,577.5895,577.6284,577.1418,577.5797,2876.0
2022-12-06 13:50:00,593.24,593.34,592.88,592.88,500.0,577.2683,577.3657,576.918,576.918,500.0
2022-12-06 13:55:00,592.88,592.88,592.33,592.39,1560.0,576.918,576.918,576.3828,576.4412,1560.0
2022-12-06 14:00:00,592.25,592.39,590.7,590.99,2250.0,576.305,576.4412,574.7967,575.0789,2250.0
2022-12-06 14:05:00,590.45,590.45,589.92,590.24,1956.0,574.5535,574.5535,574.0377,574.3491,1956.0
2022-12-06 14:10:00,590.01,590.71,589.69,590.26,2650.0,574.1253,574.8065,573.8139,574.3686,2650.0
2022-12-06 14:15:00,589.98,590.87,589.71,590.37,1200.0,574.0961,574.9621,573.8334,574.4756,1200.0
2022-12-06 14:20:00,590.07,590.17,589.22,589.42,2749.0,574.1837,574.281,573.3566,573.5512,2749.0
2022-12-06 14:25:00,589.53,589.53,588.21,588.21,1691.0,573.6582,573.6582,572.3738,572.3738,1691.0
2022-12-06 14:30:00,588.13,588.47,587.7,588.25,2077.0,572.2959,572.6268,571.8775,572.4127,2077.0
2022-12-06 14:35:00,587.94,588.59,587.46,588.55,2550.0,572.111,572.7435,571.644,572.7046,2550.0
2022-12-06 14:40:00,588.78,589.56,588.73,589.54,1300.0,572.9284,573.6874,572.8798,573.668,1300.0
2022-12-06 14:45:00,589.23,589.66,588.56,589.66,5814.0,573.3663,573.7847,572.7143,573.7847,5814.0
2022-12-06 14:50:00,589.45,590.04,589.16,590.02,5029.0,573.5804,574.1545,573.2982,574.135,5029.0
2022-12-06 14:55:00,589.86,590.67,589.67,589.78,6400.0,573.9793,574.7675,573.7945,573.9015,6400.0
2022-12-06 15:00:00,589.69,591.57,589.68,591.27,4550.0,573.8139,575.6433,573.8042,575.3514,4550.0
2022-12-06 15:05:00,591.32,591.38,589.99,590.06,3626.0,575.4,575.4584,574.1058,574.174,3626.0
2022-12-06 15:10:00,589.29,589.51,588.75,589.19,6175.0,573.4247,573.6388,572.8992,573.3274,6175.0
2022-12-06 15:15:00,589.4,589.76,587.65,587.76,3610.0,573.5317,573.882,571.8288,571.9359,3610.0
2022-12-06 15:20:00,587.78,588.56,587.57,588.28,9226.0,571.9553,572.7143,571.751,572.4419,9226.0
2022-12-06 15:25:00,588.35,588.54,586.82,587.7,7164.0,572.51,572.6949,571.0212,571.8775,7164.0
2022-12-06 15:30:00,587.95,590.22,587.94,589.02,5461.0,572.1208,574.3296,572.111,573.162,5461.0
2022-12-06 15:35:00,589.31,590.17,589.21,590.17,5240.0,573.4441,574.281,573.3468,574.281,5240.0
2022-12-06 15:40:00,590.21,593.28,589.78,592.63,5621.0,574.3199,577.3073,573.9015,576.6748,5621.0
2022-12-06 15:45:00,592.47,593.94,592.46,593.94,6772.0,576.5191,577.9495,576.5093,577.9495,6772.0
2022-12-06 15:50:00,594.33,594.33,591.88,592.66,13132.0,578.329,578.329,575.945,576.704,13132.0
2022-12-06 15:55:00,592.61,594.03,592.08,593.08,32326.0,576.6553,578.0371,576.1396,577.1127,32326.0
2022-12-07 09:30:00,592.33,595.98,591.79,595.98,19138.0,576.3828,579.9346,575.8574,579.9346,19138.0
2022-12-07 09:35:00,596.26,598.79,595.98,597.67,5830.0,580.207,582.6689,579.9346,581.5791,5830.0
2022-12-07 09:40:00,597.67,597.94,595.89,596.74,5962.0,581.5791,581.8418,579.847,580.6741,5962.0
2022-12-07 09:45:00,596.46,597.49,592.48,592.48,6853.0,580.4017,581.4039,576.5288,576.5288,6853.0
2022-12-07 09:50:00,592.57,594.74,591.85,594.59,6287.0,576.6164,578.728,575.9158,578.582,6287.0
2022-12-07 09:55:00,594.5,594.9,593.31,593.85,3831.0,578.4944,578.8837,577.3365,577.8619,3831.0
2022-12-07 10:00:00,593.55,595.79,593.02,595.79,9866.0,577.57,579.7497,577.0543,579.7497,9866.0
2022-12-07 10:05:00,596.1,597.45,595.78,596.36,6207.0,580.0513,581.365,579.74,580.3043,6207.0
2022-12-07 10:10:00,596.1,596.69,590.69,595.06,14820.0,580.0513,580.6255,574.787,579.0393,14820.0
2022-12-07 10:15:00,595.31,597.21,595.1,595.88,2932.0,579.2826,581.1315,579.0783,579.8373,2932.0
2022-12-07 10:20:00,595.91,596.47,594.2,595.5,5864.0,579.8665,580.4114,578.2025,579.4675,5864.0
2022-12-07 10:25:00,595.38,597.69,593.93,597.52,2600.0,579.3507,581.5985,577.9398,581.4331,2600.0
2022-12-07 10:30:00,597.68,597.7,594.96,594.96,3088.0,581.5888,581.6083,578.942,578.942,3088.0
2022-12-07 10:35:00,595.35,595.35,594.27,594.27,1426.0,579.3215,579.3215,578.2706,578.2706,1426.0
2022-12-07 10:40:00,593.58,596.0,593.58,596.0,2781.0,577.5992,579.954,577.5992,579.954,2781.0
2022-12-07 10:45:00,596.35,597.16,596.3,597.0,2000.0,580.2946,581.0828,580.246,580.9271,2000.0
2022-12-07 10:50:00,597.09,598.55,596.7,597.85,5967.0,581.0147,582.4354,580.6352,581.7542,5967.0
2022-12-07 10:55:00,598.01,598.26,597.47,597.61,1522.0,581.9099,582.1532,581.3845,581.5207,1522.0
2022-12-07 11:00:00,597.75,598.67,597.58,598.67,3389.0,581.6569,582.5522,581.4915,582.5522,3389.0
2022-12-07 11:05:00,598.65,599.85,598.05,598.88,4250.0,582.5327,583.7004,581.9488,582.7565,4250.0
2022-12-07 11:10:00,598.8,599.12,597.58,598.19,4013.0,582.6787,582.99,581.4915,582.0851,4013.0
2022-12-07 11:15:00,598.05,598.21,597.2,597.2,6082.0,581.9488,582.1045,581.1217,581.1217,6082.0
2022-12-07 11:20:00,597.43,597.59,595.35,595.35,5155.0,581.3455,581.5012,579.3215,579.3215,5155.0
2022-12-07 11:25:00,595.35,595.83,594.6,594.6,5751.0,579.3215,579.7886,578.5917,578.5917,5751.0
2022-12-07 11:30:00,594.61,596.59,593.44,593.48,24279.0,578.6015,580.5282,577.463,577.5019,24279.0
2022-12-07 11:35:00,593.55,595.51,593.02,595.45,4810.0,577.57,579.4772,577.0543,579.4188,4810.0
2022-12-07 11:40:00,594.77,596.75,594.77,596.06,1662.0,578.7572,580.6838,578.7572,580.0124,1662.0
2022-12-07 11:45:00,595.93,596.67,595.93,596.6,1243.0,579.8859,580.606,579.8859,580.5379,1243.0
2022-12-07 11:50:00,597.04,597.91,596.5,597.27,3615.0,580.966,581.8126,580.4406,581.1898,3615.0
2022-12-07 11:55:00,596.59,598.77,596.59,598.77,1550.0,580.5282,582.6495,580.5282,582.6495,1550.0
2022-12-07 12:00:00,598.56,598.86,596.19,596.19,6710.0,582.4451,582.737,580.1389,580.1389,6710.0
2022-12-07 12:05:00,596.69,596.71,596.11,596.69,3000.0,580.6255,580.6449,580.0611,580.6255,3000.0
2022-12-07 12:10:00,597.03,598.21,595.96,597.27,5061.0,580.9563,582.1045,579.9151,581.1898,5061.0
2022-12-07 12:15:00,597.53,599.27,597.53,598.38,2750.0,581.4428,583.136,581.4428,582.27,2750.0
2022-12-07 12:20:00,598.71,599.2,598.32,599.18,1364.0,582.5911,583.0679,582.2116,583.0484,1364.0
2022-12-07 12:25:00,598.99,599.03,598.27,598.43,1500.0,582.8635,582.9025,582.1629,582.3186,1500.0
2022-12-07 12:30:00,598.68,599.2,598.61,598.72,3309.0,582.5619,583.0679,582.4938,582.6008,3309.0
2022-12-07 12:35:00,599.27,601.0,599.27,600.36,4816.0,583.136,584.8194,583.136,584.1967,4816.0
2022-12-07 12:40:00,601.0,602.32,600.88,602.19,10680.0,584.8194,586.1039,584.7027,585.9774,10680.0
2022-12-07 12:45:00,602.0,603.13,601.79,602.67,4180.0,585.7925,586.8921,585.5882,586.4445,4180.0
2022-12-07 12:50:00,602.2,602.43,601.41,601.62,4235.0,585.9871,586.2109,585.2184,585.4227,4235.0
2022-12-07 12:55:00,601.75,601.75,600.63,600.64,3100.0,585.5492,585.5492,584.4594,584.4691,3100.0
2022-12-07 13:00:00,600.81,601.67,600.74,601.03,4167.0,584.6345,585.4714,584.5664,584.8486,4167.0
2022-12-07 13:05:00,600.5,601.78,599.69,600.9,2685.0,584.3329,585.5784,583.5447,584.7221,2685.0
2022-12-07 13:10:00,600.86,602.26,600.61,602.26,1313.0,584.6832,586.0455,584.4399,586.0455,1313.0
2022-12-07 13:15:00,601.83,602.14,601.32,602.02,1244.0,585.6271,585.9287,585.1308,585.812,1244.0
2022-12-07 13:20:00,602.3,602.41,600.74,601.3,2500.0,586.0844,586.1915,584.5664,585.1113,2500.0
2022-12-07 13:25:00,600.93,601.75,600.75,601.62,1910.0,584.7513,585.5492,584.5762,585.4227,1910.0
2022-12-07 13:30:00,601.62,602.19,601.05,602.0,6630.0,585.4227,585.9774,584.8681,585.7925,6630.0
2022-12-07 13:35:00,601.94,602.22,601.03,601.41,2440.0,585.7341,586.0066,584.8486,585.2184,2440.0
2022-12-07 13:40:00,601.04,601.73,601.03,601.45,800.0,584.8583,585.5298,584.8486,585.2573,800.0
2022-12-07 13:45:00,601.57,601.96,601.57,601.96,1000.0,585.3741,585.7536,585.3741,585.7536,1000.0
2022-12-07 13:50:00,602.05,602.06,600.93,601.11,4715.0,585.8412,585.8509,584.7513,584.9265,4715.0
2022-12-07 13:55:00,601.14,601.34,599.59,600.56,4858.0,584.9557,585.1503,583.4474,584.3913,4858.0
2022-12-07 14:00:00,600.47,600.8,599.02,599.77,2925.0,584.3037,584.6248,582.8927,583.6225,2925.0
2022-12-07 14:05:00,600.32,601.27,600.32,600.72,3547.0,584.1577,585.0822,584.1577,584.547,3547.0
2022-12-07 14:10:00,600.8,602.79,600.63,602.79,3323.0,584.6248,586.5612,584.4594,586.5612,3323.0
2022-12-07 14:15:00,602.79,602.95,601.86,602.64,3066.0,586.5612,586.7169,585.6563,586.4153,3066.0
2022-12-07 14:20:00,602.35,602.64,601.47,601.92,2571.0,586.1331,586.4153,585.2768,585.7147,2571.0
2022-12-07 14:25:00,602.2,603.54,602.05,603.54,5145.0,585.9871,587.291,585.8412,587.291,5145.0
2022-12-07 14:30:00,603.2,604.0,602.58,603.09,14868.0,586.9602,587.7387,586.3569,586.8532,14868.0
2022-12-07 14:35:00,603.2,603.74,602.72,602.72,2400.0,586.9602,587.4857,586.4931,586.4931,2400.0
2022-12-07 14:40:00,602.81,603.0,602.09,602.1,5311.0,586.5807,586.7656,585.8801,585.8898,5311.0
2022-12-07 14:45:00,602.0,602.0,601.44,601.87,2400.0,585.7925,585.7925,585.2476,585.666,2400.0
2022-12-07 14:50:00,601.74,602.0,600.94,601.32,3268.0,585.5395,585.7925,584.761,585.1308,3268.0
2022-12-07 14:55:00,601.32,601.38,600.71,601.03,3901.0,585.1308,585.1892,584.5372,584.8486,3901.0
2022-12-07 15:00:00,600.85,602.2,600.85,602.14,4900.0,584.6735,585.9871,584.6735,585.9287,4900.0
2022-12-07 15:05:00,601.83,602.22,600.59,600.6,2950.0,585.6271,586.0066,584.4205,584.4302,2950.0
2022-12-07 15:10:00,600.62,601.25,600.23,601.25,6743.0,584.4497,585.0627,584.0702,585.0627,6743.0
2022-12-07 15:15:00,600.63,601.54,600.4,600.73,3897.0,584.4594,585.3449,584.2356,584.5567,3897.0
2022-12-07 15:20:00,601.17,601.17,599.92,600.75,5833.0,584.9848,584.9848,583.7685,584.5762,5833.0
2022-12-07 15:25:00,600.94,601.62,600.43,601.39,4150.0,584.761,585.4227,584.2648,585.1989,4150.0
2022-12-07 15:30:00,601.63,602.19,601.63,601.67,3753.0,585.4325,585.9774,585.4325,585.4714,3753.0
2022-12-07 15:35:00,602.03,602.46,601.14,601.69,7568.0,585.8217,586.2401,584.9557,585.4908,7568.0
2022-12-07 15:40:00,601.83,601.83,600.85,601.12,3494.0,585.6271,585.6271,584.6735,584.9362,3494.0
2022-12-07 15:45:00,600.66,601.95,600.66,601.82,9544.0,584.4886,585.7438,584.4886,585.6173,9544.0
2022-12-07 15:50:00,601.29,602.5,600.37,600.61,11345.0,585.1016,586.279,584.2064,584.4399,11345.0
2022-12-07 15:55:00,600.61,602.12,600.0,601.45,32980.0,584.4399,585.9093,583.8463,585.2573,32980.0
2022-12-08 09:30:00,591.88,592.23,588.92,589.9,28578.0,575.945,576.2855,573.0646,574.0183,28578.0
2022-12-08 09:35:00,589.78,589.78,587.65,589.69,11171.0,573.9015,573.9015,571.8288,573.8139,11171.0
2022-12-08 09:40:00,589.54,591.07,589.54,589.7,6570.0,573.668,575.1568,573.668,573.8236,6570.0
2022-12-08 09:45:00,589.37,591.6,588.49,591.22,13369.0,573.5025,575.6725,572.6462,575.3027,13369.0
2022-12-08 09:50:00,591.47,593.09,590.82,592.39,8229.0,575.546,577.1224,574.9135,576.4412,8229.0
2022-12-08 09:55:00,592.36,594.85,592.21,594.75,12381.0,576.412,578.835,576.2661,578.7377,12381.0
2022-12-08 10:00:00,595.2,596.54,594.7,596.54,11766.0,579.1756,580.4795,578.689,580.4795,11766.0
2022-12-08 10:05:00,597.23,599.4,597.23,598.14,10136.0,581.1509,583.2625,581.1509,582.0364,10136.0
2022-12-08 10:10:00,598.71,600.0,598.5,599.99,5760.0,582.5911,583.8463,582.3867,583.8366,5760.0
2022-12-08 10:15:00,599.77,600.38,598.24,599.7,6219.0,583.6225,584.2161,582.1337,583.5544,6219.0
2022-12-08 10:20:00,599.8,601.19,599.7,600.83,7634.0,583.6517,585.0043,583.5544,584.654,7634.0
2022-12-08 10:25:00,600.91,603.14,600.91,602.44,8653.0,584.7318,586.9018,584.7318,586.2207,8653.0
2022-12-08 10:30:00,602.5,604.03,601.82,603.93,7451.0,586.279,587.7678,585.6173,587.6705,7451.0
2022-12-08 10:35:00,603.84,604.39,603.06,604.01,6965.0,587.583,588.1182,586.824,587.7484,6965.0
2022-12-08 10:40:00,603.87,604.39,603.29,604.23,8392.0,587.6122,588.1182,587.0478,587.9625,8392.0
2022-12-08 10:45:00,604.15,604.22,603.6,604.03,10140.0,587.8846,587.9527,587.3494,587.7678,10140.0
2022-12-08 10:50:00,603.99,604.37,602.7,603.15,6075.0,587.7289,588.0987,586.4737,586.9115,6075.0
2022-12-08 10:55:00,603.6,604.05,602.59,603.44,3306.0,587.3494,587.7873,586.3666,587.1937,3306.0
2022-12-08 11:00:00,603.55,604.5,603.15,603.46,6692.0,587.3008,588.2252,586.9115,587.2132,6692.0
2022-12-08 11:05:00,603.97,603.98,602.86,602.94,7063.0,587.7095,587.7192,586.6293,586.7072,7063.0
2022-12-08 11:10:00,603.12,603.76,603.06,603.26,3744.0,586.8823,587.5051,586.824,587.0186,3744.0
2022-12-08 11:15:00,603.18,603.38,600.65,601.43,6691.0,586.9407,587.1353,584.4788,585.2378,6691.0
2022-12-08 11:20:00,601.2,602.56,601.2,601.96,4816.0,585.014,586.3374,585.014,585.7536,4816.0
2022-12-08 11:25:00,601.64,602.7,601.35,602.15,3489.0,585.4422,586.4737,585.16,585.9385,3489.0
2022-12-08 11:30:00,602.12,602.8,601.93,602.08,28091.0,585.9093,586.571,585.7244,585.8703,28091.0
2022-12-08 11:35:00,602.17,602.8,602.16,602.8,3625.0,585.9579,586.571,585.9482,586.571,3625.0
2022-12-08 11:40:00,602.6,602.8,601.6,602.73,5000.0,586.3763,586.571,585.4033,586.5028,5000.0
2022-12-08 11:45:00,602.72,604.4,602.64,604.4,4023.0,586.4931,588.1279,586.4153,588.1279,4023.0
2022-12-08 11:50:00,604.16,604.75,603.82,604.44,3400.0,587.8943,588.4685,587.5635,588.1668,3400.0
2022-12-08 11:55:00,604.48,604.58,604.07,604.49,700.0,588.2057,588.303,587.8068,588.2155,700.0
2022-12-08 12:00:00,603.97,604.3,602.89,603.22,3950.0,587.7095,588.0306,586.6585,586.9797,3950.0
2022-12-08 12:05:00,602.91,603.4,602.43,603.4,1840.0,586.678,587.1548,586.2109,587.1548,1840.0
2022-12-08 12:10:00,603.77,604.25,603.27,604.25,2250.0,587.5148,587.9819,587.0283,587.9819,2250.0
2022-12-08 12:15:00,604.27,604.74,603.74,604.56,2331.0,588.0014,588.4587,587.4857,588.2836,2331.0
2022-12-08 12:20:00,604.56,604.77,603.75,604.75,3445.0,588.2836,588.4879,587.4954,588.4685,3445.0
2022-12-08 12:25:00,604.52,604.52,603.81,604.27,1517.0,588.2447,588.2447,587.5538,588.0014,1517.0
2022-12-08 12:30:00,604.16,605.32,604.16,605.18,4000.0,587.8943,589.0231,587.8943,588.8869,4000.0
2022-12-08 12:35:00,605.17,605.72,605.0,605.49,3691.0,588.8772,589.4123,588.7117,589.1885,3691.0
2022-12-08 12:40:00,605.63,606.0,605.39,605.42,3187.0,589.3248,589.6848,589.0912,589.1204,3187.0
2022-12-08 12:45:00,605.31,605.33,604.01,604.75,4316.0,589.0134,589.0328,587.7484,588.4685,4316.0
2022-12-08 12:50:00,605.44,605.45,605.16,605.16,200.0,589.1399,589.1496,588.8674,588.8674,200.0
2022-12-08 12:55:00,605.66,605.78,605.05,605.05,500.0,589.354,589.4707,588.7604,588.7604,500.0
2022-12-08 13:00:00,605.35,605.35,605.24,605.24,800.0,589.0523,589.0523,588.9453,588.9453,800.0
2022-12-08 13:05:00,604.67,605.32,604.67,605.32,1177.0,588.3906,589.0231,588.3906,589.0231,1177.0
2022-12-08 13:10:00,604.97,604.98,604.66,604.71,1158.0,588.6825,588.6923,588.3809,588.4295,1158.0
2022-12-08 13:15:00,604.51,605.72,604.41,605.72,1950.0,588.2349,589.4123,588.1376,589.4123,1950.0
2022-12-08 13:20:00,605.42,605.53,605.0,605.25,5700.0,589.1204,589.2275,588.7117,588.955,5700.0
2022-12-08 13:25:00,605.86,606.6,605.53,606.6,1645.0,589.5486,590.2687,589.2275,590.2687,1645.0
2022-12-08 13:30:00,606.9,607.75,606.9,607.07,2500.0,590.5606,591.3877,590.5606,590.726,2500.0
2022-12-08 13:35:00,607.38,608.34,607.18,608.34,2918.0,591.0277,591.9618,590.833,591.9618,2918.0
2022-12-08 13:40:00,608.46,608.92,608.28,608.29,700.0,592.0786,592.5262,591.9034,591.9132,700.0
2022-12-08 13:45:00,608.5,608.72,608.09,608.28,1162.0,592.1175,592.3316,591.7185,591.9034,1162.0
2022-12-08 13:50:00,608.64,608.68,607.8,607.81,2202.0,592.2537,592.2927,591.4363,591.4461,2202.0
2022-12-08 13:55:00,608.01,608.01,607.75,608.0,2220.0,591.6407,591.6407,591.3877,591.631,2220.0
2022-12-08 14:00:00,607.76,607.82,606.36,606.63,6294.0,591.3974,591.4558,590.0351,590.2978,6294.0
2022-12-08 14:05:00,605.88,605.88,603.73,604.75,4050.0,589.568,589.568,587.4759,588.4685,4050.0
2022-12-08 14:10:00,605.47,605.5,604.61,605.13,2599.0,589.1691,589.1983,588.3322,588.8382,2599.0
2022-12-08 14:15:00,605.23,606.43,604.95,606.0,5252.0,588.9355,590.1032,588.6631,589.6848,5252.0
2022-12-08 14:20:00,605.95,607.45,605.94,606.93,5205.0,589.6362,591.0958,589.6264,590.5898,5205.0
2022-12-08 14:25:00,607.34,607.45,606.55,606.56,3750.0,590.9887,591.0958,590.22,590.2297,3750.0
2022-12-08 14:30:00,606.74,606.74,605.51,605.93,3321.0,590.4049,590.4049,589.208,589.6167,3321.0
2022-12-08 14:35:00,606.11,606.12,605.1,605.74,2642.0,589.7918,589.8016,588.809,589.4318,2642.0
2022-12-08 14:40:00,605.44,606.06,605.17,605.91,2315.0,589.1399,589.7432,588.8772,589.5972,2315.0
2022-12-08 14:45:00,605.88,606.21,605.58,605.93,1567.0,589.568,589.8892,589.2761,589.6167,1567.0
2022-12-08 14:50:00,605.96,607.13,605.5,607.13,15153.0,589.6459,590.7844,589.1983,590.7844,15153.0
2022-12-08 14:55:00,607.43,607.47,605.64,605.64,1339.0,591.0763,591.1152,589.3345,589.3345,1339.0
2022-12-08 15:00:00,605.56,606.18,604.99,606.15,3461.0,589.2567,589.86,588.702,589.8308,3461.0
2022-12-08 15:05:00,605.3,605.91,605.13,605.71,1350.0,589.0037,589.5972,588.8382,589.4026,1350.0
2022-12-08 15:10:00,606.48,607.24,606.23,606.23,4063.0,590.1519,590.8914,589.9086,589.9086,4063.0
2022-12-08 15:15:00,605.92,606.56,605.6,606.56,1200.0,589.607,590.2297,589.2956,590.2297,1200.0
2022-12-08 15:20:00,606.48,608.42,606.46,608.1,4294.0,590.1519,592.0397,590.1324,591.7283,4294.0
2022-12-08 15:25:00,608.08,608.67,607.83,608.44,1700.0,591.7088,592.2829,591.4655,592.0591,1700.0
2022-12-08 15:30:00,608.75,609.46,607.78,608.27,10781.0,592.3608,593.0517,591.4169,591.8937,10781.0
2022-12-08 15:35:00,608.25,608.25,607.31,607.69,5812.0,591.8742,591.8742,590.9595,591.3293,5812.0
2022-12-08 15:40:00,607.43,608.07,607.18,607.51,2237.0,591.0763,591.6991,590.833,591.1542,2237.0
2022-12-08 15:45:00,607.74,607.74,605.17,605.68,14547.0,591.378,591.378,588.8772,589.3734,14547.0
2022-12-08 15:50:00,605.26,607.45,604.55,606.95,16891.0,588.9647,591.0958,588.2738,590.6092,16891.0
2022-12-08 15:55:00,606.28,607.25,605.65,607.25,30415.0,589.9573,590.9012,589.3442,590.9012,30415.0
2022-12-09 09:30:00,602.99,604.66,601.65,603.44,27720.0,586.7558,588.3809,585.4519,587.1937,27720.0
2022-12-09 09:35:00,603.74,606.59,603.31,606.36,10150.0,587.4857,590.2589,587.0672,590.0351,10150.0
2022-12-09 09:40:00,606.43,607.49,604.78,607.49,12412.0,590.1032,591.1347,588.4977,591.1347,12412.0
2022-12-09 09:45:00,607.64,608.25,605.67,606.49,4185.0,591.2807,591.8742,589.3637,590.1616,4185.0
2022-12-09 09:50:00,606.45,606.5,605.2,605.49,3398.0,590.1227,590.1713,588.9063,589.1885,3398.0
2022-12-09 09:55:00,605.67,606.51,604.62,606.34,3986.0,589.3637,590.1811,588.342,590.0157,3986.0
2022-12-09 10:00:00,606.94,607.81,605.08,606.6,6198.0,590.5995,591.4461,588.7896,590.2687,6198.0
2022-12-09 10:05:00,606.82,607.5,604.93,605.85,3564.0,590.4827,591.1444,588.6436,589.5388,3564.0
2022-12-09 10:10:00,606.71,606.75,604.8,605.85,2800.0,590.3757,590.4146,588.5171,589.5388,2800.0
2022-12-09 10:15:00,606.17,606.17,604.8,605.4,2300.0,589.8502,589.8502,588.5171,589.101,2300.0
2022-12-09 10:20:00,605.23,605.85,604.19,605.02,4006.0,588.9355,589.5388,587.9235,588.7312,4006.0
2022-12-09 10:25:00,605.25,605.54,604.77,605.42,2025.0,588.955,589.2372,588.4879,589.1204,2025.0
2022-12-09 10:30:00,605.63,607.5,605.63,606.53,4516.0,589.3248,591.1444,589.3248,590.2005,4516.0
2022-12-09 10:35:00,605.76,607.83,605.76,607.83,650.0,589.4513,591.4655,589.4513,591.4655,650.0
2022-12-09 10:40:00,607.65,607.65,605.85,606.31,1650.0,591.2904,591.2904,589.5388,589.9865,1650.0
2022-12-09 10:45:00,606.3,606.41,605.49,606.0,2657.0,589.9767,590.0838,589.1885,589.6848,2657.0
2022-12-09 10:50:00,605.85,607.35,605.85,607.05,3241.0,589.5388,590.9985,589.5388,590.7065,3241.0
2022-12-09 10:55:00,606.9,608.7,606.9,608.55,8260.0,590.5606,592.3121,590.5606,592.1662,8260.0
2022-12-09 11:00:00,608.31,608.55,607.8,608.25,4021.0,591.9326,592.1662,591.4363,591.8742,4021.0
2022-12-09 11:05:00,608.0,608.0,606.9,606.92,2393.0,591.631,591.631,590.5606,590.58,2393.0
2022-12-09 11:10:00,607.05,607.95,606.69,606.95,2698.0,590.7065,591.5823,590.3562,590.6092,2698.0
2022-12-09 11:15:00,607.28,607.95,607.05,607.05,3365.0,590.9303,591.5823,590.7065,590.7065,3365.0
2022-12-09 11:20:00,607.2,607.97,607.18,607.86,2000.0,590.8525,591.6018,590.833,591.4947,2000.0
2022-12-09 11:25:00,607.78,608.25,607.05,607.66,3191.0,591.4169,591.8742,590.7065,591.3001,3191.0
2022-12-09 11:30:00,607.95,609.37,607.94,608.55,6995.0,591.5823,592.9641,591.5726,592.1662,6995.0
2022-12-09 11:35:00,608.84,609.23,608.36,608.65,3533.0,592.4483,592.8278,591.9813,592.2635,3533.0
2022-12-09 11:40:00,608.43,609.35,608.36,609.35,1671.0,592.0494,592.9446,591.9813,592.9446,1671.0
2022-12-09 11:45:00,610.0,610.6,609.52,609.53,2635.0,593.5771,594.161,593.11,593.1198,2635.0
2022-12-09 11:50:00,610.13,610.98,610.13,610.72,3265.0,593.7036,594.5307,593.7036,594.2777,3265.0
2022-12-09 11:55:00,610.64,611.17,610.34,610.71,1502.0,594.1999,594.7156,593.908,594.268,1502.0
2022-12-09 12:00:00,610.95,610.96,610.19,610.39,6383.0,594.5015,594.5113,593.762,593.9566,6383.0
2022-12-09 12:05:00,610.05,610.43,609.28,609.55,1689.0,593.6258,593.9955,592.8765,593.1392,1689.0
2022-12-09 12:10:00,610.05,610.39,609.61,609.99,1137.0,593.6258,593.9566,593.1976,593.5674,1137.0
2022-12-09 12:15:00,609.58,609.58,608.33,609.01,1671.0,593.1684,593.1684,591.9521,592.6138,1671.0
2022-12-09 12:20:00,608.99,608.99,607.76,608.54,3941.0,592.5943,592.5943,591.3974,592.1564,3941.0
2022-12-09 12:25:00,607.94,608.7,607.91,608.14,900.0,591.5726,592.3121,591.5434,591.7672,900.0
2022-12-09 12:30:00,608.44,608.83,607.85,608.56,3711.0,592.0591,592.4386,591.485,592.1759,3711.0
2022-12-09 12:35:00,608.58,609.46,608.58,609.31,3756.0,592.1953,593.0517,592.1953,592.9057,3756.0
2022-12-09 12:40:00,609.6,609.6,607.75,607.93,4609.0,593.1879,593.1879,591.3877,591.5628,4609.0
2022-12-09 12:45:00,608.19,608.86,607.88,607.88,700.0,591.8158,592.4678,591.5142,591.5142,700.0
2022-12-09 12:50:00,607.97,607.98,606.71,606.76,4388.0,591.6018,591.6115,590.3757,590.4243,4388.0
2022-12-09 12:55:00,606.68,606.94,606.35,606.61,3400.0,590.3465,590.5995,590.0254,590.2784,3400.0
2022-12-09 13:00:00,606.2,606.4,604.57,604.8,11079.0,589.8794,590.074,588.2933,588.5171,11079.0
2022-12-09 13:05:00,604.7,604.7,603.84,604.12,1250.0,588.4198,588.4198,587.583,587.8554,1250.0
2022-12-09 13:10:00,603.57,603.96,603.01,603.96,1850.0,587.3202,587.6997,586.7753,587.6997,1850.0
2022-12-09 13:15:00,604.47,604.86,604.13,604.45,2600.0,588.196,588.5755,587.8652,588.1765,2600.0
2022-12-09 13:20:00,604.34,604.34,603.65,603.96,1524.0,588.0695,588.0695,587.3981,587.6997,1524.0
2022-12-09 13:25:00,603.65,604.06,603.46,603.86,3200.0,587.3981,587.797,587.2132,587.6024,3200.0
2022-12-09 13:30:00,604.49,605.61,604.49,605.61,2248.0,588.2155,589.3053,588.2155,589.3053,2248.0
2022-12-09 13:35:00,605.16,606.22,605.16,605.82,2500.0,588.8674,589.8989,588.8674,589.5097,2500.0
2022-12-09 13:40:00,606.02,606.34,605.46,605.87,1513.0,589.7043,590.0157,589.1593,589.5583,1513.0
2022-12-09 13:45:00,605.87,605.87,605.13,605.62,1600.0,589.5583,589.5583,588.8382,589.315,1600.0
2022-12-09 13:50:00,605.9,605.94,605.35,605.35,532.0,589.5875,589.6264,589.0523,589.0523,532.0
2022-12-09 13:55:00,605.64,605.71,605.64,605.71,200.0,589.3345,589.4026,589.3345,589.4026,200.0
2022-12-09 14:00:00,605.36,605.36,604.89,604.89,1136.0,589.062,589.062,588.6047,588.6047,1136.0
2022-12-09 14:05:00,604.62,604.62,603.3,604.22,5611.0,588.342,588.342,587.0575,587.9527,5611.0
2022-12-09 14:10:00,603.98,604.63,603.39,604.63,1500.0,587.7192,588.3517,587.1451,588.3517,1500.0
2022-12-09 14:15:00,605.19,605.79,605.15,605.51,3232.0,588.8966,589.4805,588.8577,589.208,3232.0
2022-12-09 14:20:00,605.46,605.62,605.13,605.36,969.0,589.1593,589.315,588.8382,589.062,969.0
2022-12-09 14:25:00,605.36,605.36,605.14,605.36,465.0,589.062,589.062,588.848,589.062,465.0
2022-12-09 14:30:00,605.1,605.44,604.59,605.44,1714.0,588.809,589.1399,588.3128,589.1399,1714.0
2022-12-09 14:35:00,605.65,605.65,604.95,604.95,700.0,589.3442,589.3442,588.6631,588.6631,700.0
2022-12-09 14:40:00,604.63,604.85,604.15,604.39,1200.0,588.3517,588.5658,587.8846,588.1182,1200.0
2022-12-09 14:45:00,604.22,604.92,604.1,604.1,2100.0,587.9527,588.6339,587.836,587.836,2100.0
2022-12-09 14:50:00,603.98,604.93,603.98,604.93,900.0,587.7192,588.6436,587.7192,588.6436,900.0
2022-12-09 14:55:00,604.9,604.98,604.59,604.67,1698.0,588.6144,588.6923,588.3128,588.3906,1698.0
2022-12-09 15:00:00,604.64,605.3,604.64,604.95,800.0,588.3614,589.0037,588.3614,588.6631,800.0
2022-12-09 15:05:00,605.12,605.16,604.33,604.33,2600.0,588.8285,588.8674,588.0598,588.0598,2600.0
2022-12-09 15:10:00,604.09,605.18,603.89,604.35,3544.0,587.8262,588.8869,587.6316,588.0792,3544.0
2022-12-09 15:15:00,604.74,604.92,603.7,603.7,1800.0,588.4587,588.6339,587.4467,587.4467,1800.0
2022-12-09 15:20:00,603.64,603.64,602.77,602.85,3422.0,587.3883,587.3883,586.5418,586.6196,3422.0
2022-12-09 15:25:00,602.9,603.01,602.27,602.57,2722.0,586.6683,586.7753,586.0552,586.3472,2722.0
2022-12-09 15:30:00,602.27,602.73,601.48,601.82,3548.0,586.0552,586.5028,585.2865,585.6173,3548.0
2022-12-09 15:35:00,602.03,602.04,599.38,600.14,9988.0,585.8217,585.8314,583.243,583.9826,9988.0
2022-12-09 15:40:00,599.77,600.13,599.22,599.22,5525.0,583.6225,583.9728,583.0873,583.0873,5525.0
2022-12-09 15:45:00,599.28,599.59,598.49,598.53,7100.0,583.1457,583.4474,582.377,582.4159,7100.0
2022-12-09 15:50:00,598.3,598.44,596.4,598.44,22566.0,582.1921,582.3283,580.3433,582.3283,22566.0
2022-12-09 15:55:00,598.07,598.39,597.4,597.71,39978.0,581.9683,582.2797,581.3163,581.618,39978.0
2022-12-12 09:30:00,596.87,601.05,596.5,599.68,20423.0,580.8006,584.8681,580.4406,583.535,20423.0
2022-12-12 09:35:00,599.79,600.08,595.9,596.55,7508.0,583.642,583.9242,579.8567,580.4892,7508.0
2022-12-12 09:40:00,596.61,597.76,596.33,597.19,5934.0,580.5476,581.6667,580.2752,581.112,5934.0
2022-12-12 09:45:00,597.29,597.76,595.8,597.75,5412.0,581.2093,581.6667,579.7594,581.6569,5412.0
2022-12-12 09:50:00,597.46,598.09,596.7,597.0,2238.0,581.3747,581.9878,580.6352,580.9271,2238.0
2022-12-12 09:55:00,597.0,597.4,595.8,597.4,5181.0,580.9271,581.3163,579.7594,581.3163,5181.0
2022-12-12 10:00:00,597.24,598.0,596.96,597.6,1980.0,581.1607,581.9002,580.8882,581.511,1980.0
2022-12-12 10:05:00,597.45,598.8,597.45,598.8,2684.0,581.365,582.6787,581.365,582.6787,2684.0
2022-12-12 10:10:00,598.3,600.39,598.06,598.8,5904.0,582.1921,584.2258,581.9586,582.6787,5904.0
2022-12-12 10:15:00,598.85,599.24,598.07,598.93,4113.0,582.7273,583.1068,581.9683,582.8052,4113.0
2022-12-12 10:20:00,599.4,599.85,598.5,598.95,2027.0,583.2625,583.7004,582.3867,582.8246,2027.0
2022-12-12 10:25:00,598.72,599.59,598.49,599.16,5502.0,582.6008,583.4474,582.377,583.029,5502.0
2022-12-12 10:30:00,598.65,599.4,598.15,598.82,3812.0,582.5327,583.2625,582.0462,582.6981,3812.0
2022-12-12 10:35:00,599.05,600.31,599.05,599.55,3001.0,582.9219,584.148,582.9219,583.4085,3001.0
2022-12-12 10:40:00,599.62,600.37,599.04,600.15,5864.0,583.4766,584.2064,582.9122,583.9923,5864.0
2022-12-12 10:45:00,600.15,600.3,598.95,598.95,4051.0,583.9923,584.1383,582.8246,582.8246,4051.0
2022-12-12 10:50:00,598.27,598.87,597.95,598.54,3103.0,582.1629,582.7468,581.8515,582.4257,3103.0
2022-12-12 10:55:00,598.8,598.8,598.2,598.65,3834.0,582.6787,582.6787,582.0948,582.5327,3834.0
2022-12-12 11:00:00,598.95,600.0,598.66,599.89,7719.0,582.8246,583.8463,582.5424,583.7393,7719.0
2022-12-12 11:05:00,599.87,601.08,599.72,600.91,8294.0,583.7198,584.8973,583.5739,584.7318,8294.0
2022-12-12 11:10:00,600.75,601.05,600.17,600.45,1975.0,584.5762,584.8681,584.0118,584.2842,1975.0
2022-12-12 11:15:00,600.08,600.08,599.25,599.66,3344.0,583.9242,583.9242,583.1165,583.5155,3344.0
2022-12-12 11:20:00,599.84,601.09,599.84,601.09,5035.0,583.6907,584.907,583.6907,584.907,5035.0
2022-12-12 11:25:00,601.05,601.2,600.29,600.29,8907.0,584.8681,585.014,584.1285,584.1285,8907.0
2022-12-12 11:30:00,600.15,600.2,599.16,599.17,2389.0,583.9923,584.041,583.029,583.0387,2389.0
2022-12-12 11:35:00,599.59,600.51,599.59,600.51,1878.0,583.4474,584.3426,583.4474,584.3426,1878.0
2022-12-12 11:40:00,600.27,600.61,599.97,600.08,700.0,584.1091,584.4399,583.8172,583.9242,700.0
2022-12-12 11:45:00,599.97,602.51,599.96,602.02,5088.0,583.8172,586.2888,583.8074,585.812,5088.0
2022-12-12 11:50:00,602.24,602.31,601.52,601.52,5600.0,586.026,586.0942,585.3254,585.3254,5600.0
2022-12-12 11:55:00,601.57,601.57,601.0,601.0,1400.0,585.3741,585.3741,584.8194,584.8194,1400.0
2022-12-12 12:00:00,600.95,601.96,600.46,601.71,6144.0,584.7708,585.7536,584.294,585.5103,6144.0
2022-12-12 12:05:00,601.55,601.61,601.06,601.22,1816.0,585.3546,585.413,584.8778,585.0335,1816.0
2022-12-12 12:10:00,601.4,601.84,601.09,601.33,1156.0,585.2087,585.6368,584.907,585.1405,1156.0
2022-12-12 12:15:00,601.32,601.8,601.28,601.68,900.0,585.1308,585.5979,585.0919,585.4811,900.0
2022-12-12 12:20:00,601.69,601.69,601.24,601.26,1425.0,585.4908,585.4908,585.053,585.0724,1425.0
2022-12-12 12:25:00,601.5,601.88,601.06,601.76,2100.0,585.306,585.6757,584.8778,585.559,2100.0
2022-12-12 12:30:00,601.56,601.86,601.0,601.1,4553.0,585.3643,585.6563,584.8194,584.9167,4553.0
2022-12-12 12:35:00,601.25,601.48,601.0,601.37,2800.0,585.0627,585.2865,584.8194,585.1795,2800.0
2022-12-12 12:40:00,601.38,601.53,600.39,600.86,3384.0,585.1892,585.3352,584.2258,584.6832,3384.0
2022-12-12 12:45:00,601.11,601.66,600.82,601.6,1491.0,584.9265,585.4617,584.6443,585.4033,1491.0
2022-12-12 12:50:00,601.15,601.41,600.47,601.41,1213.0,584.9654,585.2184,584.3037,585.2184,1213.0
2022-12-12 12:55:00,601.27,601.65,601.27,601.62,620.0,585.0822,585.4519,585.0822,585.4227,620.0
2022-12-12 13:00:00,601.4,602.93,601.25,601.26,3212.0,585.2087,586.6975,585.0627,585.0724,3212.0
2022-12-12 13:05:00,601.34,601.76,601.06,601.63,1187.0,585.1503,585.559,584.8778,585.4325,1187.0
2022-12-12 13:10:00,601.4,601.77,601.11,601.12,2400.0,585.2087,585.5687,584.9265,584.9362,2400.0
2022-12-12 13:15:00,601.12,601.72,600.82,601.53,2511.0,584.9362,585.52,584.6443,585.3352,2511.0
2022-12-12 13:20:00,601.39,601.64,601.39,601.64,300.0,585.1989,585.4422,585.1989,585.4422,300.0
2022-12-12 13:25:00,601.26,601.51,601.23,601.42,900.0,585.0724,585.3157,585.0432,585.2281,900.0
2022-12-12 13:30:00,601.81,602.23,601.55,602.15,700.0,585.6076,586.0163,585.3546,585.9385,700.0
2022-12-12 13:35:00,602.56,602.56,601.33,601.62,600.0,586.3374,586.3374,585.1405,585.4227,600.0
2022-12-12 13:40:00,601.63,602.44,601.22,602.44,929.0,585.4325,586.2207,585.0335,586.2207,929.0
2022-12-12 13:45:00,602.42,602.73,602.22,602.73,1290.0,586.2012,586.5028,586.0066,586.5028,1290.0
2022-12-12 13:50:00,602.48,603.26,602.48,603.22,5941.0,586.2596,587.0186,586.2596,586.9797,5941.0
2022-12-12 13:55:00,602.91,603.15,602.79,603.15,1000.0,586.678,586.9115,586.5612,586.9115,1000.0
2022-12-12 14:00:00,603.33,603.69,602.0,602.46,3934.0,587.0867,587.437,585.7925,586.2401,3934.0
2022-12-12 14:05:00,601.99,602.25,601.88,601.88,975.0,585.7828,586.0358,585.6757,585.6757,975.0
2022-12-12 14:10:00,602.11,602.36,601.82,602.0,1629.0,585.8995,586.1428,585.6173,585.7925,1629.0
2022-12-12 14:15:00,602.5,602.5,602.29,602.47,815.0,586.279,586.279,586.0747,586.2498,815.0
2022-12-12 14:20:00,602.29,602.29,601.71,601.78,1448.0,586.0747,586.0747,585.5103,585.5784,1448.0
2022-12-12 14:25:00,601.86,602.61,601.76,602.48,1804.0,585.6563,586.3861,585.559,586.2596,1804.0
2022-12-12 14:30:00,602.48,602.48,601.8,602.31,1194.0,586.2596,586.2596,585.5979,586.0942,1194.0
2022-12-12 14:35:00,602.49,602.86,602.45,602.73,1298.0,586.2693,586.6293,586.2304,586.5028,1298.0
2022-12-12 14:40:00,602.79,603.29,602.79,603.29,400.0,586.5612,587.0478,586.5612,587.0478,400.0
2022-12-12 14:45:00,603.2,604.02,603.19,603.66,1485.0,586.9602,587.7581,586.9505,587.4078,1485.0
2022-12-12 14:50:00,603.74,604.9,603.69,604.9,2646.0,587.4857,588.6144,587.437,588.6144,2646.0
2022-12-12 14:55:00,604.64,605.26,604.64,605.11,1951.0,588.3614,588.9647,588.3614,588.8188,1951.0
2022-12-12 15:00:00,605.35,606.29,605.35,606.29,2444.0,589.0523,589.967,589.0523,589.967,2444.0
2022-12-12 15:05:00,606.62,607.43,606.16,607.16,3980.0,590.2881,591.0763,589.8405,590.8136,3980.0
2022-12-12 15:10:00,607.47,608.2,606.71,607.0,6412.0,591.1152,591.8256,590.3757,590.6579,6412.0
2022-12-12 15:15:00,607.25,608.62,607.13,608.41,4986.0,590.9012,592.2343,590.7844,592.0299,4986.0
2022-12-12 15:20:00,608.36,609.2,608.14,609.2,7211.0,591.9813,592.7987,591.7672,592.7987,7211.0
2022-12-12 15:25:00,609.3,609.31,608.25,608.39,3800.0,592.896,592.9057,591.8742,592.0105,3800.0
2022-12-12 15:30:00,608.4,608.42,607.5,607.94,2563.0,592.0202,592.0397,591.1444,591.5726,2563.0
2022-12-12 15:35:00,607.73,608.1,607.56,608.09,3200.0,591.3682,591.7283,591.2028,591.7185,3200.0
2022-12-12 15:40:00,608.13,608.15,606.91,607.3,2249.0,591.7575,591.7769,590.5703,590.9498,2249.0
2022-12-12 15:45:00,607.02,607.48,606.85,607.28,3154.0,590.6773,591.125,590.5119,590.9303,3154.0
2022-12-12 15:50:00,606.94,607.95,606.37,607.66,11259.0,590.5995,591.5823,590.0448,591.3001,11259.0
2022-12-12 15:55:00,607.64,610.0,607.64,609.95,27049.0,591.2807,593.5771,591.2807,593.5285,27049.0
2022-12-13 09:30:00,642.8,643.36,633.75,633.75,45763.0,625.4941,626.039,616.6877,616.6877,45763.0
2022-12-13 09:35:00,633.75,634.8,630.45,633.61,5870.0,616.6877,617.7094,613.4765,616.5515,5870.0
2022-12-13 09:40:00,633.92,640.65,633.87,640.0,13557.0,616.8531,623.4019,616.8045,622.7694,13557.0
2022-12-13 09:45:00,640.5,640.65,637.49,637.5,8333.0,623.256,623.4019,620.327,620.3367,8333.0
2022-12-13 09:50:00,637.05,639.6,637.05,638.86,5688.0,619.8989,622.3802,619.8989,621.6601,5688.0
2022-12-13 09:55:00,638.92,638.92,637.65,638.54,4725.0,621.7185,621.7185,620.4827,621.3487,4725.0
2022-12-13 10:00:00,638.75,639.28,637.5,638.26,9054.0,621.5531,622.0688,620.3367,621.0763,9054.0
2022-12-13 10:05:00,638.25,638.25,635.1,637.88,10698.0,621.0665,621.0665,618.0014,620.7065,10698.0
2022-12-13 10:10:00,637.81,638.25,636.76,637.2,5644.0,620.6384,621.0665,619.6167,620.0448,5644.0
2022-12-13 10:15:00,636.75,636.98,633.9,635.25,9280.0,619.6069,619.8307,616.8337,618.1473,9280.0
2022-12-13 10:20:00,636.03,636.03,631.24,631.47,13902.0,618.9063,618.9063,614.2453,614.4691,13902.0
2022-12-13 10:25:00,631.5,632.55,630.45,631.62,9486.0,614.4983,615.52,613.4765,614.615,9486.0
2022-12-13 10:30:00,631.8,633.24,629.77,633.15,14877.0,614.7902,616.1914,612.8149,616.1039,14877.0
2022-12-13 10:35:00,633.03,633.51,626.1,626.1,14437.0,615.9871,616.4542,609.2437,609.2437,14437.0
2022-12-13 10:40:00,626.61,628.8,626.57,628.8,8361.0,609.7399,611.871,609.701,611.871,8361.0
2022-12-13 10:45:00,629.18,629.9,626.0,626.4,3569.0,612.2407,612.9414,609.1464,609.5356,3569.0
2022-12-13 10:50:00,625.13,628.05,624.9,627.37,3351.0,608.2998,611.1412,608.076,610.4795,3351.0
2022-12-13 10:55:00,627.15,628.58,626.25,628.42,4931.0,610.2654,611.6569,609.3896,611.5012,4931.0
2022-12-13 11:00:00,628.55,629.61,627.6,628.5,5684.0,611.6277,612.6592,610.7033,611.579,5684.0
2022-12-13 11:05:00,627.96,628.79,627.1,628.05,4400.0,611.0536,611.8612,610.2167,611.1412,4400.0
2022-12-13 11:10:00,628.0,631.12,627.85,631.05,9100.0,611.0925,614.1285,610.9465,614.0604,9100.0
2022-12-13 11:15:00,631.21,631.5,630.0,630.3,10760.0,614.2161,614.4983,613.0387,613.3306,10760.0
2022-12-13 11:20:00,630.3,630.45,629.55,629.7,8286.0,613.3306,613.4765,612.6008,612.7467,8286.0
2022-12-13 11:25:00,629.68,630.15,629.1,629.74,12926.0,612.7273,613.1846,612.1629,612.7857,12926.0
2022-12-13 11:30:00,629.91,632.39,629.9,631.98,7609.0,612.9511,615.3643,612.9414,614.9654,7609.0
2022-12-13 11:35:00,631.88,632.37,630.84,631.06,6961.0,614.868,615.3449,613.856,614.0701,6961.0
2022-12-13 11:40:00,631.37,632.13,630.21,632.08,9610.0,614.3718,615.1113,613.243,615.0627,9610.0
2022-12-13 11:45:00,631.63,631.64,627.12,628.45,16844.0,614.6248,614.6345,610.2362,611.5304,16844.0
2022-12-13 11:50:00,628.3,628.35,625.48,627.32,9536.0,611.3844,611.4331,608.6404,610.4308,9536.0
2022-12-13 11:55:00,627.01,627.34,625.95,627.34,3300.0,610.1292,610.4503,609.0977,610.4503,3300.0
2022-12-13 12:00:00,627.69,628.3,627.25,628.0,7048.0,610.7909,611.3844,610.3627,611.0925,7048.0
2022-12-13 12:05:00,627.89,628.85,627.16,627.33,6401.0,610.9855,611.9196,610.2751,610.4405,6401.0
2022-12-13 12:10:00,627.33,627.33,623.87,624.2,8011.0,610.4405,610.4405,607.0737,607.3948,8011.0
2022-12-13 12:15:00,624.12,624.4,619.69,619.69,9687.0,607.317,607.5894,603.0062,603.0062,9687.0
2022-12-13 12:20:00,619.58,622.44,619.55,621.35,6783.0,602.8992,605.6822,602.87,604.6215,6783.0
2022-12-13 12:25:00,621.28,622.25,619.7,619.79,14285.0,604.5534,605.4973,603.016,603.1035,14285.0
2022-12-13 12:30:00,619.54,619.79,617.71,618.15,5531.0,602.8603,603.1035,601.0795,601.5077,5531.0
2022-12-13 12:35:00,618.31,620.36,618.15,620.34,8403.0,601.6634,603.6582,601.5077,603.6387,8403.0
2022-12-13 12:40:00,619.97,619.97,617.57,619.33,6354.0,603.2787,603.2787,600.9433,602.6559,6354.0
2022-12-13 12:45:00,620.1,620.46,618.03,618.03,3175.0,603.4052,603.7555,601.3909,601.3909,3175.0
2022-12-13 12:50:00,618.43,619.95,617.86,619.82,7409.0,601.7802,603.2592,601.2255,603.1327,7409.0
2022-12-13 12:55:00,619.66,621.32,619.46,620.63,4281.0,602.977,604.5924,602.7824,603.9209,4281.0
2022-12-13 13:00:00,620.6,621.35,619.59,620.07,2556.0,603.8917,604.6215,602.9089,603.376,2556.0
2022-12-13 13:05:00,621.06,621.12,619.73,619.73,1500.0,604.3394,604.3977,603.0452,603.0452,1500.0
2022-12-13 13:10:00,619.61,621.05,619.6,620.84,1833.0,602.9284,604.3296,602.9187,604.1253,1833.0
2022-12-13 13:15:00,621.14,622.82,619.98,622.69,3366.0,604.4172,606.052,603.2884,605.9255,3366.0
2022-12-13 13:20:00,622.42,624.15,622.33,624.02,8547.0,605.6627,607.3462,605.5752,607.2197,8547.0
2022-12-13 13:25:00,624.03,624.21,623.07,623.92,6676.0,607.2294,607.4045,606.2952,607.1224,6676.0
2022-12-13 13:30:00,624.38,626.37,624.38,624.6,5114.0,607.57,609.5064,607.57,607.784,5114.0
2022-12-13 13:35:00,623.92,624.68,623.25,624.27,4211.0,607.1224,607.8619,606.4704,607.4629,4211.0
2022-12-13 13:40:00,624.2,624.39,623.22,624.39,6383.0,607.3948,607.5797,606.4412,607.5797,6383.0
2022-12-13 13:45:00,624.38,624.39,622.67,623.22,7337.0,607.57,607.5797,605.906,606.4412,7337.0
2022-12-13 13:50:00,623.07,623.66,622.04,622.46,9857.0,606.2952,606.8694,605.293,605.7017,9857.0
2022-12-13 13:55:00,622.36,624.3,622.22,624.3,5227.0,605.6044,607.4921,605.4681,607.4921,5227.0
2022-12-13 14:00:00,624.01,625.28,623.65,625.28,2200.0,607.2099,608.4457,606.8596,608.4457,2200.0
2022-12-13 14:05:00,625.2,625.27,623.69,624.14,4101.0,608.3679,608.436,606.8985,607.3364,4101.0
2022-12-13 14:10:00,623.37,624.74,623.24,624.43,1725.0,606.5872,607.9203,606.4607,607.6186,1725.0
2022-12-13 14:15:00,624.67,625.34,623.47,624.61,4023.0,607.8522,608.5041,606.6845,607.7938,4023.0
2022-12-13 14:20:00,624.2,624.91,624.2,624.87,1747.0,607.3948,608.0857,607.3948,608.0468,1747.0
2022-12-13 14:25:00,625.17,625.31,624.47,624.58,3449.0,608.3387,608.4749,607.6575,607.7646,3449.0
2022-12-13 14:30:00,624.46,625.29,624.34,624.45,2830.0,607.6478,608.4555,607.531,607.6381,2830.0
2022-12-13 14:35:00,624.54,625.55,624.53,625.55,3519.0,607.7257,608.7085,607.7159,608.7085,3519.0
2022-12-13 14:40:00,625.17,628.6,625.17,628.26,9595.0,608.3387,611.6764,608.3387,611.3455,9595.0
2022-12-13 14:45:00,628.25,628.27,627.54,627.54,2129.0,611.3358,611.3552,610.6449,610.6449,2129.0
2022-12-13 14:50:00,626.4,626.41,623.28,623.42,5298.0,609.5356,609.5453,606.4996,606.6358,5298.0
2022-12-13 14:55:00,623.66,623.77,623.3,623.36,2427.0,606.8694,606.9764,606.519,606.5774,2427.0
2022-12-13 15:00:00,623.25,623.4,621.31,621.32,11300.0,606.4704,606.6164,604.5826,604.5924,11300.0
2022-12-13 15:05:00,621.94,622.42,621.49,622.33,1100.0,605.1957,605.6627,604.7578,605.5752,1100.0
2022-12-13 15:10:00,622.18,622.89,621.52,622.27,4101.0,605.4292,606.1201,604.787,605.5168,4101.0
2022-12-13 15:15:00,622.22,624.84,621.89,624.56,11445.0,605.4681,608.0176,605.147,607.7451,11445.0
2022-12-13 15:20:00,624.21,625.0,623.91,624.48,3833.0,607.4045,608.1733,607.1126,607.6673,3833.0
2022-12-13 15:25:00,624.58,625.99,624.29,625.99,5200.0,607.7646,609.1366,607.4824,609.1366,5200.0
2022-12-13 15:30:00,626.22,628.81,626.12,628.34,13615.0,609.3604,611.8807,609.2631,611.4234,13615.0
2022-12-13 15:35:00,628.34,628.62,626.54,626.63,18611.0,611.4234,611.6958,609.6718,609.7594,18611.0
2022-12-13 15:40:00,626.59,628.0,626.33,628.0,10007.0,609.7205,611.0925,609.4675,611.0925,10007.0
2022-12-13 15:45:00,628.25,629.28,627.59,628.9,16279.0,611.3358,612.338,610.6935,611.9683,16279.0
2022-12-13 15:50:00,628.87,630.44,628.69,630.28,19017.0,611.9391,613.4668,611.7639,613.3111,19017.0
2022-12-13 15:55:00,630.02,630.51,627.51,628.1,36065.0,613.0581,613.5349,610.6157,611.1898,36065.0
2022-12-14 09:30:00,622.5,624.33,621.44,623.99,24747.0,605.7406,607.5213,604.7091,607.1905,24747.0
2022-12-14 09:35:00,624.01,624.24,622.46,623.23,8792.0,607.2099,607.4337,605.7017,606.4509,8792.0
2022-12-14 09:40:00,623.44,623.7,622.45,623.48,9736.0,606.6553,606.9083,605.6919,606.6942,9736.0
2022-12-14 09:45:00,623.3,624.26,622.68,623.24,9290.0,606.519,607.4532,605.9157,606.4607,9290.0
2022-12-14 09:50:00,623.4,624.48,622.68,623.49,5101.0,606.6164,607.6673,605.9157,606.7039,5101.0
2022-12-14 09:55:00,623.55,624.1,623.1,623.11,5097.0,606.7623,607.2975,606.3244,606.3342,5097.0
2022-12-14 10:00:00,623.72,624.54,623.35,624.16,7401.0,606.9277,607.7257,606.5677,607.3559,7401.0
2022-12-14 10:05:00,624.19,625.28,624.04,624.85,13373.0,607.3851,608.4457,607.2391,608.0273,13373.0
2022-12-14 10:10:00,624.6,625.65,624.6,625.37,13342.0,607.784,608.8058,607.784,608.5333,13342.0
2022-12-14 10:15:00,625.44,625.49,624.74,625.0,7369.0,608.6014,608.6501,607.9203,608.1733,7369.0
2022-12-14 10:20:00,624.89,625.54,624.31,625.04,6346.0,608.0662,608.6987,607.5019,608.2122,6346.0
2022-12-14 10:25:00,625.04,625.52,624.94,625.2,3913.0,608.2122,608.6793,608.1149,608.3679,3913.0
2022-12-14 10:30:00,625.27,625.28,623.71,624.33,6433.0,608.436,608.4457,606.918,607.5213,6433.0
2022-12-14 10:35:00,624.53,624.64,623.7,624.3,7050.0,607.7159,607.823,606.9083,607.4921,7050.0
2022-12-14 10:40:00,624.34,625.5,624.33,625.21,4316.0,607.531,608.6598,607.5213,608.3776,4316.0
2022-12-14 10:45:00,625.62,625.69,625.21,625.6,4712.0,608.7766,608.8447,608.3776,608.7571,4712.0
2022-12-14 10:50:00,625.66,626.18,625.4,625.69,6471.0,608.8155,609.3215,608.5625,608.8447,6471.0
2022-12-14 10:55:00,625.73,625.95,625.2,625.57,6154.0,608.8836,609.0977,608.3679,608.7279,6154.0
2022-12-14 11:00:00,625.68,626.34,625.5,626.18,5600.0,608.835,609.4772,608.6598,609.3215,5600.0
2022-12-14 11:05:00,626.0,626.0,623.51,623.71,4099.0,609.1464,609.1464,606.7234,606.918,4099.0
2022-12-14 11:10:00,623.58,625.14,623.45,625.14,9008.0,606.7915,608.3095,606.665,608.3095,9008.0
2022-12-14 11:15:00,625.13,625.56,624.38,625.42,4803.0,608.2998,608.7182,607.57,608.582,4803.0
2022-12-14 11:20:00,625.35,626.73,625.2,626.54,4679.0,608.5139,609.8567,608.3679,609.6718,4679.0
2022-12-14 11:25:00,626.2,626.34,625.5,626.03,4300.0,609.341,609.4772,608.6598,609.1755,4300.0
2022-12-14 11:30:00,626.35,626.76,624.17,624.5,23870.0,609.4869,609.8859,607.3656,607.6867,23870.0
2022-12-14 11:35:00,624.35,626.23,624.25,625.94,5056.0,607.5408,609.3702,607.4435,609.088,5056.0
2022-12-14 11:40:00,626.39,626.62,625.85,625.94,3162.0,609.5259,609.7497,609.0004,609.088,3162.0
2022-12-14 11:45:00,625.79,625.98,624.98,625.04,4908.0,608.942,609.1269,608.1538,608.2122,4908.0
2022-12-14 11:50:00,624.98,625.49,624.45,624.57,3029.0,608.1538,608.6501,607.6381,607.7549,3029.0
2022-12-14 11:55:00,624.82,625.33,624.35,624.76,5260.0,607.9981,608.4944,607.5408,607.9397,5260.0
2022-12-14 12:00:00,624.82,624.97,623.59,624.41,3865.0,607.9981,608.1441,606.8012,607.5992,3865.0
2022-12-14 12:05:00,624.45,625.12,624.25,624.78,5179.0,607.6381,608.29,607.4435,607.9592,5179.0
2022-12-14 12:10:00,625.05,625.06,624.0,624.25,5725.0,608.2219,608.2317,607.2002,607.4435,5725.0
2022-12-14 12:15:00,624.0,624.25,623.28,624.0,4720.0,607.2002,607.4435,606.4996,607.2002,4720.0
2022-12-14 12:20:00,623.94,624.17,623.16,623.29,7463.0,607.1418,607.3656,606.3828,606.5093,7463.0
2022-12-14 12:25:00,623.6,623.65,623.04,623.04,2570.0,606.811,606.8596,606.266,606.266,2570.0
2022-12-14 12:30:00,623.12,623.53,622.85,622.87,1466.0,606.3439,606.7429,606.0812,606.1006,1466.0
2022-12-14 12:35:00,622.56,623.4,622.56,623.4,800.0,605.799,606.6164,605.799,606.6164,800.0
2022-12-14 12:40:00,623.33,624.17,622.66,622.66,4877.0,606.5482,607.3656,605.8963,605.8963,4877.0
2022-12-14 12:45:00,622.93,623.48,622.35,623.48,2812.0,606.159,606.6942,605.5946,606.6942,2812.0
2022-12-14 12:50:00,623.47,623.47,622.8,623.0,2493.0,606.6845,606.6845,606.0325,606.2271,2493.0
2022-12-14 12:55:00,623.44,623.59,623.01,623.01,2530.0,606.6553,606.8012,606.2369,606.2369,2530.0
2022-12-14 13:00:00,622.98,623.9,622.89,623.82,4247.0,606.2077,607.1029,606.1201,607.025,4247.0
2022-12-14 13:05:00,624.47,624.61,623.41,623.41,2391.0,607.6575,607.7938,606.6261,606.6261,2391.0
2022-12-14 13:10:00,623.67,624.38,623.66,623.71,4669.0,606.8791,607.57,606.8694,606.918,4669.0
2022-12-14 13:15:00,623.72,623.72,622.09,622.41,3602.0,606.9277,606.9277,605.3416,605.653,3602.0
2022-12-14 13:20:00,622.63,623.48,622.32,623.48,2880.0,605.8671,606.6942,605.5654,606.6942,2880.0
2022-12-14 13:25:00,623.15,623.35,622.64,623.12,3885.0,606.3731,606.5677,605.8768,606.3439,3885.0
2022-12-14 13:30:00,623.31,623.54,623.0,623.38,7596.0,606.5288,606.7526,606.2271,606.5969,7596.0
2022-12-14 13:35:00,623.49,625.29,623.15,624.78,2398.0,606.7039,608.4555,606.3731,607.9592,2398.0
2022-12-14 13:40:00,624.99,625.18,623.61,623.88,4100.0,608.1635,608.3484,606.8207,607.0834,4100.0
2022-12-14 13:45:00,624.33,625.1,624.07,624.21,2874.0,607.5213,608.2706,607.2683,607.4045,2874.0
2022-12-14 13:50:00,624.68,625.91,624.04,625.91,3365.0,607.8619,609.0588,607.2391,609.0588,3365.0
2022-12-14 13:55:00,625.47,626.19,624.48,624.57,3636.0,608.6306,609.3312,607.6673,607.7549,3636.0
2022-12-14 14:00:00,623.81,623.81,615.92,619.03,18069.0,607.0153,607.0153,599.3377,602.364,18069.0
2022-12-14 14:05:00,619.17,619.17,613.73,615.72,7534.0,602.5002,602.5002,597.2067,599.1431,7534.0
2022-12-14 14:10:00,615.06,619.99,614.47,618.26,11705.0,598.5009,603.2982,597.9268,601.6147,11705.0
2022-12-14 14:15:00,617.71,618.65,615.59,617.73,5301.0,601.0795,601.9942,599.0166,601.099,5301.0
2022-12-14 14:20:00,617.11,617.92,616.07,616.72,3871.0,600.4957,601.2839,599.4837,600.1162,3871.0
2022-12-14 14:25:00,616.56,619.3,616.1,618.12,5095.0,599.9605,602.6267,599.5129,601.4785,5095.0
2022-12-14 14:30:00,616.95,617.98,610.12,610.26,4584.0,600.34,601.3423,593.6939,593.8301,4584.0
2022-12-14 14:35:00,609.93,614.76,609.93,613.92,3368.0,593.509,598.209,593.509,597.3916,3368.0
2022-12-14 14:40:00,614.21,618.98,612.37,618.26,8709.0,597.6738,602.3154,595.8833,601.6147,8709.0
2022-12-14 14:45:00,618.49,618.49,613.13,616.64,5110.0,601.8385,601.8385,596.6228,600.0384,5110.0
2022-12-14 14:50:00,616.96,617.74,614.29,616.22,4613.0,600.3497,601.1087,597.7516,599.6297,4613.0
2022-12-14 14:55:00,616.97,617.88,615.16,615.81,4900.0,600.3595,601.245,598.5982,599.2307,4900.0
2022-12-14 15:00:00,615.91,619.63,615.57,619.09,6288.0,599.328,602.9479,598.9972,602.4224,6288.0
2022-12-14 15:05:00,618.75,619.99,617.25,619.22,5388.0,602.0915,603.2982,600.6319,602.5489,5388.0
2022-12-14 15:10:00,619.19,626.11,618.66,622.82,17242.0,602.5197,609.2534,602.004,606.052,17242.0
2022-12-14 15:15:00,623.53,623.53,620.39,622.15,19344.0,606.7429,606.7429,603.6874,605.4,19344.0
2022-12-14 15:20:00,622.82,622.82,620.16,620.44,10311.0,606.052,606.052,603.4636,603.736,10311.0
2022-12-14 15:25:00,620.64,620.99,615.69,615.69,8782.0,603.9307,604.2712,599.1139,599.1139,8782.0
2022-12-14 15:30:00,615.2,616.39,614.0,614.43,6307.0,598.6371,599.7951,597.4694,597.8878,6307.0
2022-12-14 15:35:00,615.65,617.05,614.42,615.83,7091.0,599.075,600.4373,597.8781,599.2502,7091.0
2022-12-14 15:40:00,616.32,616.63,614.8,616.63,8188.0,599.727,600.0286,598.2479,600.0286,8188.0
2022-12-14 15:45:00,616.58,616.84,614.62,616.44,9111.0,599.98,600.233,598.0727,599.8437,9111.0
2022-12-14 15:50:00,616.86,620.17,616.86,618.45,19037.0,600.2524,603.4733,600.2524,601.7996,19037.0
2022-12-14 15:55:00,618.61,618.67,615.76,615.76,38115.0,601.9553,602.0137,599.182,599.182,38115.0
2022-12-15 09:30:00,603.58,604.8,598.35,598.35,20117.0,587.33,588.5171,582.2408,582.2408,20117.0
2022-12-15 09:35:00,598.54,599.13,597.67,598.99,19823.0,582.4257,582.9998,581.5791,582.8635,19823.0
2022-12-15 09:40:00,598.38,598.53,597.05,598.53,5669.0,582.27,582.4159,580.9758,582.4159,5669.0
2022-12-15 09:45:00,598.95,598.95,592.65,593.47,11535.0,582.8246,582.8246,576.6942,577.4922,11535.0
2022-12-15 09:50:00,593.47,594.86,592.65,592.89,6787.0,577.4922,578.8447,576.6942,576.9278,6787.0
2022-12-15 09:55:00,592.74,594.75,590.9,592.71,13757.0,576.7818,578.7377,574.9913,576.7526,13757.0
2022-12-15 10:00:00,592.81,592.81,588.97,589.27,11944.0,576.8499,576.8499,573.1133,573.4052,11944.0
2022-12-15 10:05:00,588.74,591.04,588.74,590.11,5420.0,572.8895,575.1276,572.8895,574.2226,5420.0
2022-12-15 10:10:00,590.1,591.74,589.74,590.66,4993.0,574.2129,575.8087,573.8626,574.7578,4993.0
2022-12-15 10:15:00,590.46,593.6,590.46,592.93,3986.0,574.5632,577.6187,574.5632,576.9667,3986.0
2022-12-15 10:20:00,592.18,593.14,591.76,592.8,3613.0,576.2369,577.171,575.8282,576.8402,3613.0
2022-12-15 10:25:00,592.95,593.05,591.75,592.05,2875.0,576.9862,577.0835,575.8185,576.1104,2875.0
2022-12-15 10:30:00,591.54,592.65,590.1,591.97,5971.0,575.6141,576.6942,574.2129,576.0325,5971.0
2022-12-15 10:35:00,591.61,593.22,591.15,593.1,5432.0,575.6822,577.2489,575.2346,577.1321,5432.0
2022-12-15 10:40:00,593.02,594.45,592.94,593.63,8892.0,577.0543,578.4458,576.9764,577.6478,8892.0
2022-12-15 10:45:00,593.72,594.32,592.89,592.89,5700.0,577.7354,578.3193,576.9278,576.9278,5700.0
2022-12-15 10:50:00,592.78,592.8,591.11,591.9,2967.0,576.8207,576.8402,575.1957,575.9644,2967.0
2022-12-15 10:55:00,592.0,593.08,591.9,592.65,3630.0,576.0617,577.1127,575.9644,576.6942,3630.0
2022-12-15 11:00:00,593.11,593.85,593.1,593.4,5779.0,577.1418,577.8619,577.1321,577.424,5779.0
2022-12-15 11:05:00,592.05,592.05,590.7,591.0,5757.0,576.1104,576.1104,574.7967,575.0886,5757.0
2022-12-15 11:10:00,590.69,590.69,588.98,589.33,10145.0,574.787,574.787,573.123,573.4636,10145.0
2022-12-15 11:15:00,589.27,589.35,587.69,588.75,20243.0,573.4052,573.4831,571.8678,572.8992,20243.0
2022-12-15 11:20:00,588.9,589.5,587.42,587.79,14212.0,573.0452,573.629,571.605,571.9651,14212.0
2022-12-15 11:25:00,587.74,588.15,587.0,587.4,19905.0,571.9164,572.3154,571.1963,571.5856,19905.0
2022-12-15 11:30:00,587.72,588.33,586.16,586.98,31351.0,571.897,572.4905,570.379,571.1769,31351.0
2022-12-15 11:35:00,587.27,588.67,587.07,588.59,2194.0,571.4591,572.8214,571.2645,572.7435,2194.0
2022-12-15 11:40:00,588.35,588.35,586.97,586.97,1574.0,572.51,572.51,571.1671,571.1671,1574.0
2022-12-15 11:45:00,587.62,588.82,587.55,587.82,4143.0,571.7996,572.9673,571.7315,571.9943,4143.0
2022-12-15 11:50:00,587.5,588.37,587.5,588.19,2400.0,571.6829,572.5295,571.6829,572.3543,2400.0
2022-12-15 11:55:00,588.16,588.4,587.37,588.18,3200.0,572.3251,572.5586,571.5564,572.3446,3200.0
2022-12-15 12:00:00,587.76,588.81,587.61,588.16,2534.0,571.9359,572.9576,571.7899,572.3251,2534.0
2022-12-15 12:05:00,588.65,588.97,587.96,588.7,2213.0,572.8019,573.1133,572.1305,572.8506,2213.0
2022-12-15 12:10:00,588.69,589.15,588.39,589.13,6744.0,572.8408,573.2885,572.5489,573.269,6744.0
2022-12-15 12:15:00,589.55,590.04,589.47,589.9,2371.0,573.6777,574.1545,573.5998,574.0183,2371.0
2022-12-15 12:20:00,589.9,589.9,588.28,588.45,3652.0,574.0183,574.0183,572.4419,572.6073,3652.0
2022-12-15 12:25:00,588.36,588.89,587.9,588.39,2400.0,572.5197,573.0355,572.0721,572.5489,2400.0
2022-12-15 12:30:00,589.19,589.19,589.19,589.19,125.0,573.3274,573.3274,573.3274,573.3274,125.0
2022-12-15 12:35:00,589.63,589.63,588.34,588.52,922.0,573.7555,573.7555,572.5003,572.6754,922.0
2022-12-15 12:40:00,588.52,588.86,587.9,587.93,1600.0,572.6754,573.0063,572.0721,572.1013,1600.0
2022-12-15 12:45:00,588.18,588.67,587.99,588.3,3340.0,572.3446,572.8214,572.1597,572.4613,3340.0
2022-12-15 12:50:00,588.59,589.19,588.34,588.71,2090.0,572.7435,573.3274,572.5003,572.8603,2090.0
2022-12-15 12:55:00,588.49,588.59,587.82,588.32,3650.0,572.6462,572.7435,571.9943,572.4808,3650.0
2022-12-15 13:00:00,587.9,588.36,587.81,588.33,5736.0,572.0721,572.5197,571.9845,572.4905,5736.0
2022-12-15 13:05:00,588.1,588.1,586.49,587.51,8609.0,572.2667,572.2667,570.7001,571.6926,8609.0
2022-12-15 13:10:00,587.32,587.4,586.6,586.6,1567.0,571.5077,571.5856,570.8071,570.8071,1567.0
2022-12-15 13:15:00,587.01,587.28,586.55,586.55,1809.0,571.2061,571.4688,570.7585,570.7585,1809.0
2022-12-15 13:20:00,586.52,586.78,585.84,585.85,3153.0,570.7293,570.9823,570.0676,570.0773,3153.0
2022-12-15 13:25:00,585.94,586.35,585.64,586.35,2859.0,570.1649,570.5638,569.873,570.5638,2859.0
2022-12-15 13:30:00,586.35,586.35,585.52,585.52,2992.0,570.5638,570.5638,569.7562,569.7562,2992.0
2022-12-15 13:35:00,585.5,586.13,584.26,586.13,7406.0,569.7367,570.3498,568.5301,570.3498,7406.0
2022-12-15 13:40:00,586.12,586.61,586.1,586.38,4623.0,570.34,570.8168,570.3206,570.593,4623.0
2022-12-15 13:45:00,586.38,586.38,585.33,585.33,1100.0,570.593,570.593,569.5713,569.5713,1100.0
2022-12-15 13:50:00,585.34,585.34,584.3,585.21,2473.0,569.581,569.581,568.569,569.4545,2473.0
2022-12-15 13:55:00,585.34,585.78,585.0,585.78,1580.0,569.581,570.0092,569.2502,570.0092,1580.0
2022-12-15 14:00:00,585.99,586.32,585.63,586.0,1136.0,570.2135,570.5346,569.8632,570.2233,1136.0
2022-12-15 14:05:00,585.93,586.01,585.25,585.28,794.0,570.1551,570.233,569.4935,569.5226,794.0
2022-12-15 14:10:00,585.46,585.52,585.15,585.28,1413.0,569.6978,569.7562,569.3961,569.5226,1413.0
2022-12-15 14:15:00,585.28,585.62,584.94,585.62,2000.0,569.5226,569.8535,569.1918,569.8535,2000.0
2022-12-15 14:20:00,585.71,585.88,585.14,585.38,3177.0,569.9411,570.1065,569.3864,569.62,3177.0
2022-12-15 14:25:00,585.54,586.19,585.29,585.67,3900.0,569.7756,570.4081,569.5324,569.9021,3900.0
2022-12-15 14:30:00,585.92,587.43,585.88,587.27,4731.0,570.1454,571.6148,570.1065,571.4591,4731.0
2022-12-15 14:35:00,586.96,589.22,586.96,588.8,3920.0,571.1574,573.3566,571.1574,572.9479,3920.0
2022-12-15 14:40:00,588.95,589.72,588.34,589.3,5045.0,573.0938,573.8431,572.5003,573.4344,5045.0
2022-12-15 14:45:00,589.06,589.32,588.0,588.88,2959.0,573.2009,573.4539,572.1694,573.0257,2959.0
2022-12-15 14:50:00,589.0,590.52,588.82,590.52,4099.0,573.1425,574.6216,572.9673,574.6216,4099.0
2022-12-15 14:55:00,590.12,590.81,589.88,590.8,3222.0,574.2323,574.9038,573.9988,574.894,3222.0
2022-12-15 15:00:00,590.91,591.32,590.21,590.21,5720.0,575.0011,575.4,574.3199,574.3199,5720.0
2022-12-15 15:05:00,590.22,590.22,589.48,590.18,2850.0,574.3296,574.3296,573.6096,574.2907,2850.0
2022-12-15 15:10:00,589.8,589.8,586.7,587.01,3380.0,573.921,573.921,570.9044,571.2061,3380.0
2022-12-15 15:15:00,587.01,588.73,586.7,588.14,4155.0,571.2061,572.8798,570.9044,572.3056,4155.0
2022-12-15 15:20:00,587.72,588.86,587.72,588.4,4364.0,571.897,573.0063,571.897,572.5586,4364.0
2022-12-15 15:25:00,588.61,589.78,588.07,589.78,4600.0,572.763,573.9015,572.2375,573.9015,4600.0
2022-12-15 15:30:00,589.69,590.09,589.2,590.09,10190.0,573.8139,574.2031,573.3371,574.2031,10190.0
2022-12-15 15:35:00,590.09,590.13,587.5,587.55,11225.0,574.2031,574.2421,571.6829,571.7315,11225.0
2022-12-15 15:40:00,587.26,587.27,584.61,584.63,10271.0,571.4493,571.4591,568.8707,568.8901,10271.0
2022-12-15 15:45:00,584.49,585.73,584.45,585.66,15100.0,568.7539,569.9605,568.715,569.8924,15100.0
2022-12-15 15:50:00,585.79,587.12,584.88,586.3,21928.0,570.0189,571.3131,569.1334,570.5152,21928.0
2022-12-15 15:55:00,586.3,587.06,585.57,586.33,55715.0,570.5152,571.2547,569.8048,570.5444,55715.0
2022-12-16 09:30:00,577.27,581.43,576.64,580.79,73685.0,561.7283,565.7763,561.1153,565.1535,73685.0
2022-12-16 09:35:00,581.13,581.31,578.49,578.5,13209.0,565.4844,565.6595,562.9155,562.9252,13209.0
2022-12-16 09:40:00,578.89,580.65,577.37,579.77,16310.0,563.3047,565.0173,561.8256,564.161,16310.0
2022-12-16 09:45:00,580.1,583.35,579.3,583.26,12387.0,564.4821,567.6446,563.7036,567.557,12387.0
2022-12-16 09:50:00,582.88,583.23,580.8,583.23,19522.0,567.1873,567.5278,565.1633,567.5278,19522.0
2022-12-16 09:55:00,583.22,585.75,582.75,583.93,11245.0,567.5181,569.98,567.0608,568.209,11245.0
2022-12-16 10:00:00,584.08,584.24,582.15,582.33,8207.0,568.355,568.5106,566.4769,566.6521,8207.0
2022-12-16 10:05:00,582.4,582.93,580.18,580.32,10689.0,566.7202,567.2359,564.56,564.6962,10689.0
2022-12-16 10:10:00,580.3,581.1,579.46,579.55,6522.0,564.6767,565.4552,563.8593,563.9469,6522.0
2022-12-16 10:15:00,579.98,580.33,578.91,579.43,13315.0,564.3653,564.7059,563.3241,563.8301,13315.0
2022-12-16 10:20:00,579.3,579.59,577.39,577.39,22030.0,563.7036,563.9858,561.8451,561.8451,22030.0
2022-12-16 10:25:00,577.39,578.21,576.32,576.32,7789.0,561.8451,562.643,560.8039,560.8039,7789.0
2022-12-16 10:30:00,576.47,576.67,574.47,574.55,4910.0,560.9498,561.1445,559.0037,559.0815,4910.0
2022-12-16 10:35:00,574.8,575.93,573.62,575.52,7475.0,559.3248,560.4244,558.1766,560.0254,7475.0
2022-12-16 10:40:00,574.83,576.45,574.55,575.55,6360.0,559.354,560.9304,559.0815,560.0546,6360.0
2022-12-16 10:45:00,575.47,575.7,574.0,574.79,21444.0,559.9768,560.2006,558.5463,559.3151,21444.0
2022-12-16 10:50:00,574.65,575.03,574.25,575.0,4919.0,559.1788,559.5486,558.7896,559.5194,4919.0
2022-12-16 10:55:00,575.1,575.53,574.41,575.18,3314.0,559.6167,560.0351,558.9453,559.6946,3314.0
2022-12-16 11:00:00,576.14,576.3,574.48,574.65,5782.0,560.6287,560.7844,559.0134,559.1788,5782.0
2022-12-16 11:05:00,574.8,575.55,574.44,574.95,11273.0,559.3248,560.0546,558.9745,559.4708,11273.0
2022-12-16 11:10:00,574.95,577.2,573.97,577.2,7006.0,559.4708,561.6602,558.5171,561.6602,7006.0
2022-12-16 11:15:00,576.88,577.2,575.4,575.98,4575.0,561.3488,561.6602,559.9086,560.473,4575.0
2022-12-16 11:20:00,575.47,575.47,573.31,573.49,6940.0,559.9768,559.9768,557.8749,558.0501,6940.0
2022-12-16 11:25:00,573.6,574.5,572.97,573.43,9851.0,558.1571,559.0329,557.5441,557.9917,9851.0
2022-12-16 11:30:00,573.44,573.87,572.41,572.61,32206.0,558.0014,558.4198,556.9991,557.1938,32206.0
2022-12-16 11:35:00,572.62,573.5,572.62,573.23,7947.0,557.2035,558.0598,557.2035,557.7971,7947.0
2022-12-16 11:40:00,573.24,573.45,571.55,571.73,5421.0,557.8068,558.0111,556.1623,556.3375,5421.0
2022-12-16 11:45:00,571.81,572.11,569.63,570.16,14196.0,556.4153,556.7072,554.294,554.8097,14196.0
2022-12-16 11:50:00,570.09,571.31,570.08,571.05,6250.0,554.7416,555.9288,554.7319,555.6758,6250.0
2022-12-16 11:55:00,571.05,571.05,569.14,569.39,11453.0,555.6758,555.6758,553.8172,554.0605,11453.0
2022-12-16 12:00:00,569.16,570.24,568.91,570.02,9860.0,553.8366,554.8876,553.5934,554.6735,9860.0
2022-12-16 12:05:00,569.94,570.49,569.76,570.13,5419.0,554.5956,555.1308,554.4205,554.7805,5419.0
2022-12-16 12:10:00,570.03,570.7,569.7,569.71,8082.0,554.6832,555.3352,554.3621,554.3718,8082.0
2022-12-16 12:15:00,569.73,570.92,568.79,570.92,12752.0,554.3913,555.5493,553.4766,555.5493,12752.0
2022-12-16 12:20:00,570.71,570.72,569.16,569.25,10187.0,555.3449,555.3546,553.8366,553.9242,10187.0
2022-12-16 12:25:00,569.44,569.77,569.33,569.65,5825.0,554.1091,554.4302,554.0021,554.3135,5825.0
2022-12-16 12:30:00,569.45,569.73,568.74,569.24,9659.0,554.1188,554.3913,553.428,553.9145,9659.0
2022-12-16 12:35:00,569.24,570.31,568.67,569.26,13240.0,553.9145,554.9557,553.3598,553.934,13240.0
2022-12-16 12:40:00,569.2,569.21,567.97,567.97,7229.0,553.8756,553.8853,552.6787,552.6787,7229.0
2022-12-16 12:45:00,567.76,568.25,567.69,567.78,4304.0,552.4743,552.9511,552.4062,552.4938,4304.0
2022-12-16 12:50:00,567.59,568.01,566.9,567.01,10125.0,552.3089,552.7176,551.6375,551.7445,10125.0
2022-12-16 12:55:00,567.12,567.18,566.5,566.63,9902.0,551.8516,551.9099,551.2483,551.3748,9902.0
2022-12-16 13:00:00,566.63,567.0,565.74,566.14,18718.0,551.3748,551.7348,550.5087,550.8979,18718.0
2022-12-16 13:05:00,566.13,567.77,566.08,567.77,4118.0,550.8882,552.4841,550.8396,552.4841,4118.0
2022-12-16 13:10:00,567.03,567.26,566.46,566.64,3706.0,551.764,551.9878,551.2093,551.3845,3706.0
2022-12-16 13:15:00,566.58,567.27,566.52,566.56,3300.0,551.3261,551.9975,551.2677,551.3066,3300.0
2022-12-16 13:20:00,566.51,566.86,566.39,566.86,2122.0,551.258,551.5986,551.1412,551.5986,2122.0
2022-12-16 13:25:00,566.56,567.1,566.45,567.09,3901.0,551.3066,551.8321,551.1996,551.8224,3901.0
2022-12-16 13:30:00,567.21,568.36,567.02,568.12,4061.0,551.9391,553.0582,551.7543,552.8246,4061.0
2022-12-16 13:35:00,568.35,568.73,568.31,568.47,2950.0,553.0485,553.4182,553.0095,553.1652,2950.0
2022-12-16 13:40:00,568.34,568.88,567.85,568.55,3226.0,553.0387,553.5642,552.5619,553.2431,3226.0
2022-12-16 13:45:00,568.9,570.0,568.82,569.93,6219.0,553.5836,554.654,553.5058,554.5859,6219.0
2022-12-16 13:50:00,569.81,569.95,568.99,569.11,3450.0,554.4691,554.6054,553.6712,553.788,3450.0
2022-12-16 13:55:00,568.93,570.12,568.93,569.84,7978.0,553.6128,554.7708,553.6128,554.4983,7978.0
2022-12-16 14:00:00,569.91,570.65,569.69,569.82,4294.0,554.5665,555.2865,554.3524,554.4789,4294.0
2022-12-16 14:05:00,569.67,570.68,569.63,570.68,2475.0,554.3329,555.3157,554.294,555.3157,2475.0
2022-12-16 14:10:00,570.89,572.16,570.76,572.16,7769.0,555.5201,556.7559,555.3936,556.7559,7769.0
2022-12-16 14:15:00,572.12,572.54,571.57,571.78,10526.0,556.717,557.1256,556.1818,556.3861,10526.0
2022-12-16 14:20:00,571.57,571.8,570.86,571.02,8901.0,556.1818,556.4056,555.4909,555.6466,8901.0
2022-12-16 14:25:00,571.04,571.05,569.93,569.93,3725.0,555.666,555.6758,554.5859,554.5859,3725.0
2022-12-16 14:30:00,569.82,569.86,568.52,568.52,9199.0,554.4789,554.5178,553.2139,553.2139,9199.0
2022-12-16 14:35:00,568.55,569.09,568.0,568.6,9995.0,553.2431,553.7685,552.7079,553.2917,9995.0
2022-12-16 14:40:00,568.35,568.72,567.96,568.56,8917.0,553.0485,553.4085,552.669,553.2528,8917.0
2022-12-16 14:45:00,568.56,568.7,568.19,568.53,2887.0,553.2528,553.389,552.8928,553.2236,2887.0
2022-12-16 14:50:00,568.54,569.42,568.54,569.42,5700.0,553.2333,554.0896,553.2333,554.0896,5700.0
2022-12-16 14:55:00,569.37,570.83,568.97,570.31,7725.0,554.041,555.4617,553.6518,554.9557,7725.0
2022-12-16 15:00:00,570.14,571.02,570.09,570.93,5760.0,554.7903,555.6466,554.7416,555.559,5760.0
2022-12-16 15:05:00,570.92,570.92,568.92,569.07,3633.0,555.5493,555.5493,553.6031,553.7491,3633.0
2022-12-16 15:10:00,569.35,571.22,569.34,571.19,5924.0,554.0215,555.8412,554.0118,555.812,5924.0
2022-12-16 15:15:00,571.51,572.95,571.51,571.82,9666.0,556.1234,557.5246,556.1234,556.425,9666.0
2022-12-16 15:20:00,571.91,572.9,571.74,572.58,8574.0,556.5126,557.476,556.3472,557.1646,8574.0
2022-12-16 15:25:00,573.17,573.53,572.78,573.27,5173.0,557.7387,558.089,557.3592,557.836,5173.0
2022-12-16 15:30:00,573.37,574.38,573.29,573.7,7783.0,557.9333,558.9161,557.8555,558.2544,7783.0
2022-12-16 15:35:00,573.48,573.65,572.62,573.38,7977.0,558.0403,558.2058,557.2035,557.943,7977.0
2022-12-16 15:40:00,573.31,573.95,572.93,572.93,8238.0,557.8749,558.4977,557.5051,557.5051,8238.0
2022-12-16 15:45:00,572.85,573.98,572.49,572.58,9874.0,557.4273,558.5269,557.077,557.1646,9874.0
2022-12-16 15:50:00,572.76,573.03,570.18,571.68,33117.0,557.3397,557.6025,554.8292,556.2888,33117.0
2022-12-16 15:55:00,572.03,574.33,571.98,574.31,83730.0,556.6294,558.8675,556.5807,558.848,83730.0
2022-12-19 09:30:00,573.65,574.16,572.61,573.6,38077.0,558.2058,558.702,557.1938,558.1571,38077.0
2022-12-19 09:35:00,573.48,575.85,573.45,575.1,13698.0,558.0403,560.3465,558.0111,559.6167,13698.0
2022-12-19 09:40:00,574.81,575.27,573.33,573.92,9774.0,559.3345,559.7821,557.8944,558.4685,9774.0
2022-12-19 09:45:00,573.9,573.9,570.7,571.64,6908.0,558.449,558.449,555.3352,556.2499,6908.0
2022-12-19 09:50:00,571.88,573.25,571.55,572.96,5701.0,556.4834,557.8165,556.1623,557.5343,5701.0
2022-12-19 09:55:00,572.74,573.71,572.25,573.53,6867.0,557.3203,558.2641,556.8435,558.089,6867.0
2022-12-19 10:00:00,573.65,574.35,573.12,573.12,7257.0,558.2058,558.8869,557.69,557.69,7257.0
2022-12-19 10:05:00,573.28,573.28,571.95,572.94,6760.0,557.8457,557.8457,556.5515,557.5149,6760.0
2022-12-19 10:10:00,572.94,573.49,572.7,573.09,7471.0,557.5149,558.0501,557.2813,557.6608,7471.0
2022-12-19 10:15:00,572.72,573.8,572.65,573.52,7405.0,557.3008,558.3517,557.2327,558.0793,7405.0
2022-12-19 10:20:00,573.74,575.55,573.6,574.94,4650.0,558.2933,560.0546,558.1571,559.461,4650.0
2022-12-19 10:25:00,574.74,574.75,573.6,574.16,2951.0,559.2664,559.2761,558.1571,558.702,2951.0
2022-12-19 10:30:00,573.75,573.75,573.05,573.3,2706.0,558.3031,558.3031,557.6219,557.8652,2706.0
2022-12-19 10:35:00,573.38,573.38,571.2,571.35,14475.0,557.943,557.943,555.8217,555.9677,14475.0
2022-12-19 10:40:00,571.35,571.93,569.11,569.11,9774.0,555.9677,556.5321,553.788,553.788,9774.0
2022-12-19 10:45:00,569.15,570.09,568.52,569.27,7155.0,553.8269,554.7416,553.2139,553.9437,7155.0
2022-12-19 10:50:00,569.1,569.31,567.45,567.55,3900.0,553.7783,553.9826,552.1727,552.27,3900.0
2022-12-19 10:55:00,567.35,567.95,567.21,567.5,3652.0,552.0754,552.6592,551.9391,552.2213,3652.0
2022-12-19 11:00:00,567.43,568.08,567.0,567.75,8893.0,552.1532,552.7857,551.7348,552.4646,8893.0
2022-12-19 11:05:00,568.05,569.0,567.9,569.0,2992.0,552.7565,553.681,552.6106,553.681,2992.0
2022-12-19 11:10:00,568.99,569.49,568.8,569.23,2858.0,553.6712,554.1578,553.4863,553.9048,2858.0
2022-12-19 11:15:00,569.0,570.0,568.97,569.62,2250.0,553.681,554.654,553.6518,554.2843,2250.0
2022-12-19 11:20:00,569.55,570.3,569.2,570.16,1823.0,554.2161,554.946,553.8756,554.8097,1823.0
2022-12-19 11:25:00,570.68,570.68,569.74,570.45,4533.0,555.3157,555.3157,554.401,555.0919,4533.0
2022-12-19 11:30:00,570.43,571.37,570.37,570.67,7996.0,555.0725,555.9871,555.0141,555.306,7996.0
2022-12-19 11:35:00,570.15,570.15,569.03,569.37,4368.0,554.8,554.8,553.7101,554.041,4368.0
2022-12-19 11:40:00,568.7,568.7,567.37,568.0,2968.0,553.389,553.389,552.0948,552.7079,2968.0
2022-12-19 11:45:00,568.26,569.42,568.06,569.09,1772.0,552.9609,554.0896,552.7663,553.7685,1772.0
2022-12-19 11:50:00,568.77,569.01,568.04,568.04,1600.0,553.4571,553.6907,552.7468,552.7468,1600.0
2022-12-19 11:55:00,568.51,568.52,567.34,567.78,1500.0,553.2041,553.2139,552.0656,552.4938,1500.0
2022-12-19 12:00:00,567.76,569.16,567.76,568.98,1711.0,552.4743,553.8366,552.4743,553.6615,1711.0
2022-12-19 12:05:00,568.67,569.78,568.67,569.78,4964.0,553.3598,554.44,553.3598,554.44,4964.0
2022-12-19 12:10:00,568.99,569.63,568.8,568.8,1743.0,553.6712,554.294,553.4863,553.4863,1743.0
2022-12-19 12:15:00,569.35,569.6,568.96,569.5,946.0,554.0215,554.2648,553.642,554.1675,946.0
2022-12-19 12:20:00,568.96,569.85,568.94,569.17,2149.0,553.642,554.5081,553.6226,553.8464,2149.0
2022-12-19 12:25:00,569.25,569.26,569.0,569.25,976.0,553.9242,553.934,553.681,553.9242,976.0
2022-12-19 12:30:00,568.83,568.83,568.41,568.79,1350.0,553.5155,553.5155,553.1068,553.4766,1350.0
2022-12-19 12:35:00,569.03,570.92,569.03,570.14,1025.0,553.7101,555.5493,553.7101,554.7903,1025.0
2022-12-19 12:40:00,570.24,570.33,570.24,570.33,400.0,554.8876,554.9751,554.8876,554.9751,400.0
2022-12-19 12:45:00,570.0,570.74,569.92,570.74,8725.0,554.654,555.3741,554.5762,555.3741,8725.0
2022-12-19 12:50:00,570.97,571.9,570.96,571.57,2900.0,555.5979,556.5029,555.5882,556.1818,2900.0
2022-12-19 12:55:00,571.34,571.34,570.56,570.76,1959.0,555.958,555.958,555.199,555.3936,1959.0
2022-12-19 13:00:00,570.77,571.08,570.48,571.08,602.0,555.4033,555.705,555.1211,555.705,602.0
2022-12-19 13:05:00,571.25,571.25,569.88,570.38,1100.0,555.8704,555.8704,554.5373,555.0238,1100.0
2022-12-19 13:10:00,569.78,570.98,569.78,570.98,1826.0,554.44,555.6076,554.44,555.6076,1826.0
2022-12-19 13:15:00,571.26,571.26,571.05,571.1,800.0,555.8801,555.8801,555.6758,555.7244,800.0
2022-12-19 13:20:00,571.14,571.96,570.96,571.85,4855.0,555.7633,556.5613,555.5882,556.4542,4855.0
2022-12-19 13:25:00,571.66,571.94,569.6,569.6,3895.0,556.2693,556.5418,554.2648,554.2648,3895.0
2022-12-19 13:30:00,569.69,569.7,568.5,568.5,3160.0,554.3524,554.3621,553.1944,553.1944,3160.0
2022-12-19 13:35:00,568.43,569.21,568.24,569.0,3002.0,553.1263,553.8853,552.9414,553.681,3002.0
2022-12-19 13:40:00,569.06,569.06,567.69,567.69,2250.0,553.7393,553.7393,552.4062,552.4062,2250.0
2022-12-19 13:45:00,567.89,567.89,566.77,567.13,4300.0,552.6008,552.6008,551.511,551.8613,4300.0
2022-12-19 13:50:00,566.81,567.13,566.53,566.68,3460.0,551.5499,551.8613,551.2774,551.4234,3460.0
2022-12-19 13:55:00,566.71,566.71,565.0,565.18,10066.0,551.4526,551.4526,549.7886,549.9638,10066.0
2022-12-19 14:00:00,565.27,565.27,563.21,563.36,5456.0,550.0514,550.0514,548.0468,548.1928,5456.0
2022-12-19 14:05:00,563.11,564.78,563.01,564.45,5200.0,547.9495,549.5746,547.8522,549.2534,5200.0
2022-12-19 14:10:00,564.43,564.7,564.24,564.59,1545.0,549.234,549.4967,549.0491,549.3897,1545.0
2022-12-19 14:15:00,564.59,564.69,563.24,563.24,2325.0,549.3897,549.487,548.076,548.076,2325.0
2022-12-19 14:20:00,563.4,564.34,563.3,564.0,2409.0,548.2317,549.1464,548.1344,548.8156,2409.0
2022-12-19 14:25:00,563.99,564.82,563.93,564.15,1671.0,548.8058,549.6135,548.7474,548.9615,1671.0
2022-12-19 14:30:00,563.84,564.56,563.58,564.56,2375.0,548.6599,549.3605,548.4069,549.3605,2375.0
2022-12-19 14:35:00,564.32,565.31,564.31,564.88,4866.0,549.1269,550.0903,549.1172,549.6719,4866.0
2022-12-19 14:40:00,565.12,565.26,564.57,564.63,1970.0,549.9054,550.0416,549.3702,549.4286,1970.0
2022-12-19 14:45:00,564.63,565.58,564.63,565.14,5307.0,549.4286,550.353,549.4286,549.9249,5307.0
2022-12-19 14:50:00,563.5,563.62,562.8,562.99,6664.0,548.329,548.4458,547.6479,547.8328,6664.0
2022-12-19 14:55:00,562.99,564.48,562.99,564.48,4890.0,547.8328,549.2826,547.8328,549.2826,4890.0
2022-12-19 15:00:00,564.2,564.87,563.7,563.91,3700.0,549.0102,549.6621,548.5236,548.728,3700.0
2022-12-19 15:05:00,564.13,564.3,563.13,563.91,3906.0,548.9421,549.1075,547.969,548.728,3906.0
2022-12-19 15:10:00,563.81,564.13,562.71,562.72,2868.0,548.6307,548.9421,547.5603,547.57,2868.0
2022-12-19 15:15:00,562.68,563.51,562.67,563.26,3092.0,547.5311,548.3388,547.5214,548.0955,3092.0
2022-12-19 15:20:00,563.49,563.76,562.87,563.51,3957.0,548.3193,548.582,547.716,548.3388,3957.0
2022-12-19 15:25:00,563.32,563.89,562.91,563.45,5115.0,548.1539,548.7085,547.7549,548.2804,5115.0
2022-12-19 15:30:00,563.38,564.67,563.37,563.95,10060.0,548.2123,549.4675,548.2025,548.7669,10060.0
2022-12-19 15:35:00,564.18,564.37,563.26,563.26,5199.0,548.9907,549.1756,548.0955,548.0955,5199.0
2022-12-19 15:40:00,563.26,563.48,562.92,563.48,5871.0,548.0955,548.3096,547.7646,548.3096,5871.0
2022-12-19 15:45:00,563.55,564.5,563.55,563.67,7461.0,548.3777,549.3021,548.3777,548.4944,7461.0
2022-12-19 15:50:00,564.17,565.79,563.92,565.59,7366.0,548.981,550.5574,548.7377,550.3628,7366.0
2022-12-19 15:55:00,565.98,568.68,565.87,568.38,25088.0,550.7423,553.3696,550.6352,553.0776,25088.0
2022-12-20 09:30:00,562.76,564.14,561.71,563.39,24404.0,547.6089,548.9518,546.5872,548.222,24404.0
2022-12-20 09:35:00,563.0,565.16,562.35,564.87,15611.0,547.8425,549.9443,547.21,549.6621,15611.0
2022-12-20 09:40:00,564.99,565.2,562.2,562.5,8642.0,549.7789,549.9833,547.064,547.3559,8642.0
2022-12-20 09:45:00,562.0,562.95,561.15,562.81,6303.0,546.8694,547.7938,546.0423,547.6576,6303.0
2022-12-20 09:50:00,562.8,564.08,561.6,563.48,10751.0,547.6479,548.8934,546.4802,548.3096,10751.0
2022-12-20 09:55:00,563.63,566.18,563.62,565.12,8253.0,548.4555,550.9369,548.4458,549.9054,8253.0
2022-12-20 10:00:00,565.25,566.69,565.0,565.95,9531.0,550.0319,551.4331,549.7886,550.7131,9531.0
2022-12-20 10:05:00,566.49,568.09,565.8,565.8,8444.0,551.2385,552.7955,550.5671,550.5671,8444.0
2022-12-20 10:10:00,566.25,566.43,565.2,565.69,5201.0,551.005,551.1801,549.9833,550.4601,5201.0
2022-12-20 10:15:00,565.83,565.88,564.3,564.48,3453.0,550.5963,550.6449,549.1075,549.2826,3453.0
2022-12-20 10:20:00,564.6,566.68,564.45,566.15,12940.0,549.3994,551.4234,549.2534,550.9077,12940.0
2022-12-20 10:25:00,566.3,566.62,565.2,566.14,5087.0,551.0536,551.365,549.9833,550.8979,5087.0
2022-12-20 10:30:00,566.46,568.2,566.31,567.3,7932.0,551.2093,552.9025,551.0634,552.0267,7932.0
2022-12-20 10:35:00,567.3,568.73,567.3,568.41,6940.0,552.0267,553.4182,552.0267,553.1068,6940.0
2022-12-20 10:40:00,568.08,568.28,566.4,567.86,10195.0,552.7857,552.9803,551.1509,552.5716,10195.0
2022-12-20 10:45:00,567.57,568.05,566.85,567.7,5595.0,552.2894,552.7565,551.5888,552.4159,5595.0
2022-12-20 10:50:00,567.72,568.96,567.11,568.69,11652.0,552.4354,553.642,551.8418,553.3793,11652.0
2022-12-20 10:55:00,568.69,568.73,566.58,566.85,10252.0,553.3793,553.4182,551.3261,551.5888,10252.0
2022-12-20 11:00:00,567.22,568.2,566.75,567.12,6100.0,551.9489,552.9025,551.4915,551.8516,6100.0
2022-12-20 11:05:00,566.75,567.16,565.95,565.96,5760.0,551.4915,551.8905,550.7131,550.7228,5760.0
2022-12-20 11:10:00,566.18,566.3,564.87,565.05,8366.0,550.9369,551.0536,549.6621,549.8373,8366.0
2022-12-20 11:15:00,564.9,564.9,562.0,562.63,12642.0,549.6913,549.6913,546.8694,547.4824,12642.0
2022-12-20 11:20:00,562.94,563.03,562.43,562.82,3726.0,547.7841,547.8717,547.2878,547.6673,3726.0
2022-12-20 11:25:00,562.65,562.83,561.43,562.2,7722.0,547.5019,547.6771,546.3148,547.064,7722.0
2022-12-20 11:30:00,562.2,563.29,562.2,562.63,9186.0,547.064,548.1247,547.064,547.4824,9186.0
2022-12-20 11:35:00,562.97,563.42,562.95,563.38,4748.0,547.8133,548.2512,547.7938,548.2123,4748.0
2022-12-20 11:40:00,563.07,565.21,562.9,565.21,4682.0,547.9106,549.993,547.7452,549.993,4682.0
2022-12-20 11:45:00,565.06,566.01,565.02,566.01,1000.0,549.847,550.7714,549.8081,550.7714,1000.0
2022-12-20 11:50:00,565.75,566.27,565.52,566.14,1755.0,550.5184,551.0244,550.2946,550.8979,1755.0
2022-12-20 11:55:00,566.08,567.67,565.83,567.2,3872.0,550.8396,552.3868,550.5963,551.9294,3872.0
2022-12-20 12:00:00,567.05,568.0,566.87,567.58,3250.0,551.7834,552.7079,551.6083,552.2992,3250.0
2022-12-20 12:05:00,567.23,568.12,567.0,567.95,4500.0,551.9586,552.8246,551.7348,552.6592,4500.0
2022-12-20 12:10:00,567.94,568.15,566.53,566.84,3366.0,552.6495,552.8538,551.2774,551.5791,3366.0
2022-12-20 12:15:00,566.91,567.08,566.61,566.7,1657.0,551.6472,551.8126,551.3553,551.4429,1657.0
2022-12-20 12:20:00,566.98,567.38,566.61,567.0,1700.0,551.7153,552.1046,551.3553,551.7348,1700.0
2022-12-20 12:25:00,567.33,567.84,566.47,566.47,4100.0,552.0559,552.5522,551.2191,551.2191,4100.0
2022-12-20 12:30:00,566.61,566.61,565.27,565.27,5653.0,551.3553,551.3553,550.0514,550.0514,5653.0
2022-12-20 12:35:00,565.06,565.54,565.05,565.54,1632.0,549.847,550.3141,549.8373,550.3141,1632.0
2022-12-20 12:40:00,565.59,566.12,565.35,565.35,5283.0,550.3628,550.8785,550.1292,550.1292,5283.0
2022-12-20 12:45:00,565.25,566.15,565.25,565.34,2916.0,550.0319,550.9077,550.0319,550.1195,2916.0
2022-12-20 12:50:00,566.0,566.07,565.18,565.2,4091.0,550.7617,550.8298,549.9638,549.9833,4091.0
2022-12-20 12:55:00,565.12,566.02,565.0,566.01,15960.0,549.9054,550.7812,549.7886,550.7714,15960.0
2022-12-20 13:00:00,566.04,566.82,566.03,566.6,2100.0,550.8006,551.5596,550.7909,551.3456,2100.0
2022-12-20 13:05:00,566.45,566.78,565.51,565.99,2156.0,551.1996,551.5207,550.2849,550.752,2156.0
2022-12-20 13:10:00,565.62,565.62,565.02,565.44,2200.0,550.3919,550.3919,549.8081,550.2168,2200.0
2022-12-20 13:15:00,565.85,566.04,564.46,564.54,1200.0,550.6158,550.8006,549.2632,549.341,1200.0
2022-12-20 13:20:00,564.26,564.61,563.88,564.38,2902.0,549.0686,549.4091,548.6988,549.1853,2902.0
2022-12-20 13:25:00,564.38,565.95,564.37,565.3,2642.0,549.1853,550.7131,549.1756,550.0806,2642.0
2022-12-20 13:30:00,565.57,566.6,565.38,565.8,2407.0,550.3433,551.3456,550.1584,550.5671,2407.0
2022-12-20 13:35:00,566.26,566.68,566.01,566.68,2024.0,551.0147,551.4234,550.7714,551.4234,2024.0
2022-12-20 13:40:00,567.13,567.28,565.34,565.49,2351.0,551.8613,552.0073,550.1195,550.2654,2351.0
2022-12-20 13:45:00,565.35,565.8,564.93,564.93,1000.0,550.1292,550.5671,549.7205,549.7205,1000.0
2022-12-20 13:50:00,565.24,565.24,564.82,564.82,2002.0,550.0222,550.0222,549.6135,549.6135,2002.0
2022-12-20 13:55:00,564.83,564.95,564.2,564.35,2713.0,549.6232,549.74,549.0102,549.1561,2713.0
2022-12-20 14:00:00,564.74,565.25,564.41,565.21,1700.0,549.5356,550.0319,549.2145,549.993,1700.0
2022-12-20 14:05:00,565.21,566.3,564.69,565.81,2328.0,549.993,551.0536,549.487,550.5768,2328.0
2022-12-20 14:10:00,565.73,566.3,565.73,566.0,2851.0,550.499,551.0536,550.499,550.7617,2851.0
2022-12-20 14:15:00,565.74,565.74,565.32,565.32,1000.0,550.5087,550.5087,550.1,550.1,1000.0
2022-12-20 14:20:00,565.07,565.57,565.07,565.28,1605.0,549.8568,550.3433,549.8568,550.0611,1605.0
2022-12-20 14:25:00,565.17,565.48,564.73,565.28,2514.0,549.9541,550.2557,549.5259,550.0611,2514.0
2022-12-20 14:30:00,564.97,565.8,564.81,565.07,1642.0,549.7594,550.5671,549.6038,549.8568,1642.0
2022-12-20 14:35:00,565.22,565.53,564.43,564.72,3400.0,550.0027,550.3044,549.234,549.5162,3400.0
2022-12-20 14:40:00,564.59,564.69,563.54,563.86,3727.0,549.3897,549.487,548.3679,548.6793,3727.0
2022-12-20 14:45:00,564.23,564.33,563.39,563.39,1700.0,549.0394,549.1367,548.222,548.222,1700.0
2022-12-20 14:50:00,563.63,564.58,563.47,564.34,2514.0,548.4555,549.3799,548.2998,549.1464,2514.0
2022-12-20 14:55:00,564.67,564.71,563.86,564.29,1994.0,549.4675,549.5064,548.6793,549.0978,1994.0
2022-12-20 15:00:00,564.12,564.38,563.58,563.71,1714.0,548.9323,549.1853,548.4069,548.5334,1714.0
2022-12-20 15:05:00,563.99,564.34,563.37,563.61,2467.0,548.8058,549.1464,548.2025,548.4361,2467.0
2022-12-20 15:10:00,563.52,564.23,563.51,564.07,4775.0,548.3485,549.0394,548.3388,548.8837,4775.0
2022-12-20 15:15:00,564.31,564.59,564.04,564.25,2600.0,549.1172,549.3897,548.8545,549.0588,2600.0
2022-12-20 15:20:00,564.06,564.55,563.76,564.16,1784.0,548.8739,549.3508,548.582,548.9713,1784.0
2022-12-20 15:25:00,564.44,564.85,564.05,564.85,3376.0,549.2437,549.6427,548.8642,549.6427,3376.0
2022-12-20 15:30:00,565.1,565.8,564.97,565.45,5477.0,549.8859,550.5671,549.7594,550.2265,5477.0
2022-12-20 15:35:00,565.26,565.69,565.26,565.68,3943.0,550.0416,550.4601,550.0416,550.4503,3943.0
2022-12-20 15:40:00,565.96,565.96,565.08,565.42,4470.0,550.7228,550.7228,549.8665,550.1973,4470.0
2022-12-20 15:45:00,564.85,565.69,564.75,565.66,5023.0,549.6427,550.4601,549.5454,550.4309,5023.0
2022-12-20 15:50:00,565.52,565.61,565.01,565.19,7960.0,550.2946,550.3822,549.7984,549.9735,7960.0
2022-12-20 15:55:00,565.5,565.5,562.82,562.82,35842.0,550.2752,550.2752,547.6673,547.6673,35842.0
2022-12-21 09:30:00,569.06,570.11,567.3,567.99,16919.0,553.7393,554.7611,552.0267,552.6981,16919.0
2022-12-21 09:35:00,568.05,569.35,568.05,569.35,2800.0,552.7565,554.0215,552.7565,554.0215,2800.0
2022-12-21 09:40:00,568.8,570.15,568.1,569.4,2478.0,553.4863,554.8,552.8052,554.0702,2478.0
2022-12-21 09:45:00,569.23,573.0,569.23,572.81,6103.0,553.9048,557.5733,553.9048,557.3884,6103.0
2022-12-21 09:50:00,572.33,572.55,571.35,571.73,4735.0,556.9213,557.1354,555.9677,556.3375,4735.0
2022-12-21 09:55:00,571.73,572.24,570.26,570.27,7722.0,556.3375,556.8337,554.907,554.9168,7722.0
2022-12-21 10:00:00,570.44,573.06,569.78,571.95,4260.0,555.0822,557.6316,554.44,556.5515,4260.0
2022-12-21 10:05:00,571.8,574.05,571.45,574.0,5618.0,556.4056,558.595,556.065,558.5463,5618.0
2022-12-21 10:10:00,574.5,574.5,574.0,574.5,883.0,559.0329,559.0329,558.5463,559.0329,883.0
2022-12-21 10:15:00,574.2,575.22,574.05,574.98,3177.0,558.741,559.7335,558.595,559.5,3177.0
2022-12-21 10:20:00,575.3,575.89,575.24,575.4,5730.0,559.8113,560.3855,559.753,559.9086,5730.0
2022-12-21 10:25:00,575.18,576.7,575.17,576.69,2976.0,559.6946,561.1736,559.6848,561.1639,2976.0
2022-12-21 10:30:00,576.55,578.35,576.0,577.66,12336.0,561.0277,562.7792,560.4925,562.1078,12336.0
2022-12-21 10:35:00,577.88,578.13,577.14,578.1,3150.0,562.3219,562.5651,561.6018,562.536,3150.0
2022-12-21 10:40:00,578.25,579.0,577.89,578.45,5101.0,562.6819,563.4117,562.3316,562.8765,5101.0
2022-12-21 10:45:00,578.62,579.3,576.92,577.23,5970.0,563.042,563.7036,561.3877,561.6894,5970.0
2022-12-21 10:50:00,577.42,577.42,575.11,575.12,2073.0,561.8743,561.8743,559.6265,559.6362,2073.0
2022-12-21 10:55:00,575.66,575.98,575.2,575.7,7621.0,560.1616,560.473,559.714,560.2006,7621.0
2022-12-21 11:00:00,575.68,577.84,575.68,577.5,3850.0,560.1811,562.283,560.1811,561.9521,3850.0
2022-12-21 11:05:00,577.59,577.59,576.83,577.45,2843.0,562.0397,562.0397,561.3001,561.9035,2843.0
2022-12-21 11:10:00,577.5,578.5,577.5,578.4,2733.0,561.9521,562.9252,561.9521,562.8279,2733.0
2022-12-21 11:15:00,578.25,578.45,577.8,577.8,2312.0,562.6819,562.8765,562.244,562.244,2312.0
2022-12-21 11:20:00,577.7,578.2,577.05,577.5,4035.0,562.1467,562.6333,561.5142,561.9521,4035.0
2022-12-21 11:25:00,577.67,578.1,577.34,578.0,5156.0,562.1175,562.536,561.7964,562.4386,5156.0
2022-12-21 11:30:00,578.13,579.43,578.12,578.38,21228.0,562.5651,563.8301,562.5554,562.8084,21228.0
2022-12-21 11:35:00,578.45,578.64,577.39,578.02,1630.0,562.8765,563.0614,561.8451,562.4581,1630.0
2022-12-21 11:40:00,578.02,578.02,578.02,578.02,0.0,562.4581,562.4581,562.4581,562.4581,0.0
2022-12-21 11:45:00,578.1,578.1,577.27,577.27,1112.0,562.536,562.536,561.7283,561.7283,1112.0
2022-12-21 11:50:00,577.31,577.48,576.33,577.4,2526.0,561.7672,561.9326,560.8136,561.8548,2526.0
2022-12-21 11:55:00,577.07,577.89,577.06,577.88,2800.0,561.5337,562.3316,561.524,562.3219,2800.0
2022-12-21 12:00:00,577.79,577.8,576.71,577.41,2647.0,562.2343,562.244,561.1834,561.8645,2647.0
2022-12-21 12:05:00,577.3,578.11,577.3,577.5,1046.0,561.7575,562.5457,561.7575,561.9521,1046.0
2022-12-21 12:10:00,577.37,577.37,576.66,577.1,507.0,561.8256,561.8256,561.1347,561.5629,507.0
2022-12-21 12:15:00,576.5,576.86,576.21,576.43,1478.0,560.979,561.3293,560.6968,560.9109,1478.0
2022-12-21 12:20:00,576.16,577.4,576.0,577.21,4981.0,560.6482,561.8548,560.4925,561.6699,4981.0
2022-12-21 12:25:00,577.2,577.53,576.64,577.12,3360.0,561.6602,561.9813,561.1153,561.5823,3360.0
2022-12-21 12:30:00,577.58,578.51,577.58,578.0,978.0,562.03,562.9349,562.03,562.4386,978.0
2022-12-21 12:35:00,578.0,578.82,577.95,578.82,1020.0,562.4386,563.2366,562.39,563.2366,1020.0
2022-12-21 12:40:00,578.74,579.33,578.46,579.33,1378.0,563.1587,563.7328,562.8863,563.7328,1378.0
2022-12-21 12:45:00,579.2,579.2,578.6,578.91,3508.0,563.6063,563.6063,563.0225,563.3241,3508.0
2022-12-21 12:50:00,578.79,579.39,578.78,579.38,2457.0,563.2074,563.7912,563.1976,563.7815,2457.0
2022-12-21 12:55:00,579.38,580.0,579.07,579.65,2395.0,563.7815,564.3848,563.4798,564.0442,2395.0
2022-12-21 13:00:00,580.01,581.01,579.5,581.01,5759.0,564.3945,565.3676,563.8983,565.3676,5759.0
2022-12-21 13:05:00,580.6,580.94,580.49,580.94,920.0,564.9686,565.2995,564.8616,565.2995,920.0
2022-12-21 13:10:00,581.08,581.37,580.83,581.32,4328.0,565.4357,565.7179,565.1925,565.6693,4328.0
2022-12-21 13:15:00,581.32,581.74,580.47,580.47,3006.0,565.6693,566.078,564.8421,564.8421,3006.0
2022-12-21 13:20:00,580.55,580.89,579.0,579.27,2950.0,564.92,565.2508,563.4117,563.6745,2950.0
2022-12-21 13:25:00,579.0,579.85,578.73,579.47,2068.0,563.4117,564.2388,563.149,563.8691,2068.0
2022-12-21 13:30:00,579.25,579.62,579.11,579.62,1360.0,563.655,564.015,563.5188,564.015,1360.0
2022-12-21 13:35:00,579.25,580.05,579.09,579.87,2767.0,563.655,564.4335,563.4993,564.2583,2767.0
2022-12-21 13:40:00,580.09,580.38,579.63,580.38,400.0,564.4724,564.7546,564.0248,564.7546,400.0
2022-12-21 13:45:00,580.62,581.13,580.49,581.13,700.0,564.9881,565.4844,564.8616,565.4844,700.0
2022-12-21 13:50:00,580.79,581.45,580.79,581.45,2386.0,565.1535,565.7958,565.1535,565.7958,2386.0
2022-12-21 13:55:00,581.35,581.67,581.21,581.28,2325.0,565.6985,566.0098,565.5622,565.6303,2325.0
2022-12-21 14:00:00,581.52,583.17,581.52,583.17,907.0,565.8639,567.4695,565.8639,567.4695,907.0
2022-12-21 14:05:00,582.96,583.65,582.96,583.52,1800.0,567.2651,567.9365,567.2651,567.81,1800.0
2022-12-21 14:10:00,583.75,583.96,582.84,582.9,5867.0,568.0338,568.2382,567.1483,567.2067,5867.0
2022-12-21 14:15:00,583.1,583.38,582.39,582.39,2515.0,567.4013,567.6738,566.7105,566.7105,2515.0
2022-12-21 14:20:00,582.62,582.62,582.4,582.5,605.0,566.9343,566.9343,566.7202,566.8175,605.0
2022-12-21 14:25:00,582.31,582.69,581.4,581.59,1986.0,566.6326,567.0024,565.7471,565.932,1986.0
2022-12-21 14:30:00,581.2,582.26,581.2,582.25,697.0,565.5525,566.584,565.5525,566.5742,697.0
2022-12-21 14:35:00,582.15,582.16,581.38,581.67,3030.0,566.4769,566.4866,565.7276,566.0098,3030.0
2022-12-21 14:40:00,581.65,581.67,581.3,581.39,2300.0,565.9904,566.0098,565.6498,565.7374,2300.0
2022-12-21 14:45:00,581.25,582.19,580.76,581.0,1715.0,565.6011,566.5158,565.1243,565.3579,1715.0
2022-12-21 14:50:00,580.54,580.57,579.27,579.55,6780.0,564.9103,564.9395,563.6745,563.9469,6780.0
2022-12-21 14:55:00,580.12,580.34,580.11,580.34,772.0,564.5016,564.7156,564.4918,564.7156,772.0
2022-12-21 15:00:00,579.9,580.1,579.58,580.03,2337.0,564.2875,564.4821,563.9761,564.414,2337.0
2022-12-21 15:05:00,580.01,580.03,578.41,578.41,1968.0,564.3945,564.414,562.8376,562.8376,1968.0
2022-12-21 15:10:00,578.4,579.54,578.35,579.39,2000.0,562.8279,563.9372,562.7792,563.7912,2000.0
2022-12-21 15:15:00,579.13,579.65,579.13,579.65,900.0,563.5382,564.0442,563.5382,564.0442,900.0
2022-12-21 15:20:00,579.78,579.99,579.21,579.35,2542.0,564.1707,564.3751,563.6161,563.7523,2542.0
2022-12-21 15:25:00,579.47,580.62,579.4,579.4,7662.0,563.8691,564.9881,563.801,563.801,7662.0
2022-12-21 15:30:00,579.33,580.98,579.33,580.98,1929.0,563.7328,565.3384,563.7328,565.3384,1929.0
2022-12-21 15:35:00,581.1,582.0,581.06,581.79,6317.0,565.4552,566.331,565.4163,566.1266,6317.0
2022-12-21 15:40:00,581.88,581.97,580.42,580.98,6273.0,566.2142,566.3018,564.7935,565.3384,6273.0
2022-12-21 15:45:00,580.83,580.83,580.05,580.06,8738.0,565.1925,565.1925,564.4335,564.4432,8738.0
2022-12-21 15:50:00,579.84,580.98,578.43,580.55,9619.0,564.2291,565.3384,562.8571,564.92,9619.0
2022-12-21 15:55:00,580.7,581.16,580.15,581.15,40880.0,565.066,565.5136,564.5308,565.5038,40880.0
2022-12-22 09:30:00,570.7,571.05,564.2,564.21,53039.0,555.3352,555.6758,549.0102,549.0199,53039.0
2022-12-22 09:35:00,563.75,565.48,562.5,563.53,14299.0,548.5723,550.2557,547.3559,548.3582,14299.0
2022-12-22 09:40:00,562.85,563.01,560.48,561.27,11559.0,547.6965,547.8522,545.3903,546.1591,11559.0
2022-12-22 09:45:00,561.0,562.95,560.4,562.5,5930.0,545.8963,547.7938,545.3125,547.3559,5930.0
2022-12-22 09:50:00,562.34,563.2,562.0,562.14,6750.0,547.2003,548.0371,546.8694,547.0056,6750.0
2022-12-22 09:55:00,562.1,563.85,562.08,563.85,5766.0,546.9667,548.6696,546.9473,548.6696,5766.0
2022-12-22 10:00:00,563.77,563.78,560.4,560.55,7370.0,548.5918,548.6015,545.3125,545.4584,7370.0
2022-12-22 10:05:00,560.0,560.0,557.75,558.31,7519.0,544.9233,544.9233,542.7338,543.2788,7519.0
2022-12-22 10:10:00,558.15,558.15,554.7,554.7,19348.0,543.1231,543.1231,539.7659,539.7659,19348.0
2022-12-22 10:15:00,554.17,558.2,554.17,558.02,5403.0,539.2502,543.1717,539.2502,542.9966,5403.0
2022-12-22 10:20:00,557.85,558.3,556.59,556.95,5665.0,542.8311,543.269,541.6051,541.9554,5665.0
2022-12-22 10:25:00,556.8,557.33,556.44,556.8,8507.0,541.8094,542.3251,541.4591,541.8094,8507.0
2022-12-22 10:30:00,556.65,557.1,555.68,556.35,12290.0,541.6634,542.1013,540.7196,541.3715,12290.0
2022-12-22 10:35:00,556.19,556.65,555.66,555.75,16140.0,541.2158,541.6634,540.7001,540.7877,16140.0
2022-12-22 10:40:00,555.91,557.43,555.3,556.48,7279.0,540.9434,542.4224,540.3498,541.498,7279.0
2022-12-22 10:45:00,556.35,556.66,555.23,556.65,5170.0,541.3715,541.6732,540.2817,541.6634,5170.0
2022-12-22 10:50:00,556.35,557.3,556.35,556.8,1747.0,541.3715,542.2959,541.3715,541.8094,1747.0
2022-12-22 10:55:00,556.5,557.15,556.2,556.8,2047.0,541.5175,542.15,541.2256,541.8094,2047.0
2022-12-22 11:00:00,557.08,557.29,556.35,557.08,3371.0,542.0819,542.2862,541.3715,542.0819,3371.0
2022-12-22 11:05:00,556.88,557.59,556.35,556.36,2118.0,541.8873,542.5781,541.3715,541.3813,2118.0
2022-12-22 11:10:00,556.17,556.5,553.95,554.24,7668.0,541.1964,541.5175,539.0361,539.3183,7668.0
2022-12-22 11:15:00,553.96,554.8,553.91,554.01,3338.0,539.0459,539.8633,538.9972,539.0945,3338.0
2022-12-22 11:20:00,553.7,554.26,553.05,553.28,6097.0,538.7929,539.3378,538.1604,538.3842,6097.0
2022-12-22 11:25:00,553.05,553.5,552.45,552.63,5806.0,538.1604,538.5983,537.5765,537.7517,5806.0
2022-12-22 11:30:00,552.33,554.01,552.33,553.69,17482.0,537.4598,539.0945,537.4598,538.7831,17482.0
2022-12-22 11:35:00,553.55,553.67,552.3,552.4,2511.0,538.6469,538.7637,537.4306,537.5279,2511.0
2022-12-22 11:40:00,552.0,552.0,550.69,551.4,5720.0,537.1386,537.1386,535.8639,536.5548,5720.0
2022-12-22 11:45:00,551.65,552.13,551.53,552.11,3044.0,536.7981,537.2651,536.6813,537.2457,3044.0
2022-12-22 11:50:00,552.4,552.9,551.81,552.41,1872.0,537.5279,538.0144,536.9538,537.5376,1872.0
2022-12-22 11:55:00,552.23,552.24,551.39,551.51,5100.0,537.3624,537.3722,536.5451,536.6618,5100.0
2022-12-22 12:00:00,551.63,552.15,551.36,551.97,2940.0,536.7786,537.2846,536.5159,537.1094,2940.0
2022-12-22 12:05:00,551.67,552.0,551.1,551.1,2000.0,536.8175,537.1386,536.2629,536.2629,2000.0
2022-12-22 12:10:00,551.01,551.49,551.01,551.24,1200.0,536.1753,536.6424,536.1753,536.3991,1200.0
2022-12-22 12:15:00,551.21,551.64,550.87,550.87,5246.0,536.3699,536.7883,536.0391,536.0391,5246.0
2022-12-22 12:20:00,551.01,551.01,549.57,549.58,6906.0,536.1753,536.1753,534.7741,534.7838,6906.0
2022-12-22 12:25:00,549.0,549.0,547.02,547.51,7408.0,534.2194,534.2194,532.2927,532.7695,7408.0
2022-12-22 12:30:00,547.04,548.51,547.04,548.19,8935.0,532.3122,533.7426,532.3122,533.4312,8935.0
2022-12-22 12:35:00,548.08,548.83,547.75,548.83,5399.0,533.3242,534.054,533.0031,534.054,5399.0
2022-12-22 12:40:00,549.1,550.4,548.91,550.4,3260.0,534.3167,535.5817,534.1318,535.5817,3260.0
2022-12-22 12:45:00,550.25,550.99,549.85,550.99,1600.0,535.4358,536.1558,535.0465,536.1558,1600.0
2022-12-22 12:50:00,551.0,552.01,550.74,551.85,4487.0,536.1656,537.1484,535.9126,536.9927,4487.0
2022-12-22 12:55:00,551.86,551.86,550.37,550.69,3268.0,537.0024,537.0024,535.5525,535.8639,3268.0
2022-12-22 13:00:00,550.69,550.69,549.26,549.32,9584.0,535.8639,535.8639,534.4724,534.5308,9584.0
2022-12-22 13:05:00,549.32,550.16,549.21,549.34,2575.0,534.5308,535.3482,534.4238,534.5503,2575.0
2022-12-22 13:10:00,549.34,549.36,548.25,548.25,8270.0,534.5503,534.5697,533.4896,533.4896,8270.0
2022-12-22 13:15:00,548.24,548.24,547.31,547.62,2409.0,533.4799,533.4799,532.5749,532.8766,2409.0
2022-12-22 13:20:00,547.28,547.83,546.89,547.6,3238.0,532.5457,533.0809,532.1662,532.8571,3238.0
2022-12-22 13:25:00,547.76,549.25,547.59,549.06,3140.0,533.0128,534.4627,532.8474,534.2778,3140.0
2022-12-22 13:30:00,549.18,549.49,548.47,548.77,2700.0,534.3946,534.6962,533.7037,533.9956,2700.0
2022-12-22 13:35:00,548.95,549.45,548.32,549.45,9433.0,534.1708,534.6573,533.5577,534.6573,9433.0
2022-12-22 13:40:00,549.45,549.93,548.97,549.74,2487.0,534.6573,535.1244,534.1902,534.9395,2487.0
2022-12-22 13:45:00,549.76,549.76,548.8,548.98,2100.0,534.9589,534.9589,534.0248,534.1999,2100.0
2022-12-22 13:50:00,549.12,550.29,549.12,549.77,5667.0,534.3362,535.4747,534.3362,534.9687,5667.0
2022-12-22 13:55:00,549.68,549.73,547.71,547.86,8473.0,534.8811,534.9298,532.9641,533.1101,8473.0
2022-12-22 14:00:00,548.24,549.07,547.01,547.01,8134.0,533.4799,534.2875,532.283,532.283,8134.0
2022-12-22 14:05:00,547.33,547.86,546.8,546.92,9997.0,532.5944,533.1101,532.0786,532.1954,9997.0
2022-12-22 14:10:00,547.0,550.56,546.93,550.56,4500.0,532.2733,535.7374,532.2051,535.7374,4500.0
2022-12-22 14:15:00,550.44,550.97,550.09,550.09,5917.0,535.6206,536.1364,535.2801,535.2801,5917.0
2022-12-22 14:20:00,549.76,550.32,549.33,550.32,2111.0,534.9589,535.5039,534.5405,535.5039,2111.0
2022-12-22 14:25:00,550.5,551.5,549.94,551.5,3799.0,535.679,536.6521,535.1341,536.6521,3799.0
2022-12-22 14:30:00,551.43,552.62,550.95,552.12,3535.0,536.584,537.7419,536.1169,537.2554,3535.0
2022-12-22 14:35:00,552.3,552.3,550.28,550.78,2908.0,537.4306,537.4306,535.4649,535.9515,2908.0
2022-12-22 14:40:00,551.16,551.49,550.78,551.49,2010.0,536.3213,536.6424,535.9515,536.6424,2010.0
2022-12-22 14:45:00,551.34,552.5,551.15,552.31,4300.0,536.4964,537.6252,536.3115,537.4403,4300.0
2022-12-22 14:50:00,552.11,553.33,551.88,553.24,2791.0,537.2457,538.4328,537.0219,538.3453,2791.0
2022-12-22 14:55:00,553.17,554.44,553.06,554.44,5447.0,538.2771,539.5129,538.1701,539.5129,5447.0
2022-12-22 15:00:00,554.83,554.86,553.99,554.26,2700.0,539.8924,539.9216,539.0751,539.3378,2700.0
2022-12-22 15:05:00,553.95,555.3,553.51,555.23,4309.0,539.0361,540.3498,538.608,540.2817,4309.0
2022-12-22 15:10:00,555.0,555.08,554.05,554.05,3400.0,540.0579,540.1357,539.1334,539.1334,3400.0
2022-12-22 15:15:00,554.05,555.72,554.05,555.72,7195.0,539.1334,540.7585,539.1334,540.7585,7195.0
2022-12-22 15:20:00,555.86,557.02,555.37,556.7,7683.0,540.8947,542.0235,540.4179,541.7121,7683.0
2022-12-22 15:25:00,556.83,557.43,556.4,556.95,5405.0,541.8386,542.4224,541.4202,541.9554,5405.0
2022-12-22 15:30:00,557.04,557.17,555.05,555.21,7964.0,542.0429,542.1694,540.1065,540.2622,7964.0
2022-12-22 15:35:00,555.22,555.37,553.82,554.72,8201.0,540.2719,540.4179,538.9096,539.7854,8201.0
2022-12-22 15:40:00,554.76,554.76,553.0,554.4,8156.0,539.8243,539.8243,538.1117,539.474,8156.0
2022-12-22 15:45:00,554.36,554.77,553.41,554.55,7549.0,539.4351,539.8341,538.5107,539.62,7549.0
2022-12-22 15:50:00,554.75,557.05,554.74,556.08,18985.0,539.8146,542.0527,539.8049,541.1088,18985.0
2022-12-22 15:55:00,556.17,556.71,554.68,556.03,37920.0,541.1964,541.7218,539.7465,541.0601,37920.0
2022-12-23 09:30:00,546.87,550.65,546.75,546.9,19307.0,532.1468,535.825,532.03,532.1759,19307.0
2022-12-23 09:35:00,547.02,547.18,543.36,543.85,4530.0,532.2927,532.4484,528.7312,529.2081,4530.0
2022-12-23 09:40:00,543.85,546.72,543.76,546.31,3499.0,529.2081,532.0008,529.1205,531.6018,3499.0
2022-12-23 09:45:00,545.66,545.96,542.59,543.05,8885.0,530.9693,531.2613,527.982,528.4296,8885.0
2022-12-23 09:50:00,543.3,544.05,543.3,543.45,2491.0,528.6729,529.4027,528.6729,528.8188,2491.0
2022-12-23 09:55:00,543.59,544.95,542.53,544.07,4733.0,528.9551,530.2784,527.9236,529.4221,4733.0
2022-12-23 10:00:00,544.73,548.98,543.4,543.85,11884.0,530.0644,534.1999,528.7702,529.2081,11884.0
2022-12-23 10:05:00,544.05,546.9,543.42,546.29,4802.0,529.4027,532.1759,528.7896,531.5824,4802.0
2022-12-23 10:10:00,546.34,548.23,546.34,546.99,5572.0,531.631,533.4701,531.631,532.2635,5572.0
2022-12-23 10:15:00,546.94,550.24,546.5,550.17,3091.0,532.2149,535.426,531.7867,535.3579,3091.0
2022-12-23 10:20:00,550.68,550.68,549.0,550.08,2620.0,535.8542,535.8542,534.2194,535.2703,2620.0
2022-12-23 10:25:00,550.24,550.24,548.99,549.96,1683.0,535.426,535.426,534.2097,535.1536,1683.0
2022-12-23 10:30:00,551.4,551.71,550.54,550.9,1980.0,536.5548,536.8564,535.7179,536.0683,1980.0
2022-12-23 10:35:00,551.56,552.07,551.0,551.97,3185.0,536.7105,537.2068,536.1656,537.1094,3185.0
2022-12-23 10:40:00,551.9,552.0,550.66,550.74,3997.0,537.0413,537.1386,535.8347,535.9126,3997.0
2022-12-23 10:45:00,550.63,550.79,549.0,549.23,4698.0,535.8055,535.9612,534.2194,534.4432,4698.0
2022-12-23 10:50:00,549.07,549.15,548.01,548.24,4925.0,534.2875,534.3654,533.2561,533.4799,4925.0
2022-12-23 10:55:00,548.78,549.0,547.71,547.91,2150.0,534.0053,534.2194,532.9641,533.1588,2150.0
2022-12-23 11:00:00,548.36,548.36,546.75,547.34,2689.0,533.5966,533.5966,532.03,532.6041,2689.0
2022-12-23 11:05:00,546.75,547.36,546.75,547.05,1420.0,532.03,532.6236,532.03,532.3219,1420.0
2022-12-23 11:10:00,548.1,548.4,547.65,548.39,2724.0,533.3436,533.6356,532.9058,533.6258,2724.0
2022-12-23 11:15:00,547.8,548.64,547.5,547.59,2701.0,533.0517,533.8691,532.7598,532.8474,2701.0
2022-12-23 11:20:00,548.24,549.0,547.69,548.1,3668.0,533.4799,534.2194,532.9447,533.3436,3668.0
2022-12-23 11:25:00,548.4,548.99,547.69,547.89,4814.0,533.6356,534.2097,532.9447,533.1393,4814.0
2022-12-23 11:30:00,548.44,549.19,547.98,548.78,9549.0,533.6745,534.4043,533.2269,534.0053,9549.0
2022-12-23 11:35:00,548.67,549.69,548.57,549.66,7283.0,533.8983,534.8908,533.801,534.8616,7283.0
2022-12-23 11:40:00,550.33,550.37,549.6,549.9,1379.0,535.5136,535.5525,534.8033,535.0952,1379.0
2022-12-23 11:45:00,549.92,550.13,548.83,548.83,615.0,535.1146,535.319,534.054,534.054,615.0
2022-12-23 11:50:00,549.32,549.57,548.85,548.85,800.0,534.5308,534.7741,534.0734,534.0734,800.0
2022-12-23 11:55:00,547.05,547.96,547.05,547.96,668.0,532.3219,533.2074,532.3219,533.2074,668.0
2022-12-23 12:00:00,548.22,548.37,548.22,548.37,200.0,533.4604,533.6064,533.4604,533.6064,200.0
2022-12-23 12:05:00,547.63,547.88,547.28,547.61,1600.0,532.8863,533.1296,532.5457,532.8668,1600.0
2022-12-23 12:10:00,547.32,548.29,547.32,547.72,782.0,532.5846,533.5285,532.5846,532.9739,782.0
2022-12-23 12:15:00,548.09,548.09,547.32,547.57,1531.0,533.3339,533.3339,532.5846,532.8279,1531.0
2022-12-23 12:20:00,548.85,548.94,548.71,548.94,1496.0,534.0734,534.161,533.9372,534.161,1496.0
2022-12-23 12:25:00,548.9,549.45,548.37,548.48,1920.0,534.1221,534.6573,533.6064,533.7134,1920.0
2022-12-23 12:30:00,548.11,548.5,548.0,548.0,1590.0,533.3534,533.7329,533.2463,533.2463,1590.0
2022-12-23 12:35:00,548.72,549.12,548.52,548.52,1008.0,533.9469,534.3362,533.7523,533.7523,1008.0
2022-12-23 12:40:00,548.24,548.32,546.9,546.9,2268.0,533.4799,533.5577,532.1759,532.1759,2268.0
2022-12-23 12:45:00,547.46,547.67,546.83,546.99,1500.0,532.7209,532.9252,532.1078,532.2635,1500.0
2022-12-23 12:50:00,547.17,547.17,547.1,547.1,1107.0,532.4387,532.4387,532.3706,532.3706,1107.0
2022-12-23 12:55:00,547.08,547.84,546.74,547.02,700.0,532.3511,533.0906,532.0203,532.2927,700.0
2022-12-23 13:00:00,547.15,547.15,546.78,546.78,500.0,532.4192,532.4192,532.0592,532.0592,500.0
2022-12-23 13:05:00,547.28,547.28,547.28,547.28,235.0,532.5457,532.5457,532.5457,532.5457,235.0
2022-12-23 13:10:00,547.86,548.1,547.06,547.06,1807.0,533.1101,533.3436,532.3316,532.3316,1807.0
2022-12-23 13:15:00,547.17,548.24,547.17,548.23,1537.0,532.4387,533.4799,532.4387,533.4701,1537.0
2022-12-23 13:20:00,547.69,547.84,547.14,547.14,1678.0,532.9447,533.0906,532.4095,532.4095,1678.0
2022-12-23 13:25:00,547.34,547.44,547.03,547.44,1435.0,532.6041,532.7014,532.3024,532.7014,1435.0
2022-12-23 13:30:00,547.68,547.83,547.39,547.66,1186.0,532.9349,533.0809,532.6528,532.9155,1186.0
2022-12-23 13:35:00,547.68,547.91,547.52,547.75,1550.0,532.9349,533.1588,532.7793,533.0031,1550.0
2022-12-23 13:40:00,547.8,548.13,547.45,547.45,1404.0,533.0517,533.3728,532.7111,532.7111,1404.0
2022-12-23 13:45:00,546.81,548.33,546.02,548.33,3976.0,532.0884,533.5674,531.3196,533.5674,3976.0
2022-12-23 13:50:00,547.47,548.02,547.45,548.02,1000.0,532.7306,533.2658,532.7111,533.2658,1000.0
2022-12-23 13:55:00,547.54,547.6,547.41,547.6,400.0,532.7987,532.8571,532.6722,532.8571,400.0
2022-12-23 14:00:00,547.6,547.82,547.19,547.3,1550.0,532.8571,533.0712,532.4581,532.5652,1550.0
2022-12-23 14:05:00,547.85,547.85,547.07,547.41,800.0,533.1004,533.1004,532.3414,532.6722,800.0
2022-12-23 14:10:00,547.71,548.09,547.59,548.09,1375.0,532.9641,533.3339,532.8474,533.3339,1375.0
2022-12-23 14:15:00,548.82,549.47,548.81,548.87,500.0,534.0443,534.6768,534.0345,534.0929,500.0
2022-12-23 14:20:00,549.0,549.0,548.44,548.44,900.0,534.2194,534.2194,533.6745,533.6745,900.0
2022-12-23 14:25:00,548.64,549.13,548.63,548.89,1701.0,533.8691,534.3459,533.8594,534.1124,1701.0
2022-12-23 14:30:00,548.8,548.95,548.54,548.93,2400.0,534.0248,534.1708,533.7718,534.1513,2400.0
2022-12-23 14:35:00,548.6,549.48,548.6,549.48,1134.0,533.8302,534.6865,533.8302,534.6865,1134.0
2022-12-23 14:40:00,548.95,549.44,548.66,548.92,3050.0,534.1708,534.6476,533.8886,534.1416,3050.0
2022-12-23 14:45:00,548.83,549.21,548.83,549.2,800.0,534.054,534.4238,534.054,534.414,800.0
2022-12-23 14:50:00,548.99,549.67,548.99,549.67,4351.0,534.2097,534.8714,534.2097,534.8714,4351.0
2022-12-23 14:55:00,549.6,549.78,549.44,549.77,1816.0,534.8033,534.9784,534.6476,534.9687,1816.0
2022-12-23 15:00:00,549.64,550.46,549.18,549.65,2000.0,534.8422,535.6401,534.3946,534.8519,2000.0
2022-12-23 15:05:00,549.62,549.72,549.25,549.52,1300.0,534.8227,534.92,534.4627,534.7254,1300.0
2022-12-23 15:10:00,549.68,549.81,549.09,549.57,1190.0,534.8811,535.0076,534.307,534.7741,1190.0
2022-12-23 15:15:00,549.78,550.02,549.4,549.63,1755.0,534.9784,535.2119,534.6086,534.8324,1755.0
2022-12-23 15:20:00,549.82,550.0,548.4,548.4,2628.0,535.0173,535.1925,533.6356,533.6356,2628.0
2022-12-23 15:25:00,548.59,548.68,548.03,548.44,1988.0,533.8204,533.908,533.2755,533.6745,1988.0
2022-12-23 15:30:00,548.48,548.77,547.47,547.75,3848.0,533.7134,533.9956,532.7306,533.0031,3848.0
2022-12-23 15:35:00,547.76,548.42,547.75,548.01,2946.0,533.0128,533.655,533.0031,533.2561,2946.0
2022-12-23 15:40:00,548.34,549.54,548.33,549.27,3306.0,533.5772,534.7449,533.5674,534.4821,3306.0
2022-12-23 15:45:00,549.25,550.0,548.89,549.98,4486.0,534.4627,535.1925,534.1124,535.173,4486.0
2022-12-23 15:50:00,549.77,550.32,548.4,550.32,5575.0,534.9687,535.5039,533.6356,535.5039,5575.0
2022-12-23 15:55:00,550.63,551.71,549.64,551.64,22746.0,535.8055,536.8564,534.8422,536.7883,22746.0
2022-12-27 09:30:00,546.0,546.5,544.15,545.5,17502.0,531.3002,531.7867,529.5,530.8136,17502.0
2022-12-27 09:35:00,544.71,544.8,542.75,543.82,7816.0,530.0449,530.1325,528.1377,529.1789,7816.0
2022-12-27 09:40:00,542.71,543.3,541.95,542.33,6144.0,528.0987,528.6729,527.3592,527.729,6144.0
2022-12-27 09:45:00,542.25,542.25,539.74,540.51,13301.0,527.6511,527.6511,525.2087,525.958,13301.0
2022-12-27 09:50:00,540.75,541.58,540.01,541.19,4004.0,526.1915,526.9992,525.4714,526.6197,4004.0
2022-12-27 09:55:00,541.05,541.5,538.56,538.64,2719.0,526.4834,526.9213,524.0605,524.1383,2719.0
2022-12-27 10:00:00,538.95,539.48,537.6,539.4,7156.0,524.44,524.9557,523.1263,524.8779,7156.0
2022-12-27 10:05:00,539.31,539.64,538.35,538.8,5836.0,524.7903,525.1114,523.8561,524.294,5836.0
2022-12-27 10:10:00,538.58,539.96,538.03,539.93,53497.0,524.0799,525.4228,523.5447,525.3936,53497.0
2022-12-27 10:15:00,539.7,541.94,538.93,541.67,5817.0,525.1698,527.3495,524.4205,527.0867,5817.0
2022-12-27 10:20:00,541.52,543.89,541.52,542.46,7462.0,526.9408,529.247,526.9408,527.8555,7462.0
2022-12-27 10:25:00,542.65,543.26,541.57,542.25,7172.0,528.0404,528.6339,526.9894,527.6511,7172.0
2022-12-27 10:30:00,542.44,542.85,540.42,542.85,8942.0,527.836,528.235,525.8704,528.235,8942.0
2022-12-27 10:35:00,542.7,543.3,542.1,543.29,3925.0,528.089,528.6729,527.5052,528.6631,3925.0
2022-12-27 10:40:00,543.54,543.6,542.55,542.55,5112.0,528.9064,528.9648,527.9431,527.9431,5112.0
2022-12-27 10:45:00,542.89,543.45,542.55,542.79,4002.0,528.2739,528.8188,527.9431,528.1766,4002.0
2022-12-27 10:50:00,542.82,542.93,542.0,542.0,2400.0,528.2058,528.3128,527.4079,527.4079,2400.0
2022-12-27 10:55:00,541.95,542.19,540.97,541.6,4965.0,527.3592,527.5927,526.4056,527.0186,4965.0
2022-12-27 11:00:00,541.85,542.85,541.5,542.85,2730.0,527.2619,528.235,526.9213,528.235,2730.0
2022-12-27 11:05:00,542.25,542.7,541.44,542.44,3445.0,527.6511,528.089,526.8629,527.836,3445.0
2022-12-27 11:10:00,542.25,542.49,541.68,541.88,2500.0,527.6511,527.8847,527.0965,527.2911,2500.0
2022-12-27 11:15:00,541.8,541.95,541.05,541.5,2704.0,527.2132,527.3592,526.4834,526.9213,2704.0
2022-12-27 11:20:00,541.48,542.4,540.9,542.4,3569.0,526.9019,527.7971,526.3375,527.7971,3569.0
2022-12-27 11:25:00,542.34,542.53,541.99,542.25,3140.0,527.7387,527.9236,527.3981,527.6511,3140.0
2022-12-27 11:30:00,542.4,543.14,542.4,543.11,13061.0,527.7971,528.5172,527.7971,528.488,13061.0
2022-12-27 11:35:00,543.23,544.02,543.22,543.99,6854.0,528.6047,529.3735,528.595,529.3443,6854.0
2022-12-27 11:40:00,543.76,544.4,543.44,543.96,2100.0,529.1205,529.7433,528.8091,529.3151,2100.0
2022-12-27 11:45:00,544.06,544.51,543.3,543.58,1538.0,529.4124,529.8503,528.6729,528.9453,1538.0
2022-12-27 11:50:00,542.82,543.41,542.82,543.41,1400.0,528.2058,528.7799,528.2058,528.7799,1400.0
2022-12-27 11:55:00,543.31,544.0,543.19,543.31,1723.0,528.6826,529.354,528.5658,528.6826,1723.0
2022-12-27 12:00:00,542.61,543.12,542.6,543.01,1250.0,528.0014,528.4977,527.9917,528.3907,1250.0
2022-12-27 12:05:00,542.89,543.14,542.63,542.63,720.0,528.2739,528.5172,528.0209,528.0209,720.0
2022-12-27 12:10:00,542.51,543.76,542.51,543.72,1000.0,527.9041,529.1205,527.9041,529.0816,1000.0
2022-12-27 12:15:00,543.2,543.2,542.13,542.29,2200.0,528.5756,528.5756,527.5344,527.6901,2200.0
2022-12-27 12:20:00,542.34,542.34,541.24,541.48,705.0,527.7387,527.7387,526.6683,526.9019,705.0
2022-12-27 12:25:00,541.29,541.58,541.06,541.5,1340.0,526.717,526.9992,526.4932,526.9213,1340.0
2022-12-27 12:30:00,541.19,541.86,540.95,541.5,3751.0,526.6197,527.2716,526.3861,526.9213,3751.0
2022-12-27 12:35:00,541.67,541.86,541.3,541.34,603.0,527.0867,527.2716,526.7267,526.7656,603.0
2022-12-27 12:40:00,541.9,541.9,539.79,540.17,3928.0,527.3106,527.3106,525.2574,525.6271,3928.0
2022-12-27 12:45:00,540.3,540.5,539.74,539.74,2245.0,525.7536,525.9482,525.2087,525.2087,2245.0
2022-12-27 12:50:00,540.23,540.64,540.17,540.29,1100.0,525.6855,526.0845,525.6271,525.7439,1100.0
2022-12-27 12:55:00,540.59,540.82,540.29,540.33,2772.0,526.0358,526.2596,525.7439,525.7828,2772.0
2022-12-27 13:00:00,540.72,540.91,540.68,540.75,1200.0,526.1623,526.3472,526.1234,526.1915,1200.0
2022-12-27 13:05:00,540.69,541.15,540.69,541.06,1400.0,526.1331,526.5807,526.1331,526.4932,1400.0
2022-12-27 13:10:00,540.8,540.8,540.43,540.45,3219.0,526.2402,526.2402,525.8801,525.8996,3219.0
2022-12-27 13:15:00,540.76,540.85,540.09,540.09,1087.0,526.2012,526.2888,525.5493,525.5493,1087.0
2022-12-27 13:20:00,540.05,540.43,539.89,540.2,2200.0,525.5104,525.8801,525.3547,525.6563,2200.0
2022-12-27 13:25:00,540.2,540.31,539.98,539.98,700.0,525.6563,525.7634,525.4422,525.4422,700.0
2022-12-27 13:30:00,539.54,539.73,539.19,539.54,2605.0,525.0141,525.199,524.6735,525.0141,2605.0
2022-12-27 13:35:00,539.71,539.98,539.62,539.81,600.0,525.1795,525.4422,525.0919,525.2768,600.0
2022-12-27 13:40:00,540.15,540.18,539.24,539.24,3838.0,525.6077,525.6369,524.7222,524.7222,3838.0
2022-12-27 13:45:00,539.02,539.77,538.71,539.76,2368.0,524.5081,525.2379,524.2064,525.2282,2368.0
2022-12-27 13:50:00,539.5,539.53,538.77,539.02,7854.0,524.9752,525.0044,524.2648,524.5081,7854.0
2022-12-27 13:55:00,539.02,539.02,538.39,538.4,1634.0,524.5081,524.5081,523.8951,523.9048,1634.0
2022-12-27 14:00:00,538.74,539.6,538.49,539.47,3293.0,524.2356,525.0725,523.9924,524.946,3293.0
2022-12-27 14:05:00,539.51,539.51,538.71,538.98,5260.0,524.9849,524.9849,524.2064,524.4692,5260.0
2022-12-27 14:10:00,538.97,538.98,538.28,538.37,2135.0,524.4594,524.4692,523.788,523.8756,2135.0
2022-12-27 14:15:00,538.38,538.38,537.63,537.98,2300.0,523.8853,523.8853,523.1555,523.4961,2300.0
2022-12-27 14:20:00,537.78,538.29,537.37,538.29,2257.0,523.3015,523.7977,522.9025,523.7977,2257.0
2022-12-27 14:25:00,538.48,538.67,537.4,538.02,2300.0,523.9826,524.1675,522.9317,523.535,2300.0
2022-12-27 14:30:00,537.71,538.06,537.6,537.77,1550.0,523.2334,523.5739,523.1263,523.2917,1550.0
2022-12-27 14:35:00,538.19,538.19,537.06,537.08,1500.0,523.7004,523.7004,522.6009,522.6203,1500.0
2022-12-27 14:40:00,537.05,537.37,536.73,537.37,3949.0,522.5911,522.9025,522.2797,522.9025,3949.0
2022-12-27 14:45:00,537.51,538.2,537.51,537.66,4600.0,523.0387,523.7102,523.0387,523.1847,4600.0
2022-12-27 14:50:00,538.08,538.13,537.32,537.48,5060.0,523.5934,523.6421,522.8539,523.0096,5060.0
2022-12-27 14:55:00,537.45,537.65,536.89,537.5,3100.0,522.9804,523.175,522.4354,523.029,3100.0
2022-12-27 15:00:00,537.42,537.69,536.69,537.05,5954.0,522.9512,523.2139,522.2408,522.5911,5954.0
2022-12-27 15:05:00,536.69,538.13,536.51,538.13,1400.0,522.2408,523.6421,522.0657,523.6421,1400.0
2022-12-27 15:10:00,537.8,538.57,537.75,538.57,4732.0,523.3209,524.0702,523.2723,524.0702,4732.0
2022-12-27 15:15:00,538.51,538.99,537.97,537.98,8387.0,524.0118,524.4789,523.4864,523.4961,8387.0
2022-12-27 15:20:00,538.0,538.75,537.99,538.65,1500.0,523.5156,524.2454,523.5058,524.1481,1500.0
2022-12-27 15:25:00,538.63,539.13,538.62,539.01,2796.0,524.1286,524.6151,524.1189,524.4984,2796.0
2022-12-27 15:30:00,538.87,539.77,538.86,538.9,4600.0,524.3621,525.2379,524.3524,524.3913,4600.0
2022-12-27 15:35:00,538.9,539.86,538.9,539.86,3228.0,524.3913,525.3255,524.3913,525.3255,3228.0
2022-12-27 15:40:00,539.87,539.99,539.12,539.22,3617.0,525.3352,525.452,524.6054,524.7027,3617.0
2022-12-27 15:45:00,539.11,539.11,538.05,538.49,5418.0,524.5957,524.5957,523.5642,523.9924,5418.0
2022-12-27 15:50:00,538.59,539.41,537.85,538.49,8237.0,524.0897,524.8876,523.3696,523.9924,8237.0
2022-12-27 15:55:00,538.26,538.32,536.51,536.77,30143.0,523.7686,523.8269,522.0657,522.3187,30143.0
2022-12-28 09:30:00,536.55,540.49,535.79,540.49,23301.0,522.1046,525.9385,521.3651,525.9385,23301.0
2022-12-28 09:35:00,540.72,541.34,539.71,540.39,5738.0,526.1623,526.7656,525.1795,525.8412,5738.0
2022-12-28 09:40:00,540.89,541.35,540.0,540.21,4354.0,526.3277,526.7754,525.4617,525.6661,4354.0
2022-12-28 09:45:00,540.62,541.8,540.38,541.8,7233.0,526.065,527.2132,525.8315,527.2132,7233.0
2022-12-28 09:50:00,541.37,541.37,538.35,538.97,5092.0,526.7948,526.7948,523.8561,524.4594,5092.0
2022-12-28 09:55:00,539.55,540.0,539.4,539.41,2526.0,525.0238,525.4617,524.8779,524.8876,2526.0
2022-12-28 10:00:00,540.01,541.17,538.98,539.64,5028.0,525.4714,526.6002,524.4692,525.1114,5028.0
2022-12-28 10:05:00,538.97,539.18,538.0,538.19,2000.0,524.4594,524.6638,523.5156,523.7004,2000.0
2022-12-28 10:10:00,538.05,539.1,537.9,538.59,5140.0,523.5642,524.5859,523.4182,524.0897,5140.0
2022-12-28 10:15:00,538.97,539.7,538.35,538.98,3258.0,524.4594,525.1698,523.8561,524.4692,3258.0
2022-12-28 10:20:00,539.85,540.3,538.79,538.84,1905.0,525.3157,525.7536,524.2843,524.3329,1905.0
2022-12-28 10:25:00,538.58,538.58,536.12,536.66,4550.0,524.0799,524.0799,521.6862,522.2116,4550.0
2022-12-28 10:30:00,536.14,537.29,535.95,537.29,1531.0,521.7056,522.8247,521.5207,522.8247,1531.0
2022-12-28 10:35:00,536.7,536.7,535.5,535.52,1924.0,522.2506,522.2506,521.0829,521.1023,1924.0
2022-12-28 10:40:00,535.95,536.41,535.8,535.8,1109.0,521.5207,521.9684,521.3748,521.3748,1109.0
2022-12-28 10:45:00,535.2,535.65,534.84,535.45,1997.0,520.7909,521.2288,520.4406,521.0342,1997.0
2022-12-28 10:50:00,534.94,534.94,533.88,533.93,8035.0,520.5379,520.5379,519.5065,519.5551,8035.0
2022-12-28 10:55:00,533.55,533.58,532.35,532.59,3327.0,519.1854,519.2146,518.0177,518.2512,3327.0
2022-12-28 11:00:00,532.59,532.99,531.86,532.5,6170.0,518.2512,518.6404,517.5409,518.1636,6170.0
2022-12-28 11:05:00,532.35,532.36,531.52,531.89,2008.0,518.0177,518.0274,517.21,517.5701,2008.0
2022-12-28 11:10:00,531.6,532.7,531.6,531.78,4083.0,517.2879,518.3582,517.2879,517.463,4083.0
2022-12-28 11:15:00,532.05,532.8,531.39,532.8,4240.0,517.7257,518.4556,517.0835,518.4556,4240.0
2022-12-28 11:20:00,532.55,533.43,532.35,533.2,4933.0,518.2123,519.0686,518.0177,518.8448,4933.0
2022-12-28 11:25:00,533.33,533.33,532.42,532.43,2612.0,518.9713,518.9713,518.0858,518.0955,2612.0
2022-12-28 11:30:00,532.85,533.08,532.0,532.72,7885.0,518.5042,518.728,517.6771,518.3777,7885.0
2022-12-28 11:35:00,533.01,533.01,531.91,532.22,3293.0,518.6599,518.6599,517.5895,517.8912,3293.0
2022-12-28 11:40:00,532.51,532.85,532.28,532.28,739.0,518.1734,518.5042,517.9496,517.9496,739.0
2022-12-28 11:45:00,532.26,532.97,531.71,531.71,950.0,517.9301,518.621,517.3949,517.3949,950.0
2022-12-28 11:50:00,531.65,532.36,531.17,532.36,2050.0,517.3365,518.0274,516.8694,518.0274,2050.0
2022-12-28 11:55:00,532.36,532.36,531.94,532.09,2167.0,518.0274,518.0274,517.6187,517.7647,2167.0
2022-12-28 12:00:00,531.64,532.39,531.29,531.29,1500.0,517.3268,518.0566,516.9862,516.9862,1500.0
2022-12-28 12:05:00,531.4,532.19,530.8,532.19,2943.0,517.0932,517.862,516.5094,517.862,2943.0
2022-12-28 12:10:00,532.21,532.21,531.11,531.11,982.0,517.8814,517.8814,516.8111,516.8111,982.0
2022-12-28 12:15:00,530.91,531.24,530.91,531.24,800.0,516.6164,516.9376,516.6164,516.9376,800.0
2022-12-28 12:20:00,531.77,532.11,531.74,531.74,964.0,517.4533,517.7841,517.4241,517.4241,964.0
2022-12-28 12:25:00,531.99,533.03,531.99,532.7,1088.0,517.6674,518.6794,517.6674,518.3582,1088.0
2022-12-28 12:30:00,532.71,533.92,532.71,533.92,1102.0,518.368,519.5454,518.368,519.5454,1102.0
2022-12-28 12:35:00,533.92,534.07,533.23,533.43,1900.0,519.5454,519.6914,518.874,519.0686,1900.0
2022-12-28 12:40:00,532.99,534.2,532.99,534.19,598.0,518.6404,519.8179,518.6404,519.8081,598.0
2022-12-28 12:45:00,534.1,534.49,534.08,534.49,2381.0,519.7206,520.1001,519.7011,520.1001,2381.0
2022-12-28 12:50:00,535.13,535.13,534.19,534.4,2251.0,520.7228,520.7228,519.8081,520.0125,2251.0
2022-12-28 12:55:00,534.83,535.3,534.44,535.3,801.0,520.4309,520.8882,520.0514,520.8882,801.0
2022-12-28 13:00:00,535.15,536.58,535.0,536.5,6944.0,520.7423,522.1338,520.5963,522.0559,6944.0
2022-12-28 13:05:00,536.73,537.04,536.22,536.22,2775.0,522.2797,522.5814,521.7835,521.7835,2775.0
2022-12-28 13:10:00,536.55,536.73,535.48,535.8,1233.0,522.1046,522.2797,521.0634,521.3748,1233.0
2022-12-28 13:15:00,535.41,536.02,534.75,534.79,1920.0,520.9953,521.5889,520.3531,520.392,1920.0
2022-12-28 13:20:00,535.13,535.16,533.77,534.07,1500.0,520.7228,520.752,519.3994,519.6914,1500.0
2022-12-28 13:25:00,534.07,534.39,533.84,534.39,1251.0,519.6914,520.0027,519.4676,520.0027,1251.0
2022-12-28 13:30:00,533.73,534.0,533.47,533.47,1700.0,519.3605,519.6232,519.1075,519.1075,1700.0
2022-12-28 13:35:00,533.6,533.6,533.03,533.25,1100.0,519.234,519.234,518.6794,518.8934,1100.0
2022-12-28 13:40:00,533.08,534.11,533.07,533.47,3233.0,518.728,519.7303,518.7183,519.1075,3233.0
2022-12-28 13:45:00,533.65,533.95,533.29,533.39,1600.0,519.2827,519.5746,518.9324,519.0297,1600.0
2022-12-28 13:50:00,533.2,533.2,532.38,532.85,1946.0,518.8448,518.8448,518.0469,518.5042,1946.0
2022-12-28 13:55:00,532.85,533.09,532.37,532.78,901.0,518.5042,518.7377,518.0371,518.4361,901.0
2022-12-28 14:00:00,532.89,532.9,532.25,532.51,1500.0,518.5431,518.5529,517.9204,518.1734,1500.0
2022-12-28 14:05:00,532.75,532.99,531.84,532.2,2703.0,518.4069,518.6404,517.5214,517.8717,2703.0
2022-12-28 14:10:00,532.2,532.32,531.74,532.32,1504.0,517.8717,517.9885,517.4241,517.9885,1504.0
2022-12-28 14:15:00,532.18,532.48,531.82,532.47,942.0,517.8522,518.1442,517.5019,518.1344,942.0
2022-12-28 14:20:00,532.47,532.47,531.45,531.48,5110.0,518.1344,518.1344,517.1419,517.1711,5110.0
2022-12-28 14:25:00,531.25,531.53,531.24,531.52,2406.0,516.9473,517.2197,516.9376,517.21,2406.0
2022-12-28 14:30:00,531.4,532.22,531.29,531.29,1559.0,517.0932,517.8912,516.9862,516.9862,1559.0
2022-12-28 14:35:00,531.02,531.41,530.71,531.41,1684.0,516.7235,517.103,516.4218,517.103,1684.0
2022-12-28 14:40:00,531.77,532.34,531.54,532.34,1943.0,517.4533,518.0079,517.2295,518.0079,1943.0
2022-12-28 14:45:00,532.37,533.02,532.23,532.39,1841.0,518.0371,518.6696,517.9009,518.0566,1841.0
2022-12-28 14:50:00,532.18,532.18,531.8,531.95,1110.0,517.8522,517.8522,517.4825,517.6284,1110.0
2022-12-28 14:55:00,531.84,531.88,531.7,531.81,578.0,517.5214,517.5603,517.3852,517.4922,578.0
2022-12-28 15:00:00,531.57,531.81,530.6,531.05,1977.0,517.2587,517.4922,516.3148,516.7527,1977.0
2022-12-28 15:05:00,531.37,531.37,530.53,530.54,2051.0,517.0641,517.0641,516.2467,516.2564,2051.0
2022-12-28 15:10:00,530.57,530.74,529.05,529.2,2747.0,516.2856,516.451,514.8065,514.9525,2747.0
2022-12-28 15:15:00,529.01,531.75,529.01,530.56,1924.0,514.7676,517.4338,514.7676,516.2759,1924.0
2022-12-28 15:20:00,530.98,531.07,530.11,530.53,1849.0,516.6846,516.7721,515.838,516.2467,1849.0
2022-12-28 15:25:00,530.53,531.4,530.53,530.9,3244.0,516.2467,517.0932,516.2467,516.6067,3244.0
2022-12-28 15:30:00,530.9,531.76,530.9,531.59,2490.0,516.6067,517.4436,516.6067,517.2781,2490.0
2022-12-28 15:35:00,531.91,531.91,530.87,531.55,3199.0,517.5895,517.5895,516.5775,517.2392,3199.0
2022-12-28 15:40:00,531.4,531.84,530.85,530.95,3473.0,517.0932,517.5214,516.5581,516.6554,3473.0
2022-12-28 15:45:00,530.88,532.32,530.58,532.28,3356.0,516.5872,517.9885,516.2953,517.9496,3356.0
2022-12-28 15:50:00,532.51,532.53,531.19,531.25,12071.0,518.1734,518.1928,516.8889,516.9473,12071.0
2022-12-28 15:55:00,531.36,532.13,531.36,531.39,19675.0,517.0543,517.8036,517.0543,517.0835,19675.0
2022-12-29 09:30:00,541.2,543.28,540.15,542.4,28215.0,526.6294,528.6534,525.6077,527.7971,28215.0
2022-12-29 09:35:00,542.24,545.09,542.24,544.6,8950.0,527.6414,530.4147,527.6414,529.9379,8950.0
2022-12-29 09:40:00,545.4,547.92,545.24,546.61,7620.0,530.7163,533.1685,530.5606,531.8938,7620.0
2022-12-29 09:45:00,546.76,548.55,546.26,548.48,10422.0,532.0397,533.7815,531.5532,533.7134,10422.0
2022-12-29 09:50:00,548.85,549.33,547.77,548.77,7389.0,534.0734,534.5405,533.0225,533.9956,7389.0
2022-12-29 09:55:00,548.7,548.72,548.25,548.52,2350.0,533.9275,533.9469,533.4896,533.7523,2350.0
2022-12-29 10:00:00,548.97,549.3,547.17,547.18,6112.0,534.1902,534.5113,532.4387,532.4484,6112.0
2022-12-29 10:05:00,547.04,550.35,546.75,549.91,12847.0,532.3122,535.5331,532.03,535.1049,12847.0
2022-12-29 10:10:00,549.9,551.05,549.71,551.05,5932.0,535.0952,536.2142,534.9103,536.2142,5932.0
2022-12-29 10:15:00,551.37,551.85,550.69,551.45,3289.0,536.5256,536.9927,535.8639,536.6034,3289.0
2022-12-29 10:20:00,551.85,551.85,550.0,550.8,4792.0,536.9927,536.9927,535.1925,535.9709,4792.0
2022-12-29 10:25:00,550.8,551.14,550.37,550.62,7948.0,535.9709,536.3018,535.5525,535.7958,7948.0
2022-12-29 10:30:00,550.79,552.2,550.79,551.85,3424.0,535.9612,537.3333,535.9612,536.9927,3424.0
2022-12-29 10:35:00,551.7,552.87,551.33,552.87,5392.0,536.8467,537.9852,536.4867,537.9852,5392.0
2022-12-29 10:40:00,552.9,552.91,551.94,552.3,3100.0,538.0144,538.0241,537.0803,537.4306,3100.0
2022-12-29 10:45:00,551.65,551.7,550.84,550.84,1800.0,536.7981,536.8467,536.0099,536.0099,1800.0
2022-12-29 10:50:00,551.1,551.7,550.95,551.33,3477.0,536.2629,536.8467,536.1169,536.4867,3477.0
2022-12-29 10:55:00,551.1,551.85,550.8,550.8,2963.0,536.2629,536.9927,535.9709,535.9709,2963.0
2022-12-29 11:00:00,551.7,551.7,550.0,550.5,5690.0,536.8467,536.8467,535.1925,535.679,5690.0
2022-12-29 11:05:00,550.6,551.02,549.48,549.84,4478.0,535.7763,536.185,534.6865,535.0368,4478.0
2022-12-29 11:10:00,549.6,550.35,549.15,550.12,4995.0,534.8033,535.5331,534.3654,535.3093,4995.0
2022-12-29 11:15:00,550.33,551.35,550.33,551.25,3746.0,535.5136,536.5061,535.5136,536.4088,3746.0
2022-12-29 11:20:00,551.25,551.55,550.35,550.95,2918.0,536.4088,536.7008,535.5331,536.1169,2918.0
2022-12-29 11:25:00,550.8,551.54,550.8,551.3,2496.0,535.9709,536.691,535.9709,536.4575,2496.0
2022-12-29 11:30:00,551.54,551.86,550.9,551.63,10294.0,536.691,537.0024,536.0683,536.7786,10294.0
2022-12-29 11:35:00,551.22,551.22,550.16,551.0,1846.0,536.3796,536.3796,535.3482,536.1656,1846.0
2022-12-29 11:40:00,551.01,551.49,551.0,551.49,4637.0,536.1753,536.6424,536.1656,536.6424,4637.0
2022-12-29 11:45:00,551.46,551.88,551.45,551.67,2294.0,536.6132,537.0219,536.6034,536.8175,2294.0
2022-12-29 11:50:00,551.66,553.22,551.51,553.01,3050.0,536.8078,538.3258,536.6618,538.1214,3050.0
2022-12-29 11:55:00,553.0,553.0,552.19,552.42,1774.0,538.1117,538.1117,537.3235,537.5473,1774.0
2022-12-29 12:00:00,552.25,552.71,551.93,552.02,1800.0,537.3819,537.8295,537.0705,537.1581,1800.0
2022-12-29 12:05:00,551.65,552.38,551.01,552.38,3117.0,536.7981,537.5084,536.1753,537.5084,3117.0
2022-12-29 12:10:00,551.57,551.57,551.39,551.39,200.0,536.7202,536.7202,536.5451,536.5451,200.0
2022-12-29 12:15:00,550.94,551.98,550.94,551.98,5940.0,536.1072,537.1192,536.1072,537.1192,5940.0
2022-12-29 12:20:00,551.55,551.92,550.86,551.11,1395.0,536.7008,537.0608,536.0293,536.2726,1395.0
2022-12-29 12:25:00,551.08,551.18,550.24,551.18,704.0,536.2434,536.3407,535.426,536.3407,704.0
2022-12-29 12:30:00,551.0,551.0,550.4,550.77,836.0,536.1656,536.1656,535.5817,535.9418,836.0
2022-12-29 12:35:00,550.95,550.95,550.0,550.36,1143.0,536.1169,536.1169,535.1925,535.5428,1143.0
2022-12-29 12:40:00,550.95,551.5,550.85,551.5,2478.0,536.1169,536.6521,536.0196,536.6521,2478.0
2022-12-29 12:45:00,551.7,551.73,551.33,551.46,1008.0,536.8467,536.8759,536.4867,536.6132,1008.0
2022-12-29 12:50:00,551.8,552.98,551.74,552.93,3039.0,536.944,538.0923,536.8856,538.0436,3039.0
2022-12-29 12:55:00,553.21,553.7,552.99,553.0,1200.0,538.3161,538.7929,538.102,538.1117,1200.0
2022-12-29 13:00:00,553.11,553.21,552.47,552.73,710.0,538.2188,538.3161,537.596,537.849,710.0
2022-12-29 13:05:00,552.06,552.06,550.48,551.36,2350.0,537.197,537.197,535.6596,536.5159,2350.0
2022-12-29 13:10:00,551.23,552.59,551.22,552.33,1892.0,536.3894,537.7128,536.3796,537.4598,1892.0
2022-12-29 13:15:00,552.41,553.71,551.75,553.35,4144.0,537.5376,538.8026,536.8954,538.4523,4144.0
2022-12-29 13:20:00,553.48,553.49,552.52,553.47,2800.0,538.5788,538.5885,537.6446,538.5691,2800.0
2022-12-29 13:25:00,553.48,553.5,552.77,553.5,3222.0,538.5788,538.5983,537.8879,538.5983,3222.0
2022-12-29 13:30:00,552.76,553.47,552.75,553.08,9056.0,537.8782,538.5691,537.8684,538.1896,9056.0
2022-12-29 13:35:00,552.96,553.59,552.67,553.49,1816.0,538.0728,538.6858,537.7906,538.5885,1816.0
2022-12-29 13:40:00,553.52,553.82,553.1,553.29,3000.0,538.6177,538.9096,538.209,538.3939,3000.0
2022-12-29 13:45:00,553.16,553.56,553.09,553.1,4646.0,538.2674,538.6566,538.1993,538.209,4646.0
2022-12-29 13:50:00,553.52,554.0,553.2,554.0,2056.0,538.6177,539.0848,538.3063,539.0848,2056.0
2022-12-29 13:55:00,553.63,554.88,553.63,554.88,4100.0,538.7248,539.9411,538.7248,539.9411,4100.0
2022-12-29 14:00:00,554.75,555.22,554.61,554.98,6346.0,539.8146,540.2719,539.6784,540.0384,6346.0
2022-12-29 14:05:00,555.29,555.37,554.38,554.55,3706.0,540.3401,540.4179,539.4546,539.62,3706.0
2022-12-29 14:10:00,554.55,555.02,553.99,554.35,3859.0,539.62,540.0773,539.0751,539.4254,3859.0
2022-12-29 14:15:00,554.34,555.05,554.3,555.05,5091.0,539.4156,540.1065,539.3767,540.1065,5091.0
2022-12-29 14:20:00,554.39,554.95,554.39,554.78,1144.0,539.4643,540.0092,539.4643,539.8438,1144.0
2022-12-29 14:25:00,554.75,554.75,553.93,554.24,3779.0,539.8146,539.8146,539.0167,539.3183,3779.0
2022-12-29 14:30:00,553.92,553.92,553.09,553.09,1221.0,539.0069,539.0069,538.1993,538.1993,1221.0
2022-12-29 14:35:00,553.14,553.37,552.98,553.37,1148.0,538.2479,538.4718,538.0923,538.4718,1148.0
2022-12-29 14:40:00,553.52,553.65,552.89,552.89,1122.0,538.6177,538.7442,538.0047,538.0047,1122.0
2022-12-29 14:45:00,553.05,553.63,552.79,552.9,1530.0,538.1604,538.7248,537.9074,538.0144,1530.0
2022-12-29 14:50:00,552.51,552.69,552.04,552.36,1482.0,537.6349,537.8101,537.1776,537.4889,1482.0
2022-12-29 14:55:00,552.74,552.74,551.76,552.18,1656.0,537.8587,537.8587,536.9051,537.3138,1656.0
2022-12-29 15:00:00,552.09,552.47,551.91,552.47,700.0,537.2262,537.596,537.0511,537.596,700.0
2022-12-29 15:05:00,552.91,553.11,552.61,552.61,1739.0,538.0241,538.2188,537.7322,537.7322,1739.0
2022-12-29 15:10:00,552.8,552.8,551.73,551.92,2625.0,537.9171,537.9171,536.8759,537.0608,2625.0
2022-12-29 15:15:00,551.89,552.42,551.75,552.14,2498.0,537.0316,537.5473,536.8954,537.2749,2498.0
2022-12-29 15:20:00,552.35,553.37,552.35,553.35,2800.0,537.4792,538.4718,537.4792,538.4523,2800.0
2022-12-29 15:25:00,552.98,553.07,552.75,552.75,3346.0,538.0923,538.1798,537.8684,537.8684,3346.0
2022-12-29 15:30:00,552.94,553.23,552.39,553.15,4336.0,538.0533,538.3355,537.5181,538.2577,4336.0
2022-12-29 15:35:00,553.26,553.67,552.02,552.14,6944.0,538.3647,538.7637,537.1581,537.2749,6944.0
2022-12-29 15:40:00,551.93,553.33,551.69,552.85,6124.0,537.0705,538.4328,536.837,537.9658,6124.0
2022-12-29 15:45:00,552.77,553.22,552.77,553.22,4858.0,537.8879,538.3258,537.8879,538.3258,4858.0
2022-12-29 15:50:00,553.36,553.95,552.15,553.46,11925.0,538.462,539.0361,537.2846,538.5593,11925.0
2022-12-29 15:55:00,553.15,553.15,550.85,551.44,20198.0,538.2577,538.2577,536.0196,536.5937,20198.0
2022-12-30 09:30:00,540.86,543.3,539.55,543.3,16555.0,526.2986,528.6729,525.0238,528.6729,16555.0
2022-12-30 09:35:00,543.0,543.0,541.5,541.65,5667.0,528.3809,528.3809,526.9213,527.0673,5667.0
2022-12-30 09:40:00,541.64,541.64,539.93,541.05,4513.0,527.0576,527.0576,525.3936,526.4834,4513.0
2022-12-30 09:45:00,540.44,540.44,536.77,536.77,16300.0,525.8899,525.8899,522.3187,522.3187,16300.0
2022-12-30 09:50:00,536.87,538.87,536.87,538.61,31936.0,522.416,524.3621,522.416,524.1091,31936.0
2022-12-30 09:55:00,538.9,539.44,538.12,539.25,3397.0,524.3913,524.9168,523.6323,524.7319,3397.0
2022-12-30 10:00:00,539.28,539.62,538.0,538.9,5900.0,524.7611,525.0919,523.5156,524.3913,5900.0
2022-12-30 10:05:00,539.23,539.23,537.9,538.53,8935.0,524.7124,524.7124,523.4182,524.0313,8935.0
2022-12-30 10:10:00,538.53,539.36,538.53,539.13,4596.0,524.0313,524.8389,524.0313,524.6151,4596.0
2022-12-30 10:15:00,538.94,540.75,538.75,540.75,8873.0,524.4302,526.1915,524.2454,526.1915,8873.0
2022-12-30 10:20:00,540.74,540.9,539.83,540.45,2987.0,526.1818,526.3375,525.2963,525.8996,2987.0
2022-12-30 10:25:00,540.41,540.41,539.67,539.75,4018.0,525.8607,525.8607,525.1406,525.2184,4018.0
2022-12-30 10:30:00,539.51,539.73,539.19,539.61,2815.0,524.9849,525.199,524.6735,525.0822,2815.0
2022-12-30 10:35:00,539.55,540.3,539.24,540.01,3954.0,525.0238,525.7536,524.7222,525.4714,3954.0
2022-12-30 10:40:00,540.0,540.77,539.68,540.76,1020.0,525.4617,526.211,525.1503,526.2012,1020.0
2022-12-30 10:45:00,540.55,542.4,540.3,542.4,7878.0,525.9969,527.7971,525.7536,527.7971,7878.0
2022-12-30 10:50:00,541.78,541.78,540.67,540.67,4230.0,527.1938,527.1938,526.1137,526.1137,4230.0
2022-12-30 10:55:00,540.47,540.75,540.14,540.27,1600.0,525.9191,526.1915,525.5979,525.7244,1600.0
2022-12-30 11:00:00,540.75,540.75,540.35,540.59,3719.0,526.1915,526.1915,525.8023,526.0358,3719.0
2022-12-30 11:05:00,540.75,541.95,540.45,541.72,5113.0,526.1915,527.3592,525.8996,527.1354,5113.0
2022-12-30 11:10:00,541.44,541.5,539.32,539.39,6816.0,526.8629,526.9213,524.8,524.8681,6816.0
2022-12-30 11:15:00,539.55,539.55,538.45,538.45,3135.0,525.0238,525.0238,523.9534,523.9534,3135.0
2022-12-30 11:20:00,538.48,538.51,537.75,538.04,7332.0,523.9826,524.0118,523.2723,523.5545,7332.0
2022-12-30 11:25:00,538.2,538.43,537.3,537.5,5000.0,523.7102,523.934,522.8344,523.029,5000.0
2022-12-30 11:30:00,537.7,539.1,537.23,538.16,21439.0,523.2236,524.5859,522.7663,523.6712,21439.0
2022-12-30 11:35:00,538.51,539.14,538.5,538.73,2785.0,524.0118,524.6249,524.0021,524.2259,2785.0
2022-12-30 11:40:00,538.75,539.04,538.57,539.04,1035.0,524.2454,524.5276,524.0702,524.5276,1035.0
2022-12-30 11:45:00,539.03,539.26,539.03,539.25,430.0,524.5178,524.7416,524.5178,524.7319,430.0
2022-12-30 11:50:00,539.56,539.83,539.5,539.7,1885.0,525.0336,525.2963,524.9752,525.1698,1885.0
2022-12-30 11:55:00,539.57,540.57,538.85,540.54,3256.0,525.0433,526.0164,524.3427,525.9872,3256.0
2022-12-30 12:00:00,540.6,540.61,539.97,540.5,3276.0,526.0456,526.0553,525.4325,525.9482,3276.0
2022-12-30 12:05:00,540.02,540.13,539.89,539.89,2200.0,525.4812,525.5882,525.3547,525.3547,2200.0
2022-12-30 12:10:00,540.3,540.3,539.83,540.03,875.0,525.7536,525.7536,525.2963,525.4909,875.0
2022-12-30 12:15:00,539.97,541.26,539.97,540.94,1125.0,525.4325,526.6878,525.4325,526.3764,1125.0
2022-12-30 12:20:00,540.95,541.13,540.65,541.13,730.0,526.3861,526.5613,526.0942,526.5613,730.0
2022-12-30 12:25:00,540.91,540.91,540.41,540.41,300.0,526.3472,526.3472,525.8607,525.8607,300.0
2022-12-30 12:30:00,540.24,540.64,539.87,540.64,1106.0,525.6952,526.0845,525.3352,526.0845,1106.0
2022-12-30 12:35:00,540.77,541.37,540.45,540.45,4916.0,526.211,526.7948,525.8996,525.8996,4916.0
2022-12-30 12:40:00,540.65,540.72,540.28,540.72,600.0,526.0942,526.1623,525.7342,526.1623,600.0
2022-12-30 12:45:00,540.78,540.96,540.36,540.61,1118.0,526.2207,526.3959,525.812,526.0553,1118.0
2022-12-30 12:50:00,540.84,540.84,540.18,540.32,2600.0,526.2791,526.2791,525.6369,525.7731,2600.0
2022-12-30 12:55:00,540.23,540.92,539.84,540.92,2926.0,525.6855,526.3569,525.306,526.3569,2926.0
2022-12-30 13:00:00,540.97,541.11,539.89,540.22,2626.0,526.4056,526.5418,525.3547,525.6758,2626.0
2022-12-30 13:05:00,539.74,540.33,539.59,539.9,1234.0,525.2087,525.7828,525.0627,525.3644,1234.0
2022-12-30 13:10:00,540.37,540.37,540.0,540.0,200.0,525.8217,525.8217,525.4617,525.4617,200.0
2022-12-30 13:15:00,540.06,540.06,539.42,539.42,700.0,525.5201,525.5201,524.8973,524.8973,700.0
2022-12-30 13:20:00,539.18,539.18,538.28,538.58,1400.0,524.6638,524.6638,523.788,524.0799,1400.0
2022-12-30 13:25:00,538.3,539.08,538.0,539.08,3132.0,523.8075,524.5665,523.5156,524.5665,3132.0
2022-12-30 13:30:00,539.08,539.99,539.08,539.66,600.0,524.5665,525.452,524.5665,525.1309,600.0
2022-12-30 13:35:00,540.54,541.07,540.54,540.82,3204.0,525.9872,526.5029,525.9872,526.2596,3204.0
2022-12-30 13:40:00,540.87,541.25,540.74,540.74,2415.0,526.3083,526.6781,526.1818,526.1818,2415.0
2022-12-30 13:45:00,541.03,541.1,540.33,540.58,2682.0,526.464,526.5321,525.7828,526.0261,2682.0
2022-12-30 13:50:00,541.01,541.21,540.58,541.21,1500.0,526.4445,526.6391,526.0261,526.6391,1500.0
2022-12-30 13:55:00,541.19,541.19,540.68,540.68,700.0,526.6197,526.6197,526.1234,526.1234,700.0
2022-12-30 14:00:00,540.53,540.53,539.42,539.42,2119.0,525.9774,525.9774,524.8973,524.8973,2119.0
2022-12-30 14:05:00,539.22,539.31,538.77,539.08,1750.0,524.7027,524.7903,524.2648,524.5665,1750.0
2022-12-30 14:10:00,538.97,539.45,538.84,539.34,3942.0,524.4594,524.9265,524.3329,524.8195,3942.0
2022-12-30 14:15:00,539.15,539.46,538.66,539.3,2916.0,524.6346,524.9362,524.1578,524.7806,2916.0
2022-12-30 14:20:00,539.57,539.91,539.46,539.91,850.0,525.0433,525.3741,524.9362,525.3741,850.0
2022-12-30 14:25:00,539.64,540.32,539.63,540.32,1809.0,525.1114,525.7731,525.1017,525.7731,1809.0
2022-12-30 14:30:00,540.32,540.32,540.32,540.32,0.0,525.7731,525.7731,525.7731,525.7731,0.0
2022-12-30 14:35:00,540.78,540.8,540.57,540.6,800.0,526.2207,526.2402,526.0164,526.0456,800.0
2022-12-30 14:40:00,540.44,540.58,539.96,540.44,1575.0,525.8899,526.0261,525.4228,525.8899,1575.0
2022-12-30 14:45:00,540.77,540.99,540.41,540.41,739.0,526.211,526.4251,525.8607,525.8607,739.0
2022-12-30 14:50:00,540.63,540.82,540.47,540.77,823.0,526.0747,526.2596,525.9191,526.211,823.0
2022-12-30 14:55:00,540.53,540.95,540.42,540.78,1900.0,525.9774,526.3861,525.8704,526.2207,1900.0
2022-12-30 15:00:00,540.84,542.26,540.84,541.84,1349.0,526.2791,527.6609,526.2791,527.2522,1349.0
2022-12-30 15:05:00,541.89,541.89,541.73,541.73,900.0,527.3008,527.3008,527.1451,527.1451,900.0
2022-12-30 15:10:00,541.76,542.96,541.76,542.34,2430.0,527.1743,528.342,527.1743,527.7387,2430.0
2022-12-30 15:15:00,542.94,543.9,542.75,542.86,8835.0,528.3226,529.2567,528.1377,528.2447,8835.0
2022-12-30 15:20:00,542.9,543.44,542.6,542.92,7596.0,528.2836,528.8091,527.9917,528.3031,7596.0
2022-12-30 15:25:00,543.12,543.12,542.36,542.72,3606.0,528.4977,528.4977,527.7582,528.1085,3606.0
2022-12-30 15:30:00,542.69,543.56,542.48,543.01,3116.0,528.0793,528.9259,527.8749,528.3907,3116.0
2022-12-30 15:35:00,543.4,543.87,542.88,543.62,5852.0,528.7702,529.2275,528.2642,528.9843,5852.0
2022-12-30 15:40:00,543.6,543.9,543.46,543.47,5243.0,528.9648,529.2567,528.8286,528.8383,5243.0
2022-12-30 15:45:00,543.65,544.7,543.42,544.7,3799.0,529.0134,530.0352,528.7896,530.0352,3799.0
2022-12-30 15:50:00,544.87,545.87,544.81,545.73,11690.0,530.2006,531.1737,530.1422,531.0374,11690.0
2022-12-30 15:55:00,545.93,546.48,544.97,546.46,29980.0,531.2321,531.7673,530.2979,531.7478,29980.0
2023-01-03 09:30:00,561.44,564.14,559.23,562.18,21370.0,546.3245,548.9518,544.174,547.0446,21370.0
2023-01-03 09:35:00,562.06,562.36,560.0,561.46,8936.0,546.9278,547.2197,544.9233,546.3439,8936.0
2023-01-03 09:40:00,562.2,564.15,561.82,562.32,5225.0,547.064,548.9615,546.6943,547.1808,5225.0
2023-01-03 09:45:00,561.73,561.73,555.75,556.57,12939.0,546.6067,546.6067,540.7877,541.5856,12939.0
2023-01-03 09:50:00,556.09,556.96,553.66,554.33,8699.0,541.1185,541.9651,538.7539,539.4059,8699.0
2023-01-03 09:55:00,554.41,554.41,551.75,551.93,5390.0,539.4838,539.4838,536.8954,537.0705,5390.0
2023-01-03 10:00:00,552.02,553.95,551.99,552.0,3506.0,537.1581,539.0361,537.1289,537.1386,3506.0
2023-01-03 10:05:00,551.6,553.1,551.55,553.05,2200.0,536.7494,538.209,536.7008,538.1604,2200.0
2023-01-03 10:10:00,552.96,552.96,550.89,551.7,3715.0,538.0728,538.0728,536.0585,536.8467,3715.0
2023-01-03 10:15:00,551.4,552.3,550.0,550.43,4033.0,536.5548,537.4306,535.1925,535.6109,4033.0
2023-01-03 10:20:00,550.2,551.78,550.04,550.4,15057.0,535.3871,536.9246,535.2314,535.5817,15057.0
2023-01-03 10:25:00,550.32,550.32,548.1,548.77,1650.0,535.5039,535.5039,533.3436,533.9956,1650.0
2023-01-03 10:30:00,549.05,549.05,546.6,547.0,5519.0,534.2681,534.2681,531.884,532.2733,5519.0
2023-01-03 10:35:00,547.65,548.51,547.35,548.18,1000.0,532.9058,533.7426,532.6138,533.4215,1000.0
2023-01-03 10:40:00,549.45,549.45,548.7,549.01,2350.0,534.6573,534.6573,533.9275,534.2291,2350.0
2023-01-03 10:45:00,549.22,550.43,549.15,549.75,2032.0,534.4335,535.6109,534.3654,534.9492,2032.0
2023-01-03 10:50:00,549.54,550.42,549.45,550.14,2313.0,534.7449,535.6012,534.6573,535.3287,2313.0
2023-01-03 10:55:00,550.08,552.67,550.08,552.67,1562.0,535.2703,537.7906,535.2703,537.7906,1562.0
2023-01-03 11:00:00,552.48,553.27,551.85,552.0,7710.0,537.6057,538.3744,536.9927,537.1386,7710.0
2023-01-03 11:05:00,552.15,552.82,550.48,550.48,4137.0,537.2846,537.9366,535.6596,535.6596,4137.0
2023-01-03 11:10:00,550.69,550.8,549.37,549.59,6217.0,535.8639,535.9709,534.5794,534.7935,6217.0
2023-01-03 11:15:00,549.74,550.95,549.74,550.67,3996.0,534.9395,536.1169,534.9395,535.8444,3996.0
2023-01-03 11:20:00,551.0,551.61,550.14,550.95,4450.0,536.1656,536.7591,535.3287,536.1169,4450.0
2023-01-03 11:25:00,550.95,551.17,550.12,550.65,3303.0,536.1169,536.331,535.3093,535.825,3303.0
2023-01-03 11:30:00,550.7,550.7,548.64,548.95,28450.0,535.8736,535.8736,533.8691,534.1708,28450.0
2023-01-03 11:35:00,549.06,549.86,548.9,549.46,4735.0,534.2778,535.0563,534.1221,534.667,4735.0
2023-01-03 11:40:00,549.56,549.85,548.21,548.29,2135.0,534.7643,535.0465,533.4507,533.5285,2135.0
2023-01-03 11:45:00,547.98,547.98,547.11,547.84,1731.0,533.2269,533.2269,532.3803,533.0906,1731.0
2023-01-03 11:50:00,547.87,548.71,547.57,548.01,2734.0,533.1198,533.9372,532.8279,533.2561,2734.0
2023-01-03 11:55:00,547.28,547.47,546.56,547.08,3571.0,532.5457,532.7306,531.8451,532.3511,3571.0
2023-01-03 12:00:00,547.29,547.29,546.22,546.5,3932.0,532.5554,532.5554,531.5143,531.7867,3932.0
2023-01-03 12:05:00,546.5,547.48,546.49,547.13,3000.0,531.7867,532.7403,531.777,532.3998,3000.0
2023-01-03 12:10:00,546.9,547.49,546.9,547.3,1400.0,532.1759,532.7501,532.1759,532.5652,1400.0
2023-01-03 12:15:00,546.97,547.06,546.47,546.51,1600.0,532.2441,532.3316,531.7575,531.7964,1600.0
2023-01-03 12:20:00,546.9,547.36,545.77,546.08,2048.0,532.1759,532.6236,531.0764,531.378,2048.0
2023-01-03 12:25:00,546.31,547.49,546.31,547.29,2656.0,531.6018,532.7501,531.6018,532.5554,2656.0
2023-01-03 12:30:00,547.44,548.56,547.19,548.48,1852.0,532.7014,533.7913,532.4581,533.7134,1852.0
2023-01-03 12:35:00,548.4,548.76,547.55,548.06,1506.0,533.6356,533.9859,532.8084,533.3047,1506.0
2023-01-03 12:40:00,547.58,547.83,547.51,547.51,500.0,532.8376,533.0809,532.7695,532.7695,500.0
2023-01-03 12:45:00,547.33,547.33,546.15,546.72,1200.0,532.5944,532.5944,531.4461,532.0008,1200.0
2023-01-03 12:50:00,546.73,546.99,546.62,546.99,900.0,532.0105,532.2635,531.9035,532.2635,900.0
2023-01-03 12:55:00,547.03,548.18,547.02,547.96,2100.0,532.3024,533.4215,532.2927,533.2074,2100.0
2023-01-03 13:00:00,547.73,547.83,547.54,547.83,1330.0,532.9836,533.0809,532.7987,533.0809,1330.0
2023-01-03 13:05:00,547.83,547.83,547.83,547.83,0.0,533.0809,533.0809,533.0809,533.0809,0.0
2023-01-03 13:10:00,548.31,548.43,547.57,547.72,984.0,533.548,533.6648,532.8279,532.9739,984.0
2023-01-03 13:15:00,547.67,547.96,547.59,547.96,2505.0,532.9252,533.2074,532.8474,533.2074,2505.0
2023-01-03 13:20:00,547.83,548.67,547.77,548.6,1300.0,533.0809,533.8983,533.0225,533.8302,1300.0
2023-01-03 13:25:00,549.24,550.45,549.02,550.45,7841.0,534.4529,535.6304,534.2389,535.6304,7841.0
2023-01-03 13:30:00,550.27,550.57,549.78,549.93,1384.0,535.4552,535.7471,534.9784,535.1244,1384.0
2023-01-03 13:35:00,550.09,550.38,549.43,549.92,3353.0,535.2801,535.5623,534.6378,535.1146,3353.0
2023-01-03 13:40:00,549.9,550.43,549.66,549.66,1922.0,535.0952,535.6109,534.8616,534.8616,1922.0
2023-01-03 13:45:00,549.66,549.83,549.45,549.77,700.0,534.8616,535.0271,534.6573,534.9687,700.0
2023-01-03 13:50:00,550.15,551.06,549.76,550.56,1925.0,535.3384,536.2239,534.9589,535.7374,1925.0
2023-01-03 13:55:00,550.68,551.03,550.41,551.03,1500.0,535.8542,536.1948,535.5914,536.1948,1500.0
2023-01-03 14:00:00,551.03,551.51,550.33,550.51,1805.0,536.1948,536.6618,535.5136,535.6888,1805.0
2023-01-03 14:05:00,549.98,550.33,549.7,550.33,600.0,535.173,535.5136,534.9006,535.5136,600.0
2023-01-03 14:10:00,549.75,549.75,548.34,548.75,2025.0,534.9492,534.9492,533.5772,533.9761,2025.0
2023-01-03 14:15:00,549.03,549.24,548.59,548.71,2677.0,534.2486,534.4529,533.8204,533.9372,2677.0
2023-01-03 14:20:00,548.72,548.72,547.91,547.91,400.0,533.9469,533.9469,533.1588,533.1588,400.0
2023-01-03 14:25:00,547.72,548.05,547.28,547.86,3200.0,532.9739,533.295,532.5457,533.1101,3200.0
2023-01-03 14:30:00,547.95,548.08,546.18,546.83,3700.0,533.1977,533.3242,531.4753,532.1078,3700.0
2023-01-03 14:35:00,547.15,547.46,547.14,547.45,418.0,532.4192,532.7209,532.4095,532.7111,418.0
2023-01-03 14:40:00,547.06,548.49,547.06,548.49,1254.0,532.3316,533.7231,532.3316,533.7231,1254.0
2023-01-03 14:45:00,548.79,551.49,548.79,551.0,2404.0,534.0151,536.6424,534.0151,536.1656,2404.0
2023-01-03 14:50:00,550.45,550.91,549.14,549.14,1720.0,535.6304,536.078,534.3556,534.3556,1720.0
2023-01-03 14:55:00,549.97,551.02,549.77,551.02,2108.0,535.1633,536.185,534.9687,536.185,2108.0
2023-01-03 15:00:00,550.93,551.34,550.0,550.0,1532.0,536.0974,536.4964,535.1925,535.1925,1532.0
2023-01-03 15:05:00,550.76,550.86,549.85,549.85,1400.0,535.932,536.0293,535.0465,535.0465,1400.0
2023-01-03 15:10:00,550.47,552.0,550.46,552.0,2187.0,535.6498,537.1386,535.6401,537.1386,2187.0
2023-01-03 15:15:00,551.34,553.0,551.34,552.78,3332.0,536.4964,538.1117,536.4964,537.8976,3332.0
2023-01-03 15:20:00,552.34,552.34,550.68,551.03,5206.0,537.4695,537.4695,535.8542,536.1948,5206.0
2023-01-03 15:25:00,551.21,551.87,550.93,551.28,3004.0,536.3699,537.0121,536.0974,536.438,3004.0
2023-01-03 15:30:00,551.42,552.55,551.34,552.43,3594.0,536.5743,537.6738,536.4964,537.5571,3594.0
2023-01-03 15:35:00,552.02,552.32,551.02,551.02,1403.0,537.1581,537.45,536.185,536.185,1403.0
2023-01-03 15:40:00,551.43,551.78,551.0,551.55,2556.0,536.584,536.9246,536.1656,536.7008,2556.0
2023-01-03 15:45:00,551.44,552.1,550.8,552.05,4769.0,536.5937,537.2359,535.9709,537.1873,4769.0
2023-01-03 15:50:00,551.75,552.87,550.78,551.1,13321.0,536.8954,537.9852,535.9515,536.2629,13321.0
2023-01-03 15:55:00,550.9,550.94,549.51,549.72,20693.0,536.0683,536.1072,534.7157,534.92,20693.0
2023-01-04 09:30:00,570.8,571.13,568.67,570.37,33544.0,555.4325,555.7536,553.3598,555.0141,33544.0
2023-01-04 09:35:00,571.19,573.81,571.19,573.75,14513.0,555.812,558.3615,555.812,558.3031,14513.0
2023-01-04 09:40:00,574.0,575.51,569.1,569.1,15273.0,558.5463,560.0157,553.7783,553.7783,15273.0
2023-01-04 09:45:00,569.93,571.0,569.34,569.69,11307.0,554.5859,555.6271,554.0118,554.3524,11307.0
2023-01-04 09:50:00,570.9,572.21,570.6,571.39,12850.0,555.5298,556.8045,555.2379,556.0066,12850.0
2023-01-04 09:55:00,571.39,572.14,570.75,571.88,4821.0,556.0066,556.7364,555.3838,556.4834,4821.0
2023-01-04 10:00:00,571.06,571.66,565.61,565.8,15047.0,555.6855,556.2693,550.3822,550.5671,15047.0
2023-01-04 10:05:00,566.39,566.54,562.21,563.3,10943.0,551.1412,551.2872,547.0738,548.1344,10943.0
2023-01-04 10:10:00,562.4,564.13,561.06,564.0,8278.0,547.2586,548.9421,545.9547,548.8156,8278.0
2023-01-04 10:15:00,563.73,565.82,563.56,565.5,3300.0,548.5528,550.5866,548.3874,550.2752,3300.0
2023-01-04 10:20:00,565.67,566.4,562.65,563.25,4367.0,550.4406,551.1509,547.5019,548.0858,4367.0
2023-01-04 10:25:00,563.55,563.7,561.6,563.67,9935.0,548.3777,548.5236,546.4802,548.4944,9935.0
2023-01-04 10:30:00,563.7,563.7,561.89,562.8,4384.0,548.5236,548.5236,546.7624,547.6479,4384.0
2023-01-04 10:35:00,563.45,563.45,561.91,561.92,2100.0,548.2804,548.2804,546.7818,546.7916,2100.0
2023-01-04 10:40:00,562.27,564.9,561.75,564.9,4750.0,547.1321,549.6913,546.6261,549.6913,4750.0
2023-01-04 10:45:00,566.0,567.15,566.0,566.69,4293.0,550.7617,551.8808,550.7617,551.4331,4293.0
2023-01-04 10:50:00,566.76,567.0,565.22,567.0,3261.0,551.5013,551.7348,550.0027,551.7348,3261.0
2023-01-04 10:55:00,567.21,567.52,566.01,567.45,9198.0,551.9391,552.2408,550.7714,552.1727,9198.0
2023-01-04 11:00:00,568.0,568.28,566.55,567.75,3333.0,552.7079,552.9803,551.2969,552.4646,3333.0
2023-01-04 11:05:00,567.23,567.82,566.95,567.82,1018.0,551.9586,552.5327,551.6861,552.5327,1018.0
2023-01-04 11:10:00,568.04,568.61,567.46,568.47,2300.0,552.7468,553.3015,552.1824,553.1652,2300.0
2023-01-04 11:15:00,568.56,568.56,567.77,568.43,4256.0,553.2528,553.2528,552.4841,553.1263,4256.0
2023-01-04 11:20:00,568.05,568.37,567.61,567.77,3384.0,552.7565,553.0679,552.3284,552.4841,3384.0
2023-01-04 11:25:00,567.94,569.24,567.45,569.0,7787.0,552.6495,553.9145,552.1727,553.681,7787.0
2023-01-04 11:30:00,569.25,571.59,569.01,569.07,20751.0,553.9242,556.2012,553.6907,553.7491,20751.0
2023-01-04 11:35:00,568.98,571.6,568.98,571.6,8168.0,553.6615,556.211,553.6615,556.211,8168.0
2023-01-04 11:40:00,571.71,572.33,571.2,572.07,6344.0,556.318,556.9213,555.8217,556.6683,6344.0
2023-01-04 11:45:00,571.99,571.99,570.37,570.95,2882.0,556.5905,556.5905,555.0141,555.5785,2882.0
2023-01-04 11:50:00,571.1,571.56,570.11,571.56,4439.0,555.7244,556.172,554.7611,556.172,4439.0
2023-01-04 11:55:00,571.31,572.68,571.31,571.86,2700.0,555.9288,557.2619,555.9288,556.464,2700.0
2023-01-04 12:00:00,571.4,571.98,571.17,571.17,2613.0,556.0163,556.5807,555.7925,555.7925,2613.0
2023-01-04 12:05:00,571.43,571.43,570.57,570.69,4289.0,556.0455,556.0455,555.2087,555.3255,4289.0
2023-01-04 12:10:00,570.57,570.96,569.61,570.88,2988.0,555.2087,555.5882,554.2745,555.5103,2988.0
2023-01-04 12:15:00,570.57,571.78,570.57,571.64,4946.0,555.2087,556.3861,555.2087,556.2499,4946.0
2023-01-04 12:20:00,571.72,572.82,571.72,572.82,2379.0,556.3277,557.3981,556.3277,557.3981,2379.0
2023-01-04 12:25:00,572.6,572.83,572.02,572.07,2358.0,557.184,557.4078,556.6196,556.6683,2358.0
2023-01-04 12:30:00,572.03,573.33,572.0,572.99,3417.0,556.6294,557.8944,556.6002,557.5635,3417.0
2023-01-04 12:35:00,572.73,573.5,572.73,573.1,1418.0,557.3105,558.0598,557.3105,557.6706,1418.0
2023-01-04 12:40:00,572.94,573.31,572.87,572.89,987.0,557.5149,557.8749,557.4468,557.4662,987.0
2023-01-04 12:45:00,572.73,573.38,572.68,572.68,2100.0,557.3105,557.943,557.2619,557.2619,2100.0
2023-01-04 12:50:00,573.06,573.34,572.73,573.34,5596.0,557.6316,557.9041,557.3105,557.9041,5596.0
2023-01-04 12:55:00,573.25,573.25,570.87,571.38,5255.0,557.8165,557.8165,555.5006,555.9969,5255.0
2023-01-04 13:00:00,571.35,571.4,570.36,570.82,6932.0,555.9677,556.0163,555.0043,555.452,6932.0
2023-01-04 13:05:00,571.46,571.46,571.22,571.23,200.0,556.0747,556.0747,555.8412,555.8509,200.0
2023-01-04 13:10:00,571.55,571.59,571.55,571.59,400.0,556.1623,556.2012,556.1623,556.2012,400.0
2023-01-04 13:15:00,571.86,572.95,571.86,572.95,1000.0,556.464,557.5246,556.464,557.5246,1000.0
2023-01-04 13:20:00,572.8,573.21,572.8,573.02,1265.0,557.3786,557.7776,557.3786,557.5927,1265.0
2023-01-04 13:25:00,572.85,572.85,572.33,572.42,1300.0,557.4273,557.4273,556.9213,557.0089,1300.0
2023-01-04 13:30:00,572.23,572.78,572.23,572.27,1500.0,556.824,557.3592,556.824,556.8629,1500.0
2023-01-04 13:35:00,572.92,573.24,572.92,573.07,1801.0,557.4954,557.8068,557.4954,557.6414,1801.0
2023-01-04 13:40:00,573.06,573.49,572.78,573.49,2500.0,557.6316,558.0501,557.3592,558.0501,2500.0
2023-01-04 13:45:00,573.45,573.69,572.9,573.39,3790.0,558.0111,558.2447,557.476,557.9528,3790.0
2023-01-04 13:50:00,573.38,573.69,573.15,573.47,950.0,557.943,558.2447,557.7192,558.0306,950.0
2023-01-04 13:55:00,573.32,573.32,572.3,572.65,4025.0,557.8846,557.8846,556.8921,557.2327,4025.0
2023-01-04 14:00:00,572.53,574.48,568.79,570.69,7264.0,557.1159,559.0134,553.4766,555.3255,7264.0
2023-01-04 14:05:00,571.12,572.71,568.84,568.84,4490.0,555.7439,557.2911,553.5253,553.5253,4490.0
2023-01-04 14:10:00,568.51,569.61,568.02,569.21,2450.0,553.2041,554.2745,552.7273,553.8853,2450.0
2023-01-04 14:15:00,571.5,572.48,571.5,572.25,1692.0,556.1136,557.0673,556.1136,556.8435,1692.0
2023-01-04 14:20:00,572.23,572.23,569.28,569.36,3134.0,556.824,556.824,553.9534,554.0313,3134.0
2023-01-04 14:25:00,568.91,568.91,564.8,565.59,6660.0,553.5934,553.5934,549.594,550.3628,6660.0
2023-01-04 14:30:00,565.6,566.78,565.27,566.49,5200.0,550.3725,551.5207,550.0514,551.2385,5200.0
2023-01-04 14:35:00,567.29,567.58,566.41,567.27,3860.0,552.017,552.2992,551.1607,551.9975,3860.0
2023-01-04 14:40:00,566.89,568.13,566.79,567.07,2249.0,551.6278,552.8344,551.5304,551.8029,2249.0
2023-01-04 14:45:00,566.89,568.0,566.63,568.0,1927.0,551.6278,552.7079,551.3748,552.7079,1927.0
2023-01-04 14:50:00,567.59,568.21,566.94,568.21,1337.0,552.3089,552.9122,551.6764,552.9122,1337.0
2023-01-04 14:55:00,568.94,570.45,568.94,570.09,2876.0,553.6226,555.0919,553.6226,554.7416,2876.0
2023-01-04 15:00:00,572.11,572.12,571.25,571.3,1000.0,556.7072,556.717,555.8704,555.919,1000.0
2023-01-04 15:05:00,571.76,571.76,570.38,570.43,2020.0,556.3666,556.3666,555.0238,555.0725,2020.0
2023-01-04 15:10:00,571.15,571.33,570.51,571.33,4517.0,555.7731,555.9482,555.1503,555.9482,4517.0
2023-01-04 15:15:00,571.5,571.85,570.58,570.59,7634.0,556.1136,556.4542,555.2184,555.2281,7634.0
2023-01-04 15:20:00,570.88,571.17,568.88,569.41,6623.0,555.5103,555.7925,553.5642,554.0799,6623.0
2023-01-04 15:25:00,569.55,570.22,568.7,568.7,10326.0,554.2161,554.8681,553.389,553.389,10326.0
2023-01-04 15:30:00,568.44,568.9,567.82,567.83,6160.0,553.136,553.5836,552.5327,552.5425,6160.0
2023-01-04 15:35:00,567.63,567.63,566.11,567.09,6619.0,552.3478,552.3478,550.8688,551.8224,6619.0
2023-01-04 15:40:00,567.07,567.3,566.29,567.2,6799.0,551.8029,552.0267,551.0439,551.9294,6799.0
2023-01-04 15:45:00,567.0,567.81,566.53,567.81,7812.0,551.7348,552.523,551.2774,552.523,7812.0
2023-01-04 15:50:00,567.9,569.16,567.39,568.89,10870.0,552.6106,553.8366,552.1143,553.5739,10870.0
2023-01-04 15:55:00,568.95,571.61,568.57,571.41,30375.0,553.6323,556.2207,553.2625,556.0261,30375.0
2023-01-05 09:30:00,565.38,567.01,563.82,564.92,24189.0,550.1584,551.7445,548.6404,549.7108,24189.0
2023-01-05 09:35:00,565.21,566.38,564.95,565.36,5858.0,549.993,551.1315,549.74,550.1389,5858.0
2023-01-05 09:40:00,565.05,565.05,563.55,564.54,5959.0,549.8373,549.8373,548.3777,549.341,5959.0
2023-01-05 09:45:00,563.9,564.25,562.55,562.9,3745.0,548.7183,549.0588,547.4046,547.7452,3745.0
2023-01-05 09:50:00,562.62,564.5,562.62,564.13,9977.0,547.4727,549.3021,547.4727,548.9421,9977.0
2023-01-05 09:55:00,564.45,565.4,564.05,565.26,1951.0,549.2534,550.1779,548.8642,550.0416,1951.0
2023-01-05 10:00:00,564.9,566.7,564.75,566.1,4947.0,549.6913,551.4429,549.5454,550.859,4947.0
2023-01-05 10:05:00,566.1,570.0,564.9,567.76,8913.0,550.859,554.654,549.6913,552.4743,8913.0
2023-01-05 10:10:00,568.16,569.58,566.94,568.71,5403.0,552.8636,554.2453,551.6764,553.3988,5403.0
2023-01-05 10:15:00,568.5,568.65,566.46,566.85,3300.0,553.1944,553.3404,551.2093,551.5888,3300.0
2023-01-05 10:20:00,567.47,567.66,566.03,566.7,4649.0,552.1921,552.377,550.7909,551.4429,4649.0
2023-01-05 10:25:00,566.7,567.9,566.7,567.75,1630.0,551.4429,552.6106,551.4429,552.4646,1630.0
2023-01-05 10:30:00,567.89,568.9,567.89,568.01,1650.0,552.6008,553.5836,552.6008,552.7176,1650.0
2023-01-05 10:35:00,567.94,568.98,567.56,568.88,1893.0,552.6495,553.6615,552.2797,553.5642,1893.0
2023-01-05 10:40:00,568.88,571.05,568.79,570.94,1900.0,553.5642,555.6758,553.4766,555.5687,1900.0
2023-01-05 10:45:00,571.0,571.73,570.82,571.05,3778.0,555.6271,556.3375,555.452,555.6758,3778.0
2023-01-05 10:50:00,570.75,570.87,568.86,568.91,3873.0,555.3838,555.5006,553.5447,553.5934,3873.0
2023-01-05 10:55:00,568.92,569.1,567.37,567.6,4059.0,553.6031,553.7783,552.0948,552.3186,4059.0
2023-01-05 11:00:00,567.6,567.68,566.85,567.6,1807.0,552.3186,552.3965,551.5888,552.3186,1807.0
2023-01-05 11:05:00,567.6,567.92,567.15,567.82,2421.0,552.3186,552.63,551.8808,552.5327,2421.0
2023-01-05 11:10:00,568.13,569.7,568.12,568.49,666.0,552.8344,554.3621,552.8246,553.1847,666.0
2023-01-05 11:15:00,568.41,568.93,568.4,568.65,1750.0,553.1068,553.6128,553.0971,553.3404,1750.0
2023-01-05 11:20:00,568.65,569.24,567.6,567.62,3588.0,553.3404,553.9145,552.3186,552.3381,3588.0
2023-01-05 11:25:00,567.9,568.65,567.9,568.65,640.0,552.6106,553.3404,552.6106,553.3404,640.0
2023-01-05 11:30:00,568.94,569.22,568.34,568.34,1698.0,553.6226,553.895,553.0387,553.0387,1698.0
2023-01-05 11:35:00,568.14,568.98,568.14,568.98,973.0,552.8441,553.6615,552.8441,553.6615,973.0
2023-01-05 11:40:00,568.52,569.16,568.52,569.15,1125.0,553.2139,553.8366,553.2139,553.8269,1125.0
2023-01-05 11:45:00,569.16,569.22,569.06,569.22,400.0,553.8366,553.895,553.7393,553.895,400.0
2023-01-05 11:50:00,569.17,569.26,568.84,568.84,1000.0,553.8464,553.934,553.5253,553.5253,1000.0
2023-01-05 11:55:00,568.63,568.88,567.93,568.28,1300.0,553.3209,553.5642,552.6398,552.9803,1300.0
2023-01-05 12:00:00,568.54,569.19,568.36,568.49,1124.0,553.2333,553.8658,553.0582,553.1847,1124.0
2023-01-05 12:05:00,568.46,570.23,568.41,570.23,1100.0,553.1555,554.8778,553.1068,554.8778,1100.0
2023-01-05 12:10:00,570.04,570.04,569.02,569.02,800.0,554.693,554.693,553.7004,553.7004,800.0
2023-01-05 12:15:00,569.1,569.25,568.11,568.4,3500.0,553.7783,553.9242,552.8149,553.0971,3500.0
2023-01-05 12:20:00,568.06,569.81,567.74,569.08,2026.0,552.7663,554.4691,552.4549,553.7588,2026.0
2023-01-05 12:25:00,569.4,569.99,569.4,569.76,1378.0,554.0702,554.6443,554.0702,554.4205,1378.0
2023-01-05 12:30:00,569.84,570.0,569.71,570.0,300.0,554.4983,554.654,554.3718,554.654,300.0
2023-01-05 12:35:00,570.77,570.77,569.36,569.36,1100.0,555.4033,555.4033,554.0313,554.0313,1100.0
2023-01-05 12:40:00,569.38,569.57,569.05,569.05,1045.0,554.0507,554.2356,553.7296,553.7296,1045.0
2023-01-05 12:45:00,568.94,569.73,568.64,569.73,3653.0,553.6226,554.3913,553.3306,554.3913,3653.0
2023-01-05 12:50:00,569.91,569.91,569.18,569.18,1500.0,554.5665,554.5665,553.8561,553.8561,1500.0
2023-01-05 12:55:00,569.36,569.36,568.65,568.75,3280.0,554.0313,554.0313,553.3404,553.4377,3280.0
2023-01-05 13:00:00,568.72,569.16,568.39,568.93,4182.0,553.4085,553.8366,553.0874,553.6128,4182.0
2023-01-05 13:05:00,569.13,570.09,569.12,570.02,1100.0,553.8075,554.7416,553.7977,554.6735,1100.0
2023-01-05 13:10:00,569.71,569.78,568.62,568.81,1657.0,554.3718,554.44,553.3112,553.4961,1657.0
2023-01-05 13:15:00,568.55,569.19,568.02,569.14,2200.0,553.2431,553.8658,552.7273,553.8172,2200.0
2023-01-05 13:20:00,569.04,572.5,569.04,571.97,5124.0,553.7199,557.0867,553.7199,556.571,5124.0
2023-01-05 13:25:00,572.68,572.78,571.79,572.43,4577.0,557.2619,557.3592,556.3958,557.0186,4577.0
2023-01-05 13:30:00,572.09,573.31,572.09,573.2,3805.0,556.6878,557.8749,556.6878,557.7679,3805.0
2023-01-05 13:35:00,573.39,573.55,571.22,572.03,2010.0,557.9528,558.1085,555.8412,556.6294,2010.0
2023-01-05 13:40:00,572.5,573.2,571.83,572.79,6997.0,557.0867,557.7679,556.4348,557.3689,6997.0
2023-01-05 13:45:00,572.47,572.59,570.15,570.72,4291.0,557.0575,557.1743,554.8,555.3546,4291.0
2023-01-05 13:50:00,570.06,571.61,569.56,571.16,4068.0,554.7124,556.2207,554.2259,555.7828,4068.0
2023-01-05 13:55:00,570.97,571.47,569.9,569.9,2138.0,555.5979,556.0845,554.5567,554.5567,2138.0
2023-01-05 14:00:00,570.16,571.36,570.16,571.16,1061.0,554.8097,555.9774,554.8097,555.7828,1061.0
2023-01-05 14:05:00,571.22,571.22,569.98,570.61,2350.0,555.8412,555.8412,554.6346,555.2476,2350.0
2023-01-05 14:10:00,570.46,571.38,570.07,570.35,5463.0,555.1016,555.9969,554.7221,554.9946,5463.0
2023-01-05 14:15:00,570.84,571.17,570.83,571.17,427.0,555.4714,555.7925,555.4617,555.7925,427.0
2023-01-05 14:20:00,571.25,572.07,571.24,571.3,3942.0,555.8704,556.6683,555.8606,555.919,3942.0
2023-01-05 14:25:00,571.24,571.31,569.76,570.06,4305.0,555.8606,555.9288,554.4205,554.7124,4305.0
2023-01-05 14:30:00,569.98,571.34,569.57,570.51,6070.0,554.6346,555.958,554.2356,555.1503,6070.0
2023-01-05 14:35:00,570.71,572.88,570.71,572.82,2663.0,555.3449,557.4565,555.3449,557.3981,2663.0
2023-01-05 14:40:00,572.71,572.8,571.63,572.15,2800.0,557.2911,557.3786,556.2401,556.7461,2800.0
2023-01-05 14:45:00,571.52,572.96,571.52,572.96,2169.0,556.1331,557.5343,556.1331,557.5343,2169.0
2023-01-05 14:50:00,572.96,572.96,572.01,572.34,2137.0,557.5343,557.5343,556.6099,556.931,2137.0
2023-01-05 14:55:00,572.74,572.74,571.54,571.79,1363.0,557.3203,557.3203,556.1526,556.3958,1363.0
2023-01-05 15:00:00,571.5,571.6,570.38,570.46,1799.0,556.1136,556.211,555.0238,555.1016,1799.0
2023-01-05 15:05:00,570.29,570.29,569.6,570.1,918.0,554.9362,554.9362,554.2648,554.7513,918.0
2023-01-05 15:10:00,569.91,570.03,569.2,570.0,2928.0,554.5665,554.6832,553.8756,554.654,2928.0
2023-01-05 15:15:00,570.28,570.84,569.09,569.18,3383.0,554.9265,555.4714,553.7685,553.8561,3383.0
2023-01-05 15:20:00,569.33,569.33,568.34,568.54,2474.0,554.0021,554.0021,553.0387,553.2333,2474.0
2023-01-05 15:25:00,568.53,568.53,567.45,567.82,3112.0,553.2236,553.2236,552.1727,552.5327,3112.0
2023-01-05 15:30:00,567.27,567.71,566.66,567.48,6239.0,551.9975,552.4257,551.4039,552.2019,6239.0
2023-01-05 15:35:00,567.86,568.14,567.36,567.66,1875.0,552.5716,552.8441,552.0851,552.377,1875.0
2023-01-05 15:40:00,567.45,567.49,567.0,567.16,3610.0,552.1727,552.2116,551.7348,551.8905,3610.0
2023-01-05 15:45:00,567.43,568.17,567.15,567.61,4328.0,552.1532,552.8733,551.8808,552.3284,4328.0
2023-01-05 15:50:00,567.76,568.15,565.45,565.59,16063.0,552.4743,552.8538,550.2265,550.3628,16063.0
2023-01-05 15:55:00,565.11,566.26,564.57,565.48,26856.0,549.8957,551.0147,549.3702,550.2557,26856.0
2023-01-06 09:30:00,574.96,577.5,573.68,577.13,23477.0,559.4805,561.9521,558.235,561.5921,23477.0
2023-01-06 09:35:00,577.6,578.55,569.75,570.42,10195.0,562.0494,562.9738,554.4108,555.0627,10195.0
2023-01-06 09:40:00,570.89,571.63,568.05,568.23,5916.0,555.5201,556.2401,552.7565,552.9317,5916.0
2023-01-06 09:45:00,567.47,568.66,567.28,567.93,6286.0,552.1921,553.3501,552.0073,552.6398,6286.0
2023-01-06 09:50:00,567.68,569.66,567.67,569.26,4185.0,552.3965,554.3232,552.3868,553.934,4185.0
2023-01-06 09:55:00,569.76,570.83,569.28,569.28,6304.0,554.4205,555.4617,553.9534,553.9534,6304.0
2023-01-06 10:00:00,569.85,574.65,569.85,572.25,7312.0,554.5081,559.1788,554.5081,556.8435,7312.0
2023-01-06 10:05:00,571.8,575.83,571.8,574.81,8266.0,556.4056,560.3271,556.4056,559.3345,8266.0
2023-01-06 10:10:00,575.14,576.9,575.07,575.99,12857.0,559.6556,561.3683,559.5875,560.4828,12857.0
2023-01-06 10:15:00,575.85,579.3,575.85,579.15,9706.0,560.3465,563.7036,560.3465,563.5577,9706.0
2023-01-06 10:20:00,579.15,579.63,577.8,579.0,6473.0,563.5577,564.0248,562.244,563.4117,6473.0
2023-01-06 10:25:00,578.55,578.71,577.24,577.9,2100.0,562.9738,563.1295,561.6991,562.3413,2100.0
2023-01-06 10:30:00,577.64,579.58,577.56,579.46,3945.0,562.0883,563.9761,562.0105,563.8593,3945.0
2023-01-06 10:35:00,579.59,581.85,579.59,581.85,9165.0,563.9858,566.185,563.9858,566.185,9165.0
2023-01-06 10:40:00,582.08,583.54,581.55,581.55,7383.0,566.4088,567.8295,565.8931,565.8931,7383.0
2023-01-06 10:45:00,581.69,584.95,581.66,584.95,5114.0,566.0293,569.2015,566.0001,569.2015,5114.0
2023-01-06 10:50:00,584.12,584.65,583.56,584.45,1750.0,568.3939,568.9096,567.849,568.715,1750.0
2023-01-06 10:55:00,584.25,585.68,584.23,585.06,6263.0,568.5204,569.9119,568.5009,569.3086,6263.0
2023-01-06 11:00:00,585.3,586.22,584.11,585.79,9239.0,569.5421,570.4373,568.3841,570.0189,9239.0
2023-01-06 11:05:00,586.26,587.08,585.53,586.46,5549.0,570.4763,571.2742,569.7659,570.6709,5549.0
2023-01-06 11:10:00,586.58,587.0,584.62,584.63,4205.0,570.7876,571.1963,568.8804,568.8901,4205.0
2023-01-06 11:15:00,584.43,585.13,584.11,584.7,2646.0,568.6955,569.3767,568.3841,568.9583,2646.0
2023-01-06 11:20:00,584.83,586.12,584.83,586.1,4070.0,569.0848,570.34,569.0848,570.3206,4070.0
2023-01-06 11:25:00,585.61,585.61,584.25,585.08,4533.0,569.8438,569.8438,568.5204,569.328,4533.0
2023-01-06 11:30:00,584.49,585.54,584.42,585.32,16202.0,568.7539,569.7756,568.6858,569.5616,16202.0
2023-01-06 11:35:00,585.28,585.94,584.88,585.94,2500.0,569.5226,570.1649,569.1334,570.1649,2500.0
2023-01-06 11:40:00,585.89,586.23,585.79,585.8,1088.0,570.1162,570.4471,570.0189,570.0286,1088.0
2023-01-06 11:45:00,585.79,587.0,585.79,587.0,2382.0,570.0189,571.1963,570.0189,571.1963,2382.0
2023-01-06 11:50:00,587.2,588.33,587.1,588.12,3040.0,571.391,572.4905,571.2936,572.2862,3040.0
2023-01-06 11:55:00,587.97,588.4,587.67,587.68,1100.0,572.1402,572.5586,571.8483,571.858,1100.0
2023-01-06 12:00:00,587.92,588.02,587.92,588.01,200.0,572.0916,572.1889,572.0916,572.1791,200.0
2023-01-06 12:05:00,588.2,588.2,587.44,587.54,800.0,572.364,572.364,571.6245,571.7218,800.0
2023-01-06 12:10:00,587.54,587.95,587.53,587.95,1259.0,571.7218,572.1208,571.7121,572.1208,1259.0
2023-01-06 12:15:00,588.0,588.16,587.17,587.83,3641.0,572.1694,572.3251,571.3618,572.004,3641.0
2023-01-06 12:20:00,587.69,587.92,585.81,585.81,1437.0,571.8678,572.0916,570.0384,570.0384,1437.0
2023-01-06 12:25:00,586.02,586.53,585.59,586.53,2776.0,570.2427,570.739,569.8243,570.739,2776.0
2023-01-06 12:30:00,586.46,587.51,586.46,587.23,1402.0,570.6709,571.6926,570.6709,571.4201,1402.0
2023-01-06 12:35:00,587.25,587.43,586.5,587.43,1993.0,571.4396,571.6148,570.7098,571.6148,1993.0
2023-01-06 12:40:00,587.48,587.53,586.85,587.41,1150.0,571.6634,571.7121,571.0504,571.5953,1150.0
2023-01-06 12:45:00,587.98,588.03,587.42,587.42,1027.0,572.15,572.1986,571.605,571.605,1027.0
2023-01-06 12:50:00,587.56,587.56,586.74,587.3,1998.0,571.7413,571.7413,570.9433,571.4883,1998.0
2023-01-06 12:55:00,587.15,587.39,586.43,587.26,1330.0,571.3423,571.5758,570.6417,571.4493,1330.0
2023-01-06 13:00:00,587.26,587.99,587.26,587.99,1800.0,571.4493,572.1597,571.4493,572.1597,1800.0
2023-01-06 13:05:00,587.95,589.46,587.95,588.64,4366.0,572.1208,573.5901,572.1208,572.7922,4366.0
2023-01-06 13:10:00,588.98,589.4,588.92,589.38,500.0,573.123,573.5317,573.0646,573.5123,500.0
2023-01-06 13:15:00,589.35,589.76,588.89,589.05,1010.0,573.4831,573.882,573.0355,573.1911,1010.0
2023-01-06 13:20:00,589.0,589.63,588.99,589.63,2445.0,573.1425,573.7555,573.1328,573.7555,2445.0
2023-01-06 13:25:00,589.6,590.59,589.59,590.46,2797.0,573.7263,574.6897,573.7166,574.5632,2797.0
2023-01-06 13:30:00,590.46,591.66,590.46,591.19,2723.0,574.5632,575.7309,574.5632,575.2735,2723.0
2023-01-06 13:35:00,591.18,591.81,590.92,591.24,4049.0,575.2638,575.8768,575.0108,575.3222,4049.0
2023-01-06 13:40:00,591.47,591.94,591.01,591.04,2968.0,575.546,576.0033,575.0984,575.1276,2968.0
2023-01-06 13:45:00,591.19,591.19,590.6,590.97,1200.0,575.2735,575.2735,574.6994,575.0595,1200.0
2023-01-06 13:50:00,590.81,591.23,590.54,590.71,2585.0,574.9038,575.3125,574.641,574.8065,2585.0
2023-01-06 13:55:00,590.56,591.26,590.56,590.86,1658.0,574.6605,575.3416,574.6605,574.9524,1658.0
2023-01-06 14:00:00,591.22,591.58,590.78,591.47,7067.0,575.3027,575.653,574.8746,575.546,7067.0
2023-01-06 14:05:00,591.52,592.31,591.46,592.31,5646.0,575.5946,576.3634,575.5363,576.3634,5646.0
2023-01-06 14:10:00,592.85,593.88,592.84,593.88,1111.0,576.8888,577.8911,576.8791,577.8911,1111.0
2023-01-06 14:15:00,593.99,594.0,593.47,594.0,3141.0,577.9982,578.0079,577.4922,578.0079,3141.0
2023-01-06 14:20:00,594.17,594.52,593.24,593.36,6413.0,578.1733,578.5139,577.2683,577.3851,6413.0
2023-01-06 14:25:00,593.4,593.61,592.7,593.34,4341.0,577.424,577.6284,576.7429,577.3657,4341.0
2023-01-06 14:30:00,593.76,594.17,593.57,593.89,2194.0,577.7743,578.1733,577.5895,577.9008,2194.0
2023-01-06 14:35:00,594.18,595.28,594.18,595.28,1025.0,578.183,579.2534,578.183,579.2534,1025.0
2023-01-06 14:40:00,594.75,594.82,594.33,594.53,1865.0,578.7377,578.8058,578.329,578.5236,1865.0
2023-01-06 14:45:00,594.6,594.61,593.77,594.42,5761.0,578.5917,578.6015,577.7841,578.4166,5761.0
2023-01-06 14:50:00,594.17,596.59,594.16,596.29,2491.0,578.1733,580.5282,578.1636,580.2362,2491.0
2023-01-06 14:55:00,597.13,597.52,596.46,596.86,2587.0,581.0536,581.4331,580.4017,580.7909,2587.0
2023-01-06 15:00:00,597.04,598.54,596.69,598.04,5030.0,580.966,582.4257,580.6255,581.9391,5030.0
2023-01-06 15:05:00,597.6,598.69,597.56,598.67,2839.0,581.511,582.5716,581.472,582.5522,2839.0
2023-01-06 15:10:00,598.44,598.63,597.02,597.47,2241.0,582.3283,582.5132,580.9466,581.3845,2241.0
2023-01-06 15:15:00,598.27,598.6,597.12,597.13,5050.0,582.1629,582.484,581.0439,581.0536,5050.0
2023-01-06 15:20:00,597.15,597.28,596.13,597.28,9312.0,581.0731,581.1996,580.0805,581.1996,9312.0
2023-01-06 15:25:00,597.48,597.62,596.25,596.4,4379.0,581.3942,581.5304,580.1973,580.3433,4379.0
2023-01-06 15:30:00,596.99,598.17,596.99,598.0,3686.0,580.9174,582.0656,580.9174,581.9002,3686.0
2023-01-06 15:35:00,597.66,597.66,596.99,596.99,7574.0,581.5693,581.5693,580.9174,580.9174,7574.0
2023-01-06 15:40:00,597.16,598.26,597.16,598.0,6541.0,581.0828,582.1532,581.0828,581.9002,6541.0
2023-01-06 15:45:00,598.0,598.32,597.32,597.32,9578.0,581.9002,582.2116,581.2385,581.2385,9578.0
2023-01-06 15:50:00,597.0,597.08,594.94,595.01,17347.0,580.9271,581.005,578.9226,578.9907,17347.0
2023-01-06 15:55:00,595.77,596.23,594.95,595.91,35619.0,579.7302,580.1778,578.9323,579.8665,35619.0
2023-01-09 09:30:00,613.63,616.47,612.8,614.1,46647.0,597.1094,599.8729,596.3017,597.5667,46647.0
2023-01-09 09:35:00,614.42,615.43,613.19,615.28,13924.0,597.8781,598.8609,596.6812,598.715,13924.0
2023-01-09 09:40:00,615.19,617.93,614.85,617.93,11731.0,598.6274,601.2936,598.2965,601.2936,11731.0
2023-01-09 09:45:00,618.15,620.7,618.0,620.7,15388.0,601.5077,603.989,601.3617,603.989,15388.0
2023-01-09 09:50:00,620.53,623.52,620.43,622.97,11993.0,603.8236,606.7331,603.7263,606.1979,11993.0
2023-01-09 09:55:00,623.01,624.42,622.46,624.42,9723.0,606.2369,607.6089,605.7017,607.6089,9723.0
2023-01-09 10:00:00,624.69,626.55,623.85,626.39,15465.0,607.8716,609.6815,607.0542,609.5259,15465.0
2023-01-09 10:05:00,626.4,626.64,625.35,626.53,19702.0,609.5356,609.7691,608.5139,609.6621,19702.0
2023-01-09 10:10:00,626.67,627.54,623.25,623.55,49509.0,609.7983,610.6449,606.4704,606.7623,49509.0
2023-01-09 10:15:00,623.85,625.7,623.85,625.14,11300.0,607.0542,608.8544,607.0542,608.3095,11300.0
2023-01-09 10:20:00,625.88,626.28,624.38,625.77,11761.0,609.0296,609.4188,607.57,608.9225,11761.0
2023-01-09 10:25:00,625.27,627.84,625.27,627.45,10589.0,608.436,610.9368,608.436,610.5573,10589.0
2023-01-09 10:30:00,627.44,629.68,627.44,629.68,12783.0,610.5476,612.7273,610.5476,612.7273,12783.0
2023-01-09 10:35:00,629.58,630.15,628.39,628.57,15037.0,612.63,613.1846,611.472,611.6472,15037.0
2023-01-09 10:40:00,628.88,630.67,628.57,630.67,12535.0,611.9488,613.6906,611.6472,613.6906,12535.0
2023-01-09 10:45:00,630.72,632.39,630.71,632.27,10837.0,613.7393,615.3643,613.7295,615.2475,10837.0
2023-01-09 10:50:00,632.18,632.25,630.71,631.35,8101.0,615.16,615.2281,613.7295,614.3523,8101.0
2023-01-09 10:55:00,631.6,631.81,628.78,629.03,10141.0,614.5956,614.7999,611.8515,612.0948,10141.0
2023-01-09 11:00:00,629.22,629.82,628.07,628.4,4869.0,612.2797,612.8635,611.1606,611.4817,4869.0
2023-01-09 11:05:00,628.59,629.85,628.35,629.4,4801.0,611.6666,612.8927,611.4331,612.4548,4801.0
2023-01-09 11:10:00,629.58,631.67,629.31,631.67,3664.0,612.63,614.6637,612.3672,614.6637,3664.0
2023-01-09 11:15:00,631.65,631.66,630.45,630.62,3479.0,614.6442,614.654,613.4765,613.642,3479.0
2023-01-09 11:20:00,630.56,631.55,629.7,631.54,3718.0,613.5836,614.5469,612.7467,614.5372,3718.0
2023-01-09 11:25:00,631.35,631.73,630.6,630.6,3668.0,614.3523,614.7221,613.6225,613.6225,3668.0
2023-01-09 11:30:00,630.53,631.53,629.48,630.06,18401.0,613.5544,614.5275,612.5327,613.097,18401.0
2023-01-09 11:35:00,630.16,630.54,629.85,630.1,3837.0,613.1944,613.5641,612.8927,613.136,3837.0
2023-01-09 11:40:00,630.1,630.12,628.2,628.29,5960.0,613.136,613.1554,611.2871,611.3747,5960.0
2023-01-09 11:45:00,628.14,629.1,628.0,628.61,4387.0,611.2287,612.1629,611.0925,611.6861,4387.0
2023-01-09 11:50:00,628.61,631.75,628.6,631.74,5221.0,611.6861,614.7415,611.6764,614.7318,5221.0
2023-01-09 11:55:00,631.58,631.74,631.05,631.21,4265.0,614.5761,614.7318,614.0604,614.2161,4265.0
2023-01-09 12:00:00,631.31,631.31,630.25,630.78,1751.0,614.3134,614.3134,613.2819,613.7977,1751.0
2023-01-09 12:05:00,630.54,630.91,630.0,630.07,2874.0,613.5641,613.9242,613.0387,613.1068,2874.0
2023-01-09 12:10:00,630.1,630.67,629.8,629.8,7322.0,613.136,613.6906,612.844,612.844,7322.0
2023-01-09 12:15:00,629.0,629.31,628.15,628.48,3772.0,612.0656,612.3672,611.2385,611.5596,3772.0
2023-01-09 12:20:00,628.73,629.76,628.73,629.76,1926.0,611.8029,612.8051,611.8029,612.8051,1926.0
2023-01-09 12:25:00,629.94,630.41,629.37,630.19,6401.0,612.9803,613.4376,612.4256,613.2235,6401.0
2023-01-09 12:30:00,629.82,630.15,629.28,629.28,2629.0,612.8635,613.1846,612.338,612.338,2629.0
2023-01-09 12:35:00,629.1,629.18,627.79,628.56,3364.0,612.1629,612.2407,610.8882,611.6374,3364.0
2023-01-09 12:40:00,628.63,628.72,628.03,628.04,1713.0,611.7055,611.7931,611.1217,611.1314,1713.0
2023-01-09 12:45:00,627.89,629.71,627.58,629.44,4755.0,610.9855,612.7565,610.6838,612.4937,4755.0
2023-01-09 12:50:00,629.06,629.92,629.06,629.37,2750.0,612.124,612.9608,612.124,612.4256,2750.0
2023-01-09 12:55:00,629.28,630.69,629.05,630.49,4172.0,612.338,613.7101,612.1142,613.5155,4172.0
2023-01-09 13:00:00,630.55,632.25,630.43,631.22,15373.0,613.5739,615.2281,613.4571,614.2258,15373.0
2023-01-09 13:05:00,630.94,630.94,629.97,630.67,3549.0,613.9534,613.9534,613.0095,613.6906,3549.0
2023-01-09 13:10:00,630.49,630.49,629.17,629.48,7029.0,613.5155,613.5155,612.231,612.5327,7029.0
2023-01-09 13:15:00,629.17,629.84,628.29,629.84,1940.0,612.231,612.883,611.3747,612.883,1940.0
2023-01-09 13:20:00,629.85,630.39,629.85,630.23,3780.0,612.8927,613.4182,612.8927,613.2625,3780.0
2023-01-09 13:25:00,629.78,630.1,629.33,630.1,2455.0,612.8246,613.136,612.3867,613.136,2455.0
2023-01-09 13:30:00,630.25,630.59,629.9,630.11,3040.0,613.2819,613.6128,612.9414,613.1457,3040.0
2023-01-09 13:35:00,630.21,630.21,626.97,627.88,3678.0,613.243,613.243,610.0902,610.9757,3678.0
2023-01-09 13:40:00,627.51,627.71,624.41,624.64,9770.0,610.6157,610.8103,607.5992,607.823,9770.0
2023-01-09 13:45:00,624.2,624.9,624.03,624.63,4021.0,607.3948,608.076,607.2294,607.8132,4021.0
2023-01-09 13:50:00,624.38,625.32,623.79,625.32,2001.0,607.57,608.4847,606.9959,608.4847,2001.0
2023-01-09 13:55:00,625.32,625.63,624.88,625.61,3200.0,608.4847,608.7863,608.0565,608.7669,3200.0
2023-01-09 14:00:00,625.56,626.5,625.43,626.31,3454.0,608.7182,609.6329,608.5917,609.448,3454.0
2023-01-09 14:05:00,626.39,626.39,623.75,625.9,2411.0,609.5259,609.5259,606.9569,609.049,2411.0
2023-01-09 14:10:00,626.3,626.74,625.6,625.76,3374.0,609.4383,609.8664,608.7571,608.9128,3374.0
2023-01-09 14:15:00,625.44,626.42,625.2,626.42,900.0,608.6014,609.555,608.3679,609.555,900.0
2023-01-09 14:20:00,626.61,627.19,625.95,627.19,4327.0,609.7399,610.3043,609.0977,610.3043,4327.0
2023-01-09 14:25:00,627.03,627.42,626.6,627.06,1347.0,610.1486,610.5281,609.7302,610.1778,1347.0
2023-01-09 14:30:00,627.07,627.99,626.98,626.99,2461.0,610.1875,611.0828,610.1,610.1097,2461.0
2023-01-09 14:35:00,627.15,627.21,625.99,626.22,2740.0,610.2654,610.3238,609.1366,609.3604,2740.0
2023-01-09 14:40:00,625.95,626.13,625.07,625.3,2436.0,609.0977,609.2729,608.2414,608.4652,2436.0
2023-01-09 14:45:00,626.37,626.37,625.03,625.25,2338.0,609.5064,609.5064,608.2025,608.4165,2338.0
2023-01-09 14:50:00,625.39,626.54,624.92,625.94,4168.0,608.5528,609.6718,608.0954,609.088,4168.0
2023-01-09 14:55:00,625.82,625.82,623.93,623.93,700.0,608.9712,608.9712,607.1321,607.1321,700.0
2023-01-09 15:00:00,623.98,624.45,623.54,623.68,1400.0,607.1807,607.6381,606.7526,606.8888,1400.0
2023-01-09 15:05:00,623.8,624.25,623.0,623.85,3354.0,607.0056,607.4435,606.2271,607.0542,3354.0
2023-01-09 15:10:00,623.65,624.2,622.63,622.63,3039.0,606.8596,607.3948,605.8671,605.8671,3039.0
2023-01-09 15:15:00,622.17,623.04,622.1,623.04,2594.0,605.4195,606.266,605.3514,606.266,2594.0
2023-01-09 15:20:00,623.49,624.81,623.43,623.88,5625.0,606.7039,607.9884,606.6455,607.0834,5625.0
2023-01-09 15:25:00,623.57,624.04,622.59,622.68,5096.0,606.7818,607.2391,605.8282,605.9157,5096.0
2023-01-09 15:30:00,622.9,622.9,621.56,622.6,6556.0,606.1298,606.1298,604.8259,605.8379,6556.0
2023-01-09 15:35:00,622.54,622.6,621.49,621.99,3911.0,605.7795,605.8379,604.7578,605.2443,3911.0
2023-01-09 15:40:00,621.76,622.96,621.35,622.91,5181.0,605.0205,606.1882,604.6215,606.1395,5181.0
2023-01-09 15:45:00,622.87,623.39,620.51,620.51,10598.0,606.1006,606.6066,603.8042,603.8042,10598.0
2023-01-09 15:50:00,620.99,621.99,620.6,621.23,15329.0,604.2712,605.2443,603.8917,604.5048,15329.0
2023-01-09 15:55:00,620.66,621.43,619.85,621.4,27300.0,603.9501,604.6994,603.1619,604.6702,27300.0
2023-01-10 09:30:00,623.12,629.27,622.63,628.94,51379.0,606.3439,612.3283,605.8671,612.0072,51379.0
2023-01-10 09:35:00,629.06,629.76,626.29,627.15,16702.0,612.124,612.8051,609.4285,610.2654,16702.0
2023-01-10 09:40:00,627.25,628.35,624.32,624.45,10363.0,610.3627,611.4331,607.5116,607.6381,10363.0
2023-01-10 09:45:00,624.45,625.25,621.61,623.77,10834.0,607.6381,608.4165,604.8745,606.9764,10834.0
2023-01-10 09:50:00,623.62,626.1,621.97,625.83,6232.0,606.8304,609.2437,605.2249,608.9809,6232.0
2023-01-10 09:55:00,625.8,627.0,624.9,625.65,5176.0,608.9517,610.1194,608.076,608.8058,5176.0
2023-01-10 10:00:00,625.95,626.41,624.0,625.91,5482.0,609.0977,609.5453,607.2002,609.0588,5482.0
2023-01-10 10:05:00,625.88,626.69,625.66,625.66,3495.0,609.0296,609.8178,608.8155,608.8155,3495.0
2023-01-10 10:10:00,625.65,628.5,625.18,627.8,3630.0,608.8058,611.579,608.3484,610.8979,3630.0
2023-01-10 10:15:00,627.72,629.0,626.36,626.36,4423.0,610.82,612.0656,609.4967,609.4967,4423.0
2023-01-10 10:20:00,626.4,626.83,625.95,626.5,3890.0,609.5356,609.954,609.0977,609.6329,3890.0
2023-01-10 10:25:00,626.86,627.2,624.75,624.9,3805.0,609.9832,610.314,607.93,608.076,3805.0
2023-01-10 10:30:00,624.93,624.93,622.35,622.64,7161.0,608.1052,608.1052,605.5946,605.8768,7161.0
2023-01-10 10:35:00,622.86,624.3,622.8,624.0,5174.0,606.0909,607.4921,606.0325,607.2002,5174.0
2023-01-10 10:40:00,624.01,624.44,623.16,623.55,5071.0,607.2099,607.6284,606.3828,606.7623,5071.0
2023-01-10 10:45:00,623.25,624.03,622.8,624.0,4100.0,606.4704,607.2294,606.0325,607.2002,4100.0
2023-01-10 10:50:00,623.48,626.51,623.47,625.66,3478.0,606.6942,609.6426,606.6845,608.8155,3478.0
2023-01-10 10:55:00,625.64,627.0,625.37,626.34,3225.0,608.796,610.1194,608.5333,609.4772,3225.0
2023-01-10 11:00:00,626.02,626.7,625.67,626.33,2321.0,609.1658,609.8275,608.8252,609.4675,2321.0
2023-01-10 11:05:00,626.46,626.98,625.92,626.33,8502.0,609.594,610.1,609.0685,609.4675,8502.0
2023-01-10 11:10:00,626.1,626.85,625.93,626.85,2000.0,609.2437,609.9735,609.0782,609.9735,2000.0
2023-01-10 11:15:00,626.7,626.7,625.2,625.5,2524.0,609.8275,609.8275,608.3679,608.6598,2524.0
2023-01-10 11:20:00,625.85,626.85,625.66,626.85,5009.0,609.0004,609.9735,608.8155,609.9735,5009.0
2023-01-10 11:25:00,626.25,626.25,625.2,625.6,2042.0,609.3896,609.3896,608.3679,608.7571,2042.0
2023-01-10 11:30:00,625.22,626.0,625.22,625.4,15021.0,608.3874,609.1464,608.3874,608.5625,15021.0
2023-01-10 11:35:00,625.59,625.76,624.9,624.91,3409.0,608.7474,608.9128,608.076,608.0857,3409.0
2023-01-10 11:40:00,625.1,625.13,624.71,625.03,2606.0,608.2706,608.2998,607.8911,608.2025,2606.0
2023-01-10 11:45:00,624.52,625.05,624.22,624.61,723.0,607.7062,608.2219,607.4143,607.7938,723.0
2023-01-10 11:50:00,625.28,625.45,624.64,625.45,1236.0,608.4457,608.6112,607.823,608.6112,1236.0
2023-01-10 11:55:00,625.45,626.92,625.45,626.5,3548.0,608.6112,610.0416,608.6112,609.6329,3548.0
2023-01-10 12:00:00,626.51,626.52,624.93,625.14,2280.0,609.6426,609.6524,608.1052,608.3095,2280.0
2023-01-10 12:05:00,625.38,626.07,625.38,625.95,600.0,608.543,609.2145,608.543,609.0977,600.0
2023-01-10 12:10:00,626.89,627.83,626.33,627.83,2192.0,610.0124,610.9271,609.4675,610.9271,2192.0
2023-01-10 12:15:00,627.51,627.74,626.31,627.01,3166.0,610.6157,610.8395,609.448,610.1292,3166.0
2023-01-10 12:20:00,627.17,627.17,626.58,627.14,1374.0,610.2849,610.2849,609.7107,610.2557,1374.0
2023-01-10 12:25:00,626.96,627.17,626.7,626.76,509.0,610.0805,610.2849,609.8275,609.8859,509.0
2023-01-10 12:30:00,626.96,627.22,626.96,627.22,1100.0,610.0805,610.3335,610.0805,610.3335,1100.0
2023-01-10 12:35:00,627.38,628.28,627.0,628.27,1884.0,610.4892,611.365,610.1194,611.3552,1884.0
2023-01-10 12:40:00,628.32,628.7,628.05,628.24,1525.0,611.4039,611.7737,611.1412,611.326,1525.0
2023-01-10 12:45:00,627.97,628.26,627.31,628.24,800.0,611.0633,611.3455,610.4211,611.326,800.0
2023-01-10 12:50:00,627.63,628.41,627.63,627.8,1500.0,610.7325,611.4915,610.7325,610.8979,1500.0
2023-01-10 12:55:00,627.35,627.89,627.2,627.89,1500.0,610.46,610.9855,610.314,610.9855,1500.0
2023-01-10 13:00:00,628.01,628.12,627.27,627.71,1030.0,611.1022,611.2093,610.3822,610.8103,1030.0
2023-01-10 13:05:00,627.75,628.59,627.74,628.58,2180.0,610.8492,611.6666,610.8395,611.6569,2180.0
2023-01-10 13:10:00,628.11,628.81,628.08,628.81,2539.0,611.1995,611.8807,611.1704,611.8807,2539.0
2023-01-10 13:15:00,628.22,628.22,626.68,627.03,2100.0,611.3066,611.3066,609.808,610.1486,2100.0
2023-01-10 13:20:00,626.33,626.95,626.0,626.95,700.0,609.4675,610.0708,609.1464,610.0708,700.0
2023-01-10 13:25:00,627.26,627.81,626.96,627.81,1000.0,610.3724,610.9076,610.0805,610.9076,1000.0
2023-01-10 13:30:00,627.46,627.86,627.15,627.76,2000.0,610.567,610.9563,610.2654,610.859,2000.0
2023-01-10 13:35:00,627.92,628.33,627.81,628.09,1352.0,611.0147,611.4136,610.9076,611.1801,1352.0
2023-01-10 13:40:00,628.64,628.64,627.29,627.29,600.0,611.7153,611.7153,610.4016,610.4016,600.0
2023-01-10 13:45:00,627.12,627.85,627.12,627.85,1201.0,610.2362,610.9465,610.2362,610.9465,1201.0
2023-01-10 13:50:00,628.24,628.24,627.92,628.0,570.0,611.326,611.326,611.0147,611.0925,570.0
2023-01-10 13:55:00,627.93,628.32,627.5,628.32,1620.0,611.0244,611.4039,610.606,611.4039,1620.0
2023-01-10 14:00:00,628.8,629.68,628.76,629.44,5539.0,611.871,612.7273,611.832,612.4937,5539.0
2023-01-10 14:05:00,629.39,630.2,629.0,629.88,4404.0,612.4451,613.2333,612.0656,612.9219,4404.0
2023-01-10 14:10:00,630.02,630.76,629.68,630.25,3105.0,613.0581,613.7782,612.7273,613.2819,3105.0
2023-01-10 14:15:00,630.31,630.87,630.11,630.66,1444.0,613.3403,613.8852,613.1457,613.6809,1444.0
2023-01-10 14:20:00,630.66,630.98,630.47,630.47,2137.0,613.6809,613.9923,613.496,613.496,2137.0
2023-01-10 14:25:00,630.8,632.61,630.8,632.19,3200.0,613.8171,615.5784,613.8171,615.1697,3200.0
2023-01-10 14:30:00,632.42,632.71,631.84,632.0,1700.0,615.3935,615.6757,614.8291,614.9848,1700.0
2023-01-10 14:35:00,632.07,632.59,631.88,632.22,1516.0,615.0529,615.5589,614.868,615.1989,1516.0
2023-01-10 14:40:00,631.29,632.06,631.21,631.21,1100.0,614.2939,615.0432,614.2161,614.2161,1100.0
2023-01-10 14:45:00,631.26,631.68,630.85,631.55,3420.0,614.2647,614.6734,613.8658,614.5469,3420.0
2023-01-10 14:50:00,631.21,631.21,630.79,631.2,938.0,614.2161,614.2161,613.8074,614.2064,938.0
2023-01-10 14:55:00,631.39,631.69,630.71,631.51,2470.0,614.3912,614.6832,613.7295,614.508,2470.0
2023-01-10 15:00:00,631.23,631.43,630.49,631.43,2492.0,614.2355,614.4302,613.5155,614.4302,2492.0
2023-01-10 15:05:00,630.54,630.95,629.94,630.95,1405.0,613.5641,613.9631,612.9803,613.9631,1405.0
2023-01-10 15:10:00,631.14,631.46,630.0,631.46,8047.0,614.148,614.4594,613.0387,614.4594,8047.0
2023-01-10 15:15:00,631.46,631.98,631.38,631.98,1729.0,614.4594,614.9654,614.3815,614.9654,1729.0
2023-01-10 15:20:00,631.69,632.13,631.42,631.95,4325.0,614.6832,615.1113,614.4204,614.9362,4325.0
2023-01-10 15:25:00,631.8,632.36,631.67,632.16,4129.0,614.7902,615.3351,614.6637,615.1405,4129.0
2023-01-10 15:30:00,632.15,632.7,631.98,632.61,5722.0,615.1308,615.666,614.9654,615.5784,5722.0
2023-01-10 15:35:00,632.82,632.85,632.0,632.28,6803.0,615.7827,615.8119,614.9848,615.2573,6803.0
2023-01-10 15:40:00,632.13,632.26,631.47,632.01,12257.0,615.1113,615.2378,614.4691,614.9945,12257.0
2023-01-10 15:45:00,631.9,632.49,631.9,632.12,6641.0,614.8875,615.4616,614.8875,615.1016,6641.0
2023-01-10 15:50:00,632.07,633.13,631.74,632.73,9712.0,615.0529,616.0844,614.7318,615.6952,9712.0
2023-01-10 15:55:00,632.74,633.78,632.55,633.7,32659.0,615.7049,616.7169,615.52,616.639,32659.0
2023-01-11 09:30:00,635.69,637.95,633.3,633.58,39092.0,618.5755,620.7746,616.2498,616.5223,39092.0
2023-01-11 09:35:00,633.89,636.6,633.89,635.22,8175.0,616.8239,619.461,616.8239,618.1181,8175.0
2023-01-11 09:40:00,635.4,637.55,635.4,637.2,4323.0,618.2933,620.3854,618.2933,620.0448,4323.0
2023-01-11 09:45:00,637.35,638.0,636.07,637.58,4039.0,620.1908,620.8233,618.9452,620.4146,4039.0
2023-01-11 09:50:00,637.35,637.95,635.55,636.15,4479.0,620.1908,620.7746,618.4392,619.0231,4479.0
2023-01-11 09:55:00,636.21,636.6,635.32,636.23,7455.0,619.0815,619.461,618.2154,619.1009,7455.0
2023-01-11 10:00:00,636.26,636.45,635.11,635.62,4789.0,619.1301,619.315,618.0111,618.5074,4789.0
2023-01-11 10:05:00,635.9,637.61,635.64,637.61,3239.0,618.7798,620.4438,618.5268,620.4438,3239.0
2023-01-11 10:10:00,637.77,637.77,636.56,637.16,6382.0,620.5995,620.5995,619.422,620.0059,6382.0
2023-01-11 10:15:00,637.49,638.54,637.05,638.35,3203.0,620.327,621.3487,619.8989,621.1639,3203.0
2023-01-11 10:20:00,638.06,638.79,637.88,638.3,2249.0,620.8817,621.592,620.7065,621.1152,2249.0
2023-01-11 10:25:00,638.23,639.3,638.0,639.3,3462.0,621.0471,622.0883,620.8233,622.0883,3462.0
2023-01-11 10:30:00,638.85,638.85,636.44,636.45,4862.0,621.6504,621.6504,619.3053,619.315,4862.0
2023-01-11 10:35:00,636.15,636.9,635.4,636.9,3500.0,619.0231,619.7529,618.2933,619.7529,3500.0
2023-01-11 10:40:00,636.74,637.41,636.7,637.2,2461.0,619.5972,620.2492,619.5583,620.0448,2461.0
2023-01-11 10:45:00,637.22,637.22,636.24,636.25,900.0,620.0643,620.0643,619.1107,619.1204,900.0
2023-01-11 10:50:00,636.05,636.05,634.63,634.63,3358.0,618.9258,618.9258,617.544,617.544,3358.0
2023-01-11 10:55:00,634.88,634.88,633.47,633.53,2717.0,617.7873,617.7873,616.4152,616.4736,2717.0
2023-01-11 11:00:00,634.13,634.65,634.12,634.5,4783.0,617.0575,617.5635,617.0477,617.4175,4783.0
2023-01-11 11:05:00,634.35,635.07,634.2,634.2,3169.0,617.2715,617.9722,617.1256,617.1256,3169.0
2023-01-11 11:10:00,634.42,635.22,634.4,635.22,1745.0,617.3397,618.1181,617.3202,618.1181,1745.0
2023-01-11 11:15:00,635.7,636.45,635.58,636.3,2394.0,618.5852,619.315,618.4684,619.169,2394.0
2023-01-11 11:20:00,635.75,636.05,635.42,635.85,1566.0,618.6339,618.9258,618.3127,618.7312,1566.0
2023-01-11 11:25:00,635.61,636.22,635.56,636.06,2383.0,618.4976,619.0912,618.449,618.9355,2383.0
2023-01-11 11:30:00,636.02,637.19,635.97,637.16,9635.0,618.8966,620.0351,618.8479,620.0059,9635.0
2023-01-11 11:35:00,637.26,637.55,636.25,636.25,14522.0,620.1032,620.3854,619.1204,619.1204,14522.0
2023-01-11 11:40:00,636.35,636.79,635.58,636.65,4757.0,619.2177,619.6459,618.4684,619.5096,4757.0
2023-01-11 11:45:00,636.97,637.5,636.97,637.5,400.0,619.821,620.3367,619.821,620.3367,400.0
2023-01-11 11:50:00,637.17,637.42,637.17,637.42,400.0,620.0156,620.2589,620.0156,620.2589,400.0
2023-01-11 11:55:00,637.42,637.42,637.42,637.42,0.0,620.2589,620.2589,620.2589,620.2589,0.0
2023-01-11 12:00:00,637.43,637.77,637.15,637.65,1900.0,620.2686,620.5995,619.9962,620.4827,1900.0
2023-01-11 12:05:00,638.0,638.0,638.0,638.0,200.0,620.8233,620.8233,620.8233,620.8233,200.0
2023-01-11 12:10:00,637.77,638.51,637.77,638.51,3734.0,620.5995,621.3195,620.5995,621.3195,3734.0
2023-01-11 12:15:00,638.86,639.97,638.8,639.5,3580.0,621.6601,622.7402,621.6017,622.2829,3580.0
2023-01-11 12:20:00,639.5,640.19,639.3,639.95,4089.0,622.2829,622.9543,622.0883,622.7208,4089.0
2023-01-11 12:25:00,639.76,639.94,639.45,639.86,3717.0,622.5359,622.711,622.2342,622.6332,3717.0
2023-01-11 12:30:00,640.0,640.0,639.4,639.63,5347.0,622.7694,622.7694,622.1856,622.4094,5347.0
2023-01-11 12:35:00,639.74,639.75,639.23,639.28,4088.0,622.5164,622.5262,622.0202,622.0688,4088.0
2023-01-11 12:40:00,639.33,639.46,638.82,638.83,2025.0,622.1175,622.244,621.6212,621.6309,2025.0
2023-01-11 12:45:00,638.83,638.89,637.9,638.0,3211.0,621.6309,621.6893,620.726,620.8233,3211.0
2023-01-11 12:50:00,637.99,639.18,637.55,639.18,2795.0,620.8135,621.9715,620.3854,621.9715,2795.0
2023-01-11 12:55:00,638.23,638.72,638.19,638.21,1210.0,621.0471,621.5239,621.0082,621.0276,1210.0
2023-01-11 13:00:00,638.68,639.76,638.54,639.76,2211.0,621.485,622.5359,621.3487,622.5359,2211.0
2023-01-11 13:05:00,639.38,639.83,639.08,639.83,1927.0,622.1661,622.604,621.8742,622.604,1927.0
2023-01-11 13:10:00,640.0,640.7,639.7,640.69,4385.0,622.7694,623.4506,622.4775,623.4409,4385.0
2023-01-11 13:15:00,640.25,640.33,637.97,639.05,3453.0,623.0127,623.0906,620.7941,621.845,3453.0
2023-01-11 13:20:00,639.05,639.5,638.28,639.5,2080.0,621.845,622.2829,621.0957,622.2829,2080.0
2023-01-11 13:25:00,638.94,640.28,638.77,639.95,1492.0,621.738,623.0419,621.5725,622.7208,1492.0
2023-01-11 13:30:00,639.83,640.28,639.82,639.98,1450.0,622.604,623.0419,622.5943,622.75,1450.0
2023-01-11 13:35:00,639.96,639.99,639.83,639.95,1064.0,622.7305,622.7597,622.604,622.7208,1064.0
2023-01-11 13:40:00,640.1,640.33,639.56,640.24,6812.0,622.8667,623.0906,622.3413,623.003,6812.0
2023-01-11 13:45:00,640.12,640.59,639.94,639.94,2013.0,622.8862,623.3436,622.711,622.711,2013.0
2023-01-11 13:50:00,640.26,640.31,639.8,640.31,7190.0,623.0224,623.0711,622.5748,623.0711,7190.0
2023-01-11 13:55:00,640.59,640.84,640.39,640.39,800.0,623.3436,623.5868,623.1489,623.1489,800.0
2023-01-11 14:00:00,640.7,640.7,639.69,640.31,2500.0,623.4506,623.4506,622.4678,623.0711,2500.0
2023-01-11 14:05:00,639.93,640.53,639.92,640.46,699.0,622.7013,623.2852,622.6916,623.2171,699.0
2023-01-11 14:10:00,640.7,640.79,640.35,640.5,919.0,623.4506,623.5382,623.11,623.256,919.0
2023-01-11 14:15:00,639.89,640.5,639.88,640.12,692.0,622.6624,623.256,622.6527,622.8862,692.0
2023-01-11 14:20:00,640.02,640.02,639.17,639.65,2559.0,622.7889,622.7889,621.9618,622.4289,2559.0
2023-01-11 14:25:00,639.47,639.85,639.35,639.62,1604.0,622.2537,622.6235,622.1369,622.3997,1604.0
2023-01-11 14:30:00,639.08,639.98,638.83,639.56,2400.0,621.8742,622.75,621.6309,622.3413,2400.0
2023-01-11 14:35:00,639.26,640.36,639.26,640.36,2517.0,622.0494,623.1197,622.0494,623.1197,2517.0
2023-01-11 14:40:00,640.34,640.54,640.03,640.48,1513.0,623.1003,623.2949,622.7986,623.2365,1513.0
2023-01-11 14:45:00,640.48,640.48,640.16,640.44,500.0,623.2365,623.2365,622.9251,623.1976,500.0
2023-01-11 14:50:00,639.99,640.25,639.74,639.99,700.0,622.7597,623.0127,622.5164,622.7597,700.0
2023-01-11 14:55:00,639.99,640.03,639.18,639.84,1100.0,622.7597,622.7986,621.9715,622.6137,1100.0
2023-01-11 15:00:00,639.8,640.51,639.69,640.32,2100.0,622.5748,623.2657,622.4678,623.0808,2100.0
2023-01-11 15:05:00,640.18,640.27,640.01,640.26,1416.0,622.9446,623.0322,622.7792,623.0224,1416.0
2023-01-11 15:10:00,640.5,641.0,640.28,640.87,5000.0,623.256,623.7425,623.0419,623.616,5000.0
2023-01-11 15:15:00,640.95,641.81,640.94,641.64,3850.0,623.6939,624.5307,623.6841,624.3653,3850.0
2023-01-11 15:20:00,641.79,641.98,641.6,641.72,1805.0,624.5112,624.6961,624.3264,624.4431,1805.0
2023-01-11 15:25:00,641.94,642.1,641.69,641.99,7843.0,624.6572,624.8129,624.4139,624.7059,7843.0
2023-01-11 15:30:00,642.14,642.14,640.4,640.64,3601.0,624.8518,624.8518,623.1587,623.3922,3601.0
2023-01-11 15:35:00,640.58,640.94,640.11,640.12,6459.0,623.3338,623.6841,622.8765,622.8862,6459.0
2023-01-11 15:40:00,640.2,640.96,639.35,640.96,6538.0,622.964,623.7036,622.1369,623.7036,6538.0
2023-01-11 15:45:00,641.05,641.75,640.97,641.75,4450.0,623.7912,624.4723,623.7133,624.4723,4450.0
2023-01-11 15:50:00,641.79,642.74,641.06,642.5,11648.0,624.5112,625.4357,623.8009,625.2021,11648.0
2023-01-11 15:55:00,642.7,645.14,642.7,645.0,32650.0,625.3967,627.7711,625.3967,627.6348,32650.0
2023-01-12 09:30:00,651.44,653.33,648.42,648.76,35092.0,633.9014,635.7406,630.9627,631.2936,35092.0
2023-01-12 09:35:00,649.18,649.97,647.26,648.46,19153.0,631.7023,632.471,629.834,631.0017,19153.0
2023-01-12 09:40:00,648.16,648.51,637.36,637.36,28441.0,630.7097,631.0503,620.2005,620.2005,28441.0
2023-01-12 09:45:00,637.2,639.48,634.84,636.62,26489.0,620.0448,622.2634,617.7484,619.4804,26489.0
2023-01-12 09:50:00,636.26,638.84,635.25,636.6,8504.0,619.1301,621.6407,618.1473,619.461,8504.0
2023-01-12 09:55:00,635.57,638.64,635.46,638.64,15846.0,618.4587,621.446,618.3517,621.446,15846.0
2023-01-12 10:00:00,638.88,641.22,638.88,641.08,9076.0,621.6796,623.9566,621.6796,623.8204,9076.0
2023-01-12 10:05:00,641.3,641.69,637.98,640.14,6220.0,624.0344,624.4139,620.8038,622.9057,6220.0
2023-01-12 10:10:00,640.39,646.52,640.39,645.35,7399.0,623.1489,629.1139,623.1489,627.9754,7399.0
2023-01-12 10:15:00,646.72,647.55,646.29,646.96,4300.0,629.3085,630.1162,628.8901,629.5421,4300.0
2023-01-12 10:20:00,646.9,647.85,645.97,647.38,10050.0,629.4837,630.4081,628.5787,629.9507,10050.0
2023-01-12 10:25:00,647.23,648.04,645.22,645.83,9991.0,629.8048,630.593,627.8489,628.4425,9991.0
2023-01-12 10:30:00,645.89,647.02,644.72,647.02,8500.0,628.5009,629.6004,627.3624,629.6004,8500.0
2023-01-12 10:35:00,647.1,648.39,646.56,647.05,10757.0,629.6783,630.9336,629.1528,629.6296,10757.0
2023-01-12 10:40:00,647.26,648.3,644.68,645.34,7500.0,629.834,630.846,627.3234,627.9657,7500.0
2023-01-12 10:45:00,645.6,645.62,643.07,644.71,7542.0,628.2187,628.2381,625.7568,627.3526,7542.0
2023-01-12 10:50:00,644.71,647.24,644.7,646.82,5300.0,627.3526,629.8145,627.3429,629.4058,5300.0
2023-01-12 10:55:00,647.38,647.75,645.87,645.87,8072.0,629.9507,630.3108,628.4814,628.4814,8072.0
2023-01-12 11:00:00,645.78,646.36,644.1,645.37,11393.0,628.3938,628.9582,626.7591,627.9949,11393.0
2023-01-12 11:05:00,645.57,647.03,645.53,646.22,3750.0,628.1895,629.6102,628.1506,628.822,3750.0
2023-01-12 11:10:00,646.2,648.6,646.12,648.6,5746.0,628.8025,631.1379,628.7247,631.1379,5746.0
2023-01-12 11:15:00,648.64,649.61,648.46,648.76,6684.0,631.1768,632.1207,631.0017,631.2936,6684.0
2023-01-12 11:20:00,648.76,649.85,648.56,649.29,6178.0,631.2936,632.3542,631.099,631.8093,6178.0
2023-01-12 11:25:00,649.52,649.79,648.13,649.16,10588.0,632.0331,632.2959,630.6806,631.6828,10588.0
2023-01-12 11:30:00,649.1,649.47,647.54,647.88,26668.0,631.6244,631.9845,630.1064,630.4373,26668.0
2023-01-12 11:35:00,647.92,648.76,647.37,647.56,3619.0,630.4762,631.2936,629.941,630.1259,3619.0
2023-01-12 11:40:00,647.92,648.59,647.17,648.34,2700.0,630.4762,631.1282,629.7464,630.8849,2700.0
2023-01-12 11:45:00,648.4,648.46,646.58,646.61,4808.0,630.9433,631.0017,629.1723,629.2015,4808.0
2023-01-12 11:50:00,646.55,647.29,646.17,647.25,1850.0,629.1431,629.8632,628.7733,629.8242,1850.0
2023-01-12 11:55:00,647.32,649.91,647.06,649.89,4942.0,629.8924,632.4126,629.6394,632.3932,4942.0
2023-01-12 12:00:00,649.63,650.0,649.62,649.72,2668.0,632.1402,632.5002,632.1304,632.2277,2668.0
2023-01-12 12:05:00,649.7,650.48,648.42,649.99,2122.0,632.2083,632.9673,630.9627,632.4905,2122.0
2023-01-12 12:10:00,649.66,652.09,649.65,651.04,4720.0,632.1694,634.5339,632.1596,633.5122,4720.0
2023-01-12 12:15:00,651.66,652.45,651.07,652.37,4450.0,634.1155,634.8842,633.5414,634.8064,4450.0
2023-01-12 12:20:00,651.96,653.51,651.65,653.51,10167.0,634.4074,635.9157,634.1058,635.9157,10167.0
2023-01-12 12:25:00,653.05,654.06,652.81,653.94,4322.0,635.4681,636.4509,635.2346,636.3341,4322.0
2023-01-12 12:30:00,653.95,654.16,652.9,653.45,5098.0,636.3439,636.5482,635.3221,635.8573,5098.0
2023-01-12 12:35:00,653.49,654.87,653.49,654.56,5021.0,635.8962,637.2391,635.8962,636.9374,5021.0
2023-01-12 12:40:00,654.6,655.22,653.0,653.41,5719.0,636.9764,637.5797,635.4194,635.8184,5719.0
2023-01-12 12:45:00,653.77,655.5,653.77,654.8,3000.0,636.1687,637.8521,636.1687,637.171,3000.0
2023-01-12 12:50:00,655.2,656.29,655.02,655.99,16752.0,637.5602,638.6209,637.3851,638.3289,16752.0
2023-01-12 12:55:00,655.67,655.67,654.56,655.0,2832.0,638.0176,638.0176,636.9374,637.3656,2832.0
2023-01-12 13:00:00,654.7,655.52,654.18,655.13,3108.0,637.0737,637.8716,636.5677,637.4921,3108.0
2023-01-12 13:05:00,654.91,655.34,654.49,654.64,2296.0,637.278,637.6964,636.8693,637.0153,2296.0
2023-01-12 13:10:00,653.72,654.38,653.7,653.87,3578.0,636.1201,636.7623,636.1006,636.266,3578.0
2023-01-12 13:15:00,654.04,654.66,653.69,653.88,5714.0,636.4314,637.0347,636.0909,636.2757,5714.0
2023-01-12 13:20:00,654.14,654.29,653.83,653.83,700.0,636.5287,636.6747,636.2271,636.2271,700.0
2023-01-12 13:25:00,653.6,653.67,649.0,650.18,4840.0,636.0033,636.0714,631.5271,632.6754,4840.0
2023-01-12 13:30:00,650.17,650.41,648.57,650.41,1888.0,632.6656,632.8992,631.1087,632.8992,1888.0
2023-01-12 13:35:00,651.62,653.07,651.62,652.26,4625.0,634.0766,635.4876,634.0766,634.6994,4625.0
2023-01-12 13:40:00,652.46,652.64,652.14,652.64,1524.0,634.894,635.0691,634.5826,635.0691,1524.0
2023-01-12 13:45:00,652.45,654.33,652.3,653.49,6827.0,634.8842,636.7136,634.7383,635.8962,6827.0
2023-01-12 13:50:00,653.73,655.12,653.55,654.52,5559.0,636.1298,637.4824,635.9546,636.8985,5559.0
2023-01-12 13:55:00,654.73,654.97,654.02,654.02,1774.0,637.1029,637.3364,636.412,636.412,1774.0
2023-01-12 14:00:00,654.77,655.52,654.29,654.29,800.0,637.1418,637.8716,636.6747,636.6747,800.0
2023-01-12 14:05:00,653.84,653.84,653.84,653.84,100.0,636.2368,636.2368,636.2368,636.2368,100.0
2023-01-12 14:10:00,653.19,653.58,652.95,653.58,1100.0,635.6043,635.9838,635.3708,635.9838,1100.0
2023-01-12 14:15:00,653.57,653.96,653.27,653.37,3288.0,635.9741,636.3536,635.6822,635.7795,3288.0
2023-01-12 14:20:00,653.98,654.05,652.72,653.84,1634.0,636.3731,636.4412,635.147,636.2368,1634.0
2023-01-12 14:25:00,653.82,653.82,652.84,653.0,2326.0,636.2174,636.2174,635.2637,635.4194,2326.0
2023-01-12 14:30:00,653.21,654.25,652.54,654.0,3948.0,635.6238,636.6358,634.9718,636.3925,3948.0
2023-01-12 14:35:00,653.7,654.94,653.19,654.25,2561.0,636.1006,637.3072,635.6043,636.6358,2561.0
2023-01-12 14:40:00,654.28,655.23,654.08,654.09,3470.0,636.665,637.5894,636.4704,636.4801,3470.0
2023-01-12 14:45:00,654.21,655.0,654.2,654.6,2900.0,636.5969,637.3656,636.5871,636.9764,2900.0
2023-01-12 14:50:00,654.36,654.36,653.25,653.42,3146.0,636.7428,636.7428,635.6627,635.8281,3146.0
2023-01-12 14:55:00,653.59,653.94,653.07,653.67,4955.0,635.9936,636.3341,635.4876,636.0714,4955.0
2023-01-12 15:00:00,653.7,653.96,652.16,653.96,5709.0,636.1006,636.3536,634.6021,636.3536,5709.0
2023-01-12 15:05:00,653.56,653.82,652.0,652.0,3188.0,635.9644,636.2174,634.4464,634.4464,3188.0
2023-01-12 15:10:00,651.98,652.75,651.64,651.88,3746.0,634.4269,635.1762,634.0961,634.3296,3746.0
2023-01-12 15:15:00,652.45,653.33,652.06,652.74,5560.0,634.8842,635.7406,634.5047,635.1664,5560.0
2023-01-12 15:20:00,652.95,653.75,652.85,653.57,5930.0,635.3708,636.1492,635.2735,635.9741,5930.0
2023-01-12 15:25:00,653.7,654.6,653.52,653.66,4593.0,636.1006,636.9764,635.9254,636.0617,4593.0
2023-01-12 15:30:00,653.55,654.21,653.4,653.5,3870.0,635.9546,636.5969,635.8087,635.906,3870.0
2023-01-12 15:35:00,653.34,653.5,652.15,652.44,3625.0,635.7503,635.906,634.5923,634.8745,3625.0
2023-01-12 15:40:00,652.71,652.92,651.78,651.79,8342.0,635.1372,635.3416,634.2323,634.242,8342.0
2023-01-12 15:45:00,651.89,652.26,650.27,650.27,3077.0,634.3393,634.6994,632.7629,632.7629,3077.0
2023-01-12 15:50:00,650.97,653.14,650.78,652.2,8688.0,633.4441,635.5557,633.2592,634.641,8688.0
2023-01-12 15:55:00,651.95,654.05,651.95,652.25,25284.0,634.3977,636.4412,634.3977,634.6896,25284.0
2023-01-13 09:30:00,649.33,652.02,648.73,652.02,21800.0,631.8482,634.4658,631.2644,634.4658,21800.0
2023-01-13 09:35:00,652.38,652.67,649.53,651.01,7076.0,634.8161,635.0983,632.0429,633.483,7076.0
2023-01-13 09:40:00,651.3,652.2,649.7,650.39,4836.0,633.7652,634.641,632.2083,632.8797,4836.0
2023-01-13 09:45:00,651.01,653.06,650.38,652.4,5243.0,633.483,635.4778,632.87,634.8356,5243.0
2023-01-13 09:50:00,652.22,654.09,652.22,653.73,7404.0,634.6604,636.4801,634.6604,636.1298,7404.0
2023-01-13 09:55:00,653.53,654.15,652.82,653.0,3400.0,635.9352,636.5385,635.2443,635.4194,3400.0
2023-01-13 10:00:00,652.98,655.19,652.52,653.95,7855.0,635.4,637.5505,634.9524,636.3439,7855.0
2023-01-13 10:05:00,654.42,655.27,653.0,653.49,4478.0,636.8012,637.6283,635.4194,635.8962,4478.0
2023-01-13 10:10:00,653.29,654.65,653.13,653.7,4900.0,635.7016,637.025,635.5459,636.1006,4900.0
2023-01-13 10:15:00,654.33,654.88,653.64,654.32,9637.0,636.7136,637.2488,636.0422,636.7039,9637.0
2023-01-13 10:20:00,655.0,655.24,653.89,655.05,6756.0,637.3656,637.5991,636.2855,637.4142,6756.0
2023-01-13 10:25:00,655.38,655.5,654.01,654.01,5200.0,637.7354,637.8521,636.4022,636.4022,5200.0
2023-01-13 10:30:00,654.06,654.9,652.58,653.25,5880.0,636.4509,637.2683,635.0107,635.6627,5880.0
2023-01-13 10:35:00,653.25,654.3,653.25,654.04,1950.0,635.6627,636.6844,635.6627,636.4314,1950.0
2023-01-13 10:40:00,654.12,655.19,653.52,653.52,3435.0,636.5093,637.5505,635.9254,635.9254,3435.0
2023-01-13 10:45:00,653.41,655.92,653.41,655.05,8772.0,635.8184,638.2608,635.8184,637.4142,8772.0
2023-01-13 10:50:00,655.06,655.29,653.5,654.37,4349.0,637.424,637.6478,635.906,636.7526,4349.0
2023-01-13 10:55:00,654.38,654.38,652.61,652.69,6416.0,636.7623,636.7623,635.0399,635.1178,6416.0
2023-01-13 11:00:00,653.17,653.21,651.32,652.71,3800.0,635.5849,635.6238,633.7847,635.1372,3800.0
2023-01-13 11:05:00,652.67,653.0,651.91,652.29,4176.0,635.0983,635.4194,634.3588,634.7286,4176.0
2023-01-13 11:10:00,652.25,652.48,651.28,651.56,1799.0,634.6896,634.9134,633.7457,634.0182,1799.0
2023-01-13 11:15:00,651.72,651.83,650.83,651.24,3400.0,634.1739,634.2809,633.3079,633.7068,3400.0
2023-01-13 11:20:00,651.76,653.26,651.68,653.13,6481.0,634.2128,635.6724,634.135,635.5459,6481.0
2023-01-13 11:25:00,653.27,653.6,652.34,652.83,3160.0,635.6822,636.0033,634.7772,635.254,3160.0
2023-01-13 11:30:00,652.82,653.77,652.62,653.77,7309.0,635.2443,636.1687,635.0497,636.1687,7309.0
2023-01-13 11:35:00,653.8,653.8,652.87,652.87,500.0,636.1979,636.1979,635.2929,635.2929,500.0
2023-01-13 11:40:00,651.51,652.44,651.51,652.44,1197.0,633.9696,634.8745,633.9696,634.8745,1197.0
2023-01-13 11:45:00,652.01,652.23,650.11,650.62,2800.0,634.4561,634.6702,632.6072,633.1035,2800.0
2023-01-13 11:50:00,651.04,652.35,651.04,651.29,1096.0,633.5122,634.7869,633.5122,633.7555,1096.0
2023-01-13 11:55:00,650.69,652.72,650.69,651.82,858.0,633.1716,635.147,633.1716,634.2712,858.0
2023-01-13 12:00:00,652.19,652.19,651.62,651.8,1100.0,634.6312,634.6312,634.0766,634.2517,1100.0
2023-01-13 12:05:00,651.4,652.39,651.23,652.39,1710.0,633.8625,634.8259,633.6971,634.8259,1710.0
2023-01-13 12:10:00,652.39,653.02,652.08,653.02,1080.0,634.8259,635.4389,634.5242,635.4389,1080.0
2023-01-13 12:15:00,652.68,652.68,652.67,652.68,469.0,635.1081,635.1081,635.0983,635.1081,469.0
2023-01-13 12:20:00,653.42,654.02,653.14,653.34,1500.0,635.8281,636.412,635.5557,635.7503,1500.0
2023-01-13 12:25:00,653.73,654.54,653.46,654.54,760.0,636.1298,636.918,635.8671,636.918,760.0
2023-01-13 12:30:00,653.23,654.12,652.99,653.74,1050.0,635.6432,636.5093,635.4097,636.1395,1050.0
2023-01-13 12:35:00,654.23,654.23,652.78,653.08,1128.0,636.6163,636.6163,635.2054,635.4973,1128.0
2023-01-13 12:40:00,653.14,654.01,653.13,654.01,1025.0,635.5557,636.4022,635.5459,636.4022,1025.0
2023-01-13 12:45:00,654.0,654.53,654.0,654.52,593.0,636.3925,636.9082,636.3925,636.8985,593.0
2023-01-13 12:50:00,654.14,654.15,653.73,653.73,1701.0,636.5287,636.5385,636.1298,636.1298,1701.0
2023-01-13 12:55:00,653.76,654.12,653.06,653.87,2625.0,636.159,636.5093,635.4778,636.266,2625.0
2023-01-13 13:00:00,654.08,654.09,653.62,653.63,1693.0,636.4704,636.4801,636.0227,636.0325,1693.0
2023-01-13 13:05:00,653.22,653.53,653.21,653.49,1000.0,635.6335,635.9352,635.6238,635.8962,1000.0
2023-01-13 13:10:00,654.19,654.45,653.85,654.45,582.0,636.5774,636.8304,636.2466,636.8304,582.0
2023-01-13 13:15:00,653.85,653.85,653.85,653.85,100.0,636.2466,636.2466,636.2466,636.2466,100.0
2023-01-13 13:20:00,653.17,653.49,653.0,653.3,1323.0,635.5849,635.8962,635.4194,635.7114,1323.0
2023-01-13 13:25:00,653.38,653.75,653.3,653.75,1639.0,635.7892,636.1492,635.7114,636.1492,1639.0
2023-01-13 13:30:00,654.06,654.9,654.06,654.9,400.0,636.4509,637.2683,636.4509,637.2683,400.0
2023-01-13 13:35:00,654.3,654.47,654.18,654.47,988.0,636.6844,636.8499,636.5677,636.8499,988.0
2023-01-13 13:40:00,654.85,656.41,654.85,656.41,2000.0,637.2196,638.7376,637.2196,638.7376,2000.0
2023-01-13 13:45:00,655.78,656.15,655.21,656.15,800.0,638.1246,638.4846,637.5699,638.4846,800.0
2023-01-13 13:50:00,655.39,656.73,655.39,656.7,6444.0,637.7451,639.049,637.7451,639.0198,6444.0
2023-01-13 13:55:00,656.64,656.81,656.45,656.59,1014.0,638.9614,639.1269,638.7766,638.9128,1014.0
2023-01-13 14:00:00,656.65,656.65,656.4,656.4,954.0,638.9712,638.9712,638.7279,638.7279,954.0
2023-01-13 14:05:00,656.55,657.0,656.1,656.19,2256.0,638.8739,639.3117,638.436,638.5236,2256.0
2023-01-13 14:10:00,656.76,656.78,656.02,656.02,300.0,639.0782,639.0977,638.3581,638.3581,300.0
2023-01-13 14:15:00,656.41,657.23,656.05,656.83,1314.0,638.7376,639.5356,638.3873,639.1463,1314.0
2023-01-13 14:20:00,656.68,657.2,656.68,657.2,1414.0,639.0004,639.5064,639.0004,639.5064,1414.0
2023-01-13 14:25:00,657.2,657.2,657.08,657.19,552.0,639.5064,639.5064,639.3896,639.4966,552.0
2023-01-13 14:30:00,657.77,657.77,656.91,656.91,1119.0,640.061,640.061,639.2242,639.2242,1119.0
2023-01-13 14:35:00,656.63,657.23,656.54,656.97,995.0,638.9517,639.5356,638.8641,639.2826,995.0
2023-01-13 14:40:00,657.18,657.35,656.57,656.65,1813.0,639.4869,639.6523,638.8933,638.9712,1813.0
2023-01-13 14:45:00,656.65,656.85,655.71,656.67,15204.0,638.9712,639.1658,638.0565,638.9906,15204.0
2023-01-13 14:50:00,656.24,656.24,655.73,656.15,600.0,638.5722,638.5722,638.0759,638.4846,600.0
2023-01-13 14:55:00,656.16,656.3,656.06,656.06,500.0,638.4944,638.6306,638.3971,638.3971,500.0
2023-01-13 15:00:00,656.08,656.26,656.08,656.21,800.0,638.4165,638.5917,638.4165,638.543,800.0
2023-01-13 15:05:00,656.47,657.09,656.39,656.79,1100.0,638.796,639.3993,638.7182,639.1074,1100.0
2023-01-13 15:10:00,657.1,657.1,656.4,657.01,6900.0,639.4091,639.4091,638.7279,639.3215,6900.0
2023-01-13 15:15:00,657.0,658.36,657.0,658.06,3357.0,639.3117,640.6351,639.3117,640.3432,3357.0
2023-01-13 15:20:00,658.11,659.39,658.1,659.18,2860.0,640.3919,641.6374,640.3821,641.4331,2860.0
2023-01-13 15:25:00,658.89,660.0,658.89,659.9,2283.0,641.1509,642.231,641.1509,642.1337,2283.0
2023-01-13 15:30:00,660.0,660.15,659.12,659.54,10938.0,642.231,642.3769,641.3747,641.7834,10938.0
2023-01-13 15:35:00,659.48,660.72,659.42,660.6,2980.0,641.725,642.9316,641.6666,642.8148,2980.0
2023-01-13 15:40:00,660.6,660.63,659.76,659.94,8854.0,642.8148,642.844,641.9974,642.1726,8854.0
2023-01-13 15:45:00,659.99,660.2,659.15,659.26,6320.0,642.2212,642.4256,641.4039,641.5109,6320.0
2023-01-13 15:50:00,659.19,659.83,658.57,659.67,6925.0,641.4428,642.0656,640.8395,641.9099,6925.0
2023-01-13 15:55:00,659.68,660.74,659.36,659.72,19503.0,641.9196,642.9511,641.6082,641.9585,19503.0
2023-01-17 09:30:00,651.1,654.81,651.1,653.67,44884.0,633.5706,637.1807,633.5706,636.0714,44884.0
2023-01-17 09:35:00,653.56,654.56,653.07,654.4,14675.0,635.9644,636.9374,635.4876,636.7817,14675.0
2023-01-17 09:40:00,654.75,655.35,653.68,654.98,7419.0,637.1223,637.7062,636.0811,637.3461,7419.0
2023-01-17 09:45:00,655.06,655.52,654.11,654.32,3648.0,637.424,637.8716,636.4996,636.7039,3648.0
2023-01-17 09:50:00,654.66,655.79,654.0,655.66,3260.0,637.0347,638.1343,636.3925,638.0078,3260.0
2023-01-17 09:55:00,655.95,656.11,655.19,656.11,1600.0,638.29,638.4457,637.5505,638.4457,1600.0
2023-01-17 10:00:00,656.39,662.49,656.27,661.95,15382.0,638.7182,644.6539,638.6014,644.1285,15382.0
2023-01-17 10:05:00,662.24,662.24,660.33,660.47,3896.0,644.4107,644.4107,642.5521,642.6883,3896.0
2023-01-17 10:10:00,660.8,662.98,660.8,661.65,6561.0,643.0094,645.1307,643.0094,643.8366,6561.0
2023-01-17 10:15:00,661.65,661.65,658.97,659.55,26965.0,643.8366,643.8366,641.2287,641.7931,26965.0
2023-01-17 10:20:00,660.08,661.11,659.54,659.55,3620.0,642.3088,643.3111,641.7834,641.7931,3620.0
2023-01-17 10:25:00,659.62,659.71,657.16,657.53,3825.0,641.8612,641.9488,639.4674,639.8275,3825.0
2023-01-17 10:30:00,657.6,657.6,654.5,656.43,12130.0,639.8956,639.8956,636.8791,638.7571,12130.0
2023-01-17 10:35:00,656.42,656.42,654.37,654.48,4215.0,638.7474,638.7474,636.7526,636.8596,4215.0
2023-01-17 10:40:00,654.3,654.3,652.58,653.6,12020.0,636.6844,636.6844,635.0107,636.0033,12020.0
2023-01-17 10:45:00,653.4,654.9,653.1,654.63,6075.0,635.8087,637.2683,635.5167,637.0056,6075.0
2023-01-17 10:50:00,654.45,654.45,653.62,654.14,3705.0,636.8304,636.8304,636.0227,636.5287,3705.0
2023-01-17 10:55:00,654.1,656.03,653.99,655.75,1650.0,636.4898,638.3679,636.3828,638.0954,1650.0
2023-01-17 11:00:00,656.23,656.93,655.68,656.85,4135.0,638.5625,639.2436,638.0273,639.1658,4135.0
2023-01-17 11:05:00,656.7,656.85,654.22,654.45,4533.0,639.0198,639.1658,636.6066,636.8304,4533.0
2023-01-17 11:10:00,654.43,654.43,652.65,652.96,6889.0,636.8109,636.8109,635.0789,635.3805,6889.0
2023-01-17 11:15:00,653.0,653.48,652.95,653.48,950.0,635.4194,635.8865,635.3708,635.8865,950.0
2023-01-17 11:20:00,653.1,653.97,652.9,652.9,8132.0,635.5167,636.3633,635.3221,635.3221,8132.0
2023-01-17 11:25:00,652.95,654.06,652.95,654.0,4036.0,635.3708,636.4509,635.3708,636.3925,4036.0
2023-01-17 11:30:00,655.24,656.04,653.8,654.58,13738.0,637.5991,638.3776,636.1979,636.9569,13738.0
2023-01-17 11:35:00,654.57,655.14,653.8,654.31,5269.0,636.9472,637.5018,636.1979,636.6942,5269.0
2023-01-17 11:40:00,654.06,654.4,653.8,654.3,2611.0,636.4509,636.7817,636.1979,636.6844,2611.0
2023-01-17 11:45:00,654.3,659.0,654.29,657.32,40071.0,636.6844,641.2579,636.6747,639.6231,40071.0
2023-01-17 11:50:00,656.99,658.34,656.96,657.81,6635.0,639.302,640.6157,639.2728,640.0999,6635.0
2023-01-17 11:55:00,658.21,659.11,657.29,659.11,9968.0,640.4892,641.3649,639.5939,641.3649,9968.0
2023-01-17 12:00:00,659.11,660.0,658.35,659.89,7869.0,641.3649,642.231,640.6254,642.1239,7869.0
2023-01-17 12:05:00,660.0,660.02,658.17,658.17,1370.0,642.231,642.2504,640.4502,640.4502,1370.0
2023-01-17 12:10:00,657.65,658.36,657.31,657.5,1765.0,639.9442,640.6351,639.6134,639.7983,1765.0
2023-01-17 12:15:00,657.23,657.44,656.72,656.74,1698.0,639.5356,639.7399,639.0393,639.0587,1698.0
2023-01-17 12:20:00,656.64,656.77,655.82,656.24,3958.0,638.9614,639.0879,638.1635,638.5722,3958.0
2023-01-17 12:25:00,656.55,656.65,655.74,656.63,1122.0,638.8739,638.9712,638.0857,638.9517,1122.0
2023-01-17 12:30:00,656.41,657.44,656.41,657.1,825.0,638.7376,639.7399,638.7376,639.4091,825.0
2023-01-17 12:35:00,657.07,658.33,657.04,657.94,1984.0,639.3799,640.6059,639.3507,640.2264,1984.0
2023-01-17 12:40:00,658.42,658.43,657.96,658.43,500.0,640.6935,640.7032,640.2459,640.7032,500.0
2023-01-17 12:45:00,658.33,658.43,657.64,658.43,1361.0,640.6059,640.7032,639.9345,640.7032,1361.0
2023-01-17 12:50:00,657.84,658.85,657.84,658.79,1478.0,640.1291,641.1119,640.1291,641.0536,1478.0
2023-01-17 12:55:00,658.6,658.6,657.65,657.65,1050.0,640.8687,640.8687,639.9442,639.9442,1050.0
2023-01-17 13:00:00,658.32,658.99,658.32,658.99,500.0,640.5962,641.2482,640.5962,641.2482,500.0
2023-01-17 13:05:00,659.3,659.53,658.4,658.55,745.0,641.5498,641.7736,640.6741,640.82,745.0
2023-01-17 13:10:00,658.17,658.17,657.18,657.85,1300.0,640.4502,640.4502,639.4869,640.1389,1300.0
2023-01-17 13:15:00,658.11,659.25,658.11,659.25,1107.0,640.3919,641.5012,640.3919,641.5012,1107.0
2023-01-17 13:20:00,658.57,658.64,658.34,658.34,515.0,640.8395,640.9076,640.6157,640.6157,515.0
2023-01-17 13:25:00,658.52,658.94,658.11,658.8,3820.0,640.7908,641.1995,640.3919,641.0633,3820.0
2023-01-17 13:30:00,658.66,658.66,657.95,658.36,1900.0,640.9271,640.9271,640.2362,640.6351,1900.0
2023-01-17 13:35:00,658.29,659.23,658.28,659.23,3360.0,640.567,641.4817,640.5573,641.4817,3360.0
2023-01-17 13:40:00,659.13,660.0,658.81,659.37,1931.0,641.3844,642.231,641.073,641.6179,1931.0
2023-01-17 13:45:00,659.0,659.0,658.3,658.98,1000.0,641.2579,641.2579,640.5767,641.2384,1000.0
2023-01-17 13:50:00,659.06,659.6,658.83,659.2,2140.0,641.3163,641.8417,641.0925,641.4525,2140.0
2023-01-17 13:55:00,658.99,659.94,658.75,659.94,1764.0,641.2482,642.1726,641.0146,642.1726,1764.0
2023-01-17 14:00:00,659.59,660.76,659.54,660.76,2765.0,641.832,642.9705,641.7834,642.9705,2765.0
2023-01-17 14:05:00,661.0,661.99,660.61,661.2,10900.0,643.2041,644.1674,642.8246,643.3987,10900.0
2023-01-17 14:10:00,661.37,661.38,659.66,660.29,4046.0,643.5641,643.5738,641.9001,642.5132,4046.0
2023-01-17 14:15:00,660.69,660.69,659.36,660.19,2400.0,642.9024,642.9024,641.6082,642.4159,2400.0
2023-01-17 14:20:00,660.19,660.2,659.19,660.07,1301.0,642.4159,642.4256,641.4428,642.2991,1301.0
2023-01-17 14:25:00,660.16,660.72,660.1,660.59,702.0,642.3867,642.9316,642.3283,642.8051,702.0
2023-01-17 14:30:00,660.6,661.49,660.49,661.21,1850.0,642.8148,643.6809,642.7078,643.4084,1850.0
2023-01-17 14:35:00,661.67,662.18,661.62,661.74,1500.0,643.856,644.3523,643.8074,643.9241,1500.0
2023-01-17 14:40:00,662.14,662.34,661.16,662.15,4900.0,644.3134,644.508,643.3597,644.3231,4900.0
2023-01-17 14:45:00,661.98,661.98,661.22,661.46,1601.0,644.1577,644.1577,643.4181,643.6517,1601.0
2023-01-17 14:50:00,661.52,661.79,660.88,661.3,1450.0,643.7101,643.9728,643.0873,643.496,1450.0
2023-01-17 14:55:00,660.85,661.19,660.36,660.85,1434.0,643.0581,643.3889,642.5813,643.0581,1434.0
2023-01-17 15:00:00,661.37,661.94,661.37,661.84,1963.0,643.5641,644.1187,643.5641,644.0214,1963.0
2023-01-17 15:05:00,661.49,661.49,661.2,661.2,800.0,643.6809,643.6809,643.3987,643.3987,800.0
2023-01-17 15:10:00,661.11,661.11,659.98,660.25,2728.0,643.3111,643.3111,642.2115,642.4742,2728.0
2023-01-17 15:15:00,660.06,660.56,659.65,660.56,1150.0,642.2894,642.7759,641.8904,642.7759,1150.0
2023-01-17 15:20:00,660.4,660.5,659.28,660.43,3000.0,642.6202,642.7175,641.5304,642.6494,3000.0
2023-01-17 15:25:00,660.7,661.05,659.84,660.07,1831.0,642.9121,643.2527,642.0753,642.2991,1831.0
2023-01-17 15:30:00,659.84,660.07,659.38,659.64,1952.0,642.0753,642.2991,641.6277,641.8807,1952.0
2023-01-17 15:35:00,659.56,659.67,659.37,659.48,3400.0,641.8028,641.9099,641.6179,641.725,3400.0
2023-01-17 15:40:00,659.31,660.12,659.31,659.68,7128.0,641.5596,642.3477,641.5596,641.9196,7128.0
2023-01-17 15:45:00,659.3,660.1,659.05,659.82,8670.0,641.5498,642.3283,641.3066,642.0558,8670.0
2023-01-17 15:50:00,660.18,660.73,658.88,659.18,9365.0,642.4061,642.9413,641.1411,641.4331,9365.0
2023-01-17 15:55:00,659.32,659.51,658.01,658.22,25790.0,641.5693,641.7542,640.2946,640.4989,25790.0
2023-01-18 09:30:00,672.61,675.26,670.0,674.78,58774.0,654.5015,657.0801,651.9618,656.6131,58774.0
2023-01-18 09:35:00,675.0,675.29,670.96,671.26,8535.0,656.8271,657.1093,652.8959,653.1878,8535.0
2023-01-18 09:40:00,671.99,673.81,671.85,673.19,16375.0,653.8982,655.6692,653.7619,655.0659,16375.0
2023-01-18 09:45:00,673.05,674.1,671.86,674.1,14975.0,654.9296,655.9514,653.7717,655.9514,14975.0
2023-01-18 09:50:00,674.27,676.11,673.95,674.81,12234.0,656.1168,657.9073,655.8054,656.6423,12234.0
2023-01-18 09:55:00,674.67,675.01,673.09,674.1,11780.0,656.506,656.8369,654.9686,655.9514,11780.0
2023-01-18 10:00:00,674.35,675.61,673.79,673.8,14039.0,656.1946,657.4207,655.6497,655.6594,14039.0
2023-01-18 10:05:00,674.14,675.28,673.21,673.22,4450.0,655.9903,657.0996,655.0853,655.0951,4450.0
2023-01-18 10:10:00,673.27,674.43,672.15,672.43,8745.0,655.1437,656.2725,654.0539,654.3263,8745.0
2023-01-18 10:15:00,672.82,673.41,670.52,670.68,14823.0,654.7058,655.2799,652.4678,652.6234,14823.0
2023-01-18 10:20:00,671.42,673.03,671.42,673.0,6575.0,653.3435,654.9102,653.3435,654.881,6575.0
2023-01-18 10:25:00,672.99,672.99,671.89,671.89,4763.0,654.8713,654.8713,653.8009,653.8009,4763.0
2023-01-18 10:30:00,671.99,671.99,670.95,671.26,5545.0,653.8982,653.8982,652.8862,653.1878,5545.0
2023-01-18 10:35:00,671.57,671.79,669.11,669.11,6950.0,653.4895,653.7036,651.0957,651.0957,6950.0
2023-01-18 10:40:00,668.74,669.61,667.61,667.66,11800.0,650.7357,651.5823,649.6361,649.6848,11800.0
2023-01-18 10:45:00,668.04,668.58,667.96,668.55,2656.0,650.0545,650.58,649.9767,650.5508,2656.0
2023-01-18 10:50:00,668.44,668.44,665.4,665.41,12726.0,650.4438,650.4438,647.4856,647.4953,12726.0
2023-01-18 10:55:00,665.11,667.42,665.0,667.23,3159.0,647.2034,649.4512,647.0964,649.2663,3159.0
2023-01-18 11:00:00,667.49,667.65,666.15,666.15,3823.0,649.5193,649.675,648.2154,648.2154,3823.0
2023-01-18 11:05:00,665.99,665.99,663.45,664.5,7804.0,648.0597,648.0597,645.5881,646.6098,7804.0
2023-01-18 11:10:00,665.03,665.72,663.94,665.56,2900.0,647.1256,647.797,646.0649,647.6413,2900.0
2023-01-18 11:15:00,665.68,665.9,664.52,664.66,6112.0,647.7581,647.9721,646.6293,646.7655,6112.0
2023-01-18 11:20:00,664.5,664.5,661.65,661.78,14378.0,646.6098,646.6098,643.8366,643.9631,14378.0
2023-01-18 11:25:00,661.97,663.68,661.4,662.7,15330.0,644.1479,645.8119,643.5933,644.8583,15330.0
2023-01-18 11:30:00,662.67,663.12,661.03,662.85,15719.0,644.8291,645.267,643.2332,645.0042,15719.0
2023-01-18 11:35:00,662.97,663.37,661.84,661.86,9635.0,645.121,645.5102,644.0214,644.0409,9635.0
2023-01-18 11:40:00,661.38,661.88,660.0,660.0,3506.0,643.5738,644.0604,642.231,642.231,3506.0
2023-01-18 11:45:00,660.05,660.88,659.1,660.43,10083.0,642.2796,643.0873,641.3552,642.6494,10083.0
2023-01-18 11:50:00,660.0,660.0,659.2,659.67,2780.0,642.231,642.231,641.4525,641.9099,2780.0
2023-01-18 11:55:00,659.93,660.97,659.68,660.43,8271.0,642.1629,643.1749,641.9196,642.6494,8271.0
2023-01-18 12:00:00,661.0,661.5,660.02,660.27,6451.0,643.2041,643.6906,642.2504,642.4937,6451.0
2023-01-18 12:05:00,659.78,660.3,658.44,659.21,11692.0,642.0169,642.5229,640.713,641.4622,11692.0
2023-01-18 12:10:00,658.9,659.47,658.63,659.12,3120.0,641.1606,641.7152,640.8979,641.3747,3120.0
2023-01-18 12:15:00,658.54,658.71,657.82,657.82,7384.0,640.8103,640.9757,640.1097,640.1097,7384.0
2023-01-18 12:20:00,657.48,657.74,656.55,656.79,5766.0,639.7788,640.0318,638.8739,639.1074,5766.0
2023-01-18 12:25:00,657.11,657.25,655.04,655.05,4801.0,639.4188,639.555,637.4045,637.4142,4801.0
2023-01-18 12:30:00,655.08,655.59,654.73,655.23,3927.0,637.4434,637.9397,637.1029,637.5894,3927.0
2023-01-18 12:35:00,655.12,656.29,655.08,655.61,1500.0,637.4824,638.6209,637.4434,637.9592,1500.0
2023-01-18 12:40:00,655.9,656.37,655.01,655.45,4215.0,638.2414,638.6987,637.3753,637.8035,4215.0
2023-01-18 12:45:00,655.24,655.42,654.94,655.18,2400.0,637.5991,637.7743,637.3072,637.5407,2400.0
2023-01-18 12:50:00,655.06,655.1,654.33,654.5,6390.0,637.424,637.4629,636.7136,636.8791,6390.0
2023-01-18 12:55:00,654.36,654.96,653.79,654.45,2852.0,636.7428,637.3267,636.1882,636.8304,2852.0
2023-01-18 13:00:00,654.27,654.88,653.69,654.1,3300.0,636.6552,637.2488,636.0909,636.4898,3300.0
2023-01-18 13:05:00,653.88,653.89,652.57,653.36,1450.0,636.2757,636.2855,635.001,635.7697,1450.0
2023-01-18 13:10:00,652.84,653.19,651.88,651.98,3384.0,635.2637,635.6043,634.3296,634.4269,3384.0
2023-01-18 13:15:00,652.16,652.59,651.54,651.6,3500.0,634.6021,635.0205,633.9987,634.0571,3500.0
2023-01-18 13:20:00,651.6,653.22,651.56,652.85,6948.0,634.0571,635.6335,634.0182,635.2735,6948.0
2023-01-18 13:25:00,652.76,656.23,652.76,656.2,5440.0,635.1859,638.5625,635.1859,638.5333,5440.0
2023-01-18 13:30:00,655.9,656.17,654.0,654.0,2350.0,638.2414,638.5041,636.3925,636.3925,2350.0
2023-01-18 13:35:00,652.86,654.04,652.86,654.04,1330.0,635.2832,636.4314,635.2832,636.4314,1330.0
2023-01-18 13:40:00,653.66,654.29,653.58,654.04,1020.0,636.0617,636.6747,635.9838,636.4314,1020.0
2023-01-18 13:45:00,654.43,654.43,653.17,653.48,3894.0,636.8109,636.8109,635.5849,635.8865,3894.0
2023-01-18 13:50:00,652.9,654.07,652.9,653.93,2800.0,635.3221,636.4606,635.3221,636.3244,2800.0
2023-01-18 13:55:00,653.63,653.86,653.16,653.2,3465.0,636.0325,636.2563,635.5751,635.6141,3465.0
2023-01-18 14:00:00,653.55,653.64,652.1,653.17,4750.0,635.9546,636.0422,634.5437,635.5849,4750.0
2023-01-18 14:05:00,652.93,653.44,652.15,653.01,4125.0,635.3513,635.8476,634.5923,635.4292,4125.0
2023-01-18 14:10:00,653.59,653.77,653.06,653.07,3208.0,635.9936,636.1687,635.4778,635.4876,3208.0
2023-01-18 14:15:00,653.39,653.88,652.97,653.44,4342.0,635.7989,636.2757,635.3902,635.8476,4342.0
2023-01-18 14:20:00,653.22,654.14,653.21,653.91,3459.0,635.6335,636.5287,635.6238,636.3049,3459.0
2023-01-18 14:25:00,653.61,654.8,653.2,654.61,4498.0,636.013,637.171,635.6141,636.9861,4498.0
2023-01-18 14:30:00,654.67,655.32,654.4,655.0,4009.0,637.0445,637.677,636.7817,637.3656,4009.0
2023-01-18 14:35:00,655.12,655.48,654.77,655.3,470.0,637.4824,637.8327,637.1418,637.6575,470.0
2023-01-18 14:40:00,655.26,656.3,655.23,656.1,1320.0,637.6186,638.6306,637.5894,638.436,1320.0
2023-01-18 14:45:00,656.42,656.56,655.47,655.82,2770.0,638.7474,638.8836,637.8229,638.1635,2770.0
2023-01-18 14:50:00,655.49,655.61,654.87,655.25,2670.0,637.8424,637.9592,637.2391,637.6089,2670.0
2023-01-18 14:55:00,654.88,654.95,654.48,654.48,900.0,637.2488,637.3169,636.8596,636.8596,900.0
2023-01-18 15:00:00,654.64,654.94,654.18,654.46,2469.0,637.0153,637.3072,636.5677,636.8401,2469.0
2023-01-18 15:05:00,654.22,655.09,654.18,654.79,1555.0,636.6066,637.4532,636.5677,637.1612,1555.0
2023-01-18 15:10:00,654.79,656.39,654.67,655.16,3200.0,637.1612,638.7182,637.0445,637.5213,3200.0
2023-01-18 15:15:00,655.22,655.75,654.82,655.29,1800.0,637.5797,638.0954,637.1904,637.6478,1800.0
2023-01-18 15:20:00,655.44,656.04,655.42,655.91,853.0,637.7937,638.3776,637.7743,638.2511,853.0
2023-01-18 15:25:00,655.82,656.79,655.82,656.09,8704.0,638.1635,639.1074,638.1635,638.4262,8704.0
2023-01-18 15:30:00,656.21,656.6,654.75,654.84,6557.0,638.543,638.9225,637.1223,637.2099,6557.0
2023-01-18 15:35:00,654.92,655.4,654.78,655.07,4849.0,637.2877,637.7548,637.1515,637.4337,4849.0
2023-01-18 15:40:00,654.85,655.79,654.75,655.45,4595.0,637.2196,638.1343,637.1223,637.8035,4595.0
2023-01-18 15:45:00,655.06,656.3,655.06,655.12,3266.0,637.424,638.6306,637.424,637.4824,3266.0
2023-01-18 15:50:00,655.11,655.86,653.58,653.6,12618.0,637.4726,638.2024,635.9838,636.0033,12618.0
2023-01-18 15:55:00,653.39,653.39,652.21,652.28,35489.0,635.7989,635.7989,634.6507,634.7188,35489.0
2023-01-19 09:30:00,654.61,655.68,653.25,653.44,20266.0,636.9861,638.0273,635.6627,635.8476,20266.0
2023-01-19 09:35:00,653.42,654.44,652.05,654.44,9402.0,635.8281,636.8207,634.495,636.8207,9402.0
2023-01-19 09:40:00,654.31,654.69,649.84,649.89,10758.0,636.6942,637.0639,632.3445,632.3932,10758.0
2023-01-19 09:45:00,650.16,650.16,645.76,646.46,14677.0,632.6559,632.6559,628.3744,629.0555,14677.0
2023-01-19 09:50:00,646.86,648.91,646.86,648.01,10333.0,629.4447,631.4396,629.4447,630.5638,10333.0
2023-01-19 09:55:00,648.24,650.52,647.96,648.61,13506.0,630.7876,633.0062,630.5151,631.1476,13506.0
2023-01-19 10:00:00,648.46,650.73,647.82,649.35,8655.0,631.0017,633.2106,630.3789,631.8677,8655.0
2023-01-19 10:05:00,650.09,650.41,648.6,649.39,5290.0,632.5878,632.8992,631.1379,631.9066,5290.0
2023-01-19 10:10:00,649.01,649.51,647.36,647.41,5091.0,631.5369,632.0234,629.9313,629.9799,5091.0
2023-01-19 10:15:00,647.39,650.65,647.23,649.36,5130.0,629.9605,633.1327,629.8048,631.8774,5130.0
2023-01-19 10:20:00,649.65,649.66,647.78,648.16,7010.0,632.1596,632.1694,630.34,630.7097,7010.0
2023-01-19 10:25:00,648.23,648.74,646.49,646.86,5903.0,630.7779,631.2741,629.0847,629.4447,5903.0
2023-01-19 10:30:00,646.69,647.1,644.9,645.26,6684.0,629.2793,629.6783,627.5375,627.8878,6684.0
2023-01-19 10:35:00,645.4,645.96,644.4,645.38,4595.0,628.0241,628.569,627.051,628.0046,4595.0
2023-01-19 10:40:00,645.37,645.68,644.51,645.19,3700.0,627.9949,628.2965,627.158,627.8197,3700.0
2023-01-19 10:45:00,645.16,645.16,643.22,643.35,3298.0,627.7905,627.7905,625.9027,626.0292,3298.0
2023-01-19 10:50:00,643.08,643.51,641.68,641.76,7155.0,625.7665,626.1849,624.4042,624.4821,7155.0
2023-01-19 10:55:00,641.1,641.22,639.9,640.22,10043.0,623.8398,623.9566,622.6721,622.9835,10043.0
2023-01-19 11:00:00,640.45,640.65,638.89,640.23,11124.0,623.2073,623.4019,621.6893,622.9932,11124.0
2023-01-19 11:05:00,640.24,641.2,639.76,640.37,16182.0,623.003,623.9371,622.5359,623.1295,16182.0
2023-01-19 11:10:00,640.18,642.76,640.18,642.16,9293.0,622.9446,625.4551,622.9446,624.8713,9293.0
2023-01-19 11:15:00,642.11,642.11,640.24,641.34,2900.0,624.8226,624.8226,623.003,624.0734,2900.0
2023-01-19 11:20:00,640.5,641.18,640.4,640.71,1667.0,623.256,623.9177,623.1587,623.4603,1667.0
2023-01-19 11:25:00,640.5,640.5,638.73,639.66,4875.0,623.256,623.256,621.5336,622.4386,4875.0
2023-01-19 11:30:00,639.34,639.49,637.34,638.87,18397.0,622.1272,622.2732,620.181,621.6699,18397.0
2023-01-19 11:35:00,638.72,639.11,637.95,638.09,15782.0,621.5239,621.9034,620.7746,620.9109,15782.0
2023-01-19 11:40:00,638.22,638.22,635.98,636.0,3039.0,621.0374,621.0374,618.8577,618.8771,3039.0
2023-01-19 11:45:00,636.2,636.35,635.65,636.18,5708.0,619.0717,619.2177,618.5365,619.0523,5708.0
2023-01-19 11:50:00,636.13,636.69,636.09,636.34,16551.0,619.0036,619.5485,618.9647,619.208,16551.0
2023-01-19 11:55:00,636.57,636.94,636.11,636.73,6018.0,619.4318,619.7918,618.9842,619.5875,6018.0
2023-01-19 12:00:00,636.73,638.21,636.73,638.21,13440.0,619.5875,621.0276,619.5875,621.0276,13440.0
2023-01-19 12:05:00,638.2,638.64,636.82,636.85,6492.0,621.0179,621.446,619.675,619.7042,6492.0
2023-01-19 12:10:00,637.12,638.6,636.94,638.35,6722.0,619.967,621.4071,619.7918,621.1639,6722.0
2023-01-19 12:15:00,638.62,639.52,638.35,638.4,7350.0,621.4266,622.3024,621.1639,621.2125,7350.0
2023-01-19 12:20:00,638.23,638.34,627.02,632.29,51074.0,621.0471,621.1541,610.1389,615.267,51074.0
2023-01-19 12:25:00,632.3,632.58,628.16,630.58,52874.0,615.2767,615.5492,611.2482,613.603,52874.0
2023-01-19 12:30:00,630.33,631.37,628.5,629.55,13358.0,613.3598,614.3718,611.579,612.6008,13358.0
2023-01-19 12:35:00,629.09,631.38,627.04,630.38,26992.0,612.1532,614.3815,610.1584,613.4084,26992.0
2023-01-19 12:40:00,631.15,633.01,630.8,632.34,8121.0,614.1577,615.9676,613.8171,615.3157,8121.0
2023-01-19 12:45:00,632.33,633.0,631.48,631.48,6431.0,615.3059,615.9579,614.4788,614.4788,6431.0
2023-01-19 12:50:00,631.79,632.25,630.82,630.83,3740.0,614.7805,615.2281,613.8366,613.8463,3740.0
2023-01-19 12:55:00,631.13,632.45,630.98,632.45,3144.0,614.1382,615.4227,613.9923,615.4227,3144.0
2023-01-19 13:00:00,632.47,634.37,632.02,633.59,6055.0,615.4422,617.291,615.0043,616.532,6055.0
2023-01-19 13:05:00,633.33,633.81,630.87,631.98,4551.0,616.279,616.7461,613.8852,614.9654,4551.0
2023-01-19 13:10:00,631.81,633.16,631.66,632.92,4388.0,614.7999,616.1136,614.654,615.88,4388.0
2023-01-19 13:15:00,632.45,634.06,631.77,634.05,3399.0,615.4227,616.9894,614.761,616.9796,3399.0
2023-01-19 13:20:00,633.65,634.19,632.34,632.55,6212.0,616.5904,617.1159,615.3157,615.52,6212.0
2023-01-19 13:25:00,632.05,632.14,631.14,631.86,3390.0,615.0335,615.121,614.148,614.8486,3390.0
2023-01-19 13:30:00,632.41,633.17,630.96,631.67,6135.0,615.3838,616.1233,613.9728,614.6637,6135.0
2023-01-19 13:35:00,631.86,634.34,631.71,634.34,6640.0,614.8486,617.2618,614.7026,617.2618,6640.0
2023-01-19 13:40:00,634.34,635.07,633.2,633.51,4116.0,617.2618,617.9722,616.1525,616.4542,4116.0
2023-01-19 13:45:00,633.21,633.64,632.87,632.97,5287.0,616.1622,616.5807,615.8314,615.9287,5287.0
2023-01-19 13:50:00,633.11,633.98,632.41,633.32,5373.0,616.0649,616.9115,615.3838,616.2693,5373.0
2023-01-19 13:55:00,633.19,633.82,632.33,633.82,3465.0,616.1428,616.7558,615.3059,616.7558,3465.0
2023-01-19 14:00:00,634.19,634.32,632.49,632.49,2828.0,617.1159,617.2424,615.4616,615.4616,2828.0
2023-01-19 14:05:00,632.49,632.87,631.43,632.6,5573.0,615.4616,615.8314,614.4302,615.5687,5573.0
2023-01-19 14:10:00,632.39,633.21,632.37,633.14,4672.0,615.3643,616.1622,615.3449,616.0941,4672.0
2023-01-19 14:15:00,633.22,633.39,632.16,632.56,6092.0,616.172,616.3374,615.1405,615.5297,6092.0
2023-01-19 14:20:00,632.6,635.1,632.49,635.06,10478.0,615.5687,618.0014,615.4616,617.9624,10478.0
2023-01-19 14:25:00,635.16,636.54,634.41,636.24,8704.0,618.0597,619.4026,617.3299,619.1107,8704.0
2023-01-19 14:30:00,636.35,637.63,635.7,637.51,3972.0,619.2177,620.4632,618.5852,620.3465,3972.0
2023-01-19 14:35:00,637.36,638.38,637.13,637.39,4214.0,620.2005,621.193,619.9767,620.2297,4214.0
2023-01-19 14:40:00,637.01,638.11,636.54,637.26,6054.0,619.8599,620.9303,619.4026,620.1032,6054.0
2023-01-19 14:45:00,637.64,638.37,636.68,636.69,4364.0,620.473,621.1833,619.5388,619.5485,4364.0
2023-01-19 14:50:00,636.87,636.99,635.78,636.29,5439.0,619.7237,619.8405,618.663,619.1593,5439.0
2023-01-19 14:55:00,636.29,636.94,635.48,635.48,3131.0,619.1593,619.7918,618.3711,618.3711,3131.0
2023-01-19 15:00:00,635.9,637.03,635.9,636.49,1419.0,618.7798,619.8794,618.7798,619.3539,1419.0
2023-01-19 15:05:00,636.33,636.33,634.57,634.79,3600.0,619.1982,619.1982,617.4856,617.6997,3600.0
2023-01-19 15:10:00,635.0,635.89,635.0,635.89,2730.0,617.904,618.7701,617.904,618.7701,2730.0
2023-01-19 15:15:00,635.94,636.22,634.42,634.91,3025.0,618.8187,619.0912,617.3397,617.8165,3025.0
2023-01-19 15:20:00,634.91,635.16,634.32,634.9,2125.0,617.8165,618.0597,617.2424,617.8067,2125.0
2023-01-19 15:25:00,634.79,635.16,634.25,634.25,4700.0,617.6997,618.0597,617.1742,617.1742,4700.0
2023-01-19 15:30:00,634.35,634.6,633.01,633.63,5920.0,617.2715,617.5148,615.9676,616.5709,5920.0
2023-01-19 15:35:00,633.51,633.63,632.51,632.95,5944.0,616.4542,616.5709,615.4811,615.9092,5944.0
2023-01-19 15:40:00,632.88,632.91,631.0,631.61,13702.0,615.8411,615.8703,614.0117,614.6053,13702.0
2023-01-19 15:45:00,631.28,632.36,631.13,631.81,20207.0,614.2842,615.3351,614.1382,614.7999,20207.0
2023-01-19 15:50:00,632.18,632.97,631.14,632.8,25851.0,615.16,615.9287,614.148,615.7633,25851.0
2023-01-19 15:55:00,632.6,632.6,629.53,629.69,44595.0,615.5687,615.5687,612.5813,612.737,44595.0
2023-01-20 09:30:00,638.07,638.1,635.77,636.53,38622.0,620.8914,620.9206,618.6533,619.3929,38622.0
2023-01-20 09:35:00,637.0,637.31,635.85,636.9,10543.0,619.8502,620.1519,618.7312,619.7529,10543.0
2023-01-20 09:40:00,636.99,638.26,636.45,637.58,11690.0,619.8405,621.0763,619.315,620.4146,11690.0
2023-01-20 09:45:00,637.38,637.88,634.98,635.79,9678.0,620.22,620.7065,617.8846,618.6728,9678.0
2023-01-20 09:50:00,635.93,638.96,635.88,636.79,10262.0,618.809,621.7574,618.7604,619.6459,10262.0
2023-01-20 09:55:00,636.8,636.99,635.55,635.55,12077.0,619.6556,619.8405,618.4392,618.4392,12077.0
2023-01-20 10:00:00,635.83,635.83,634.2,634.2,11995.0,618.7117,618.7117,617.1256,617.1256,11995.0
2023-01-20 10:05:00,634.22,637.5,634.22,637.42,13477.0,617.145,620.3367,617.145,620.2589,13477.0
2023-01-20 10:10:00,637.51,637.75,636.51,636.79,9636.0,620.3465,620.58,619.3734,619.6459,9636.0
2023-01-20 10:15:00,636.81,637.12,634.88,635.64,6738.0,619.6653,619.967,617.7873,618.5268,6738.0
2023-01-20 10:20:00,635.64,636.03,634.98,635.38,7147.0,618.5268,618.9063,617.8846,618.2738,7147.0
2023-01-20 10:25:00,635.56,637.64,634.45,637.64,6600.0,618.449,620.473,617.3689,620.473,6600.0
2023-01-20 10:30:00,637.74,638.18,637.05,637.25,6256.0,620.5703,620.9984,619.8989,620.0935,6256.0
2023-01-20 10:35:00,637.15,638.02,636.83,637.35,2900.0,619.9962,620.8427,619.6848,620.1908,2900.0
2023-01-20 10:40:00,637.04,637.55,636.2,636.69,4100.0,619.8891,620.3854,619.0717,619.5485,4100.0
2023-01-20 10:45:00,636.65,637.31,636.44,637.25,3496.0,619.5096,620.1519,619.3053,620.0935,3496.0
2023-01-20 10:50:00,637.26,637.56,636.15,637.09,4700.0,620.1032,620.3951,619.0231,619.9378,4700.0
2023-01-20 10:55:00,637.27,637.34,635.69,635.69,4260.0,620.1129,620.181,618.5755,618.5755,4260.0
2023-01-20 11:00:00,635.55,637.41,635.3,637.08,6777.0,618.4392,620.2492,618.196,619.928,6777.0
2023-01-20 11:05:00,636.92,638.02,636.3,637.92,13047.0,619.7724,620.8427,619.169,620.7454,13047.0
2023-01-20 11:10:00,637.81,638.86,637.8,638.04,3509.0,620.6384,621.6601,620.6287,620.8622,3509.0
2023-01-20 11:15:00,638.13,638.13,637.51,637.88,2243.0,620.9498,620.9498,620.3465,620.7065,2243.0
2023-01-20 11:20:00,638.12,638.12,637.22,637.97,4071.0,620.94,620.94,620.0643,620.7941,4071.0
2023-01-20 11:25:00,637.92,639.19,637.67,639.13,3026.0,620.7454,621.9812,620.5022,621.9229,3026.0
2023-01-20 11:30:00,638.93,639.91,638.73,639.91,12494.0,621.7282,622.6819,621.5336,622.6819,12494.0
2023-01-20 11:35:00,639.89,640.04,638.9,638.91,7620.0,622.6624,622.8084,621.699,621.7088,7620.0
2023-01-20 11:40:00,638.51,638.98,638.44,638.72,1700.0,621.3195,621.7769,621.2514,621.5239,1700.0
2023-01-20 11:45:00,638.94,640.33,638.74,639.31,6527.0,621.738,623.0906,621.5434,622.098,6527.0
2023-01-20 11:50:00,639.14,639.15,638.5,638.5,1599.0,621.9326,621.9423,621.3098,621.3098,1599.0
2023-01-20 11:55:00,638.04,638.51,637.56,638.51,5852.0,620.8622,621.3195,620.3951,621.3195,5852.0
2023-01-20 12:00:00,638.67,639.62,638.66,639.34,1472.0,621.4752,622.3997,621.4655,622.1272,1472.0
2023-01-20 12:05:00,639.31,640.07,639.31,639.57,1729.0,622.098,622.8375,622.098,622.351,1729.0
2023-01-20 12:10:00,639.15,639.37,639.0,639.37,400.0,621.9423,622.1564,621.7964,622.1564,400.0
2023-01-20 12:15:00,638.91,639.04,638.55,639.04,700.0,621.7088,621.8353,621.3585,621.8353,700.0
2023-01-20 12:20:00,639.18,639.18,639.03,639.1,800.0,621.9715,621.9715,621.8255,621.8937,800.0
2023-01-20 12:25:00,639.55,639.56,638.72,638.87,1452.0,622.3315,622.3413,621.5239,621.6699,1452.0
2023-01-20 12:30:00,638.9,638.9,638.69,638.84,700.0,621.699,621.699,621.4947,621.6407,700.0
2023-01-20 12:35:00,639.0,639.42,638.91,639.42,3700.0,621.7964,622.205,621.7088,622.205,3700.0
2023-01-20 12:40:00,639.41,640.26,639.41,640.25,4610.0,622.1953,623.0224,622.1953,623.0127,4610.0
2023-01-20 12:45:00,640.16,640.16,639.44,639.44,1500.0,622.9251,622.9251,622.2245,622.2245,1500.0
2023-01-20 12:50:00,639.8,640.15,639.66,640.0,1200.0,622.5748,622.9154,622.4386,622.7694,1200.0
2023-01-20 12:55:00,640.01,640.01,639.16,639.71,3075.0,622.7792,622.7792,621.952,622.4872,3075.0
2023-01-20 13:00:00,639.3,640.97,639.18,640.21,5128.0,622.0883,623.7133,621.9715,622.9738,5128.0
2023-01-20 13:05:00,639.32,639.84,639.32,639.76,812.0,622.1077,622.6137,622.1077,622.5359,812.0
2023-01-20 13:10:00,639.29,640.56,638.72,640.56,2021.0,622.0785,623.3144,621.5239,623.3144,2021.0
2023-01-20 13:15:00,640.88,640.88,638.86,638.86,600.0,623.6257,623.6257,621.6601,621.6601,600.0
2023-01-20 13:20:00,638.89,639.53,638.83,639.32,600.0,621.6893,622.3121,621.6309,622.1077,600.0
2023-01-20 13:25:00,640.09,640.18,639.55,639.56,1141.0,622.857,622.9446,622.3315,622.3413,1141.0
2023-01-20 13:30:00,639.76,640.55,639.76,640.5,1605.0,622.5359,623.3046,622.5359,623.256,1605.0
2023-01-20 13:35:00,640.51,642.48,640.23,642.01,2835.0,623.2657,625.1827,622.9932,624.7253,2835.0
2023-01-20 13:40:00,641.83,642.41,641.83,642.23,4100.0,624.5502,625.1146,624.5502,624.9394,4100.0
2023-01-20 13:45:00,642.24,643.11,642.06,643.11,3419.0,624.9491,625.7957,624.774,625.7957,3419.0
2023-01-20 13:50:00,643.26,644.58,643.26,644.04,3087.0,625.9417,627.2261,625.9417,626.7007,3087.0
2023-01-20 13:55:00,643.67,644.6,643.6,644.34,1000.0,626.3406,627.2456,626.2725,626.9926,1000.0
2023-01-20 14:00:00,644.55,644.8,644.52,644.79,600.0,627.1969,627.4402,627.1677,627.4305,600.0
2023-01-20 14:05:00,644.5,644.9,644.09,644.6,3578.0,627.1483,627.5375,626.7493,627.2456,3578.0
2023-01-20 14:10:00,644.24,644.91,644.24,644.66,3103.0,626.8953,627.5472,626.8953,627.304,3103.0
2023-01-20 14:15:00,644.74,645.2,644.51,645.15,3779.0,627.3818,627.8294,627.158,627.7808,3779.0
2023-01-20 14:20:00,645.09,645.95,645.08,645.92,1956.0,627.7224,628.5592,627.7127,628.5301,1956.0
2023-01-20 14:25:00,645.95,646.08,645.12,645.69,1900.0,628.5592,628.6857,627.7516,628.3062,1900.0
2023-01-20 14:30:00,645.92,646.5,645.49,645.93,2675.0,628.5301,629.0944,628.1116,628.5398,2675.0
2023-01-20 14:35:00,645.91,646.24,645.67,646.19,1100.0,628.5203,628.8414,628.2868,628.7928,1100.0
2023-01-20 14:40:00,646.43,646.78,645.94,646.14,2462.0,629.0263,629.3669,628.5495,628.7441,2462.0
2023-01-20 14:45:00,646.0,646.12,645.4,645.58,2836.0,628.6079,628.7247,628.0241,628.1992,2836.0
2023-01-20 14:50:00,645.5,645.5,644.87,645.38,5255.0,628.1214,628.1214,627.5083,628.0046,5255.0
2023-01-20 14:55:00,645.48,646.05,645.33,646.05,2728.0,628.1019,628.6566,627.9559,628.6566,2728.0
2023-01-20 15:00:00,646.05,647.22,646.05,646.75,5081.0,628.6566,629.7951,628.6566,629.3377,5081.0
2023-01-20 15:05:00,646.73,649.0,646.58,649.0,11115.0,629.3182,631.5271,629.1723,631.5271,11115.0
2023-01-20 15:10:00,649.02,650.17,649.02,650.09,4695.0,631.5466,632.6656,631.5466,632.5878,4695.0
2023-01-20 15:15:00,649.87,650.6,649.03,649.03,16417.0,632.3737,633.0841,631.5563,631.5563,16417.0
2023-01-20 15:20:00,648.77,649.0,648.04,648.25,8008.0,631.3033,631.5271,630.593,630.7973,8008.0
2023-01-20 15:25:00,648.27,648.94,648.27,648.46,5100.0,630.8168,631.4687,630.8168,631.0017,5100.0
2023-01-20 15:30:00,648.41,649.0,648.26,648.26,7174.0,630.953,631.5271,630.8071,630.8071,7174.0
2023-01-20 15:35:00,648.27,648.27,647.26,647.26,8397.0,630.8168,630.8168,629.834,629.834,8397.0
2023-01-20 15:40:00,647.26,648.25,647.1,647.88,5785.0,629.834,630.7973,629.6783,630.4373,5785.0
2023-01-20 15:45:00,647.79,647.8,647.33,647.37,8157.0,630.3497,630.3594,629.9021,629.941,8157.0
2023-01-20 15:50:00,647.3,649.16,646.66,648.93,13483.0,629.8729,631.6828,629.2501,631.459,13483.0
2023-01-20 15:55:00,649.36,649.64,647.7,648.8,37803.0,631.8774,632.1499,630.2621,631.3325,37803.0
2023-01-23 09:30:00,658.15,658.83,656.93,657.56,45148.0,640.4308,641.0925,639.2436,639.8567,45148.0
2023-01-23 09:35:00,656.85,659.29,656.85,658.26,24615.0,639.1658,641.5401,639.1658,640.5378,24615.0
2023-01-23 09:40:00,658.84,663.12,658.57,662.33,14482.0,641.1022,645.267,640.8395,644.4982,14482.0
2023-01-23 09:45:00,662.35,666.12,661.91,664.88,23511.0,644.5177,648.1862,644.0896,646.9796,23511.0
2023-01-23 09:50:00,664.97,666.7,664.97,665.71,11218.0,647.0672,648.7506,647.0672,647.7873,11218.0
2023-01-23 09:55:00,665.81,666.26,663.66,664.95,21428.0,647.8846,648.3224,645.7924,647.0477,21428.0
2023-01-23 10:00:00,665.05,666.16,664.57,664.59,10063.0,647.145,648.2251,646.6779,646.6974,10063.0
2023-01-23 10:05:00,664.63,665.22,663.85,664.05,14437.0,646.7363,647.3104,645.9773,646.1719,14437.0
2023-01-23 10:10:00,664.02,665.14,663.93,664.3,11402.0,646.1427,647.2326,646.0552,646.4152,11402.0
2023-01-23 10:15:00,664.5,665.39,664.38,665.39,8925.0,646.6098,647.4759,646.4931,647.4759,8925.0
2023-01-23 10:20:00,665.21,666.61,664.39,666.26,11630.0,647.3007,648.663,646.5028,648.3224,11630.0
2023-01-23 10:25:00,666.45,666.98,666.02,666.4,5754.0,648.5073,649.0231,648.0889,648.4587,5754.0
2023-01-23 10:30:00,666.76,668.25,666.67,667.1,8759.0,648.809,650.2589,648.7214,649.1398,8759.0
2023-01-23 10:35:00,667.06,667.44,666.08,666.5,4983.0,649.1009,649.4707,648.1473,648.556,4983.0
2023-01-23 10:40:00,666.63,666.9,664.97,664.97,6358.0,648.6825,648.9452,647.0672,647.0672,6358.0
2023-01-23 10:45:00,665.06,667.04,664.71,667.03,13430.0,647.1548,649.0814,646.8142,649.0717,13430.0
2023-01-23 10:50:00,666.89,667.1,665.41,665.93,8631.0,648.9355,649.1398,647.4953,648.0013,8631.0
2023-01-23 10:55:00,666.07,666.79,665.41,665.51,8049.0,648.1376,648.8382,647.4953,647.5926,8049.0
2023-01-23 11:00:00,665.73,667.85,665.68,667.48,9513.0,647.8067,649.8696,647.7581,649.5096,9513.0
2023-01-23 11:05:00,667.45,669.21,667.29,669.14,6123.0,649.4804,651.193,649.3247,651.1249,6123.0
2023-01-23 11:10:00,669.27,669.43,668.31,668.32,7069.0,651.2514,651.4071,650.3173,650.327,7069.0
2023-01-23 11:15:00,668.34,670.06,667.98,670.0,8411.0,650.3464,652.0201,649.9961,651.9618,8411.0
2023-01-23 11:20:00,670.3,670.3,669.38,670.0,8144.0,652.2537,652.2537,651.3584,651.9618,8144.0
2023-01-23 11:25:00,669.74,670.08,668.38,668.38,7611.0,651.7088,652.0396,650.3854,650.3854,7611.0
2023-01-23 11:30:00,668.32,669.4,668.18,668.22,7386.0,650.327,651.3779,650.1908,650.2297,7386.0
2023-01-23 11:35:00,668.12,669.25,667.95,668.71,3150.0,650.1324,651.2319,649.9669,650.7065,3150.0
2023-01-23 11:40:00,668.73,669.73,668.13,669.73,3927.0,650.7259,651.699,650.1421,651.699,3927.0
2023-01-23 11:45:00,669.5,670.72,669.05,670.72,4500.0,651.4752,652.6624,651.0373,652.6624,4500.0
2023-01-23 11:50:00,670.98,671.95,670.56,671.79,4738.0,652.9154,653.8593,652.5067,653.7036,4738.0
2023-01-23 11:55:00,671.63,672.68,671.63,672.51,8599.0,653.5479,654.5696,653.5479,654.4042,8599.0
2023-01-23 12:00:00,672.3,672.69,671.63,672.57,6498.0,654.1998,654.5793,653.5479,654.4626,6498.0
2023-01-23 12:05:00,672.5,672.5,668.92,668.92,10300.0,654.3944,654.3944,650.9108,650.9108,10300.0
2023-01-23 12:10:00,669.21,669.21,668.09,668.49,12564.0,651.193,651.193,650.1032,650.4924,12564.0
2023-01-23 12:15:00,668.49,669.18,668.42,668.92,9011.0,650.4924,651.1638,650.4243,650.9108,9011.0
2023-01-23 12:20:00,668.77,668.8,667.85,668.18,8027.0,650.7649,650.7941,649.8696,650.1908,8027.0
2023-01-23 12:25:00,668.04,668.39,667.75,668.18,8500.0,650.0545,650.3951,649.7723,650.1908,8500.0
2023-01-23 12:30:00,668.25,669.59,668.07,669.2,5250.0,650.2589,651.5628,650.0837,651.1833,5250.0
2023-01-23 12:35:00,669.75,670.24,669.28,670.0,3509.0,651.7185,652.1953,651.2611,651.9618,3509.0
2023-01-23 12:40:00,670.22,670.35,669.96,670.33,4128.0,652.1758,652.3023,651.9228,652.2829,4128.0
2023-01-23 12:45:00,670.7,670.73,670.32,670.49,2949.0,652.6429,652.6721,652.2731,652.4386,2949.0
2023-01-23 12:50:00,670.54,670.79,669.8,670.34,9000.0,652.4872,652.7305,651.7671,652.2926,9000.0
2023-01-23 12:55:00,670.2,670.66,669.79,670.48,7442.0,652.1564,652.604,651.7574,652.4288,7442.0
2023-01-23 13:00:00,670.29,670.86,670.21,670.63,7675.0,652.2439,652.7986,652.1661,652.5748,7675.0
2023-01-23 13:05:00,670.8,670.81,670.18,670.26,6924.0,652.7402,652.7499,652.1369,652.2148,6924.0
2023-01-23 13:10:00,670.37,670.54,669.9,670.14,16092.0,652.3218,652.4872,651.8644,652.098,16092.0
2023-01-23 13:15:00,670.21,672.35,670.21,671.58,2215.0,652.1661,654.2485,652.1661,653.4992,2215.0
2023-01-23 13:20:00,672.25,672.55,671.92,672.33,2300.0,654.1512,654.4431,653.8301,654.229,2300.0
2023-01-23 13:25:00,672.4,672.5,671.83,672.2,1741.0,654.2971,654.3944,653.7425,654.1025,1741.0
2023-01-23 13:30:00,672.31,672.75,672.24,672.41,4262.0,654.2096,654.6377,654.1414,654.3069,4262.0
2023-01-23 13:35:00,672.32,673.35,672.12,673.23,2726.0,654.2193,655.2216,654.0247,655.1048,2726.0
2023-01-23 13:40:00,673.19,674.5,673.19,674.28,3058.0,655.0659,656.3406,655.0659,656.1265,3058.0
2023-01-23 13:45:00,674.24,674.37,673.99,674.34,2950.0,656.0876,656.2141,655.8443,656.1849,2950.0
2023-01-23 13:50:00,674.02,674.09,672.62,672.78,2443.0,655.8735,655.9416,654.5112,654.6669,2443.0
2023-01-23 13:55:00,672.99,673.09,672.34,672.47,2903.0,654.8713,654.9686,654.2388,654.3653,2903.0
2023-01-23 14:00:00,672.69,672.69,671.37,672.32,2723.0,654.5793,654.5793,653.2949,654.2193,2723.0
2023-01-23 14:05:00,672.46,673.15,672.12,672.39,1940.0,654.3555,655.0269,654.0247,654.2874,1940.0
2023-01-23 14:10:00,672.55,672.55,671.76,672.01,3102.0,654.4431,654.4431,653.6744,653.9176,3102.0
2023-01-23 14:15:00,672.15,672.18,671.68,672.18,1229.0,654.0539,654.0831,653.5965,654.0831,1229.0
2023-01-23 14:20:00,671.98,672.05,671.42,671.68,3430.0,653.8884,653.9566,653.3435,653.5965,3430.0
2023-01-23 14:25:00,671.56,671.68,670.15,670.41,3972.0,653.4798,653.5965,652.1077,652.3607,3972.0
2023-01-23 14:30:00,671.27,671.27,670.84,670.92,600.0,653.1976,653.1976,652.7791,652.857,600.0
2023-01-23 14:35:00,670.71,670.71,668.48,668.75,3322.0,652.6526,652.6526,650.4827,650.7454,3322.0
2023-01-23 14:40:00,669.16,669.95,668.88,669.14,2859.0,651.1444,651.9131,650.8719,651.1249,2859.0
2023-01-23 14:45:00,669.01,669.45,666.82,667.4,4219.0,650.9984,651.4266,648.8674,649.4318,4219.0
2023-01-23 14:50:00,667.45,667.6,667.16,667.26,3339.0,649.4804,649.6264,649.1982,649.2955,3339.0
2023-01-23 14:55:00,667.79,669.0,667.79,669.0,2003.0,649.8113,650.9887,649.8113,650.9887,2003.0
2023-01-23 15:00:00,669.41,669.97,669.2,669.97,5460.0,651.3876,651.9326,651.1833,651.9326,5460.0
2023-01-23 15:05:00,669.6,672.1,669.35,672.1,13149.0,651.5725,654.0052,651.3293,654.0052,13149.0
2023-01-23 15:10:00,672.09,673.96,671.62,673.35,9682.0,653.9955,655.8151,653.5381,655.2216,9682.0
2023-01-23 15:15:00,673.22,674.47,673.13,674.28,8508.0,655.0951,656.3114,655.0075,656.1265,8508.0
2023-01-23 15:20:00,674.09,674.09,673.38,673.63,11333.0,655.9416,655.9416,655.2508,655.494,11333.0
2023-01-23 15:25:00,673.41,673.6,671.9,673.27,10610.0,655.2799,655.4648,653.8106,655.1437,10610.0
2023-01-23 15:30:00,673.31,673.66,672.26,673.5,7786.0,655.1826,655.5232,654.1609,655.3675,7786.0
2023-01-23 15:35:00,673.0,674.36,672.76,673.46,5151.0,654.881,656.2044,654.6474,655.3286,5151.0
2023-01-23 15:40:00,673.47,673.51,672.49,673.4,7039.0,655.3383,655.3773,654.3847,655.2702,7039.0
2023-01-23 15:45:00,673.51,674.18,672.88,673.03,12603.0,655.3773,656.0292,654.7642,654.9102,12603.0
2023-01-23 15:50:00,673.21,675.49,673.21,674.91,35576.0,655.0853,657.3039,655.0853,656.7396,35576.0
2023-01-23 15:55:00,675.61,676.28,674.9,676.04,56979.0,657.4207,658.0727,656.7298,657.8391,56979.0
2023-01-24 09:30:00,666.16,667.36,664.8,665.03,35048.0,648.2251,649.3928,646.9018,647.1256,35048.0
2023-01-24 09:35:00,665.25,665.25,662.72,663.87,17333.0,647.3396,647.3396,644.8777,645.9968,17333.0
2023-01-24 09:40:00,663.95,665.59,663.5,663.97,15635.0,646.0746,647.6705,645.6367,646.0941,15635.0
2023-01-24 09:45:00,663.85,667.05,662.34,666.14,11792.0,645.9773,649.0912,644.508,648.2057,11792.0
2023-01-24 09:50:00,665.93,666.85,664.52,666.85,6121.0,648.0013,648.8966,646.6293,648.8966,6121.0
2023-01-24 09:55:00,666.51,666.51,662.13,662.15,8905.0,648.5657,648.5657,644.3036,644.3231,8905.0
2023-01-24 10:00:00,661.95,662.85,660.76,660.98,16971.0,644.1285,645.0042,642.9705,643.1846,16971.0
2023-01-24 10:05:00,661.06,662.75,659.92,661.95,10669.0,643.2624,644.9069,642.1531,644.1285,10669.0
2023-01-24 10:10:00,662.0,663.86,660.79,663.86,5278.0,644.1771,645.9871,642.9997,645.9871,5278.0
2023-01-24 10:15:00,664.2,665.05,662.31,662.31,6451.0,646.3179,647.145,644.4788,644.4788,6451.0
2023-01-24 10:20:00,662.41,664.41,662.41,664.41,16644.0,644.5761,646.5223,644.5761,646.5223,16644.0
2023-01-24 10:25:00,664.6,665.88,664.44,665.88,5178.0,646.7071,647.9527,646.5514,647.9527,5178.0
2023-01-24 10:30:00,665.92,666.58,664.8,666.3,4200.0,647.9916,648.6338,646.9018,648.3614,4200.0
2023-01-24 10:35:00,666.3,668.38,665.58,667.6,24129.0,648.3614,650.3854,647.6608,649.6264,24129.0
2023-01-24 10:40:00,667.66,669.96,667.06,669.65,14040.0,649.6848,651.9228,649.1009,651.6212,14040.0
2023-01-24 10:45:00,669.71,670.56,669.51,669.8,8329.0,651.6796,652.5067,651.4849,651.7671,8329.0
2023-01-24 10:50:00,669.88,671.97,669.88,671.97,9783.0,651.845,653.8787,651.845,653.8787,9783.0
2023-01-24 10:55:00,672.31,673.04,670.92,671.44,10321.0,654.2096,654.9199,652.857,653.363,10321.0
2023-01-24 11:00:00,671.55,671.55,670.45,670.84,5587.0,653.47,653.47,652.3996,652.7791,5587.0
2023-01-24 11:05:00,670.83,670.9,670.17,670.66,5820.0,652.7694,652.8375,652.1272,652.604,5820.0
2023-01-24 11:10:00,670.94,671.59,670.63,671.3,6350.0,652.8764,653.5089,652.5748,653.2268,6350.0
2023-01-24 11:15:00,671.12,671.97,670.41,671.1,12171.0,653.0516,653.8787,652.3607,653.0321,12171.0
2023-01-24 11:20:00,670.88,671.61,670.35,671.61,5123.0,652.8181,653.5284,652.3023,653.5284,5123.0
2023-01-24 11:25:00,671.35,671.72,670.94,671.67,3300.0,653.2754,653.6354,652.8764,653.5868,3300.0
2023-01-24 11:30:00,671.34,671.53,669.74,669.98,7164.0,653.2657,653.4506,651.7088,651.9423,7164.0
2023-01-24 11:35:00,669.93,670.5,669.75,670.16,10240.0,651.8936,652.4483,651.7185,652.1174,10240.0
2023-01-24 11:40:00,670.49,670.57,669.8,670.53,4994.0,652.4386,652.5164,651.7671,652.4775,4994.0
2023-01-24 11:45:00,670.36,670.7,670.25,670.38,2259.0,652.3121,652.6429,652.205,652.3315,2259.0
2023-01-24 11:50:00,670.56,670.67,669.14,669.14,2041.0,652.5067,652.6137,651.1249,651.1249,2041.0
2023-01-24 11:55:00,669.36,669.81,668.56,668.56,500.0,651.339,651.7769,650.5605,650.5605,500.0
2023-01-24 12:00:00,668.47,668.79,666.68,666.68,3235.0,650.4729,650.7843,648.7311,648.7311,3235.0
2023-01-24 12:05:00,667.29,668.76,667.03,668.76,3046.0,649.3247,650.7551,649.0717,650.7551,3046.0
2023-01-24 12:10:00,668.64,669.92,668.47,669.38,3512.0,650.6384,651.8839,650.4729,651.3584,3512.0
2023-01-24 12:15:00,669.24,669.72,668.88,669.27,2500.0,651.2222,651.6893,650.8719,651.2514,2500.0
2023-01-24 12:20:00,669.17,669.29,668.55,668.55,2525.0,651.1541,651.2709,650.5508,650.5508,2525.0
2023-01-24 12:25:00,668.79,668.79,667.93,667.96,2982.0,650.7843,650.7843,649.9475,649.9767,2982.0
2023-01-24 12:30:00,668.38,668.39,665.79,666.41,10017.0,650.3854,650.3951,647.8651,648.4684,10017.0
2023-01-24 12:35:00,666.33,667.0,665.97,666.43,4210.0,648.3906,649.0425,648.0403,648.4879,4210.0
2023-01-24 12:40:00,666.08,666.48,666.08,666.33,900.0,648.1473,648.5365,648.1473,648.3906,900.0
2023-01-24 12:45:00,666.36,666.72,665.99,666.2,4982.0,648.4198,648.7701,648.0597,648.2641,4982.0
2023-01-24 12:50:00,666.29,667.47,666.17,667.0,6212.0,648.3516,649.4999,648.2349,649.0425,6212.0
2023-01-24 12:55:00,667.18,667.81,666.98,667.25,2125.0,649.2177,649.8307,649.0231,649.2858,2125.0
2023-01-24 13:00:00,667.25,668.08,665.0,665.0,4956.0,649.2858,650.0934,647.0964,647.0964,4956.0
2023-01-24 13:05:00,665.42,667.0,665.42,666.74,4421.0,647.5051,649.0425,647.5051,648.7895,4421.0
2023-01-24 13:10:00,667.15,667.66,667.11,667.19,2560.0,649.1885,649.6848,649.1496,649.2274,2560.0
2023-01-24 13:15:00,667.04,667.94,666.96,667.94,2723.0,649.0814,649.9572,649.0036,649.9572,2723.0
2023-01-24 13:20:00,667.75,667.75,666.73,667.06,1874.0,649.7723,649.7723,648.7798,649.1009,1874.0
2023-01-24 13:25:00,667.32,667.79,667.06,667.79,1400.0,649.3539,649.8113,649.1009,649.8113,1400.0
2023-01-24 13:30:00,667.55,667.55,667.04,667.04,699.0,649.5777,649.5777,649.0814,649.0814,699.0
2023-01-24 13:35:00,667.0,667.28,666.53,667.19,6229.0,649.0425,649.315,648.5852,649.2274,6229.0
2023-01-24 13:40:00,667.33,668.65,667.33,668.63,3395.0,649.3636,650.6481,649.3636,650.6286,3395.0
2023-01-24 13:45:00,668.76,669.27,668.37,668.88,3300.0,650.7551,651.2514,650.3756,650.8719,3300.0
2023-01-24 13:50:00,669.18,669.18,668.77,668.77,686.0,651.1638,651.1638,650.7649,650.7649,686.0
2023-01-24 13:55:00,668.94,669.73,668.69,668.99,3614.0,650.9303,651.699,650.687,650.9789,3614.0
2023-01-24 14:00:00,669.04,669.04,667.37,668.1,3776.0,651.0276,651.0276,649.4026,650.1129,3776.0
2023-01-24 14:05:00,668.12,668.13,667.62,667.84,1600.0,650.1324,650.1421,649.6458,649.8599,1600.0
2023-01-24 14:10:00,667.83,668.96,667.49,668.35,4645.0,649.8502,650.9498,649.5193,650.3562,4645.0
2023-01-24 14:15:00,668.43,669.44,668.42,669.43,2771.0,650.434,651.4168,650.4243,651.4071,2771.0
2023-01-24 14:20:00,669.1,669.42,668.9,669.21,8969.0,651.086,651.3974,650.8914,651.193,8969.0
2023-01-24 14:25:00,668.98,669.58,668.98,669.58,4368.0,650.9692,651.5531,650.9692,651.5531,4368.0
2023-01-24 14:30:00,669.63,670.15,669.63,669.98,3467.0,651.6017,652.1077,651.6017,651.9423,3467.0
2023-01-24 14:35:00,669.72,670.43,669.7,669.91,3210.0,651.6893,652.3802,651.6698,651.8742,3210.0
2023-01-24 14:40:00,669.96,670.16,669.59,669.82,2110.0,651.9228,652.1174,651.5628,651.7866,2110.0
2023-01-24 14:45:00,669.82,670.79,669.82,670.29,4400.0,651.7866,652.7305,651.7866,652.2439,4400.0
2023-01-24 14:50:00,670.28,670.72,669.28,670.42,3877.0,652.2342,652.6624,651.2611,652.3704,3877.0
2023-01-24 14:55:00,670.31,670.79,670.31,670.42,1420.0,652.2634,652.7305,652.2634,652.3704,1420.0
2023-01-24 15:00:00,670.57,671.01,669.67,671.01,3048.0,652.5164,652.9446,651.6406,652.9446,3048.0
2023-01-24 15:05:00,670.7,670.71,669.86,670.28,4293.0,652.6429,652.6526,651.8255,652.2342,4293.0
2023-01-24 15:10:00,670.51,670.52,669.33,669.5,4980.0,652.458,652.4678,651.3098,651.4752,4980.0
2023-01-24 15:15:00,669.47,670.18,669.33,670.18,2552.0,651.446,652.1369,651.3098,652.1369,2552.0
2023-01-24 15:20:00,670.17,670.17,669.45,670.02,1818.0,652.1272,652.1272,651.4266,651.9812,1818.0
2023-01-24 15:25:00,669.59,670.39,669.37,669.99,3589.0,651.5628,652.3413,651.3487,651.952,3589.0
2023-01-24 15:30:00,670.39,670.49,668.55,668.55,11731.0,652.3413,652.4386,650.5508,650.5508,11731.0
2023-01-24 15:35:00,668.7,668.78,667.4,667.6,16941.0,650.6968,650.7746,649.4318,649.6264,16941.0
2023-01-24 15:40:00,667.68,668.76,667.31,668.68,13117.0,649.7042,650.7551,649.3442,650.6773,13117.0
2023-01-24 15:45:00,668.57,668.76,667.24,668.11,7548.0,650.5703,650.7551,649.2761,650.1226,7548.0
2023-01-24 15:50:00,668.01,669.79,667.85,667.89,12878.0,650.0253,651.7574,649.8696,649.9086,12878.0
2023-01-24 15:55:00,667.89,670.54,667.84,670.53,37848.0,649.9086,652.4872,649.8599,652.4775,37848.0
2023-01-25 09:30:00,657.15,663.83,655.02,658.99,65558.0,639.4577,645.9579,637.3851,641.2482,65558.0
2023-01-25 09:35:00,658.79,663.15,658.47,658.47,24375.0,641.0536,645.2962,640.7422,640.7422,24375.0
2023-01-25 09:40:00,658.49,661.17,658.0,659.21,18795.0,640.7616,643.3695,640.2848,641.4622,18795.0
2023-01-25 09:45:00,659.25,660.47,658.53,659.37,8722.0,641.5012,642.6883,640.8006,641.6179,8722.0
2023-01-25 09:50:00,659.25,660.46,658.29,658.83,8454.0,641.5012,642.6786,640.567,641.0925,8454.0
2023-01-25 09:55:00,659.47,659.76,657.54,658.39,9390.0,641.7152,641.9974,639.8372,640.6643,9390.0
2023-01-25 10:00:00,658.59,659.22,656.79,657.72,25010.0,640.8589,641.472,639.1074,640.0124,25010.0
2023-01-25 10:05:00,657.77,660.78,657.77,659.86,13186.0,640.061,642.99,640.061,642.0947,13186.0
2023-01-25 10:10:00,659.27,660.31,658.89,658.89,19861.0,641.5206,642.5326,641.1509,641.1509,19861.0
2023-01-25 10:15:00,658.3,660.47,658.14,660.37,8056.0,640.5767,642.6883,640.4211,642.591,8056.0
2023-01-25 10:20:00,660.34,661.35,659.22,659.44,7280.0,642.5618,643.5446,641.472,641.6861,7280.0
2023-01-25 10:25:00,659.89,660.29,658.37,659.98,8284.0,642.1239,642.5132,640.6449,642.2115,8284.0
2023-01-25 10:30:00,660.3,662.56,659.62,660.05,13935.0,642.5229,644.7221,641.8612,642.2796,13935.0
2023-01-25 10:35:00,660.13,660.39,658.59,659.14,5182.0,642.3575,642.6105,640.8589,641.3941,5182.0
2023-01-25 10:40:00,658.78,661.38,658.78,661.08,9823.0,641.0438,643.5738,641.0438,643.2819,9823.0
2023-01-25 10:45:00,661.23,663.44,661.23,662.83,7350.0,643.4279,645.5784,643.4279,644.9848,7350.0
2023-01-25 10:50:00,662.27,665.79,662.27,665.15,12465.0,644.4399,647.8651,644.4399,647.2423,12465.0
2023-01-25 10:55:00,665.2,669.05,664.86,667.86,19117.0,647.291,651.0373,646.9601,649.8794,19117.0
2023-01-25 11:00:00,668.0,668.99,667.27,668.48,10084.0,650.0156,650.9789,649.3053,650.4827,10084.0
2023-01-25 11:05:00,668.42,668.42,667.62,667.86,8854.0,650.4243,650.4243,649.6458,649.8794,8854.0
2023-01-25 11:10:00,668.12,668.99,667.66,668.8,12145.0,650.1324,650.9789,649.6848,650.7941,12145.0
2023-01-25 11:15:00,668.61,670.05,667.9,670.03,10014.0,650.6092,652.0104,649.9183,651.9909,10014.0
2023-01-25 11:20:00,670.15,671.83,669.6,671.44,11241.0,652.1077,653.7425,651.5725,653.363,11241.0
2023-01-25 11:25:00,671.58,673.0,670.66,672.5,21898.0,653.4992,654.881,652.604,654.3944,21898.0
2023-01-25 11:30:00,672.88,675.54,672.06,672.09,20834.0,654.7642,657.3526,653.9663,653.9955,20834.0
2023-01-25 11:35:00,672.0,674.41,671.7,673.71,11187.0,653.9079,656.253,653.616,655.5719,11187.0
2023-01-25 11:40:00,673.64,674.45,672.41,673.6,6100.0,655.5038,656.2919,654.3069,655.4648,6100.0
2023-01-25 11:45:00,673.25,673.5,671.58,673.33,5682.0,655.1243,655.3675,653.4992,655.2021,5682.0
2023-01-25 11:50:00,672.95,675.73,672.95,675.21,6949.0,654.8323,657.5375,654.8323,657.0315,6949.0
2023-01-25 11:55:00,674.73,675.4,673.23,673.23,3100.0,656.5644,657.2164,655.1048,655.1048,3100.0
2023-01-25 12:00:00,673.57,674.12,672.88,673.76,8207.0,655.4356,655.9708,654.7642,655.6205,8207.0
2023-01-25 12:05:00,673.84,674.3,673.6,674.2,2951.0,655.6984,656.146,655.4648,656.0487,2951.0
2023-01-25 12:10:00,674.02,674.8,673.96,674.8,2916.0,655.8735,656.6325,655.8151,656.6325,2916.0
2023-01-25 12:15:00,674.56,675.8,674.55,674.92,6559.0,656.399,657.6056,656.3893,656.7493,6559.0
2023-01-25 12:20:00,674.87,675.2,674.51,675.03,4350.0,656.7006,657.0218,656.3503,656.8563,4350.0
2023-01-25 12:25:00,674.88,675.03,674.1,674.1,5601.0,656.7104,656.8563,655.9514,655.9514,5601.0
2023-01-25 12:30:00,674.43,675.24,674.11,674.15,7336.0,656.2725,657.0607,655.9611,656.0,7336.0
2023-01-25 12:35:00,674.82,676.35,674.46,675.57,5108.0,656.652,658.1408,656.3017,657.3818,5108.0
2023-01-25 12:40:00,675.57,676.12,675.57,675.92,3974.0,657.3818,657.917,657.3818,657.7224,3974.0
2023-01-25 12:45:00,675.91,675.91,674.61,675.3,2882.0,657.7126,657.7126,656.4476,657.1191,2882.0
2023-01-25 12:50:00,675.3,675.6,674.95,675.09,2000.0,657.1191,657.411,656.7785,656.9147,2000.0
2023-01-25 12:55:00,675.11,675.44,674.79,675.38,2989.0,656.9342,657.2553,656.6228,657.1969,2989.0
2023-01-25 13:00:00,675.88,677.69,675.82,677.25,7978.0,657.6834,659.4447,657.6251,659.0166,7978.0
2023-01-25 13:05:00,677.23,678.84,677.02,678.72,7660.0,658.9971,660.5638,658.7928,660.447,7660.0
2023-01-25 13:10:00,678.99,680.43,678.45,680.13,13167.0,660.7097,662.1109,660.1843,661.819,13167.0
2023-01-25 13:15:00,680.25,681.22,680.03,680.7,10527.0,661.9358,662.8797,661.7217,662.3737,10527.0
2023-01-25 13:20:00,680.8,681.17,680.09,680.49,5060.0,662.471,662.831,661.7801,662.1693,5060.0
2023-01-25 13:25:00,680.36,680.77,679.81,680.21,16799.0,662.0428,662.4418,661.5076,661.8969,16799.0
2023-01-25 13:30:00,681.0,681.1,678.08,678.08,6789.0,662.6656,662.7629,659.8242,659.8242,6789.0
2023-01-25 13:35:00,678.54,678.9,678.29,678.66,2995.0,660.2718,660.6221,660.0286,660.3886,2995.0
2023-01-25 13:40:00,679.0,680.22,679.0,679.96,3543.0,660.7194,661.9066,660.7194,661.6536,3543.0
2023-01-25 13:45:00,679.97,681.5,679.97,681.21,11815.0,661.6633,663.1521,661.6633,662.8699,11815.0
2023-01-25 13:50:00,681.53,681.69,680.86,680.88,6204.0,663.1813,663.337,662.5294,662.5488,6204.0
2023-01-25 13:55:00,680.63,680.79,680.14,680.72,5072.0,662.3056,662.4613,661.8288,662.3931,5072.0
2023-01-25 14:00:00,680.85,680.86,679.52,680.38,5647.0,662.5196,662.5294,661.2254,662.0623,5647.0
2023-01-25 14:05:00,679.5,679.79,679.15,679.58,3203.0,661.206,661.4882,660.8654,661.2838,3203.0
2023-01-25 14:10:00,679.53,681.0,678.28,680.8,9035.0,661.2352,662.6656,660.0188,662.471,9035.0
2023-01-25 14:15:00,680.8,681.87,680.26,681.25,4063.0,662.471,663.5122,661.9455,662.9089,4063.0
2023-01-25 14:20:00,681.67,681.67,680.3,680.32,4561.0,663.3176,663.3176,661.9844,662.0039,4561.0
2023-01-25 14:25:00,680.31,680.31,679.42,679.44,4049.0,661.9942,661.9942,661.1281,661.1476,4049.0
2023-01-25 14:30:00,679.5,679.61,677.35,677.71,8741.0,661.206,661.313,659.1139,659.4642,8741.0
2023-01-25 14:35:00,677.19,677.29,675.73,676.64,25780.0,658.9582,659.0555,657.5375,658.423,25780.0
2023-01-25 14:40:00,676.31,677.89,676.31,677.57,5315.0,658.1019,659.6393,658.1019,659.3279,5315.0
2023-01-25 14:45:00,677.29,677.57,676.46,677.5,7028.0,659.0555,659.3279,658.2478,659.2598,7028.0
2023-01-25 14:50:00,677.72,678.66,677.66,678.4,5870.0,659.4739,660.3886,659.4155,660.1356,5870.0
2023-01-25 14:55:00,678.56,680.76,678.42,679.5,8433.0,660.2913,662.4321,660.1551,661.206,8433.0
2023-01-25 15:00:00,679.93,681.72,679.93,681.72,6293.0,661.6244,663.3662,661.6244,663.3662,6293.0
2023-01-25 15:05:00,681.71,682.91,681.71,682.26,12527.0,663.3565,664.5242,663.3565,663.8917,12527.0
2023-01-25 15:10:00,682.21,682.72,680.62,680.97,14034.0,663.843,664.3393,662.2958,662.6364,14034.0
2023-01-25 15:15:00,681.16,681.75,680.79,681.39,11448.0,662.8213,663.3954,662.4613,663.0451,11448.0
2023-01-25 15:20:00,681.54,681.73,680.71,680.74,12138.0,663.1911,663.3759,662.3834,662.4126,12138.0
2023-01-25 15:25:00,680.71,682.29,680.5,682.2,7507.0,662.3834,663.9209,662.1791,663.8333,7507.0
2023-01-25 15:30:00,682.29,683.02,681.04,681.04,11398.0,663.9209,664.6312,662.7045,662.7045,11398.0
2023-01-25 15:35:00,681.24,681.32,679.88,681.23,10656.0,662.8991,662.977,661.5758,662.8894,10656.0
2023-01-25 15:40:00,681.01,681.12,679.44,679.61,12213.0,662.6753,662.7824,661.1476,661.313,12213.0
2023-01-25 15:45:00,679.8,680.93,679.58,680.53,7829.0,661.4979,662.5975,661.2838,662.2083,7829.0
2023-01-25 15:50:00,680.47,680.74,678.52,679.5,17265.0,662.1499,662.4126,660.2524,661.206,17265.0
2023-01-25 15:55:00,679.7,682.31,679.34,681.61,42428.0,661.4006,663.9403,661.0503,663.2592,42428.0
2023-01-26 09:30:00,681.97,684.3,677.0,677.97,49232.0,663.6095,665.8768,658.7733,659.7172,49232.0
2023-01-26 09:35:00,679.0,680.88,676.96,678.1,21499.0,660.7194,662.5488,658.7344,659.8437,21499.0
2023-01-26 09:40:00,678.0,679.43,675.34,675.65,24820.0,659.7464,661.1379,657.158,657.4596,24820.0
2023-01-26 09:45:00,674.69,676.44,672.94,672.94,20332.0,656.5255,658.2284,654.8226,654.8226,20332.0
2023-01-26 09:50:00,673.13,673.17,668.05,668.05,33152.0,655.0075,655.0464,650.0643,650.0643,33152.0
2023-01-26 09:55:00,668.0,671.58,667.82,671.52,16436.0,650.0156,653.4992,649.8404,653.4408,16436.0
2023-01-26 10:00:00,671.7,673.9,670.32,672.89,16899.0,653.616,655.7568,652.2731,654.7739,16899.0
2023-01-26 10:05:00,673.3,674.07,670.89,672.57,10010.0,655.1729,655.9222,652.8278,654.4626,10010.0
2023-01-26 10:10:00,672.5,675.01,671.48,673.06,17898.0,654.3944,656.8369,653.4019,654.9394,17898.0
2023-01-26 10:15:00,673.29,674.93,673.21,674.23,8333.0,655.1632,656.759,655.0853,656.0779,8333.0
2023-01-26 10:20:00,674.01,675.94,673.42,675.39,7646.0,655.8638,657.7418,655.2897,657.2066,7646.0
2023-01-26 10:25:00,675.22,675.22,673.79,674.31,11311.0,657.0412,657.0412,655.6497,656.1557,11311.0
2023-01-26 10:30:00,674.31,674.86,673.2,673.5,10280.0,656.1557,656.6909,655.0756,655.3675,10280.0
2023-01-26 10:35:00,673.06,673.23,670.75,670.75,7436.0,654.9394,655.1048,652.6916,652.6916,7436.0
2023-01-26 10:40:00,670.99,673.02,670.32,671.99,13275.0,652.9251,654.9004,652.2731,653.8982,13275.0
2023-01-26 10:45:00,671.75,672.74,671.23,671.98,6441.0,653.6646,654.628,653.1586,653.8884,6441.0
2023-01-26 10:50:00,672.04,672.38,670.44,670.65,14472.0,653.9468,654.2777,652.3899,652.5943,14472.0
2023-01-26 10:55:00,670.68,670.92,668.65,669.59,10176.0,652.6234,652.857,650.6481,651.5628,10176.0
2023-01-26 11:00:00,669.25,672.22,668.87,671.64,6351.0,651.2319,654.122,650.8622,653.5576,6351.0
2023-01-26 11:05:00,671.76,672.18,669.95,670.9,6429.0,653.6744,654.0831,651.9131,652.8375,6429.0
2023-01-26 11:10:00,671.48,672.43,670.38,672.18,5520.0,653.4019,654.3263,652.3315,654.0831,5520.0
2023-01-26 11:15:00,671.86,673.37,671.13,671.95,6827.0,653.7717,655.241,653.0613,653.8593,6827.0
2023-01-26 11:20:00,671.73,671.78,668.85,668.85,7664.0,653.6452,653.6938,650.8427,650.8427,7664.0
2023-01-26 11:25:00,668.81,671.04,668.33,671.04,5400.0,650.8038,652.9738,650.3367,652.9738,5400.0
2023-01-26 11:30:00,671.1,672.52,671.0,672.14,15701.0,653.0321,654.4139,652.9348,654.0441,15701.0
2023-01-26 11:35:00,672.38,673.01,671.04,671.18,4598.0,654.2777,654.8907,652.9738,653.11,4598.0
2023-01-26 11:40:00,671.18,674.08,671.18,673.58,4793.0,653.11,655.9319,653.11,655.4454,4793.0
2023-01-26 11:45:00,673.72,674.03,673.04,673.48,3158.0,655.5816,655.8833,654.9199,655.3481,3158.0
2023-01-26 11:50:00,673.25,673.62,672.31,672.31,3631.0,655.1243,655.4843,654.2096,654.2096,3631.0
2023-01-26 11:55:00,672.5,674.96,672.31,674.41,6324.0,654.3944,656.7882,654.2096,656.253,6324.0
2023-01-26 12:00:00,674.79,675.28,674.25,674.3,4087.0,656.6228,657.0996,656.0973,656.146,4087.0
2023-01-26 12:05:00,674.5,675.96,674.36,675.73,7442.0,656.3406,657.7613,656.2044,657.5375,7442.0
2023-01-26 12:10:00,675.91,676.87,675.74,675.74,7301.0,657.7126,658.6468,657.5472,657.5472,7301.0
2023-01-26 12:15:00,675.3,675.3,674.07,674.08,7083.0,657.1191,657.1191,655.9222,655.9319,7083.0
2023-01-26 12:20:00,674.44,675.25,674.44,674.67,2100.0,656.2822,657.0704,656.2822,656.506,2100.0
2023-01-26 12:25:00,674.0,675.04,673.8,675.04,4663.0,655.8541,656.8661,655.6594,656.8661,4663.0
2023-01-26 12:30:00,674.71,675.3,674.28,675.3,444.0,656.5449,657.1191,656.1265,657.1191,444.0
2023-01-26 12:35:00,674.66,674.78,674.31,674.56,900.0,656.4963,656.6131,656.1557,656.399,900.0
2023-01-26 12:40:00,674.5,674.5,673.39,673.72,4549.0,656.3406,656.3406,655.2605,655.5816,4549.0
2023-01-26 12:45:00,673.61,673.83,672.0,672.59,3315.0,655.4746,655.6886,653.9079,654.482,3315.0
2023-01-26 12:50:00,672.59,675.28,672.59,674.91,1819.0,654.482,657.0996,654.482,656.7396,1819.0
2023-01-26 12:55:00,675.22,675.4,674.17,674.47,4608.0,657.0412,657.2164,656.0195,656.3114,4608.0
2023-01-26 13:00:00,674.37,675.02,674.02,674.53,2300.0,656.2141,656.8466,655.8735,656.3698,2300.0
2023-01-26 13:05:00,674.91,674.91,671.68,672.39,11032.0,656.7396,656.7396,653.5965,654.2874,11032.0
2023-01-26 13:10:00,672.64,674.76,672.64,674.05,5276.0,654.5307,656.5936,654.5307,655.9027,5276.0
2023-01-26 13:15:00,674.09,674.44,673.68,673.73,5540.0,655.9416,656.2822,655.5427,655.5913,5540.0
2023-01-26 13:20:00,673.69,675.18,673.27,674.83,4020.0,655.5524,657.0023,655.1437,656.6617,4020.0
2023-01-26 13:25:00,674.82,675.57,674.81,675.57,1816.0,656.652,657.3818,656.6423,657.3818,1816.0
2023-01-26 13:30:00,675.27,675.75,674.99,675.23,2980.0,657.0899,657.5569,656.8174,657.0509,2980.0
2023-01-26 13:35:00,674.69,676.55,674.69,676.55,2200.0,656.5255,658.3354,656.5255,658.3354,2200.0
2023-01-26 13:40:00,676.94,677.8,676.33,676.64,8606.0,658.7149,659.5518,658.1213,658.423,8606.0
2023-01-26 13:45:00,676.79,677.86,676.59,676.67,7645.0,658.5689,659.6101,658.3743,658.4522,7645.0
2023-01-26 13:50:00,677.08,677.87,677.08,677.58,5812.0,658.8511,659.6199,658.8511,659.3377,5812.0
2023-01-26 13:55:00,677.59,679.58,677.58,678.55,8932.0,659.3474,661.2838,659.3377,660.2816,8932.0
2023-01-26 14:00:00,678.68,679.65,677.84,679.64,6740.0,660.4081,661.3519,659.5907,661.3422,6740.0
2023-01-26 14:05:00,679.81,681.27,679.7,681.13,10238.0,661.5076,662.9283,661.4006,662.7921,10238.0
2023-01-26 14:10:00,681.2,682.69,680.96,681.62,10013.0,662.8602,664.3101,662.6267,663.2689,10013.0
2023-01-26 14:15:00,681.55,681.65,681.03,681.59,2719.0,663.2008,663.2981,662.6948,663.2397,2719.0
2023-01-26 14:20:00,681.62,681.89,681.47,681.56,4386.0,663.2689,663.5316,663.1229,663.2105,4386.0
2023-01-26 14:25:00,681.46,682.0,680.68,682.0,6953.0,663.1132,663.6387,662.3542,663.6387,6953.0
2023-01-26 14:30:00,681.89,682.45,681.27,682.3,6884.0,663.5316,664.0766,662.9283,663.9306,6884.0
2023-01-26 14:35:00,682.38,682.78,681.94,682.71,6196.0,664.0084,664.3977,663.5803,664.3296,6196.0
2023-01-26 14:40:00,682.68,684.13,682.68,683.27,13441.0,664.3004,665.7113,664.3004,664.8745,13441.0
2023-01-26 14:45:00,683.26,683.68,681.87,681.95,4527.0,664.8648,665.2734,663.5122,663.59,4527.0
2023-01-26 14:50:00,681.44,681.99,680.86,681.25,6053.0,663.0938,663.6289,662.5294,662.9089,6053.0
2023-01-26 14:55:00,681.47,682.42,681.22,682.19,5450.0,663.1229,664.0474,662.8797,663.8236,5450.0
2023-01-26 15:00:00,681.92,682.06,680.88,681.38,4277.0,663.5608,663.6971,662.5488,663.0354,4277.0
2023-01-26 15:05:00,681.23,681.43,680.52,681.15,11187.0,662.8894,663.084,662.1985,662.8116,11187.0
2023-01-26 15:10:00,681.15,681.88,681.09,681.27,5209.0,662.8116,663.5219,662.7532,662.9283,5209.0
2023-01-26 15:15:00,681.27,683.06,681.27,683.06,5557.0,662.9283,664.6701,662.9283,664.6701,5557.0
2023-01-26 15:20:00,682.77,683.42,681.82,683.42,15306.0,664.3879,665.0204,663.4635,665.0204,15306.0
2023-01-26 15:25:00,683.44,684.94,683.05,683.9,15523.0,665.0399,666.4995,664.6604,665.4875,15523.0
2023-01-26 15:30:00,684.05,684.05,682.78,682.79,6689.0,665.6335,665.6335,664.3977,664.4074,6689.0
2023-01-26 15:35:00,682.65,682.65,680.77,680.97,12921.0,664.2712,664.2712,662.4418,662.6364,12921.0
2023-01-26 15:40:00,680.97,681.48,680.41,680.41,13676.0,662.6364,663.1327,662.0915,662.0915,13676.0
2023-01-26 15:45:00,680.14,681.09,679.44,680.43,18501.0,661.8288,662.7532,661.1476,662.1109,18501.0
2023-01-26 15:50:00,680.65,682.08,680.65,681.98,33093.0,662.325,663.7165,662.325,663.6192,33093.0
2023-01-26 15:55:00,681.94,684.8,681.71,684.54,76862.0,663.5803,666.3633,663.3565,666.1103,76862.0
2023-01-27 09:30:00,666.96,671.92,666.76,669.63,41210.0,649.0036,653.8301,648.809,651.6017,41210.0
2023-01-27 09:35:00,669.42,671.77,669.26,670.61,25749.0,651.3974,653.6841,651.2417,652.5553,25749.0
2023-01-27 09:40:00,670.49,672.98,669.0,671.82,12769.0,652.4386,654.8615,650.9887,653.7328,12769.0
2023-01-27 09:45:00,672.24,674.0,671.83,673.58,10724.0,654.1414,655.8541,653.7425,655.4454,10724.0
2023-01-27 09:50:00,673.79,674.97,673.6,674.4,8933.0,655.6497,656.7979,655.4648,656.2433,8933.0
2023-01-27 09:55:00,674.52,674.52,672.64,673.17,13148.0,656.3601,656.3601,654.5307,655.0464,13148.0
2023-01-27 10:00:00,674.2,675.9,672.18,675.69,5706.0,656.0487,657.7029,654.0831,657.4986,5706.0
2023-01-27 10:05:00,675.75,677.84,675.43,676.76,11700.0,657.5569,659.5907,657.2456,658.5398,11700.0
2023-01-27 10:10:00,676.66,677.84,676.5,677.84,8171.0,658.4424,659.5907,658.2868,659.5907,8171.0
2023-01-27 10:15:00,677.7,678.12,677.15,677.34,7929.0,659.4544,659.8631,658.9193,659.1041,7929.0
2023-01-27 10:20:00,677.7,677.84,675.15,675.9,14754.0,659.4544,659.5907,656.9731,657.7029,14754.0
2023-01-27 10:25:00,675.79,676.13,673.37,673.58,9184.0,657.5959,657.9267,655.241,655.4454,9184.0
2023-01-27 10:30:00,673.58,673.95,671.88,672.3,10198.0,655.4454,655.8054,653.7911,654.1998,10198.0
2023-01-27 10:35:00,672.3,672.96,672.02,672.08,7700.0,654.1998,654.8421,653.9274,653.9858,7700.0
2023-01-27 10:40:00,671.95,673.23,671.55,671.84,17363.0,653.8593,655.1048,653.47,653.7522,17363.0
2023-01-27 10:45:00,671.86,671.89,668.7,669.3,14571.0,653.7717,653.8009,650.6968,651.2806,14571.0
2023-01-27 10:50:00,669.25,670.31,668.8,670.03,13469.0,651.2319,652.2634,650.7941,651.9909,13469.0
2023-01-27 10:55:00,669.8,670.37,668.32,670.0,8787.0,651.7671,652.3218,650.327,651.9618,8787.0
2023-01-27 11:00:00,670.47,671.0,669.75,671.0,6086.0,652.4191,652.9348,651.7185,652.9348,6086.0
2023-01-27 11:05:00,670.8,671.89,668.25,668.83,7129.0,652.7402,653.8009,650.2589,650.8233,7129.0
2023-01-27 11:10:00,669.29,670.61,669.15,670.43,6530.0,651.2709,652.5553,651.1346,652.3802,6530.0
2023-01-27 11:15:00,670.68,673.05,670.36,672.26,9513.0,652.6234,654.9296,652.3121,654.1609,9513.0
2023-01-27 11:20:00,672.4,672.45,671.7,672.45,8500.0,654.2971,654.3458,653.616,654.3458,8500.0
2023-01-27 11:25:00,672.66,672.66,671.68,672.23,4454.0,654.5501,654.5501,653.5965,654.1317,4454.0
2023-01-27 11:30:00,672.2,673.95,672.2,673.93,11844.0,654.1025,655.8054,654.1025,655.7859,11844.0
2023-01-27 11:35:00,674.09,674.09,672.72,672.72,7892.0,655.9416,655.9416,654.6085,654.6085,7892.0
2023-01-27 11:40:00,672.4,674.28,672.4,674.18,3986.0,654.2971,656.1265,654.2971,656.0292,3986.0
2023-01-27 11:45:00,673.95,673.95,673.03,673.72,1722.0,655.8054,655.8054,654.9102,655.5816,1722.0
2023-01-27 11:50:00,673.74,674.36,673.16,673.2,3188.0,655.6011,656.2044,655.0367,655.0756,3188.0
2023-01-27 11:55:00,673.51,674.03,672.32,672.49,2700.0,655.3773,655.8833,654.2193,654.3847,2700.0
2023-01-27 12:00:00,671.89,673.0,671.89,672.03,3297.0,653.8009,654.881,653.8009,653.9371,3297.0
2023-01-27 12:05:00,671.79,672.22,671.77,672.04,1207.0,653.7036,654.122,653.6841,653.9468,1207.0
2023-01-27 12:10:00,671.49,672.3,671.14,672.26,1002.0,653.4116,654.1998,653.0711,654.1609,1002.0
2023-01-27 12:15:00,673.23,673.23,672.33,672.65,1700.0,655.1048,655.1048,654.229,654.5404,1700.0
2023-01-27 12:20:00,673.4,673.4,672.41,673.0,1570.0,655.2702,655.2702,654.3069,654.881,1570.0
2023-01-27 12:25:00,673.33,673.33,671.26,672.06,3204.0,655.2021,655.2021,653.1878,653.9663,3204.0
2023-01-27 12:30:00,671.73,672.61,671.14,672.42,3678.0,653.6452,654.5015,653.0711,654.3166,3678.0
2023-01-27 12:35:00,672.7,673.38,672.44,672.78,3715.0,654.5891,655.2508,654.3361,654.6669,3715.0
2023-01-27 12:40:00,673.44,673.44,672.02,672.02,3760.0,655.3091,655.3091,653.9274,653.9274,3760.0
2023-01-27 12:45:00,671.93,672.37,671.91,672.09,1400.0,653.8398,654.2679,653.8203,653.9955,1400.0
2023-01-27 12:50:00,672.51,672.97,672.21,672.3,4114.0,654.4042,654.8518,654.1123,654.1998,4114.0
2023-01-27 12:55:00,672.39,672.91,672.29,672.5,3920.0,654.2874,654.7934,654.1901,654.3944,3920.0
2023-01-27 13:00:00,672.68,672.68,671.87,672.29,3838.0,654.5696,654.5696,653.7814,654.1901,3838.0
2023-01-27 13:05:00,672.29,673.19,672.04,672.26,2291.0,654.1901,655.0659,653.9468,654.1609,2291.0
2023-01-27 13:10:00,672.21,672.22,671.52,671.67,4682.0,654.1123,654.122,653.4408,653.5868,4682.0
2023-01-27 13:15:00,671.66,671.66,670.35,670.4,4598.0,653.5771,653.5771,652.3023,652.351,4598.0
2023-01-27 13:20:00,671.18,672.33,671.18,671.98,2130.0,653.11,654.229,653.11,653.8884,2130.0
2023-01-27 13:25:00,671.97,672.68,671.93,672.22,3255.0,653.8787,654.5696,653.8398,654.122,3255.0
2023-01-27 13:30:00,672.58,672.97,672.25,672.97,8476.0,654.4723,654.8518,654.1512,654.8518,8476.0
2023-01-27 13:35:00,673.06,674.0,672.97,673.46,8064.0,654.9394,655.8541,654.8518,655.3286,8064.0
2023-01-27 13:40:00,673.51,673.75,671.31,673.2,15064.0,655.3773,655.6108,653.2365,655.0756,15064.0
2023-01-27 13:45:00,672.11,673.39,672.11,673.21,3610.0,654.0149,655.2605,654.0149,655.0853,3610.0
2023-01-27 13:50:00,672.57,672.64,670.73,671.24,6169.0,654.4626,654.5307,652.6721,653.1684,6169.0
2023-01-27 13:55:00,671.38,672.63,670.7,672.01,8915.0,653.3046,654.5209,652.6429,653.9176,8915.0
2023-01-27 14:00:00,672.06,672.22,670.62,671.11,9302.0,653.9663,654.122,652.5651,653.0419,9302.0
2023-01-27 14:05:00,671.12,671.12,669.59,670.97,9773.0,653.0516,653.0516,651.5628,652.9056,9773.0
2023-01-27 14:10:00,670.69,671.14,670.37,671.14,1100.0,652.6332,653.0711,652.3218,653.0711,1100.0
2023-01-27 14:15:00,671.05,671.5,670.63,670.72,3825.0,652.9835,653.4214,652.5748,652.6624,3825.0
2023-01-27 14:20:00,671.08,671.45,670.76,670.76,2919.0,653.0127,653.3727,652.7013,652.7013,2919.0
2023-01-27 14:25:00,670.73,671.1,670.31,670.51,2684.0,652.6721,653.0321,652.2634,652.458,2684.0
2023-01-27 14:30:00,670.3,670.97,669.79,670.75,3396.0,652.2537,652.9056,651.7574,652.6916,3396.0
2023-01-27 14:35:00,670.71,671.46,670.67,671.1,2500.0,652.6526,653.3824,652.6137,653.0321,2500.0
2023-01-27 14:40:00,671.1,671.49,670.68,671.0,4220.0,653.0321,653.4116,652.6234,652.9348,4220.0
2023-01-27 14:45:00,671.11,671.5,670.86,671.23,4982.0,653.0419,653.4214,652.7986,653.1586,4982.0
2023-01-27 14:50:00,670.89,671.4,670.29,671.07,4923.0,652.8278,653.3241,652.2439,653.0029,4923.0
2023-01-27 14:55:00,671.07,671.61,671.06,671.61,4823.0,653.0029,653.5284,652.9932,653.5284,4823.0
2023-01-27 15:00:00,671.58,672.58,671.38,672.41,5050.0,653.4992,654.4723,653.3046,654.3069,5050.0
2023-01-27 15:05:00,672.7,675.26,672.7,674.72,12690.0,654.5891,657.0801,654.5891,656.5547,12690.0
2023-01-27 15:10:00,674.88,674.88,672.46,672.46,2731.0,656.7104,656.7104,654.3555,654.3555,2731.0
2023-01-27 15:15:00,672.63,672.63,671.04,672.4,6712.0,654.5209,654.5209,652.9738,654.2971,6712.0
2023-01-27 15:20:00,672.43,672.96,671.27,672.8,3906.0,654.3263,654.8421,653.1976,654.6864,3906.0
2023-01-27 15:25:00,672.99,672.99,671.32,672.33,5918.0,654.8713,654.8713,653.2462,654.229,5918.0
2023-01-27 15:30:00,672.33,672.34,671.28,671.57,10311.0,654.229,654.2388,653.2073,653.4895,10311.0
2023-01-27 15:35:00,671.64,671.64,670.19,670.26,7330.0,653.5576,653.5576,652.1466,652.2148,7330.0
2023-01-27 15:40:00,670.0,671.37,670.0,670.47,13087.0,651.9618,653.2949,651.9618,652.4191,13087.0
2023-01-27 15:45:00,670.63,670.63,668.56,669.12,8704.0,652.5748,652.5748,650.5605,651.1054,8704.0
2023-01-27 15:50:00,669.1,669.19,667.59,668.13,21066.0,651.086,651.1736,649.6166,650.1421,21066.0
2023-01-27 15:55:00,668.13,668.36,666.68,667.2,50667.0,650.1421,650.3659,648.7311,649.2371,50667.0
2023-01-30 09:30:00,650.5,656.25,650.0,652.38,30340.0,632.9867,638.5819,632.5002,634.8161,30340.0
2023-01-30 09:35:00,652.42,654.59,651.3,654.07,10389.0,634.8551,636.9666,633.7652,636.4606,10389.0
2023-01-30 09:40:00,654.09,654.39,652.32,654.34,10977.0,636.4801,636.772,634.7577,636.7234,10977.0
2023-01-30 09:45:00,654.45,656.19,654.22,655.63,9487.0,636.8304,638.5236,636.6066,637.9786,9487.0
2023-01-30 09:50:00,655.8,657.67,653.97,653.97,14762.0,638.1441,639.9637,636.3633,636.3633,14762.0
2023-01-30 09:55:00,654.01,656.33,653.9,655.59,10037.0,636.4022,638.6598,636.2952,637.9397,10037.0
2023-01-30 10:00:00,655.45,657.12,654.67,656.97,6653.0,637.8035,639.4285,637.0445,639.2826,6653.0
2023-01-30 10:05:00,657.14,657.6,656.4,656.96,10698.0,639.448,639.8956,638.7279,639.2728,10698.0
2023-01-30 10:10:00,656.86,658.24,656.86,657.19,11971.0,639.1755,640.5184,639.1755,639.4966,11971.0
2023-01-30 10:15:00,657.38,657.39,653.39,653.58,10108.0,639.6815,639.6912,635.7989,635.9838,10108.0
2023-01-30 10:20:00,652.97,653.84,651.16,651.52,9291.0,635.3902,636.2368,633.629,633.9793,9291.0
2023-01-30 10:25:00,651.75,652.31,649.95,652.08,15909.0,634.2031,634.748,632.4516,634.5242,15909.0
2023-01-30 10:30:00,652.76,652.76,650.63,650.85,4250.0,635.1859,635.1859,633.1132,633.3273,4250.0
2023-01-30 10:35:00,650.85,651.05,648.8,649.11,10025.0,633.3273,633.5219,631.3325,631.6342,10025.0
2023-01-30 10:40:00,649.05,649.44,648.0,648.63,12633.0,631.5758,631.9553,630.5541,631.1671,12633.0
2023-01-30 10:45:00,648.52,650.04,647.62,650.04,11440.0,631.0601,632.5391,630.1843,632.5391,11440.0
2023-01-30 10:50:00,649.86,652.15,649.84,651.22,8420.0,632.364,634.5923,632.3445,633.6874,8420.0
2023-01-30 10:55:00,651.29,652.84,650.94,652.81,7178.0,633.7555,635.2637,633.4149,635.2346,7178.0
2023-01-30 11:00:00,652.89,653.21,651.73,652.57,7904.0,635.3124,635.6238,634.1836,635.001,7904.0
2023-01-30 11:05:00,652.38,653.5,652.01,653.5,14362.0,634.8161,635.906,634.4561,635.906,14362.0
2023-01-30 11:10:00,653.84,654.73,653.84,653.98,6784.0,636.2368,637.1029,636.2368,636.3731,6784.0
2023-01-30 11:15:00,653.85,654.95,653.85,654.74,5798.0,636.2466,637.3169,636.2466,637.1126,5798.0
2023-01-30 11:20:00,654.9,655.15,653.7,654.14,6406.0,637.2683,637.5116,636.1006,636.5287,6406.0
2023-01-30 11:25:00,654.31,654.61,653.22,654.24,8643.0,636.6942,636.9861,635.6335,636.6261,8643.0
2023-01-30 11:30:00,654.3,655.86,654.3,655.86,19940.0,636.6844,638.2024,636.6844,638.2024,19940.0
2023-01-30 11:35:00,655.84,655.91,654.71,655.51,9201.0,638.183,638.2511,637.0834,637.8619,9201.0
2023-01-30 11:40:00,655.38,655.5,654.47,654.6,2777.0,637.7354,637.8521,636.8499,636.9764,2777.0
2023-01-30 11:45:00,654.25,655.46,653.0,653.0,4493.0,636.6358,637.8132,635.4194,635.4194,4493.0
2023-01-30 11:50:00,653.07,653.77,652.53,652.82,3032.0,635.4876,636.1687,634.9621,635.2443,3032.0
2023-01-30 11:55:00,652.82,654.54,651.96,654.45,3945.0,635.2443,636.918,634.4074,636.8304,3945.0
2023-01-30 12:00:00,654.04,655.04,653.88,654.49,3601.0,636.4314,637.4045,636.2757,636.8693,3601.0
2023-01-30 12:05:00,655.03,655.3,654.39,654.81,2100.0,637.3948,637.6575,636.772,637.1807,2100.0
2023-01-30 12:10:00,654.26,655.1,654.26,654.96,3050.0,636.6455,637.4629,636.6455,637.3267,3050.0
2023-01-30 12:15:00,654.83,655.15,653.82,654.0,1700.0,637.2002,637.5116,636.2174,636.3925,1700.0
2023-01-30 12:20:00,653.94,654.21,653.42,654.11,3371.0,636.3341,636.5969,635.8281,636.4996,3371.0
2023-01-30 12:25:00,654.67,655.34,653.82,655.34,3014.0,637.0445,637.6964,636.2174,637.6964,3014.0
2023-01-30 12:30:00,655.44,655.44,654.43,654.59,725.0,637.7937,637.7937,636.8109,636.9666,725.0
2023-01-30 12:35:00,654.52,655.08,654.35,654.67,1001.0,636.8985,637.4434,636.7331,637.0445,1001.0
2023-01-30 12:40:00,654.34,655.32,654.0,654.79,4300.0,636.7234,637.677,636.3925,637.1612,4300.0
2023-01-30 12:45:00,654.68,654.68,653.29,653.89,5012.0,637.0542,637.0542,635.7016,636.2855,5012.0
2023-01-30 12:50:00,653.3,653.91,653.15,653.66,1600.0,635.7114,636.3049,635.5654,636.0617,1600.0
2023-01-30 12:55:00,653.73,654.12,653.25,653.25,3815.0,636.1298,636.5093,635.6627,635.6627,3815.0
2023-01-30 13:00:00,653.29,653.87,653.04,653.76,2438.0,635.7016,636.266,635.4584,636.159,2438.0
2023-01-30 13:05:00,654.05,654.44,653.98,654.33,1200.0,636.4412,636.8207,636.3731,636.7136,1200.0
2023-01-30 13:10:00,654.2,654.61,653.28,653.29,3157.0,636.5871,636.9861,635.6919,635.7016,3157.0
2023-01-30 13:15:00,653.26,655.05,653.16,655.0,2966.0,635.6724,637.4142,635.5751,637.3656,2966.0
2023-01-30 13:20:00,655.25,655.48,654.84,655.48,1614.0,637.6089,637.8327,637.2099,637.8327,1614.0
2023-01-30 13:25:00,655.34,655.34,653.87,653.87,1913.0,637.6964,637.6964,636.266,636.266,1913.0
2023-01-30 13:30:00,653.23,653.28,652.15,652.63,1450.0,635.6432,635.6919,634.5923,635.0594,1450.0
2023-01-30 13:35:00,652.63,652.63,651.71,652.04,3885.0,635.0594,635.0594,634.1642,634.4853,3885.0
2023-01-30 13:40:00,652.1,652.52,651.56,651.81,1450.0,634.5437,634.9524,634.0182,634.2615,1450.0
2023-01-30 13:45:00,651.9,652.47,651.34,652.05,3925.0,634.3491,634.9037,633.8041,634.495,3925.0
2023-01-30 13:50:00,652.31,652.66,651.98,652.44,2890.0,634.748,635.0886,634.4269,634.8745,2890.0
2023-01-30 13:55:00,652.23,653.12,651.65,653.12,2000.0,634.6702,635.5362,634.1058,635.5362,2000.0
2023-01-30 14:00:00,652.56,653.16,652.36,653.16,2318.0,634.9913,635.5751,634.7967,635.5751,2318.0
2023-01-30 14:05:00,652.78,653.47,652.24,652.24,1500.0,635.2054,635.8768,634.6799,634.6799,1500.0
2023-01-30 14:10:00,652.13,652.48,652.07,652.43,1800.0,634.5729,634.9134,634.5145,634.8648,1800.0
2023-01-30 14:15:00,652.58,652.65,651.5,652.27,3413.0,635.0107,635.0789,633.9598,634.7091,3413.0
2023-01-30 14:20:00,652.28,652.59,652.02,652.36,3603.0,634.7188,635.0205,634.4658,634.7967,3603.0
2023-01-30 14:25:00,652.13,652.42,651.37,651.56,1910.0,634.5729,634.8551,633.8333,634.0182,1910.0
2023-01-30 14:30:00,651.45,652.15,651.26,651.98,2344.0,633.9112,634.5923,633.7263,634.4269,2344.0
2023-01-30 14:35:00,651.7,652.46,650.37,652.05,21700.0,634.1544,634.894,632.8602,634.495,21700.0
2023-01-30 14:40:00,652.06,652.75,651.58,652.75,2039.0,634.5047,635.1762,634.0377,635.1762,2039.0
2023-01-30 14:45:00,652.82,654.24,652.77,652.78,4394.0,635.2443,636.6261,635.1956,635.2054,4394.0
2023-01-30 14:50:00,652.71,653.11,651.86,652.12,3681.0,635.1372,635.5265,634.3101,634.5631,3681.0
2023-01-30 14:55:00,651.85,652.5,651.55,652.31,2182.0,634.3004,634.9329,634.0085,634.748,2182.0
2023-01-30 15:00:00,652.5,653.59,652.23,653.14,3000.0,634.9329,635.9936,634.6702,635.5557,3000.0
2023-01-30 15:05:00,653.15,653.29,651.94,652.2,1500.0,635.5654,635.7016,634.388,634.641,1500.0
2023-01-30 15:10:00,652.03,652.26,651.68,651.68,1538.0,634.4756,634.6994,634.135,634.135,1538.0
2023-01-30 15:15:00,651.23,651.27,650.15,650.79,14670.0,633.6971,633.736,632.6462,633.2689,14670.0
2023-01-30 15:20:00,650.74,651.86,650.73,650.99,6001.0,633.2203,634.3101,633.2106,633.4636,6001.0
2023-01-30 15:25:00,650.91,650.91,650.2,650.4,2427.0,633.3857,633.3857,632.6948,632.8894,2427.0
2023-01-30 15:30:00,650.44,651.6,650.04,651.36,4554.0,632.9284,634.0571,632.5391,633.8236,4554.0
2023-01-30 15:35:00,651.46,652.82,651.25,652.27,7241.0,633.9209,635.2443,633.7166,634.7091,7241.0
2023-01-30 15:40:00,652.33,652.4,650.77,651.19,8358.0,634.7675,634.8356,633.2495,633.6582,8358.0
2023-01-30 15:45:00,651.46,651.93,651.19,651.53,8182.0,633.9209,634.3782,633.6582,633.989,8182.0
2023-01-30 15:50:00,651.62,652.85,651.34,651.71,41435.0,634.0766,635.2735,633.8041,634.1642,41435.0
2023-01-30 15:55:00,651.52,651.52,649.9,649.91,40562.0,633.9793,633.9793,632.4029,632.4126,40562.0
2023-01-31 09:30:00,651.22,654.29,650.52,653.59,57336.0,633.6874,636.6747,633.0062,635.9936,57336.0
2023-01-31 09:35:00,653.62,653.89,652.03,652.85,8220.0,636.0227,636.2855,634.4756,635.2735,8220.0
2023-01-31 09:40:00,651.68,653.85,651.45,651.45,6571.0,634.135,636.2466,633.9112,633.9112,6571.0
2023-01-31 09:45:00,650.88,652.1,650.0,651.52,8124.0,633.3565,634.5437,632.5002,633.9793,8124.0
2023-01-31 09:50:00,651.4,651.99,650.25,650.97,9543.0,633.8625,634.4366,632.7435,633.4441,9543.0
2023-01-31 09:55:00,650.73,650.83,647.3,647.5,11994.0,633.2106,633.3079,629.8729,630.0675,11994.0
2023-01-31 10:00:00,647.5,650.0,647.43,649.56,12989.0,630.0675,632.5002,629.9994,632.0721,12989.0
2023-01-31 10:05:00,649.46,650.96,647.86,648.2,12209.0,631.9747,633.4344,630.4178,630.7487,12209.0
2023-01-31 10:10:00,648.33,650.71,648.15,650.71,9689.0,630.8752,633.1911,630.7,633.1911,9689.0
2023-01-31 10:15:00,650.9,652.19,650.75,651.55,6004.0,633.376,634.6312,633.23,634.0085,6004.0
2023-01-31 10:20:00,652.25,653.12,651.81,652.7,2954.0,634.6896,635.5362,634.2615,635.1275,2954.0
2023-01-31 10:25:00,653.31,653.9,651.65,653.77,8170.0,635.7211,636.2952,634.1058,636.1687,8170.0
2023-01-31 10:30:00,654.15,654.2,653.47,654.2,6402.0,636.5385,636.5871,635.8768,636.5871,6402.0
2023-01-31 10:35:00,654.55,655.11,654.11,654.11,5010.0,636.9277,637.4726,636.4996,636.4996,5010.0
2023-01-31 10:40:00,654.9,654.9,652.97,653.8,4044.0,637.2683,637.2683,635.3902,636.1979,4044.0
2023-01-31 10:45:00,653.8,654.18,653.58,654.15,2460.0,636.1979,636.5677,635.9838,636.5385,2460.0
2023-01-31 10:50:00,654.08,655.15,654.07,654.2,5637.0,636.4704,637.5116,636.4606,636.5871,5637.0
2023-01-31 10:55:00,654.31,654.6,654.06,654.6,2150.0,636.6942,636.9764,636.4509,636.9764,2150.0
2023-01-31 11:00:00,654.78,655.71,654.74,655.11,3408.0,637.1515,638.0565,637.1126,637.4726,3408.0
2023-01-31 11:05:00,655.27,656.0,655.17,655.67,4356.0,637.6283,638.3387,637.531,638.0176,4356.0
2023-01-31 11:10:00,655.5,656.4,655.05,655.8,3600.0,637.8521,638.7279,637.4142,638.1441,3600.0
2023-01-31 11:15:00,655.84,656.28,655.43,655.7,3162.0,638.183,638.6111,637.784,638.0467,3162.0
2023-01-31 11:20:00,655.72,656.11,654.88,654.88,2000.0,638.0662,638.4457,637.2488,637.2488,2000.0
2023-01-31 11:25:00,654.62,655.43,654.56,655.02,2316.0,636.9958,637.784,636.9374,637.3851,2316.0
2023-01-31 11:30:00,654.78,655.27,653.88,654.27,15114.0,637.1515,637.6283,636.2757,636.6552,15114.0
2023-01-31 11:35:00,654.4,654.99,654.16,654.62,4588.0,636.7817,637.3559,636.5482,636.9958,4588.0
2023-01-31 11:40:00,654.78,654.83,654.03,654.27,623.0,637.1515,637.2002,636.4217,636.6552,623.0
2023-01-31 11:45:00,654.3,654.73,652.74,652.76,10400.0,636.6844,637.1029,635.1664,635.1859,10400.0
2023-01-31 11:50:00,653.15,654.01,652.7,654.01,1605.0,635.5654,636.4022,635.1275,636.4022,1605.0
2023-01-31 11:55:00,653.99,654.65,653.99,654.32,1384.0,636.3828,637.025,636.3828,636.7039,1384.0
2023-01-31 12:00:00,654.21,654.42,653.37,654.42,1350.0,636.5969,636.8012,635.7795,636.8012,1350.0
2023-01-31 12:05:00,654.6,655.28,654.28,655.02,2848.0,636.9764,637.6381,636.665,637.3851,2848.0
2023-01-31 12:10:00,655.12,655.12,654.37,654.86,900.0,637.4824,637.4824,636.7526,637.2294,900.0
2023-01-31 12:15:00,654.93,656.37,654.93,656.37,3647.0,637.2975,638.6987,637.2975,638.6987,3647.0
2023-01-31 12:20:00,656.5,656.88,655.8,655.8,2552.0,638.8252,639.195,638.1441,638.1441,2552.0
2023-01-31 12:25:00,656.1,656.58,655.67,656.29,1537.0,638.436,638.9031,638.0176,638.6209,1537.0
2023-01-31 12:30:00,656.14,657.0,656.12,656.85,2000.0,638.4749,639.3117,638.4554,639.1658,2000.0
2023-01-31 12:35:00,656.7,657.18,656.32,656.32,4400.0,639.0198,639.4869,638.6501,638.6501,4400.0
2023-01-31 12:40:00,656.45,657.22,656.44,657.22,2030.0,638.7766,639.5258,638.7668,639.5258,2030.0
2023-01-31 12:45:00,657.12,658.12,657.12,658.12,1950.0,639.4285,640.4016,639.4285,640.4016,1950.0
2023-01-31 12:50:00,657.68,657.97,657.4,657.71,1743.0,639.9734,640.2556,639.701,640.0026,1743.0
2023-01-31 12:55:00,657.83,657.83,657.18,657.43,545.0,640.1194,640.1194,639.4869,639.7302,545.0
2023-01-31 13:00:00,657.61,657.61,657.0,657.2,2357.0,639.9053,639.9053,639.3117,639.5064,2357.0
2023-01-31 13:05:00,657.26,658.06,657.25,658.06,1636.0,639.5647,640.3432,639.555,640.3432,1636.0
2023-01-31 13:10:00,657.85,657.91,657.29,657.85,1713.0,640.1389,640.1972,639.5939,640.1389,1713.0
2023-01-31 13:15:00,657.67,658.11,657.32,658.11,1387.0,639.9637,640.3919,639.6231,640.3919,1387.0
2023-01-31 13:20:00,657.22,657.38,656.51,656.51,1300.0,639.5258,639.6815,638.8349,638.8349,1300.0
2023-01-31 13:25:00,656.54,656.86,656.05,656.86,2200.0,638.8641,639.1755,638.3873,639.1755,2200.0
2023-01-31 13:30:00,656.94,657.28,656.34,656.34,1700.0,639.2534,639.5842,638.6695,638.6695,1700.0
2023-01-31 13:35:00,656.45,656.46,655.53,655.75,1500.0,638.7766,638.7863,637.8813,638.0954,1500.0
2023-01-31 13:40:00,656.1,656.5,655.92,655.95,1200.0,638.436,638.8252,638.2608,638.29,1200.0
2023-01-31 13:45:00,655.75,657.38,655.75,657.38,2433.0,638.0954,639.6815,638.0954,639.6815,2433.0
2023-01-31 13:50:00,657.56,657.9,657.48,657.6,1293.0,639.8567,640.1875,639.7788,639.8956,1293.0
2023-01-31 13:55:00,657.58,657.83,656.97,657.01,2302.0,639.8761,640.1194,639.2826,639.3215,2302.0
2023-01-31 14:00:00,656.68,656.96,656.05,656.23,1588.0,639.0004,639.2728,638.3873,638.5625,1588.0
2023-01-31 14:05:00,656.49,657.07,656.13,657.07,2417.0,638.8155,639.3799,638.4652,639.3799,2417.0
2023-01-31 14:10:00,656.88,656.88,656.2,656.43,1603.0,639.195,639.195,638.5333,638.7571,1603.0
2023-01-31 14:15:00,656.14,656.61,655.63,655.68,2740.0,638.4749,638.9322,637.9786,638.0273,2740.0
2023-01-31 14:20:00,655.44,655.9,654.81,654.81,4893.0,637.7937,638.2414,637.1807,637.1807,4893.0
2023-01-31 14:25:00,655.01,655.36,655.01,655.03,1414.0,637.3753,637.7159,637.3753,637.3948,1414.0
2023-01-31 14:30:00,655.08,655.11,654.68,654.68,714.0,637.4434,637.4726,637.0542,637.0542,714.0
2023-01-31 14:35:00,655.01,655.01,654.3,654.4,2411.0,637.3753,637.3753,636.6844,636.7817,2411.0
2023-01-31 14:40:00,654.76,655.42,654.62,655.12,3680.0,637.1321,637.7743,636.9958,637.4824,3680.0
2023-01-31 14:45:00,655.24,655.64,654.86,655.64,1842.0,637.5991,637.9884,637.2294,637.9884,1842.0
2023-01-31 14:50:00,655.89,656.99,655.89,656.88,2400.0,638.2316,639.302,638.2316,639.195,2400.0
2023-01-31 14:55:00,656.62,657.27,656.46,656.47,5035.0,638.942,639.5745,638.7863,638.796,5035.0
2023-01-31 15:00:00,656.63,656.97,656.49,656.71,3230.0,638.9517,639.2826,638.8155,639.0296,3230.0
2023-01-31 15:05:00,656.53,656.71,655.97,655.97,2920.0,638.8544,639.0296,638.3095,638.3095,2920.0
2023-01-31 15:10:00,656.26,656.28,655.0,655.0,2072.0,638.5917,638.6111,637.3656,637.3656,2072.0
2023-01-31 15:15:00,654.99,654.99,653.6,653.7,4702.0,637.3559,637.3559,636.0033,636.1006,4702.0
2023-01-31 15:20:00,654.05,654.67,653.84,654.67,800.0,636.4412,637.0445,636.2368,637.0445,800.0
2023-01-31 15:25:00,654.19,654.45,653.96,654.06,1382.0,636.5774,636.8304,636.3536,636.4509,1382.0
2023-01-31 15:30:00,654.32,655.19,654.32,654.86,950.0,636.7039,637.5505,636.7039,637.2294,950.0
2023-01-31 15:35:00,655.07,655.37,654.7,655.09,3400.0,637.4337,637.7256,637.0737,637.4532,3400.0
2023-01-31 15:40:00,655.22,655.75,655.12,655.73,3842.0,637.5797,638.0954,637.4824,638.0759,3842.0
2023-01-31 15:45:00,655.84,657.0,655.84,656.79,11131.0,638.183,639.3117,638.183,639.1074,11131.0
2023-01-31 15:50:00,656.89,659.32,656.36,659.24,14474.0,639.2047,641.5693,638.689,641.4914,14474.0
2023-01-31 15:55:00,658.87,660.86,658.57,660.86,37269.0,641.1314,643.0678,640.8395,643.0678,37269.0
2023-02-01 09:30:00,659.53,661.23,659.1,659.1,15214.0,641.7736,643.4279,641.3552,641.3552,15214.0
2023-02-01 09:35:00,658.98,660.18,658.8,659.8,8432.0,641.2384,642.4061,641.0633,642.0364,8432.0
2023-02-01 09:40:00,659.6,661.34,659.31,660.62,6849.0,641.8417,643.5349,641.5596,642.8343,6849.0
2023-02-01 09:45:00,660.89,663.61,660.89,662.41,5454.0,643.097,645.7438,643.097,644.5761,5454.0
2023-02-01 09:50:00,662.41,663.6,662.3,663.48,4390.0,644.5761,645.7341,644.4691,645.6173,4390.0
2023-02-01 09:55:00,663.88,664.24,663.17,663.53,4965.0,646.0065,646.3568,645.3156,645.6659,4965.0
2023-02-01 10:00:00,663.79,663.79,659.3,659.87,8882.0,645.9189,645.9189,641.5498,642.1045,8882.0
2023-02-01 10:05:00,660.18,661.17,659.56,660.8,3651.0,642.4061,643.3695,641.8028,643.0094,3651.0
2023-02-01 10:10:00,660.74,661.7,660.22,660.49,8178.0,642.9511,643.8852,642.4451,642.7078,8178.0
2023-02-01 10:15:00,660.94,661.08,659.69,661.05,6408.0,643.1457,643.2819,641.9293,643.2527,6408.0
2023-02-01 10:20:00,660.74,660.94,659.07,660.93,4371.0,642.9511,643.1457,641.326,643.1359,4371.0
2023-02-01 10:25:00,660.73,662.2,660.49,662.2,5629.0,642.9413,644.3717,642.7078,644.3717,5629.0
2023-02-01 10:30:00,662.69,662.7,661.71,661.9,3299.0,644.8486,644.8583,643.8949,644.0798,3299.0
2023-02-01 10:35:00,661.89,661.89,659.77,660.25,8419.0,644.0701,644.0701,642.0072,642.4742,8419.0
2023-02-01 10:40:00,661.17,661.5,660.34,660.34,2954.0,643.3695,643.6906,642.5618,642.5618,2954.0
2023-02-01 10:45:00,659.85,660.97,659.62,659.62,4740.0,642.085,643.1749,641.8612,641.8612,4740.0
2023-02-01 10:50:00,659.63,659.67,658.14,658.95,10413.0,641.8709,641.9099,640.4211,641.2092,10413.0
2023-02-01 10:55:00,658.9,660.14,658.5,659.09,9871.0,641.1606,642.3672,640.7714,641.3455,9871.0
2023-02-01 11:00:00,658.93,659.95,657.9,659.63,6157.0,641.1898,642.1823,640.1875,641.8709,6157.0
2023-02-01 11:05:00,659.45,659.85,658.96,659.31,2000.0,641.6958,642.085,641.219,641.5596,2000.0
2023-02-01 11:10:00,659.53,660.85,659.53,660.82,2853.0,641.7736,643.0581,641.7736,643.0289,2853.0
2023-02-01 11:15:00,660.7,661.59,660.7,661.41,4256.0,642.9121,643.7782,642.9121,643.603,4256.0
2023-02-01 11:20:00,661.29,663.25,661.17,662.85,7549.0,643.4862,645.3935,643.3695,645.0042,7549.0
2023-02-01 11:25:00,662.47,662.51,661.79,661.87,5129.0,644.6345,644.6734,643.9728,644.0506,5129.0
2023-02-01 11:30:00,661.85,663.64,661.78,663.39,12690.0,644.0312,645.773,643.9631,645.5297,12690.0
2023-02-01 11:35:00,663.2,663.2,661.49,661.92,2175.0,645.3448,645.3448,643.6809,644.0993,2175.0
2023-02-01 11:40:00,661.44,662.57,661.44,662.57,810.0,643.6322,644.7318,643.6322,644.7318,810.0
2023-02-01 11:45:00,662.73,663.11,662.72,663.11,1000.0,644.8875,645.2572,644.8777,645.2572,1000.0
2023-02-01 11:50:00,663.18,663.55,662.3,662.3,4009.0,645.3254,645.6854,644.4691,644.4691,4009.0
2023-02-01 11:55:00,662.08,662.08,661.54,661.55,3443.0,644.255,644.255,643.7295,643.7392,3443.0
2023-02-01 12:00:00,661.36,661.72,661.0,661.31,1350.0,643.5544,643.9047,643.2041,643.5057,1350.0
2023-02-01 12:05:00,661.11,661.11,659.92,660.01,1800.0,643.3111,643.3111,642.1531,642.2407,1800.0
2023-02-01 12:10:00,660.14,660.83,660.12,660.12,1400.0,642.3672,643.0386,642.3477,642.3477,1400.0
2023-02-01 12:15:00,660.01,660.45,659.61,659.8,2882.0,642.2407,642.6689,641.8515,642.0364,2882.0
2023-02-01 12:20:00,660.19,660.83,660.09,660.83,1300.0,642.4159,643.0386,642.3186,643.0386,1300.0
2023-02-01 12:25:00,660.72,660.74,660.51,660.51,600.0,642.9316,642.9511,642.7272,642.7272,600.0
2023-02-01 12:30:00,660.21,660.82,660.21,660.58,1500.0,642.4353,643.0289,642.4353,642.7954,1500.0
2023-02-01 12:35:00,660.73,660.73,660.34,660.68,850.0,642.9413,642.9413,642.5618,642.8927,850.0
2023-02-01 12:40:00,660.61,661.27,660.6,661.15,7467.0,642.8246,643.4668,642.8148,643.35,7467.0
2023-02-01 12:45:00,661.08,661.08,659.95,659.95,2066.0,643.2819,643.2819,642.1823,642.1823,2066.0
2023-02-01 12:50:00,659.79,660.42,659.59,660.04,1538.0,642.0266,642.6397,641.832,642.2699,1538.0
2023-02-01 12:55:00,660.79,660.87,660.53,660.53,1100.0,642.9997,643.0776,642.7467,642.7467,1100.0
2023-02-01 13:00:00,660.35,661.1,660.31,660.92,800.0,642.5716,643.3014,642.5326,643.1262,800.0
2023-02-01 13:05:00,661.11,661.23,660.74,660.75,2697.0,643.3111,643.4279,642.9511,642.9608,2697.0
2023-02-01 13:10:00,660.64,660.65,660.22,660.25,2112.0,642.8537,642.8635,642.4451,642.4742,2112.0
2023-02-01 13:15:00,660.0,660.26,659.96,660.26,700.0,642.231,642.484,642.1921,642.484,700.0
2023-02-01 13:20:00,660.21,660.51,659.24,659.63,5759.0,642.4353,642.7272,641.4914,641.8709,5759.0
2023-02-01 13:25:00,659.65,659.78,659.46,659.78,1700.0,641.8904,642.0169,641.7055,642.0169,1700.0
2023-02-01 13:30:00,659.79,661.11,659.63,661.11,2691.0,642.0266,643.3111,641.8709,643.3111,2691.0
2023-02-01 13:35:00,661.1,661.11,660.52,660.68,1100.0,643.3014,643.3111,642.737,642.8927,1100.0
2023-02-01 13:40:00,660.77,660.77,660.35,660.35,1072.0,642.9802,642.9802,642.5716,642.5716,1072.0
2023-02-01 13:45:00,660.04,660.05,659.23,659.24,1854.0,642.2699,642.2796,641.4817,641.4914,1854.0
2023-02-01 13:50:00,659.34,659.78,659.26,659.57,1101.0,641.5887,642.0169,641.5109,641.8126,1101.0
2023-02-01 13:55:00,660.04,661.0,659.5,659.64,2680.0,642.2699,643.2041,641.7444,641.8807,2680.0
2023-02-01 14:00:00,660.18,660.8,655.89,659.01,3920.0,642.4061,643.0094,638.2316,641.2676,3920.0
2023-02-01 14:05:00,659.79,663.6,659.79,662.54,2153.0,642.0266,645.7341,642.0266,644.7026,2153.0
2023-02-01 14:10:00,662.66,664.37,662.66,663.34,3984.0,644.8194,646.4833,644.8194,645.4811,3984.0
2023-02-01 14:15:00,663.24,663.24,661.43,661.43,984.0,645.3837,645.3837,643.6225,643.6225,984.0
2023-02-01 14:20:00,663.22,663.22,662.32,662.32,2000.0,645.3643,645.3643,644.4885,644.4885,2000.0
2023-02-01 14:25:00,662.25,663.29,661.97,662.64,3096.0,644.4204,645.4324,644.1479,644.7999,3096.0
2023-02-01 14:30:00,663.07,663.32,658.56,658.56,3422.0,645.2183,645.4616,640.8297,640.8297,3422.0
2023-02-01 14:35:00,659.54,668.0,659.49,668.0,5689.0,641.7834,650.0156,641.7347,650.0156,5689.0
2023-02-01 14:40:00,668.48,672.8,667.34,672.8,11059.0,650.4827,654.6864,649.3734,654.6864,11059.0
2023-02-01 14:45:00,672.45,676.8,671.57,675.34,11304.0,654.3458,658.5787,653.4895,657.158,11304.0
2023-02-01 14:50:00,674.66,677.98,674.49,675.37,5712.0,656.4963,659.7269,656.3309,657.1872,5712.0
2023-02-01 14:55:00,674.68,676.05,673.13,674.19,5155.0,656.5158,657.8489,655.0075,656.0389,5155.0
2023-02-01 15:00:00,674.44,678.63,674.44,677.15,7272.0,656.2822,660.3594,656.2822,658.9193,7272.0
2023-02-01 15:05:00,677.28,682.87,677.28,681.64,11754.0,659.0458,664.4853,659.0458,663.2884,11754.0
2023-02-01 15:10:00,681.99,682.0,678.68,679.16,9377.0,663.6289,663.6387,660.4081,660.8751,9377.0
2023-02-01 15:15:00,679.79,680.16,676.79,679.5,9720.0,661.4882,661.8482,658.5689,661.206,9720.0
2023-02-01 15:20:00,680.0,681.17,677.98,679.09,8308.0,661.6925,662.831,659.7269,660.807,8308.0
2023-02-01 15:25:00,679.22,681.35,678.87,681.35,6482.0,660.9335,663.0062,660.5929,663.0062,6482.0
2023-02-01 15:30:00,681.71,682.36,680.42,681.57,13385.0,663.3565,663.989,662.1012,663.2203,13385.0
2023-02-01 15:35:00,681.95,685.09,681.95,683.79,17362.0,663.59,666.6455,663.59,665.3805,17362.0
2023-02-01 15:40:00,684.0,685.06,681.96,682.35,13274.0,665.5848,666.6163,663.5998,663.9793,13274.0
2023-02-01 15:45:00,682.67,684.39,679.56,679.87,14009.0,664.2906,665.9643,661.2644,661.566,14009.0
2023-02-01 15:50:00,679.77,679.77,676.4,678.04,48909.0,661.4687,661.4687,658.1894,659.7853,48909.0
2023-02-01 15:55:00,677.79,679.03,677.18,678.89,61841.0,659.542,660.7486,658.9484,660.6124,61841.0
2023-02-02 09:30:00,696.95,698.23,694.5,695.02,42437.0,678.1862,679.4317,675.8021,676.3081,42437.0
2023-02-02 09:35:00,695.4,695.84,693.56,695.4,10424.0,676.6779,677.1061,674.8875,676.6779,10424.0
2023-02-02 09:40:00,695.31,697.17,694.62,696.03,12145.0,676.5903,678.4003,675.9189,677.291,12145.0
2023-02-02 09:45:00,695.86,696.84,694.3,696.25,12563.0,677.1255,678.0791,675.6075,677.505,12563.0
2023-02-02 09:50:00,695.95,696.3,693.45,693.53,9053.0,677.2131,677.5537,674.7804,674.8583,9053.0
2023-02-02 09:55:00,693.31,693.31,690.0,690.05,8239.0,674.6442,674.6442,671.4233,671.472,8239.0
2023-02-02 10:00:00,689.58,691.59,688.27,688.27,16945.0,671.0146,672.9705,669.7399,669.7399,16945.0
2023-02-02 10:05:00,688.0,689.28,686.26,686.8,15411.0,669.4771,670.7227,667.784,668.3094,15411.0
2023-02-02 10:10:00,686.13,687.16,685.36,685.93,12094.0,667.6575,668.6598,666.9082,667.4629,12094.0
2023-02-02 10:15:00,685.92,688.2,684.94,688.2,17090.0,667.4531,669.6718,666.4995,669.6718,17090.0
2023-02-02 10:20:00,689.78,689.79,687.5,688.89,8023.0,671.2092,671.219,668.9906,670.3432,8023.0
2023-02-02 10:25:00,688.35,689.21,687.9,688.19,3840.0,669.8177,670.6546,669.3798,669.662,3840.0
2023-02-02 10:30:00,688.1,692.25,688.1,692.12,3500.0,669.5744,673.6127,669.5744,673.4862,3500.0
2023-02-02 10:35:00,691.8,691.98,691.04,691.37,3348.0,673.1748,673.35,672.4353,672.7564,3348.0
2023-02-02 10:40:00,691.8,693.15,691.69,691.97,6309.0,673.1748,674.4885,673.0678,673.3403,6309.0
2023-02-02 10:45:00,692.0,692.11,690.29,691.5,4968.0,673.3695,673.4765,671.7055,672.8829,4968.0
2023-02-02 10:50:00,691.5,692.28,690.65,690.65,5472.0,672.8829,673.6419,672.0558,672.0558,5472.0
2023-02-02 10:55:00,690.65,691.35,689.0,690.51,14460.0,672.0558,672.737,670.4502,671.9196,14460.0
2023-02-02 11:00:00,689.52,690.73,689.52,689.97,7304.0,670.9562,672.1336,670.9562,671.3941,7304.0
2023-02-02 11:05:00,690.31,690.48,689.14,690.44,4094.0,671.725,671.8904,670.5865,671.8515,4094.0
2023-02-02 11:10:00,690.44,692.37,689.91,691.91,5000.0,671.8515,673.7295,671.3357,673.2819,5000.0
2023-02-02 11:15:00,691.95,691.99,689.76,689.81,2518.0,673.3208,673.3597,671.1898,671.2384,2518.0
2023-02-02 11:20:00,690.07,692.28,689.64,692.06,8483.0,671.4914,673.6419,671.073,673.4278,8483.0
2023-02-02 11:25:00,691.95,692.28,691.09,691.35,9450.0,673.3208,673.6419,672.484,672.737,9450.0
2023-02-02 11:30:00,691.4,693.38,691.4,693.09,22600.0,672.7856,674.7123,672.7856,674.4301,22600.0
2023-02-02 11:35:00,693.19,693.37,690.79,690.79,7144.0,674.5274,674.7026,672.192,672.192,7144.0
2023-02-02 11:40:00,690.45,690.45,689.69,689.94,3720.0,671.8612,671.8612,671.1216,671.3649,3720.0
2023-02-02 11:45:00,689.81,691.42,689.69,691.25,10375.0,671.2384,672.8051,671.1216,672.6396,10375.0
2023-02-02 11:50:00,691.43,692.25,690.92,691.45,3376.0,672.8148,673.6127,672.3185,672.8343,3376.0
2023-02-02 11:55:00,691.08,691.33,690.4,690.62,3356.0,672.4742,672.7175,671.8125,672.0266,3356.0
2023-02-02 12:00:00,690.19,691.29,690.19,690.79,1058.0,671.6082,672.6786,671.6082,672.192,1058.0
2023-02-02 12:05:00,690.62,690.94,690.0,690.0,3890.0,672.0266,672.338,671.4233,671.4233,3890.0
2023-02-02 12:10:00,689.69,692.84,689.68,692.84,7159.0,671.1216,674.1868,671.1119,674.1868,7159.0
2023-02-02 12:15:00,692.76,694.19,692.69,693.59,8927.0,674.109,675.5005,674.0409,674.9166,8927.0
2023-02-02 12:20:00,693.25,694.18,693.25,694.05,1307.0,674.5858,675.4908,674.5858,675.3643,1307.0
2023-02-02 12:25:00,694.55,696.15,694.54,695.62,5841.0,675.8508,677.4077,675.8411,676.892,5841.0
2023-02-02 12:30:00,695.8,696.09,694.95,695.32,5460.0,677.0671,677.3493,676.24,676.6001,5460.0
2023-02-02 12:35:00,695.76,696.68,695.76,696.37,3266.0,677.0282,677.9235,677.0282,677.6218,3266.0
2023-02-02 12:40:00,696.15,696.33,694.46,694.84,3545.0,677.4077,677.5829,675.7632,676.133,3545.0
2023-02-02 12:45:00,694.8,694.8,694.2,694.51,2850.0,676.0941,676.0941,675.5102,675.8119,2850.0
2023-02-02 12:50:00,693.63,694.83,693.57,694.83,1900.0,674.9556,676.1233,674.8972,676.1233,1900.0
2023-02-02 12:55:00,694.96,695.81,694.96,695.64,2300.0,676.2498,677.0769,676.2498,676.9115,2300.0
2023-02-02 13:00:00,695.61,696.42,695.41,696.25,2400.0,676.8823,677.6705,676.6876,677.505,2400.0
2023-02-02 13:05:00,696.43,696.43,694.74,695.04,1649.0,677.6802,677.6802,676.0357,676.3276,1649.0
2023-02-02 13:10:00,695.17,695.48,694.7,695.38,3034.0,676.4541,676.7558,675.9968,676.6585,3034.0
2023-02-02 13:15:00,695.29,695.49,695.29,695.49,500.0,676.5709,676.7655,676.5709,676.7655,500.0
2023-02-02 13:20:00,695.28,696.44,695.28,696.07,1246.0,676.5611,677.6899,676.5611,677.3299,1246.0
2023-02-02 13:25:00,696.37,696.37,695.53,695.84,2600.0,677.6218,677.6218,676.8044,677.1061,2600.0
2023-02-02 13:30:00,695.95,697.17,695.9,696.97,3739.0,677.2131,678.4003,677.1645,678.2056,3739.0
2023-02-02 13:35:00,696.89,696.9,695.68,695.68,2849.0,678.1278,678.1375,676.9504,676.9504,2849.0
2023-02-02 13:40:00,696.19,696.63,695.88,695.9,2259.0,677.4466,677.8748,677.145,677.1645,2259.0
2023-02-02 13:45:00,695.63,696.33,695.41,696.33,3852.0,676.9017,677.5829,676.6876,677.5829,3852.0
2023-02-02 13:50:00,696.59,696.59,695.63,696.32,5726.0,677.8359,677.8359,676.9017,677.5731,5726.0
2023-02-02 13:55:00,696.35,698.59,696.34,698.25,3592.0,677.6023,679.782,677.5926,679.4512,3592.0
2023-02-02 14:00:00,698.13,698.47,697.49,697.49,4372.0,679.3344,679.6653,678.7116,678.7116,4372.0
2023-02-02 14:05:00,696.53,697.02,695.8,695.88,3678.0,677.7775,678.2543,677.0671,677.145,3678.0
2023-02-02 14:10:00,695.88,695.88,692.54,693.11,9090.0,677.145,677.145,673.8949,674.4496,9090.0
2023-02-02 14:15:00,693.14,693.15,692.29,692.92,2343.0,674.4788,674.4885,673.6516,674.2647,2343.0
2023-02-02 14:20:00,693.0,693.22,691.49,691.5,2950.0,674.3425,674.5566,672.8732,672.8829,2950.0
2023-02-02 14:25:00,691.61,691.96,691.43,691.43,5752.0,672.99,673.3305,672.8148,672.8148,5752.0
2023-02-02 14:30:00,691.44,691.5,689.11,689.11,5316.0,672.8245,672.8829,670.5573,670.5573,5316.0
2023-02-02 14:35:00,688.61,690.94,688.0,690.59,7140.0,670.0707,672.338,669.4771,671.9974,7140.0
2023-02-02 14:40:00,690.21,690.21,688.05,688.58,4575.0,671.6276,671.6276,669.5258,670.0415,4575.0
2023-02-02 14:45:00,688.62,688.76,686.76,688.0,7085.0,670.0805,670.2167,668.2705,669.4771,7085.0
2023-02-02 14:50:00,688.54,690.22,688.54,688.84,1745.0,670.0026,671.6374,670.0026,670.2945,1745.0
2023-02-02 14:55:00,688.4,688.7,687.01,687.02,3195.0,669.8664,670.1583,668.5138,668.5235,3195.0
2023-02-02 15:00:00,686.87,686.97,685.45,685.62,2682.0,668.3776,668.4749,666.9958,667.1612,2682.0
2023-02-02 15:05:00,686.48,688.01,685.82,686.3,2987.0,667.9981,669.4869,667.3558,667.8229,2987.0
2023-02-02 15:10:00,686.22,688.09,686.22,687.27,2500.0,667.7451,669.5647,667.7451,668.7668,2500.0
2023-02-02 15:15:00,687.64,688.84,686.68,688.64,3271.0,669.1268,670.2945,668.1927,670.0999,3271.0
2023-02-02 15:20:00,688.27,689.24,688.12,688.94,5989.0,669.7399,670.6838,669.5939,670.3918,5989.0
2023-02-02 15:25:00,689.04,690.28,688.25,689.25,5343.0,670.4891,671.6958,669.7204,670.6935,5343.0
2023-02-02 15:30:00,689.67,690.95,689.31,690.64,7646.0,671.1022,672.3477,670.7519,672.0461,7646.0
2023-02-02 15:35:00,691.18,691.66,690.02,690.02,2950.0,672.5715,673.0386,671.4428,671.4428,2950.0
2023-02-02 15:40:00,690.37,691.68,689.49,690.91,5396.0,671.7833,673.0581,670.927,672.3088,5396.0
2023-02-02 15:45:00,690.67,691.54,689.92,690.57,22121.0,672.0753,672.9218,671.3455,671.978,22121.0
2023-02-02 15:50:00,690.77,694.09,690.49,693.91,30559.0,672.1726,675.4032,671.9001,675.228,30559.0
2023-02-02 15:55:00,694.26,696.68,693.74,696.58,45298.0,675.5686,677.9235,675.0626,677.8261,45298.0
2023-02-03 09:30:00,678.45,683.0,677.93,682.37,25658.0,660.1843,664.6118,659.6783,663.9987,25658.0
2023-02-03 09:35:00,681.88,685.0,681.44,685.0,7743.0,663.5219,666.5579,663.0938,666.5579,7743.0
2023-02-03 09:40:00,684.81,686.84,684.39,685.12,4561.0,666.373,668.3484,665.9643,666.6747,4561.0
2023-02-03 09:45:00,685.71,688.27,684.76,687.0,6168.0,667.2488,669.7399,666.3244,668.5041,6168.0
2023-02-03 09:50:00,687.13,687.85,685.2,686.53,5994.0,668.6306,669.3312,666.7525,668.0467,5994.0
2023-02-03 09:55:00,686.33,686.44,685.0,685.71,5544.0,667.8521,667.9591,666.5579,667.2488,5544.0
2023-02-03 10:00:00,685.0,685.0,681.78,682.61,11544.0,666.5579,666.5579,663.4246,664.2323,11544.0
2023-02-03 10:05:00,682.18,683.35,680.81,682.16,5781.0,663.8138,664.9523,662.4807,663.7944,5781.0
2023-02-03 10:10:00,681.81,684.84,680.87,684.84,8925.0,663.4538,666.4022,662.5391,666.4022,8925.0
2023-02-03 10:15:00,684.65,687.21,684.32,685.05,19338.0,666.2173,668.7084,665.8962,666.6066,19338.0
2023-02-03 10:20:00,684.76,687.86,684.61,687.86,7154.0,666.3244,669.3409,666.1784,669.3409,7154.0
2023-02-03 10:25:00,687.83,688.04,685.94,685.94,19957.0,669.3117,669.5161,667.4726,667.4726,19957.0
2023-02-03 10:30:00,686.4,688.99,686.06,688.69,8000.0,667.9202,670.4405,667.5894,670.1486,8000.0
2023-02-03 10:35:00,689.0,690.3,688.54,690.3,4562.0,670.4502,671.7152,670.0026,671.7152,4562.0
2023-02-03 10:40:00,690.04,691.0,688.53,690.4,8260.0,671.4622,672.3964,669.9929,671.8125,8260.0
2023-02-03 10:45:00,690.34,692.0,690.33,691.37,4592.0,671.7541,673.3695,671.7444,672.7564,4592.0
2023-02-03 10:50:00,691.21,691.21,688.96,688.96,4454.0,672.6007,672.6007,670.4113,670.4113,4454.0
2023-02-03 10:55:00,688.81,689.57,687.2,689.2,5223.0,670.2653,671.0049,668.6987,670.6448,5223.0
2023-02-03 11:00:00,689.34,690.74,689.21,689.59,2300.0,670.7811,672.1434,670.6546,671.0243,2300.0
2023-02-03 11:05:00,689.55,691.2,689.5,691.2,13200.0,670.9854,672.591,670.9368,672.591,13200.0
2023-02-03 11:10:00,691.06,691.92,690.79,691.68,4016.0,672.4548,673.2916,672.192,673.0581,4016.0
2023-02-03 11:15:00,691.94,692.78,691.34,691.54,7785.0,673.3111,674.1285,672.7272,672.9218,7785.0
2023-02-03 11:20:00,691.28,692.06,691.03,691.82,6268.0,672.6688,673.4278,672.4256,673.1943,6268.0
2023-02-03 11:25:00,691.53,691.74,690.68,691.39,4013.0,672.9121,673.1165,672.085,672.7759,4013.0
2023-02-03 11:30:00,692.73,693.2,691.81,692.76,10806.0,674.0798,674.5371,673.1846,674.109,10806.0
2023-02-03 11:35:00,692.95,693.38,689.79,690.09,7480.0,674.2939,674.7123,671.219,671.5109,7480.0
2023-02-03 11:40:00,690.56,692.89,689.87,691.44,7860.0,671.9682,674.2355,671.2968,672.8245,7860.0
2023-02-03 11:45:00,691.52,691.67,689.31,689.31,2809.0,672.9024,673.0483,670.7519,670.7519,2809.0
2023-02-03 11:50:00,689.8,690.66,689.8,690.08,6967.0,671.2287,672.0655,671.2287,671.5011,6967.0
2023-02-03 11:55:00,689.1,689.1,687.31,687.39,2043.0,670.5475,670.5475,668.8057,668.8836,2043.0
2023-02-03 12:00:00,688.85,689.59,688.84,688.85,921.0,670.3043,671.0243,670.2945,670.3043,921.0
2023-02-03 12:05:00,689.09,689.4,688.72,688.72,2200.0,670.5378,670.8395,670.1778,670.1778,2200.0
2023-02-03 12:10:00,689.09,690.24,689.0,690.24,3594.0,670.5378,671.6568,670.4502,671.6568,3594.0
2023-02-03 12:15:00,690.09,690.68,690.09,690.68,200.0,671.5109,672.085,671.5109,672.085,200.0
2023-02-03 12:20:00,690.29,691.68,690.02,691.68,3218.0,671.7055,673.0581,671.4428,673.0581,3218.0
2023-02-03 12:25:00,691.33,691.58,690.94,691.22,1100.0,672.7175,672.9608,672.338,672.6105,1100.0
2023-02-03 12:30:00,690.83,691.03,690.71,690.81,700.0,672.231,672.4256,672.1142,672.2115,700.0
2023-02-03 12:35:00,690.72,690.8,690.08,690.08,789.0,672.1239,672.2018,671.5011,671.5011,789.0
2023-02-03 12:40:00,690.52,691.51,690.32,691.1,800.0,671.9293,672.8926,671.7347,672.4937,800.0
2023-02-03 12:45:00,690.82,691.43,689.6,689.6,7461.0,672.2212,672.8148,671.0341,671.0341,7461.0
2023-02-03 12:50:00,689.35,689.35,688.88,688.88,1400.0,670.7908,670.7908,670.3335,670.3335,1400.0
2023-02-03 12:55:00,688.76,689.09,685.81,685.91,3091.0,670.2167,670.5378,667.3461,667.4434,3091.0
2023-02-03 13:00:00,685.8,686.34,685.34,685.84,1780.0,667.3364,667.8618,666.8888,667.3753,1780.0
2023-02-03 13:05:00,685.97,685.97,684.17,684.5,1900.0,667.5018,667.5018,665.7503,666.0714,1900.0
2023-02-03 13:10:00,684.32,684.61,684.32,684.6,600.0,665.8962,666.1784,665.8962,666.1687,600.0
2023-02-03 13:15:00,685.17,685.68,684.0,684.84,900.0,666.7233,667.2196,665.5848,666.4022,900.0
2023-02-03 13:20:00,684.45,684.83,684.45,684.83,400.0,666.0227,666.3925,666.0227,666.3925,400.0
2023-02-03 13:25:00,685.14,685.14,684.09,684.1,200.0,666.6941,666.6941,665.6724,665.6821,200.0
2023-02-03 13:30:00,683.77,684.09,683.07,684.09,1760.0,665.361,665.6724,664.6799,665.6724,1760.0
2023-02-03 13:35:00,683.68,684.31,683.23,683.23,813.0,665.2734,665.8865,664.8356,664.8356,813.0
2023-02-03 13:40:00,683.17,683.17,682.1,682.22,1764.0,664.7772,664.7772,663.736,663.8528,1764.0
2023-02-03 13:45:00,682.54,683.32,681.5,682.98,2061.0,664.1641,664.9231,663.1521,664.5923,2061.0
2023-02-03 13:50:00,683.26,684.0,683.25,684.0,1626.0,664.8648,665.5848,664.855,665.5848,1626.0
2023-02-03 13:55:00,684.51,684.53,683.33,683.58,1100.0,666.0811,666.1006,664.9329,665.1761,1100.0
2023-02-03 14:00:00,682.97,683.42,682.6,682.91,1200.0,664.5826,665.0204,664.2225,664.5242,1200.0
2023-02-03 14:05:00,682.79,684.34,682.79,683.44,1949.0,664.4074,665.9157,664.4074,665.0399,1949.0
2023-02-03 14:10:00,683.12,684.34,682.73,684.15,1600.0,664.7285,665.9157,664.349,665.7308,1600.0
2023-02-03 14:15:00,684.14,684.14,682.22,682.5,2206.0,665.7211,665.7211,663.8528,664.1252,2206.0
2023-02-03 14:20:00,683.09,683.55,681.62,681.95,2874.0,664.6993,665.1469,663.2689,663.59,2874.0
2023-02-03 14:25:00,682.32,683.31,682.0,683.31,1818.0,663.9501,664.9134,663.6387,664.9134,1818.0
2023-02-03 14:30:00,682.57,683.09,681.43,682.31,3729.0,664.1933,664.6993,663.084,663.9403,3729.0
2023-02-03 14:35:00,682.96,683.6,682.35,683.17,6963.0,664.5728,665.1956,663.9793,664.7772,6963.0
2023-02-03 14:40:00,682.59,682.92,682.26,682.72,1900.0,664.2128,664.5339,663.8917,664.3393,1900.0
2023-02-03 14:45:00,682.31,682.79,681.72,682.16,1700.0,663.9403,664.4074,663.3662,663.7944,1700.0
2023-02-03 14:50:00,681.9,681.9,681.15,681.8,3026.0,663.5414,663.5414,662.8116,663.4441,3026.0
2023-02-03 14:55:00,682.5,682.5,680.57,681.29,3810.0,664.1252,664.1252,662.2472,662.9478,3810.0
2023-02-03 15:00:00,681.16,681.16,679.61,680.03,5022.0,662.8213,662.8213,661.313,661.7217,5022.0
2023-02-03 15:05:00,679.65,681.03,679.32,681.03,2502.0,661.3519,662.6948,661.0308,662.6948,2502.0
2023-02-03 15:10:00,680.38,681.83,679.95,681.12,8963.0,662.0623,663.4733,661.6439,662.7824,8963.0
2023-02-03 15:15:00,680.59,681.91,680.47,681.89,2575.0,662.2666,663.5511,662.1499,663.5316,2575.0
2023-02-03 15:20:00,681.48,681.54,680.42,680.91,2709.0,663.1327,663.1911,662.1012,662.578,2709.0
2023-02-03 15:25:00,680.93,681.64,680.78,680.91,3969.0,662.5975,663.2884,662.4515,662.578,3969.0
2023-02-03 15:30:00,680.87,681.76,679.87,679.87,3521.0,662.5391,663.4051,661.566,661.566,3521.0
2023-02-03 15:35:00,680.11,681.26,680.1,680.86,2282.0,661.7996,662.9186,661.7898,662.5294,2282.0
2023-02-03 15:40:00,680.44,681.34,680.19,680.84,9122.0,662.1207,662.9964,661.8774,662.5099,9122.0
2023-02-03 15:45:00,680.68,681.17,680.02,680.83,8215.0,662.3542,662.831,661.712,662.5002,8215.0
2023-02-03 15:50:00,680.75,681.6,679.42,681.05,14533.0,662.4223,663.2494,661.1281,662.7143,14533.0
2023-02-03 15:55:00,681.72,681.72,679.45,679.53,29080.0,663.3662,663.3662,661.1573,661.2352,29080.0
2023-02-06 09:30:00,665.92,667.82,665.38,665.78,25864.0,649.4506,651.3036,648.924,649.3141,25864.0
2023-02-06 09:35:00,665.84,666.51,664.47,665.49,12723.0,649.3726,650.026,648.0365,649.0312,12723.0
2023-02-06 09:40:00,665.31,665.51,662.89,663.29,11408.0,648.8557,649.0508,646.4956,646.8857,11408.0
2023-02-06 09:45:00,663.04,664.57,662.57,663.93,12206.0,646.6418,648.134,646.1835,647.5098,12206.0
2023-02-06 09:50:00,663.38,664.79,662.57,663.71,20027.0,646.9734,648.3486,646.1835,647.2953,20027.0
2023-02-06 09:55:00,664.02,665.34,663.18,665.2,12140.0,647.5976,648.885,646.7784,648.7484,12140.0
2023-02-06 10:00:00,665.24,667.24,664.54,666.76,14327.0,648.7874,650.738,648.1047,650.2698,14327.0
2023-02-06 10:05:00,666.96,669.21,665.87,669.21,8874.0,650.4649,652.6592,649.4019,652.6592,8874.0
2023-02-06 10:10:00,669.25,669.34,666.73,666.73,8630.0,652.6983,652.786,650.2406,650.2406,8630.0
2023-02-06 10:15:00,666.71,666.71,663.9,664.0,3367.0,650.2211,650.2211,647.4806,647.5781,3367.0
2023-02-06 10:20:00,663.58,663.63,662.38,662.73,4638.0,647.1685,647.2173,645.9982,646.3395,4638.0
2023-02-06 10:25:00,662.81,663.34,662.39,663.0,9904.0,646.4175,646.9344,646.0079,646.6028,9904.0
2023-02-06 10:30:00,662.65,662.81,661.0,662.64,9006.0,646.2615,646.4175,644.6523,646.2517,9006.0
2023-02-06 10:35:00,662.66,663.36,662.24,663.26,3200.0,646.2712,646.9539,645.8616,646.8564,3200.0
2023-02-06 10:40:00,663.35,664.14,662.87,663.37,4302.0,646.9442,647.7146,646.476,646.9637,4302.0
2023-02-06 10:45:00,663.2,663.83,662.39,663.8,7293.0,646.7979,647.4123,646.0079,647.383,7293.0
2023-02-06 10:50:00,663.88,665.64,663.65,665.51,5097.0,647.4611,649.1775,647.2368,649.0508,5097.0
2023-02-06 10:55:00,665.21,666.01,664.85,665.39,2100.0,648.7582,649.5384,648.4071,648.9337,2100.0
2023-02-06 11:00:00,664.78,664.79,663.96,663.96,1000.0,648.3388,648.3486,647.5391,647.5391,1000.0
2023-02-06 11:05:00,663.68,665.71,663.68,663.98,4250.0,647.266,649.2458,647.266,647.5586,4250.0
2023-02-06 11:10:00,663.88,664.39,663.26,663.93,2556.0,647.4611,647.9585,646.8564,647.5098,2556.0
2023-02-06 11:15:00,664.34,665.51,664.26,665.46,3123.0,647.9097,649.0508,647.8317,649.002,3123.0
2023-02-06 11:20:00,665.26,666.0,665.04,665.5,3688.0,648.8069,649.5286,648.5924,649.041,3688.0
2023-02-06 11:25:00,665.46,666.44,665.46,665.99,5558.0,649.002,649.9578,649.002,649.5189,5558.0
2023-02-06 11:30:00,666.45,667.08,666.0,666.01,4825.0,649.9675,650.5819,649.5286,649.5384,4825.0
2023-02-06 11:35:00,665.93,666.13,665.31,665.31,2849.0,649.4604,649.6554,648.8557,648.8557,2849.0
2023-02-06 11:40:00,665.39,665.81,663.8,665.42,1819.0,648.9337,649.3433,647.383,648.963,1819.0
2023-02-06 11:45:00,665.47,665.47,663.96,664.08,3787.0,649.0117,649.0117,647.5391,647.6561,3787.0
2023-02-06 11:50:00,664.99,665.2,664.42,664.61,817.0,648.5436,648.7484,647.9877,648.173,817.0
2023-02-06 11:55:00,665.0,665.0,662.93,662.95,1200.0,648.5534,648.5534,646.5346,646.5541,1200.0
2023-02-06 12:00:00,662.95,662.95,662.2,662.82,1977.0,646.5541,646.5541,645.8226,646.4273,1977.0
2023-02-06 12:05:00,663.67,664.36,663.5,664.22,1699.0,647.2563,647.9292,647.0905,647.7927,1699.0
2023-02-06 12:10:00,664.09,664.68,663.72,663.72,1752.0,647.6659,648.2413,647.305,647.305,1752.0
2023-02-06 12:15:00,663.79,664.03,662.85,662.93,4967.0,647.3733,647.6074,646.4565,646.5346,4967.0
2023-02-06 12:20:00,662.6,663.48,662.59,663.42,1342.0,646.2127,647.071,646.203,647.0124,1342.0
2023-02-06 12:25:00,663.24,663.65,663.24,663.26,462.0,646.8369,647.2368,646.8369,646.8564,462.0
2023-02-06 12:30:00,663.88,664.6,663.88,664.6,700.0,647.4611,648.1633,647.4611,648.1633,700.0
2023-02-06 12:35:00,664.02,664.31,663.82,663.88,3610.0,647.5976,647.8804,647.4026,647.4611,3610.0
2023-02-06 12:40:00,663.35,664.03,663.0,663.02,1900.0,646.9442,647.6074,646.6028,646.6223,1900.0
2023-02-06 12:45:00,663.18,664.06,663.18,664.06,400.0,646.7784,647.6366,646.7784,647.6366,400.0
2023-02-06 12:50:00,664.16,664.18,663.69,663.8,649.0,647.7341,647.7536,647.2758,647.383,649.0
2023-02-06 12:55:00,663.8,663.8,663.31,663.79,2971.0,647.383,647.383,646.9052,647.3733,2971.0
2023-02-06 13:00:00,663.41,663.41,662.5,662.5,3578.0,647.0027,647.0027,646.1152,646.1152,3578.0
2023-02-06 13:05:00,662.8,663.29,662.8,663.24,502.0,646.4078,646.8857,646.4078,646.8369,502.0
2023-02-06 13:10:00,663.04,664.17,662.44,664.17,2762.0,646.6418,647.7439,646.0567,647.7439,2762.0
2023-02-06 13:15:00,664.16,664.16,664.16,664.16,100.0,647.7341,647.7341,647.7341,647.7341,100.0
2023-02-06 13:20:00,664.14,664.14,663.42,663.42,300.0,647.7146,647.7146,647.0124,647.0124,300.0
2023-02-06 13:25:00,663.68,663.68,662.94,663.31,1374.0,647.266,647.266,646.5443,646.9052,1374.0
2023-02-06 13:30:00,663.31,663.31,663.31,663.31,0.0,646.9052,646.9052,646.9052,646.9052,0.0
2023-02-06 13:35:00,663.93,664.13,663.0,663.0,2550.0,647.5098,647.7049,646.6028,646.6028,2550.0
2023-02-06 13:40:00,663.0,663.02,662.39,662.81,6096.0,646.6028,646.6223,646.0079,646.4175,6096.0
2023-02-06 13:45:00,662.73,662.74,662.37,662.5,1502.0,646.3395,646.3493,645.9884,646.1152,1502.0
2023-02-06 13:50:00,662.77,664.06,662.77,663.2,2217.0,646.3785,647.6366,646.3785,646.7979,2217.0
2023-02-06 13:55:00,662.94,664.0,662.94,664.0,1620.0,646.5443,647.5781,646.5443,647.5781,1620.0
2023-02-06 14:00:00,664.03,664.48,663.94,664.48,3364.0,647.6074,648.0462,647.5196,648.0462,3364.0
2023-02-06 14:05:00,664.13,664.13,663.33,663.4,3799.0,647.7049,647.7049,646.9247,646.9929,3799.0
2023-02-06 14:10:00,663.44,663.61,662.47,663.6,2175.0,647.0319,647.1977,646.0859,647.188,2175.0
2023-02-06 14:15:00,664.01,664.01,663.1,663.79,1766.0,647.5879,647.5879,646.7004,647.3733,1766.0
2023-02-06 14:20:00,663.63,663.97,663.15,663.25,5840.0,647.2173,647.5488,646.7491,646.8466,5840.0
2023-02-06 14:25:00,663.24,663.24,662.81,662.82,2658.0,646.8369,646.8369,646.4175,646.4273,2658.0
2023-02-06 14:30:00,662.76,663.5,662.52,663.5,1507.0,646.3688,647.0905,646.1347,647.0905,1507.0
2023-02-06 14:35:00,662.95,662.97,662.3,662.36,1670.0,646.5541,646.5736,645.9201,645.9787,1670.0
2023-02-06 14:40:00,662.13,662.64,662.0,662.64,2789.0,645.7543,646.2517,645.6276,646.2517,2789.0
2023-02-06 14:45:00,663.01,663.37,662.67,663.16,1725.0,646.6126,646.9637,646.281,646.7589,1725.0
2023-02-06 14:50:00,662.73,662.73,662.21,662.26,700.0,646.3395,646.3395,645.8324,645.8811,700.0
2023-02-06 14:55:00,662.51,662.85,662.2,662.84,1607.0,646.1249,646.4565,645.8226,646.4468,1607.0
2023-02-06 15:00:00,662.89,662.89,662.0,662.15,2289.0,646.4956,646.4956,645.6276,645.7739,2289.0
2023-02-06 15:05:00,662.44,662.44,661.2,661.8,2300.0,646.0567,646.0567,644.8473,645.4325,2300.0
2023-02-06 15:10:00,661.72,661.72,660.69,661.26,4023.0,645.3545,645.3545,644.35,644.9059,4023.0
2023-02-06 15:15:00,661.0,662.01,660.73,661.92,2026.0,644.6523,645.6373,644.389,645.5495,2026.0
2023-02-06 15:20:00,661.91,661.91,660.65,660.65,2475.0,645.5398,645.5398,644.311,644.311,2475.0
2023-02-06 15:25:00,660.77,661.05,660.17,660.6,2700.0,644.428,644.7011,643.8428,644.2622,2700.0
2023-02-06 15:30:00,660.36,660.52,659.49,660.31,5800.0,644.0281,644.1842,643.1796,643.9794,5800.0
2023-02-06 15:35:00,660.69,661.48,660.67,661.05,3018.0,644.35,645.1204,644.3305,644.7011,3018.0
2023-02-06 15:40:00,661.05,661.61,660.4,660.75,3425.0,644.7011,645.2472,644.0671,644.4085,3425.0
2023-02-06 15:45:00,660.66,662.0,660.47,661.12,9216.0,644.3207,645.6276,644.1354,644.7693,9216.0
2023-02-06 15:50:00,661.54,663.0,661.2,662.05,16423.0,645.1789,646.6028,644.8473,645.6763,16423.0
2023-02-06 15:55:00,661.82,662.82,661.05,662.39,26477.0,645.452,646.4273,644.7011,646.0079,26477.0
2023-02-07 09:30:00,659.01,662.05,659.01,661.45,16040.0,642.7115,645.6763,642.7115,645.0912,16040.0
2023-02-07 09:35:00,661.25,662.19,660.14,661.48,3450.0,644.8961,645.8129,643.8136,645.1204,3450.0
2023-02-07 09:40:00,662.33,662.33,660.36,661.89,4900.0,645.9494,645.9494,644.0281,645.5203,4900.0
2023-02-07 09:45:00,661.5,662.09,660.63,661.09,1625.0,645.1399,645.7153,644.2914,644.7401,1625.0
2023-02-07 09:50:00,661.85,663.81,661.68,662.38,4400.0,645.4813,647.3928,645.3155,645.9982,4400.0
2023-02-07 09:55:00,662.6,662.84,660.96,661.26,5825.0,646.2127,646.4468,644.6133,644.9059,5825.0
2023-02-07 10:00:00,661.31,662.78,661.27,662.11,7300.0,644.9546,646.3883,644.9156,645.7348,7300.0
2023-02-07 10:05:00,662.17,662.74,661.79,661.86,7920.0,645.7934,646.3493,645.4228,645.491,7920.0
2023-02-07 10:10:00,661.76,662.12,661.23,662.12,16192.0,645.3935,645.7446,644.8766,645.7446,16192.0
2023-02-07 10:15:00,661.95,662.43,661.5,662.43,3600.0,645.5788,646.0469,645.1399,646.0469,3600.0
2023-02-07 10:20:00,663.19,663.19,662.17,662.42,2908.0,646.7881,646.7881,645.7934,646.0372,2908.0
2023-02-07 10:25:00,662.17,662.17,659.79,659.79,4273.0,645.7934,645.7934,643.4722,643.4722,4273.0
2023-02-07 10:30:00,659.88,661.06,659.88,660.6,2100.0,643.56,644.7108,643.56,644.2622,2100.0
2023-02-07 10:35:00,660.73,661.42,660.23,661.11,2181.0,644.389,645.0619,643.9013,644.7596,2181.0
2023-02-07 10:40:00,660.91,661.19,660.84,661.19,3000.0,644.5645,644.8376,644.4963,644.8376,3000.0
2023-02-07 10:45:00,661.27,661.41,661.04,661.2,900.0,644.9156,645.0522,644.6913,644.8473,900.0
2023-02-07 10:50:00,662.0,662.55,661.38,661.5,3450.0,645.6276,646.164,645.0229,645.1399,3450.0
2023-02-07 10:55:00,661.52,661.69,661.1,661.15,2300.0,645.1594,645.3252,644.7498,644.7986,2300.0
2023-02-07 11:00:00,661.36,661.84,661.36,661.42,2967.0,645.0034,645.4715,645.0034,645.0619,2967.0
2023-02-07 11:05:00,662.3,664.2,662.24,663.94,2911.0,645.9201,647.7732,645.8616,647.5196,2911.0
2023-02-07 11:10:00,663.62,663.68,663.35,663.58,1200.0,647.2075,647.266,646.9442,647.1685,1200.0
2023-02-07 11:15:00,663.67,664.46,663.67,663.99,3141.0,647.2563,648.0267,647.2563,647.5683,3141.0
2023-02-07 11:20:00,663.99,664.32,663.83,663.86,2100.0,647.5683,647.8902,647.4123,647.4416,2100.0
2023-02-07 11:25:00,663.92,664.34,663.7,663.83,2410.0,647.5001,647.9097,647.2855,647.4123,2410.0
2023-02-07 11:30:00,663.83,665.67,663.43,664.58,10150.0,647.4123,649.2068,647.0222,648.1438,10150.0
2023-02-07 11:35:00,664.86,665.07,664.58,664.59,2400.0,648.4168,648.6216,648.1438,648.1535,2400.0
2023-02-07 11:40:00,664.52,664.53,663.95,664.43,2779.0,648.0852,648.095,647.5293,647.9975,2779.0
2023-02-07 11:45:00,664.43,664.9,664.43,664.73,2112.0,647.9975,648.4558,647.9975,648.29,2112.0
2023-02-07 11:50:00,664.99,667.16,664.85,666.77,15964.0,648.5436,650.6599,648.4071,650.2796,15964.0
2023-02-07 11:55:00,666.72,666.85,666.22,666.76,5935.0,650.2308,650.3576,649.7432,650.2698,5935.0
2023-02-07 12:00:00,666.66,667.82,666.56,667.74,5977.0,650.1723,651.3036,650.0748,651.2256,5977.0
2023-02-07 12:05:00,667.76,668.07,667.54,667.54,3136.0,651.2451,651.5474,651.0305,651.0305,3136.0
2023-02-07 12:10:00,667.4,668.55,667.37,668.55,1950.0,650.894,652.0156,650.8648,652.0156,1950.0
2023-02-07 12:15:00,668.43,669.15,668.43,668.47,4376.0,651.8985,652.6007,651.8985,651.9375,4376.0
2023-02-07 12:20:00,668.48,668.48,667.43,667.51,3885.0,651.9473,651.9473,650.9233,651.0013,3885.0
2023-02-07 12:25:00,667.89,667.89,667.23,667.28,900.0,651.3719,651.3719,650.7282,650.777,900.0
2023-02-07 12:30:00,667.2,667.24,667.07,667.24,863.0,650.699,650.738,650.5722,650.738,863.0
2023-02-07 12:35:00,667.21,667.35,666.99,667.35,769.0,650.7087,650.8452,650.4942,650.8452,769.0
2023-02-07 12:40:00,667.66,671.19,667.66,670.71,8514.0,651.1476,654.5903,651.1476,654.1221,8514.0
2023-02-07 12:45:00,671.27,675.33,671.16,675.1,8819.0,654.6683,658.6279,654.561,658.4036,8819.0
2023-02-07 12:50:00,676.44,678.5,673.3,677.51,6985.0,659.7104,661.7195,656.6481,660.754,6985.0
2023-02-07 12:55:00,677.02,680.27,677.02,679.0,8964.0,660.2761,663.4457,660.2761,662.2071,8964.0
2023-02-07 13:00:00,680.11,680.98,675.75,675.79,11823.0,663.2897,664.1382,659.0375,659.0765,11823.0
2023-02-07 13:05:00,676.0,677.15,675.21,675.53,3409.0,659.2813,660.4029,658.5109,658.8229,3409.0
2023-02-07 13:10:00,675.69,675.82,673.95,673.95,4349.0,658.979,659.1058,657.282,657.282,4349.0
2023-02-07 13:15:00,672.81,673.76,670.0,673.76,14250.0,656.1702,657.0967,653.4297,657.0967,14250.0
2023-02-07 13:20:00,672.94,673.28,670.92,671.38,4574.0,656.297,656.6286,654.327,654.7756,4574.0
2023-02-07 13:25:00,672.62,673.01,668.05,668.05,7845.0,655.9849,656.3653,651.5279,651.5279,7845.0
2023-02-07 13:30:00,667.73,667.82,663.24,663.24,7034.0,651.2158,651.3036,646.8369,646.8369,7034.0
2023-02-07 13:35:00,662.69,665.99,662.51,665.4,5397.0,646.3005,649.5189,646.1249,648.9435,5397.0
2023-02-07 13:40:00,665.73,667.92,664.79,666.0,4147.0,649.2653,651.4012,648.3486,649.5286,4147.0
2023-02-07 13:45:00,664.56,664.56,663.4,663.44,3376.0,648.1242,648.1242,646.9929,647.0319,3376.0
2023-02-07 13:50:00,663.31,666.43,662.67,666.43,7227.0,646.9052,649.948,646.281,649.948,7227.0
2023-02-07 13:55:00,666.25,667.05,665.63,667.0,4907.0,649.7725,650.5527,649.1678,650.5039,4907.0
2023-02-07 14:00:00,666.84,670.05,666.57,670.05,2474.0,650.3479,653.4785,650.0845,653.4785,2474.0
2023-02-07 14:05:00,668.93,672.0,668.92,670.84,2800.0,652.3862,655.3802,652.3764,654.2489,2800.0
2023-02-07 14:10:00,671.32,672.8,671.32,672.35,1612.0,654.7171,656.1605,654.7171,655.7216,1612.0
2023-02-07 14:15:00,672.6,673.63,672.46,672.46,2239.0,655.9654,656.9699,655.8289,655.8289,2239.0
2023-02-07 14:20:00,672.04,673.23,671.06,673.07,3323.0,655.4193,656.5798,654.4635,656.4238,3323.0
2023-02-07 14:25:00,673.33,673.4,671.44,671.86,3740.0,656.6774,656.7456,654.8341,655.2437,3740.0
2023-02-07 14:30:00,672.07,675.46,671.32,674.47,4466.0,655.4485,658.7547,654.7171,657.7892,4466.0
2023-02-07 14:35:00,674.59,675.33,674.22,674.84,1200.0,657.9062,658.6279,657.5453,658.15,1200.0
2023-02-07 14:40:00,674.46,675.78,673.77,674.72,4687.0,657.7794,659.0668,657.1065,658.033,4687.0
2023-02-07 14:45:00,674.35,675.54,674.35,675.31,3362.0,657.6721,658.8327,657.6721,658.6084,3362.0
2023-02-07 14:50:00,674.89,676.11,674.4,675.49,5548.0,658.1988,659.3886,657.7209,658.7839,5548.0
2023-02-07 14:55:00,675.62,676.06,675.32,675.99,3820.0,658.9107,659.3398,658.6181,659.2716,3820.0
2023-02-07 15:00:00,676.12,678.16,675.11,675.11,4649.0,659.3984,661.3879,658.4133,658.4133,4649.0
2023-02-07 15:05:00,675.18,676.29,674.16,674.38,4397.0,658.4816,659.5641,657.4868,657.7014,4397.0
2023-02-07 15:10:00,675.39,676.72,675.39,676.21,2543.0,658.6864,659.9835,658.6864,659.4861,2543.0
2023-02-07 15:15:00,676.6,677.6,676.56,677.34,3405.0,659.8665,660.8417,659.8275,660.5882,3405.0
2023-02-07 15:20:00,677.47,678.76,677.21,678.5,2816.0,660.715,661.9731,660.4614,661.7195,2816.0
2023-02-07 15:25:00,678.48,680.19,677.87,679.74,5322.0,661.7,663.3677,661.1051,662.9288,5322.0
2023-02-07 15:30:00,679.75,680.07,678.81,679.7,5409.0,662.9386,663.2507,662.0218,662.8898,5409.0
2023-02-07 15:35:00,679.48,679.5,678.7,679.38,4738.0,662.6753,662.6948,661.9145,662.5777,4738.0
2023-02-07 15:40:00,679.63,679.63,678.47,678.75,4782.0,662.8215,662.8215,661.6902,661.9633,4782.0
2023-02-07 15:45:00,678.84,680.56,678.32,679.66,13581.0,662.0511,663.7285,661.5439,662.8508,13581.0
2023-02-07 15:50:00,679.7,683.69,679.39,682.48,41450.0,662.8898,666.7811,662.5875,665.6011,41450.0
2023-02-07 15:55:00,682.72,682.82,678.1,678.42,46723.0,665.8351,665.9326,661.3294,661.6415,46723.0
2023-02-08 09:30:00,670.95,673.18,670.46,671.48,14731.0,654.3562,656.5311,653.8783,654.8731,14731.0
2023-02-08 09:35:00,671.58,674.85,671.51,674.27,6134.0,654.9706,658.1598,654.9024,657.5941,6134.0
2023-02-08 09:40:00,674.0,674.89,673.47,673.63,3080.0,657.3308,658.1988,656.8139,656.9699,3080.0
2023-02-08 09:45:00,673.56,673.61,671.41,671.41,3627.0,656.9017,656.9504,654.8048,654.8048,3627.0
2023-02-08 09:50:00,670.99,671.07,669.21,669.93,7840.0,654.3952,654.4732,652.6592,653.3614,7840.0
2023-02-08 09:55:00,670.6,671.03,669.95,670.77,6246.0,654.0149,654.4342,653.3809,654.1807,6246.0
2023-02-08 10:00:00,670.45,670.45,667.79,668.46,7064.0,653.8686,653.8686,651.2744,651.9278,7064.0
2023-02-08 10:05:00,668.7,669.0,667.28,667.49,2921.0,652.1619,652.4544,650.777,650.9818,2921.0
2023-02-08 10:10:00,668.11,669.44,667.66,669.44,3935.0,651.5865,652.8836,651.1476,652.8836,3935.0
2023-02-08 10:15:00,670.9,672.52,670.9,672.03,2030.0,654.3075,655.8874,654.3075,655.4095,2030.0
2023-02-08 10:20:00,671.32,671.36,669.45,670.18,2200.0,654.7171,654.7561,652.8933,653.6053,2200.0
2023-02-08 10:25:00,670.12,670.13,669.24,669.39,2325.0,653.5467,653.5565,652.6885,652.8348,2325.0
2023-02-08 10:30:00,669.0,669.0,665.61,665.61,2000.0,652.4544,652.4544,649.1483,649.1483,2000.0
2023-02-08 10:35:00,665.5,666.86,664.78,666.3,4845.0,649.041,650.3674,648.3388,649.8212,4845.0
2023-02-08 10:40:00,666.83,666.83,665.7,666.0,3538.0,650.3381,650.3381,649.2361,649.5286,3538.0
2023-02-08 10:45:00,666.2,667.24,665.46,667.05,2800.0,649.7237,650.738,649.002,650.5527,2800.0
2023-02-08 10:50:00,666.79,666.79,665.46,666.47,1850.0,650.2991,650.2991,649.002,649.987,1850.0
2023-02-08 10:55:00,666.46,667.11,666.34,666.34,1900.0,649.9773,650.6112,649.8602,649.8602,1900.0
2023-02-08 11:00:00,666.36,666.75,665.45,666.18,4929.0,649.8797,650.2601,648.9922,649.7042,4929.0
2023-02-08 11:05:00,665.95,666.28,665.23,666.07,3562.0,649.4799,649.8017,648.7777,649.5969,3562.0
2023-02-08 11:10:00,665.93,666.12,665.33,665.46,5251.0,649.4604,649.6457,648.8752,649.002,5251.0
2023-02-08 11:15:00,665.39,666.13,664.9,665.93,2960.0,648.9337,649.6554,648.4558,649.4604,2960.0
2023-02-08 11:20:00,665.96,666.44,664.03,664.38,3663.0,649.4896,649.9578,647.6074,647.9487,3663.0
2023-02-08 11:25:00,664.32,664.32,662.55,663.81,3684.0,647.8902,647.8902,646.164,647.3928,3684.0
2023-02-08 11:30:00,663.75,663.75,662.61,663.52,4690.0,647.3343,647.3343,646.2225,647.11,4690.0
2023-02-08 11:35:00,664.0,664.78,662.77,662.77,6200.0,647.5781,648.3388,646.3785,646.3785,6200.0
2023-02-08 11:40:00,662.78,663.15,662.09,662.35,13550.0,646.3883,646.7491,645.7153,645.9689,13550.0
2023-02-08 11:45:00,662.3,663.19,662.18,662.76,3266.0,645.9201,646.7881,645.8031,646.3688,3266.0
2023-02-08 11:50:00,663.2,663.8,662.67,662.99,6125.0,646.7979,647.383,646.281,646.5931,6125.0
2023-02-08 11:55:00,663.11,665.06,662.8,664.83,5778.0,646.7101,648.6119,646.4078,648.3876,5778.0
2023-02-08 12:00:00,663.82,664.12,662.51,662.86,2000.0,647.4026,647.6951,646.1249,646.4663,2000.0
2023-02-08 12:05:00,662.39,662.92,662.12,662.92,700.0,646.0079,646.5248,645.7446,646.5248,700.0
2023-02-08 12:10:00,663.11,663.78,662.57,662.65,1425.0,646.7101,647.3635,646.1835,646.2615,1425.0
2023-02-08 12:15:00,662.45,663.56,662.15,663.56,1965.0,646.0664,647.149,645.7739,647.149,1965.0
2023-02-08 12:20:00,663.89,665.82,663.89,665.8,3803.0,647.4708,649.3531,647.4708,649.3336,3803.0
2023-02-08 12:25:00,665.87,665.87,664.24,664.92,2194.0,649.4019,649.4019,647.8122,648.4753,2194.0
2023-02-08 12:30:00,665.48,665.65,664.21,664.21,2900.0,649.0215,649.1873,647.7829,647.7829,2900.0
2023-02-08 12:35:00,663.96,664.99,663.63,663.63,4248.0,647.5391,648.5436,647.2173,647.2173,4248.0
2023-02-08 12:40:00,663.94,664.25,663.93,664.25,2000.0,647.5196,647.8219,647.5098,647.8219,2000.0
2023-02-08 12:45:00,664.6,664.99,664.5,664.6,900.0,648.1633,648.5436,648.0657,648.1633,900.0
2023-02-08 12:50:00,665.62,666.27,665.34,665.45,2470.0,649.158,649.792,648.885,648.9922,2470.0
2023-02-08 12:55:00,665.65,665.65,664.7,665.13,5911.0,649.1873,649.1873,648.2608,648.6802,5911.0
2023-02-08 13:00:00,665.28,666.02,664.76,665.78,2600.0,648.8264,649.5481,648.3193,649.3141,2600.0
2023-02-08 13:05:00,665.78,667.0,665.68,666.39,1586.0,649.3141,650.5039,649.2165,649.909,1586.0
2023-02-08 13:10:00,665.75,666.63,665.45,665.45,1913.0,649.2848,650.1431,648.9922,648.9922,1913.0
2023-02-08 13:15:00,665.65,665.65,664.94,665.06,1300.0,649.1873,649.1873,648.4949,648.6119,1300.0
2023-02-08 13:20:00,665.53,665.66,665.01,665.41,2400.0,649.0703,649.197,648.5631,648.9532,2400.0
2023-02-08 13:25:00,665.42,665.42,664.07,664.07,2100.0,648.963,648.963,647.6464,647.6464,2100.0
2023-02-08 13:30:00,663.91,664.65,663.71,664.65,1100.0,647.4903,648.212,647.2953,648.212,1100.0
2023-02-08 13:35:00,664.32,665.02,663.83,663.83,1076.0,647.8902,648.5729,647.4123,647.4123,1076.0
2023-02-08 13:40:00,664.14,664.58,663.72,664.1,1750.0,647.7146,648.1438,647.305,647.6756,1750.0
2023-02-08 13:45:00,664.05,664.69,663.67,663.68,1712.0,647.6269,648.251,647.2563,647.266,1712.0
2023-02-08 13:50:00,663.65,664.15,663.37,663.37,1400.0,647.2368,647.7244,646.9637,646.9637,1400.0
2023-02-08 13:55:00,663.55,664.44,663.54,663.8,1000.0,647.1392,648.0072,647.1295,647.383,1000.0
2023-02-08 14:00:00,664.02,664.19,663.37,663.71,1915.0,647.5976,647.7634,646.9637,647.2953,1915.0
2023-02-08 14:05:00,663.96,664.35,663.96,664.17,2142.0,647.5391,647.9194,647.5391,647.7439,2142.0
2023-02-08 14:10:00,664.27,665.2,664.27,665.04,1300.0,647.8414,648.7484,647.8414,648.5924,1300.0
2023-02-08 14:15:00,666.5,666.56,665.69,665.82,2341.0,650.0163,650.0748,649.2263,649.3531,2341.0
2023-02-08 14:20:00,665.41,665.49,665.09,665.34,2068.0,648.9532,649.0312,648.6411,648.885,2068.0
2023-02-08 14:25:00,665.28,665.51,664.72,664.98,2257.0,648.8264,649.0508,648.2803,648.5339,2257.0
2023-02-08 14:30:00,665.02,665.47,665.02,665.38,1095.0,648.5729,649.0117,648.5729,648.924,1095.0
2023-02-08 14:35:00,665.37,666.03,665.08,665.57,2612.0,648.9142,649.5579,648.6314,649.1093,2612.0
2023-02-08 14:40:00,665.68,665.68,663.72,664.2,1701.0,649.2165,649.2165,647.305,647.7732,1701.0
2023-02-08 14:45:00,664.61,664.79,663.79,663.79,1950.0,648.173,648.3486,647.3733,647.3733,1950.0
2023-02-08 14:50:00,664.3,664.7,664.3,664.45,953.0,647.8707,648.2608,647.8707,648.017,953.0
2023-02-08 14:55:00,664.45,664.92,664.18,664.92,1601.0,648.017,648.4753,647.7536,648.4753,1601.0
2023-02-08 15:00:00,664.74,665.22,663.47,663.47,5400.0,648.2998,648.7679,647.0612,647.0612,5400.0
2023-02-08 15:05:00,663.56,663.56,662.33,662.53,2597.0,647.149,647.149,645.9494,646.1445,2597.0
2023-02-08 15:10:00,662.3,662.3,661.45,661.8,4252.0,645.9201,645.9201,645.0912,645.4325,4252.0
2023-02-08 15:15:00,662.22,662.54,661.36,661.37,2400.0,645.8421,646.1542,645.0034,645.0131,2400.0
2023-02-08 15:20:00,661.66,662.56,661.65,662.5,2900.0,645.296,646.1737,645.2862,646.1152,2900.0
2023-02-08 15:25:00,662.5,662.73,662.13,662.45,2300.0,646.1152,646.3395,645.7543,646.0664,2300.0
2023-02-08 15:30:00,662.37,663.6,662.25,662.4,4664.0,645.9884,647.188,645.8714,646.0177,4664.0
2023-02-08 15:35:00,662.48,663.85,662.48,663.85,4066.0,646.0957,647.4318,646.0957,647.4318,4066.0
2023-02-08 15:40:00,664.15,664.33,663.17,663.17,4300.0,647.7244,647.8999,646.7686,646.7686,4300.0
2023-02-08 15:45:00,663.06,663.06,661.67,662.56,4493.0,646.6613,646.6613,645.3057,646.1737,4493.0
2023-02-08 15:50:00,662.95,664.57,662.95,663.63,12103.0,646.5541,648.134,646.5541,647.2173,12103.0
2023-02-08 15:55:00,663.32,663.47,662.25,662.89,28500.0,646.9149,647.0612,645.8714,646.4956,28500.0
2023-02-09 09:30:00,673.15,676.0,673.12,675.21,27975.0,656.5018,659.2813,656.4725,658.5109,27975.0
2023-02-09 09:35:00,675.37,675.96,673.45,675.45,10505.0,658.6669,659.2423,656.7944,658.7449,10505.0
2023-02-09 09:40:00,675.42,676.82,675.19,676.17,8713.0,658.7157,660.081,658.4914,659.4471,8713.0
2023-02-09 09:45:00,675.69,679.05,675.68,678.83,5818.0,658.979,662.2559,658.9692,662.0413,5818.0
2023-02-09 09:50:00,679.05,679.5,677.68,677.88,10097.0,662.2559,662.6948,660.9198,661.1148,10097.0
2023-02-09 09:55:00,677.48,679.03,677.25,678.17,9489.0,660.7247,662.2364,660.5004,661.3977,9489.0
2023-02-09 10:00:00,678.32,679.51,677.32,678.66,8008.0,661.5439,662.7045,660.5687,661.8755,8008.0
2023-02-09 10:05:00,678.78,680.78,678.67,680.78,5868.0,661.9926,663.9431,661.8853,663.9431,5868.0
2023-02-09 10:10:00,680.18,680.8,679.73,680.38,4150.0,663.3579,663.9626,662.9191,663.553,4150.0
2023-02-09 10:15:00,680.38,681.39,679.74,681.27,11803.0,663.553,664.538,662.9288,664.421,11803.0
2023-02-09 10:20:00,681.4,682.28,679.81,679.81,11483.0,664.5478,665.406,662.9971,662.9971,11483.0
2023-02-09 10:25:00,679.51,679.51,677.2,678.11,9465.0,662.7045,662.7045,660.4516,661.3391,9465.0
2023-02-09 10:30:00,677.32,677.83,676.47,677.51,7521.0,660.5687,661.0661,659.7397,660.754,7521.0
2023-02-09 10:35:00,677.19,678.18,676.96,677.85,4000.0,660.4419,661.4074,660.2176,661.0856,4000.0
2023-02-09 10:40:00,677.83,678.29,676.58,676.7,4628.0,661.0661,661.5147,659.847,659.964,4628.0
2023-02-09 10:45:00,676.99,678.19,676.86,678.09,3799.0,660.2468,661.4172,660.12,661.3196,3799.0
2023-02-09 10:50:00,677.97,678.09,676.78,677.25,3147.0,661.2026,661.3196,660.042,660.5004,3147.0
2023-02-09 10:55:00,677.2,678.34,677.17,677.39,4466.0,660.4516,661.5634,660.4224,660.6369,4466.0
2023-02-09 11:00:00,677.29,677.29,674.81,675.15,5898.0,660.5394,660.5394,658.1207,658.4523,5898.0
2023-02-09 11:05:00,675.27,676.41,674.63,676.41,2005.0,658.5694,659.6812,657.9452,659.6812,2005.0
2023-02-09 11:10:00,675.82,676.12,675.21,676.12,3284.0,659.1058,659.3984,658.5109,659.3984,3284.0
2023-02-09 11:15:00,675.54,675.72,674.96,675.23,2751.0,658.8327,659.0082,658.267,658.5304,2751.0
2023-02-09 11:20:00,675.27,675.27,673.72,674.32,3773.0,658.5694,658.5694,657.0577,657.6429,3773.0
2023-02-09 11:25:00,674.4,674.56,673.44,673.9,3695.0,657.7209,657.8769,656.7846,657.2333,3695.0
2023-02-09 11:30:00,673.8,674.6,673.26,674.53,9281.0,657.1357,657.9159,656.6091,657.8477,9281.0
2023-02-09 11:35:00,674.24,675.04,673.87,675.01,5418.0,657.5648,658.3451,657.204,658.3158,5418.0
2023-02-09 11:40:00,674.77,675.73,674.56,675.73,500.0,658.0817,659.018,657.8769,659.018,500.0
2023-02-09 11:45:00,675.43,675.59,674.9,675.34,900.0,658.7254,658.8815,658.2085,658.6376,900.0
2023-02-09 11:50:00,674.53,675.33,674.53,675.33,1514.0,657.8477,658.6279,657.8477,658.6279,1514.0
2023-02-09 11:55:00,674.7,675.13,674.7,675.04,400.0,658.0135,658.4328,658.0135,658.3451,400.0
2023-02-09 12:00:00,675.57,676.54,675.57,676.17,1000.0,658.862,659.808,658.862,659.4471,1000.0
2023-02-09 12:05:00,676.14,677.34,676.14,677.34,900.0,659.4179,660.5882,659.4179,660.5882,900.0
2023-02-09 12:10:00,677.24,677.99,677.24,677.99,779.0,660.4907,661.2221,660.4907,661.2221,779.0
2023-02-09 12:15:00,678.05,678.19,676.96,678.14,2100.0,661.2806,661.4172,660.2176,661.3684,2100.0
2023-02-09 12:20:00,678.88,678.88,677.57,678.14,3431.0,662.0901,662.0901,660.8125,661.3684,3431.0
2023-02-09 12:25:00,678.44,679.38,677.59,677.93,7916.0,661.661,662.5777,660.832,661.1636,7916.0
2023-02-09 12:30:00,678.05,678.05,675.53,675.66,6234.0,661.2806,661.2806,658.8229,658.9497,6234.0
2023-02-09 12:35:00,675.38,675.82,674.33,674.34,1957.0,658.6767,659.1058,657.6526,657.6624,1957.0
2023-02-09 12:40:00,674.0,674.81,674.0,674.64,1915.0,657.3308,658.1207,657.3308,657.955,1915.0
2023-02-09 12:45:00,673.73,673.76,672.81,672.81,1990.0,657.0675,657.0967,656.1702,656.1702,1990.0
2023-02-09 12:50:00,672.81,674.65,672.81,674.65,1898.0,656.1702,657.9647,656.1702,657.9647,1898.0
2023-02-09 12:55:00,674.85,675.7,674.84,675.64,963.0,658.1598,658.9887,658.15,658.9302,963.0
2023-02-09 13:00:00,675.47,675.47,673.19,674.09,3000.0,658.7644,658.7644,656.5408,657.4186,3000.0
2023-02-09 13:05:00,675.13,675.24,674.59,674.87,1431.0,658.4328,658.5401,657.9062,658.1793,1431.0
2023-02-09 13:10:00,674.83,675.39,674.6,674.71,900.0,658.1403,658.6864,657.9159,658.0232,900.0
2023-02-09 13:15:00,674.45,674.8,673.84,674.8,811.0,657.7697,658.111,657.1747,658.111,811.0
2023-02-09 13:20:00,675.1,675.11,674.51,674.52,700.0,658.4036,658.4133,657.8282,657.8379,700.0
2023-02-09 13:25:00,675.16,675.5,674.48,674.5,1622.0,658.4621,658.7937,657.7989,657.8184,1622.0
2023-02-09 13:30:00,674.23,676.0,673.71,675.2,1100.0,657.5551,659.2813,657.048,658.5011,1100.0
2023-02-09 13:35:00,675.07,675.07,673.43,673.51,1127.0,658.3743,658.3743,656.7749,656.8529,1127.0
2023-02-09 13:40:00,673.66,673.85,672.81,673.47,1600.0,656.9992,657.1845,656.1702,656.8139,1600.0
2023-02-09 13:45:00,673.74,673.99,673.2,673.88,1000.0,657.0772,657.321,656.5506,657.2137,1000.0
2023-02-09 13:50:00,674.43,674.43,673.14,673.44,4181.0,657.7501,657.7501,656.4921,656.7846,4181.0
2023-02-09 13:55:00,672.93,672.93,672.02,672.29,1100.0,656.2872,656.2872,655.3998,655.6631,1100.0
2023-02-09 14:00:00,672.6,673.2,672.59,672.59,1200.0,655.9654,656.5506,655.9557,655.9557,1200.0
2023-02-09 14:05:00,672.61,673.06,672.28,673.05,1021.0,655.9752,656.414,655.6533,656.4043,1021.0
2023-02-09 14:10:00,672.83,673.03,671.64,672.62,2198.0,656.1897,656.3848,655.0291,655.9849,2198.0
2023-02-09 14:15:00,672.4,672.44,671.16,671.22,4120.0,655.7704,655.8094,654.561,654.6195,4120.0
2023-02-09 14:20:00,671.42,672.21,670.54,670.56,2300.0,654.8146,655.5851,653.9564,653.9759,2300.0
2023-02-09 14:25:00,670.79,671.24,669.38,669.38,1705.0,654.2002,654.639,652.825,652.825,1705.0
2023-02-09 14:30:00,669.41,669.65,667.86,668.45,2000.0,652.8543,653.0884,651.3426,651.918,2000.0
2023-02-09 14:35:00,668.1,669.09,667.89,668.14,2135.0,651.5767,652.5422,651.3719,651.6157,2135.0
2023-02-09 14:40:00,667.87,669.21,667.85,668.91,900.0,651.3524,652.6592,651.3329,652.3667,900.0
2023-02-09 14:45:00,669.14,669.14,667.82,668.82,1100.0,652.591,652.591,651.3036,652.2789,1100.0
2023-02-09 14:50:00,669.45,669.45,668.62,668.91,1300.0,652.8933,652.8933,652.0838,652.3667,1300.0
2023-02-09 14:55:00,668.71,668.81,667.76,667.92,2000.0,652.1716,652.2691,651.2451,651.4012,2000.0
2023-02-09 15:00:00,667.81,667.88,664.87,664.87,3699.0,651.2939,651.3621,648.4266,648.4266,3699.0
2023-02-09 15:05:00,665.06,667.04,664.61,667.04,1717.0,648.6119,650.5429,648.173,650.5429,1717.0
2023-02-09 15:10:00,667.57,667.57,665.8,665.8,1100.0,651.0598,651.0598,649.3336,649.3336,1100.0
2023-02-09 15:15:00,665.61,665.61,664.41,665.17,1000.0,649.1483,649.1483,647.978,648.7192,1000.0
2023-02-09 15:20:00,665.14,665.92,664.5,664.66,4700.0,648.6899,649.4506,648.0657,648.2218,4700.0
2023-02-09 15:25:00,664.25,664.56,663.71,664.53,2005.0,647.8219,648.1242,647.2953,648.095,2005.0
2023-02-09 15:30:00,664.42,664.42,662.4,662.4,3827.0,647.9877,647.9877,646.0177,646.0177,3827.0
2023-02-09 15:35:00,662.26,664.16,662.02,664.09,2275.0,645.8811,647.7341,645.6471,647.6659,2275.0
2023-02-09 15:40:00,664.8,664.96,663.8,664.96,2550.0,648.3583,648.5144,647.383,648.5144,2550.0
2023-02-09 15:45:00,665.0,665.96,664.16,664.42,1700.0,648.5534,649.4896,647.7341,647.9877,1700.0
2023-02-09 15:50:00,664.82,667.97,664.82,667.71,7929.0,648.3778,651.4499,648.3778,651.1963,7929.0
2023-02-09 15:55:00,667.33,667.33,663.71,663.81,18649.0,650.8257,650.8257,647.2953,647.3928,18649.0
2023-02-10 09:30:00,653.09,654.69,652.0,654.17,25710.0,636.9379,638.4984,635.8749,637.9912,25710.0
2023-02-10 09:35:00,654.13,655.54,653.08,653.9,11989.0,637.9522,639.3273,636.9282,637.7279,11989.0
2023-02-10 09:40:00,653.42,653.68,651.8,653.68,13401.0,637.2598,637.5133,635.6798,637.5133,13401.0
2023-02-10 09:45:00,653.47,655.74,652.33,654.46,9603.0,637.3085,639.5224,636.1967,638.274,9603.0
2023-02-10 09:50:00,654.2,655.8,652.4,652.76,11068.0,638.0205,639.5809,636.265,636.6161,11068.0
2023-02-10 09:55:00,652.72,653.87,652.45,653.2,3550.0,636.5771,637.6986,636.3138,637.0452,3550.0
2023-02-10 10:00:00,652.39,652.39,648.63,650.58,13157.0,636.2552,636.2552,632.5882,634.49,13157.0
2023-02-10 10:05:00,651.15,652.73,650.66,651.87,7797.0,635.0459,636.5868,634.568,635.7481,7797.0
2023-02-10 10:10:00,652.0,654.6,652.0,653.23,5176.0,635.8749,638.4106,635.8749,637.0745,5176.0
2023-02-10 10:15:00,653.37,655.28,652.38,654.52,3122.0,637.211,639.0738,636.2455,638.3326,3122.0
2023-02-10 10:20:00,655.33,657.17,655.21,656.19,8367.0,639.1225,640.917,639.0055,639.9613,8367.0
2023-02-10 10:25:00,656.15,656.4,654.83,655.13,3043.0,639.9222,640.1661,638.6349,638.9275,3043.0
2023-02-10 10:30:00,654.92,655.5,654.39,654.77,3900.0,638.7227,639.2883,638.2058,638.5764,3900.0
2023-02-10 10:35:00,655.12,656.25,654.26,654.55,4801.0,638.9177,640.0198,638.079,638.3618,4801.0
2023-02-10 10:40:00,654.2,654.73,653.57,653.86,6139.0,638.0205,638.5374,637.4061,637.6889,6139.0
2023-02-10 10:45:00,653.44,653.58,652.55,653.43,5229.0,637.2793,637.4158,636.4113,637.2695,5229.0
2023-02-10 10:50:00,653.58,653.58,651.0,652.02,4600.0,637.4158,637.4158,634.8996,635.8944,4600.0
2023-02-10 10:55:00,651.95,653.06,651.72,653.06,3424.0,635.8261,636.9087,635.6018,636.9087,3424.0
2023-02-10 11:00:00,652.95,654.21,652.77,653.44,4384.0,636.8014,638.0302,636.6258,637.2793,4384.0
2023-02-10 11:05:00,653.57,654.5,653.51,654.5,2300.0,637.4061,638.3131,637.3475,638.3131,2300.0
2023-02-10 11:10:00,654.52,654.6,652.0,653.19,4709.0,638.3326,638.4106,635.8749,637.0354,4709.0
2023-02-10 11:15:00,653.23,653.97,652.68,653.97,3812.0,637.0745,637.7962,636.5381,637.7962,3812.0
2023-02-10 11:20:00,653.65,653.91,653.28,653.59,1111.0,637.4841,637.7376,637.1232,637.4256,1111.0
2023-02-10 11:25:00,653.59,653.59,652.36,653.17,4563.0,637.4256,637.4256,636.226,637.0159,4563.0
2023-02-10 11:30:00,653.15,653.42,652.28,653.14,6512.0,636.9964,637.2598,636.148,636.9867,6512.0
2023-02-10 11:35:00,653.34,653.64,652.39,652.8,2481.0,637.1817,637.4743,636.2552,636.6551,2481.0
2023-02-10 11:40:00,652.79,653.36,652.65,652.95,1100.0,636.6453,637.2012,636.5088,636.8014,1100.0
2023-02-10 11:45:00,653.11,653.13,652.27,652.28,1696.0,636.9574,636.9769,636.1382,636.148,1696.0
2023-02-10 11:50:00,652.37,652.9,652.0,652.89,2212.0,636.2357,636.7526,635.8749,636.7429,2212.0
2023-02-10 11:55:00,652.62,652.78,651.54,651.97,2538.0,636.4795,636.6356,635.4263,635.8456,2538.0
2023-02-10 12:00:00,651.85,651.87,650.79,651.09,2583.0,635.7286,635.7481,634.6948,634.9874,2583.0
2023-02-10 12:05:00,651.68,651.92,651.04,651.28,3800.0,635.5628,635.7969,634.9386,635.1727,3800.0
2023-02-10 12:10:00,651.28,651.74,650.7,650.7,8069.0,635.1727,635.6213,634.607,634.607,8069.0
2023-02-10 12:15:00,650.75,650.76,649.76,650.26,8300.0,634.6558,634.6655,633.6903,634.1779,8300.0
2023-02-10 12:20:00,650.57,651.45,650.51,650.8,898.0,634.4802,635.3385,634.4217,634.7046,898.0
2023-02-10 12:25:00,651.39,651.39,649.71,650.04,3500.0,635.28,635.28,633.6415,633.9634,3500.0
2023-02-10 12:30:00,650.24,652.0,650.24,651.16,3801.0,634.1584,635.8749,634.1584,635.0557,3801.0
2023-02-10 12:35:00,650.86,651.63,650.23,650.24,7373.0,634.7631,635.514,634.1487,634.1584,7373.0
2023-02-10 12:40:00,650.75,651.7,650.67,651.06,1088.0,634.6558,635.5823,634.5778,634.9581,1088.0
2023-02-10 12:45:00,651.56,651.56,650.17,650.77,900.0,635.4458,635.4458,634.0901,634.6753,900.0
2023-02-10 12:50:00,650.23,650.92,649.58,650.82,2964.0,634.1487,634.8216,633.5147,634.7241,2964.0
2023-02-10 12:55:00,650.84,651.48,650.53,651.09,2600.0,634.7436,635.3677,634.4412,634.9874,2600.0
2023-02-10 13:00:00,651.87,651.87,651.11,651.79,455.0,635.7481,635.7481,635.0069,635.6701,455.0
2023-02-10 13:05:00,651.79,651.93,651.51,651.93,600.0,635.6701,635.8066,635.397,635.8066,600.0
2023-02-10 13:10:00,651.83,652.21,651.51,651.9,4115.0,635.7091,636.0797,635.397,635.7774,4115.0
2023-02-10 13:15:00,652.21,654.53,652.21,654.4,2837.0,636.0797,638.3423,636.0797,638.2155,2837.0
2023-02-10 13:20:00,654.62,655.38,654.3,655.28,3050.0,638.4301,639.1713,638.118,639.0738,3050.0
2023-02-10 13:25:00,654.74,655.21,654.16,654.16,2493.0,638.5471,639.0055,637.9815,637.9815,2493.0
2023-02-10 13:30:00,654.16,654.49,653.34,653.59,905.0,637.9815,638.3033,637.1817,637.4256,905.0
2023-02-10 13:35:00,653.99,654.12,653.55,653.76,1000.0,637.8157,637.9424,637.3865,637.5914,1000.0
2023-02-10 13:40:00,653.15,653.15,652.69,652.69,400.0,636.9964,636.9964,636.5478,636.5478,400.0
2023-02-10 13:45:00,653.6,653.76,653.6,653.75,370.0,637.4353,637.5914,637.4353,637.5816,370.0
2023-02-10 13:50:00,653.6,653.78,653.58,653.61,1167.0,637.4353,637.6109,637.4158,637.4451,1167.0
2023-02-10 13:55:00,653.0,653.14,652.63,652.76,1400.0,636.8501,636.9867,636.4893,636.6161,1400.0
2023-02-10 14:00:00,652.89,652.93,652.24,652.68,1700.0,636.7429,636.7819,636.1089,636.5381,1700.0
2023-02-10 14:05:00,652.4,653.57,652.4,653.57,600.0,636.265,637.4061,636.265,637.4061,600.0
2023-02-10 14:10:00,653.0,653.0,652.78,652.82,300.0,636.8501,636.8501,636.6356,636.6746,300.0
2023-02-10 14:15:00,653.6,653.6,652.74,653.42,612.0,637.4353,637.4353,636.5966,637.2598,612.0
2023-02-10 14:20:00,653.7,653.7,653.04,653.05,460.0,637.5328,637.5328,636.8892,636.8989,460.0
2023-02-10 14:25:00,652.5,652.5,651.59,651.59,2500.0,636.3625,636.3625,635.475,635.475,2500.0
2023-02-10 14:30:00,651.92,653.07,651.92,653.07,1221.0,635.7969,636.9184,635.7969,636.9184,1221.0
2023-02-10 14:35:00,652.97,653.01,652.74,653.01,600.0,636.8209,636.8599,636.5966,636.8599,600.0
2023-02-10 14:40:00,652.58,652.58,651.76,651.98,1200.0,636.4405,636.4405,635.6408,635.8554,1200.0
2023-02-10 14:45:00,652.02,652.52,651.4,652.52,6034.0,635.8944,636.382,635.2897,636.382,6034.0
2023-02-10 14:50:00,652.34,652.41,652.34,652.41,200.0,636.2065,636.2747,636.2065,636.2747,200.0
2023-02-10 14:55:00,653.47,653.47,653.46,653.47,100.0,637.3085,637.3085,637.2988,637.3085,100.0
2023-02-10 15:00:00,653.64,654.48,653.09,653.17,12728.0,637.4743,638.2935,636.9379,637.0159,12728.0
2023-02-10 15:05:00,653.64,654.92,653.55,654.92,8080.0,637.4743,638.7227,637.3865,638.7227,8080.0
2023-02-10 15:10:00,654.99,655.15,654.44,654.63,2633.0,638.7909,638.947,638.2545,638.4398,2633.0
2023-02-10 15:15:00,654.5,654.81,653.98,654.81,2235.0,638.3131,638.6154,637.8059,638.6154,2235.0
2023-02-10 15:20:00,654.01,654.87,654.01,654.29,1896.0,637.8352,638.6739,637.8352,638.1082,1896.0
2023-02-10 15:25:00,654.4,654.92,653.86,654.67,1015.0,638.2155,638.7227,637.6889,638.4788,1015.0
2023-02-10 15:30:00,654.59,654.9,654.4,654.9,1404.0,638.4008,638.7032,638.2155,638.7032,1404.0
2023-02-10 15:35:00,655.23,655.67,654.99,655.53,1100.0,639.025,639.4541,638.7909,639.3176,1100.0
2023-02-10 15:40:00,655.39,655.53,654.78,655.53,2080.0,639.181,639.3176,638.5861,639.3176,2080.0
2023-02-10 15:45:00,655.25,656.3,654.98,656.19,9363.0,639.0445,640.0685,638.7812,639.9613,9363.0
2023-02-10 15:50:00,655.66,656.42,655.13,656.42,5660.0,639.4444,640.1856,638.9275,640.1856,5660.0
2023-02-10 15:55:00,656.53,657.11,655.83,656.08,10900.0,640.2928,640.8585,639.6102,639.854,10900.0
2023-02-13 09:30:00,659.13,660.0,658.02,658.45,13890.0,642.8285,643.677,641.746,642.1654,13890.0
2023-02-13 09:35:00,658.25,659.03,657.32,659.03,2800.0,641.9703,642.731,641.0633,642.731,2800.0
2023-02-13 09:40:00,660.02,660.85,659.2,660.2,4098.0,643.6965,644.506,642.8968,643.8721,4098.0
2023-02-13 09:45:00,660.43,661.2,659.55,660.87,5899.0,644.0964,644.8473,643.2382,644.5255,5899.0
2023-02-13 09:50:00,661.04,661.59,660.5,661.36,3100.0,644.6913,645.2277,644.1647,645.0034,3100.0
2023-02-13 09:55:00,661.56,663.52,661.49,662.67,7452.0,645.1984,647.11,645.1302,646.281,7452.0
2023-02-13 10:00:00,663.02,663.5,660.84,660.84,4461.0,646.6223,647.0905,644.4963,644.4963,4461.0
2023-02-13 10:05:00,660.97,661.41,660.08,660.38,2300.0,644.623,645.0522,643.755,644.0476,2300.0
2023-02-13 10:10:00,660.35,660.67,659.81,660.47,3000.0,644.0184,644.3305,643.4917,644.1354,3000.0
2023-02-13 10:15:00,660.51,660.94,660.21,660.66,2600.0,644.1744,644.5938,643.8818,644.3207,2600.0
2023-02-13 10:20:00,660.91,661.23,660.51,660.91,2457.0,644.5645,644.8766,644.1744,644.5645,2457.0
2023-02-13 10:25:00,662.17,662.69,661.72,662.39,1700.0,645.7934,646.3005,645.3545,646.0079,1700.0
2023-02-13 10:30:00,662.37,662.68,661.95,661.96,2900.0,645.9884,646.2907,645.5788,645.5886,2900.0
2023-02-13 10:35:00,662.48,663.71,662.48,662.93,2474.0,646.0957,647.2953,646.0957,646.5346,2474.0
2023-02-13 10:40:00,662.91,663.37,662.72,663.37,1108.0,646.5151,646.9637,646.3298,646.9637,1108.0
2023-02-13 10:45:00,662.98,664.28,662.71,664.18,3380.0,646.5833,647.8512,646.32,647.7536,3380.0
2023-02-13 10:50:00,664.29,664.96,664.16,664.59,2921.0,647.8609,648.5144,647.7341,648.1535,2921.0
2023-02-13 10:55:00,664.58,665.35,663.03,663.04,6933.0,648.1438,648.8947,646.6321,646.6418,6933.0
2023-02-13 11:00:00,663.65,664.14,663.45,663.47,5042.0,647.2368,647.7146,647.0417,647.0612,5042.0
2023-02-13 11:05:00,663.87,664.03,663.61,663.98,2270.0,647.4513,647.6074,647.1977,647.5586,2270.0
2023-02-13 11:10:00,663.5,665.27,663.5,665.27,4800.0,647.0905,648.8167,647.0905,648.8167,4800.0
2023-02-13 11:15:00,665.33,665.54,665.14,665.31,1893.0,648.8752,649.08,648.6899,648.8557,1893.0
2023-02-13 11:20:00,665.22,665.3,663.97,663.98,3900.0,648.7679,648.8459,647.5488,647.5586,3900.0
2023-02-13 11:25:00,664.44,664.44,663.85,663.89,3031.0,648.0072,648.0072,647.4318,647.4708,3031.0
2023-02-13 11:30:00,664.12,664.54,663.48,664.48,6943.0,647.6951,648.1047,647.071,648.0462,6943.0
2023-02-13 11:35:00,664.75,664.95,664.0,664.18,3023.0,648.3096,648.5046,647.5781,647.7536,3023.0
2023-02-13 11:40:00,664.02,666.02,664.0,666.02,2184.0,647.5976,649.5481,647.5781,649.5481,2184.0
2023-02-13 11:45:00,666.38,667.35,666.37,666.81,1924.0,649.8992,650.8452,649.8895,650.3186,1924.0
2023-02-13 11:50:00,667.05,667.05,666.19,666.45,1443.0,650.5527,650.5527,649.7139,649.9675,1443.0
2023-02-13 11:55:00,666.39,666.97,666.03,666.97,1334.0,649.909,650.4746,649.5579,650.4746,1334.0
2023-02-13 12:00:00,666.82,667.68,666.59,667.6,2357.0,650.3284,651.1671,650.104,651.0891,2357.0
2023-02-13 12:05:00,667.68,668.14,667.41,668.14,1018.0,651.1671,651.6157,650.9038,651.6157,1018.0
2023-02-13 12:10:00,668.33,668.63,668.22,668.55,1098.0,651.801,652.0936,651.6937,652.0156,1098.0
2023-02-13 12:15:00,668.65,669.31,668.58,668.83,3480.0,652.1131,652.7568,652.0448,652.2886,3480.0
2023-02-13 12:20:00,669.24,669.24,669.07,669.07,502.0,652.6885,652.6885,652.5227,652.5227,502.0
2023-02-13 12:25:00,668.83,668.83,668.03,668.24,1100.0,652.2886,652.2886,651.5084,651.7132,1100.0
2023-02-13 12:30:00,668.35,668.52,667.98,668.5,1570.0,651.8205,651.9863,651.4597,651.9668,1570.0
2023-02-13 12:35:00,668.46,668.84,668.45,668.84,293.0,651.9278,652.2984,651.918,652.2984,293.0
2023-02-13 12:40:00,668.68,668.86,668.68,668.86,200.0,652.1424,652.3179,652.1424,652.3179,200.0
2023-02-13 12:45:00,668.85,668.95,668.54,668.94,1726.0,652.3082,652.4057,652.0058,652.3959,1726.0
2023-02-13 12:50:00,668.31,668.31,667.73,668.03,1100.0,651.7815,651.7815,651.2158,651.5084,1100.0
2023-02-13 12:55:00,668.25,668.25,667.39,667.56,498.0,651.723,651.723,650.8843,651.0501,498.0
2023-02-13 13:00:00,667.04,667.14,666.77,666.87,800.0,650.5429,650.6404,650.2796,650.3771,800.0
2023-02-13 13:05:00,666.57,667.38,666.04,667.38,5419.0,650.0845,650.8745,649.5676,650.8745,5419.0
2023-02-13 13:10:00,667.36,667.36,667.27,667.27,500.0,650.855,650.855,650.7672,650.7672,500.0
2023-02-13 13:15:00,667.85,667.92,667.54,667.92,600.0,651.3329,651.4012,651.0305,651.4012,600.0
2023-02-13 13:20:00,668.32,668.33,668.1,668.1,972.0,651.7913,651.801,651.5767,651.5767,972.0
2023-02-13 13:25:00,668.45,669.5,668.45,668.84,3498.0,651.918,652.9421,651.918,652.2984,3498.0
2023-02-13 13:30:00,669.5,670.58,669.5,670.52,5383.0,652.9421,653.9954,652.9421,653.9368,5383.0
2023-02-13 13:35:00,670.25,670.25,669.47,669.8,3970.0,653.6735,653.6735,652.9128,653.2347,3970.0
2023-02-13 13:40:00,669.83,669.98,669.54,669.93,2900.0,653.2639,653.4102,652.9811,653.3614,2900.0
2023-02-13 13:45:00,669.95,671.04,669.72,670.88,5516.0,653.3809,654.444,653.1566,654.2879,5516.0
2023-02-13 13:50:00,671.16,671.71,670.92,671.49,6793.0,654.561,655.0974,654.327,654.8829,6793.0
2023-02-13 13:55:00,671.57,673.02,671.5,672.55,12415.0,654.9609,656.375,654.8926,655.9166,12415.0
2023-02-13 14:00:00,672.52,672.78,671.9,672.54,2731.0,655.8874,656.141,655.2827,655.9069,2731.0
2023-02-13 14:05:00,671.75,671.76,670.96,670.97,1177.0,655.1364,655.1462,654.366,654.3757,1177.0
2023-02-13 14:10:00,671.23,671.25,669.28,669.41,2224.0,654.6293,654.6488,652.7275,652.8543,2224.0
2023-02-13 14:15:00,669.1,669.9,669.1,669.53,1163.0,652.552,653.3322,652.552,652.9713,1163.0
2023-02-13 14:20:00,669.13,670.0,669.12,669.27,1126.0,652.5812,653.4297,652.5715,652.7178,1126.0
2023-02-13 14:25:00,669.62,670.0,668.75,668.9,1569.0,653.0591,653.4297,652.2106,652.3569,1569.0
2023-02-13 14:30:00,668.86,669.2,668.43,668.68,3318.0,652.3179,652.6495,651.8985,652.1424,3318.0
2023-02-13 14:35:00,668.16,669.76,668.15,669.21,2861.0,651.6352,653.1956,651.6255,652.6592,2861.0
2023-02-13 14:40:00,668.76,668.98,667.99,668.87,2027.0,652.2204,652.4349,651.4694,652.3277,2027.0
2023-02-13 14:45:00,668.87,669.14,667.49,667.81,2660.0,652.3277,652.591,650.9818,651.2939,2660.0
2023-02-13 14:50:00,668.08,668.58,668.05,668.54,1400.0,651.5572,652.0448,651.5279,652.0058,1400.0
2023-02-13 14:55:00,668.44,669.24,668.38,668.91,4337.0,651.9083,652.6885,651.8498,652.3667,4337.0
2023-02-13 15:00:00,668.9,668.91,666.4,668.02,7323.0,652.3569,652.3667,649.9187,651.4987,7323.0
2023-02-13 15:05:00,668.23,669.0,668.07,668.93,1097.0,651.7035,652.4544,651.5474,652.3862,1097.0
2023-02-13 15:10:00,669.02,669.68,669.02,669.6,2490.0,652.4739,653.1176,652.4739,653.0396,2490.0
2023-02-13 15:15:00,669.56,670.0,669.1,669.95,4122.0,653.0006,653.4297,652.552,653.3809,4122.0
2023-02-13 15:20:00,669.63,670.12,669.62,669.74,2132.0,653.0689,653.5467,653.0591,653.1761,2132.0
2023-02-13 15:25:00,670.1,670.52,669.86,670.2,3807.0,653.5272,653.9368,653.2932,653.6248,3807.0
2023-02-13 15:30:00,670.7,671.03,670.28,670.61,4021.0,654.1124,654.4342,653.7028,654.0246,4021.0
2023-02-13 15:35:00,670.84,670.98,670.38,670.98,3897.0,654.2489,654.3855,653.8003,654.3855,3897.0
2023-02-13 15:40:00,670.99,671.23,670.4,670.58,5967.0,654.3952,654.6293,653.8198,653.9954,5967.0
2023-02-13 15:45:00,670.35,670.59,669.67,669.97,6638.0,653.7711,654.0051,653.1079,653.4005,6638.0
2023-02-13 15:50:00,669.79,669.79,667.58,668.45,12800.0,653.2249,653.2249,651.0696,651.918,12800.0
2023-02-13 15:55:00,668.73,669.03,668.24,668.91,13944.0,652.1911,652.4837,651.7132,652.3667,13944.0
2023-02-14 09:30:00,661.38,661.87,657.21,659.98,31012.0,645.0229,645.5008,640.956,643.6575,31012.0
2023-02-14 09:35:00,659.75,665.77,659.74,665.76,12050.0,643.4332,649.3043,643.4235,649.2946,12050.0
2023-02-14 09:40:00,665.2,667.7,664.67,666.76,8153.0,648.7484,651.1866,648.2315,650.2698,8153.0
2023-02-14 09:45:00,667.03,671.63,667.03,670.98,10900.0,650.5332,655.0194,650.5332,654.3855,10900.0
2023-02-14 09:50:00,671.41,673.04,670.36,671.39,8794.0,654.8048,656.3945,653.7808,654.7853,8794.0
2023-02-14 09:55:00,671.91,674.08,671.79,673.26,9260.0,655.2925,657.4088,655.1754,656.6091,9260.0
2023-02-14 10:00:00,673.25,676.35,673.25,675.91,15885.0,656.5993,659.6227,656.5993,659.1935,15885.0
2023-02-14 10:05:00,675.98,677.0,675.86,676.59,13606.0,659.2618,660.2566,659.1448,659.8567,13606.0
2023-02-14 10:10:00,676.6,678.97,676.6,677.77,12435.0,659.8665,662.1779,659.8665,661.0075,12435.0
2023-02-14 10:15:00,677.65,678.58,675.81,676.3,6038.0,660.8905,661.7975,659.096,659.5739,6038.0
2023-02-14 10:20:00,676.31,677.1,675.96,676.79,4716.0,659.5837,660.3541,659.2423,660.0518,4716.0
2023-02-14 10:25:00,676.45,676.93,673.24,673.66,7546.0,659.7202,660.1883,656.5896,656.9992,7546.0
2023-02-14 10:30:00,673.86,674.12,671.12,671.13,5975.0,657.1942,657.4478,654.522,654.5318,5975.0
2023-02-14 10:35:00,670.87,670.87,666.88,667.6,12097.0,654.2782,654.2782,650.3869,651.0891,12097.0
2023-02-14 10:40:00,666.59,667.05,665.44,666.58,7371.0,650.104,650.5527,648.9825,650.0943,7371.0
2023-02-14 10:45:00,666.12,666.96,662.9,666.74,5214.0,649.6457,650.4649,646.5053,650.2503,5214.0
2023-02-14 10:50:00,666.98,666.98,664.35,664.37,16503.0,650.4844,650.4844,647.9194,647.9389,16503.0
2023-02-14 10:55:00,664.75,667.36,664.44,666.91,3670.0,648.3096,650.855,648.0072,650.4161,3670.0
2023-02-14 11:00:00,666.53,670.64,666.53,669.94,11638.0,650.0455,654.0539,650.0455,653.3712,11638.0
2023-02-14 11:05:00,669.9,671.54,668.65,668.65,7289.0,653.3322,654.9316,652.1131,652.1131,7289.0
2023-02-14 11:10:00,668.99,670.3,668.89,669.82,4003.0,652.4447,653.7223,652.3472,653.2542,4003.0
2023-02-14 11:15:00,669.59,671.08,669.59,671.08,3181.0,653.0298,654.483,653.0298,654.483,3181.0
2023-02-14 11:20:00,670.68,671.72,670.63,671.72,3530.0,654.0929,655.1072,654.0441,655.1072,3530.0
2023-02-14 11:25:00,671.53,671.56,667.53,668.23,7099.0,654.9219,654.9511,651.0208,651.7035,7099.0
2023-02-14 11:30:00,668.06,668.41,665.29,665.97,19922.0,651.5377,651.879,648.8362,649.4994,19922.0
2023-02-14 11:35:00,665.87,666.24,665.35,665.63,3332.0,649.4019,649.7627,648.8947,649.1678,3332.0
2023-02-14 11:40:00,665.14,665.81,663.77,664.35,11366.0,648.6899,649.3433,647.3538,647.9194,11366.0
2023-02-14 11:45:00,664.72,666.12,664.47,666.12,2500.0,648.2803,649.6457,648.0365,649.6457,2500.0
2023-02-14 11:50:00,664.48,665.08,663.2,664.38,6675.0,648.0462,648.6314,646.7979,647.9487,6675.0
2023-02-14 11:55:00,664.24,664.68,663.27,664.15,5321.0,647.8122,648.2413,646.8662,647.7244,5321.0
2023-02-14 12:00:00,664.18,666.0,664.18,666.0,10138.0,647.7536,649.5286,647.7536,649.5286,10138.0
2023-02-14 12:05:00,667.28,667.99,667.27,667.99,442.0,650.777,651.4694,650.7672,651.4694,442.0
2023-02-14 12:10:00,668.27,668.68,668.22,668.68,1940.0,651.7425,652.1424,651.6937,652.1424,1940.0
2023-02-14 12:15:00,668.18,668.18,667.09,667.48,3700.0,651.6547,651.6547,650.5917,650.972,3700.0
2023-02-14 12:20:00,668.06,668.26,667.05,667.32,2138.0,651.5377,651.7327,650.5527,650.816,2138.0
2023-02-14 12:25:00,667.66,667.66,667.6,667.61,512.0,651.1476,651.1476,651.0891,651.0988,512.0
2023-02-14 12:30:00,667.26,668.4,667.19,668.4,600.0,650.7575,651.8693,650.6892,651.8693,600.0
2023-02-14 12:35:00,668.84,668.85,668.38,668.7,3300.0,652.2984,652.3082,651.8498,652.1619,3300.0
2023-02-14 12:40:00,668.71,670.3,668.7,669.2,2020.0,652.1716,653.7223,652.1619,652.6495,2020.0
2023-02-14 12:45:00,669.03,669.62,669.02,669.4,2075.0,652.4837,653.0591,652.4739,652.8445,2075.0
2023-02-14 12:50:00,669.19,669.31,668.6,669.3,1616.0,652.6397,652.7568,652.0643,652.747,1616.0
2023-02-14 12:55:00,669.25,670.56,669.25,670.0,736.0,652.6983,653.9759,652.6983,653.4297,736.0
2023-02-14 13:00:00,670.62,674.18,670.56,673.67,4851.0,654.0344,657.5063,653.9759,657.0089,4851.0
2023-02-14 13:05:00,673.2,674.45,672.66,674.32,6818.0,656.5506,657.7697,656.0239,657.6429,6818.0
2023-02-14 13:10:00,674.24,674.24,673.05,673.06,498.0,657.5648,657.5648,656.4043,656.414,498.0
2023-02-14 13:15:00,673.99,675.7,673.71,673.71,3743.0,657.321,658.9887,657.048,657.048,3743.0
2023-02-14 13:20:00,674.13,675.11,673.5,673.78,5406.0,657.4576,658.4133,656.8431,657.1162,5406.0
2023-02-14 13:25:00,673.75,673.75,673.75,673.75,100.0,657.087,657.087,657.087,657.087,100.0
2023-02-14 13:30:00,674.3,674.3,674.3,674.3,100.0,657.6234,657.6234,657.6234,657.6234,100.0
2023-02-14 13:35:00,675.0,676.0,674.51,675.78,3897.0,658.306,659.2813,657.8282,659.0668,3897.0
2023-02-14 13:40:00,675.95,675.95,674.55,674.55,3381.0,659.2326,659.2326,657.8672,657.8672,3381.0
2023-02-14 13:45:00,674.79,676.58,674.79,676.27,3632.0,658.1012,659.847,658.1012,659.5446,3632.0
2023-02-14 13:50:00,676.28,676.8,675.62,676.14,3936.0,659.5544,660.0615,658.9107,659.4179,3936.0
2023-02-14 13:55:00,676.35,677.27,675.41,675.8,3539.0,659.6227,660.5199,658.7059,659.0863,3539.0
2023-02-14 14:00:00,675.49,677.67,674.87,676.59,4826.0,658.7839,660.91,658.1793,659.8567,4826.0
2023-02-14 14:05:00,675.89,675.89,672.35,672.79,3575.0,659.174,659.174,655.7216,656.1507,3575.0
2023-02-14 14:10:00,674.38,674.38,674.38,674.38,100.0,657.7014,657.7014,657.7014,657.7014,100.0
2023-02-14 14:15:00,674.67,675.99,674.48,675.98,1887.0,657.9842,659.2716,657.7989,659.2618,1887.0
2023-02-14 14:20:00,675.98,676.36,675.54,676.36,5093.0,659.2618,659.6324,658.8327,659.6324,5093.0
2023-02-14 14:25:00,676.75,676.84,675.38,676.38,2638.0,660.0128,660.1005,658.6767,659.6519,2638.0
2023-02-14 14:30:00,676.67,677.37,676.43,677.37,2257.0,659.9347,660.6174,659.7007,660.6174,2257.0
2023-02-14 14:35:00,678.5,678.93,677.98,677.98,2477.0,661.7195,662.1389,661.2123,661.2123,2477.0
2023-02-14 14:40:00,677.95,678.46,677.95,678.19,1520.0,661.1831,661.6805,661.1831,661.4172,1520.0
2023-02-14 14:45:00,678.13,678.61,677.57,678.34,600.0,661.3586,661.8268,660.8125,661.5634,600.0
2023-02-14 14:50:00,678.61,679.03,677.26,677.49,5815.0,661.8268,662.2364,660.5102,660.7345,5815.0
2023-02-14 14:55:00,677.98,678.38,677.26,678.38,2711.0,661.2123,661.6025,660.5102,661.6025,2711.0
2023-02-14 15:00:00,678.17,678.94,677.64,677.99,2037.0,661.3977,662.1486,660.8808,661.2221,2037.0
2023-02-14 15:05:00,677.57,678.11,677.26,677.71,2699.0,660.8125,661.3391,660.5102,660.949,2699.0
2023-02-14 15:10:00,676.79,677.88,676.08,677.32,2618.0,660.0518,661.1148,659.3593,660.5687,2618.0
2023-02-14 15:15:00,677.32,678.06,676.68,677.94,2100.0,660.5687,661.2904,659.9445,661.1733,2100.0
2023-02-14 15:20:00,677.84,678.41,677.7,678.41,3003.0,661.0758,661.6317,660.9393,661.6317,3003.0
2023-02-14 15:25:00,678.9,679.38,678.57,679.0,6247.0,662.1096,662.5777,661.7878,662.2071,6247.0
2023-02-14 15:30:00,678.64,679.1,677.88,678.76,4711.0,661.856,662.3046,661.1148,661.9731,4711.0
2023-02-14 15:35:00,679.19,680.1,679.02,680.02,7338.0,662.3924,663.2799,662.2266,663.2019,7338.0
2023-02-14 15:40:00,679.78,680.98,679.1,680.98,5327.0,662.9678,664.1382,662.3046,664.1382,5327.0
2023-02-14 15:45:00,680.66,680.66,679.6,680.09,13043.0,663.8261,663.8261,662.7923,663.2702,13043.0
2023-02-14 15:50:00,679.51,680.09,678.08,679.58,25726.0,662.7045,663.2702,661.3099,662.7728,25726.0
2023-02-14 15:55:00,679.93,680.13,677.05,677.28,35397.0,663.1141,663.3092,660.3053,660.5297,35397.0
2023-02-15 09:30:00,661.39,665.66,661.3,665.0,39291.0,645.0326,649.197,644.9449,648.5534,39291.0
2023-02-15 09:35:00,664.87,667.18,664.83,665.22,13909.0,648.4266,650.6795,648.3876,648.7679,13909.0
2023-02-15 09:40:00,665.1,668.48,664.66,667.75,13792.0,648.6509,651.9473,648.2218,651.2354,13792.0
2023-02-15 09:45:00,666.77,668.1,666.4,668.05,3912.0,650.2796,651.5767,649.9187,651.5279,3912.0
2023-02-15 09:50:00,667.87,668.35,662.61,663.21,7540.0,651.3524,651.8205,646.2225,646.8076,7540.0
2023-02-15 09:55:00,663.39,664.5,662.13,663.97,6045.0,646.9832,648.0657,645.7543,647.5488,6045.0
2023-02-15 10:00:00,663.68,664.59,663.26,664.59,4656.0,647.266,648.1535,646.8564,648.1535,4656.0
2023-02-15 10:05:00,664.5,664.5,661.05,662.44,8500.0,648.0657,648.0657,644.7011,646.0567,8500.0
2023-02-15 10:10:00,663.06,664.07,661.0,663.75,4264.0,646.6613,647.6464,644.6523,647.3343,4264.0
2023-02-15 10:15:00,663.89,665.65,663.89,665.3,4378.0,647.4708,649.1873,647.4708,648.8459,4378.0
2023-02-15 10:20:00,665.51,666.05,664.8,664.8,2582.0,649.0508,649.5774,648.3583,648.3583,2582.0
2023-02-15 10:25:00,664.41,665.76,664.41,665.59,5104.0,647.978,649.2946,647.978,649.1288,5104.0
2023-02-15 10:30:00,665.86,667.75,665.47,667.66,5275.0,649.3921,651.2354,649.0117,651.1476,5275.0
2023-02-15 10:35:00,667.44,667.86,666.29,666.93,8293.0,650.933,651.3426,649.8115,650.4356,8293.0
2023-02-15 10:40:00,666.89,667.46,664.44,664.44,2867.0,650.3966,650.9525,648.0072,648.0072,2867.0
2023-02-15 10:45:00,664.03,664.55,663.19,663.85,5261.0,647.6074,648.1145,646.7881,647.4318,5261.0
2023-02-15 10:50:00,663.75,664.49,663.75,664.1,1400.0,647.3343,648.056,647.3343,647.6756,1400.0
2023-02-15 10:55:00,664.05,664.52,663.09,663.42,4340.0,647.6269,648.0852,646.6906,647.0124,4340.0
2023-02-15 11:00:00,663.89,665.4,663.89,665.4,2859.0,647.4708,648.9435,647.4708,648.9435,2859.0
2023-02-15 11:05:00,665.24,666.95,665.0,666.02,4398.0,648.7874,650.4551,648.5534,649.5481,4398.0
2023-02-15 11:10:00,666.12,666.5,665.8,666.08,1900.0,649.6457,650.0163,649.3336,649.6067,1900.0
2023-02-15 11:15:00,666.04,666.8,665.27,665.87,1654.0,649.5676,650.3089,648.8167,649.4019,1654.0
2023-02-15 11:20:00,666.33,666.83,666.21,666.7,1300.0,649.8505,650.3381,649.7334,650.2113,1300.0
2023-02-15 11:25:00,666.55,667.63,666.44,667.63,5867.0,650.065,651.1183,649.9578,651.1183,5867.0
2023-02-15 11:30:00,667.8,667.98,666.76,667.5,5859.0,651.2841,651.4597,650.2698,650.9915,5859.0
2023-02-15 11:35:00,667.55,668.5,667.55,668.5,570.0,651.0403,651.9668,651.0403,651.9668,570.0
2023-02-15 11:40:00,667.93,670.36,667.93,670.35,6838.0,651.4109,653.7808,651.4109,653.7711,6838.0
2023-02-15 11:45:00,670.55,671.38,669.92,671.38,1600.0,653.9661,654.7756,653.3517,654.7756,1600.0
2023-02-15 11:50:00,671.37,671.99,670.81,671.18,3543.0,654.7658,655.3705,654.2197,654.5805,3543.0
2023-02-15 11:55:00,670.98,670.98,670.46,670.47,1719.0,654.3855,654.3855,653.8783,653.8881,1719.0
2023-02-15 12:00:00,669.92,669.92,668.57,669.4,1390.0,653.3517,653.3517,652.0351,652.8445,1390.0
2023-02-15 12:05:00,668.9,668.91,667.12,667.83,3623.0,652.3569,652.3667,650.6209,651.3134,3623.0
2023-02-15 12:10:00,667.82,667.82,667.81,667.82,100.0,651.3036,651.3036,651.2939,651.3036,100.0
2023-02-15 12:15:00,668.08,668.19,667.57,668.16,1000.0,651.5572,651.6645,651.0598,651.6352,1000.0
2023-02-15 12:20:00,667.93,668.1,667.62,667.63,1238.0,651.4109,651.5767,651.1086,651.1183,1238.0
2023-02-15 12:25:00,667.6,668.25,666.72,667.71,2043.0,651.0891,651.723,650.2308,651.1963,2043.0
2023-02-15 12:30:00,667.04,667.3,666.89,666.89,400.0,650.5429,650.7965,650.3966,650.3966,400.0
2023-02-15 12:35:00,667.74,668.33,667.28,668.26,1100.0,651.2256,651.801,650.777,651.7327,1100.0
2023-02-15 12:40:00,667.87,669.03,667.87,668.93,700.0,651.3524,652.4837,651.3524,652.3862,700.0
2023-02-15 12:45:00,668.82,669.24,668.66,669.05,927.0,652.2789,652.6885,652.1228,652.5032,927.0
2023-02-15 12:50:00,669.55,670.03,669.54,670.03,1300.0,652.9908,653.459,652.9811,653.459,1300.0
2023-02-15 12:55:00,669.65,669.85,669.11,669.41,1600.0,653.0884,653.2834,652.5617,652.8543,1600.0
2023-02-15 13:00:00,669.74,670.0,669.56,669.56,1104.0,653.1761,653.4297,653.0006,653.0006,1104.0
2023-02-15 13:05:00,668.91,670.44,668.45,670.26,4586.0,652.3667,653.8588,651.918,653.6833,4586.0
2023-02-15 13:10:00,670.51,671.3,670.51,671.3,630.0,653.9271,654.6976,653.9271,654.6976,630.0
2023-02-15 13:15:00,670.93,671.37,670.61,671.37,4550.0,654.3367,654.7658,654.0246,654.7658,4550.0
2023-02-15 13:20:00,671.77,672.2,671.33,671.7,2400.0,655.1559,655.5753,654.7268,655.0877,2400.0
2023-02-15 13:25:00,672.02,672.44,672.02,672.03,2615.0,655.3998,655.8094,655.3998,655.4095,2615.0
2023-02-15 13:30:00,671.75,671.75,670.72,671.4,3247.0,655.1364,655.1364,654.1319,654.7951,3247.0
2023-02-15 13:35:00,671.42,671.42,671.36,671.37,200.0,654.8146,654.8146,654.7561,654.7658,200.0
2023-02-15 13:40:00,671.34,672.2,671.2,672.2,3433.0,654.7366,655.5753,654.6,655.5753,3433.0
2023-02-15 13:45:00,672.27,672.49,672.04,672.49,525.0,655.6436,655.8581,655.4193,655.8581,525.0
2023-02-15 13:50:00,671.76,672.8,671.63,672.8,2666.0,655.1462,656.1605,655.0194,656.1605,2666.0
2023-02-15 13:55:00,672.48,672.54,672.27,672.48,1100.0,655.8484,655.9069,655.6436,655.8484,1100.0
2023-02-15 14:00:00,672.67,673.43,672.66,673.03,5830.0,656.0337,656.7749,656.0239,656.3848,5830.0
2023-02-15 14:05:00,673.27,673.27,672.84,673.16,900.0,656.6188,656.6188,656.1995,656.5116,900.0
2023-02-15 14:10:00,673.19,674.23,673.17,674.22,1662.0,656.5408,657.5551,656.5213,657.5453,1662.0
2023-02-15 14:15:00,674.24,674.24,672.83,673.02,4287.0,657.5648,657.5648,656.1897,656.375,4287.0
2023-02-15 14:20:00,673.44,673.44,673.43,673.43,400.0,656.7846,656.7846,656.7749,656.7749,400.0
2023-02-15 14:25:00,674.05,674.59,673.73,674.59,3048.0,657.3795,657.9062,657.0675,657.9062,3048.0
2023-02-15 14:30:00,674.83,675.32,674.53,674.75,3158.0,658.1403,658.6181,657.8477,658.0622,3158.0
2023-02-15 14:35:00,674.82,675.06,674.27,675.02,1800.0,658.1305,658.3646,657.5941,658.3256,1800.0
2023-02-15 14:40:00,675.25,675.25,675.24,675.25,100.0,658.5499,658.5499,658.5401,658.5499,100.0
2023-02-15 14:45:00,674.9,675.8,674.45,674.45,5532.0,658.2085,659.0863,657.7697,657.7697,5532.0
2023-02-15 14:50:00,674.45,674.78,673.85,673.85,6599.0,657.7697,658.0915,657.1845,657.1845,6599.0
2023-02-15 14:55:00,674.16,674.18,673.36,674.17,950.0,657.4868,657.5063,656.7066,657.4966,950.0
2023-02-15 15:00:00,674.24,674.6,673.99,674.24,1392.0,657.5648,657.9159,657.321,657.5648,1392.0
2023-02-15 15:05:00,674.5,675.11,674.49,675.11,1125.0,657.8184,658.4133,657.8087,658.4133,1125.0
2023-02-15 15:10:00,674.64,674.64,673.3,673.66,1993.0,657.955,657.955,656.6481,656.9992,1993.0
2023-02-15 15:15:00,673.06,673.11,671.6,671.86,2043.0,656.414,656.4628,654.9901,655.2437,2043.0
2023-02-15 15:20:00,672.1,672.54,670.94,671.09,5354.0,655.4778,655.9069,654.3465,654.4928,5354.0
2023-02-15 15:25:00,670.8,671.72,670.76,671.58,1946.0,654.2099,655.1072,654.1709,654.9706,1946.0
2023-02-15 15:30:00,672.13,672.76,671.88,672.76,2524.0,655.507,656.1214,655.2632,656.1214,2524.0
2023-02-15 15:35:00,672.46,673.33,672.28,672.63,4437.0,655.8289,656.6774,655.6533,655.9947,4437.0
2023-02-15 15:40:00,672.78,673.1,672.33,672.45,2276.0,656.141,656.453,655.7021,655.8191,2276.0
2023-02-15 15:45:00,672.83,674.85,672.82,674.85,6680.0,656.1897,658.1598,656.18,658.1598,6680.0
2023-02-15 15:50:00,674.92,675.99,673.71,673.71,8332.0,658.228,659.2716,657.048,657.048,8332.0
2023-02-15 15:55:00,674.41,677.48,673.74,677.02,38596.0,657.7306,660.7247,657.0772,660.2761,38596.0
2023-02-16 09:30:00,658.4,661.05,658.4,659.6,31921.0,642.1166,644.7011,642.1166,643.2869,31921.0
2023-02-16 09:35:00,659.72,660.12,657.0,659.59,11225.0,643.404,643.7941,640.7512,643.2772,11225.0
2023-02-16 09:40:00,660.55,661.16,658.78,660.52,9921.0,644.2134,644.8083,642.4872,644.1842,9921.0
2023-02-16 09:45:00,659.71,662.5,659.27,661.48,7130.0,643.3942,646.1152,642.9651,645.1204,7130.0
2023-02-16 09:50:00,661.19,662.31,660.59,661.46,4941.0,644.8376,645.9299,644.2524,645.1009,4941.0
2023-02-16 09:55:00,661.64,662.94,661.38,661.91,3400.0,645.2765,646.5443,645.0229,645.5398,3400.0
2023-02-16 10:00:00,661.76,661.76,659.78,660.45,6550.0,645.3935,645.3935,643.4625,644.1159,6550.0
2023-02-16 10:05:00,660.04,661.93,660.04,661.28,4920.0,643.716,645.5593,643.716,644.9254,4920.0
2023-02-16 10:10:00,661.6,662.44,660.87,660.97,5510.0,645.2375,646.0567,644.5255,644.623,5510.0
2023-02-16 10:15:00,661.25,661.65,660.09,661.33,5740.0,644.8961,645.2862,643.7648,644.9741,5740.0
2023-02-16 10:20:00,661.0,662.52,661.0,661.79,3092.0,644.6523,646.1347,644.6523,645.4228,3092.0
2023-02-16 10:25:00,662.36,662.5,661.54,662.48,5158.0,645.9787,646.1152,645.1789,646.0957,5158.0
2023-02-16 10:30:00,662.47,663.3,662.47,663.13,6339.0,646.0859,646.8954,646.0859,646.7296,6339.0
2023-02-16 10:35:00,663.87,664.97,663.07,664.45,3702.0,647.4513,648.5241,646.6711,648.017,3702.0
2023-02-16 10:40:00,664.32,665.43,664.05,664.79,4300.0,647.8902,648.9727,647.6269,648.3486,4300.0
2023-02-16 10:45:00,664.74,666.32,664.39,666.24,3532.0,648.2998,649.8407,647.9585,649.7627,3532.0
2023-02-16 10:50:00,666.4,666.4,664.85,665.53,3700.0,649.9187,649.9187,648.4071,649.0703,3700.0
2023-02-16 10:55:00,665.29,665.29,663.89,665.01,3161.0,648.8362,648.8362,647.4708,648.5631,3161.0
2023-02-16 11:00:00,665.49,666.59,665.22,666.54,3600.0,649.0312,650.104,648.7679,650.0553,3600.0
2023-02-16 11:05:00,666.3,666.3,664.41,665.04,4999.0,649.8212,649.8212,647.978,648.5924,4999.0
2023-02-16 11:10:00,665.61,666.75,665.23,666.27,3252.0,649.1483,650.2601,648.7777,649.792,3252.0
2023-02-16 11:15:00,666.41,666.59,665.77,666.59,1502.0,649.9285,650.104,649.3043,650.104,1502.0
2023-02-16 11:20:00,666.77,666.77,665.4,666.16,2646.0,650.2796,650.2796,648.9435,649.6847,2646.0
2023-02-16 11:25:00,666.01,666.36,665.62,666.09,2739.0,649.5384,649.8797,649.158,649.6164,2739.0
2023-02-16 11:30:00,666.95,667.2,665.0,665.02,6205.0,650.4551,650.699,648.5534,648.5729,6205.0
2023-02-16 11:35:00,665.26,665.83,665.07,665.83,2321.0,648.8069,649.3628,648.6216,649.3628,2321.0
2023-02-16 11:40:00,666.2,667.63,666.04,666.59,6550.0,649.7237,651.1183,649.5676,650.104,6550.0
2023-02-16 11:45:00,667.75,668.05,667.75,667.97,1440.0,651.2354,651.5279,651.2354,651.4499,1440.0
2023-02-16 11:50:00,667.84,668.2,667.05,667.05,1510.0,651.3231,651.6742,650.5527,650.5527,1510.0
2023-02-16 11:55:00,667.04,667.06,665.8,665.8,940.0,650.5429,650.5624,649.3336,649.3336,940.0
2023-02-16 12:00:00,665.45,665.45,664.94,664.94,1200.0,648.9922,648.9922,648.4949,648.4949,1200.0
2023-02-16 12:05:00,664.59,664.8,664.47,664.66,800.0,648.1535,648.3583,648.0365,648.2218,800.0
2023-02-16 12:10:00,664.82,665.29,664.65,665.29,1190.0,648.3778,648.8362,648.212,648.8362,1190.0
2023-02-16 12:15:00,665.03,665.03,662.91,662.91,2571.0,648.5826,648.5826,646.5151,646.5151,2571.0
2023-02-16 12:20:00,662.83,664.71,662.82,664.71,2400.0,646.437,648.2705,646.4273,648.2705,2400.0
2023-02-16 12:25:00,665.34,665.42,664.85,664.85,1650.0,648.885,648.963,648.4071,648.4071,1650.0
2023-02-16 12:30:00,664.72,666.0,664.71,666.0,3201.0,648.2803,649.5286,648.2705,649.5286,3201.0
2023-02-16 12:35:00,666.44,666.64,666.44,666.64,300.0,649.9578,650.1528,649.9578,650.1528,300.0
2023-02-16 12:40:00,666.2,666.2,665.84,665.85,300.0,649.7237,649.7237,649.3726,649.3823,300.0
2023-02-16 12:45:00,666.14,666.65,666.14,666.47,2350.0,649.6652,650.1626,649.6652,649.987,2350.0
2023-02-16 12:50:00,666.25,666.25,665.24,665.71,500.0,649.7725,649.7725,648.7874,649.2458,500.0
2023-02-16 12:55:00,665.33,665.33,664.17,664.65,1569.0,648.8752,648.8752,647.7439,648.212,1569.0
2023-02-16 13:00:00,664.68,665.37,663.81,664.24,3300.0,648.2413,648.9142,647.3928,647.8122,3300.0
2023-02-16 13:05:00,664.98,665.71,664.98,665.29,400.0,648.5339,649.2458,648.5339,648.8362,400.0
2023-02-16 13:10:00,665.67,666.22,665.43,665.88,5416.0,649.2068,649.7432,648.9727,649.4116,5416.0
2023-02-16 13:15:00,665.33,665.63,664.09,664.09,1146.0,648.8752,649.1678,647.6659,647.6659,1146.0
2023-02-16 13:20:00,665.37,666.41,665.11,665.87,6060.0,648.9142,649.9285,648.6606,649.4019,6060.0
2023-02-16 13:25:00,666.41,666.41,665.31,665.31,723.0,649.9285,649.9285,648.8557,648.8557,723.0
2023-02-16 13:30:00,665.53,666.31,665.53,666.31,921.0,649.0703,649.831,649.0703,649.831,921.0
2023-02-16 13:35:00,666.81,667.91,666.64,667.49,2800.0,650.3186,651.3914,650.1528,650.9818,2800.0
2023-02-16 13:40:00,667.45,667.45,666.61,666.85,1100.0,650.9428,650.9428,650.1235,650.3576,1100.0
2023-02-16 13:45:00,667.0,667.26,667.0,667.25,264.0,650.5039,650.7575,650.5039,650.7477,264.0
2023-02-16 13:50:00,666.47,666.47,665.66,665.86,500.0,649.987,649.987,649.197,649.3921,500.0
2023-02-16 13:55:00,666.02,666.5,666.01,666.07,5529.0,649.5481,650.0163,649.5384,649.5969,5529.0
2023-02-16 14:00:00,666.21,666.59,665.82,665.82,4308.0,649.7334,650.104,649.3531,649.3531,4308.0
2023-02-16 14:05:00,666.07,666.6,666.07,666.12,425.0,649.5969,650.1138,649.5969,649.6457,425.0
2023-02-16 14:10:00,666.03,666.14,665.69,665.69,810.0,649.5579,649.6652,649.2263,649.2263,810.0
2023-02-16 14:15:00,665.58,665.99,665.03,665.03,2191.0,649.119,649.5189,648.5826,648.5826,2191.0
2023-02-16 14:20:00,663.76,664.62,663.6,664.28,1750.0,647.344,648.1828,647.188,647.8512,1750.0
2023-02-16 14:25:00,664.98,665.23,664.55,664.55,992.0,648.5339,648.7777,648.1145,648.1145,992.0
2023-02-16 14:30:00,664.84,665.14,664.43,664.43,1686.0,648.3973,648.6899,647.9975,647.9975,1686.0
2023-02-16 14:35:00,664.27,665.59,664.27,665.59,1503.0,647.8414,649.1288,647.8414,649.1288,1503.0
2023-02-16 14:40:00,664.73,664.73,663.7,664.09,1200.0,648.29,648.29,647.2855,647.6659,1200.0
2023-02-16 14:45:00,663.76,664.74,663.76,664.74,1600.0,647.344,648.2998,647.344,648.2998,1600.0
2023-02-16 14:50:00,664.22,664.22,663.91,664.13,600.0,647.7927,647.7927,647.4903,647.7049,600.0
2023-02-16 14:55:00,663.95,664.41,663.82,663.82,450.0,647.5293,647.978,647.4026,647.4026,450.0
2023-02-16 15:00:00,663.59,663.59,662.2,662.21,1800.0,647.1782,647.1782,645.8226,645.8324,1800.0
2023-02-16 15:05:00,662.01,662.88,660.93,662.88,6664.0,645.6373,646.4858,644.584,646.4858,6664.0
2023-02-16 15:10:00,662.07,662.59,661.37,661.57,10282.0,645.6958,646.203,645.0131,645.2082,10282.0
2023-02-16 15:15:00,660.92,660.92,659.3,659.3,1300.0,644.5743,644.5743,642.9943,642.9943,1300.0
2023-02-16 15:20:00,659.23,659.96,657.99,659.11,6245.0,642.9261,643.638,641.7167,642.809,6245.0
2023-02-16 15:25:00,659.21,659.42,657.22,657.22,2852.0,642.9066,643.1114,640.9658,640.9658,2852.0
2023-02-16 15:30:00,657.32,657.32,655.84,656.82,7615.0,641.0633,641.0633,639.6199,640.5757,7615.0
2023-02-16 15:35:00,656.87,658.21,656.87,657.38,7494.0,640.6244,641.9313,640.6244,641.1218,7494.0
2023-02-16 15:40:00,657.08,657.3,655.85,657.23,7078.0,640.8292,641.0438,639.6297,640.9755,7078.0
2023-02-16 15:45:00,657.24,658.29,656.44,657.92,10715.0,640.9853,642.0093,640.2051,641.6485,10715.0
2023-02-16 15:50:00,658.0,658.11,655.9,656.89,31382.0,641.7265,641.8338,639.6784,640.6439,31382.0
2023-02-16 15:55:00,657.13,657.14,655.45,656.11,69221.0,640.878,640.8878,639.2396,639.8832,69221.0
2023-02-17 09:30:00,650.75,652.72,650.32,651.98,50144.0,634.6558,636.5771,634.2364,635.8554,50144.0
2023-02-17 09:35:00,651.85,652.93,649.9,650.01,18757.0,635.7286,636.7819,633.8268,633.9341,18757.0
2023-02-17 09:40:00,650.17,651.69,649.23,651.28,14464.0,634.0901,635.5725,633.1734,635.1727,14464.0
2023-02-17 09:45:00,650.94,650.94,648.86,649.71,16003.0,634.8411,634.8411,632.8125,633.6415,16003.0
2023-02-17 09:50:00,649.7,649.82,648.78,648.96,6994.0,633.6318,633.7488,632.7345,632.9101,6994.0
2023-02-17 09:55:00,649.17,651.75,649.17,651.75,15887.0,633.1149,635.6311,633.1149,635.6311,15887.0
2023-02-17 10:00:00,651.5,654.09,651.49,653.92,18460.0,635.3872,637.9132,635.3775,637.7474,18460.0
2023-02-17 10:05:00,653.46,653.46,651.0,651.38,17214.0,637.2988,637.2988,634.8996,635.2702,17214.0
2023-02-17 10:10:00,651.33,654.3,651.33,653.13,5948.0,635.2215,638.118,635.2215,636.9769,5948.0
2023-02-17 10:15:00,653.09,656.8,652.58,656.49,24421.0,636.9379,640.5562,636.4405,640.2538,24421.0
2023-02-17 10:20:00,656.52,656.53,654.46,655.0,8587.0,640.2831,640.2928,638.274,638.8007,8587.0
2023-02-17 10:25:00,655.15,655.31,654.1,654.45,8843.0,638.947,639.103,637.9229,638.2643,8843.0
2023-02-17 10:30:00,654.34,656.66,654.34,656.21,6449.0,638.157,640.4196,638.157,639.9808,6449.0
2023-02-17 10:35:00,656.11,658.0,655.4,655.87,8552.0,639.8832,641.7265,639.1908,639.6492,8552.0
2023-02-17 10:40:00,655.52,655.52,654.34,654.62,4211.0,639.3078,639.3078,638.157,638.4301,4211.0
2023-02-17 10:45:00,654.71,655.15,653.9,654.38,4155.0,638.5179,638.947,637.7279,638.196,4155.0
2023-02-17 10:50:00,654.21,654.21,653.1,653.86,2553.0,638.0302,638.0302,636.9477,637.6889,2553.0
2023-02-17 10:55:00,653.89,654.77,653.3,653.44,10683.0,637.7181,638.5764,637.1427,637.2793,10683.0
2023-02-17 11:00:00,652.77,652.97,651.71,652.0,3300.0,636.6258,636.8209,635.5921,635.8749,3300.0
2023-02-17 11:05:00,652.47,653.91,652.43,652.78,9123.0,636.3333,637.7376,636.2942,636.6356,9123.0
2023-02-17 11:10:00,652.48,653.74,652.47,652.93,2600.0,636.343,637.5718,636.3333,636.7819,2600.0
2023-02-17 11:15:00,652.93,652.93,652.01,652.74,5580.0,636.7819,636.7819,635.8846,636.5966,5580.0
2023-02-17 11:20:00,652.65,652.65,651.43,651.77,1600.0,636.5088,636.5088,635.319,635.6506,1600.0
2023-02-17 11:25:00,651.53,652.19,651.13,652.0,4228.0,635.4165,636.0602,635.0264,635.8749,4228.0
2023-02-17 11:30:00,651.95,651.98,648.94,650.79,11508.0,635.8261,635.8554,632.8906,634.6948,11508.0
2023-02-17 11:35:00,650.86,651.53,650.32,650.54,13346.0,634.7631,635.4165,634.2364,634.451,13346.0
2023-02-17 11:40:00,650.5,650.57,649.7,650.04,2532.0,634.412,634.4802,633.6318,633.9634,2532.0
2023-02-17 11:45:00,650.24,651.23,650.09,651.06,4484.0,634.1584,635.1239,634.0121,634.9581,4484.0
2023-02-17 11:50:00,651.0,651.0,649.25,649.54,5640.0,634.8996,634.8996,633.1929,633.4757,5640.0
2023-02-17 11:55:00,649.17,649.73,648.31,649.57,6689.0,633.1149,633.661,632.2761,633.505,6689.0
2023-02-17 12:00:00,649.56,650.94,649.56,650.54,400.0,633.4952,634.8411,633.4952,634.451,400.0
2023-02-17 12:05:00,650.66,652.0,650.66,651.95,3067.0,634.568,635.8749,634.568,635.8261,3067.0
2023-02-17 12:10:00,652.7,654.16,652.69,653.38,3300.0,636.5576,637.9815,636.5478,637.2208,3300.0
2023-02-17 12:15:00,653.38,653.38,651.53,651.54,880.0,637.2208,637.2208,635.4165,635.4263,880.0
2023-02-17 12:20:00,651.25,651.82,650.11,650.63,1000.0,635.1434,635.6993,634.0316,634.5388,1000.0
2023-02-17 12:25:00,650.81,651.49,650.61,650.81,900.0,634.7143,635.3775,634.5193,634.7143,900.0
2023-02-17 12:30:00,650.29,650.8,650.15,650.62,1000.0,634.2072,634.7046,634.0706,634.529,1000.0
2023-02-17 12:35:00,650.43,650.77,650.17,650.27,1319.0,634.3437,634.6753,634.0901,634.1877,1319.0
2023-02-17 12:40:00,649.62,649.63,649.28,649.28,900.0,633.5537,633.5635,633.2222,633.2222,900.0
2023-02-17 12:45:00,648.6,648.6,648.6,648.6,100.0,632.559,632.559,632.559,632.559,100.0
2023-02-17 12:50:00,648.63,648.63,647.38,647.9,2997.0,632.5882,632.5882,631.3691,631.8763,2997.0
2023-02-17 12:55:00,648.19,648.38,648.19,648.36,1250.0,632.1591,632.3444,632.1591,632.3249,1250.0
2023-02-17 13:00:00,648.52,649.64,648.19,649.64,12317.0,632.4809,633.5732,632.1591,633.5732,12317.0
2023-02-17 13:05:00,649.85,651.92,649.49,651.91,4300.0,633.7781,635.7969,633.427,635.7871,4300.0
2023-02-17 13:10:00,652.21,653.21,652.21,652.77,2118.0,636.0797,637.055,636.0797,636.6258,2118.0
2023-02-17 13:15:00,652.07,652.2,651.86,651.86,1300.0,635.9431,636.0699,635.7383,635.7383,1300.0
2023-02-17 13:20:00,651.57,651.57,650.89,650.9,717.0,635.4555,635.4555,634.7923,634.8021,717.0
2023-02-17 13:25:00,650.39,650.73,650.29,650.73,914.0,634.3047,634.6363,634.2072,634.6363,914.0
2023-02-17 13:30:00,650.21,650.47,649.73,649.73,850.0,634.1292,634.3827,633.661,633.661,850.0
2023-02-17 13:35:00,650.29,651.22,650.18,651.03,903.0,634.2072,635.1142,634.0999,634.9289,903.0
2023-02-17 13:40:00,651.03,651.03,651.03,651.03,0.0,634.9289,634.9289,634.9289,634.9289,0.0
2023-02-17 13:45:00,651.77,651.78,651.62,651.63,400.0,635.6506,635.6603,635.5043,635.514,400.0
2023-02-17 13:50:00,651.63,651.63,650.67,650.67,1587.0,635.514,635.514,634.5778,634.5778,1587.0
2023-02-17 13:55:00,651.43,651.67,651.43,651.67,400.0,635.319,635.553,635.319,635.553,400.0
2023-02-17 14:00:00,652.28,652.81,652.28,652.81,200.0,636.148,636.6648,636.148,636.6648,200.0
2023-02-17 14:05:00,652.98,652.98,652.86,652.86,300.0,636.8306,636.8306,636.7136,636.7136,300.0
2023-02-17 14:10:00,652.87,652.9,651.79,651.94,1597.0,636.7234,636.7526,635.6701,635.8164,1597.0
2023-02-17 14:15:00,651.78,652.2,651.58,651.89,3151.0,635.6603,636.0699,635.4653,635.7676,3151.0
2023-02-17 14:20:00,652.43,653.87,652.43,653.86,2117.0,636.2942,637.6986,636.2942,637.6889,2117.0
2023-02-17 14:25:00,653.86,654.1,652.98,653.55,4457.0,637.6889,637.9229,636.8306,637.3865,4457.0
2023-02-17 14:30:00,654.19,654.28,653.77,654.28,699.0,638.0107,638.0985,637.6011,638.0985,699.0
2023-02-17 14:35:00,653.95,654.55,653.89,654.54,1330.0,637.7767,638.3618,637.7181,638.3521,1330.0
2023-02-17 14:40:00,654.21,654.21,652.87,652.87,3361.0,638.0302,638.0302,636.7234,636.7234,3361.0
2023-02-17 14:45:00,652.35,653.33,652.35,653.2,800.0,636.2162,637.172,636.2162,637.0452,800.0
2023-02-17 14:50:00,653.32,654.1,653.31,653.71,2700.0,637.1622,637.9229,637.1525,637.5426,2700.0
2023-02-17 14:55:00,654.05,654.68,654.01,654.06,2852.0,637.8742,638.4886,637.8352,637.8839,2852.0
2023-02-17 15:00:00,654.0,654.29,652.97,652.97,10773.0,637.8254,638.1082,636.8209,636.8209,10773.0
2023-02-17 15:05:00,653.04,653.73,652.3,653.73,2310.0,636.8892,637.5621,636.1675,637.5621,2310.0
2023-02-17 15:10:00,653.74,653.97,652.2,652.56,2642.0,637.5718,637.7962,636.0699,636.421,2642.0
2023-02-17 15:15:00,653.14,653.31,652.32,652.64,1052.0,636.9867,637.1525,636.187,636.4991,1052.0
2023-02-17 15:20:00,652.23,652.94,651.89,652.31,2312.0,636.0992,636.7916,635.7676,636.1772,2312.0
2023-02-17 15:25:00,652.42,652.61,651.17,651.17,3275.0,636.2845,636.4698,635.0654,635.0654,3275.0
2023-02-17 15:30:00,651.02,652.31,651.02,652.15,6510.0,634.9191,636.1772,634.9191,636.0212,6510.0
2023-02-17 15:35:00,652.77,653.51,652.09,652.13,4118.0,636.6258,637.3475,635.9627,636.0017,4118.0
2023-02-17 15:40:00,652.48,652.76,651.98,652.31,5541.0,636.343,636.6161,635.8554,636.1772,5541.0
2023-02-17 15:45:00,652.15,652.9,651.94,652.4,4938.0,636.0212,636.7526,635.8164,636.265,4938.0
2023-02-17 15:50:00,652.68,653.45,652.1,652.1,10574.0,636.5381,637.289,635.9724,635.9724,10574.0
2023-02-17 15:55:00,651.83,653.05,650.49,652.34,42934.0,635.7091,636.8989,634.4022,636.2065,42934.0
2023-02-21 09:30:00,637.11,641.7,637.11,641.47,27155.0,621.3531,625.8296,621.3531,625.6053,27155.0
2023-02-21 09:35:00,641.54,642.34,641.02,642.23,22753.0,625.6736,626.4538,625.1664,626.3465,22753.0
2023-02-21 09:40:00,642.41,643.94,642.35,642.98,14349.0,626.5221,628.0142,626.4635,627.078,14349.0
2023-02-21 09:45:00,642.66,642.95,639.53,639.75,20350.0,626.7659,627.0487,623.7133,623.9278,20350.0
2023-02-21 09:50:00,639.75,642.57,639.47,641.24,6838.0,623.9278,626.6781,623.6548,625.381,6838.0
2023-02-21 09:55:00,640.66,641.57,638.36,638.71,7337.0,624.8153,625.7028,622.5722,622.9136,7337.0
2023-02-21 10:00:00,638.57,639.3,637.2,637.51,3450.0,622.777,623.489,621.4409,621.7432,3450.0
2023-02-21 10:05:00,637.51,639.71,636.56,638.42,5543.0,621.7432,623.8888,620.8167,622.6307,5543.0
2023-02-21 10:10:00,638.49,638.59,634.96,635.7,18682.0,622.699,622.7965,619.2563,619.978,18682.0
2023-02-21 10:15:00,635.52,638.54,635.45,638.54,4100.0,619.8025,622.7478,619.7342,622.7478,4100.0
2023-02-21 10:20:00,638.1,639.63,638.1,638.82,3869.0,622.3187,623.8108,622.3187,623.0208,3869.0
2023-02-21 10:25:00,638.18,638.39,637.28,637.5,3827.0,622.3967,622.6015,621.5189,621.7335,3827.0
2023-02-21 10:30:00,637.21,638.97,637.2,638.8,3110.0,621.4507,623.1671,621.4409,623.0013,3110.0
2023-02-21 10:35:00,639.06,640.29,638.24,638.46,11815.0,623.2549,624.4545,622.4552,622.6697,11815.0
2023-02-21 10:40:00,638.63,639.92,638.0,638.0,9885.0,622.8355,624.0936,622.2211,622.2211,9885.0
2023-02-21 10:45:00,638.2,639.19,637.98,638.27,3520.0,622.4162,623.3817,622.2016,622.4844,3520.0
2023-02-21 10:50:00,639.1,639.66,638.17,638.17,2400.0,623.2939,623.8401,622.3869,622.3869,2400.0
2023-02-21 10:55:00,638.3,638.96,638.14,638.76,2250.0,622.5137,623.1574,622.3577,622.9623,2250.0
2023-02-21 11:00:00,638.77,639.05,637.97,638.11,2705.0,622.9721,623.2452,622.1919,622.3284,2705.0
2023-02-21 11:05:00,637.7,638.02,637.21,637.4,2406.0,621.9285,622.2406,621.4507,621.636,2406.0
2023-02-21 11:10:00,637.55,637.55,636.6,636.7,2400.0,621.7823,621.7823,620.8558,620.9533,2400.0
2023-02-21 11:15:00,636.72,636.72,635.78,636.27,2429.0,620.9728,620.9728,620.056,620.5339,2429.0
2023-02-21 11:20:00,636.22,637.0,636.21,636.57,2306.0,620.4851,621.2459,620.4754,620.8265,2306.0
2023-02-21 11:25:00,636.74,637.2,635.7,635.98,2692.0,620.9923,621.4409,619.978,620.2511,2692.0
2023-02-21 11:30:00,636.41,636.88,635.61,636.5,6500.0,620.6704,621.1288,619.8902,620.7582,6500.0
2023-02-21 11:35:00,636.71,637.34,636.61,636.85,5000.0,620.963,621.5774,620.8655,621.0996,5000.0
2023-02-21 11:40:00,636.8,637.08,636.57,637.08,1200.0,621.0508,621.3239,620.8265,621.3239,1200.0
2023-02-21 11:45:00,637.01,637.06,635.98,636.05,2293.0,621.2556,621.3044,620.2511,620.3194,2293.0
2023-02-21 11:50:00,635.79,636.05,635.16,635.32,2245.0,620.0658,620.3194,619.4514,619.6074,2245.0
2023-02-21 11:55:00,635.49,635.56,634.51,634.96,3592.0,619.7732,619.8415,618.8174,619.2563,3592.0
2023-02-21 12:00:00,634.84,635.04,634.05,634.36,4510.0,619.1393,619.3343,618.3688,618.6711,4510.0
2023-02-21 12:05:00,634.6,635.65,634.6,635.54,1611.0,618.9052,619.9292,618.9052,619.822,1611.0
2023-02-21 12:10:00,635.66,635.66,635.11,635.56,1076.0,619.939,619.939,619.4026,619.8415,1076.0
2023-02-21 12:15:00,635.29,635.55,635.24,635.55,800.0,619.5781,619.8317,619.5294,619.8317,800.0
2023-02-21 12:20:00,635.54,635.93,634.99,635.52,2616.0,619.822,620.2023,619.2856,619.8025,2616.0
2023-02-21 12:25:00,635.17,635.17,634.6,635.06,2000.0,619.4611,619.4611,618.9052,619.3538,2000.0
2023-02-21 12:30:00,634.98,635.34,634.7,635.34,829.0,619.2758,619.6269,619.0027,619.6269,829.0
2023-02-21 12:35:00,635.48,635.53,635.3,635.3,498.0,619.7634,619.8122,619.5879,619.5879,498.0
2023-02-21 12:40:00,635.15,635.67,635.15,635.57,1260.0,619.4416,619.9488,619.4416,619.8512,1260.0
2023-02-21 12:45:00,635.44,636.16,635.07,635.81,1567.0,619.7244,620.4266,619.3636,620.0853,1567.0
2023-02-21 12:50:00,636.44,637.0,636.36,636.74,2267.0,620.6997,621.2459,620.6217,620.9923,2267.0
2023-02-21 12:55:00,636.48,636.9,636.48,636.9,800.0,620.7387,621.1483,620.7387,621.1483,800.0
2023-02-21 13:00:00,636.56,636.56,635.9,636.4,2334.0,620.8167,620.8167,620.1731,620.6607,2334.0
2023-02-21 13:05:00,636.35,636.35,635.55,635.77,1900.0,620.6119,620.6119,619.8317,620.0463,1900.0
2023-02-21 13:10:00,635.67,635.67,635.3,635.59,1075.0,619.9488,619.9488,619.5879,619.8707,1075.0
2023-02-21 13:15:00,635.18,636.17,635.17,636.16,2886.0,619.4709,620.4364,619.4611,620.4266,2886.0
2023-02-21 13:20:00,636.18,636.44,636.03,636.31,1100.0,620.4461,620.6997,620.2998,620.5729,1100.0
2023-02-21 13:25:00,636.44,636.47,635.82,635.93,3816.0,620.6997,620.729,620.095,620.2023,3816.0
2023-02-21 13:30:00,636.15,636.31,635.8,635.84,1200.0,620.4169,620.5729,620.0755,620.1145,1200.0
2023-02-21 13:35:00,635.82,636.17,635.46,635.55,3392.0,620.095,620.4364,619.7439,619.8317,3392.0
2023-02-21 13:40:00,635.2,635.44,634.58,634.72,2234.0,619.4904,619.7244,618.8857,619.0222,2234.0
2023-02-21 13:45:00,635.01,635.27,634.12,634.13,5172.0,619.3051,619.5586,618.4371,618.4468,5172.0
2023-02-21 13:50:00,634.12,634.54,633.99,634.17,3555.0,618.4371,618.8467,618.3103,618.4858,3555.0
2023-02-21 13:55:00,634.17,634.17,633.28,633.96,2932.0,618.4858,618.4858,617.6179,618.281,2932.0
2023-02-21 14:00:00,634.17,634.17,633.34,633.34,1387.0,618.4858,618.4858,617.6764,617.6764,1387.0
2023-02-21 14:05:00,633.44,633.44,632.4,632.4,3036.0,617.7739,617.7739,616.7596,616.7596,3036.0
2023-02-21 14:10:00,632.83,633.06,632.09,632.37,2257.0,617.179,617.4033,616.4573,616.7304,2257.0
2023-02-21 14:15:00,632.62,632.62,631.21,631.51,4443.0,616.9742,616.9742,615.5991,615.8916,4443.0
2023-02-21 14:20:00,631.52,631.8,631.25,631.8,1757.0,615.9014,616.1745,615.6381,616.1745,1757.0
2023-02-21 14:25:00,632.07,632.6,632.07,632.31,3125.0,616.4378,616.9547,616.4378,616.6718,3125.0
2023-02-21 14:30:00,632.59,633.55,632.59,633.51,7640.0,616.9449,617.8812,616.9449,617.8422,7640.0
2023-02-21 14:35:00,633.43,633.99,632.76,632.99,8046.0,617.7641,618.3103,617.1107,617.335,8046.0
2023-02-21 14:40:00,633.03,633.09,632.12,632.35,3400.0,617.374,617.4326,616.4865,616.7109,3400.0
2023-02-21 14:45:00,632.46,633.5,632.45,632.61,1706.0,616.8181,617.8324,616.8084,616.9644,1706.0
2023-02-21 14:50:00,632.41,632.87,632.02,632.3,2111.0,616.7694,617.218,616.389,616.6621,2111.0
2023-02-21 14:55:00,632.58,632.74,631.54,632.05,4219.0,616.9352,617.0912,615.9209,616.4183,4219.0
2023-02-21 15:00:00,632.18,633.56,631.73,633.56,4350.0,616.5451,617.8909,616.1062,617.8909,4350.0
2023-02-21 15:05:00,633.54,633.64,631.03,631.45,6039.0,617.8714,617.969,615.4235,615.8331,6039.0
2023-02-21 15:10:00,631.06,631.41,630.64,630.76,7000.0,615.4528,615.7941,615.0432,615.1602,7000.0
2023-02-21 15:15:00,630.73,630.93,630.0,630.58,6342.0,615.1309,615.326,614.419,614.9846,6342.0
2023-02-21 15:20:00,630.44,631.06,629.69,630.95,6922.0,614.8481,615.4528,614.1166,615.3455,6922.0
2023-02-21 15:25:00,630.96,630.96,629.53,630.12,6061.0,615.3552,615.3552,613.9606,614.536,6061.0
2023-02-21 15:30:00,630.17,631.1,630.17,630.7,8494.0,614.5848,615.4918,614.5848,615.1017,8494.0
2023-02-21 15:35:00,630.58,631.05,630.03,630.3,11230.0,614.9846,615.443,614.4482,614.7116,11230.0
2023-02-21 15:40:00,630.56,630.85,629.76,630.64,13673.0,614.9651,615.248,614.1849,615.0432,13673.0
2023-02-21 15:45:00,630.67,632.05,630.66,631.98,12715.0,615.0724,616.4183,615.0627,616.35,12715.0
2023-02-21 15:50:00,632.05,632.22,630.0,630.21,19490.0,616.4183,616.5841,614.419,614.6238,19490.0
2023-02-21 15:55:00,630.06,630.82,629.56,630.41,39274.0,614.4775,615.2187,613.9899,614.8188,39274.0
2023-02-22 09:30:00,632.56,633.9,631.7,633.17,23280.0,616.9157,618.2225,616.0769,617.5106,23280.0
2023-02-22 09:35:00,632.67,634.0,631.52,634.0,8288.0,617.0229,618.3201,615.9014,618.3201,8288.0
2023-02-22 09:40:00,633.15,635.4,633.15,634.52,4440.0,617.4911,619.6854,617.4911,618.8272,4440.0
2023-02-22 09:45:00,634.7,635.36,633.2,633.56,16398.0,619.0027,619.6464,617.5398,617.8909,16398.0
2023-02-22 09:50:00,633.37,633.5,631.96,631.96,12574.0,617.7056,617.8324,616.3305,616.3305,12574.0
2023-02-22 09:55:00,632.38,632.82,630.52,630.52,5833.0,616.7401,617.1692,614.9261,614.9261,5833.0
2023-02-22 10:00:00,630.34,630.34,628.93,628.93,5329.0,614.7506,614.7506,613.3754,613.3754,5329.0
2023-02-22 10:05:00,629.17,629.78,627.79,627.79,2900.0,613.6095,614.2044,612.2636,612.2636,2900.0
2023-02-22 10:10:00,627.25,627.25,625.78,626.87,12902.0,611.737,611.737,610.3033,611.3664,12902.0
2023-02-22 10:15:00,627.21,627.21,625.4,625.97,5791.0,611.698,611.698,609.9327,610.4886,5791.0
2023-02-22 10:20:00,626.5,627.9,626.47,627.9,3855.0,611.0055,612.3709,610.9763,612.3709,3855.0
2023-02-22 10:25:00,627.82,627.82,626.31,626.31,1200.0,612.2929,612.2929,610.8202,610.8202,1200.0
2023-02-22 10:30:00,625.99,626.39,624.61,624.77,3958.0,610.5082,610.8983,609.1623,609.3183,3958.0
2023-02-22 10:35:00,624.69,626.76,624.69,625.66,6688.0,609.2403,611.2591,609.2403,610.1863,6688.0
2023-02-22 10:40:00,625.89,627.58,625.89,627.4,2121.0,610.4106,612.0588,610.4106,611.8833,2121.0
2023-02-22 10:45:00,627.33,628.74,627.33,628.72,4537.0,611.815,613.1901,611.815,613.1706,4537.0
2023-02-22 10:50:00,628.76,629.69,628.37,629.31,3712.0,613.2096,614.1166,612.8293,613.746,3712.0
2023-02-22 10:55:00,629.21,630.07,628.92,629.26,4114.0,613.6485,614.4872,613.3657,613.6973,4114.0
2023-02-22 11:00:00,628.99,630.43,628.99,630.43,2592.0,613.434,614.8383,613.434,614.8383,2592.0
2023-02-22 11:05:00,630.06,630.3,629.8,630.16,2149.0,614.4775,614.7116,614.2239,614.575,2149.0
2023-02-22 11:10:00,630.35,630.35,628.79,629.37,1605.0,614.7603,614.7603,613.2389,613.8046,1605.0
2023-02-22 11:15:00,629.3,630.06,629.0,630.06,3501.0,613.7363,614.4775,613.4437,614.4775,3501.0
2023-02-22 11:20:00,630.21,631.13,630.21,630.82,2896.0,614.6238,615.521,614.6238,615.2187,2896.0
2023-02-22 11:25:00,630.88,630.99,630.32,630.87,700.0,615.2772,615.3845,614.7311,615.2675,700.0
2023-02-22 11:30:00,630.48,630.48,629.17,629.7,15906.0,614.8871,614.8871,613.6095,614.1264,15906.0
2023-02-22 11:35:00,629.83,630.37,627.64,627.64,4802.0,614.2532,614.7798,612.1173,612.1173,4802.0
2023-02-22 11:40:00,627.98,628.08,626.71,628.08,5201.0,612.4489,612.5465,611.2103,612.5465,5201.0
2023-02-22 11:45:00,627.92,627.95,626.68,627.21,1150.0,612.3904,612.4197,611.1811,611.698,1150.0
2023-02-22 11:50:00,626.9,627.9,626.65,626.75,900.0,611.3956,612.3709,611.1518,611.2494,900.0
2023-02-22 11:55:00,626.87,627.57,626.67,627.5,1224.0,611.3664,612.0491,611.1713,611.9808,1224.0
2023-02-22 12:00:00,627.2,627.2,626.61,627.04,1100.0,611.6882,611.6882,611.1128,611.5322,1100.0
2023-02-22 12:05:00,626.97,627.68,626.97,627.38,1300.0,611.4639,612.1564,611.4639,611.8638,1300.0
2023-02-22 12:10:00,627.18,627.18,625.71,626.96,6778.0,611.6687,611.6687,610.2351,611.4542,6778.0
2023-02-22 12:15:00,626.89,628.23,626.89,628.21,2100.0,611.3859,612.6928,611.3859,612.6732,2100.0
2023-02-22 12:20:00,628.43,628.88,628.27,628.33,1475.0,612.8878,613.3267,612.7318,612.7903,1475.0
2023-02-22 12:25:00,628.64,630.13,628.31,628.31,1937.0,613.0926,614.5458,612.7708,612.7708,1937.0
2023-02-22 12:30:00,628.64,629.05,628.0,628.7,7026.0,613.0926,613.4925,612.4684,613.1511,7026.0
2023-02-22 12:35:00,628.38,629.12,628.13,628.25,6175.0,612.839,613.5607,612.5952,612.7123,6175.0
2023-02-22 12:40:00,628.53,629.11,628.25,629.11,1708.0,612.9853,613.551,612.7123,613.551,1708.0
2023-02-22 12:45:00,628.87,629.13,628.25,628.62,1200.0,613.3169,613.5705,612.7123,613.0731,1200.0
2023-02-22 12:50:00,628.26,628.42,627.74,628.33,1590.0,612.722,612.8781,612.2149,612.7903,1590.0
2023-02-22 12:55:00,628.44,629.47,628.08,629.23,2300.0,612.8976,613.9021,612.5465,613.668,2300.0
2023-02-22 13:00:00,628.99,629.27,628.43,628.99,4528.0,613.434,613.707,612.8878,613.434,4528.0
2023-02-22 13:05:00,628.99,630.1,628.63,629.82,3976.0,613.434,614.5165,613.0829,614.2434,3976.0
2023-02-22 13:10:00,629.45,629.45,628.83,628.83,900.0,613.8826,613.8826,613.2779,613.2779,900.0
2023-02-22 13:15:00,629.41,629.56,628.95,629.33,1500.0,613.8436,613.9899,613.3949,613.7656,1500.0
2023-02-22 13:20:00,628.96,630.1,628.96,629.71,2876.0,613.4047,614.5165,613.4047,614.1362,2876.0
2023-02-22 13:25:00,629.98,630.65,629.76,630.12,2950.0,614.3995,615.0529,614.1849,614.536,2950.0
2023-02-22 13:30:00,630.07,630.1,629.06,629.76,1156.0,614.4872,614.5165,613.5022,614.1849,1156.0
2023-02-22 13:35:00,629.41,630.58,629.08,630.58,810.0,613.8436,614.9846,613.5217,614.9846,810.0
2023-02-22 13:40:00,630.43,630.43,630.43,630.43,300.0,614.8383,614.8383,614.8383,614.8383,300.0
2023-02-22 13:45:00,630.0,630.27,629.42,630.27,824.0,614.419,614.6823,613.8533,614.6823,824.0
2023-02-22 13:50:00,629.73,630.03,628.92,629.21,2622.0,614.1557,614.4482,613.3657,613.6485,2622.0
2023-02-22 13:55:00,629.16,629.91,629.07,629.41,2648.0,613.5998,614.3312,613.512,613.8436,2648.0
2023-02-22 14:00:00,628.93,630.54,626.89,629.72,3030.0,613.3754,614.9456,611.3859,614.1459,3030.0
2023-02-22 14:05:00,629.24,630.74,628.53,628.53,2100.0,613.6778,615.1407,612.9853,612.9853,2100.0
2023-02-22 14:10:00,629.8,629.8,626.06,626.88,1898.0,614.2239,614.2239,610.5764,611.3761,1898.0
2023-02-22 14:15:00,626.48,627.38,624.66,627.38,4213.0,610.986,611.8638,609.211,611.8638,4213.0
2023-02-22 14:20:00,627.79,628.22,626.17,626.25,5132.0,612.2636,612.683,610.6837,610.7617,5132.0
2023-02-22 14:25:00,627.02,627.66,626.64,627.41,2277.0,611.5127,612.1369,611.1421,611.893,2277.0
2023-02-22 14:30:00,626.81,626.81,625.29,625.85,2930.0,611.3079,611.3079,609.8255,610.3716,2930.0
2023-02-22 14:35:00,626.11,626.7,625.2,626.02,2967.0,610.6252,611.2006,609.7377,610.5374,2967.0
2023-02-22 14:40:00,625.56,625.75,624.04,625.53,2340.0,610.0888,610.2741,608.6064,610.0595,2340.0
2023-02-22 14:45:00,625.17,627.49,624.7,627.49,2531.0,609.7084,611.9711,609.2501,611.9711,2531.0
2023-02-22 14:50:00,627.23,627.23,625.74,625.84,3075.0,611.7175,611.7175,610.2643,610.3619,3075.0
2023-02-22 14:55:00,624.62,624.97,623.02,624.12,5529.0,609.172,609.5134,607.6116,608.6844,5529.0
2023-02-22 15:00:00,623.73,623.73,622.72,623.34,1650.0,608.304,608.304,607.319,607.9237,1650.0
2023-02-22 15:05:00,623.65,624.22,623.15,624.18,2293.0,608.226,608.7819,607.7384,608.7429,2293.0
2023-02-22 15:10:00,624.27,624.47,623.06,623.92,2352.0,608.8307,609.0257,607.6506,608.4893,2352.0
2023-02-22 15:15:00,623.08,624.29,623.08,623.83,3027.0,607.6701,608.8502,607.6701,608.4016,3027.0
2023-02-22 15:20:00,623.14,624.59,622.84,624.26,5767.0,607.7286,609.1428,607.4361,608.8209,5767.0
2023-02-22 15:25:00,624.34,624.71,622.66,622.66,4592.0,608.899,609.2598,607.2605,607.2605,4592.0
2023-02-22 15:30:00,622.88,623.6,622.06,622.63,5135.0,607.4751,608.1773,606.6754,607.2313,5135.0
2023-02-22 15:35:00,622.87,623.3,621.07,621.26,6109.0,607.4653,607.8847,605.7098,605.8951,6109.0
2023-02-22 15:40:00,621.15,622.41,621.15,621.59,5406.0,605.7879,607.0167,605.7879,606.217,5406.0
2023-02-22 15:45:00,621.24,623.03,621.01,622.92,6698.0,605.8756,607.6214,605.6513,607.5141,6698.0
2023-02-22 15:50:00,622.27,623.83,620.43,622.84,20247.0,606.8802,608.4016,605.0857,607.4361,20247.0
2023-02-22 15:55:00,623.07,624.35,621.91,624.21,76053.0,607.6604,608.9087,606.5291,608.7722,76053.0
2023-02-23 09:30:00,642.06,642.88,639.87,640.84,33493.0,626.1807,626.9804,624.0449,624.9909,33493.0
2023-02-23 09:35:00,640.53,640.97,638.95,639.4,8858.0,624.6886,625.1177,623.1476,623.5865,8858.0
2023-02-23 09:40:00,639.57,640.03,636.91,637.56,18289.0,623.7523,624.2009,621.1581,621.792,18289.0
2023-02-23 09:45:00,637.0,642.0,636.95,640.79,13375.0,621.2459,626.1222,621.1971,624.9421,13375.0
2023-02-23 09:50:00,640.59,641.58,639.46,640.99,15248.0,624.7471,625.7126,623.645,625.1372,15248.0
2023-02-23 09:55:00,641.03,641.03,639.59,639.71,9335.0,625.1762,625.1762,623.7718,623.8888,9335.0
2023-02-23 10:00:00,639.83,640.46,637.81,637.95,7501.0,624.0059,624.6203,622.0358,622.1724,7501.0
2023-02-23 10:05:00,637.72,637.72,635.22,636.74,7637.0,621.9481,621.9481,619.5099,620.9923,7637.0
2023-02-23 10:10:00,636.64,637.0,634.8,636.24,7170.0,620.8948,621.2459,619.1003,620.5047,7170.0
2023-02-23 10:15:00,636.22,636.47,635.03,635.33,15909.0,620.4851,620.729,619.3246,619.6172,15909.0
2023-02-23 10:20:00,635.45,636.25,634.92,635.72,6733.0,619.7342,620.5144,619.2173,619.9975,6733.0
2023-02-23 10:25:00,635.76,637.16,635.36,637.16,5301.0,620.0365,621.4019,619.6464,621.4019,5301.0
2023-02-23 10:30:00,636.5,636.89,634.07,636.69,12335.0,620.7582,621.1386,618.3883,620.9435,12335.0
2023-02-23 10:35:00,636.45,636.48,635.71,636.04,2300.0,620.7095,620.7387,619.9878,620.3096,2300.0
2023-02-23 10:40:00,635.82,635.82,634.4,634.84,2500.0,620.095,620.095,618.7102,619.1393,2500.0
2023-02-23 10:45:00,634.74,634.94,631.56,631.56,23119.0,619.0418,619.2368,615.9404,615.9404,23119.0
2023-02-23 10:50:00,631.5,631.55,630.45,631.11,3592.0,615.8819,615.9306,614.8579,615.5015,3592.0
2023-02-23 10:55:00,631.36,631.6,630.3,631.41,9054.0,615.7453,615.9794,614.7116,615.7941,9054.0
2023-02-23 11:00:00,631.23,633.0,631.04,632.9,9754.0,615.6186,617.3448,615.4333,617.2473,9754.0
2023-02-23 11:05:00,632.83,633.25,631.03,631.17,7241.0,617.179,617.5886,615.4235,615.56,7241.0
2023-02-23 11:10:00,631.55,632.28,630.77,631.26,4787.0,615.9306,616.6426,615.1699,615.6478,4787.0
2023-02-23 11:15:00,631.05,631.05,629.41,629.6,7355.0,615.443,615.443,613.8436,614.0289,7355.0
2023-02-23 11:20:00,629.54,630.42,629.27,630.16,4458.0,613.9704,614.8286,613.707,614.575,4458.0
2023-02-23 11:25:00,630.48,630.97,629.58,630.08,5367.0,614.8871,615.365,614.0094,614.497,5367.0
2023-02-23 11:30:00,629.44,630.87,629.44,629.58,10271.0,613.8728,615.2675,613.8728,614.0094,10271.0
2023-02-23 11:35:00,629.72,630.07,628.66,628.81,7592.0,614.1459,614.4872,613.1121,613.2584,7592.0
2023-02-23 11:40:00,628.53,628.67,626.68,627.88,5704.0,612.9853,613.1219,611.1811,612.3514,5704.0
2023-02-23 11:45:00,627.84,628.41,627.62,627.62,2081.0,612.3124,612.8683,612.0978,612.0978,2081.0
2023-02-23 11:50:00,627.26,628.14,626.97,627.9,2109.0,611.7467,612.605,611.4639,612.3709,2109.0
2023-02-23 11:55:00,627.82,627.98,627.35,627.35,1801.0,612.2929,612.4489,611.8345,611.8345,1801.0
2023-02-23 12:00:00,627.38,628.67,627.38,628.58,1600.0,611.8638,613.1219,611.8638,613.0341,1600.0
2023-02-23 12:05:00,629.0,629.68,629.0,629.05,2100.0,613.4437,614.1069,613.4437,613.4925,2100.0
2023-02-23 12:10:00,628.75,629.21,627.64,629.21,2313.0,613.1999,613.6485,612.1173,613.6485,2313.0
2023-02-23 12:15:00,629.07,630.53,629.07,630.16,1400.0,613.512,614.9359,613.512,614.575,1400.0
2023-02-23 12:20:00,630.0,630.35,628.99,630.24,3164.0,614.419,614.7603,613.434,614.653,3164.0
2023-02-23 12:25:00,630.38,631.35,630.38,630.77,2384.0,614.7896,615.7356,614.7896,615.1699,2384.0
2023-02-23 12:30:00,630.53,632.32,630.2,632.32,1147.0,614.9359,616.6816,614.614,616.6816,1147.0
2023-02-23 12:35:00,631.99,632.35,631.37,631.44,1600.0,616.3598,616.7109,615.7551,615.8234,1600.0
2023-02-23 12:40:00,631.49,632.53,631.1,632.53,1080.0,615.8721,616.8864,615.4918,616.8864,1080.0
2023-02-23 12:45:00,632.38,632.74,632.07,632.16,1700.0,616.7401,617.0912,616.4378,616.5256,1700.0
2023-02-23 12:50:00,632.11,632.47,631.6,631.72,1240.0,616.4768,616.8279,615.9794,616.0964,1240.0
2023-02-23 12:55:00,632.21,632.93,632.21,632.93,633.0,616.5743,617.2765,616.5743,617.2765,633.0
2023-02-23 13:00:00,632.83,633.89,632.24,632.86,6334.0,617.179,618.2128,616.6036,617.2082,6334.0
2023-02-23 13:05:00,632.92,633.21,632.37,632.64,1100.0,617.2668,617.5496,616.7304,616.9937,1100.0
2023-02-23 13:10:00,632.51,632.97,632.51,632.72,859.0,616.8669,617.3155,616.8669,617.0717,859.0
2023-02-23 13:15:00,632.92,633.35,632.41,633.35,1100.0,617.2668,617.6861,616.7694,617.6861,1100.0
2023-02-23 13:20:00,633.52,633.92,633.52,633.71,800.0,617.8519,618.242,617.8519,618.0372,800.0
2023-02-23 13:25:00,634.02,634.16,633.46,633.68,7200.0,618.3396,618.4761,617.7934,618.008,7200.0
2023-02-23 13:30:00,633.46,633.66,632.94,633.66,2023.0,617.7934,617.9885,617.2863,617.9885,2023.0
2023-02-23 13:35:00,633.44,633.49,632.84,633.31,1100.0,617.7739,617.8227,617.1887,617.6471,1100.0
2023-02-23 13:40:00,633.8,635.08,633.79,634.9,1900.0,618.125,619.3733,618.1152,619.1978,1900.0
2023-02-23 13:45:00,635.0,635.31,634.34,635.05,3414.0,619.2953,619.5977,618.6516,619.3441,3414.0
2023-02-23 13:50:00,636.04,636.15,634.27,634.27,8777.0,620.3096,620.4169,618.5834,618.5834,8777.0
2023-02-23 13:55:00,634.6,635.29,633.91,635.06,1750.0,618.9052,619.5781,618.2323,619.3538,1750.0
2023-02-23 14:00:00,635.24,635.33,634.58,634.77,5001.0,619.5294,619.6172,618.8857,619.071,5001.0
2023-02-23 14:05:00,634.82,635.65,634.79,635.65,1773.0,619.1198,619.9292,619.0905,619.9292,1773.0
2023-02-23 14:10:00,635.27,636.68,635.2,636.68,1900.0,619.5586,620.9338,619.4904,620.9338,1900.0
2023-02-23 14:15:00,636.9,638.02,636.9,637.67,2227.0,621.1483,622.2406,621.1483,621.8993,2227.0
2023-02-23 14:20:00,638.36,638.4,637.87,637.87,4134.0,622.5722,622.6112,622.0943,622.0943,4134.0
2023-02-23 14:25:00,638.06,638.09,637.83,637.88,909.0,622.2796,622.3089,622.0553,622.1041,909.0
2023-02-23 14:30:00,638.13,640.03,638.13,639.34,4336.0,622.3479,624.2009,622.3479,623.528,4336.0
2023-02-23 14:35:00,639.52,639.76,639.52,639.76,500.0,623.7035,623.9376,623.7035,623.9376,500.0
2023-02-23 14:40:00,639.27,639.85,639.2,639.5,2500.0,623.4597,624.0254,623.3914,623.684,2500.0
2023-02-23 14:45:00,639.5,639.5,638.85,639.22,3012.0,623.684,623.684,623.0501,623.411,3012.0
2023-02-23 14:50:00,639.35,639.35,638.3,638.58,2830.0,623.5377,623.5377,622.5137,622.7868,2830.0
2023-02-23 14:55:00,639.19,639.2,638.07,638.71,3387.0,623.3817,623.3914,622.2894,622.9136,3387.0
2023-02-23 15:00:00,639.02,640.07,638.76,640.07,2922.0,623.2159,624.2399,622.9623,624.2399,2922.0
2023-02-23 15:05:00,639.92,640.82,639.84,640.0,2887.0,624.0936,624.9714,624.0156,624.1717,2887.0
2023-02-23 15:10:00,640.04,641.23,640.03,640.89,1600.0,624.2107,625.3712,624.2009,625.0397,1600.0
2023-02-23 15:15:00,640.64,641.33,640.62,640.86,2500.0,624.7958,625.4688,624.7763,625.0104,2500.0
2023-02-23 15:20:00,640.68,641.88,640.61,641.63,3885.0,624.8348,626.0052,624.7666,625.7613,3885.0
2023-02-23 15:25:00,641.8,642.0,641.09,642.0,3287.0,625.9271,626.1222,625.2347,626.1222,3287.0
2023-02-23 15:30:00,641.94,642.23,640.55,641.21,8043.0,626.0637,626.3465,624.7081,625.3517,8043.0
2023-02-23 15:35:00,641.17,641.51,640.85,641.0,1883.0,625.3127,625.6443,625.0006,625.1469,1883.0
2023-02-23 15:40:00,640.69,641.6,640.69,641.56,4208.0,624.8446,625.7321,624.8446,625.6931,4208.0
2023-02-23 15:45:00,641.15,641.15,639.8,639.8,6051.0,625.2932,625.2932,623.9766,623.9766,6051.0
2023-02-23 15:50:00,639.29,639.94,638.0,639.02,15709.0,623.4792,624.1131,622.2211,623.2159,15709.0
2023-02-23 15:55:00,639.08,639.81,637.64,638.09,39078.0,623.2744,623.9864,621.87,622.3089,39078.0
2023-02-24 09:30:00,619.43,622.18,619.16,621.83,28179.0,604.1104,606.7924,603.8471,606.451,28179.0
2023-02-24 09:35:00,621.83,623.57,619.91,623.35,13977.0,606.451,608.148,604.5785,607.9334,13977.0
2023-02-24 09:40:00,623.86,624.67,620.0,620.24,13693.0,608.4308,609.2208,604.6663,604.9004,13693.0
2023-02-24 09:45:00,619.96,619.96,617.97,618.97,13404.0,604.6273,604.6273,602.6865,603.6618,13404.0
2023-02-24 09:50:00,618.54,620.38,618.5,620.09,4725.0,603.2424,605.0369,603.2034,604.7541,4725.0
2023-02-24 09:55:00,619.95,621.66,619.69,621.34,4820.0,604.6175,606.2852,604.364,605.9732,4820.0
2023-02-24 10:00:00,621.95,623.16,620.46,621.97,11516.0,606.5681,607.7481,605.1149,606.5876,11516.0
2023-02-24 10:05:00,621.68,622.12,618.57,619.27,14004.0,606.3047,606.7339,603.2717,603.9544,14004.0
2023-02-24 10:10:00,618.86,619.13,618.0,618.37,6941.0,603.5545,603.8178,602.7158,603.0766,6941.0
2023-02-24 10:15:00,618.74,619.21,617.0,618.27,8150.0,603.4375,603.8958,601.7405,602.9791,8150.0
2023-02-24 10:20:00,618.34,619.2,617.95,618.04,3700.0,603.0474,603.8861,602.667,602.7548,3700.0
2023-02-24 10:25:00,618.0,618.48,617.79,618.18,3878.0,602.7158,603.1839,602.511,602.8913,3878.0
2023-02-24 10:30:00,618.02,618.02,616.7,617.64,16320.0,602.7353,602.7353,601.4479,602.3647,16320.0
2023-02-24 10:35:00,617.84,618.06,616.0,616.28,2926.0,602.5597,602.7743,600.7652,601.0383,2926.0
2023-02-24 10:40:00,615.79,618.22,615.79,618.22,3733.0,600.5604,602.9303,600.5604,602.9303,3733.0
2023-02-24 10:45:00,618.43,619.55,618.08,618.9,4276.0,603.1351,604.2274,602.7938,603.5935,4276.0
2023-02-24 10:50:00,618.49,618.5,617.26,617.26,1901.0,603.1936,603.2034,601.9941,601.9941,1901.0
2023-02-24 10:55:00,617.26,617.58,616.4,617.58,1600.0,601.9941,602.3061,601.1553,602.3061,1600.0
2023-02-24 11:00:00,617.32,617.54,616.22,616.3,6705.0,602.0526,602.2671,600.9798,601.0578,6705.0
2023-02-24 11:05:00,616.21,617.78,616.05,617.27,4535.0,600.97,602.5012,600.814,602.0038,4535.0
2023-02-24 11:10:00,617.37,618.0,617.3,617.3,3605.0,602.1013,602.7158,602.0331,602.0331,3605.0
2023-02-24 11:15:00,617.7,619.3,617.7,619.3,4063.0,602.4232,603.9836,602.4232,603.9836,4063.0
2023-02-24 11:20:00,619.35,620.83,618.67,620.3,2849.0,604.0324,605.4758,603.3692,604.9589,2849.0
2023-02-24 11:25:00,619.93,621.3,619.7,620.24,3725.0,604.598,605.9341,604.3737,604.9004,3725.0
2023-02-24 11:30:00,620.07,620.07,616.0,616.0,42406.0,604.7346,604.7346,600.7652,600.7652,42406.0
2023-02-24 11:35:00,616.0,616.82,612.72,616.8,19277.0,600.7652,601.5649,597.5663,601.5454,19277.0
2023-02-24 11:40:00,616.89,618.4,616.85,617.8,7546.0,601.6332,603.1059,601.5942,602.5207,7546.0
2023-02-24 11:45:00,617.78,619.43,617.78,619.35,3998.0,602.5012,604.1104,602.5012,604.0324,3998.0
2023-02-24 11:50:00,620.2,620.34,619.04,619.58,4729.0,604.8614,604.9979,603.73,604.2567,4729.0
2023-02-24 11:55:00,617.94,618.2,616.73,617.45,4154.0,602.6572,602.9108,601.4772,602.1794,4154.0
2023-02-24 12:00:00,617.58,617.58,616.6,616.6,529.0,602.3061,602.3061,601.3504,601.3504,529.0
2023-02-24 12:05:00,616.6,616.85,615.7,616.85,2374.0,601.3504,601.5942,600.4726,601.5942,2374.0
2023-02-24 12:10:00,617.15,617.6,616.55,617.08,2131.0,601.8868,602.3257,601.3016,601.8185,2131.0
2023-02-24 12:15:00,617.1,617.61,616.44,616.49,3683.0,601.838,602.3354,601.1943,601.2431,3683.0
2023-02-24 12:20:00,616.53,616.53,616.08,616.25,3276.0,601.2821,601.2821,600.8432,601.009,3276.0
2023-02-24 12:25:00,615.9,616.53,614.86,616.53,3784.0,600.6677,601.2821,599.6534,601.2821,3784.0
2023-02-24 12:30:00,615.93,617.57,615.59,616.19,2766.0,600.697,602.2964,600.3654,600.9505,2766.0
2023-02-24 12:35:00,615.88,615.89,615.5,615.51,543.0,600.6482,600.6579,600.2776,600.2873,543.0
2023-02-24 12:40:00,615.14,615.75,614.99,615.14,1811.0,599.9265,600.5214,599.7802,599.9265,1811.0
2023-02-24 12:45:00,615.14,615.7,614.72,615.7,3067.0,599.9265,600.4726,599.5169,600.4726,3067.0
2023-02-24 12:50:00,616.2,616.27,615.0,615.68,4380.0,600.9603,601.0285,599.79,600.4531,4380.0
2023-02-24 12:55:00,615.74,616.57,615.53,616.57,3317.0,600.5117,601.3211,600.3068,601.3211,3317.0
2023-02-24 13:00:00,616.36,617.13,615.8,615.81,2700.0,601.1163,601.8673,600.5702,600.5799,2700.0
2023-02-24 13:05:00,615.92,616.83,615.92,616.66,1100.0,600.6872,601.5747,600.6872,601.4089,1100.0
2023-02-24 13:10:00,616.36,616.71,616.12,616.5,1400.0,601.1163,601.4577,600.8823,601.2529,1400.0
2023-02-24 13:15:00,616.35,617.17,616.25,617.17,2945.0,601.1066,601.9063,601.009,601.9063,2945.0
2023-02-24 13:20:00,617.06,618.02,617.05,617.83,900.0,601.799,602.7353,601.7893,602.55,900.0
2023-02-24 13:25:00,618.04,618.22,617.66,617.86,1545.0,602.7548,602.9303,602.3842,602.5792,1545.0
2023-02-24 13:30:00,617.86,617.95,616.96,617.75,1775.0,602.5792,602.667,601.7015,602.4719,1775.0
2023-02-24 13:35:00,618.01,618.88,618.01,618.88,3011.0,602.7255,603.574,602.7255,603.574,3011.0
2023-02-24 13:40:00,618.74,619.52,618.74,618.82,3055.0,603.4375,604.1982,603.4375,603.5155,3055.0
2023-02-24 13:45:00,618.59,619.39,618.59,618.65,900.0,603.2912,604.0714,603.2912,603.3497,900.0
2023-02-24 13:50:00,618.78,619.09,618.78,619.09,800.0,603.4765,603.7788,603.4765,603.7788,800.0
2023-02-24 13:55:00,619.09,619.09,618.65,618.78,2300.0,603.7788,603.7788,603.3497,603.4765,2300.0
2023-02-24 14:00:00,618.96,620.0,618.73,619.76,3657.0,603.652,604.6663,603.4277,604.4322,3657.0
2023-02-24 14:05:00,619.75,620.47,619.33,620.37,3430.0,604.4225,605.1247,604.0129,605.0271,3430.0
2023-02-24 14:10:00,620.14,620.26,618.74,619.49,3900.0,604.8028,604.9199,603.4375,604.1689,3900.0
2023-02-24 14:15:00,619.46,620.24,619.46,620.15,600.0,604.1397,604.9004,604.1397,604.8126,600.0
2023-02-24 14:20:00,619.88,619.93,618.78,619.45,3912.0,604.5493,604.598,603.4765,604.1299,3912.0
2023-02-24 14:25:00,619.74,619.75,619.18,619.18,811.0,604.4127,604.4225,603.8666,603.8666,811.0
2023-02-24 14:30:00,619.04,619.75,619.04,619.5,650.0,603.73,604.4225,603.73,604.1787,650.0
2023-02-24 14:35:00,619.17,619.17,618.78,618.97,1738.0,603.8568,603.8568,603.4765,603.6618,1738.0
2023-02-24 14:40:00,618.5,618.5,618.02,618.03,447.0,603.2034,603.2034,602.7353,602.745,447.0
2023-02-24 14:45:00,618.1,618.9,618.1,618.9,200.0,602.8133,603.5935,602.8133,603.5935,200.0
2023-02-24 14:50:00,620.0,621.05,620.0,621.05,2292.0,604.6663,605.6903,604.6663,605.6903,2292.0
2023-02-24 14:55:00,621.25,623.38,621.25,622.54,7344.0,605.8854,607.9627,605.8854,607.1435,7344.0
2023-02-24 15:00:00,622.79,622.79,620.81,621.1,2060.0,607.3873,607.3873,605.4563,605.7391,2060.0
2023-02-24 15:05:00,621.09,621.62,620.95,620.95,506.0,605.7293,606.2462,605.5928,605.5928,506.0
2023-02-24 15:10:00,621.1,621.1,620.39,620.39,500.0,605.7391,605.7391,605.0467,605.0467,500.0
2023-02-24 15:15:00,620.05,620.08,619.48,619.98,822.0,604.7151,604.7443,604.1592,604.6468,822.0
2023-02-24 15:20:00,620.53,620.53,619.64,619.64,700.0,605.1832,605.1832,604.3152,604.3152,700.0
2023-02-24 15:25:00,619.57,620.52,618.91,618.96,3453.0,604.2469,605.1734,603.6033,603.652,3453.0
2023-02-24 15:30:00,618.77,619.03,618.56,618.7,3121.0,603.4667,603.7203,603.2619,603.3984,3121.0
2023-02-24 15:35:00,618.67,618.67,617.9,617.9,15092.0,603.3692,603.3692,602.6182,602.6182,15092.0
2023-02-24 15:40:00,617.86,618.3,617.1,617.89,8508.0,602.5792,603.0083,601.838,602.6085,8508.0
2023-02-24 15:45:00,617.67,617.84,617.22,617.59,4446.0,602.3939,602.5597,601.9551,602.3159,4446.0
2023-02-24 15:50:00,617.86,617.86,615.93,617.6,17931.0,602.5792,602.5792,600.697,602.3257,17931.0
2023-02-24 15:55:00,617.53,619.01,616.8,618.46,30714.0,602.2574,603.7008,601.5454,603.1644,30714.0
2023-02-27 09:30:00,631.26,632.46,630.29,630.83,22623.0,615.6478,616.8181,614.7018,615.2285,22623.0
2023-02-27 09:35:00,630.59,630.91,628.92,629.24,4777.0,614.9944,615.3065,613.3657,613.6778,4777.0
2023-02-27 09:40:00,629.48,631.02,629.48,630.37,3135.0,613.9118,615.4138,613.9118,614.7798,3135.0
2023-02-27 09:45:00,629.72,631.0,629.52,629.52,5647.0,614.1459,615.3942,613.9509,613.9509,5647.0
2023-02-27 09:50:00,629.99,630.82,629.71,629.71,3300.0,614.4092,615.2187,614.1362,614.1362,3300.0
2023-02-27 09:55:00,630.33,631.61,630.17,631.24,4835.0,614.7408,615.9892,614.5848,615.6283,4835.0
2023-02-27 10:00:00,630.93,631.28,629.68,631.09,3770.0,615.326,615.6673,614.1069,615.482,3770.0
2023-02-27 10:05:00,631.17,632.35,630.81,631.64,6975.0,615.56,616.7109,615.2089,616.0184,6975.0
2023-02-27 10:10:00,631.24,631.5,630.88,631.48,2500.0,615.6283,615.8819,615.2772,615.8624,2500.0
2023-02-27 10:15:00,631.77,632.66,631.42,632.51,7253.0,616.1452,617.0132,615.8039,616.8669,7253.0
2023-02-27 10:20:00,632.57,632.57,630.63,630.71,3700.0,616.9254,616.9254,615.0334,615.1114,3700.0
2023-02-27 10:25:00,630.96,631.48,630.73,630.73,2997.0,615.3552,615.8624,615.1309,615.1309,2997.0
2023-02-27 10:30:00,630.09,630.9,629.7,630.54,3258.0,614.5068,615.2967,614.1264,614.9456,3258.0
2023-02-27 10:35:00,629.89,629.89,626.72,627.61,7786.0,614.3117,614.3117,611.2201,612.0881,7786.0
2023-02-27 10:40:00,626.85,628.96,626.26,628.96,9399.0,611.3469,613.4047,610.7715,613.4047,9399.0
2023-02-27 10:45:00,628.86,630.04,628.36,629.94,3300.0,613.3072,614.458,612.8195,614.3605,3300.0
2023-02-27 10:50:00,629.69,629.69,628.3,628.47,2188.0,614.1166,614.1166,612.761,612.9268,2188.0
2023-02-27 10:55:00,628.0,628.54,627.6,628.3,10846.0,612.4684,612.9951,612.0783,612.761,10846.0
2023-02-27 11:00:00,628.75,629.19,628.41,628.41,9839.0,613.1999,613.629,612.8683,612.8683,9839.0
2023-02-27 11:05:00,628.95,629.22,628.55,629.21,4661.0,613.3949,613.6583,613.0048,613.6485,4661.0
2023-02-27 11:10:00,629.57,629.8,627.94,628.48,5394.0,613.9996,614.2239,612.4099,612.9366,5394.0
2023-02-27 11:15:00,628.25,629.4,627.67,628.36,1900.0,612.7123,613.8338,612.1466,612.8195,1900.0
2023-02-27 11:20:00,628.75,629.59,628.51,629.18,5067.0,613.1999,614.0191,612.9658,613.6193,5067.0
2023-02-27 11:25:00,628.9,629.27,628.69,629.09,2500.0,613.3462,613.707,613.1414,613.5315,2500.0
2023-02-27 11:30:00,629.59,629.89,628.71,629.57,15003.0,614.0191,614.3117,613.1609,613.9996,15003.0
2023-02-27 11:35:00,629.68,630.77,629.68,630.77,12521.0,614.1069,615.1699,614.1069,615.1699,12521.0
2023-02-27 11:40:00,630.38,630.99,630.38,630.99,1213.0,614.7896,615.3845,614.7896,615.3845,1213.0
2023-02-27 11:45:00,630.5,631.66,630.5,631.65,1532.0,614.9066,616.0379,614.9066,616.0282,1532.0
2023-02-27 11:50:00,631.66,632.49,631.65,632.43,2039.0,616.0379,616.8474,616.0282,616.7889,2039.0
2023-02-27 11:55:00,632.35,633.41,632.26,633.0,2820.0,616.7109,617.7446,616.6231,617.3448,2820.0
2023-02-27 12:00:00,633.13,633.22,632.09,632.87,2697.0,617.4716,617.5593,616.4573,617.218,2697.0
2023-02-27 12:05:00,632.69,632.69,631.78,631.8,1500.0,617.0425,617.0425,616.155,616.1745,1500.0
2023-02-27 12:10:00,632.06,632.56,632.02,632.56,2381.0,616.428,616.9157,616.389,616.9157,2381.0
2023-02-27 12:15:00,633.03,633.36,632.82,633.22,1201.0,617.374,617.6959,617.1692,617.5593,1201.0
2023-02-27 12:20:00,632.57,633.23,632.23,632.81,2292.0,616.9254,617.5691,616.5938,617.1595,2292.0
2023-02-27 12:25:00,633.13,633.38,633.13,633.38,600.0,617.4716,617.7154,617.4716,617.7154,600.0
2023-02-27 12:30:00,633.64,634.78,633.6,634.4,2068.0,617.969,619.0808,617.9299,618.7102,2068.0
2023-02-27 12:35:00,634.09,634.23,634.09,634.23,300.0,618.4078,618.5444,618.4078,618.5444,300.0
2023-02-27 12:40:00,634.0,634.12,633.79,633.86,800.0,618.3201,618.4371,618.1152,618.1835,800.0
2023-02-27 12:45:00,634.06,634.42,634.06,634.42,200.0,618.3786,618.7297,618.3786,618.7297,200.0
2023-02-27 12:50:00,634.73,635.42,634.61,634.69,5255.0,619.032,619.7049,618.915,618.993,5255.0
2023-02-27 12:55:00,635.0,635.65,635.0,635.53,1720.0,619.2953,619.9292,619.2953,619.8122,1720.0
2023-02-27 13:00:00,635.57,636.38,635.42,636.12,2139.0,619.8512,620.6412,619.7049,620.3876,2139.0
2023-02-27 13:05:00,636.13,636.35,635.54,636.1,2316.0,620.3974,620.6119,619.822,620.3681,2316.0
2023-02-27 13:10:00,636.0,636.18,635.63,636.13,705.0,620.2706,620.4461,619.9097,620.3974,705.0
2023-02-27 13:15:00,636.14,636.61,636.14,636.57,1386.0,620.4071,620.8655,620.4071,620.8265,1386.0
2023-02-27 13:20:00,636.27,636.51,635.94,636.28,2242.0,620.5339,620.768,620.2121,620.5437,2242.0
2023-02-27 13:25:00,636.19,637.39,636.19,637.39,8040.0,620.4559,621.6262,620.4559,621.6262,8040.0
2023-02-27 13:30:00,637.5,638.13,637.48,637.71,15220.0,621.7335,622.3479,621.714,621.9383,15220.0
2023-02-27 13:35:00,637.99,639.0,637.78,638.21,13074.0,622.2114,623.1964,622.0066,622.4259,13074.0
2023-02-27 13:40:00,638.42,638.99,637.41,637.41,3645.0,622.6307,623.1866,621.6457,621.6457,3645.0
2023-02-27 13:45:00,637.34,637.67,636.39,636.59,2510.0,621.5774,621.8993,620.6509,620.846,2510.0
2023-02-27 13:50:00,636.57,636.73,636.54,636.54,902.0,620.8265,620.9825,620.7972,620.7972,902.0
2023-02-27 13:55:00,636.33,636.91,636.29,636.65,2468.0,620.5924,621.1581,620.5534,620.9045,2468.0
2023-02-27 14:00:00,636.64,638.06,636.64,637.85,1318.0,620.8948,622.2796,620.8948,622.0748,1318.0
2023-02-27 14:05:00,638.0,638.66,637.73,638.59,1999.0,622.2211,622.8648,621.9578,622.7965,1999.0
2023-02-27 14:10:00,638.46,639.37,638.46,639.25,3002.0,622.6697,623.5572,622.6697,623.4402,3002.0
2023-02-27 14:15:00,639.03,639.03,637.69,638.02,3113.0,623.2257,623.2257,621.9188,622.2406,3113.0
2023-02-27 14:20:00,637.67,637.67,637.51,637.51,500.0,621.8993,621.8993,621.7432,621.7432,500.0
2023-02-27 14:25:00,637.99,638.0,637.65,637.66,500.0,622.2114,622.2211,621.8798,621.8895,500.0
2023-02-27 14:30:00,637.57,637.59,636.57,636.58,891.0,621.8018,621.8213,620.8265,620.8362,891.0
2023-02-27 14:35:00,636.87,636.87,636.29,636.57,1300.0,621.1191,621.1191,620.5534,620.8265,1300.0
2023-02-27 14:40:00,636.26,636.26,634.77,635.0,3883.0,620.5242,620.5242,619.071,619.2953,3883.0
2023-02-27 14:45:00,635.11,635.11,634.22,634.82,1021.0,619.4026,619.4026,618.5346,619.1198,1021.0
2023-02-27 14:50:00,635.09,635.28,635.09,635.21,500.0,619.3831,619.5684,619.3831,619.5001,500.0
2023-02-27 14:55:00,635.38,635.73,635.22,635.22,2350.0,619.6659,620.0073,619.5099,619.5099,2350.0
2023-02-27 15:00:00,634.95,635.39,634.6,635.0,2500.0,619.2466,619.6757,618.9052,619.2953,2500.0
2023-02-27 15:05:00,634.97,635.0,634.23,634.43,1000.0,619.2661,619.2953,618.5444,618.7394,1000.0
2023-02-27 15:10:00,634.18,634.84,633.94,634.65,1317.0,618.4956,619.1393,618.2615,618.954,1317.0
2023-02-27 15:15:00,634.73,634.73,634.09,634.37,1300.0,619.032,619.032,618.4078,618.6809,1300.0
2023-02-27 15:20:00,634.0,634.31,633.76,634.23,4698.0,618.3201,618.6224,618.086,618.5444,4698.0
2023-02-27 15:25:00,634.05,634.33,633.62,634.33,2700.0,618.3688,618.6419,617.9495,618.6419,2700.0
2023-02-27 15:30:00,634.1,634.1,633.03,633.44,4004.0,618.4176,618.4176,617.374,617.7739,4004.0
2023-02-27 15:35:00,633.41,633.42,632.02,632.84,4533.0,617.7446,617.7544,616.389,617.1887,4533.0
2023-02-27 15:40:00,632.58,633.58,632.51,632.53,4400.0,616.9352,617.9104,616.8669,616.8864,4400.0
2023-02-27 15:45:00,632.43,633.58,632.4,632.46,5239.0,616.7889,617.9104,616.7596,616.8181,5239.0
2023-02-27 15:50:00,632.29,633.04,631.79,632.23,9824.0,616.6523,617.3838,616.1647,616.5938,9824.0
2023-02-27 15:55:00,632.2,632.62,631.38,632.17,32848.0,616.5646,616.9742,615.7648,616.5353,32848.0
2023-02-28 09:30:00,612.2,615.32,610.14,611.53,63750.0,597.0592,600.102,595.0502,596.4058,63750.0
2023-02-28 09:35:00,611.77,617.12,611.36,615.84,41283.0,596.6398,601.8575,596.24,600.6092,41283.0
2023-02-28 09:40:00,615.75,617.1,614.87,615.9,29864.0,600.5214,601.838,599.6632,600.6677,29864.0
2023-02-28 09:45:00,616.12,618.96,616.11,616.55,33782.0,600.8823,603.652,600.8725,601.3016,33782.0
2023-02-28 09:50:00,616.22,618.49,615.0,617.7,25630.0,600.9798,603.1936,599.79,602.4232,25630.0
2023-02-28 09:55:00,617.65,619.0,616.36,617.6,13169.0,602.3744,603.691,601.1163,602.3257,13169.0
2023-02-28 10:00:00,618.31,620.49,617.38,620.37,10912.0,603.0181,605.1442,602.1111,605.0271,10912.0
2023-02-28 10:05:00,620.99,622.93,620.84,622.64,10648.0,605.6318,607.5238,605.4855,607.241,10648.0
2023-02-28 10:10:00,621.83,622.22,619.96,621.5,8458.0,606.451,606.8314,604.6273,606.1292,8458.0
2023-02-28 10:15:00,621.58,621.68,620.38,621.16,3311.0,606.2072,606.3047,605.0369,605.7976,3311.0
2023-02-28 10:20:00,621.42,623.1,621.42,623.1,1223.0,606.0512,607.6896,606.0512,607.6896,1223.0
2023-02-28 10:25:00,622.97,623.67,621.96,622.17,5959.0,607.5628,608.2455,606.5778,606.7826,5959.0
2023-02-28 10:30:00,621.65,623.58,621.6,623.4,2357.0,606.2755,608.1578,606.2267,607.9822,2357.0
2023-02-28 10:35:00,623.52,623.93,622.5,622.83,2200.0,608.0992,608.4991,607.1045,607.4263,2200.0
2023-02-28 10:40:00,622.77,623.4,621.33,621.65,4582.0,607.3678,607.9822,605.9634,606.2755,4582.0
2023-02-28 10:45:00,622.21,622.21,620.15,620.15,3125.0,606.8216,606.8216,604.8126,604.8126,3125.0
2023-02-28 10:50:00,619.49,619.67,619.0,619.24,6674.0,604.1689,604.3445,603.691,603.9251,6674.0
2023-02-28 10:55:00,619.34,620.58,619.33,620.58,4221.0,604.0226,605.232,604.0129,605.232,4221.0
2023-02-28 11:00:00,620.76,621.73,620.73,621.0,3400.0,605.4075,606.3535,605.3782,605.6416,3400.0
2023-02-28 11:05:00,620.97,621.7,620.9,621.7,3010.0,605.6123,606.3243,605.544,606.3243,3010.0
2023-02-28 11:10:00,621.72,621.96,620.82,621.58,1700.0,606.3438,606.5778,605.466,606.2072,1700.0
2023-02-28 11:15:00,621.49,622.21,621.46,621.46,4693.0,606.1194,606.8216,606.0902,606.0902,4693.0
2023-02-28 11:20:00,621.3,622.53,621.3,622.18,3657.0,605.9341,607.1337,605.9341,606.7924,3657.0
2023-02-28 11:25:00,621.82,622.0,621.01,621.07,4261.0,606.4413,606.6168,605.6513,605.7098,4261.0
2023-02-28 11:30:00,621.13,621.84,619.45,619.64,21489.0,605.7684,606.4608,604.1299,604.3152,21489.0
2023-02-28 11:35:00,619.85,620.85,619.73,620.57,6802.0,604.52,605.4953,604.403,605.2222,6802.0
2023-02-28 11:40:00,620.53,621.0,620.24,620.26,5995.0,605.1832,605.6416,604.9004,604.9199,5995.0
2023-02-28 11:45:00,620.09,620.37,619.65,620.0,2279.0,604.7541,605.0271,604.325,604.6663,2279.0
2023-02-28 11:50:00,619.49,621.03,619.49,620.66,1654.0,604.1689,605.6708,604.1689,605.31,1654.0
2023-02-28 11:55:00,620.12,621.06,619.7,621.06,1412.0,604.7833,605.7001,604.3737,605.7001,1412.0
2023-02-28 12:00:00,621.26,622.62,621.08,622.62,2475.0,605.8951,607.2215,605.7196,607.2215,2475.0
2023-02-28 12:05:00,622.64,622.96,622.39,622.96,984.0,607.241,607.5531,606.9972,607.5531,984.0
2023-02-28 12:10:00,623.16,623.7,623.16,623.63,1800.0,607.7481,608.2748,607.7481,608.2065,1800.0
2023-02-28 12:15:00,623.63,623.83,623.44,623.83,1635.0,608.2065,608.4016,608.0212,608.4016,1635.0
2023-02-28 12:20:00,623.83,625.25,623.82,624.67,3302.0,608.4016,609.7865,608.3918,609.2208,3302.0
2023-02-28 12:25:00,624.54,625.0,623.82,624.3,2700.0,609.094,609.5426,608.3918,608.86,2700.0
2023-02-28 12:30:00,624.31,624.43,622.72,622.79,5452.0,608.8697,608.9867,607.319,607.3873,5452.0
2023-02-28 12:35:00,622.81,622.81,619.5,619.5,11010.0,607.4068,607.4068,604.1787,604.1787,11010.0
2023-02-28 12:40:00,619.25,620.88,617.55,619.75,24740.0,603.9348,605.5245,602.2769,604.4225,24740.0
2023-02-28 12:45:00,619.77,620.49,619.71,620.05,4297.0,604.442,605.1442,604.3835,604.7151,4297.0
2023-02-28 12:50:00,620.38,621.51,620.06,620.62,3150.0,605.0369,606.139,604.7248,605.271,3150.0
2023-02-28 12:55:00,620.63,621.28,620.41,621.28,7001.0,605.2807,605.9146,605.0662,605.9146,7001.0
2023-02-28 13:00:00,621.1,621.5,621.04,621.13,1500.0,605.7391,606.1292,605.6806,605.7684,1500.0
2023-02-28 13:05:00,621.89,622.78,621.76,622.47,5006.0,606.5096,607.3775,606.3828,607.0752,5006.0
2023-02-28 13:10:00,622.61,623.0,622.27,622.4,2635.0,607.2117,607.5921,606.8802,607.0069,2635.0
2023-02-28 13:15:00,622.1,622.95,622.1,622.54,2753.0,606.7144,607.5433,606.7144,607.1435,2753.0
2023-02-28 13:20:00,622.76,622.87,622.48,622.48,901.0,607.358,607.4653,607.085,607.085,901.0
2023-02-28 13:25:00,623.09,624.26,623.09,624.26,4621.0,607.6799,608.8209,607.6799,608.8209,4621.0
2023-02-28 13:30:00,624.49,624.5,622.91,623.25,1495.0,609.0453,609.055,607.5043,607.8359,1495.0
2023-02-28 13:35:00,623.46,623.55,622.75,622.75,1875.0,608.0407,608.1285,607.3483,607.3483,1875.0
2023-02-28 13:40:00,622.96,623.52,622.46,622.91,2050.0,607.5531,608.0992,607.0655,607.5043,2050.0
2023-02-28 13:45:00,622.81,623.18,622.71,622.71,2400.0,607.4068,607.7677,607.3093,607.3093,2400.0
2023-02-28 13:50:00,622.64,622.71,622.07,622.7,4026.0,607.241,607.3093,606.6851,607.2995,4026.0
2023-02-28 13:55:00,622.74,622.74,622.28,622.28,1454.0,607.3385,607.3385,606.8899,606.8899,1454.0
2023-02-28 14:00:00,622.55,623.18,622.37,622.93,1600.0,607.1532,607.7677,606.9777,607.5238,1600.0
2023-02-28 14:05:00,622.84,622.86,621.86,622.47,4591.0,607.4361,607.4556,606.4803,607.0752,4591.0
2023-02-28 14:10:00,622.81,624.2,622.74,624.2,1100.0,607.4068,608.7624,607.3385,608.7624,1100.0
2023-02-28 14:15:00,624.0,624.6,623.45,623.45,1720.0,608.5674,609.1525,608.031,608.031,1720.0
2023-02-28 14:20:00,623.45,624.17,623.44,623.62,2080.0,608.031,608.7332,608.0212,608.1968,2080.0
2023-02-28 14:25:00,623.61,623.61,621.65,621.65,3539.0,608.187,608.187,606.2755,606.2755,3539.0
2023-02-28 14:30:00,621.66,621.73,620.08,620.95,7586.0,606.2852,606.3535,604.7443,605.5928,7586.0
2023-02-28 14:35:00,620.98,621.53,620.72,621.5,3200.0,605.6221,606.1585,605.3685,606.1292,3200.0
2023-02-28 14:40:00,621.7,622.33,621.47,622.33,2200.0,606.3243,606.9387,606.0999,606.9387,2200.0
2023-02-28 14:45:00,621.84,623.12,621.84,622.59,2560.0,606.4608,607.7091,606.4608,607.1922,2560.0
2023-02-28 14:50:00,622.77,622.89,621.56,621.96,2720.0,607.3678,607.4848,606.1877,606.5778,2720.0
2023-02-28 14:55:00,621.94,621.94,621.26,621.26,2400.0,606.5583,606.5583,605.8951,605.8951,2400.0
2023-02-28 15:00:00,621.34,621.95,620.98,620.98,1450.0,605.9732,606.5681,605.6221,605.6221,1450.0
2023-02-28 15:05:00,621.08,621.76,621.02,621.55,2500.0,605.7196,606.3828,605.6611,606.178,2500.0
2023-02-28 15:10:00,621.34,621.65,620.82,620.83,1200.0,605.9732,606.2755,605.466,605.4758,1200.0
2023-02-28 15:15:00,620.79,621.63,620.62,621.55,3257.0,605.4368,606.256,605.271,606.178,3257.0
2023-02-28 15:20:00,621.44,622.25,620.96,620.97,5525.0,606.0707,606.8607,605.6026,605.6123,5525.0
2023-02-28 15:25:00,620.78,620.97,619.83,620.97,5310.0,605.427,605.6123,604.5005,605.6123,5310.0
2023-02-28 15:30:00,621.01,621.05,620.05,620.05,6886.0,605.6513,605.6903,604.7151,604.7151,6886.0
2023-02-28 15:35:00,620.29,621.18,619.98,621.18,5446.0,604.9491,605.8171,604.6468,605.8171,5446.0
2023-02-28 15:40:00,621.3,622.06,620.94,621.87,7590.0,605.9341,606.6754,605.583,606.49,7590.0
2023-02-28 15:45:00,621.72,621.93,620.5,620.58,9168.0,606.3438,606.5486,605.1539,605.232,9168.0
2023-02-28 15:50:00,620.4,620.84,618.39,618.51,29014.0,605.0564,605.4855,603.0961,603.2131,29014.0
2023-02-28 15:55:00,618.34,619.82,617.52,617.52,55325.0,603.0474,604.4907,602.2476,602.2476,55325.0
2023-03-01 09:30:00,621.07,622.34,618.99,618.99,25185.0,605.7098,606.9484,603.6813,603.6813,25185.0
2023-03-01 09:35:00,618.9,621.84,618.16,621.84,12222.0,603.5935,606.4608,602.8718,606.4608,12222.0
2023-03-01 09:40:00,621.91,622.13,620.24,621.34,10213.0,606.5291,606.7436,604.9004,605.9732,10213.0
2023-03-01 09:45:00,621.48,623.12,621.48,622.33,17193.0,606.1097,607.7091,606.1097,606.9387,17193.0
2023-03-01 09:50:00,622.12,622.7,620.31,620.73,12322.0,606.7339,607.2995,604.9686,605.3782,12322.0
2023-03-01 09:55:00,621.23,621.94,620.57,621.59,5296.0,605.8659,606.5583,605.2222,606.217,5296.0
2023-03-01 10:00:00,621.89,622.66,619.97,620.07,9400.0,606.5096,607.2605,604.637,604.7346,9400.0
2023-03-01 10:05:00,620.09,620.09,617.86,617.88,5334.0,604.7541,604.7541,602.5792,602.5987,5334.0
2023-03-01 10:10:00,617.74,617.74,615.29,615.5,6739.0,602.4622,602.4622,600.0728,600.2776,6739.0
2023-03-01 10:15:00,615.0,616.13,614.05,616.13,5730.0,599.79,600.892,598.8635,600.892,5730.0
2023-03-01 10:20:00,616.21,616.69,614.97,615.59,4923.0,600.97,601.4382,599.7607,600.3654,4923.0
2023-03-01 10:25:00,615.92,615.94,614.5,615.35,4452.0,600.6872,600.7067,599.3023,600.1313,4452.0
2023-03-01 10:30:00,615.09,615.39,613.87,615.22,3500.0,599.8777,600.1703,598.6879,600.0045,3500.0
2023-03-01 10:35:00,615.25,617.73,615.03,616.97,7364.0,600.0338,602.4524,599.8192,601.7112,7364.0
2023-03-01 10:40:00,617.13,618.94,616.99,618.25,8965.0,601.8673,603.6325,601.7307,602.9596,8965.0
2023-03-01 10:45:00,618.36,619.02,618.0,618.78,6872.0,603.0669,603.7105,602.7158,603.4765,6872.0
2023-03-01 10:50:00,618.39,619.13,617.99,618.24,9700.0,603.0961,603.8178,602.706,602.9498,9700.0
2023-03-01 10:55:00,617.94,619.13,617.54,618.72,2701.0,602.6572,603.8178,602.2671,603.418,2701.0
2023-03-01 11:00:00,618.13,618.22,615.32,615.49,5895.0,602.8425,602.9303,600.102,600.2678,5895.0
2023-03-01 11:05:00,615.56,615.91,613.84,614.02,11624.0,600.3361,600.6775,598.6586,598.8342,11624.0
2023-03-01 11:10:00,613.45,614.1,612.94,613.09,9421.0,598.2783,598.9122,597.7809,597.9272,9421.0
2023-03-01 11:15:00,613.27,613.83,611.96,613.56,12306.0,598.1027,598.6489,596.8251,598.3856,12306.0
2023-03-01 11:20:00,613.73,614.1,613.1,613.94,9948.0,598.5514,598.9122,597.9369,598.7562,9948.0
2023-03-01 11:25:00,613.93,615.0,613.91,614.25,6377.0,598.7464,599.79,598.7269,599.0585,6377.0
2023-03-01 11:30:00,614.71,614.94,613.54,613.66,10300.0,599.5071,599.7314,598.3661,598.4831,10300.0
2023-03-01 11:35:00,613.63,614.68,613.05,613.05,12037.0,598.4538,599.4779,597.8882,597.8882,12037.0
2023-03-01 11:40:00,613.4,616.38,613.4,616.26,4320.0,598.2295,601.1358,598.2295,601.0188,4320.0
2023-03-01 11:45:00,616.59,619.2,616.47,619.17,7779.0,601.3406,603.8861,601.2236,603.8568,7779.0
2023-03-01 11:50:00,619.25,619.45,617.9,618.35,3419.0,603.9348,604.1299,602.6182,603.0571,3419.0
2023-03-01 11:55:00,618.6,618.88,618.0,618.0,3570.0,603.3009,603.574,602.7158,602.7158,3570.0
2023-03-01 12:00:00,618.0,618.34,617.76,618.01,4998.0,602.7158,603.0474,602.4817,602.7255,4998.0
2023-03-01 12:05:00,617.73,618.97,617.73,618.97,2648.0,602.4524,603.6618,602.4524,603.6618,2648.0
2023-03-01 12:10:00,618.88,620.31,618.64,618.73,3500.0,603.574,604.9686,603.3399,603.4277,3500.0
2023-03-01 12:15:00,619.1,619.58,618.95,618.95,950.0,603.7886,604.2567,603.6423,603.6423,950.0
2023-03-01 12:20:00,619.19,619.63,618.61,618.97,3342.0,603.8763,604.3054,603.3107,603.6618,3342.0
2023-03-01 12:25:00,619.35,620.44,619.35,619.41,1717.0,604.0324,605.0954,604.0324,604.0909,1717.0
2023-03-01 12:30:00,619.46,619.46,618.93,619.02,1600.0,604.1397,604.1397,603.6228,603.7105,1600.0
2023-03-01 12:35:00,619.0,619.51,618.73,618.86,2373.0,603.691,604.1884,603.4277,603.5545,2373.0
2023-03-01 12:40:00,618.86,619.39,618.72,619.39,1400.0,603.5545,604.0714,603.418,604.0714,1400.0
2023-03-01 12:45:00,619.96,620.02,619.04,619.26,1200.0,604.6273,604.6858,603.73,603.9446,1200.0
2023-03-01 12:50:00,619.37,619.6,618.98,619.26,3228.0,604.0519,604.2762,603.6715,603.9446,3228.0
2023-03-01 12:55:00,619.13,619.17,618.48,618.94,1800.0,603.8178,603.8568,603.1839,603.6325,1800.0
2023-03-01 13:00:00,618.61,618.71,618.26,618.71,2012.0,603.3107,603.4082,602.9693,603.4082,2012.0
2023-03-01 13:05:00,617.92,617.92,617.76,617.76,300.0,602.6377,602.6377,602.4817,602.4817,300.0
2023-03-01 13:10:00,617.65,617.65,617.26,617.26,700.0,602.3744,602.3744,601.9941,601.9941,700.0
2023-03-01 13:15:00,617.34,617.5,616.77,616.77,2800.0,602.0721,602.2281,601.5162,601.5162,2800.0
2023-03-01 13:20:00,616.77,616.77,615.41,615.53,3610.0,601.5162,601.5162,600.1898,600.3068,3610.0
2023-03-01 13:25:00,615.76,615.94,615.34,615.35,2000.0,600.5312,600.7067,600.1215,600.1313,2000.0
2023-03-01 13:30:00,615.2,615.2,614.38,614.67,1594.0,599.985,599.985,599.1853,599.4681,1594.0
2023-03-01 13:35:00,614.39,615.3,614.09,615.3,2515.0,599.195,600.0825,598.9025,600.0825,2515.0
2023-03-01 13:40:00,615.33,615.42,614.82,614.93,3700.0,600.1118,600.1996,599.6144,599.7217,3700.0
2023-03-01 13:45:00,614.86,614.86,614.03,614.81,2200.0,599.6534,599.6534,598.8439,599.6047,2200.0
2023-03-01 13:50:00,614.96,615.11,614.61,614.79,1900.0,599.7509,599.8972,599.4096,599.5852,1900.0
2023-03-01 13:55:00,615.08,616.28,615.0,616.25,1850.0,599.868,601.0383,599.79,601.009,1850.0
2023-03-01 14:00:00,616.06,616.23,614.97,615.57,2425.0,600.8237,600.9895,599.7607,600.3459,2425.0
2023-03-01 14:05:00,615.5,615.7,615.32,615.55,1400.0,600.2776,600.4726,600.102,600.3264,1400.0
2023-03-01 14:10:00,616.0,616.94,615.99,616.7,1507.0,600.7652,601.682,600.7555,601.4479,1507.0
2023-03-01 14:15:00,616.69,616.79,616.07,616.31,3949.0,601.4382,601.5357,600.8335,601.0676,3949.0
2023-03-01 14:20:00,616.32,616.32,615.58,616.02,2571.0,601.0773,601.0773,600.3556,600.7847,2571.0
2023-03-01 14:25:00,616.08,616.08,615.2,615.2,1500.0,600.8432,600.8432,599.985,599.985,1500.0
2023-03-01 14:30:00,615.35,615.59,614.86,614.86,5094.0,600.1313,600.3654,599.6534,599.6534,5094.0
2023-03-01 14:35:00,615.36,615.52,614.96,615.52,900.0,600.1411,600.2971,599.7509,600.2971,900.0
2023-03-01 14:40:00,615.43,615.96,615.23,615.96,1599.0,600.2093,600.7262,600.0143,600.7262,1599.0
2023-03-01 14:45:00,615.76,616.23,615.51,615.54,2338.0,600.5312,600.9895,600.2873,600.3166,2338.0
2023-03-01 14:50:00,615.5,615.5,614.64,615.46,1817.0,600.2776,600.2776,599.4389,600.2386,1817.0
2023-03-01 14:55:00,615.78,616.19,615.52,615.88,1400.0,600.5507,600.9505,600.2971,600.6482,1400.0
2023-03-01 15:00:00,615.66,615.76,615.17,615.49,1800.0,600.4336,600.5312,599.9558,600.2678,1800.0
2023-03-01 15:05:00,615.19,615.76,615.19,615.75,1300.0,599.9753,600.5312,599.9753,600.5214,1300.0
2023-03-01 15:10:00,616.19,616.37,615.45,615.46,2031.0,600.9505,601.1261,600.2288,600.2386,2031.0
2023-03-01 15:15:00,615.45,615.89,614.95,615.75,1558.0,600.2288,600.6579,599.7412,600.5214,1558.0
2023-03-01 15:20:00,615.87,615.88,614.61,614.72,3116.0,600.6384,600.6482,599.4096,599.5169,3116.0
2023-03-01 15:25:00,614.88,615.31,614.64,615.07,3600.0,599.6729,600.0923,599.4389,599.8582,3600.0
2023-03-01 15:30:00,614.97,615.68,614.84,615.52,1597.0,599.7607,600.4531,599.6339,600.2971,1597.0
2023-03-01 15:35:00,615.49,615.49,614.67,614.92,2919.0,600.2678,600.2678,599.4681,599.7119,2919.0
2023-03-01 15:40:00,615.02,615.95,614.91,615.15,3977.0,599.8095,600.7165,599.7022,599.9362,3977.0
2023-03-01 15:45:00,615.16,615.44,614.2,615.02,9166.0,599.946,600.2191,599.0097,599.8095,9166.0
2023-03-01 15:50:00,615.21,615.21,614.14,614.14,14681.0,599.9948,599.9948,598.9512,598.9512,14681.0
2023-03-01 15:55:00,614.28,615.15,614.2,614.95,25200.0,599.0878,599.9362,599.0097,599.7412,25200.0
2023-03-02 09:30:00,606.3,606.59,603.59,605.33,27712.0,591.3051,591.588,588.6621,590.3591,27712.0
2023-03-02 09:35:00,605.58,605.65,603.23,604.09,7507.0,590.6029,590.6712,588.311,589.1498,7507.0
2023-03-02 09:40:00,605.08,605.34,603.6,605.02,7878.0,590.1153,590.3689,588.6719,590.0568,7878.0
2023-03-02 09:45:00,605.2,606.46,604.6,606.45,4383.0,590.2323,591.4612,589.6472,591.4514,4383.0
2023-03-02 09:50:00,605.9,608.48,605.86,608.07,5974.0,590.915,593.4312,590.876,593.0313,5974.0
2023-03-02 09:55:00,608.27,608.29,605.63,607.66,7510.0,593.2264,593.2459,590.6517,592.6315,7510.0
2023-03-02 10:00:00,607.57,609.63,607.39,608.85,4549.0,592.5437,594.5528,592.3682,593.7921,4549.0
2023-03-02 10:05:00,609.23,609.23,607.69,608.31,3698.0,594.1627,594.1627,592.6607,593.2654,3698.0
2023-03-02 10:10:00,608.13,608.92,607.22,608.86,4436.0,593.0899,593.8603,592.2024,593.8018,4436.0
2023-03-02 10:15:00,608.91,610.12,606.62,606.67,4961.0,593.8506,595.0306,591.6172,591.666,4961.0
2023-03-02 10:20:00,606.85,607.33,604.83,607.33,4200.0,591.8415,592.3096,589.8715,592.3096,4200.0
2023-03-02 10:25:00,607.4,610.36,607.1,610.23,8912.0,592.3779,595.2647,592.0853,595.1379,8912.0
2023-03-02 10:30:00,610.39,610.73,609.79,610.06,14200.0,595.294,595.6256,594.7088,594.9721,14200.0
2023-03-02 10:35:00,610.25,610.95,609.85,609.92,5610.0,595.1574,595.8401,594.7673,594.8356,5610.0
2023-03-02 10:40:00,610.12,610.12,607.45,608.06,4250.0,595.0306,595.0306,592.4267,593.0216,4250.0
2023-03-02 10:45:00,607.71,608.64,607.47,608.29,3590.0,592.6803,593.5873,592.4462,593.2459,3590.0
2023-03-02 10:50:00,608.74,610.02,608.74,609.84,7500.0,593.6848,594.9331,593.6848,594.7576,7500.0
2023-03-02 10:55:00,610.01,610.34,609.62,609.83,6552.0,594.9234,595.2452,594.543,594.7478,6552.0
2023-03-02 11:00:00,610.26,611.2,610.07,611.2,3700.0,595.1672,596.0839,594.9819,596.0839,3700.0
2023-03-02 11:05:00,611.19,612.4,611.19,611.51,3400.0,596.0742,597.2543,596.0742,596.3863,3400.0
2023-03-02 11:10:00,611.81,612.07,610.74,610.87,13498.0,596.6789,596.9324,595.6353,595.7621,13498.0
2023-03-02 11:15:00,611.1,612.0,611.1,611.48,3664.0,595.9864,596.8642,595.9864,596.357,3664.0
2023-03-02 11:20:00,611.61,611.62,611.2,611.29,2323.0,596.4838,596.4935,596.0839,596.1717,2323.0
2023-03-02 11:25:00,611.21,611.33,609.84,610.3,2156.0,596.0937,596.2107,594.7576,595.2062,2156.0
2023-03-02 11:30:00,610.18,612.8,610.04,612.79,18375.0,595.0892,597.6444,594.9526,597.6346,18375.0
2023-03-02 11:35:00,612.13,612.2,611.1,611.43,2955.0,596.9909,597.0592,595.9864,596.3082,2955.0
2023-03-02 11:40:00,611.64,611.85,611.26,611.59,1400.0,596.5131,596.7179,596.1425,596.4643,1400.0
2023-03-02 11:45:00,611.78,612.1,610.63,611.27,7844.0,596.6496,596.9617,595.528,596.1522,7844.0
2023-03-02 11:50:00,611.8,612.21,611.02,611.02,1450.0,596.6691,597.069,595.9084,595.9084,1450.0
2023-03-02 11:55:00,611.02,612.12,610.94,612.0,1600.0,595.9084,596.9812,595.8304,596.8642,1600.0
2023-03-02 12:00:00,612.5,612.5,612.18,612.43,645.0,597.3518,597.3518,597.0397,597.2835,645.0
2023-03-02 12:05:00,612.37,612.67,612.24,612.59,2900.0,597.225,597.5176,597.0982,597.4396,2900.0
2023-03-02 12:10:00,612.67,612.67,611.92,612.44,1027.0,597.5176,597.5176,596.7861,597.2933,1027.0
2023-03-02 12:15:00,612.7,612.81,611.89,611.89,2000.0,597.5468,597.6541,596.7569,596.7569,2000.0
2023-03-02 12:20:00,611.6,612.26,611.23,612.26,1600.0,596.474,597.1177,596.1132,597.1177,1600.0
2023-03-02 12:25:00,612.48,612.64,612.3,612.4,700.0,597.3323,597.4883,597.1567,597.2543,700.0
2023-03-02 12:30:00,612.47,613.4,612.46,613.34,1300.0,597.3225,598.2295,597.3128,598.171,1300.0
2023-03-02 12:35:00,613.09,613.11,612.54,612.72,1258.0,597.9272,597.9467,597.3908,597.5663,1258.0
2023-03-02 12:40:00,612.47,613.3,612.47,613.01,2500.0,597.3225,598.132,597.3225,597.8492,2500.0
2023-03-02 12:45:00,613.07,613.07,612.73,612.88,800.0,597.9077,597.9077,597.5761,597.7224,800.0
2023-03-02 12:50:00,612.8,613.45,612.8,613.45,781.0,597.6444,598.2783,597.6444,598.2783,781.0
2023-03-02 12:55:00,613.24,613.8,613.16,613.41,1767.0,598.0735,598.6196,597.9955,598.2393,1767.0
2023-03-02 13:00:00,613.48,614.0,613.14,613.14,1798.0,598.3075,598.8147,597.976,597.976,1798.0
2023-03-02 13:05:00,612.92,613.34,612.8,613.34,1100.0,597.7614,598.171,597.6444,598.171,1100.0
2023-03-02 13:10:00,613.54,613.68,612.91,612.91,1304.0,598.3661,598.5026,597.7516,597.7516,1304.0
2023-03-02 13:15:00,612.86,613.45,612.62,613.22,924.0,597.7029,598.2783,597.4688,598.054,924.0
2023-03-02 13:20:00,613.35,613.75,613.17,613.44,1061.0,598.1808,598.5709,598.0052,598.2685,1061.0
2023-03-02 13:25:00,613.12,613.19,612.84,613.15,800.0,597.9565,598.0247,597.6834,597.9857,800.0
2023-03-02 13:30:00,612.86,613.44,612.7,613.2,2985.0,597.7029,598.2685,597.5468,598.0345,2985.0
2023-03-02 13:35:00,613.4,616.13,613.4,614.66,5406.0,598.2295,600.892,598.2295,599.4584,5406.0
2023-03-02 13:40:00,614.85,615.27,614.19,614.6,1392.0,599.6437,600.0533,599.0,599.3998,1392.0
2023-03-02 13:45:00,614.11,615.47,614.1,615.46,3433.0,598.922,600.2483,598.9122,600.2386,3433.0
2023-03-02 13:50:00,615.19,616.83,615.04,616.44,2951.0,599.9753,601.5747,599.829,601.1943,2951.0
2023-03-02 13:55:00,616.54,618.26,616.53,618.26,2916.0,601.2919,602.9693,601.2821,602.9693,2916.0
2023-03-02 14:00:00,618.61,620.41,618.61,619.64,3500.0,603.3107,605.0662,603.3107,604.3152,3500.0
2023-03-02 14:05:00,619.38,619.73,619.37,619.73,800.0,604.0616,604.403,604.0519,604.403,800.0
2023-03-02 14:10:00,619.78,620.52,618.79,619.12,5821.0,604.4517,605.1734,603.4862,603.8081,5821.0
2023-03-02 14:15:00,618.89,619.0,618.15,618.95,2240.0,603.5837,603.691,602.8621,603.6423,2240.0
2023-03-02 14:20:00,618.56,618.82,618.15,618.56,2300.0,603.2619,603.5155,602.8621,603.2619,2300.0
2023-03-02 14:25:00,618.75,620.58,618.21,620.4,4557.0,603.4472,605.232,602.9206,605.0564,4557.0
2023-03-02 14:30:00,620.74,621.22,619.61,619.61,2705.0,605.388,605.8561,604.2859,604.2859,2705.0
2023-03-02 14:35:00,619.46,619.98,618.86,619.75,2000.0,604.1397,604.6468,603.5545,604.4225,2000.0
2023-03-02 14:40:00,619.87,620.6,619.87,620.6,2300.0,604.5395,605.2515,604.5395,605.2515,2300.0
2023-03-02 14:45:00,620.13,621.12,620.13,620.96,1502.0,604.7931,605.7586,604.7931,605.6026,1502.0
2023-03-02 14:50:00,620.37,620.37,619.12,619.62,2700.0,605.0271,605.0271,603.8081,604.2957,2700.0
2023-03-02 14:55:00,619.77,620.03,619.36,619.37,400.0,604.442,604.6956,604.0421,604.0519,400.0
2023-03-02 15:00:00,619.77,620.93,619.43,619.93,3188.0,604.442,605.5733,604.1104,604.598,3188.0
2023-03-02 15:05:00,619.81,620.41,619.36,620.41,2800.0,604.481,605.0662,604.0421,605.0662,2800.0
2023-03-02 15:10:00,620.7,621.17,620.58,620.8,1700.0,605.349,605.8074,605.232,605.4465,1700.0
2023-03-02 15:15:00,620.81,621.61,620.81,620.91,3728.0,605.4563,606.2365,605.4563,605.5538,3728.0
2023-03-02 15:20:00,620.93,622.61,620.88,621.91,5739.0,605.5733,607.2117,605.5245,606.5291,5739.0
2023-03-02 15:25:00,622.07,622.69,622.0,622.05,3001.0,606.6851,607.2898,606.6168,606.6656,3001.0
2023-03-02 15:30:00,622.31,623.96,622.22,623.96,4530.0,606.9192,608.5284,606.8314,608.5284,4530.0
2023-03-02 15:35:00,623.76,625.01,623.63,624.6,3657.0,608.3333,609.5524,608.2065,609.1525,3657.0
2023-03-02 15:40:00,624.32,624.79,623.96,624.3,6879.0,608.8795,609.3378,608.5284,608.86,6879.0
2023-03-02 15:45:00,624.09,625.1,624.01,625.09,8300.0,608.6551,609.6402,608.5771,609.6304,8300.0
2023-03-02 15:50:00,624.79,624.79,622.37,622.68,14587.0,609.3378,609.3378,606.9777,607.28,14587.0
2023-03-02 15:55:00,622.94,624.42,622.94,624.18,17029.0,607.5336,608.977,607.5336,608.7429,17029.0
2023-03-03 09:30:00,625.35,625.8,624.48,625.8,27698.0,609.884,610.3229,609.0355,610.3229,27698.0
2023-03-03 09:35:00,625.84,626.83,625.1,625.71,15939.0,610.3619,611.3274,609.6402,610.2351,15939.0
2023-03-03 09:40:00,625.95,626.31,625.46,625.46,3700.0,610.4691,610.8202,609.9913,609.9913,3700.0
2023-03-03 09:45:00,625.67,626.63,625.65,625.65,9556.0,610.1961,611.1323,610.1766,610.1766,9556.0
2023-03-03 09:50:00,625.52,627.24,625.33,626.83,9039.0,610.0498,611.7272,609.8645,611.3274,9039.0
2023-03-03 09:55:00,626.97,627.17,625.26,625.63,3920.0,611.4639,611.659,609.7962,610.1571,3920.0
2023-03-03 10:00:00,626.0,626.08,622.49,623.35,11520.0,610.5179,610.5959,607.0947,607.9334,11520.0
2023-03-03 10:05:00,623.22,623.79,622.1,622.22,22724.0,607.8067,608.3626,606.7144,606.8314,22724.0
2023-03-03 10:10:00,621.86,625.24,621.77,625.23,3743.0,606.4803,609.7767,606.3925,609.767,3743.0
2023-03-03 10:15:00,625.29,625.77,624.37,624.57,4615.0,609.8255,610.2936,608.9282,609.1233,4615.0
2023-03-03 10:20:00,624.75,626.06,624.7,625.76,10711.0,609.2988,610.5764,609.2501,610.2838,10711.0
2023-03-03 10:25:00,626.06,626.84,625.46,626.26,7900.0,610.5764,611.3371,609.9913,610.7715,7900.0
2023-03-03 10:30:00,626.15,626.43,625.11,625.19,7507.0,610.6642,610.9373,609.6499,609.7279,7507.0
2023-03-03 10:35:00,624.97,625.9,624.97,625.27,6200.0,609.5134,610.4204,609.5134,609.806,6200.0
2023-03-03 10:40:00,625.28,625.72,624.76,625.72,4321.0,609.8157,610.2448,609.3086,610.2448,4321.0
2023-03-03 10:45:00,625.73,625.74,624.68,624.68,6184.0,610.2546,610.2643,609.2306,609.2306,6184.0
2023-03-03 10:50:00,624.56,624.57,623.31,624.02,6677.0,609.1135,609.1233,607.8944,608.5869,6677.0
2023-03-03 10:55:00,624.19,624.45,623.47,623.47,2500.0,608.7527,609.0062,608.0505,608.0505,2500.0
2023-03-03 11:00:00,623.64,624.33,623.37,624.24,5600.0,608.2163,608.8892,607.953,608.8014,5600.0
2023-03-03 11:05:00,624.36,624.78,623.74,623.93,12692.0,608.9185,609.3281,608.3138,608.4991,12692.0
2023-03-03 11:10:00,624.05,624.92,623.12,624.89,3600.0,608.6161,609.4646,607.7091,609.4354,3600.0
2023-03-03 11:15:00,624.84,625.26,624.59,624.61,4100.0,609.3866,609.7962,609.1428,609.1623,4100.0
2023-03-03 11:20:00,624.53,624.58,624.08,624.3,4111.0,609.0843,609.133,608.6454,608.86,4111.0
2023-03-03 11:25:00,624.63,624.64,624.11,624.43,1897.0,609.1818,609.1915,608.6747,608.9867,1897.0
2023-03-03 11:30:00,624.66,625.4,624.4,624.89,5800.0,609.211,609.9327,608.9575,609.4354,5800.0
2023-03-03 11:35:00,624.81,625.74,624.8,625.04,3205.0,609.3573,610.2643,609.3476,609.5816,3205.0
2023-03-03 11:40:00,624.77,625.16,624.56,625.04,1639.0,609.3183,609.6987,609.1135,609.5816,1639.0
2023-03-03 11:45:00,625.2,626.06,625.14,626.06,2186.0,609.7377,610.5764,609.6792,610.5764,2186.0
2023-03-03 11:50:00,626.16,626.2,625.89,625.96,5635.0,610.6739,610.713,610.4106,610.4789,5635.0
2023-03-03 11:55:00,626.24,627.52,626.16,626.91,3598.0,610.752,612.0003,610.6739,611.4054,3598.0
2023-03-03 12:00:00,627.05,627.3,626.94,627.07,1104.0,611.5419,611.7858,611.4347,611.5614,1104.0
2023-03-03 12:05:00,627.07,627.27,626.84,627.23,500.0,611.5614,611.7565,611.3371,611.7175,500.0
2023-03-03 12:10:00,627.3,628.37,627.29,628.25,3983.0,611.7858,612.8293,611.776,612.7123,3983.0
2023-03-03 12:15:00,628.25,628.26,627.49,627.69,1624.0,612.7123,612.722,611.9711,612.1661,1624.0
2023-03-03 12:20:00,627.55,627.99,627.55,627.98,1429.0,612.0296,612.4587,612.0296,612.4489,1429.0
2023-03-03 12:25:00,628.16,628.49,628.02,628.49,1775.0,612.6245,612.9463,612.4879,612.9463,1775.0
2023-03-03 12:30:00,628.39,628.39,627.9,628.07,1100.0,612.8488,612.8488,612.3709,612.5367,1100.0
2023-03-03 12:35:00,627.92,628.16,627.66,627.97,2300.0,612.3904,612.6245,612.1369,612.4392,2300.0
2023-03-03 12:40:00,628.14,628.29,627.77,627.77,1100.0,612.605,612.7513,612.2441,612.2441,1100.0
2023-03-03 12:45:00,628.09,629.16,628.09,629.16,2625.0,612.5562,613.5998,612.5562,613.5998,2625.0
2023-03-03 12:50:00,629.0,630.28,629.0,630.28,1900.0,613.4437,614.6921,613.4437,614.6921,1900.0
2023-03-03 12:55:00,630.73,630.88,630.38,630.73,4031.0,615.1309,615.2772,614.7896,615.1309,4031.0
2023-03-03 13:00:00,630.86,630.86,630.41,630.71,1000.0,615.2577,615.2577,614.8188,615.1114,1000.0
2023-03-03 13:05:00,630.6,631.47,630.6,631.29,2251.0,615.0041,615.8526,615.0041,615.6771,2251.0
2023-03-03 13:10:00,631.14,631.6,631.14,631.42,1500.0,615.5308,615.9794,615.5308,615.8039,1500.0
2023-03-03 13:15:00,631.39,631.47,630.4,630.79,6550.0,615.7746,615.8526,614.8091,615.1894,6550.0
2023-03-03 13:20:00,630.9,630.9,630.5,630.58,601.0,615.2967,615.2967,614.9066,614.9846,601.0
2023-03-03 13:25:00,630.83,631.72,630.82,631.39,2812.0,615.2285,616.0964,615.2187,615.7746,2812.0
2023-03-03 13:30:00,631.53,632.21,631.31,631.32,3763.0,615.9111,616.5743,615.6966,615.7063,3763.0
2023-03-03 13:35:00,631.56,632.04,631.54,632.04,2100.0,615.9404,616.4085,615.9209,616.4085,2100.0
2023-03-03 13:40:00,631.81,632.54,631.81,632.38,2600.0,616.1842,616.8962,616.1842,616.7401,2600.0
2023-03-03 13:45:00,632.34,632.35,632.07,632.07,1000.0,616.7011,616.7109,616.4378,616.4378,1000.0
2023-03-03 13:50:00,632.57,632.73,632.35,632.73,900.0,616.9254,617.0815,616.7109,617.0815,900.0
2023-03-03 13:55:00,632.21,632.22,631.67,631.68,3629.0,616.5743,616.5841,616.0477,616.0574,3629.0
2023-03-03 14:00:00,631.93,631.93,631.38,631.57,1100.0,616.3012,616.3012,615.7648,615.9502,1100.0
2023-03-03 14:05:00,631.62,632.38,631.45,632.18,2622.0,615.9989,616.7401,615.8331,616.5451,2622.0
2023-03-03 14:10:00,632.5,632.73,632.14,632.55,2230.0,616.8572,617.0815,616.5061,616.9059,2230.0
2023-03-03 14:15:00,632.57,632.68,632.38,632.62,1759.0,616.9254,617.0327,616.7401,616.9742,1759.0
2023-03-03 14:20:00,632.8,633.06,632.69,632.91,1307.0,617.1497,617.4033,617.0425,617.257,1307.0
2023-03-03 14:25:00,632.98,633.17,632.72,633.1,1975.0,617.3253,617.5106,617.0717,617.4423,1975.0
2023-03-03 14:30:00,633.08,633.8,633.04,633.52,2569.0,617.4228,618.125,617.3838,617.8519,2569.0
2023-03-03 14:35:00,633.28,633.28,633.03,633.09,1100.0,617.6179,617.6179,617.374,617.4326,1100.0
2023-03-03 14:40:00,633.15,633.95,633.0,633.86,3999.0,617.4911,618.2713,617.3448,618.1835,3999.0
2023-03-03 14:45:00,633.81,634.64,633.72,634.46,3450.0,618.1348,618.9442,618.047,618.7687,3450.0
2023-03-03 14:50:00,634.51,634.78,634.34,634.54,2000.0,618.8174,619.0808,618.6516,618.8467,2000.0
2023-03-03 14:55:00,634.54,635.21,634.43,635.21,2300.0,618.8467,619.5001,618.7394,619.5001,2300.0
2023-03-03 15:00:00,635.2,636.06,634.84,635.66,7700.0,619.4904,620.3291,619.1393,619.939,7700.0
2023-03-03 15:05:00,635.71,637.13,635.65,636.7,11356.0,619.9878,621.3726,619.9292,620.9533,11356.0
2023-03-03 15:10:00,636.54,636.81,635.97,636.33,16610.0,620.7972,621.0606,620.2413,620.5924,16610.0
2023-03-03 15:15:00,636.27,636.96,636.19,636.32,6650.0,620.5339,621.2068,620.4559,620.5827,6650.0
2023-03-03 15:20:00,636.6,637.38,636.55,637.14,7034.0,620.8558,621.6165,620.807,621.3824,7034.0
2023-03-03 15:25:00,637.33,637.66,637.02,637.66,7485.0,621.5677,621.8895,621.2654,621.8895,7485.0
2023-03-03 15:30:00,637.43,637.63,636.73,636.73,5810.0,621.6652,621.8603,620.9825,620.9825,5810.0
2023-03-03 15:35:00,636.58,636.91,636.12,636.68,9865.0,620.8362,621.1581,620.3876,620.9338,9865.0
2023-03-03 15:40:00,636.63,636.63,635.78,636.27,8200.0,620.885,620.885,620.056,620.5339,8200.0
2023-03-03 15:45:00,636.21,636.95,636.14,636.8,9414.0,620.4754,621.1971,620.4071,621.0508,9414.0
2023-03-03 15:50:00,636.69,637.55,635.9,637.11,24318.0,620.9435,621.7823,620.1731,621.3531,24318.0
2023-03-03 15:55:00,636.97,637.67,636.93,637.39,33195.0,621.2166,621.8993,621.1776,621.6262,33195.0
2023-03-06 09:30:00,627.4,630.29,627.32,628.68,40934.0,611.8833,614.7018,611.8053,613.1316,40934.0
2023-03-06 09:35:00,628.49,629.0,626.45,627.85,26780.0,612.9463,613.4437,610.9568,612.3222,26780.0
2023-03-06 09:40:00,627.93,630.13,627.75,628.92,22617.0,612.4002,614.5458,612.2246,613.3657,22617.0
2023-03-06 09:45:00,629.16,629.41,627.69,628.3,22887.0,613.5998,613.8436,612.1661,612.761,22887.0
2023-03-06 09:50:00,628.4,629.35,627.7,628.9,26012.0,612.8586,613.7851,612.1759,613.3462,26012.0
2023-03-06 09:55:00,628.92,629.53,628.6,629.5,12230.0,613.3657,613.9606,613.0536,613.9313,12230.0
2023-03-06 10:00:00,629.19,629.5,628.1,629.18,14783.0,613.629,613.9313,612.566,613.6193,14783.0
2023-03-06 10:05:00,629.0,629.97,628.83,629.37,24662.0,613.4437,614.3897,613.2779,613.8046,24662.0
2023-03-06 10:10:00,629.52,629.9,629.17,629.84,11950.0,613.9509,614.3215,613.6095,614.2629,11950.0
2023-03-06 10:15:00,630.04,631.61,629.87,631.23,18345.0,614.458,615.9892,614.2922,615.6186,18345.0
2023-03-06 10:20:00,631.49,631.7,630.16,630.88,16899.0,615.8721,616.0769,614.575,615.2772,16899.0
2023-03-06 10:25:00,630.44,630.44,628.94,628.95,17099.0,614.8481,614.8481,613.3852,613.3949,17099.0
2023-03-06 10:30:00,628.98,630.18,628.87,629.87,11091.0,613.4242,614.5945,613.3169,614.2922,11091.0
2023-03-06 10:35:00,629.84,630.29,629.15,629.97,9488.0,614.2629,614.7018,613.59,614.3897,9488.0
2023-03-06 10:40:00,630.06,631.29,629.97,630.88,24474.0,614.4775,615.6771,614.3897,615.2772,24474.0
2023-03-06 10:45:00,630.83,631.74,630.44,630.44,17394.0,615.2285,616.1159,614.8481,614.8481,17394.0
2023-03-06 10:50:00,630.55,632.0,630.49,631.83,10921.0,614.9554,616.3695,614.8969,616.2037,10921.0
2023-03-06 10:55:00,631.74,632.06,630.68,630.78,6038.0,616.1159,616.428,615.0822,615.1797,6038.0
2023-03-06 11:00:00,630.75,630.9,629.24,629.32,11153.0,615.1504,615.2967,613.6778,613.7558,11153.0
2023-03-06 11:05:00,629.72,630.49,629.72,629.96,10247.0,614.1459,614.8969,614.1459,614.38,10247.0
2023-03-06 11:10:00,630.52,630.52,629.55,630.51,4750.0,614.9261,614.9261,613.9801,614.9164,4750.0
2023-03-06 11:15:00,630.38,630.57,629.57,629.83,6160.0,614.7896,614.9749,613.9996,614.2532,6160.0
2023-03-06 11:20:00,629.66,629.83,628.76,629.35,6992.0,614.0874,614.2532,613.2096,613.7851,6992.0
2023-03-06 11:25:00,629.41,629.55,628.26,628.53,4089.0,613.8436,613.9801,612.722,612.9853,4089.0
2023-03-06 11:30:00,628.46,629.78,628.3,629.78,3900.0,612.9171,614.2044,612.761,614.2044,3900.0
2023-03-06 11:35:00,630.04,630.43,629.48,630.4,6296.0,614.458,614.8383,613.9118,614.8091,6296.0
2023-03-06 11:40:00,630.49,631.64,630.38,631.62,2389.0,614.8969,616.0184,614.7896,615.9989,2389.0
2023-03-06 11:45:00,631.44,631.8,630.87,631.13,2125.0,615.8234,616.1745,615.2675,615.521,2125.0
2023-03-06 11:50:00,631.41,632.76,631.41,632.76,1595.0,615.7941,617.1107,615.7941,617.1107,1595.0
2023-03-06 11:55:00,632.69,632.71,632.0,632.0,7024.0,617.0425,617.062,616.3695,616.3695,7024.0
2023-03-06 12:00:00,632.19,632.35,631.35,631.54,2150.0,616.5548,616.7109,615.7356,615.9209,2150.0
2023-03-06 12:05:00,631.37,631.72,631.37,631.72,758.0,615.7551,616.0964,615.7551,616.0964,758.0
2023-03-06 12:10:00,632.0,632.44,631.71,632.43,5063.0,616.3695,616.7986,616.0867,616.7889,5063.0
2023-03-06 12:15:00,632.69,633.11,632.49,633.1,2424.0,617.0425,617.4521,616.8474,617.4423,2424.0
2023-03-06 12:20:00,632.92,632.93,631.87,631.88,2575.0,617.2668,617.2765,616.2427,616.2525,2575.0
2023-03-06 12:25:00,631.66,632.0,631.36,632.0,700.0,616.0379,616.3695,615.7453,616.3695,700.0
2023-03-06 12:30:00,632.01,632.01,631.49,631.49,700.0,616.3793,616.3793,615.8721,615.8721,700.0
2023-03-06 12:35:00,631.44,632.17,631.44,631.56,1400.0,615.8234,616.5353,615.8234,615.9404,1400.0
2023-03-06 12:40:00,631.42,631.59,630.81,630.81,7369.0,615.8039,615.9697,615.2089,615.2089,7369.0
2023-03-06 12:45:00,630.83,630.83,629.3,629.3,4205.0,615.2285,615.2285,613.7363,613.7363,4205.0
2023-03-06 12:50:00,629.0,629.4,628.66,628.91,15977.0,613.4437,613.8338,613.1121,613.3559,15977.0
2023-03-06 12:55:00,629.07,629.75,628.79,629.75,3340.0,613.512,614.1752,613.2389,614.1752,3340.0
2023-03-06 13:00:00,629.52,629.71,629.1,629.34,3187.0,613.9509,614.1362,613.5412,613.7753,3187.0
2023-03-06 13:05:00,629.41,629.58,628.51,628.51,1300.0,613.8436,614.0094,612.9658,612.9658,1300.0
2023-03-06 13:10:00,628.99,628.99,627.63,628.0,3683.0,613.434,613.434,612.1076,612.4684,3683.0
2023-03-06 13:15:00,628.14,628.15,627.71,628.06,3150.0,612.605,612.6147,612.1856,612.527,3150.0
2023-03-06 13:20:00,628.05,628.11,627.7,628.04,3830.0,612.5172,612.5757,612.1759,612.5075,3830.0
2023-03-06 13:25:00,627.95,627.96,627.53,627.57,4731.0,612.4197,612.4294,612.0101,612.0491,4731.0
2023-03-06 13:30:00,627.58,627.63,627.03,627.03,3142.0,612.0588,612.1076,611.5224,611.5224,3142.0
2023-03-06 13:35:00,627.08,627.19,625.73,626.07,10800.0,611.5712,611.6785,610.2546,610.5862,10800.0
2023-03-06 13:40:00,625.85,627.38,625.85,627.26,7028.0,610.3716,611.8638,610.3716,611.7467,7028.0
2023-03-06 13:45:00,627.26,627.33,626.29,626.38,4680.0,611.7467,611.815,610.8007,610.8885,4680.0
2023-03-06 13:50:00,626.89,626.9,626.45,626.68,2200.0,611.3859,611.3956,610.9568,611.1811,2200.0
2023-03-06 13:55:00,626.57,626.57,625.78,626.02,5430.0,611.0738,611.0738,610.3033,610.5374,5430.0
2023-03-06 14:00:00,626.01,626.61,625.83,626.61,9920.0,610.5277,611.1128,610.3521,611.1128,9920.0
2023-03-06 14:05:00,626.81,627.28,626.7,627.13,3000.0,611.3079,611.7663,611.2006,611.62,3000.0
2023-03-06 14:10:00,626.95,627.5,626.67,627.5,1150.0,611.4444,611.9808,611.1713,611.9808,1150.0
2023-03-06 14:15:00,627.35,627.5,626.23,626.49,3782.0,611.8345,611.9808,610.7422,610.9958,3782.0
2023-03-06 14:20:00,626.57,626.58,625.88,626.01,5952.0,611.0738,611.0836,610.4009,610.5277,5952.0
2023-03-06 14:25:00,626.0,626.18,625.7,626.18,4912.0,610.5179,610.6935,610.2253,610.6935,4912.0
2023-03-06 14:30:00,626.35,626.41,625.5,625.5,1600.0,610.8593,610.9178,610.0303,610.0303,1600.0
2023-03-06 14:35:00,625.56,625.7,624.68,624.68,6202.0,610.0888,610.2253,609.2306,609.2306,6202.0
2023-03-06 14:40:00,624.64,625.09,624.53,625.0,2579.0,609.1915,609.6304,609.0843,609.5426,2579.0
2023-03-06 14:45:00,624.85,625.01,624.0,624.18,3422.0,609.3963,609.5524,608.5674,608.7429,3422.0
2023-03-06 14:50:00,624.14,624.82,623.88,624.82,5469.0,608.7039,609.3671,608.4503,609.3671,5469.0
2023-03-06 14:55:00,624.94,625.19,624.52,624.57,5374.0,609.4841,609.7279,609.0745,609.1233,5374.0
2023-03-06 15:00:00,624.42,624.62,624.15,624.25,1550.0,608.977,609.172,608.7137,608.8112,1550.0
2023-03-06 15:05:00,624.26,624.3,623.32,624.28,6955.0,608.8209,608.86,607.9042,608.8404,6955.0
2023-03-06 15:10:00,624.33,624.35,622.43,622.84,9547.0,608.8892,608.9087,607.0362,607.4361,9547.0
2023-03-06 15:15:00,622.76,622.92,621.92,622.92,17614.0,607.358,607.5141,606.5388,607.5141,17614.0
2023-03-06 15:20:00,623.02,623.03,622.15,622.32,5654.0,607.6116,607.6214,606.7631,606.9289,5654.0
2023-03-06 15:25:00,622.25,622.51,621.5,621.54,8500.0,606.8607,607.1142,606.1292,606.1682,8500.0
2023-03-06 15:30:00,621.32,621.8,620.91,621.11,9250.0,605.9537,606.4218,605.5538,605.7488,9250.0
2023-03-06 15:35:00,620.7,622.34,620.7,622.04,14521.0,605.349,606.9484,605.349,606.6558,14521.0
2023-03-06 15:40:00,622.0,622.15,621.56,621.84,26984.0,606.6168,606.7631,606.1877,606.4608,26984.0
2023-03-06 15:45:00,621.72,622.0,620.68,621.53,12735.0,606.3438,606.6168,605.3295,606.1585,12735.0
2023-03-06 15:50:00,622.06,622.5,620.15,620.39,25819.0,606.6754,607.1045,604.8126,605.0467,25819.0
2023-03-06 15:55:00,620.2,621.15,619.85,620.9,76018.0,604.8614,605.7879,604.52,605.544,76018.0
2023-03-07 09:30:00,619.35,621.18,619.35,620.46,12031.0,604.0324,605.8171,604.0324,605.1149,12031.0
2023-03-07 09:35:00,620.25,621.2,619.9,620.52,5300.0,604.9101,605.8366,604.5688,605.1734,5300.0
2023-03-07 09:40:00,620.63,621.74,620.25,620.72,7400.0,605.2807,606.3633,604.9101,605.3685,7400.0
2023-03-07 09:45:00,620.35,620.91,619.83,619.83,8385.0,605.0076,605.5538,604.5005,604.5005,8385.0
2023-03-07 09:50:00,619.92,620.14,618.67,620.0,5650.0,604.5883,604.8028,603.3692,604.6663,5650.0
2023-03-07 09:55:00,619.96,620.01,619.29,619.3,2344.0,604.6273,604.6761,603.9739,603.9836,2344.0
2023-03-07 10:00:00,619.02,619.03,610.53,610.64,15475.0,603.7105,603.7203,595.4305,595.5378,15475.0
2023-03-07 10:05:00,610.44,611.13,608.56,609.46,7020.0,595.3427,596.0157,593.5092,594.387,7020.0
2023-03-07 10:10:00,609.16,610.13,607.29,609.0,17137.0,594.0944,595.0404,592.2706,593.9383,17137.0
2023-03-07 10:15:00,608.82,610.3,607.89,608.64,14397.0,593.7628,595.2062,592.8558,593.5873,14397.0
2023-03-07 10:20:00,608.58,611.93,608.57,610.5,23780.0,593.5287,596.7959,593.519,595.4012,23780.0
2023-03-07 10:25:00,610.59,611.38,609.75,610.45,9057.0,595.489,596.2595,594.6698,595.3525,9057.0
2023-03-07 10:30:00,610.3,614.47,610.05,613.78,13157.0,595.2062,599.2731,594.9624,598.6001,13157.0
2023-03-07 10:35:00,613.55,615.41,612.86,613.34,5078.0,598.3758,600.1898,597.7029,598.171,5078.0
2023-03-07 10:40:00,613.11,613.14,610.92,611.21,8520.0,597.9467,597.976,595.8109,596.0937,8520.0
2023-03-07 10:45:00,611.16,614.06,610.86,613.1,8200.0,596.0449,598.8732,595.7523,597.9369,8200.0
2023-03-07 10:50:00,613.16,613.18,610.12,611.15,6136.0,597.9955,598.015,595.0306,596.0352,6136.0
2023-03-07 10:55:00,611.29,611.55,610.0,610.0,5904.0,596.1717,596.4253,594.9136,594.9136,5904.0
2023-03-07 11:00:00,610.15,611.25,609.77,610.93,9216.0,595.0599,596.1327,594.6893,595.8206,9216.0
2023-03-07 11:05:00,610.84,611.3,609.5,609.74,4833.0,595.7328,596.1815,594.426,594.66,4833.0
2023-03-07 11:10:00,609.98,610.97,608.33,608.33,10066.0,594.8941,595.8596,593.2849,593.2849,10066.0
2023-03-07 11:15:00,608.39,608.63,607.45,607.78,6419.0,593.3434,593.5775,592.4267,592.7485,6419.0
2023-03-07 11:20:00,608.07,608.13,606.96,607.81,5292.0,593.0313,593.0899,591.9488,592.7778,5292.0
2023-03-07 11:25:00,607.83,608.84,607.33,607.88,4319.0,592.7973,593.7823,592.3096,592.846,4319.0
2023-03-07 11:30:00,607.87,608.25,605.3,606.72,51960.0,592.8363,593.2069,590.3299,591.7147,51960.0
2023-03-07 11:35:00,606.88,608.93,606.88,608.52,8507.0,591.8708,593.8701,591.8708,593.4702,8507.0
2023-03-07 11:40:00,609.0,611.17,607.98,611.15,6086.0,593.9383,596.0547,592.9436,596.0352,6086.0
2023-03-07 11:45:00,611.21,611.39,610.55,610.82,5248.0,596.0937,596.2692,595.45,595.7133,5248.0
2023-03-07 11:50:00,610.98,611.2,609.46,609.61,6100.0,595.8694,596.0839,594.387,594.5333,6100.0
2023-03-07 11:55:00,609.36,609.36,608.56,608.73,1790.0,594.2894,594.2894,593.5092,593.675,1790.0
2023-03-07 12:00:00,609.21,609.42,608.89,609.13,1918.0,594.1432,594.348,593.8311,594.0651,1918.0
2023-03-07 12:05:00,608.8,609.47,608.37,609.23,3400.0,593.7433,594.3967,593.3239,594.1627,3400.0
2023-03-07 12:10:00,609.52,610.0,608.53,608.53,4084.0,594.4455,594.9136,593.48,593.48,4084.0
2023-03-07 12:15:00,608.66,610.99,608.66,610.99,4800.0,593.6068,595.8791,593.6068,595.8791,4800.0
2023-03-07 12:20:00,611.15,613.39,611.15,612.27,8959.0,596.0352,598.2198,596.0352,597.1275,8959.0
2023-03-07 12:25:00,612.45,614.0,612.27,612.53,4172.0,597.303,598.8147,597.1275,597.381,4172.0
2023-03-07 12:30:00,611.97,612.48,611.55,612.45,12770.0,596.8349,597.3323,596.4253,597.303,12770.0
2023-03-07 12:35:00,612.67,612.91,611.95,612.27,1005.0,597.5176,597.7516,596.8154,597.1275,1005.0
2023-03-07 12:40:00,612.32,612.88,611.85,612.52,2920.0,597.1762,597.7224,596.7179,597.3713,2920.0
2023-03-07 12:45:00,612.78,612.98,612.6,612.98,700.0,597.6249,597.8199,597.4493,597.8199,700.0
2023-03-07 12:50:00,613.06,613.88,612.36,612.61,2775.0,597.8979,598.6977,597.2152,597.4591,2775.0
2023-03-07 12:55:00,611.93,612.68,611.9,612.28,3058.0,596.7959,597.5273,596.7666,597.1372,3058.0
2023-03-07 13:00:00,611.69,612.14,611.24,611.24,1500.0,596.5618,597.0007,596.1229,596.1229,1500.0
2023-03-07 13:05:00,610.94,611.04,610.0,611.03,2900.0,595.8304,595.9279,594.9136,595.9181,2900.0
2023-03-07 13:10:00,611.1,611.27,610.62,610.71,3000.0,595.9864,596.1522,595.5183,595.6061,3000.0
2023-03-07 13:15:00,610.89,611.01,610.6,610.84,1594.0,595.7816,595.8986,595.4988,595.7328,1594.0
2023-03-07 13:20:00,610.57,610.86,609.53,609.53,3680.0,595.4695,595.7523,594.4552,594.4552,3680.0
2023-03-07 13:25:00,609.84,610.0,609.84,610.0,329.0,594.7576,594.9136,594.7576,594.9136,329.0
2023-03-07 13:30:00,609.76,610.79,609.76,610.29,1200.0,594.6796,595.6841,594.6796,595.1964,1200.0
2023-03-07 13:35:00,609.77,610.2,609.45,609.53,1000.0,594.6893,595.1087,594.3772,594.4552,1000.0
2023-03-07 13:40:00,609.18,609.36,608.36,608.38,4200.0,594.1139,594.2894,593.3142,593.3337,4200.0
2023-03-07 13:45:00,608.14,608.38,607.32,607.85,3815.0,593.0996,593.3337,592.2999,592.8168,3815.0
2023-03-07 13:50:00,607.97,608.98,607.88,608.54,4883.0,592.9338,593.9188,592.846,593.4897,4883.0
2023-03-07 13:55:00,608.55,609.04,608.54,608.89,1600.0,593.4995,593.9774,593.4897,593.8311,1600.0
2023-03-07 14:00:00,609.1,609.57,608.98,608.98,1900.0,594.0359,594.4943,593.9188,593.9188,1900.0
2023-03-07 14:05:00,608.92,609.57,608.92,609.13,2133.0,593.8603,594.4943,593.8603,594.0651,2133.0
2023-03-07 14:10:00,609.06,609.94,608.17,609.75,15740.0,593.9969,594.8551,593.1289,594.6698,15740.0
2023-03-07 14:15:00,609.5,609.9,608.99,609.57,1600.0,594.426,594.8161,593.9286,594.4943,1600.0
2023-03-07 14:20:00,609.71,609.71,608.32,608.47,1465.0,594.6308,594.6308,593.2752,593.4215,1465.0
2023-03-07 14:25:00,608.48,608.97,608.47,608.66,1498.0,593.4312,593.9091,593.4215,593.6068,1498.0
2023-03-07 14:30:00,608.69,608.71,608.27,608.71,1600.0,593.636,593.6555,593.2264,593.6555,1600.0
2023-03-07 14:35:00,608.54,608.78,608.15,608.53,5023.0,593.4897,593.7238,593.1094,593.48,5023.0
2023-03-07 14:40:00,608.33,608.48,607.77,607.85,2600.0,593.2849,593.4312,592.7388,592.8168,2600.0
2023-03-07 14:45:00,608.23,608.23,607.9,607.95,790.0,593.1874,593.1874,592.8656,592.9143,790.0
2023-03-07 14:50:00,607.75,607.75,607.26,607.41,700.0,592.7193,592.7193,592.2414,592.3877,700.0
2023-03-07 14:55:00,607.25,607.25,606.75,607.2,3396.0,592.2316,592.2316,591.744,592.1829,3396.0
2023-03-07 15:00:00,607.15,608.27,607.15,607.83,1245.0,592.1341,593.2264,592.1341,592.7973,1245.0
2023-03-07 15:05:00,607.81,608.16,607.66,607.9,900.0,592.7778,593.1191,592.6315,592.8656,900.0
2023-03-07 15:10:00,608.2,608.44,607.96,608.12,1129.0,593.1581,593.3922,592.9241,593.0801,1129.0
2023-03-07 15:15:00,608.23,609.67,608.23,609.67,2900.0,593.1874,594.5918,593.1874,594.5918,2900.0
2023-03-07 15:20:00,609.38,609.38,608.72,608.96,2401.0,594.3089,594.3089,593.6653,593.8993,2401.0
2023-03-07 15:25:00,608.92,608.92,607.64,607.92,3679.0,593.8603,593.8603,592.612,592.8851,3679.0
2023-03-07 15:30:00,608.05,609.83,608.05,609.69,6417.0,593.0118,594.7478,593.0118,594.6113,6417.0
2023-03-07 15:35:00,609.69,610.9,609.07,610.35,13047.0,594.6113,595.7914,594.0066,595.255,13047.0
2023-03-07 15:40:00,610.32,610.84,610.13,610.17,5058.0,595.2257,595.7328,595.0404,595.0794,5058.0
2023-03-07 15:45:00,610.18,610.32,609.22,609.5,6775.0,595.0892,595.2257,594.1529,594.426,6775.0
2023-03-07 15:50:00,609.69,610.25,609.17,609.2,12415.0,594.6113,595.1574,594.1041,594.1334,12415.0
2023-03-07 15:55:00,609.26,609.34,608.67,609.11,28511.0,594.1919,594.2699,593.6165,594.0456,28511.0
2023-03-08 09:30:00,611.85,613.95,611.55,611.68,24818.0,596.7179,598.7659,596.4253,596.5521,24818.0
2023-03-08 09:35:00,611.1,612.5,610.77,612.49,17987.0,595.9864,597.3518,595.6646,597.342,17987.0
2023-03-08 09:40:00,612.3,613.27,611.92,611.92,7166.0,597.1567,598.1027,596.7861,596.7861,7166.0
2023-03-08 09:45:00,611.38,613.12,611.38,612.51,3500.0,596.2595,597.9565,596.2595,597.3615,3500.0
2023-03-08 09:50:00,612.8,613.46,612.54,612.88,4150.0,597.6444,598.288,597.3908,597.7224,4150.0
2023-03-08 09:55:00,612.87,613.65,612.87,613.04,8000.0,597.7126,598.4733,597.7126,597.8784,8000.0
2023-03-08 10:00:00,613.36,613.36,609.52,611.89,17604.0,598.1905,598.1905,594.4455,596.7569,17604.0
2023-03-08 10:05:00,612.06,613.3,611.69,613.16,4225.0,596.9227,598.132,596.5618,597.9955,4225.0
2023-03-08 10:10:00,613.06,614.7,612.46,612.48,11200.0,597.8979,599.4974,597.3128,597.3323,11200.0
2023-03-08 10:15:00,612.41,612.62,611.07,611.36,3810.0,597.264,597.4688,595.9572,596.24,3810.0
2023-03-08 10:20:00,611.43,615.02,610.67,614.7,10221.0,596.3082,599.8095,595.567,599.4974,10221.0
2023-03-08 10:25:00,614.54,614.76,613.52,613.65,4610.0,599.3413,599.5559,598.3466,598.4733,4610.0
2023-03-08 10:30:00,613.77,616.02,613.16,615.68,7000.0,598.5904,600.7847,597.9955,600.4531,7000.0
2023-03-08 10:35:00,615.96,616.33,614.6,614.87,10730.0,600.7262,601.0871,599.3998,599.6632,10730.0
2023-03-08 10:40:00,614.83,615.3,614.19,614.47,9723.0,599.6242,600.0825,599.0,599.2731,9723.0
2023-03-08 10:45:00,614.67,614.71,613.48,613.48,12566.0,599.4681,599.5071,598.3075,598.3075,12566.0
2023-03-08 10:50:00,613.24,614.34,613.24,613.73,2800.0,598.0735,599.1463,598.0735,598.5514,2800.0
2023-03-08 10:55:00,614.15,614.52,613.73,614.4,5118.0,598.961,599.3218,598.5514,599.2048,5118.0
2023-03-08 11:00:00,614.48,614.99,613.65,614.76,6158.0,599.2828,599.7802,598.4733,599.5559,6158.0
2023-03-08 11:05:00,614.88,616.29,614.88,615.88,8302.0,599.6729,601.0481,599.6729,600.6482,8302.0
2023-03-08 11:10:00,616.15,616.28,615.45,615.85,1821.0,600.9115,601.0383,600.2288,600.6189,1821.0
2023-03-08 11:15:00,616.0,616.14,615.35,615.82,3101.0,600.7652,600.9018,600.1313,600.5897,3101.0
2023-03-08 11:20:00,615.8,616.62,615.63,615.96,5977.0,600.5702,601.3699,600.4044,600.7262,5977.0
2023-03-08 11:25:00,615.49,616.12,614.85,614.94,4400.0,600.2678,600.8823,599.6437,599.7314,4400.0
2023-03-08 11:30:00,614.91,614.96,613.14,614.0,9571.0,599.7022,599.7509,597.976,598.8147,9571.0
2023-03-08 11:35:00,613.87,616.73,613.63,616.73,11305.0,598.6879,601.4772,598.4538,601.4772,11305.0
2023-03-08 11:40:00,616.5,617.5,616.48,617.21,5064.0,601.2529,602.2281,601.2334,601.9453,5064.0
2023-03-08 11:45:00,617.41,619.84,617.26,619.27,5341.0,602.1404,604.5103,601.9941,603.9544,5341.0
2023-03-08 11:50:00,619.25,619.48,618.8,619.0,3767.0,603.9348,604.1592,603.496,603.691,3767.0
2023-03-08 11:55:00,618.83,619.27,618.49,619.0,2176.0,603.5252,603.9544,603.1936,603.691,2176.0
2023-03-08 12:00:00,619.16,619.86,619.02,619.16,4770.0,603.8471,604.5298,603.7105,603.8471,4770.0
2023-03-08 12:05:00,619.44,619.84,618.09,618.09,3548.0,604.1201,604.5103,602.8035,602.8035,3548.0
2023-03-08 12:10:00,618.35,618.83,618.28,618.31,1449.0,603.0571,603.5252,602.9888,603.0181,1449.0
2023-03-08 12:15:00,618.15,618.45,618.15,618.25,1050.0,602.8621,603.1546,602.8621,602.9596,1050.0
2023-03-08 12:20:00,618.04,618.36,618.0,618.0,300.0,602.7548,603.0669,602.7158,602.7158,300.0
2023-03-08 12:25:00,617.81,617.81,617.28,617.28,500.0,602.5305,602.5305,602.0136,602.0136,500.0
2023-03-08 12:30:00,617.25,617.25,615.08,615.98,2149.0,601.9843,601.9843,599.868,600.7457,2149.0
2023-03-08 12:35:00,616.18,617.2,616.18,617.2,1537.0,600.9408,601.9355,600.9408,601.9355,1537.0
2023-03-08 12:40:00,617.05,617.52,617.05,617.52,300.0,601.7893,602.2476,601.7893,602.2476,300.0
2023-03-08 12:45:00,617.62,617.62,616.56,616.8,1021.0,602.3452,602.3452,601.3114,601.5454,1021.0
2023-03-08 12:50:00,617.11,617.22,616.38,616.38,1501.0,601.8478,601.9551,601.1358,601.1358,1501.0
2023-03-08 12:55:00,616.45,616.45,610.0,613.18,51596.0,601.2041,601.2041,594.9136,598.015,51596.0
2023-03-08 13:00:00,613.5,614.0,611.39,612.49,5950.0,598.3271,598.8147,596.2692,597.342,5950.0
2023-03-08 13:05:00,612.0,613.25,611.95,612.29,4384.0,596.8642,598.0832,596.8154,597.147,4384.0
2023-03-08 13:10:00,612.14,612.14,611.27,611.8,5612.0,597.0007,597.0007,596.1522,596.6691,5612.0
2023-03-08 13:15:00,611.63,612.28,611.47,611.93,4459.0,596.5033,597.1372,596.3473,596.7959,4459.0
2023-03-08 13:20:00,612.26,612.86,612.06,612.15,4938.0,597.1177,597.7029,596.9227,597.0104,4938.0
2023-03-08 13:25:00,612.15,612.85,611.57,612.38,7757.0,597.0104,597.6931,596.4448,597.2348,7757.0
2023-03-08 13:30:00,612.43,612.43,611.52,611.76,5554.0,597.2835,597.2835,596.396,596.6301,5554.0
2023-03-08 13:35:00,611.76,611.96,610.98,611.0,13980.0,596.6301,596.8251,595.8694,595.8889,13980.0
2023-03-08 13:40:00,610.54,610.67,609.03,609.9,6285.0,595.4403,595.567,593.9676,594.8161,6285.0
2023-03-08 13:45:00,609.65,610.17,609.65,609.89,5462.0,594.5723,595.0794,594.5723,594.8063,5462.0
2023-03-08 13:50:00,609.77,610.63,609.41,610.45,7875.0,594.6893,595.528,594.3382,595.3525,7875.0
2023-03-08 13:55:00,610.58,611.35,610.42,610.89,5978.0,595.4793,596.2302,595.3232,595.7816,5978.0
2023-03-08 14:00:00,611.1,612.2,611.1,611.81,6408.0,595.9864,597.0592,595.9864,596.6789,6408.0
2023-03-08 14:05:00,611.49,612.9,611.32,612.9,3286.0,596.3668,597.7419,596.201,597.7419,3286.0
2023-03-08 14:10:00,612.8,613.36,612.79,613.09,2800.0,597.6444,598.1905,597.6346,597.9272,2800.0
2023-03-08 14:15:00,613.27,614.09,613.16,614.09,4497.0,598.1027,598.9025,597.9955,598.9025,4497.0
2023-03-08 14:20:00,614.01,615.0,614.01,614.44,6298.0,598.8244,599.79,598.8244,599.2438,6298.0
2023-03-08 14:25:00,614.54,615.47,614.54,615.24,3465.0,599.3413,600.2483,599.3413,600.024,3465.0
2023-03-08 14:30:00,615.07,615.11,614.36,615.11,3910.0,599.8582,599.8972,599.1658,599.8972,3910.0
2023-03-08 14:35:00,614.92,615.88,614.7,615.83,2000.0,599.7119,600.6482,599.4974,600.5994,2000.0
2023-03-08 14:40:00,615.52,615.52,615.16,615.2,2407.0,600.2971,600.2971,599.946,599.985,2407.0
2023-03-08 14:45:00,615.33,615.65,615.22,615.22,1200.0,600.1118,600.4239,600.0045,600.0045,1200.0
2023-03-08 14:50:00,614.8,615.2,614.35,615.2,5641.0,599.5949,599.985,599.156,599.985,5641.0
2023-03-08 14:55:00,614.95,615.04,614.8,614.94,650.0,599.7412,599.829,599.5949,599.7314,650.0
2023-03-08 15:00:00,614.93,615.63,614.71,615.31,7352.0,599.7217,600.4044,599.5071,600.0923,7352.0
2023-03-08 15:05:00,615.1,615.73,614.7,615.73,4070.0,599.8875,600.5019,599.4974,600.5019,4070.0
2023-03-08 15:10:00,615.44,615.78,614.88,615.01,4893.0,600.2191,600.5507,599.6729,599.7997,4893.0
2023-03-08 15:15:00,615.01,615.72,614.86,615.72,2866.0,599.7997,600.4921,599.6534,600.4921,2866.0
2023-03-08 15:20:00,615.55,616.36,615.38,615.44,4964.0,600.3264,601.1163,600.1606,600.2191,4964.0
2023-03-08 15:25:00,615.48,616.32,615.48,616.32,9703.0,600.2581,601.0773,600.2581,601.0773,9703.0
2023-03-08 15:30:00,616.5,617.4,616.39,616.59,8325.0,601.2529,602.1306,601.1456,601.3406,8325.0
2023-03-08 15:35:00,616.55,618.14,616.54,617.86,6410.0,601.3016,602.8523,601.2919,602.5792,6410.0
2023-03-08 15:40:00,617.97,618.79,617.62,618.66,5300.0,602.6865,603.4862,602.3452,603.3594,5300.0
2023-03-08 15:45:00,618.42,618.97,617.97,618.16,14991.0,603.1254,603.6618,602.6865,602.8718,14991.0
2023-03-08 15:50:00,618.16,620.38,617.97,619.52,29237.0,602.8718,605.0369,602.6865,604.1982,29237.0
2023-03-08 15:55:00,619.07,620.55,619.03,619.3,29117.0,603.7593,605.2027,603.7203,603.9836,29117.0
2023-03-09 09:30:00,617.07,617.98,615.48,617.92,17696.0,601.8088,602.6963,600.2581,602.6377,17696.0
2023-03-09 09:35:00,617.75,618.77,617.51,618.37,2810.0,602.4719,603.4667,602.2379,603.0766,2810.0
2023-03-09 09:40:00,617.96,618.37,617.56,618.15,1659.0,602.6768,603.0766,602.2866,602.8621,1659.0
2023-03-09 09:45:00,618.37,619.57,618.37,619.43,3261.0,603.0766,604.2469,603.0766,604.1104,3261.0
2023-03-09 09:50:00,620.0,620.02,618.6,619.2,8276.0,604.6663,604.6858,603.3009,603.8861,8276.0
2023-03-09 09:55:00,619.18,620.61,618.61,620.51,7650.0,603.8666,605.2612,603.3107,605.1637,7650.0
2023-03-09 10:00:00,621.11,622.8,620.2,622.23,7209.0,605.7488,607.397,604.8614,606.8411,7209.0
2023-03-09 10:05:00,622.42,623.89,621.74,623.89,6500.0,607.0264,608.4601,606.3633,608.4601,6500.0
2023-03-09 10:10:00,623.83,623.85,621.85,622.22,5435.0,608.4016,608.4211,606.4705,606.8314,5435.0
2023-03-09 10:15:00,622.01,622.55,619.87,620.77,5316.0,606.6266,607.1532,604.5395,605.4173,5316.0
2023-03-09 10:20:00,620.76,621.29,619.59,619.59,5595.0,605.4075,605.9244,604.2664,604.2664,5595.0
2023-03-09 10:25:00,619.81,620.4,619.67,620.23,2992.0,604.481,605.0564,604.3445,604.8906,2992.0
2023-03-09 10:30:00,620.91,622.59,620.57,622.36,6375.0,605.5538,607.1922,605.2222,606.9679,6375.0
2023-03-09 10:35:00,622.58,622.78,621.84,622.0,5813.0,607.1825,607.3775,606.4608,606.6168,5813.0
2023-03-09 10:40:00,622.1,622.39,621.84,622.07,2500.0,606.7144,606.9972,606.4608,606.6851,2500.0
2023-03-09 10:45:00,622.09,622.57,621.63,621.96,2024.0,606.7046,607.1727,606.256,606.5778,2024.0
2023-03-09 10:50:00,621.78,621.89,621.32,621.51,2899.0,606.4023,606.5096,605.9537,606.139,2899.0
2023-03-09 10:55:00,621.13,621.25,619.47,619.5,1600.0,605.7684,605.8854,604.1494,604.1787,1600.0
2023-03-09 11:00:00,619.38,619.8,618.8,619.34,3520.0,604.0616,604.4712,603.496,604.0226,3520.0
2023-03-09 11:05:00,619.13,619.53,618.55,619.25,4225.0,603.8178,604.2079,603.2522,603.9348,4225.0
2023-03-09 11:10:00,619.64,620.25,618.98,620.25,2722.0,604.3152,604.9101,603.6715,604.9101,2722.0
2023-03-09 11:15:00,620.4,620.85,620.02,620.84,5408.0,605.0564,605.4953,604.6858,605.4855,5408.0
2023-03-09 11:20:00,620.69,621.31,620.13,621.04,2240.0,605.3392,605.9439,604.7931,605.6806,2240.0
2023-03-09 11:25:00,620.95,620.95,619.52,619.8,3619.0,605.5928,605.5928,604.1982,604.4712,3619.0
2023-03-09 11:30:00,619.85,619.99,618.39,618.8,28175.0,604.52,604.6565,603.0961,603.496,28175.0
2023-03-09 11:35:00,618.97,619.92,618.97,619.61,2465.0,603.6618,604.5883,603.6618,604.2859,2465.0
2023-03-09 11:40:00,619.62,619.94,619.62,619.94,3400.0,604.2957,604.6078,604.2957,604.6078,3400.0
2023-03-09 11:45:00,619.73,620.53,619.73,620.53,4822.0,604.403,605.1832,604.403,605.1832,4822.0
2023-03-09 11:50:00,620.43,620.57,619.58,619.58,3410.0,605.0857,605.2222,604.2567,604.2567,3410.0
2023-03-09 11:55:00,619.58,619.58,617.65,618.02,7740.0,604.2567,604.2567,602.3744,602.7353,7740.0
2023-03-09 12:00:00,617.89,618.1,615.55,616.23,8715.0,602.6085,602.8133,600.3264,600.9895,8715.0
2023-03-09 12:05:00,616.2,617.46,615.82,617.32,1400.0,600.9603,602.1891,600.5897,602.0526,1400.0
2023-03-09 12:10:00,617.9,618.34,617.32,617.47,2295.0,602.6182,603.0474,602.0526,602.1989,2295.0
2023-03-09 12:15:00,617.5,618.26,617.0,618.26,6027.0,602.2281,602.9693,601.7405,602.9693,6027.0
2023-03-09 12:20:00,618.26,618.82,617.8,618.46,2510.0,602.9693,603.5155,602.5207,603.1644,2510.0
2023-03-09 12:25:00,618.43,619.64,618.43,619.29,1750.0,603.1351,604.3152,603.1351,603.9739,1750.0
2023-03-09 12:30:00,619.49,619.49,619.2,619.2,800.0,604.1689,604.1689,603.8861,603.8861,800.0
2023-03-09 12:35:00,619.28,619.28,617.73,617.94,2118.0,603.9641,603.9641,602.4524,602.6572,2118.0
2023-03-09 12:40:00,617.4,618.24,616.56,616.56,1850.0,602.1306,602.9498,601.3114,601.3114,1850.0
2023-03-09 12:45:00,616.64,616.65,615.4,615.4,4532.0,601.3894,601.3991,600.1801,600.1801,4532.0
2023-03-09 12:50:00,615.38,616.78,615.38,616.78,2216.0,600.1606,601.5259,600.1606,601.5259,2216.0
2023-03-09 12:55:00,616.28,616.98,616.27,616.98,390.0,601.0383,601.721,601.0285,601.721,390.0
2023-03-09 13:00:00,617.03,617.74,616.61,617.56,2911.0,601.7698,602.4622,601.3601,602.2866,2911.0
2023-03-09 13:05:00,617.52,617.52,616.66,617.06,300.0,602.2476,602.2476,601.4089,601.799,300.0
2023-03-09 13:10:00,616.08,616.08,615.0,615.32,4720.0,600.8432,600.8432,599.79,600.102,4720.0
2023-03-09 13:15:00,615.31,615.35,614.94,614.99,1806.0,600.0923,600.1313,599.7314,599.7802,1806.0
2023-03-09 13:20:00,614.99,615.45,613.61,613.82,2731.0,599.7802,600.2288,598.4343,598.6391,2731.0
2023-03-09 13:25:00,613.0,613.51,612.79,613.51,3600.0,597.8394,598.3368,597.6346,598.3368,3600.0
2023-03-09 13:30:00,613.75,613.75,612.94,613.18,1799.0,598.5709,598.5709,597.7809,598.015,1799.0
2023-03-09 13:35:00,613.1,613.68,612.42,612.74,3891.0,597.9369,598.5026,597.2738,597.5859,3891.0
2023-03-09 13:40:00,612.95,613.41,612.72,613.4,1000.0,597.7907,598.2393,597.5663,598.2295,1000.0
2023-03-09 13:45:00,613.1,613.13,610.75,610.75,3979.0,597.9369,597.9662,595.6451,595.6451,3979.0
2023-03-09 13:50:00,610.5,611.68,610.0,611.15,5342.0,595.4012,596.5521,594.9136,596.0352,5342.0
2023-03-09 13:55:00,611.01,611.21,610.69,611.1,600.0,595.8986,596.0937,595.5866,595.9864,600.0
2023-03-09 14:00:00,610.79,610.93,609.33,609.61,4709.0,595.6841,595.8206,594.2602,594.5333,4709.0
2023-03-09 14:05:00,609.41,610.7,609.4,610.69,1003.0,594.3382,595.5963,594.3285,595.5866,1003.0
2023-03-09 14:10:00,610.35,610.42,609.46,610.12,2257.0,595.255,595.3232,594.387,595.0306,2257.0
2023-03-09 14:15:00,610.83,611.37,610.54,610.54,1701.0,595.7231,596.2497,595.4403,595.4403,1701.0
2023-03-09 14:20:00,610.5,611.68,610.5,611.68,1799.0,595.4012,596.5521,595.4012,596.5521,1799.0
2023-03-09 14:25:00,611.49,611.49,610.87,610.87,400.0,596.3668,596.3668,595.7621,595.7621,400.0
2023-03-09 14:30:00,610.3,610.44,609.6,609.61,1661.0,595.2062,595.3427,594.5235,594.5333,1661.0
2023-03-09 14:35:00,610.03,611.7,610.03,611.54,2200.0,594.9429,596.5716,594.9429,596.4155,2200.0
2023-03-09 14:40:00,611.69,612.13,611.48,611.66,1226.0,596.5618,596.9909,596.357,596.5326,1226.0
2023-03-09 14:45:00,612.15,612.44,610.99,611.29,5075.0,597.0104,597.2933,595.8791,596.1717,5075.0
2023-03-09 14:50:00,610.86,611.43,610.0,611.43,2948.0,595.7523,596.3082,594.9136,596.3082,2948.0
2023-03-09 14:55:00,610.44,610.44,610.09,610.09,700.0,595.3427,595.3427,595.0014,595.0014,700.0
2023-03-09 15:00:00,610.2,610.51,609.37,609.37,4819.0,595.1087,595.411,594.2992,594.2992,4819.0
2023-03-09 15:05:00,609.24,609.52,607.99,608.71,5032.0,594.1724,594.4455,592.9533,593.6555,5032.0
2023-03-09 15:10:00,608.37,609.2,608.1,608.7,8781.0,593.3239,594.1334,593.0606,593.6458,8781.0
2023-03-09 15:15:00,608.62,608.62,606.55,606.55,4884.0,593.5677,593.5677,591.5489,591.5489,4884.0
2023-03-09 15:20:00,606.24,606.89,605.26,605.83,11773.0,591.2466,591.8805,590.2908,590.8467,11773.0
2023-03-09 15:25:00,605.67,607.43,605.67,606.35,4584.0,590.6907,592.4072,590.6907,591.3539,4584.0
2023-03-09 15:30:00,606.09,608.87,605.68,607.8,13587.0,591.1003,593.8116,590.7005,592.768,13587.0
2023-03-09 15:35:00,607.87,607.87,606.08,607.31,2420.0,592.8363,592.8363,591.0906,592.2901,2420.0
2023-03-09 15:40:00,607.22,607.4,606.27,606.36,7235.0,592.2024,592.3779,591.2759,591.3636,7235.0
2023-03-09 15:45:00,605.9,607.0,605.31,606.02,10074.0,590.915,591.9878,590.3396,591.032,10074.0
2023-03-09 15:50:00,605.76,608.08,605.76,606.75,18397.0,590.7785,593.0411,590.7785,591.744,18397.0
2023-03-09 15:55:00,606.61,606.61,604.56,604.56,51126.0,591.6075,591.6075,589.6082,589.6082,51126.0
2023-03-10 09:30:00,614.1,614.69,611.6,611.63,17666.0,598.9122,599.4876,596.474,596.5033,17666.0
2023-03-10 09:35:00,611.76,612.47,609.67,609.67,7520.0,596.6301,597.3225,594.5918,594.5918,7520.0
2023-03-10 09:40:00,610.4,610.44,607.96,608.37,5162.0,595.3037,595.3427,592.9241,593.3239,5162.0
2023-03-10 09:45:00,607.84,608.46,606.32,608.46,13652.0,592.807,593.4117,591.3246,593.4117,13652.0
2023-03-10 09:50:00,607.8,610.56,606.1,609.5,17310.0,592.768,595.4598,591.1101,594.426,17310.0
2023-03-10 09:55:00,609.73,612.0,609.3,611.14,6650.0,594.6503,596.8642,594.2309,596.0254,6650.0
2023-03-10 10:00:00,611.19,614.63,611.18,613.51,8853.0,596.0742,599.4291,596.0644,598.3368,8853.0
2023-03-10 10:05:00,613.78,617.35,613.71,616.28,7186.0,598.6001,602.0818,598.5319,601.0383,7186.0
2023-03-10 10:10:00,615.96,617.1,614.19,614.58,10664.0,600.7262,601.838,599.0,599.3803,10664.0
2023-03-10 10:15:00,614.4,615.01,612.45,612.63,6475.0,599.2048,599.7997,597.303,597.4786,6475.0
2023-03-10 10:20:00,612.3,613.73,610.97,613.73,5959.0,597.1567,598.5514,595.8596,598.5514,5959.0
2023-03-10 10:25:00,614.03,614.03,612.18,612.86,3600.0,598.8439,598.8439,597.0397,597.7029,3600.0
2023-03-10 10:30:00,613.28,616.02,612.92,614.9,6500.0,598.1125,600.7847,597.7614,599.6924,6500.0
2023-03-10 10:35:00,615.05,616.26,614.58,615.3,3800.0,599.8387,601.0188,599.3803,600.0825,3800.0
2023-03-10 10:40:00,615.22,615.6,611.85,613.23,3529.0,600.0045,600.3751,596.7179,598.0637,3529.0
2023-03-10 10:45:00,613.14,613.85,611.64,612.58,3517.0,597.976,598.6684,596.5131,597.4298,3517.0
2023-03-10 10:50:00,612.79,613.45,610.98,613.07,3259.0,597.6346,598.2783,595.8694,597.9077,3259.0
2023-03-10 10:55:00,613.15,616.36,613.15,616.32,6431.0,597.9857,601.1163,597.9857,601.0773,6431.0
2023-03-10 11:00:00,615.65,616.63,614.95,615.51,6821.0,600.4239,601.3796,599.7412,600.2873,6821.0
2023-03-10 11:05:00,615.55,615.6,614.52,615.6,3429.0,600.3264,600.3751,599.3218,600.3751,3429.0
2023-03-10 11:10:00,615.75,616.5,614.51,614.79,4667.0,600.5214,601.2529,599.3121,599.5852,4667.0
2023-03-10 11:15:00,614.69,614.75,613.31,614.16,2265.0,599.4876,599.5461,598.1418,598.9707,2265.0
2023-03-10 11:20:00,614.23,615.6,613.5,613.75,9423.0,599.039,600.3751,598.3271,598.5709,9423.0
2023-03-10 11:25:00,613.86,614.96,613.38,614.37,26952.0,598.6782,599.7509,598.21,599.1755,26952.0
2023-03-10 11:30:00,614.25,616.22,614.09,615.8,22484.0,599.0585,600.9798,598.9025,600.5702,22484.0
2023-03-10 11:35:00,615.98,616.04,614.49,614.49,9552.0,600.7457,600.8042,599.2926,599.2926,9552.0
2023-03-10 11:40:00,615.25,615.29,613.68,613.69,5000.0,600.0338,600.0728,598.5026,598.5124,5000.0
2023-03-10 11:45:00,613.37,613.37,610.51,611.8,3899.0,598.2003,598.2003,595.411,596.6691,3899.0
2023-03-10 11:50:00,611.1,611.1,609.37,609.72,6300.0,595.9864,595.9864,594.2992,594.6405,6300.0
2023-03-10 11:55:00,609.33,609.47,608.22,608.34,1400.0,594.2602,594.3967,593.1776,593.2947,1400.0
2023-03-10 12:00:00,608.93,609.39,608.93,609.01,1130.0,593.8701,594.3187,593.8701,593.9481,1130.0
2023-03-10 12:05:00,609.18,609.38,606.01,606.01,4014.0,594.1139,594.3089,591.0223,591.0223,4014.0
2023-03-10 12:10:00,605.33,606.11,604.74,606.11,3505.0,590.3591,591.1198,589.7837,591.1198,3505.0
2023-03-10 12:15:00,606.84,606.85,606.17,606.62,809.0,591.8318,591.8415,591.1783,591.6172,809.0
2023-03-10 12:20:00,605.76,606.7,605.35,605.71,2100.0,590.7785,591.6952,590.3786,590.7297,2100.0
2023-03-10 12:25:00,605.71,606.91,605.71,606.5,2058.0,590.7297,591.9,590.7297,591.5002,2058.0
2023-03-10 12:30:00,607.36,609.49,606.75,607.89,4026.0,592.3389,594.4162,591.744,592.8558,4026.0
2023-03-10 12:35:00,608.24,609.17,607.52,608.87,3243.0,593.1971,594.1041,592.495,593.8116,3243.0
2023-03-10 12:40:00,608.0,608.2,606.69,606.82,900.0,592.9631,593.1581,591.6855,591.8123,900.0
2023-03-10 12:45:00,607.09,608.11,606.97,606.98,937.0,592.0756,593.0704,591.9586,591.9683,937.0
2023-03-10 12:50:00,606.78,606.88,606.26,606.7,1400.0,591.7733,591.8708,591.2661,591.6952,1400.0
2023-03-10 12:55:00,605.93,606.06,604.95,604.95,3213.0,590.9443,591.0711,589.9885,589.9885,3213.0
2023-03-10 13:00:00,605.04,605.58,604.2,604.38,4443.0,590.0763,590.6029,589.2571,589.4326,4443.0
2023-03-10 13:05:00,604.0,605.04,604.0,604.92,3077.0,589.062,590.0763,589.062,589.9593,3077.0
2023-03-10 13:10:00,604.59,605.22,604.59,604.99,2600.0,589.6374,590.2518,589.6374,590.0275,2600.0
2023-03-10 13:15:00,604.8,604.8,603.59,604.0,2488.0,589.8422,589.8422,588.6621,589.062,2488.0
2023-03-10 13:20:00,603.79,604.55,602.93,603.0,3188.0,588.8572,589.5984,588.0185,588.0867,3188.0
2023-03-10 13:25:00,602.62,602.86,601.64,602.38,2159.0,587.7161,587.9502,586.7604,587.4821,2159.0
2023-03-10 13:30:00,602.02,602.42,600.71,600.83,5911.0,587.131,587.5211,585.8534,585.9704,5911.0
2023-03-10 13:35:00,600.71,601.38,600.09,600.94,4074.0,585.8534,586.5068,585.2487,586.0777,4074.0
2023-03-10 13:40:00,601.12,601.25,599.62,599.81,4809.0,586.2532,586.38,584.7903,584.9756,4809.0
2023-03-10 13:45:00,599.72,600.26,599.43,599.43,4433.0,584.8879,585.4145,584.605,584.605,4433.0
2023-03-10 13:50:00,599.57,601.0,599.44,600.39,4200.0,584.7416,586.1362,584.6148,585.5413,4200.0
2023-03-10 13:55:00,600.45,600.67,599.96,600.12,2628.0,585.5998,585.8144,585.1219,585.278,2628.0
2023-03-10 14:00:00,600.58,603.24,600.58,602.75,7300.0,585.7266,588.3208,585.7266,587.8429,7300.0
2023-03-10 14:05:00,602.96,603.97,601.53,603.97,3800.0,588.0477,589.0327,586.6531,589.0327,3800.0
2023-03-10 14:10:00,603.92,604.45,602.98,603.38,2925.0,588.984,589.5009,588.0672,588.4573,2925.0
2023-03-10 14:15:00,603.13,603.14,601.39,602.21,3100.0,588.2135,588.2233,586.5166,587.3163,3100.0
2023-03-10 14:20:00,602.4,602.45,600.92,601.11,1600.0,587.5016,587.5503,586.0582,586.2435,1600.0
2023-03-10 14:25:00,601.11,601.37,600.31,600.31,1700.0,586.2435,586.4971,585.4633,585.4633,1700.0
2023-03-10 14:30:00,601.51,602.7,601.25,601.63,2300.0,586.6336,587.7942,586.38,586.7506,2300.0
2023-03-10 14:35:00,601.9,603.06,601.66,602.1,2200.0,587.0139,588.1453,586.7799,587.209,2200.0
2023-03-10 14:40:00,601.77,603.4,600.94,600.95,4815.0,586.8872,588.4768,586.0777,586.0874,4815.0
2023-03-10 14:45:00,601.61,604.28,601.5,604.27,3443.0,586.7311,589.3351,586.6238,589.3253,3443.0
2023-03-10 14:50:00,603.94,603.95,602.79,603.36,2900.0,589.0035,589.0132,587.8819,588.4378,2900.0
2023-03-10 14:55:00,603.67,605.1,603.0,603.38,3502.0,588.7402,590.1348,588.0867,588.4573,3502.0
2023-03-10 15:00:00,603.76,604.85,603.25,604.65,2800.0,588.8279,589.891,588.3306,589.6959,2800.0
2023-03-10 15:05:00,604.0,604.96,603.21,604.94,3696.0,589.062,589.9983,588.2915,589.9788,3696.0
2023-03-10 15:10:00,604.17,605.85,604.03,604.63,5053.0,589.2278,590.8663,589.0913,589.6764,5053.0
2023-03-10 15:15:00,604.39,605.4,603.28,603.28,3829.0,589.4424,590.4274,588.3598,588.3598,3829.0
2023-03-10 15:20:00,603.24,603.72,602.97,603.53,3150.0,588.3208,588.7889,588.0575,588.6036,3150.0
2023-03-10 15:25:00,603.72,604.31,603.15,604.31,4829.0,588.7889,589.3643,588.233,589.3643,4829.0
2023-03-10 15:30:00,603.62,603.63,602.4,602.82,4656.0,588.6914,588.7012,587.5016,587.9112,4656.0
2023-03-10 15:35:00,602.43,602.58,601.58,601.68,4365.0,587.5308,587.6771,586.7019,586.7994,4365.0
2023-03-10 15:40:00,601.99,602.04,601.17,601.38,7588.0,587.1017,587.1505,586.302,586.5068,7588.0
2023-03-10 15:45:00,601.12,601.68,601.05,601.57,6477.0,586.2532,586.7994,586.185,586.6921,6477.0
2023-03-10 15:50:00,601.32,602.78,600.7,601.98,47527.0,586.4483,587.8722,585.8436,587.092,47527.0
2023-03-10 15:55:00,601.88,601.88,600.64,601.21,41792.0,586.9944,586.9944,585.7851,586.341,41792.0
2023-03-13 09:30:00,593.12,595.8,592.57,594.47,20138.0,578.4511,581.0648,577.9147,579.7677,20138.0
2023-03-13 09:35:00,594.25,594.59,589.89,591.9,13734.0,579.5531,579.8847,575.301,577.2613,13734.0
2023-03-13 09:40:00,592.18,592.44,590.77,591.62,8165.0,577.5343,577.7879,576.1592,576.9882,8165.0
2023-03-13 09:45:00,591.72,598.46,591.54,597.82,9065.0,577.0857,583.659,576.9102,583.0348,9065.0
2023-03-13 09:50:00,597.9,600.6,596.4,598.49,8446.0,583.1129,585.7461,581.65,583.6883,8446.0
2023-03-13 09:55:00,598.75,601.85,597.91,600.43,6752.0,583.9418,586.9652,583.1226,585.5803,6752.0
2023-03-13 10:00:00,600.15,601.03,598.8,600.32,6894.0,585.3072,586.1655,583.9906,585.473,6894.0
2023-03-13 10:05:00,600.15,603.43,598.65,602.34,6565.0,585.3072,588.5061,583.8443,587.4431,6565.0
2023-03-13 10:10:00,602.99,603.0,600.56,601.89,5504.0,588.077,588.0867,585.7071,587.0042,5504.0
2023-03-13 10:15:00,601.4,601.43,599.26,599.26,3501.0,586.5263,586.5556,584.4392,584.4392,3501.0
2023-03-13 10:20:00,599.21,602.06,599.0,599.75,8997.0,584.3905,587.17,584.1857,584.9171,8997.0
2023-03-13 10:25:00,600.28,601.2,599.26,599.55,3747.0,585.434,586.3313,584.4392,584.7221,3747.0
2023-03-13 10:30:00,600.22,603.53,599.12,603.52,4100.0,585.3755,588.6036,584.3027,588.5939,4100.0
2023-03-13 10:35:00,603.61,604.75,601.92,603.55,9026.0,588.6817,589.7935,587.0334,588.6231,9026.0
2023-03-13 10:40:00,603.9,603.93,600.61,603.42,3786.0,588.9645,588.9937,585.7558,588.4964,3786.0
2023-03-13 10:45:00,603.78,605.33,603.13,604.11,5650.0,588.8474,590.3591,588.2135,589.1693,5650.0
2023-03-13 10:50:00,603.88,604.2,600.17,601.54,5760.0,588.945,589.2571,585.3267,586.6628,5760.0
2023-03-13 10:55:00,602.18,606.24,601.91,606.05,6856.0,587.287,591.2466,587.0237,591.0613,6856.0
2023-03-13 11:00:00,606.31,608.15,605.25,606.17,5600.0,591.3149,593.1094,590.2811,591.1783,5600.0
2023-03-13 11:05:00,605.45,606.84,604.36,605.38,4925.0,590.4761,591.8318,589.4131,590.4079,4925.0
2023-03-13 11:10:00,605.17,609.0,605.16,606.9,6938.0,590.2031,593.9383,590.1933,591.8903,6938.0
2023-03-13 11:15:00,607.59,609.33,607.37,608.55,3800.0,592.5632,594.2602,592.3487,593.4995,3800.0
2023-03-13 11:20:00,609.63,610.54,607.77,609.12,9162.0,594.5528,595.4403,592.7388,594.0554,9162.0
2023-03-13 11:25:00,609.18,612.25,609.16,612.24,9862.0,594.1139,597.108,594.0944,597.0982,9862.0
2023-03-13 11:30:00,611.95,612.97,609.8,609.81,6892.0,596.8154,597.8102,594.7186,594.7283,6892.0
2023-03-13 11:35:00,609.53,609.75,606.45,606.48,4400.0,594.4552,594.6698,591.4514,591.4807,4400.0
2023-03-13 11:40:00,607.76,609.52,607.29,608.46,3800.0,592.729,594.4455,592.2706,593.4117,3800.0
2023-03-13 11:45:00,608.32,610.18,607.54,610.18,5283.0,593.2752,595.0892,592.5145,595.0892,5283.0
2023-03-13 11:50:00,610.2,610.47,608.26,608.36,2104.0,595.1087,595.372,593.2166,593.3142,2104.0
2023-03-13 11:55:00,608.0,610.03,607.5,609.54,2709.0,592.9631,594.9429,592.4754,594.465,2709.0
2023-03-13 12:00:00,609.8,611.27,607.45,608.12,5663.0,594.7186,596.1522,592.4267,593.0801,5663.0
2023-03-13 12:05:00,608.88,611.27,608.88,611.16,3330.0,593.8213,596.1522,593.8213,596.0449,3330.0
2023-03-13 12:10:00,610.86,610.98,607.85,609.22,3320.0,595.7523,595.8694,592.8168,594.1529,3320.0
2023-03-13 12:15:00,608.77,610.39,607.86,607.95,2850.0,593.714,595.294,592.8265,592.9143,2850.0
2023-03-13 12:20:00,608.22,608.7,606.44,606.47,6010.0,593.1776,593.6458,591.4417,591.4709,6010.0
2023-03-13 12:25:00,606.85,608.47,606.14,608.47,4068.0,591.8415,593.4215,591.1491,593.4215,4068.0
2023-03-13 12:30:00,608.7,608.7,605.36,605.7,23808.0,593.6458,593.6458,590.3884,590.72,23808.0
2023-03-13 12:35:00,605.52,608.27,605.45,607.43,5773.0,590.5444,593.2264,590.4761,592.4072,5773.0
2023-03-13 12:40:00,608.08,609.46,607.27,608.14,3250.0,593.0411,594.387,592.2511,593.0996,3250.0
2023-03-13 12:45:00,608.61,609.34,605.81,605.82,1950.0,593.558,594.2699,590.8272,590.837,1950.0
2023-03-13 12:50:00,605.67,606.56,605.07,606.39,1400.0,590.6907,591.5587,590.1055,591.3929,1400.0
2023-03-13 12:55:00,605.87,606.61,604.96,605.68,2588.0,590.8858,591.6075,589.9983,590.7005,2588.0
2023-03-13 13:00:00,605.53,605.53,603.51,604.25,3073.0,590.5542,590.5542,588.5841,589.3058,3073.0
2023-03-13 13:05:00,604.26,605.17,603.53,605.17,2107.0,589.3156,590.2031,588.6036,590.2031,2107.0
2023-03-13 13:10:00,605.96,606.42,605.55,606.0,1850.0,590.9735,591.4222,590.5737,591.0125,1850.0
2023-03-13 13:15:00,605.56,607.65,605.41,606.25,2476.0,590.5834,592.6217,590.4371,591.2564,2476.0
2023-03-13 13:20:00,606.36,606.41,605.43,605.49,4989.0,591.3636,591.4124,590.4566,590.5152,4989.0
2023-03-13 13:25:00,604.95,606.16,604.6,606.16,3643.0,589.9885,591.1686,589.6472,591.1686,3643.0
2023-03-13 13:30:00,606.16,606.53,605.48,605.48,1950.0,591.1686,591.5294,590.5054,590.5054,1950.0
2023-03-13 13:35:00,605.5,609.28,605.25,609.0,2675.0,590.5249,594.2114,590.2811,593.9383,2675.0
2023-03-13 13:40:00,608.56,608.94,607.76,608.24,1557.0,593.5092,593.8798,592.729,593.1971,1557.0
2023-03-13 13:45:00,607.86,607.93,607.46,607.72,1300.0,592.8265,592.8948,592.4364,592.69,1300.0
2023-03-13 13:50:00,607.29,608.68,607.23,608.23,2520.0,592.2706,593.6263,592.2121,593.1874,2520.0
2023-03-13 13:55:00,608.22,608.88,608.11,608.4,1700.0,593.1776,593.8213,593.0704,593.3532,1700.0
2023-03-13 14:00:00,608.95,610.71,608.52,609.63,4655.0,593.8896,595.6061,593.4702,594.5528,4655.0
2023-03-13 14:05:00,609.61,610.13,608.71,608.71,5088.0,594.5333,595.0404,593.6555,593.6555,5088.0
2023-03-13 14:10:00,609.46,610.5,609.08,610.15,1558.0,594.387,595.4012,594.0164,595.0599,1558.0
2023-03-13 14:15:00,610.42,610.85,609.09,609.53,3300.0,595.3232,595.7426,594.0261,594.4552,3300.0
2023-03-13 14:20:00,609.24,609.86,609.24,609.77,500.0,594.1724,594.7771,594.1724,594.6893,500.0
2023-03-13 14:25:00,610.75,610.83,609.83,609.97,3034.0,595.6451,595.7231,594.7478,594.8844,3034.0
2023-03-13 14:30:00,610.33,611.31,610.33,611.31,1357.0,595.2355,596.1912,595.2355,596.1912,1357.0
2023-03-13 14:35:00,610.78,610.79,608.38,608.38,1200.0,595.6743,595.6841,593.3337,593.3337,1200.0
2023-03-13 14:40:00,608.7,610.27,608.7,608.86,900.0,593.6458,595.1769,593.6458,593.8018,900.0
2023-03-13 14:45:00,609.61,609.61,608.48,609.27,1224.0,594.5333,594.5333,593.4312,594.2017,1224.0
2023-03-13 14:50:00,609.44,609.89,609.04,609.39,765.0,594.3675,594.8063,593.9774,594.3187,765.0
2023-03-13 14:55:00,609.93,610.55,609.23,609.88,1600.0,594.8453,595.45,594.1627,594.7966,1600.0
2023-03-13 15:00:00,609.88,610.48,608.55,608.56,1542.0,594.7966,595.3817,593.4995,593.5092,1542.0
2023-03-13 15:05:00,608.3,610.43,608.3,609.77,1700.0,593.2557,595.333,593.2557,594.6893,1700.0
2023-03-13 15:10:00,609.96,611.22,609.96,611.17,2535.0,594.8746,596.1034,594.8746,596.0547,2535.0
2023-03-13 15:15:00,611.43,611.92,609.82,610.15,1670.0,596.3082,596.7861,594.7381,595.0599,1670.0
2023-03-13 15:20:00,609.7,609.7,607.78,608.14,2000.0,594.621,594.621,592.7485,593.0996,2000.0
2023-03-13 15:25:00,608.2,608.21,606.71,607.33,3582.0,593.1581,593.1679,591.705,592.3096,3582.0
2023-03-13 15:30:00,607.56,609.22,607.51,609.07,2762.0,592.534,594.1529,592.4852,594.0066,2762.0
2023-03-13 15:35:00,608.75,609.9,608.57,609.73,3638.0,593.6945,594.8161,593.519,594.6503,3638.0
2023-03-13 15:40:00,609.59,610.54,609.12,609.33,3600.0,594.5138,595.4403,594.0554,594.2602,3600.0
2023-03-13 15:45:00,609.45,609.51,608.2,608.23,5003.0,594.3772,594.4357,593.1581,593.1874,5003.0
2023-03-13 15:50:00,607.36,607.61,606.34,606.57,8578.0,592.3389,592.5827,591.3441,591.5684,8578.0
2023-03-13 15:55:00,606.59,606.72,604.46,604.75,26691.0,591.588,591.7147,589.5106,589.7935,26691.0
2023-03-14 09:30:00,617.49,618.68,614.76,614.83,18740.0,602.2184,603.3789,599.5559,599.6242,18740.0
2023-03-14 09:35:00,614.67,615.78,614.2,615.4,7430.0,599.4681,600.5507,599.0097,600.1801,7430.0
2023-03-14 09:40:00,615.59,617.06,615.01,616.33,12799.0,600.3654,601.799,599.7997,601.0871,12799.0
2023-03-14 09:45:00,616.18,617.05,613.84,613.85,16768.0,600.9408,601.7893,598.6586,598.6684,16768.0
2023-03-14 09:50:00,613.71,614.92,612.9,613.67,2600.0,598.5319,599.7119,597.7419,598.4928,2600.0
2023-03-14 09:55:00,613.75,614.61,612.46,613.95,6271.0,598.5709,599.4096,597.3128,598.7659,6271.0
2023-03-14 10:00:00,613.7,615.0,612.9,615.0,11550.0,598.5221,599.79,597.7419,599.79,11550.0
2023-03-14 10:05:00,614.81,615.85,614.26,614.31,8261.0,599.6047,600.6189,599.0683,599.117,8261.0
2023-03-14 10:10:00,614.05,614.2,612.4,614.1,24048.0,598.8635,599.0097,597.2543,598.9122,24048.0
2023-03-14 10:15:00,613.86,614.41,613.34,613.71,7067.0,598.6782,599.2145,598.171,598.5319,7067.0
2023-03-14 10:20:00,613.31,615.16,613.06,615.15,4295.0,598.1418,599.946,597.8979,599.9362,4295.0
2023-03-14 10:25:00,615.21,616.5,615.18,616.27,6924.0,599.9948,601.2529,599.9655,601.0285,6924.0
2023-03-14 10:30:00,616.76,619.27,616.69,619.05,11031.0,601.5064,603.9544,601.4382,603.7398,11031.0
2023-03-14 10:35:00,618.73,619.47,617.76,618.21,15597.0,603.4277,604.1494,602.4817,602.9206,15597.0
2023-03-14 10:40:00,618.06,618.06,617.07,617.07,1000.0,602.7743,602.7743,601.8088,601.8088,1000.0
2023-03-14 10:45:00,617.18,617.82,616.77,617.57,1348.0,601.916,602.5402,601.5162,602.2964,1348.0
2023-03-14 10:50:00,616.96,617.49,616.96,616.96,1906.0,601.7015,602.2184,601.7015,601.7015,1906.0
2023-03-14 10:55:00,616.46,616.46,614.41,614.41,2307.0,601.2138,601.2138,599.2145,599.2145,2307.0
2023-03-14 11:00:00,614.77,616.22,614.47,615.92,3504.0,599.5656,600.9798,599.2731,600.6872,3504.0
2023-03-14 11:05:00,615.98,617.48,615.98,616.71,2675.0,600.7457,602.2086,600.7457,601.4577,2675.0
2023-03-14 11:10:00,616.84,618.11,616.84,617.97,2667.0,601.5845,602.823,601.5845,602.6865,2667.0
2023-03-14 11:15:00,617.9,618.48,617.34,617.61,3214.0,602.6182,603.1839,602.0721,602.3354,3214.0
2023-03-14 11:20:00,617.91,619.25,617.9,618.92,3183.0,602.628,603.9348,602.6182,603.613,3183.0
2023-03-14 11:25:00,619.02,619.3,618.57,619.27,2870.0,603.7105,603.9836,603.2717,603.9544,2870.0
2023-03-14 11:30:00,619.12,619.62,618.58,618.9,1320.0,603.8081,604.2957,603.2814,603.5935,1320.0
2023-03-14 11:35:00,619.13,619.64,618.54,619.47,6163.0,603.8178,604.3152,603.2424,604.1494,6163.0
2023-03-14 11:40:00,619.12,619.2,618.31,619.04,5734.0,603.8081,603.8861,603.0181,603.73,5734.0
2023-03-14 11:45:00,618.62,618.85,616.73,616.75,4596.0,603.3204,603.5447,601.4772,601.4967,4596.0
2023-03-14 11:50:00,616.89,617.78,616.81,617.49,3913.0,601.6332,602.5012,601.5552,602.2184,3913.0
2023-03-14 11:55:00,617.71,617.72,616.88,617.33,7845.0,602.4329,602.4427,601.6235,602.0623,7845.0
2023-03-14 12:00:00,617.14,618.08,617.14,617.5,5938.0,601.877,602.7938,601.877,602.2281,5938.0
2023-03-14 12:05:00,617.61,617.74,616.79,617.43,6123.0,602.3354,602.4622,601.5357,602.1599,6123.0
2023-03-14 12:10:00,617.36,618.44,617.3,618.1,5950.0,602.0916,603.1449,602.0331,602.8133,5950.0
2023-03-14 12:15:00,618.09,618.2,617.22,617.66,8454.0,602.8035,602.9108,601.9551,602.3842,8454.0
2023-03-14 12:20:00,617.35,617.35,615.51,615.58,8101.0,602.0818,602.0818,600.2873,600.3556,8101.0
2023-03-14 12:25:00,615.47,616.44,614.83,615.83,6978.0,600.2483,601.1943,599.6242,600.5994,6978.0
2023-03-14 12:30:00,615.6,617.47,615.59,617.47,10506.0,600.3751,602.1989,600.3654,602.1989,10506.0
2023-03-14 12:35:00,617.49,617.5,617.17,617.17,3338.0,602.2184,602.2281,601.9063,601.9063,3338.0
2023-03-14 12:40:00,617.14,617.48,616.62,617.48,2600.0,601.877,602.2086,601.3699,602.2086,2600.0
2023-03-14 12:45:00,617.3,618.5,617.16,618.5,2841.0,602.0331,603.2034,601.8965,603.2034,2841.0
2023-03-14 12:50:00,618.67,618.91,617.09,617.09,2425.0,603.3692,603.6033,601.8283,601.8283,2425.0
2023-03-14 12:55:00,617.0,618.32,616.98,618.32,2043.0,601.7405,603.0278,601.721,603.0278,2043.0
2023-03-14 13:00:00,618.82,618.89,618.54,618.54,500.0,603.5155,603.5837,603.2424,603.2424,500.0
2023-03-14 13:05:00,618.1,618.34,616.86,617.21,4061.0,602.8133,603.0474,601.604,601.9453,4061.0
2023-03-14 13:10:00,616.21,616.27,615.46,615.46,800.0,600.97,601.0285,600.2386,600.2386,800.0
2023-03-14 13:15:00,615.19,615.19,612.7,614.73,2946.0,599.9753,599.9753,597.5468,599.5266,2946.0
2023-03-14 13:20:00,614.7,615.16,614.23,615.16,1000.0,599.4974,599.946,599.039,599.946,1000.0
2023-03-14 13:25:00,615.17,616.24,615.17,615.49,850.0,599.9558,600.9993,599.9558,600.2678,850.0
2023-03-14 13:30:00,615.5,615.5,614.65,614.65,1210.0,600.2776,600.2776,599.4486,599.4486,1210.0
2023-03-14 13:35:00,615.21,616.68,615.21,616.68,1768.0,599.9948,601.4284,599.9948,601.4284,1768.0
2023-03-14 13:40:00,616.85,617.0,615.25,615.5,2400.0,601.5942,601.7405,600.0338,600.2776,2400.0
2023-03-14 13:45:00,615.92,616.37,615.62,615.89,700.0,600.6872,601.1261,600.3946,600.6579,700.0
2023-03-14 13:50:00,616.25,616.26,615.5,615.5,800.0,601.009,601.0188,600.2776,600.2776,800.0
2023-03-14 13:55:00,615.21,615.69,613.97,614.66,2083.0,599.9948,600.4629,598.7854,599.4584,2083.0
2023-03-14 14:00:00,614.53,614.58,612.25,612.43,2400.0,599.3316,599.3803,597.108,597.2835,2400.0
2023-03-14 14:05:00,612.36,612.36,611.28,612.27,2600.0,597.2152,597.2152,596.162,597.1275,2600.0
2023-03-14 14:10:00,612.38,613.81,612.38,613.81,1500.0,597.2348,598.6294,597.2348,598.6294,1500.0
2023-03-14 14:15:00,613.55,613.55,612.2,612.71,1905.0,598.3758,598.3758,597.0592,597.5566,1905.0
2023-03-14 14:20:00,612.38,613.44,612.28,613.35,1200.0,597.2348,598.2685,597.1372,598.1808,1200.0
2023-03-14 14:25:00,613.58,615.84,613.58,615.82,3642.0,598.4051,600.6092,598.4051,600.5897,3642.0
2023-03-14 14:30:00,615.39,616.18,615.07,615.86,1300.0,600.1703,600.9408,599.8582,600.6287,1300.0
2023-03-14 14:35:00,615.58,615.99,614.9,615.85,1920.0,600.3556,600.7555,599.6924,600.6189,1920.0
2023-03-14 14:40:00,615.88,615.98,614.84,615.33,2075.0,600.6482,600.7457,599.6339,600.1118,2075.0
2023-03-14 14:45:00,614.89,616.32,614.81,615.76,1903.0,599.6827,601.0773,599.6047,600.5312,1903.0
2023-03-14 14:50:00,615.05,616.43,614.92,616.02,720.0,599.8387,601.1846,599.7119,600.7847,720.0
2023-03-14 14:55:00,615.49,615.49,614.66,615.1,1300.0,600.2678,600.2678,599.4584,599.8875,1300.0
2023-03-14 15:00:00,614.73,615.48,614.66,615.32,2200.0,599.5266,600.2581,599.4584,600.102,2200.0
2023-03-14 15:05:00,615.34,615.55,612.58,612.58,2703.0,600.1215,600.3264,597.4298,597.4298,2703.0
2023-03-14 15:10:00,611.49,612.19,611.4,611.96,1033.0,596.3668,597.0495,596.279,596.8251,1033.0
2023-03-14 15:15:00,612.38,613.81,611.38,613.81,2350.0,597.2348,598.6294,596.2595,598.6294,2350.0
2023-03-14 15:20:00,613.64,613.95,612.89,613.38,3650.0,598.4636,598.7659,597.7321,598.21,3650.0
2023-03-14 15:25:00,613.87,614.17,613.3,613.8,1447.0,598.6879,598.9805,598.132,598.6196,1447.0
2023-03-14 15:30:00,613.77,614.48,613.77,614.31,700.0,598.5904,599.2828,598.5904,599.117,700.0
2023-03-14 15:35:00,614.6,615.66,614.58,615.66,2236.0,599.3998,600.4336,599.3803,600.4336,2236.0
2023-03-14 15:40:00,614.87,615.78,614.54,615.53,4587.0,599.6632,600.5507,599.3413,600.3068,4587.0
2023-03-14 15:45:00,615.77,616.0,615.04,615.72,2859.0,600.5409,600.7652,599.829,600.4921,2859.0
2023-03-14 15:50:00,615.86,617.03,615.58,616.68,13658.0,600.6287,601.7698,600.3556,601.4284,13658.0
2023-03-14 15:55:00,616.75,620.45,616.75,620.06,49573.0,601.4967,605.1052,601.4967,604.7248,49573.0
2023-03-15 09:30:00,600.48,606.15,600.37,605.25,30543.0,585.6291,591.1588,585.5218,590.2811,30543.0
2023-03-15 09:35:00,604.99,605.41,603.02,604.08,12160.0,590.0275,590.4371,588.1062,589.14,12160.0
2023-03-15 09:40:00,603.92,606.66,602.39,605.55,21830.0,588.984,591.6562,587.4918,590.5737,21830.0
2023-03-15 09:45:00,606.77,606.88,603.6,603.86,8212.0,591.7635,591.8708,588.6719,588.9255,8212.0
2023-03-15 09:50:00,604.11,604.18,602.0,602.92,11063.0,589.1693,589.2376,587.1115,588.0087,11063.0
2023-03-15 09:55:00,603.48,603.48,600.88,600.88,7664.0,588.5549,588.5549,586.0192,586.0192,7664.0
2023-03-15 10:00:00,600.47,601.19,599.49,600.82,7179.0,585.6193,586.3215,584.6635,585.9607,7179.0
2023-03-15 10:05:00,601.39,603.02,600.53,600.9,8925.0,586.5166,588.1062,585.6778,586.0387,8925.0
2023-03-15 10:10:00,601.14,602.36,600.81,601.29,2017.0,586.2727,587.4626,585.9509,586.419,2017.0
2023-03-15 10:15:00,600.88,602.57,600.31,600.52,1200.0,586.0192,587.6674,585.4633,585.6681,1200.0
2023-03-15 10:20:00,602.13,603.15,601.45,601.5,2324.0,587.2383,588.233,586.5751,586.6238,2324.0
2023-03-15 10:25:00,601.73,603.14,601.09,602.26,4150.0,586.8481,588.2233,586.224,587.365,4150.0
2023-03-15 10:30:00,602.04,603.23,601.0,601.0,4818.0,587.1505,588.311,586.1362,586.1362,4818.0
2023-03-15 10:35:00,600.0,601.55,599.89,601.17,4710.0,585.1609,586.6726,585.0537,586.302,4710.0
2023-03-15 10:40:00,601.11,601.2,600.0,600.63,4116.0,586.2435,586.3313,585.1609,585.7754,4116.0
2023-03-15 10:45:00,600.84,600.84,597.5,597.8,8893.0,585.9802,585.9802,582.7228,583.0153,8893.0
2023-03-15 10:50:00,597.79,599.66,596.61,599.66,6200.0,583.0056,584.8293,581.8548,584.8293,6200.0
2023-03-15 10:55:00,599.39,601.73,599.11,601.73,4855.0,584.566,586.8481,584.2929,586.8481,4855.0
2023-03-15 11:00:00,601.47,602.0,600.86,601.79,2893.0,586.5946,587.1115,585.9997,586.9067,2893.0
2023-03-15 11:05:00,601.27,602.7,600.72,601.44,3605.0,586.3995,587.7942,585.8631,586.5653,3605.0
2023-03-15 11:10:00,601.14,602.66,601.06,602.29,4175.0,586.2727,587.7551,586.1947,587.3943,4175.0
2023-03-15 11:15:00,602.8,603.44,602.3,603.44,3305.0,587.8917,588.5159,587.4041,588.5159,3305.0
2023-03-15 11:20:00,601.49,601.49,599.72,599.75,700.0,586.6141,586.6141,584.8879,584.9171,700.0
2023-03-15 11:25:00,600.75,601.5,600.31,600.43,1600.0,585.8924,586.6238,585.4633,585.5803,1600.0
2023-03-15 11:30:00,600.75,601.65,599.99,600.07,1500.0,585.8924,586.7701,585.1512,585.2292,1500.0
2023-03-15 11:35:00,599.99,600.22,599.47,599.73,1750.0,585.1512,585.3755,584.644,584.8976,1750.0
2023-03-15 11:40:00,601.78,601.8,601.02,601.03,3300.0,586.8969,586.9164,586.1557,586.1655,3300.0
2023-03-15 11:45:00,602.1,604.15,602.03,603.9,3900.0,587.209,589.2083,587.1407,588.9645,3900.0
2023-03-15 11:50:00,604.07,604.07,602.67,602.67,4425.0,589.1303,589.1303,587.7649,587.7649,4425.0
2023-03-15 11:55:00,602.35,603.52,602.14,602.55,12008.0,587.4528,588.5939,587.248,587.6479,12008.0
2023-03-15 12:00:00,602.82,603.67,601.45,601.76,18513.0,587.9112,588.7402,586.5751,586.8774,18513.0
2023-03-15 12:05:00,601.2,601.53,600.5,600.75,1887.0,586.3313,586.6531,585.6486,585.8924,1887.0
2023-03-15 12:10:00,600.66,600.66,599.33,600.01,2295.0,585.8046,585.8046,584.5075,585.1707,2295.0
2023-03-15 12:15:00,600.08,600.64,598.38,598.56,2023.0,585.239,585.7851,583.581,583.7565,2023.0
2023-03-15 12:20:00,598.02,598.57,596.73,596.73,6898.0,583.2299,583.7663,581.9718,581.9718,6898.0
2023-03-15 12:25:00,596.91,597.87,596.62,597.46,6179.0,582.1474,583.0836,581.8645,582.6838,6179.0
2023-03-15 12:30:00,597.5,599.0,597.38,598.21,10181.0,582.7228,584.1857,582.6057,583.4152,10181.0
2023-03-15 12:35:00,598.55,598.78,597.66,598.4,6529.0,583.7468,583.9711,582.8788,583.6005,6529.0
2023-03-15 12:40:00,598.36,598.36,597.65,598.06,1095.0,583.5615,583.5615,582.8691,583.2689,1095.0
2023-03-15 12:45:00,598.23,599.57,598.23,599.24,1500.0,583.4347,584.7416,583.4347,584.4197,1500.0
2023-03-15 12:50:00,599.45,599.73,597.89,598.2,1728.0,584.6245,584.8976,583.1031,583.4055,1728.0
2023-03-15 12:55:00,597.8,598.08,596.88,598.08,3050.0,583.0153,583.2884,582.1181,583.2884,3050.0
2023-03-15 13:00:00,597.99,598.42,597.78,598.09,1700.0,583.2006,583.62,582.9958,583.2982,1700.0
2023-03-15 13:05:00,598.25,600.53,598.25,599.56,2226.0,583.4542,585.6778,583.4542,584.7318,2226.0
2023-03-15 13:10:00,599.68,601.05,599.68,600.83,1166.0,584.8488,586.185,584.8488,585.9704,1166.0
2023-03-15 13:15:00,600.84,601.26,600.47,601.0,2805.0,585.9802,586.3898,585.6193,586.1362,2805.0
2023-03-15 13:20:00,600.68,600.96,600.27,600.33,1650.0,585.8241,586.0972,585.4243,585.4828,1650.0
2023-03-15 13:25:00,600.5,601.38,599.81,601.38,2120.0,585.6486,586.5068,584.9756,586.5068,2120.0
2023-03-15 13:30:00,601.09,601.09,600.12,601.09,1596.0,586.224,586.224,585.278,586.224,1596.0
2023-03-15 13:35:00,601.72,602.29,600.01,600.01,2300.0,586.8384,587.3943,585.1707,585.1707,2300.0
2023-03-15 13:40:00,600.14,600.14,598.91,599.35,2046.0,585.2975,585.2975,584.0979,584.527,2046.0
2023-03-15 13:45:00,599.0,599.48,598.36,599.27,3050.0,584.1857,584.6538,583.5615,584.449,3050.0
2023-03-15 13:50:00,599.14,601.13,599.14,601.13,2500.0,584.3222,586.263,584.3222,586.263,2500.0
2023-03-15 13:55:00,600.86,602.05,600.86,601.72,1700.0,585.9997,587.1602,585.9997,586.8384,1700.0
2023-03-15 14:00:00,601.73,601.73,600.15,600.75,800.0,586.8481,586.8481,585.3072,585.8924,800.0
2023-03-15 14:05:00,600.09,601.55,600.04,600.68,2300.0,585.2487,586.6726,585.1999,585.8241,2300.0
2023-03-15 14:10:00,601.1,601.35,600.62,601.08,1868.0,586.2337,586.4775,585.7656,586.2142,1868.0
2023-03-15 14:15:00,600.43,601.49,600.27,601.44,1400.0,585.5803,586.6141,585.4243,586.5653,1400.0
2023-03-15 14:20:00,601.79,604.48,601.21,603.82,5600.0,586.9067,589.5301,586.341,588.8865,5600.0
2023-03-15 14:25:00,604.07,607.29,603.51,604.49,8172.0,589.1303,592.2706,588.5841,589.5399,8172.0
2023-03-15 14:30:00,605.67,607.23,605.0,606.89,5144.0,590.6907,592.2121,590.0373,591.8805,5144.0
2023-03-15 14:35:00,606.02,607.46,605.08,606.83,3029.0,591.032,592.4364,590.1153,591.822,3029.0
2023-03-15 14:40:00,606.24,607.86,605.56,606.19,3914.0,591.2466,592.8265,590.5834,591.1978,3914.0
2023-03-15 14:45:00,606.16,606.16,605.01,605.18,800.0,591.1686,591.1686,590.047,590.2128,800.0
2023-03-15 14:50:00,604.95,606.38,604.91,606.32,2000.0,589.9885,591.3831,589.9495,591.3246,2000.0
2023-03-15 14:55:00,606.87,607.18,606.12,606.93,3299.0,591.861,592.1634,591.1296,591.9195,3299.0
2023-03-15 15:00:00,607.08,608.71,606.64,607.36,2705.0,592.0658,593.6555,591.6367,592.3389,2705.0
2023-03-15 15:05:00,607.13,609.09,605.98,605.98,5617.0,592.1146,594.0261,590.993,590.993,5617.0
2023-03-15 15:10:00,605.6,607.77,604.91,607.05,7088.0,590.6224,592.7388,589.9495,592.0366,7088.0
2023-03-15 15:15:00,607.1,607.88,606.93,606.99,2676.0,592.0853,592.846,591.9195,591.9781,2676.0
2023-03-15 15:20:00,606.84,608.39,606.18,608.02,3073.0,591.8318,593.3434,591.1881,592.9826,3073.0
2023-03-15 15:25:00,607.52,608.32,606.64,608.26,4182.0,592.495,593.2752,591.6367,593.2166,4182.0
2023-03-15 15:30:00,607.84,608.99,606.95,606.95,3932.0,592.807,593.9286,591.939,591.939,3932.0
2023-03-15 15:35:00,606.88,606.96,604.54,605.32,6092.0,591.8708,591.9488,589.5887,590.3494,6092.0
2023-03-15 15:40:00,604.55,605.07,603.47,605.07,2421.0,589.5984,590.1055,588.5451,590.1055,2421.0
2023-03-15 15:45:00,604.65,605.54,603.62,604.55,5651.0,589.6959,590.5639,588.6914,589.5984,5651.0
2023-03-15 15:50:00,603.82,604.29,603.07,603.61,14026.0,588.8865,589.3448,588.155,588.6817,14026.0
2023-03-15 15:55:00,603.3,607.29,602.82,607.01,66771.0,588.3793,592.2706,587.9112,591.9976,66771.0
2023-03-16 09:30:00,600.61,601.51,598.99,600.52,12214.0,585.7558,586.6336,584.1759,585.6681,12214.0
2023-03-16 09:35:00,601.86,602.47,599.7,602.2,2588.0,586.9749,587.5698,584.8684,587.3065,2588.0
2023-03-16 09:40:00,603.29,604.06,602.84,604.06,4771.0,588.3696,589.1205,587.9307,589.1205,4771.0
2023-03-16 09:45:00,603.56,603.78,602.55,602.88,1626.0,588.6329,588.8474,587.6479,587.9697,1626.0
2023-03-16 09:50:00,604.02,608.33,604.02,607.63,5855.0,589.0815,593.2849,589.0815,592.6022,5855.0
2023-03-16 09:55:00,607.83,611.58,607.82,611.47,4793.0,592.7973,596.4545,592.7875,596.3473,4793.0
2023-03-16 10:00:00,611.39,611.69,607.8,608.04,4197.0,596.2692,596.5618,592.768,593.0021,4197.0
2023-03-16 10:05:00,607.42,607.42,605.32,606.47,3800.0,592.3974,592.3974,590.3494,591.4709,3800.0
2023-03-16 10:10:00,606.25,609.66,606.25,609.66,4300.0,591.2564,594.582,591.2564,594.582,4300.0
2023-03-16 10:15:00,609.61,609.75,604.54,605.01,7900.0,594.5333,594.6698,589.5887,590.047,7900.0
2023-03-16 10:20:00,604.85,606.52,604.06,605.5,6889.0,589.891,591.5197,589.1205,590.5249,6889.0
2023-03-16 10:25:00,605.45,606.84,604.52,606.52,2550.0,590.4761,591.8318,589.5691,591.5197,2550.0
2023-03-16 10:30:00,606.5,607.57,605.81,606.21,2193.0,591.5002,592.5437,590.8272,591.2173,2193.0
2023-03-16 10:35:00,606.55,607.48,606.55,607.1,2000.0,591.5489,592.4559,591.5489,592.0853,2000.0
2023-03-16 10:40:00,607.48,609.54,607.48,609.16,4022.0,592.4559,594.465,592.4559,594.0944,4022.0
2023-03-16 10:45:00,609.4,612.0,609.4,611.63,3530.0,594.3285,596.8642,594.3285,596.5033,3530.0
2023-03-16 10:50:00,611.52,613.98,611.52,613.7,4776.0,596.396,598.7952,596.396,598.5221,4776.0
2023-03-16 10:55:00,613.74,614.55,613.29,614.0,5689.0,598.5611,599.3511,598.1222,598.8147,5689.0
2023-03-16 11:00:00,614.25,614.79,612.85,613.09,7913.0,599.0585,599.5852,597.6931,597.9272,7913.0
2023-03-16 11:05:00,612.68,615.2,612.21,614.53,6803.0,597.5273,599.985,597.069,599.3316,6803.0
2023-03-16 11:10:00,614.66,615.46,614.23,614.51,5702.0,599.4584,600.2386,599.039,599.3121,5702.0
2023-03-16 11:15:00,613.77,615.41,613.68,614.33,2841.0,598.5904,600.1898,598.5026,599.1365,2841.0
2023-03-16 11:20:00,614.47,615.88,614.46,615.74,4044.0,599.2731,600.6482,599.2633,600.5117,4044.0
2023-03-16 11:25:00,616.12,617.8,616.0,617.39,8755.0,600.8823,602.5207,600.7652,602.1208,8755.0
2023-03-16 11:30:00,617.47,617.49,616.29,616.29,5094.0,602.1989,602.2184,601.0481,601.0481,5094.0
2023-03-16 11:35:00,616.41,617.8,615.85,617.6,4286.0,601.1651,602.5207,600.6189,602.3257,4286.0
2023-03-16 11:40:00,617.78,619.86,617.53,619.86,5131.0,602.5012,604.5298,602.2574,604.5298,5131.0
2023-03-16 11:45:00,620.0,620.11,618.6,620.08,7579.0,604.6663,604.7736,603.3009,604.7443,7579.0
2023-03-16 11:50:00,620.7,622.5,620.5,621.9,7704.0,605.349,607.1045,605.1539,606.5193,7704.0
2023-03-16 11:55:00,622.12,624.49,621.71,623.02,7856.0,606.7339,609.0453,606.334,607.6116,7856.0
2023-03-16 12:00:00,623.01,623.34,620.28,621.39,7829.0,607.6019,607.9237,604.9394,606.0219,7829.0
2023-03-16 12:05:00,621.2,621.94,620.26,620.72,4663.0,605.8366,606.5583,604.9199,605.3685,4663.0
2023-03-16 12:10:00,620.47,620.91,618.34,619.83,7804.0,605.1247,605.5538,603.0474,604.5005,7804.0
2023-03-16 12:15:00,620.03,621.8,619.98,621.51,9627.0,604.6956,606.4218,604.6468,606.139,9627.0
2023-03-16 12:20:00,621.63,622.71,621.14,622.51,4394.0,606.256,607.3093,605.7781,607.1142,4394.0
2023-03-16 12:25:00,622.42,623.39,622.02,623.39,10707.0,607.0264,607.9725,606.6363,607.9725,10707.0
2023-03-16 12:30:00,623.27,624.14,623.27,623.59,14114.0,607.8554,608.7039,607.8554,608.1675,14114.0
2023-03-16 12:35:00,623.47,623.47,622.28,622.82,11501.0,608.0505,608.0505,606.8899,607.4166,11501.0
2023-03-16 12:40:00,622.79,623.86,622.78,623.11,2993.0,607.3873,608.4308,607.3775,607.6994,2993.0
2023-03-16 12:45:00,623.24,623.27,621.86,623.13,8284.0,607.8262,607.8554,606.4803,607.7189,8284.0
2023-03-16 12:50:00,623.5,624.78,623.5,623.87,9049.0,608.0797,609.3281,608.0797,608.4406,9049.0
2023-03-16 12:55:00,623.77,625.39,623.77,624.91,4217.0,608.3431,609.923,608.3431,609.4549,4217.0
2023-03-16 13:00:00,625.05,626.18,625.05,626.18,4356.0,609.5914,610.6935,609.5914,610.6935,4356.0
2023-03-16 13:05:00,626.38,626.44,625.62,626.18,8000.0,610.8885,610.947,610.1473,610.6935,8000.0
2023-03-16 13:10:00,625.96,625.96,625.28,625.54,3714.0,610.4789,610.4789,609.8157,610.0693,3714.0
2023-03-16 13:15:00,625.51,625.51,623.88,624.77,6444.0,610.04,610.04,608.4503,609.3183,6444.0
2023-03-16 13:20:00,624.77,625.89,624.7,625.89,714.0,609.3183,610.4106,609.2501,610.4106,714.0
2023-03-16 13:25:00,626.09,626.6,625.8,625.95,1707.0,610.6057,611.1031,610.3229,610.4691,1707.0
2023-03-16 13:30:00,625.89,625.96,624.98,625.2,1957.0,610.4106,610.4789,609.5231,609.7377,1957.0
2023-03-16 13:35:00,624.47,624.47,623.74,624.23,1864.0,609.0257,609.0257,608.3138,608.7917,1864.0
2023-03-16 13:40:00,624.29,624.63,623.89,623.89,600.0,608.8502,609.1818,608.4601,608.4601,600.0
2023-03-16 13:45:00,623.7,624.04,623.7,623.96,600.0,608.2748,608.6064,608.2748,608.5284,600.0
2023-03-16 13:50:00,623.97,624.57,623.01,624.57,2004.0,608.5381,609.1233,607.6019,609.1233,2004.0
2023-03-16 13:55:00,624.27,624.96,624.27,624.58,1300.0,608.8307,609.5036,608.8307,609.133,1300.0
2023-03-16 14:00:00,623.71,624.95,623.41,624.95,2223.0,608.2845,609.4939,607.992,609.4939,2223.0
2023-03-16 14:05:00,624.79,625.42,624.72,625.3,4421.0,609.3378,609.9523,609.2696,609.8352,4421.0
2023-03-16 14:10:00,625.52,625.9,625.04,625.24,3788.0,610.0498,610.4204,609.5816,609.7767,3788.0
2023-03-16 14:15:00,625.54,626.0,624.82,625.99,1961.0,610.0693,610.5179,609.3671,610.5082,1961.0
2023-03-16 14:20:00,626.0,626.22,625.92,625.92,1568.0,610.5179,610.7325,610.4399,610.4399,1568.0
2023-03-16 14:25:00,625.92,626.78,625.92,626.67,2100.0,610.4399,611.2786,610.4399,611.1713,2100.0
2023-03-16 14:30:00,626.89,626.89,625.37,625.37,1497.0,611.3859,611.3859,609.9035,609.9035,1497.0
2023-03-16 14:35:00,625.5,626.69,625.45,626.61,1500.0,610.0303,611.1908,609.9815,611.1128,1500.0
2023-03-16 14:40:00,626.91,627.4,626.25,627.4,2777.0,611.4054,611.8833,610.7617,611.8833,2777.0
2023-03-16 14:45:00,626.86,627.09,626.56,626.64,2813.0,611.3566,611.5809,611.0641,611.1421,2813.0
2023-03-16 14:50:00,626.91,627.27,626.91,627.02,1084.0,611.4054,611.7565,611.4054,611.5127,1084.0
2023-03-16 14:55:00,627.04,627.81,626.84,627.11,5127.0,611.5322,612.2831,611.3371,611.6005,5127.0
2023-03-16 15:00:00,627.2,627.39,626.36,627.39,3412.0,611.6882,611.8735,610.869,611.8735,3412.0
2023-03-16 15:05:00,627.65,628.87,627.65,628.56,4212.0,612.1271,613.3169,612.1271,613.0146,4212.0
2023-03-16 15:10:00,628.74,628.81,627.87,628.04,5700.0,613.1901,613.2584,612.3417,612.5075,5700.0
2023-03-16 15:15:00,627.82,629.17,627.77,628.77,7640.0,612.2929,613.6095,612.2441,613.2194,7640.0
2023-03-16 15:20:00,628.92,630.38,628.85,630.07,6492.0,613.3657,614.7896,613.2974,614.4872,6492.0
2023-03-16 15:25:00,630.05,630.96,629.73,630.4,5629.0,614.4677,615.3552,614.1557,614.8091,5629.0
2023-03-16 15:30:00,630.36,630.48,629.64,630.09,5564.0,614.7701,614.8871,614.0679,614.5068,5564.0
2023-03-16 15:35:00,630.06,630.28,629.0,629.49,6942.0,614.4775,614.6921,613.4437,613.9216,6942.0
2023-03-16 15:40:00,629.53,630.92,629.43,630.78,7461.0,613.9606,615.3162,613.8631,615.1797,7461.0
2023-03-16 15:45:00,630.7,631.02,629.17,629.39,9269.0,615.1017,615.4138,613.6095,613.8241,9269.0
2023-03-16 15:50:00,629.42,630.03,628.68,629.96,18879.0,613.8533,614.4482,613.1316,614.38,18879.0
2023-03-16 15:55:00,629.64,630.8,629.16,630.25,37512.0,614.0679,615.1992,613.5998,614.6628,37512.0
2023-03-17 09:30:00,633.71,634.2,632.0,632.13,61995.0,618.0372,618.5151,616.3695,616.4963,61995.0
2023-03-17 09:35:00,631.2,632.35,629.94,631.78,4100.0,615.5893,616.7109,614.3605,616.155,4100.0
2023-03-17 09:40:00,632.86,633.47,630.47,631.94,5569.0,617.2082,617.8032,614.8774,616.311,5569.0
2023-03-17 09:45:00,632.29,632.29,629.4,629.45,6856.0,616.6523,616.6523,613.8338,613.8826,6856.0
2023-03-17 09:50:00,629.24,631.69,629.23,631.69,5850.0,613.6778,616.0672,613.668,616.0672,5850.0
2023-03-17 09:55:00,631.5,633.56,631.5,633.4,2375.0,615.8819,617.8909,615.8819,617.7349,2375.0
2023-03-17 10:00:00,633.97,638.4,633.96,637.58,8113.0,618.2908,622.6112,618.281,621.8115,8113.0
2023-03-17 10:05:00,637.56,638.16,636.2,636.49,6379.0,621.792,622.3772,620.4656,620.7485,6379.0
2023-03-17 10:10:00,636.05,636.05,635.0,636.04,3948.0,620.3194,620.3194,619.2953,620.3096,3948.0
2023-03-17 10:15:00,636.1,636.1,632.43,632.43,4224.0,620.3681,620.3681,616.7889,616.7889,4224.0
2023-03-17 10:20:00,632.54,634.14,631.44,632.62,6344.0,616.8962,618.4566,615.8234,616.9742,6344.0
2023-03-17 10:25:00,632.4,633.1,631.09,632.7,4275.0,616.7596,617.4423,615.482,617.0522,4275.0
2023-03-17 10:30:00,632.93,634.27,631.05,631.22,3735.0,617.2765,618.5834,615.443,615.6088,3735.0
2023-03-17 10:35:00,630.98,631.94,629.65,631.52,3413.0,615.3747,616.311,614.0776,615.9014,3413.0
2023-03-17 10:40:00,631.61,631.93,629.82,629.82,2300.0,615.9892,616.3012,614.2434,614.2434,2300.0
2023-03-17 10:45:00,629.69,630.75,628.22,630.75,2550.0,614.1166,615.1504,612.683,615.1504,2550.0
2023-03-17 10:50:00,630.72,631.15,628.86,629.52,2728.0,615.1212,615.5405,613.3072,613.9509,2728.0
2023-03-17 10:55:00,628.54,630.92,628.44,630.56,3297.0,612.9951,615.3162,612.8976,614.9651,3297.0
2023-03-17 11:00:00,630.15,630.24,626.87,627.0,2300.0,614.5653,614.653,611.3664,611.4932,2300.0
2023-03-17 11:05:00,627.44,630.08,626.81,629.85,4383.0,611.9223,614.497,611.3079,614.2727,4383.0
2023-03-17 11:10:00,629.59,631.95,629.11,631.81,3220.0,614.0191,616.3208,613.551,616.1842,3220.0
2023-03-17 11:15:00,631.71,633.92,631.13,632.9,3400.0,616.0867,618.242,615.521,617.2473,3400.0
2023-03-17 11:20:00,633.16,633.4,630.89,630.89,5108.0,617.5008,617.7349,615.287,615.287,5108.0
2023-03-17 11:25:00,630.45,631.46,629.25,631.45,2730.0,614.8579,615.8429,613.6875,615.8331,2730.0
2023-03-17 11:30:00,631.35,632.87,631.32,632.48,4900.0,615.7356,617.218,615.7063,616.8376,4900.0
2023-03-17 11:35:00,631.98,632.53,630.65,630.66,3681.0,616.35,616.8864,615.0529,615.0627,3681.0
2023-03-17 11:40:00,630.46,631.04,629.67,630.13,3514.0,614.8676,615.4333,614.0971,614.5458,3514.0
2023-03-17 11:45:00,630.81,631.79,630.81,631.68,1500.0,615.2089,616.1647,615.2089,616.0574,1500.0
2023-03-17 11:50:00,631.73,632.7,631.65,632.4,2200.0,616.1062,617.0522,616.0282,616.7596,2200.0
2023-03-17 11:55:00,632.24,633.93,632.22,633.64,2490.0,616.6036,618.2518,616.5841,617.969,2490.0
2023-03-17 12:00:00,633.97,633.97,632.29,632.59,4612.0,618.2908,618.2908,616.6523,616.9449,4612.0
2023-03-17 12:05:00,632.29,634.15,631.66,634.15,3627.0,616.6523,618.4663,616.0379,618.4663,3627.0
2023-03-17 12:10:00,633.82,633.9,633.18,633.37,2225.0,618.1445,618.2225,617.5203,617.7056,2225.0
2023-03-17 12:15:00,633.37,634.09,632.89,633.22,4526.0,617.7056,618.4078,617.2375,617.5593,4526.0
2023-03-17 12:20:00,633.54,633.54,632.19,633.39,3932.0,617.8714,617.8714,616.5548,617.7251,3932.0
2023-03-17 12:25:00,633.32,633.88,633.05,633.81,4626.0,617.6569,618.203,617.3935,618.1348,4626.0
2023-03-17 12:30:00,633.92,637.79,633.92,636.19,28282.0,618.242,622.0163,618.242,620.4559,28282.0
2023-03-17 12:35:00,635.99,636.05,635.05,635.05,22814.0,620.2608,620.3194,619.3441,619.3441,22814.0
2023-03-17 12:40:00,635.57,636.03,635.2,635.92,1100.0,619.8512,620.2998,619.4904,620.1926,1100.0
2023-03-17 12:45:00,635.03,635.62,634.86,635.23,1576.0,619.3246,619.9,619.1588,619.5196,1576.0
2023-03-17 12:50:00,635.59,635.99,634.55,634.56,2152.0,619.8707,620.2608,618.8565,618.8662,2152.0
2023-03-17 12:55:00,634.41,635.2,634.4,635.03,2245.0,618.7199,619.4904,618.7102,619.3246,2245.0
2023-03-17 13:00:00,635.09,636.12,635.08,636.11,5500.0,619.3831,620.3876,619.3733,620.3779,5500.0
2023-03-17 13:05:00,636.25,637.06,635.94,637.06,12200.0,620.5144,621.3044,620.2121,621.3044,12200.0
2023-03-17 13:10:00,636.85,637.28,636.52,636.52,7799.0,621.0996,621.5189,620.7777,620.7777,7799.0
2023-03-17 13:15:00,636.66,636.68,635.32,635.63,7414.0,620.9143,620.9338,619.6074,619.9097,7414.0
2023-03-17 13:20:00,635.67,637.25,635.67,635.83,3439.0,619.9488,621.4897,619.9488,620.1048,3439.0
2023-03-17 13:25:00,635.37,635.57,634.8,635.43,2710.0,619.6562,619.8512,619.1003,619.7147,2710.0
2023-03-17 13:30:00,635.51,636.29,634.32,634.32,3113.0,619.7927,620.5534,618.6321,618.6321,3113.0
2023-03-17 13:35:00,634.37,635.25,634.04,635.25,1500.0,618.6809,619.5391,618.3591,619.5391,1500.0
2023-03-17 13:40:00,635.16,635.16,633.88,635.06,1350.0,619.4514,619.4514,618.203,619.3538,1350.0
2023-03-17 13:45:00,635.24,635.68,634.37,635.68,3208.0,619.5294,619.9585,618.6809,619.9585,3208.0
2023-03-17 13:50:00,635.09,635.36,634.03,634.55,1000.0,619.3831,619.6464,618.3493,618.8565,1000.0
2023-03-17 13:55:00,634.32,635.17,634.32,635.11,2645.0,618.6321,619.4611,618.6321,619.4026,2645.0
2023-03-17 14:00:00,635.38,636.27,635.06,635.06,2460.0,619.6659,620.5339,619.3538,619.3538,2460.0
2023-03-17 14:05:00,635.27,635.27,633.54,633.98,800.0,619.5586,619.5586,617.8714,618.3005,800.0
2023-03-17 14:10:00,633.88,633.89,633.43,633.52,1723.0,618.203,618.2128,617.7641,617.8519,1723.0
2023-03-17 14:15:00,633.31,634.44,633.01,633.54,3889.0,617.6471,618.7492,617.3545,617.8714,3889.0
2023-03-17 14:20:00,633.78,633.95,633.28,633.48,2970.0,618.1055,618.2713,617.6179,617.8129,2970.0
2023-03-17 14:25:00,633.09,633.29,632.71,632.71,1845.0,617.4326,617.6276,617.062,617.062,1845.0
2023-03-17 14:30:00,632.71,633.39,632.18,633.01,4007.0,617.062,617.7251,616.5451,617.3545,4007.0
2023-03-17 14:35:00,632.86,632.9,631.57,632.05,2967.0,617.2082,617.2473,615.9502,616.4183,2967.0
2023-03-17 14:40:00,632.27,632.27,631.24,632.18,800.0,616.6328,616.6328,615.6283,616.5451,800.0
2023-03-17 14:45:00,631.73,631.73,630.98,631.6,2710.0,616.1062,616.1062,615.3747,615.9794,2710.0
2023-03-17 14:50:00,631.42,632.87,630.72,632.87,2620.0,615.8039,617.218,615.1212,617.218,2620.0
2023-03-17 14:55:00,632.64,633.27,632.35,632.36,2235.0,616.9937,617.6081,616.7109,616.7206,2235.0
2023-03-17 15:00:00,632.68,633.19,632.1,632.61,1933.0,617.0327,617.5301,616.467,616.9644,1933.0
2023-03-17 15:05:00,632.77,632.98,631.98,632.44,7203.0,617.1205,617.3253,616.35,616.7986,7203.0
2023-03-17 15:10:00,632.69,633.3,632.52,633.12,3673.0,617.0425,617.6374,616.8767,617.4618,3673.0
2023-03-17 15:15:00,633.13,634.24,632.47,633.56,8195.0,617.4716,618.5541,616.8279,617.8909,8195.0
2023-03-17 15:20:00,633.76,634.5,633.35,634.32,4081.0,618.086,618.8077,617.6861,618.6321,4081.0
2023-03-17 15:25:00,634.51,634.57,633.73,634.44,3900.0,618.8174,618.876,618.0567,618.7492,3900.0
2023-03-17 15:30:00,634.23,634.34,632.98,633.49,4771.0,618.5444,618.6516,617.3253,617.8227,4771.0
2023-03-17 15:35:00,633.29,633.97,633.02,633.57,6297.0,617.6276,618.2908,617.3643,617.9007,6297.0
2023-03-17 15:40:00,633.69,634.58,633.64,634.21,9869.0,618.0177,618.8857,617.969,618.5249,9869.0
2023-03-17 15:45:00,633.96,634.05,632.49,632.79,10653.0,618.281,618.3688,616.8474,617.14,10653.0
2023-03-17 15:50:00,632.96,633.96,632.31,633.25,10349.0,617.3058,618.281,616.6718,617.5886,10349.0
2023-03-17 15:55:00,633.67,634.67,632.55,633.69,41999.0,617.9982,618.9735,616.9059,618.0177,41999.0
2023-03-20 09:30:00,646.3,647.63,645.15,645.75,21645.0,630.3159,631.613,629.1943,629.7795,21645.0
2023-03-20 09:35:00,645.86,645.86,643.31,645.3,9150.0,629.8867,629.8867,627.3998,629.3406,9150.0
2023-03-20 09:40:00,645.62,646.63,643.69,644.31,8989.0,629.6527,630.6377,627.7704,628.3751,8989.0
2023-03-20 09:45:00,644.71,645.08,642.0,644.97,8259.0,628.7652,629.126,626.1222,629.0187,8259.0
2023-03-20 09:50:00,644.88,646.29,644.31,644.63,9378.0,628.931,630.3061,628.3751,628.6872,9378.0
2023-03-20 09:55:00,644.65,646.08,644.58,645.3,9200.0,628.7067,630.1013,628.6384,629.3406,9200.0
2023-03-20 10:00:00,645.45,646.29,644.66,645.26,7799.0,629.4869,630.3061,628.7164,629.3016,7799.0
2023-03-20 10:05:00,645.0,645.61,642.71,643.68,10182.0,629.048,629.6429,626.8146,627.7606,10182.0
2023-03-20 10:10:00,643.07,644.41,642.4,643.36,6979.0,627.1657,628.4726,626.5123,627.4486,6979.0
2023-03-20 10:15:00,643.2,644.12,641.48,641.63,5443.0,627.2925,628.1898,625.6151,625.7613,5443.0
2023-03-20 10:20:00,641.82,644.31,641.49,644.31,5105.0,625.9467,628.3751,625.6248,628.3751,5105.0
2023-03-20 10:25:00,644.05,644.06,642.63,642.63,3916.0,628.1215,628.1313,626.7366,626.7366,3916.0
2023-03-20 10:30:00,643.0,643.23,641.41,642.85,4150.0,627.0975,627.3218,625.5468,626.9512,4150.0
2023-03-20 10:35:00,642.97,642.97,640.5,640.5,2300.0,627.0682,627.0682,624.6593,624.6593,2300.0
2023-03-20 10:40:00,639.97,641.85,639.65,640.46,3650.0,624.1424,625.9759,623.8303,624.6203,3650.0
2023-03-20 10:45:00,640.0,641.74,640.0,641.67,4600.0,624.1717,625.8686,624.1717,625.8004,4600.0
2023-03-20 10:50:00,641.36,641.54,640.9,641.54,4895.0,625.498,625.6736,625.0494,625.6736,4895.0
2023-03-20 10:55:00,641.69,642.38,641.55,642.04,2400.0,625.8199,626.4928,625.6833,626.1612,2400.0
2023-03-20 11:00:00,642.15,643.35,641.71,643.09,3636.0,626.2685,627.4388,625.8394,627.1852,3636.0
2023-03-20 11:05:00,643.38,644.61,643.32,643.38,3718.0,627.4681,628.6676,627.4096,627.4681,3718.0
2023-03-20 11:10:00,643.49,643.49,642.46,643.05,3800.0,627.5753,627.5753,626.5708,627.1462,3800.0
2023-03-20 11:15:00,643.09,643.09,641.87,642.28,3200.0,627.1852,627.1852,625.9954,626.3953,3200.0
2023-03-20 11:20:00,642.08,642.7,641.74,641.93,4613.0,626.2002,626.8049,625.8686,626.0539,4613.0
2023-03-20 11:25:00,641.76,644.35,641.76,644.22,6555.0,625.8881,628.4141,625.8881,628.2873,6555.0
2023-03-20 11:30:00,644.23,644.42,643.37,643.44,2290.0,628.297,628.4823,627.4583,627.5266,2290.0
2023-03-20 11:35:00,643.43,643.69,643.21,643.51,2800.0,627.5168,627.7704,627.3023,627.5949,2800.0
2023-03-20 11:40:00,643.45,643.55,642.0,642.56,3100.0,627.5363,627.6339,626.1222,626.6683,3100.0
2023-03-20 11:45:00,642.28,642.79,642.25,642.65,4829.0,626.3953,626.8927,626.366,626.7561,4829.0
2023-03-20 11:50:00,642.91,643.48,642.35,642.46,4521.0,627.0097,627.5656,626.4635,626.5708,4521.0
2023-03-20 11:55:00,642.49,642.79,641.1,641.19,4290.0,626.6001,626.8927,625.2445,625.3322,4290.0
2023-03-20 12:00:00,641.38,642.11,641.19,641.63,2750.0,625.5175,626.2295,625.3322,625.7613,2750.0
2023-03-20 12:05:00,641.41,641.8,640.0,640.09,3582.0,625.5468,625.9271,624.1717,624.2594,3582.0
2023-03-20 12:10:00,639.75,640.47,639.1,640.33,5465.0,623.9278,624.63,623.2939,624.4935,5465.0
2023-03-20 12:15:00,640.53,641.11,639.81,640.15,9176.0,624.6886,625.2542,623.9864,624.318,9176.0
2023-03-20 12:20:00,640.35,640.76,639.86,640.59,4236.0,624.513,624.9129,624.0351,624.7471,4236.0
2023-03-20 12:25:00,640.96,641.75,640.58,641.48,4145.0,625.1079,625.8784,624.7373,625.6151,4145.0
2023-03-20 12:30:00,641.72,644.25,641.72,643.4,25205.0,625.8491,628.3166,625.8491,627.4876,25205.0
2023-03-20 12:35:00,643.35,643.45,641.74,641.74,6227.0,627.4388,627.5363,625.8686,625.8686,6227.0
2023-03-20 12:40:00,641.7,642.51,641.31,641.35,3700.0,625.8296,626.6196,625.4493,625.4883,3700.0
2023-03-20 12:45:00,641.5,642.49,641.23,642.49,2682.0,625.6346,626.6001,625.3712,626.6001,2682.0
2023-03-20 12:50:00,642.57,643.83,642.57,643.5,2100.0,626.6781,627.9069,626.6781,627.5851,2100.0
2023-03-20 12:55:00,643.5,644.99,643.04,644.45,5395.0,627.5851,629.0383,627.1365,628.5116,5395.0
2023-03-20 13:00:00,644.29,644.38,644.04,644.24,900.0,628.3556,628.4433,628.1117,628.3068,900.0
2023-03-20 13:05:00,644.24,645.41,644.23,644.26,5800.0,628.3068,629.4479,628.297,628.3263,5800.0
2023-03-20 13:10:00,644.49,645.13,644.24,644.83,3606.0,628.5506,629.1748,628.3068,628.8822,3606.0
2023-03-20 13:15:00,645.18,645.58,644.9,645.58,4000.0,629.2236,629.6137,628.9505,629.6137,4000.0
2023-03-20 13:20:00,645.15,645.17,644.06,644.48,6075.0,629.1943,629.2138,628.1313,628.5409,6075.0
2023-03-20 13:25:00,644.53,644.91,644.15,644.39,3084.0,628.5896,628.9602,628.219,628.4531,3084.0
2023-03-20 13:30:00,644.56,645.04,644.43,644.43,1900.0,628.6189,629.087,628.4921,628.4921,1900.0
2023-03-20 13:35:00,644.04,644.89,643.7,644.74,5366.0,628.1117,628.9407,627.7802,628.7944,5366.0
2023-03-20 13:40:00,644.86,645.66,644.85,645.66,1612.0,628.9115,629.6917,628.9017,629.6917,1612.0
2023-03-20 13:45:00,645.19,645.43,644.95,645.42,1624.0,629.2333,629.4674,628.9992,629.4576,1624.0
2023-03-20 13:50:00,645.36,645.36,644.55,644.61,2159.0,629.3991,629.3991,628.6091,628.6676,2159.0
2023-03-20 13:55:00,644.61,645.3,644.47,645.05,2900.0,628.6676,629.3406,628.5311,629.0968,2900.0
2023-03-20 14:00:00,645.31,645.31,644.58,644.58,1100.0,629.3503,629.3503,628.6384,628.6384,1100.0
2023-03-20 14:05:00,644.31,644.49,643.92,644.35,2309.0,628.3751,628.5506,627.9947,628.4141,2309.0
2023-03-20 14:10:00,644.03,644.36,644.03,644.15,1400.0,628.102,628.4238,628.102,628.219,1400.0
2023-03-20 14:15:00,643.57,644.68,643.45,644.68,2756.0,627.6534,628.7359,627.5363,628.7359,2756.0
2023-03-20 14:20:00,644.26,645.45,644.26,645.45,1400.0,628.3263,629.4869,628.3263,629.4869,1400.0
2023-03-20 14:25:00,645.25,645.83,644.89,644.89,2155.0,629.2918,629.8575,628.9407,628.9407,2155.0
2023-03-20 14:30:00,645.22,645.23,644.19,644.54,3900.0,629.2626,629.2723,628.258,628.5994,3900.0
2023-03-20 14:35:00,644.45,644.45,643.68,644.03,2200.0,628.5116,628.5116,627.7606,628.102,2200.0
2023-03-20 14:40:00,643.21,644.13,643.2,643.98,2000.0,627.3023,628.1995,627.2925,628.0532,2000.0
2023-03-20 14:45:00,644.46,644.84,644.05,644.58,1600.0,628.5214,628.892,628.1215,628.6384,1600.0
2023-03-20 14:50:00,644.79,645.54,644.24,644.27,3500.0,628.8432,629.5746,628.3068,628.3361,3500.0
2023-03-20 14:55:00,643.86,644.75,643.86,644.09,1900.0,627.9362,628.8042,627.9362,628.1605,1900.0
2023-03-20 15:00:00,644.3,644.87,643.85,644.76,2125.0,628.3653,628.9212,627.9264,628.8139,2125.0
2023-03-20 15:05:00,644.61,645.39,643.52,643.55,3950.0,628.6676,629.4284,627.6046,627.6339,3950.0
2023-03-20 15:10:00,643.46,644.45,643.45,644.1,2100.0,627.5461,628.5116,627.5363,628.1703,2100.0
2023-03-20 15:15:00,644.01,645.09,643.59,645.09,2582.0,628.0825,629.1358,627.6729,629.1358,2582.0
2023-03-20 15:20:00,644.82,644.92,643.76,644.49,1971.0,628.8725,628.97,627.8387,628.5506,1971.0
2023-03-20 15:25:00,644.56,645.35,644.52,644.81,2000.0,628.6189,629.3893,628.5799,628.8627,2000.0
2023-03-20 15:30:00,644.7,645.72,644.37,645.24,3181.0,628.7554,629.7502,628.4336,629.2821,3181.0
2023-03-20 15:35:00,645.99,646.13,645.45,645.85,3514.0,630.0135,630.1501,629.4869,629.877,3514.0
2023-03-20 15:40:00,645.8,646.89,645.73,646.72,3300.0,629.8282,630.8913,629.7599,630.7255,3300.0
2023-03-20 15:45:00,646.32,647.0,645.69,646.76,5650.0,630.3354,630.9985,629.7209,630.7645,5650.0
2023-03-20 15:50:00,647.0,648.33,646.54,647.14,12238.0,630.9985,632.2956,630.5499,631.1351,12238.0
2023-03-20 15:55:00,646.69,646.75,645.98,646.33,17497.0,630.6962,630.7547,630.0038,630.3451,17497.0
2023-03-21 09:30:00,651.71,653.21,651.43,652.31,11787.0,635.5921,637.055,635.319,636.1772,11787.0
2023-03-21 09:35:00,652.35,652.45,650.82,650.82,5326.0,636.2162,636.3138,634.7241,634.7241,5326.0
2023-03-21 09:40:00,651.12,651.74,651.03,651.14,3350.0,635.0166,635.6213,634.9289,635.0362,3350.0
2023-03-21 09:45:00,651.09,651.73,650.76,651.06,2000.0,634.9874,635.6116,634.6655,634.9581,2000.0
2023-03-21 09:50:00,651.49,652.04,650.99,651.94,4507.0,635.3775,635.9139,634.8899,635.8164,4507.0
2023-03-21 09:55:00,652.02,654.0,651.57,653.7,4190.0,635.8944,637.8254,635.4555,637.5328,4190.0
2023-03-21 10:00:00,653.97,655.83,653.61,654.0,5457.0,637.7962,639.6102,637.4451,637.8254,5457.0
2023-03-21 10:05:00,654.07,654.07,652.19,653.54,3518.0,637.8937,637.8937,636.0602,637.3768,3518.0
2023-03-21 10:10:00,654.0,654.19,651.9,652.05,2794.0,637.8254,638.0107,635.7774,635.9236,2794.0
2023-03-21 10:15:00,651.66,651.66,648.51,648.62,6216.0,635.5433,635.5433,632.4712,632.5785,6216.0
2023-03-21 10:20:00,648.0,648.53,647.25,647.35,3502.0,631.9738,632.4907,631.2424,631.3399,3502.0
2023-03-21 10:25:00,647.25,647.4,646.46,647.28,5317.0,631.2424,631.3886,630.4719,631.2716,5317.0
2023-03-21 10:30:00,646.8,647.14,645.68,645.71,4203.0,630.8035,631.1351,629.7112,629.7404,4203.0
2023-03-21 10:35:00,645.32,645.83,644.8,645.83,2590.0,629.3601,629.8575,628.8529,629.8575,2590.0
2023-03-21 10:40:00,645.29,645.49,642.62,643.33,4394.0,629.3308,629.5259,626.7269,627.4193,4394.0
2023-03-21 10:45:00,643.93,645.0,643.77,645.0,1809.0,628.0045,629.048,627.8484,629.048,1809.0
2023-03-21 10:50:00,645.14,645.14,641.64,641.64,4125.0,629.1845,629.1845,625.7711,625.7711,4125.0
2023-03-21 10:55:00,641.68,642.09,640.21,640.52,7503.0,625.8101,626.21,624.3765,624.6788,7503.0
2023-03-21 11:00:00,640.18,640.5,639.23,640.15,7190.0,624.3472,624.6593,623.4207,624.318,7190.0
2023-03-21 11:05:00,640.34,642.42,639.65,641.42,4315.0,624.5033,626.5318,623.8303,625.5565,4315.0
2023-03-21 11:10:00,640.88,643.07,640.88,643.04,2724.0,625.0299,627.1657,625.0299,627.1365,2724.0
2023-03-21 11:15:00,642.93,643.41,641.52,642.65,3410.0,627.0292,627.4973,625.6541,626.7561,3410.0
2023-03-21 11:20:00,642.42,642.55,641.33,641.33,1100.0,626.5318,626.6586,625.4688,625.4688,1100.0
2023-03-21 11:25:00,641.27,641.27,639.51,639.51,1450.0,625.4103,625.4103,623.6938,623.6938,1450.0
2023-03-21 11:30:00,639.51,640.94,639.51,639.93,2300.0,623.6938,625.0884,623.6938,624.1034,2300.0
2023-03-21 11:35:00,640.2,640.2,638.53,638.91,3775.0,624.3667,624.3667,622.738,623.1086,3775.0
2023-03-21 11:40:00,638.94,639.09,637.04,637.25,4900.0,623.1379,623.2842,621.2849,621.4897,4900.0
2023-03-21 11:45:00,636.44,636.74,635.2,636.07,4551.0,620.6997,620.9923,619.4904,620.3389,4551.0
2023-03-21 11:50:00,636.67,638.7,636.01,638.7,6000.0,620.924,622.9038,620.2803,622.9038,6000.0
2023-03-21 11:55:00,638.77,638.96,638.02,638.57,4067.0,622.9721,623.1574,622.2406,622.777,4067.0
2023-03-21 12:00:00,638.61,639.27,637.9,638.94,3604.0,622.816,623.4597,622.1236,623.1379,3604.0
2023-03-21 12:05:00,639.1,640.52,639.1,640.52,2400.0,623.2939,624.6788,623.2939,624.6788,2400.0
2023-03-21 12:10:00,640.89,641.67,640.5,641.67,2685.0,625.0397,625.8004,624.6593,625.8004,2685.0
2023-03-21 12:15:00,641.47,641.51,639.64,639.8,12680.0,625.6053,625.6443,623.8206,623.9766,12680.0
2023-03-21 12:20:00,639.94,640.05,639.56,639.56,3323.0,624.1131,624.2204,623.7425,623.7425,3323.0
2023-03-21 12:25:00,640.2,640.85,639.81,640.67,4756.0,624.3667,625.0006,623.9864,624.8251,4756.0
2023-03-21 12:30:00,641.04,641.62,641.04,641.05,9732.0,625.1859,625.7516,625.1859,625.1957,9732.0
2023-03-21 12:35:00,641.4,641.4,640.43,640.5,12628.0,625.537,625.537,624.591,624.6593,12628.0
2023-03-21 12:40:00,640.29,640.54,639.84,640.04,1600.0,624.4545,624.6983,624.0156,624.2107,1600.0
2023-03-21 12:45:00,640.15,641.16,639.97,640.79,7280.0,624.318,625.303,624.1424,624.9421,7280.0
2023-03-21 12:50:00,640.83,641.3,640.82,640.94,3200.0,624.9811,625.4395,624.9714,625.0884,3200.0
2023-03-21 12:55:00,641.04,642.23,641.03,641.77,6975.0,625.1859,626.3465,625.1762,625.8979,6975.0
2023-03-21 13:00:00,641.79,641.89,640.82,640.82,2716.0,625.9174,626.0149,624.9714,624.9714,2716.0
2023-03-21 13:05:00,640.98,641.43,640.97,641.1,1300.0,625.1274,625.5663,625.1177,625.2445,1300.0
2023-03-21 13:10:00,641.08,642.17,640.82,641.89,1529.0,625.225,626.288,624.9714,626.0149,1529.0
2023-03-21 13:15:00,641.95,642.07,641.29,641.72,3806.0,626.0734,626.1905,625.4298,625.8491,3806.0
2023-03-21 13:20:00,641.73,641.73,641.28,641.28,1500.0,625.8589,625.8589,625.42,625.42,1500.0
2023-03-21 13:25:00,641.28,642.33,641.24,641.9,3135.0,625.42,626.444,625.381,626.0247,3135.0
2023-03-21 13:30:00,642.47,642.81,642.01,642.17,1160.0,626.5806,626.9122,626.132,626.288,1160.0
2023-03-21 13:35:00,642.34,642.74,642.34,642.73,2150.0,626.4538,626.8439,626.4538,626.8341,2150.0
2023-03-21 13:40:00,642.66,642.66,642.25,642.27,1000.0,626.7659,626.7659,626.366,626.3855,1000.0
2023-03-21 13:45:00,642.63,642.63,642.22,642.22,711.0,626.7366,626.7366,626.3368,626.3368,711.0
2023-03-21 13:50:00,642.18,642.28,642.04,642.16,2200.0,626.2977,626.3953,626.1612,626.2782,2200.0
2023-03-21 13:55:00,641.99,642.09,641.17,641.25,1400.0,626.1124,626.21,625.3127,625.3907,1400.0
2023-03-21 14:00:00,641.16,641.63,641.13,641.5,3682.0,625.303,625.7613,625.2737,625.6346,3682.0
2023-03-21 14:05:00,641.57,641.57,641.03,641.07,3577.0,625.7028,625.7028,625.1762,625.2152,3577.0
2023-03-21 14:10:00,641.13,641.42,641.03,641.14,2600.0,625.2737,625.5565,625.1762,625.2835,2600.0
2023-03-21 14:15:00,641.15,641.61,641.02,641.34,1102.0,625.2932,625.7418,625.1664,625.4785,1102.0
2023-03-21 14:20:00,641.53,641.62,641.38,641.58,1166.0,625.6638,625.7516,625.5175,625.7126,1166.0
2023-03-21 14:25:00,641.72,641.95,641.4,641.95,900.0,625.8491,626.0734,625.537,626.0734,900.0
2023-03-21 14:30:00,642.5,642.94,642.5,642.71,6205.0,626.6098,627.039,626.6098,626.8146,6205.0
2023-03-21 14:35:00,642.95,643.18,642.64,642.69,1785.0,627.0487,627.273,626.7464,626.7951,1785.0
2023-03-21 14:40:00,642.62,643.24,642.56,643.01,3203.0,626.7269,627.3315,626.6683,627.1072,3203.0
2023-03-21 14:45:00,643.35,644.51,643.35,644.5,7456.0,627.4388,628.5701,627.4388,628.5604,7456.0
2023-03-21 14:50:00,644.49,644.5,643.87,644.18,3300.0,628.5506,628.5604,627.946,628.2483,3300.0
2023-03-21 14:55:00,644.24,644.76,644.09,644.09,4039.0,628.3068,628.8139,628.1605,628.1605,4039.0
2023-03-21 15:00:00,644.1,644.66,644.1,644.66,3025.0,628.1703,628.7164,628.1703,628.7164,3025.0
2023-03-21 15:05:00,644.5,644.8,644.5,644.65,2839.0,628.5604,628.8529,628.5604,628.7067,2839.0
2023-03-21 15:10:00,644.78,644.8,644.28,644.42,8155.0,628.8334,628.8529,628.3458,628.4823,8155.0
2023-03-21 15:15:00,644.43,645.07,644.06,644.96,3501.0,628.4921,629.1163,628.1313,629.009,3501.0
2023-03-21 15:20:00,645.08,645.11,644.13,644.13,2438.0,629.126,629.1553,628.1995,628.1995,2438.0
2023-03-21 15:25:00,644.16,644.27,643.8,644.27,2721.0,628.2288,628.3361,627.8777,628.3361,2721.0
2023-03-21 15:30:00,644.35,644.38,643.23,643.42,7466.0,628.4141,628.4433,627.3218,627.5071,7466.0
2023-03-21 15:35:00,643.42,644.97,643.41,644.78,5050.0,627.5071,629.0187,627.4973,628.8334,5050.0
2023-03-21 15:40:00,644.89,645.58,644.89,645.32,7440.0,628.9407,629.6137,628.9407,629.3601,7440.0
2023-03-21 15:45:00,645.32,645.33,644.28,644.3,6682.0,629.3601,629.3698,628.3458,628.3653,6682.0
2023-03-21 15:50:00,644.06,644.63,642.87,643.07,16584.0,628.1313,628.6872,626.9707,627.1657,16584.0
2023-03-21 15:55:00,642.82,642.98,641.77,642.32,33931.0,626.9219,627.078,625.8979,626.4343,33931.0
2023-03-22 09:30:00,643.0,643.25,642.1,642.6,19424.0,627.0975,627.3413,626.2197,626.7074,19424.0
2023-03-22 09:35:00,643.0,644.39,642.4,644.39,6726.0,627.0975,628.4531,626.5123,628.4531,6726.0
2023-03-22 09:40:00,644.43,645.07,643.84,644.5,4923.0,628.4921,629.1163,627.9167,628.5604,4923.0
2023-03-22 09:45:00,644.54,645.21,643.75,644.72,5900.0,628.5994,629.2528,627.8289,628.7749,5900.0
2023-03-22 09:50:00,645.23,646.35,645.19,646.11,5569.0,629.2723,630.3646,629.2333,630.1306,5569.0
2023-03-22 09:55:00,645.97,646.41,645.58,646.07,4567.0,629.994,630.4231,629.6137,630.0915,4567.0
2023-03-22 10:00:00,646.05,646.92,646.05,646.62,2725.0,630.072,630.9205,630.072,630.6279,2725.0
2023-03-22 10:05:00,647.08,647.69,646.84,647.01,5872.0,631.0766,631.6715,630.8425,631.0083,5872.0
2023-03-22 10:10:00,647.23,647.47,645.36,645.88,2874.0,631.2229,631.4569,629.3991,629.9062,2874.0
2023-03-22 10:15:00,645.53,646.21,645.53,646.11,2960.0,629.5649,630.2281,629.5649,630.1306,2960.0
2023-03-22 10:20:00,646.21,648.5,646.21,648.45,5170.0,630.2281,632.4614,630.2281,632.4127,5170.0
2023-03-22 10:25:00,648.0,649.43,647.58,649.42,3250.0,631.9738,633.3684,631.5642,633.3587,3250.0
2023-03-22 10:30:00,649.34,649.9,649.1,649.45,1251.0,633.2807,633.8268,633.0466,633.3879,1251.0
2023-03-22 10:35:00,649.58,649.58,648.6,648.95,6474.0,633.5147,633.5147,632.559,632.9003,6474.0
2023-03-22 10:40:00,648.91,649.21,648.67,649.0,4648.0,632.8613,633.1539,632.6272,632.9491,4648.0
2023-03-22 10:45:00,648.82,649.0,648.15,648.28,5272.0,632.7735,632.9491,632.1201,632.2469,5272.0
2023-03-22 10:50:00,648.25,649.1,648.09,649.06,10526.0,632.2176,633.0466,632.0616,633.0076,10526.0
2023-03-22 10:55:00,649.24,649.38,648.53,649.38,13434.0,633.1831,633.3197,632.4907,633.3197,13434.0
2023-03-22 11:00:00,649.2,649.2,647.82,648.18,5616.0,633.1441,633.1441,631.7983,632.1494,5616.0
2023-03-22 11:05:00,648.45,648.45,647.73,647.93,3101.0,632.4127,632.4127,631.7105,631.9055,3101.0
2023-03-22 11:10:00,647.88,648.24,647.2,648.24,13032.0,631.8568,632.2079,631.1936,632.2079,13032.0
2023-03-22 11:15:00,648.25,648.45,647.91,648.03,5840.0,632.2176,632.4127,631.886,632.0031,5840.0
2023-03-22 11:20:00,648.03,650.79,647.81,650.77,28597.0,632.0031,634.6948,631.7885,634.6753,28597.0
2023-03-22 11:25:00,650.96,651.29,650.17,651.2,6463.0,634.8606,635.1824,634.0901,635.0947,6463.0
2023-03-22 11:30:00,651.27,651.84,651.13,651.75,5646.0,635.1629,635.7188,635.0264,635.6311,5646.0
2023-03-22 11:35:00,651.8,652.82,651.7,652.57,7150.0,635.6798,636.6746,635.5823,636.4308,7150.0
2023-03-22 11:40:00,652.85,653.29,652.26,652.42,3600.0,636.7039,637.133,636.1285,636.2845,3600.0
2023-03-22 11:45:00,652.29,652.29,651.37,651.37,1800.0,636.1577,636.1577,635.2605,635.2605,1800.0
2023-03-22 11:50:00,651.6,652.11,651.03,651.68,2610.0,635.4848,635.9822,634.9289,635.5628,2610.0
2023-03-22 11:55:00,651.52,651.6,650.79,651.05,5749.0,635.4068,635.4848,634.6948,634.9484,5749.0
2023-03-22 12:00:00,650.23,650.58,650.18,650.46,2240.0,634.1487,634.49,634.0999,634.373,2240.0
2023-03-22 12:05:00,650.22,650.22,648.83,648.83,2475.0,634.1389,634.1389,632.7833,632.7833,2475.0
2023-03-22 12:10:00,648.83,648.89,647.75,648.01,3832.0,632.7833,632.8418,631.73,631.9836,3832.0
2023-03-22 12:15:00,648.03,648.17,647.73,648.17,1267.0,632.0031,632.1396,631.7105,632.1396,1267.0
2023-03-22 12:20:00,648.19,648.27,647.25,648.27,1970.0,632.1591,632.2371,631.2424,632.2371,1970.0
2023-03-22 12:25:00,647.97,648.53,647.88,648.17,1950.0,631.9445,632.4907,631.8568,632.1396,1950.0
2023-03-22 12:30:00,648.65,648.75,647.65,648.46,6258.0,632.6077,632.7053,631.6325,632.4224,6258.0
2023-03-22 12:35:00,648.28,648.6,648.27,648.4,6164.0,632.2469,632.559,632.2371,632.3639,6164.0
2023-03-22 12:40:00,648.57,648.62,648.45,648.62,1646.0,632.5297,632.5785,632.4127,632.5785,1646.0
2023-03-22 12:45:00,648.51,648.51,647.37,647.37,1900.0,632.4712,632.4712,631.3594,631.3594,1900.0
2023-03-22 12:50:00,648.2,648.41,648.2,648.41,450.0,632.1689,632.3737,632.1689,632.3737,450.0
2023-03-22 12:55:00,647.58,647.72,647.09,647.29,1472.0,631.5642,631.7007,631.0863,631.2814,1472.0
2023-03-22 13:00:00,647.51,647.51,646.77,647.0,1321.0,631.4959,631.4959,630.7742,630.9985,1321.0
2023-03-22 13:05:00,647.52,647.74,647.23,647.74,870.0,631.5057,631.7202,631.2229,631.7202,870.0
2023-03-22 13:10:00,647.75,648.61,647.74,648.31,1466.0,631.73,632.5687,631.7202,632.2761,1466.0
2023-03-22 13:15:00,648.34,648.45,648.11,648.25,2300.0,632.3054,632.4127,632.0811,632.2176,2300.0
2023-03-22 13:20:00,648.33,648.47,648.16,648.35,1405.0,632.2956,632.4322,632.1299,632.3152,1405.0
2023-03-22 13:25:00,648.22,648.89,648.16,648.83,2770.0,632.1884,632.8418,632.1299,632.7833,2770.0
2023-03-22 13:30:00,648.75,648.84,648.51,648.76,1675.0,632.7053,632.793,632.4712,632.715,1675.0
2023-03-22 13:35:00,648.66,648.81,648.29,648.49,2900.0,632.6175,632.7638,632.2566,632.4517,2900.0
2023-03-22 13:40:00,648.26,648.5,647.64,647.64,1300.0,632.2274,632.4614,631.6227,631.6227,1300.0
2023-03-22 13:45:00,647.83,647.94,647.51,647.94,1906.0,631.808,631.9153,631.4959,631.9153,1906.0
2023-03-22 13:50:00,647.97,648.4,647.91,648.4,2757.0,631.9445,632.3639,631.886,632.3639,2757.0
2023-03-22 13:55:00,648.48,649.3,648.17,649.21,4378.0,632.4419,633.2417,632.1396,633.1539,4378.0
2023-03-22 14:00:00,649.42,652.55,648.81,651.65,14130.0,633.3587,636.4113,632.7638,635.5335,14130.0
2023-03-22 14:05:00,652.44,655.81,652.09,652.82,17703.0,636.304,639.5907,635.9627,636.6746,17703.0
2023-03-22 14:10:00,653.14,653.29,650.08,650.08,3610.0,636.9867,637.133,634.0024,634.0024,3610.0
2023-03-22 14:15:00,650.52,654.44,650.52,654.19,5239.0,634.4315,638.2545,634.4315,638.0107,5239.0
2023-03-22 14:20:00,653.21,653.73,652.1,652.1,2514.0,637.055,637.5621,635.9724,635.9724,2514.0
2023-03-22 14:25:00,652.7,654.31,652.34,653.8,1984.0,636.5576,638.1278,636.2065,637.6304,1984.0
2023-03-22 14:30:00,653.51,654.98,652.5,653.44,4337.0,637.3475,638.7812,636.3625,637.2793,4337.0
2023-03-22 14:35:00,652.55,654.0,648.37,652.63,3855.0,636.4113,637.8254,632.3347,636.4893,3855.0
2023-03-22 14:40:00,653.69,657.24,653.53,656.49,5791.0,637.5231,640.9853,637.367,640.2538,5791.0
2023-03-22 14:45:00,656.53,660.97,656.5,659.53,11963.0,640.2928,644.623,640.2636,643.2187,11963.0
2023-03-22 14:50:00,659.52,661.4,658.15,658.15,10095.0,643.2089,645.0424,641.8728,641.8728,10095.0
2023-03-22 14:55:00,657.55,657.76,652.5,652.82,4480.0,641.2876,641.4924,636.3625,636.6746,4480.0
2023-03-22 15:00:00,652.16,652.93,650.77,651.97,4000.0,636.0309,636.7819,634.6753,635.8456,4000.0
2023-03-22 15:05:00,648.49,649.47,645.91,647.08,7049.0,632.4517,633.4075,629.9355,631.0766,7049.0
2023-03-22 15:10:00,647.53,649.36,646.33,649.36,3629.0,631.5154,633.3002,630.3451,633.3002,3629.0
2023-03-22 15:15:00,649.72,653.02,649.46,651.99,5926.0,633.6513,636.8697,633.3977,635.8651,5926.0
2023-03-22 15:20:00,651.68,657.15,651.41,654.77,9051.0,635.5628,640.8975,635.2995,638.5764,9051.0
2023-03-22 15:25:00,655.31,656.27,653.67,655.6,4582.0,639.103,640.0393,637.5036,639.3858,4582.0
2023-03-22 15:30:00,655.67,655.74,652.61,652.82,7132.0,639.4541,639.5224,636.4698,636.6746,7132.0
2023-03-22 15:35:00,653.0,653.13,651.03,651.25,2840.0,636.8501,636.9769,634.9289,635.1434,2840.0
2023-03-22 15:40:00,651.31,652.97,651.27,651.56,8286.0,635.2019,636.8209,635.1629,635.4458,8286.0
2023-03-22 15:45:00,650.68,650.68,646.69,647.31,3700.0,634.5875,634.5875,630.6962,631.3009,3700.0
2023-03-22 15:50:00,646.91,647.14,642.78,642.94,16341.0,630.9108,631.1351,626.8829,627.039,16341.0
2023-03-22 15:55:00,642.91,642.91,639.54,639.58,45431.0,627.0097,627.0097,623.723,623.762,45431.0
2023-03-23 09:30:00,657.74,658.2,655.81,657.63,29056.0,641.4729,641.9215,639.5907,641.3656,29056.0
2023-03-23 09:35:00,658.13,660.0,657.45,659.29,12038.0,641.8533,643.677,641.1901,642.9846,12038.0
2023-03-23 09:40:00,659.47,660.71,657.63,660.15,7055.0,643.1601,644.3695,641.3656,643.8233,7055.0
2023-03-23 09:45:00,660.21,661.58,659.39,659.59,6751.0,643.8818,645.218,643.0821,643.2772,6751.0
2023-03-23 09:50:00,659.2,660.4,659.1,659.96,5312.0,642.8968,644.0671,642.7993,643.638,5312.0
2023-03-23 09:55:00,659.83,663.59,659.37,662.76,17907.0,643.5112,647.1782,643.0626,646.3688,17907.0
2023-03-23 10:00:00,663.3,663.71,662.02,662.5,12236.0,646.8954,647.2953,645.6471,646.1152,12236.0
2023-03-23 10:05:00,662.4,663.54,662.3,663.01,15425.0,646.0177,647.1295,645.9201,646.6126,15425.0
2023-03-23 10:10:00,663.27,664.44,662.79,663.2,21180.0,646.8662,648.0072,646.398,646.7979,21180.0
2023-03-23 10:15:00,663.48,665.68,663.0,664.62,14392.0,647.071,649.2165,646.6028,648.1828,14392.0
2023-03-23 10:20:00,664.29,665.54,663.68,665.54,5651.0,647.8609,649.08,647.266,649.08,5651.0
2023-03-23 10:25:00,665.25,666.96,665.13,665.97,8804.0,648.7972,650.4649,648.6802,649.4994,8804.0
2023-03-23 10:30:00,665.9,666.34,665.31,665.59,3350.0,649.4311,649.8602,648.8557,649.1288,3350.0
2023-03-23 10:35:00,665.35,665.6,664.09,664.82,4520.0,648.8947,649.1385,647.6659,648.3778,4520.0
2023-03-23 10:40:00,664.99,665.66,664.74,665.2,2124.0,648.5436,649.197,648.2998,648.7484,2124.0
2023-03-23 10:45:00,666.08,667.1,665.95,667.1,3123.0,649.6067,650.6014,649.4799,650.6014,3123.0
2023-03-23 10:50:00,666.9,669.13,666.82,669.05,2550.0,650.4064,652.5812,650.3284,652.5032,2550.0
2023-03-23 10:55:00,669.25,669.31,668.4,669.06,2520.0,652.6983,652.7568,651.8693,652.513,2520.0
2023-03-23 11:00:00,669.47,670.69,669.47,670.31,5575.0,652.9128,654.1026,652.9128,653.732,5575.0
2023-03-23 11:05:00,670.21,671.74,670.12,670.78,5003.0,653.6345,655.1267,653.5467,654.1904,5003.0
2023-03-23 11:10:00,670.95,671.3,670.62,670.9,1700.0,654.3562,654.6976,654.0344,654.3075,1700.0
2023-03-23 11:15:00,671.0,671.06,670.16,670.53,4930.0,654.405,654.4635,653.5858,653.9466,4930.0
2023-03-23 11:20:00,670.68,672.59,670.68,672.07,1350.0,654.0929,655.9557,654.0929,655.4485,1350.0
2023-03-23 11:25:00,672.18,672.36,670.7,670.72,2424.0,655.5558,655.7313,654.1124,654.1319,2424.0
2023-03-23 11:30:00,671.14,671.72,671.1,671.62,3400.0,654.5415,655.1072,654.5025,655.0096,3400.0
2023-03-23 11:35:00,671.69,672.95,671.48,672.28,5251.0,655.0779,656.3067,654.8731,655.6533,5251.0
2023-03-23 11:40:00,672.24,672.24,670.17,670.39,1901.0,655.6143,655.6143,653.5955,653.8101,1901.0
2023-03-23 11:45:00,670.56,671.13,669.99,670.92,3548.0,653.9759,654.5318,653.42,654.327,3548.0
2023-03-23 11:50:00,671.06,672.15,670.95,672.13,4067.0,654.4635,655.5265,654.3562,655.507,4067.0
2023-03-23 11:55:00,672.15,672.54,670.98,671.77,2770.0,655.5265,655.9069,654.3855,655.1559,2770.0
2023-03-23 12:00:00,671.56,672.13,671.17,671.55,3787.0,654.9511,655.507,654.5708,654.9414,3787.0
2023-03-23 12:05:00,671.85,673.49,671.6,673.49,7412.0,655.234,656.8334,654.9901,656.8334,7412.0
2023-03-23 12:10:00,673.1,673.32,671.87,671.99,9745.0,656.453,656.6676,655.2535,655.3705,9745.0
2023-03-23 12:15:00,671.79,671.79,670.05,670.65,10440.0,655.1754,655.1754,653.4785,654.0636,10440.0
2023-03-23 12:20:00,670.84,673.06,670.64,672.9,8618.0,654.2489,656.414,654.0539,656.258,8618.0
2023-03-23 12:25:00,672.77,673.36,672.04,672.69,14200.0,656.1312,656.7066,655.4193,656.0532,14200.0
2023-03-23 12:30:00,673.28,673.94,672.5,672.66,9138.0,656.6286,657.2723,655.8679,656.0239,9138.0
2023-03-23 12:35:00,672.48,672.62,671.66,671.66,5310.0,655.8484,655.9849,655.0487,655.0487,5310.0
2023-03-23 12:40:00,671.72,672.12,670.5,672.12,3753.0,655.1072,655.4973,653.9173,655.4973,3753.0
2023-03-23 12:45:00,671.55,671.9,670.8,671.9,4200.0,654.9414,655.2827,654.2099,655.2827,4200.0
2023-03-23 12:50:00,671.44,671.9,671.03,671.3,1417.0,654.8341,655.2827,654.4342,654.6976,1417.0
2023-03-23 12:55:00,670.78,671.87,670.49,671.61,4667.0,654.1904,655.2535,653.9076,654.9999,4667.0
2023-03-23 13:00:00,671.43,671.85,671.29,671.8,1548.0,654.8243,655.234,654.6878,655.1852,1548.0
2023-03-23 13:05:00,672.0,672.06,670.49,670.49,4804.0,655.3802,655.4388,653.9076,653.9076,4804.0
2023-03-23 13:10:00,670.69,671.0,668.53,668.66,6482.0,654.1026,654.405,651.9961,652.1228,6482.0
2023-03-23 13:15:00,668.78,670.3,668.24,669.48,13585.0,652.2399,653.7223,651.7132,652.9226,13585.0
2023-03-23 13:20:00,669.21,670.5,669.21,669.3,7196.0,652.6592,653.9173,652.6592,652.747,7196.0
2023-03-23 13:25:00,669.33,669.33,666.67,668.09,2934.0,652.7763,652.7763,650.1821,651.5669,2934.0
2023-03-23 13:30:00,667.72,668.31,667.52,668.13,5437.0,651.2061,651.7815,651.011,651.606,5437.0
2023-03-23 13:35:00,667.59,669.29,667.58,669.29,2236.0,651.0793,652.7373,651.0696,652.7373,2236.0
2023-03-23 13:40:00,669.21,670.22,668.83,669.71,5671.0,652.6592,653.6443,652.2886,653.1469,5671.0
2023-03-23 13:45:00,669.81,669.81,668.13,668.93,2686.0,653.2444,653.2444,651.606,652.3862,2686.0
2023-03-23 13:50:00,668.34,668.76,667.81,668.14,5269.0,651.8108,652.2204,651.2939,651.6157,5269.0
2023-03-23 13:55:00,668.02,668.2,666.44,666.64,4700.0,651.4987,651.6742,649.9578,650.1528,4700.0
2023-03-23 14:00:00,666.61,667.26,666.02,666.32,5881.0,650.1235,650.7575,649.5481,649.8407,5881.0
2023-03-23 14:05:00,667.09,667.57,665.62,665.62,3010.0,650.5917,651.0598,649.158,649.158,3010.0
2023-03-23 14:10:00,666.53,667.55,666.3,667.55,1177.0,650.0455,651.0403,649.8212,651.0403,1177.0
2023-03-23 14:15:00,667.01,667.55,666.1,667.11,3138.0,650.5137,651.0403,649.6262,650.6112,3138.0
2023-03-23 14:20:00,666.91,666.91,665.0,665.24,8802.0,650.4161,650.4161,648.5534,648.7874,8802.0
2023-03-23 14:25:00,665.36,665.7,663.0,663.0,5755.0,648.9045,649.2361,646.6028,646.6028,5755.0
2023-03-23 14:30:00,662.89,663.52,662.0,662.18,9342.0,646.4956,647.11,645.6276,645.8031,9342.0
2023-03-23 14:35:00,662.77,663.37,659.55,660.1,7012.0,646.3785,646.9637,643.2382,643.7746,7012.0
2023-03-23 14:40:00,659.84,660.17,657.23,657.5,5114.0,643.521,643.8428,640.9755,641.2389,5114.0
2023-03-23 14:45:00,657.57,659.63,656.73,657.28,21968.0,641.3071,643.3162,640.4879,641.0243,21968.0
2023-03-23 14:50:00,658.2,658.27,656.55,656.77,4182.0,641.9215,641.9898,640.3124,640.5269,4182.0
2023-03-23 14:55:00,656.07,658.18,654.94,658.05,11916.0,639.8442,641.902,638.7422,641.7753,11916.0
2023-03-23 15:00:00,658.32,662.22,658.16,659.81,11858.0,642.0386,645.8421,641.8825,643.4917,11858.0
2023-03-23 15:05:00,659.82,660.24,657.03,659.18,11272.0,643.5015,643.9111,640.7805,642.8773,11272.0
2023-03-23 15:10:00,660.02,660.03,658.25,658.91,6410.0,643.6965,643.7063,641.9703,642.614,6410.0
2023-03-23 15:15:00,659.18,660.04,656.41,656.43,6850.0,642.8773,643.716,640.1758,640.1953,6850.0
2023-03-23 15:20:00,656.5,658.14,654.96,657.94,12484.0,640.2636,641.863,638.7617,641.668,12484.0
2023-03-23 15:25:00,658.02,658.83,657.5,657.99,5600.0,641.746,642.536,641.2389,641.7167,5600.0
2023-03-23 15:30:00,657.55,657.92,656.54,657.8,6396.0,641.2876,641.6485,640.3026,641.5314,6396.0
2023-03-23 15:35:00,658.05,659.55,658.04,659.53,6587.0,641.7753,643.2382,641.7655,643.2187,6587.0
2023-03-23 15:40:00,659.1,661.53,658.75,661.23,9356.0,642.7993,645.1692,642.4579,644.8766,9356.0
2023-03-23 15:45:00,661.49,663.74,661.21,662.69,6797.0,645.1302,647.3245,644.8571,646.3005,6797.0
2023-03-23 15:50:00,663.05,665.92,662.58,663.86,15908.0,646.6516,649.4506,646.1932,647.4416,15908.0
2023-03-23 15:55:00,663.86,665.46,663.36,663.65,36622.0,647.4416,649.002,646.9539,647.2368,36622.0
2023-03-24 09:30:00,656.06,658.95,654.69,654.85,18063.0,639.8345,642.653,638.4984,638.6544,18063.0
2023-03-24 09:35:00,654.04,654.56,652.74,652.75,5841.0,637.8644,638.3716,636.5966,636.6063,5841.0
2023-03-24 09:40:00,652.86,653.32,649.36,650.87,9264.0,636.7136,637.1622,633.3002,634.7728,9264.0
2023-03-24 09:45:00,650.2,651.07,648.44,649.59,8001.0,634.1194,634.9679,632.4029,633.5245,8001.0
2023-03-24 09:50:00,649.36,651.81,648.65,651.0,8223.0,633.3002,635.6896,632.6077,634.8996,8223.0
2023-03-24 09:55:00,651.11,653.64,651.11,653.64,2400.0,635.0069,637.4743,635.0069,637.4743,2400.0
2023-03-24 10:00:00,653.99,654.44,652.35,652.44,4700.0,637.8157,638.2545,636.2162,636.304,4700.0
2023-03-24 10:05:00,652.34,653.67,651.05,651.83,3150.0,636.2065,637.5036,634.9484,635.7091,3150.0
2023-03-24 10:10:00,652.15,653.74,651.49,652.27,5669.0,636.0212,637.5718,635.3775,636.1382,5669.0
2023-03-24 10:15:00,652.6,652.6,649.97,650.0,5199.0,636.46,636.46,633.8951,633.9243,5199.0
2023-03-24 10:20:00,650.25,650.25,647.75,648.38,3103.0,634.1682,634.1682,631.73,632.3444,3103.0
2023-03-24 10:25:00,648.52,650.44,648.52,649.39,5868.0,632.4809,634.3535,632.4809,633.3294,5868.0
2023-03-24 10:30:00,649.9,649.9,648.5,648.65,1712.0,633.8268,633.8268,632.4614,632.6077,1712.0
2023-03-24 10:35:00,647.94,648.25,647.0,647.27,3875.0,631.9153,632.2176,630.9985,631.2619,3875.0
2023-03-24 10:40:00,647.05,647.05,645.66,645.68,4397.0,631.0473,631.0473,629.6917,629.7112,4397.0
2023-03-24 10:45:00,645.9,647.75,645.68,646.64,6634.0,629.9257,631.73,629.7112,630.6474,6634.0
2023-03-24 10:50:00,646.2,647.33,646.02,646.64,15253.0,630.2183,631.3204,630.0428,630.6474,15253.0
2023-03-24 10:55:00,646.36,648.34,646.23,648.31,10381.0,630.3744,632.3054,630.2476,632.2761,10381.0
2023-03-24 11:00:00,647.95,648.13,645.74,646.31,3300.0,631.925,632.1006,629.7697,630.3256,3300.0
2023-03-24 11:05:00,646.8,646.8,643.0,643.0,9413.0,630.8035,630.8035,627.0975,627.0975,9413.0
2023-03-24 11:10:00,643.22,643.48,641.4,642.02,11564.0,627.312,627.5656,625.537,626.1417,11564.0
2023-03-24 11:15:00,642.25,643.48,641.5,641.5,4157.0,626.366,627.5656,625.6346,625.6346,4157.0
2023-03-24 11:20:00,641.55,641.75,640.28,640.66,5383.0,625.6833,625.8784,624.4447,624.8153,5383.0
2023-03-24 11:25:00,641.57,642.77,641.52,642.4,3390.0,625.7028,626.8732,625.6541,626.5123,3390.0
2023-03-24 11:30:00,642.0,642.42,640.1,640.45,7745.0,626.1222,626.5318,624.2692,624.6105,7745.0
2023-03-24 11:35:00,640.42,641.66,639.75,640.24,5624.0,624.5813,625.7906,623.9278,624.4057,5624.0
2023-03-24 11:40:00,640.64,640.95,640.39,640.61,5849.0,624.7958,625.0982,624.552,624.7666,5849.0
2023-03-24 11:45:00,640.77,644.67,640.58,644.13,5574.0,624.9226,628.7262,624.7373,628.1995,5574.0
2023-03-24 11:50:00,643.62,644.63,643.36,644.6,4470.0,627.7021,628.6872,627.4486,628.6579,4470.0
2023-03-24 11:55:00,644.72,646.72,644.54,645.79,4692.0,628.7749,630.7255,628.5994,629.8185,4692.0
2023-03-24 12:00:00,646.26,647.25,644.66,645.24,7404.0,630.2768,631.2424,628.7164,629.2821,7404.0
2023-03-24 12:05:00,645.07,645.12,643.99,643.99,4836.0,629.1163,629.165,628.063,628.063,4836.0
2023-03-24 12:10:00,643.56,644.26,643.05,644.06,2238.0,627.6436,628.3263,627.1462,628.1313,2238.0
2023-03-24 12:15:00,643.85,644.06,641.64,642.32,2360.0,627.9264,628.1313,625.7711,626.4343,2360.0
2023-03-24 12:20:00,641.75,641.75,641.04,641.5,2311.0,625.8784,625.8784,625.1859,625.6346,2311.0
2023-03-24 12:25:00,642.36,642.8,641.89,642.47,2910.0,626.4733,626.9024,626.0149,626.5806,2910.0
2023-03-24 12:30:00,643.25,644.57,642.93,643.75,7321.0,627.3413,628.6286,627.0292,627.8289,7321.0
2023-03-24 12:35:00,643.72,643.75,642.99,643.61,847.0,627.7997,627.8289,627.0877,627.6924,847.0
2023-03-24 12:40:00,643.18,643.56,643.0,643.56,300.0,627.273,627.6436,627.0975,627.6436,300.0
2023-03-24 12:45:00,644.32,645.05,644.32,644.61,1000.0,628.3848,629.0968,628.3848,628.6676,1000.0
2023-03-24 12:50:00,644.5,644.58,643.53,643.87,1800.0,628.5604,628.6384,627.6144,627.946,1800.0
2023-03-24 12:55:00,644.29,645.06,643.72,643.85,2873.0,628.3556,629.1065,627.7997,627.9264,2873.0
2023-03-24 13:00:00,643.86,644.19,642.95,643.59,3783.0,627.9362,628.258,627.0487,627.6729,3783.0
2023-03-24 13:05:00,643.85,644.2,642.8,642.8,1700.0,627.9264,628.2678,626.9024,626.9024,1700.0
2023-03-24 13:10:00,642.69,643.88,642.69,643.88,2659.0,626.7951,627.9557,626.7951,627.9557,2659.0
2023-03-24 13:15:00,644.13,644.24,642.93,642.93,3921.0,628.1995,628.3068,627.0292,627.0292,3921.0
2023-03-24 13:20:00,643.68,644.05,643.22,643.54,1600.0,627.7606,628.1215,627.312,627.6241,1600.0
2023-03-24 13:25:00,643.87,645.27,643.87,644.76,8026.0,627.946,629.3113,627.946,628.8139,8026.0
2023-03-24 13:30:00,645.29,645.69,644.74,644.74,1800.0,629.3308,629.7209,628.7944,628.7944,1800.0
2023-03-24 13:35:00,644.72,645.61,644.72,645.02,1700.0,628.7749,629.6429,628.7749,629.0675,1700.0
2023-03-24 13:40:00,644.75,644.96,644.25,644.25,2944.0,628.8042,629.009,628.3166,628.3166,2944.0
2023-03-24 13:45:00,644.29,644.29,643.06,643.06,2310.0,628.3556,628.3556,627.156,627.156,2310.0
2023-03-24 13:50:00,643.18,643.39,642.24,642.36,1866.0,627.273,627.4778,626.3563,626.4733,1866.0
2023-03-24 13:55:00,642.61,643.31,642.43,643.31,1250.0,626.7171,627.3998,626.5416,627.3998,1250.0
2023-03-24 14:00:00,643.61,644.01,643.57,643.58,6349.0,627.6924,628.0825,627.6534,627.6631,6349.0
2023-03-24 14:05:00,643.53,643.57,642.67,643.57,1400.0,627.6144,627.6534,626.7756,627.6534,1400.0
2023-03-24 14:10:00,643.22,643.83,643.08,643.77,1800.0,627.312,627.9069,627.1755,627.8484,1800.0
2023-03-24 14:15:00,643.83,644.53,643.54,643.8,2449.0,627.9069,628.5896,627.6241,627.8777,2449.0
2023-03-24 14:20:00,644.37,644.37,643.86,643.87,1300.0,628.4336,628.4336,627.9362,627.946,1300.0
2023-03-24 14:25:00,643.67,643.73,643.15,643.68,4198.0,627.7509,627.8094,627.2438,627.7606,4198.0
2023-03-24 14:30:00,643.87,645.13,643.64,644.94,1600.0,627.946,629.1748,627.7216,628.9895,1600.0
2023-03-24 14:35:00,644.65,645.0,644.2,644.81,1100.0,628.7067,629.048,628.2678,628.8627,1100.0
2023-03-24 14:40:00,644.81,645.41,644.65,645.2,2575.0,628.8627,629.4479,628.7067,629.2431,2575.0
2023-03-24 14:45:00,645.27,645.54,645.11,645.17,1900.0,629.3113,629.5746,629.1553,629.2138,1900.0
2023-03-24 14:50:00,645.14,645.19,644.67,644.76,1970.0,629.1845,629.2333,628.7262,628.8139,1970.0
2023-03-24 14:55:00,644.79,645.34,644.73,645.19,1947.0,628.8432,629.3796,628.7847,629.2333,1947.0
2023-03-24 15:00:00,645.9,645.9,644.12,644.12,2388.0,629.9257,629.9257,628.1898,628.1898,2388.0
2023-03-24 15:05:00,644.42,644.92,644.41,644.59,800.0,628.4823,628.97,628.4726,628.6481,800.0
2023-03-24 15:10:00,644.44,645.06,644.44,644.66,1300.0,628.5019,629.1065,628.5019,628.7164,1300.0
2023-03-24 15:15:00,644.79,645.98,644.79,645.92,3500.0,628.8432,630.0038,628.8432,629.9452,3500.0
2023-03-24 15:20:00,646.22,647.66,646.21,646.68,3100.0,630.2378,631.6422,630.2281,630.6865,3100.0
2023-03-24 15:25:00,646.62,647.0,646.14,647.0,2550.0,630.6279,630.9985,630.1598,630.9985,2550.0
2023-03-24 15:30:00,647.18,647.18,646.05,646.41,2300.0,631.1741,631.1741,630.072,630.4231,2300.0
2023-03-24 15:35:00,646.22,647.72,646.21,646.91,5611.0,630.2378,631.7007,630.2281,630.9108,5611.0
2023-03-24 15:40:00,646.8,647.19,646.63,646.89,4567.0,630.8035,631.1838,630.6377,630.8913,4567.0
2023-03-24 15:45:00,646.97,647.1,645.72,645.79,7488.0,630.9693,631.0961,629.7502,629.8185,7488.0
2023-03-24 15:50:00,645.32,646.12,645.16,645.35,6564.0,629.3601,630.1403,629.204,629.3893,6564.0
2023-03-24 15:55:00,645.11,648.16,644.45,647.62,27794.0,629.1553,632.1299,628.5116,631.6032,27794.0
2023-03-27 09:30:00,655.37,655.37,652.49,653.04,16233.0,639.1615,639.1615,636.3528,636.8892,16233.0
2023-03-27 09:35:00,653.05,653.05,650.55,650.95,6314.0,636.8989,636.8989,634.4607,634.8508,6314.0
2023-03-27 09:40:00,650.96,654.38,650.96,654.38,10732.0,634.8606,638.196,634.8606,638.196,10732.0
2023-03-27 09:45:00,654.56,655.43,654.49,654.94,4473.0,638.3716,639.2201,638.3033,638.7422,4473.0
2023-03-27 09:50:00,654.86,657.48,654.86,656.5,4777.0,638.6641,641.2194,638.6641,640.2636,4777.0
2023-03-27 09:55:00,656.7,657.11,655.68,656.46,2768.0,640.4586,640.8585,639.4639,640.2246,2768.0
2023-03-27 10:00:00,656.84,657.45,656.11,656.11,2400.0,640.5952,641.1901,639.8832,639.8832,2400.0
2023-03-27 10:05:00,656.96,657.15,654.93,656.25,7805.0,640.7122,640.8975,638.7324,640.0198,7805.0
2023-03-27 10:10:00,656.63,656.81,654.9,654.9,2561.0,640.3904,640.5659,638.7032,638.7032,2561.0
2023-03-27 10:15:00,654.95,655.28,653.54,654.57,5400.0,638.7519,639.0738,637.3768,638.3813,5400.0
2023-03-27 10:20:00,654.41,654.43,654.19,654.19,414.0,638.2253,638.2448,638.0107,638.0107,414.0
2023-03-27 10:25:00,653.95,654.07,652.94,653.19,2485.0,637.7767,637.8937,636.7916,637.0354,2485.0
2023-03-27 10:30:00,652.92,652.92,651.51,651.92,7750.0,636.7721,636.7721,635.397,635.7969,7750.0
2023-03-27 10:35:00,651.91,651.96,650.84,651.8,3834.0,635.7871,635.8359,634.7436,635.6798,3834.0
2023-03-27 10:40:00,652.3,652.48,651.77,652.22,2369.0,636.1675,636.343,635.6506,636.0894,2369.0
2023-03-27 10:45:00,651.48,652.69,651.3,652.09,2000.0,635.3677,636.5478,635.1922,635.9627,2000.0
2023-03-27 10:50:00,652.31,652.5,651.6,652.3,2324.0,636.1772,636.3625,635.4848,636.1675,2324.0
2023-03-27 10:55:00,652.27,652.49,650.82,650.82,2125.0,636.1382,636.3528,634.7241,634.7241,2125.0
2023-03-27 11:00:00,651.43,651.9,650.94,650.95,2204.0,635.319,635.7774,634.8411,634.8508,2204.0
2023-03-27 11:05:00,650.7,650.76,649.64,649.65,4603.0,634.607,634.6655,633.5732,633.583,4603.0
2023-03-27 11:10:00,649.8,651.48,649.73,651.44,3272.0,633.7293,635.3677,633.661,635.3287,3272.0
2023-03-27 11:15:00,651.19,651.49,650.7,651.3,3093.0,635.0849,635.3775,634.607,635.1922,3093.0
2023-03-27 11:20:00,651.1,651.6,651.02,651.02,1904.0,634.9971,635.4848,634.9191,634.9191,1904.0
2023-03-27 11:25:00,651.22,651.68,651.13,651.49,4330.0,635.1142,635.5628,635.0264,635.3775,4330.0
2023-03-27 11:30:00,651.6,652.59,651.6,652.59,19368.0,635.4848,636.4503,635.4848,636.4503,19368.0
2023-03-27 11:35:00,652.24,652.47,650.3,650.7,2800.0,636.1089,636.3333,634.2169,634.607,2800.0
2023-03-27 11:40:00,650.54,650.67,649.73,650.21,2135.0,634.451,634.5778,633.661,634.1292,2135.0
2023-03-27 11:45:00,650.36,650.75,650.35,650.75,400.0,634.2754,634.6558,634.2657,634.6558,400.0
2023-03-27 11:50:00,650.5,650.5,649.05,649.13,2116.0,634.412,634.412,632.9978,633.0759,2116.0
2023-03-27 11:55:00,648.69,648.69,647.53,648.3,2701.0,632.6467,632.6467,631.5154,632.2664,2701.0
2023-03-27 12:00:00,648.3,648.56,648.12,648.56,1029.0,632.2664,632.52,632.0908,632.52,1029.0
2023-03-27 12:05:00,648.39,648.64,647.72,648.64,2717.0,632.3542,632.598,631.7007,632.598,2717.0
2023-03-27 12:10:00,648.68,648.68,647.51,647.63,2441.0,632.637,632.637,631.4959,631.613,2441.0
2023-03-27 12:15:00,648.0,648.49,647.56,648.15,3062.0,631.9738,632.4517,631.5447,632.1201,3062.0
2023-03-27 12:20:00,647.63,648.0,647.31,647.74,3025.0,631.613,631.9738,631.3009,631.7202,3025.0
2023-03-27 12:25:00,647.74,647.74,646.67,647.0,6560.0,631.7202,631.7202,630.6767,630.9985,6560.0
2023-03-27 12:30:00,646.83,646.92,645.22,645.28,3043.0,630.8327,630.9205,629.2626,629.3211,3043.0
2023-03-27 12:35:00,645.48,645.48,644.56,644.7,2225.0,629.5161,629.5161,628.6189,628.7554,2225.0
2023-03-27 12:40:00,644.4,644.6,643.8,644.12,2549.0,628.4628,628.6579,627.8777,628.1898,2549.0
2023-03-27 12:45:00,644.3,644.78,643.89,644.78,4100.0,628.3653,628.8334,627.9655,628.8334,4100.0
2023-03-27 12:50:00,644.77,645.56,644.77,645.56,4515.0,628.8237,629.5942,628.8237,629.5942,4515.0
2023-03-27 12:55:00,645.49,645.97,645.33,645.97,1637.0,629.5259,629.994,629.3698,629.994,1637.0
2023-03-27 13:00:00,645.94,646.95,645.94,646.87,3061.0,629.9648,630.9498,629.9648,630.8718,3061.0
2023-03-27 13:05:00,646.91,647.67,646.54,647.23,1685.0,630.9108,631.652,630.5499,631.2229,1685.0
2023-03-27 13:10:00,646.95,646.95,645.71,645.71,1166.0,630.9498,630.9498,629.7404,629.7404,1166.0
2023-03-27 13:15:00,645.7,646.06,645.24,646.06,3614.0,629.7307,630.0818,629.2821,630.0818,3614.0
2023-03-27 13:20:00,646.25,646.83,646.18,646.8,1286.0,630.2671,630.8327,630.1988,630.8035,1286.0
2023-03-27 13:25:00,646.72,646.95,646.72,646.87,1100.0,630.7255,630.9498,630.7255,630.8718,1100.0
2023-03-27 13:30:00,647.09,647.6,646.74,647.17,2363.0,631.0863,631.5837,630.745,631.1643,2363.0
2023-03-27 13:35:00,647.14,647.53,646.89,646.92,4348.0,631.1351,631.5154,630.8913,630.9205,4348.0
2023-03-27 13:40:00,647.16,647.74,647.11,647.11,909.0,631.1546,631.7202,631.1058,631.1058,909.0
2023-03-27 13:45:00,646.85,647.27,646.76,647.0,1500.0,630.8522,631.2619,630.7645,630.9985,1500.0
2023-03-27 13:50:00,647.06,647.21,646.34,646.34,2900.0,631.0571,631.2033,630.3549,630.3549,2900.0
2023-03-27 13:55:00,646.3,646.85,646.09,646.09,2250.0,630.3159,630.8522,630.111,630.111,2250.0
2023-03-27 14:00:00,646.01,646.01,644.8,645.07,3065.0,630.033,630.033,628.8529,629.1163,3065.0
2023-03-27 14:05:00,644.98,645.31,644.97,645.23,4677.0,629.0285,629.3503,629.0187,629.2723,4677.0
2023-03-27 14:10:00,645.25,646.14,645.25,646.14,1400.0,629.2918,630.1598,629.2918,630.1598,1400.0
2023-03-27 14:15:00,645.84,646.55,645.47,646.55,3582.0,629.8672,630.5597,629.5064,630.5597,3582.0
2023-03-27 14:20:00,646.41,647.24,646.41,646.71,1862.0,630.4231,631.2326,630.4231,630.7157,1862.0
2023-03-27 14:25:00,646.62,647.5,646.62,646.85,1953.0,630.6279,631.4862,630.6279,630.8522,1953.0
2023-03-27 14:30:00,647.14,647.74,647.1,647.4,2955.0,631.1351,631.7202,631.0961,631.3886,2955.0
2023-03-27 14:35:00,647.2,648.44,647.2,648.34,5225.0,631.1936,632.4029,631.1936,632.3054,5225.0
2023-03-27 14:40:00,648.73,648.79,648.06,648.06,3905.0,632.6858,632.7443,632.0323,632.0323,3905.0
2023-03-27 14:45:00,648.01,648.71,647.74,648.37,3655.0,631.9836,632.6662,631.7202,632.3347,3655.0
2023-03-27 14:50:00,648.53,648.82,648.13,648.63,4784.0,632.4907,632.7735,632.1006,632.5882,4784.0
2023-03-27 14:55:00,648.63,649.42,648.6,649.02,2600.0,632.5882,633.3587,632.559,632.9686,2600.0
2023-03-27 15:00:00,649.11,649.92,648.21,648.53,4500.0,633.0564,633.8463,632.1786,632.4907,4500.0
2023-03-27 15:05:00,648.23,648.48,647.29,647.88,2231.0,632.1981,632.4419,631.2814,631.8568,2231.0
2023-03-27 15:10:00,647.87,648.19,647.6,647.6,2352.0,631.847,632.1591,631.5837,631.5837,2352.0
2023-03-27 15:15:00,647.46,648.0,647.46,647.55,3674.0,631.4472,631.9738,631.4472,631.5349,3674.0
2023-03-27 15:20:00,647.29,647.29,646.6,647.04,4134.0,631.2814,631.2814,630.6084,631.0376,4134.0
2023-03-27 15:25:00,647.0,647.6,646.86,647.03,2800.0,630.9985,631.5837,630.862,631.0278,2800.0
2023-03-27 15:30:00,646.94,647.08,646.22,646.63,3620.0,630.94,631.0766,630.2378,630.6377,3620.0
2023-03-27 15:35:00,646.83,646.84,645.14,645.84,4139.0,630.8327,630.8425,629.1845,629.8672,4139.0
2023-03-27 15:40:00,646.05,646.82,645.73,645.87,6802.0,630.072,630.823,629.7599,629.8965,6802.0
2023-03-27 15:45:00,645.69,646.0,644.99,645.06,13074.0,629.7209,630.0233,629.0383,629.1065,13074.0
2023-03-27 15:50:00,644.93,645.78,643.05,645.44,46146.0,628.9797,629.8087,627.1462,629.4771,46146.0
2023-03-27 15:55:00,645.33,645.49,643.07,643.63,45002.0,629.3698,629.5259,627.1657,627.7119,45002.0
2023-03-28 09:30:00,644.1,644.62,641.56,642.15,9387.0,628.1703,628.6774,625.6931,626.2685,9387.0
2023-03-28 09:35:00,641.34,641.57,639.15,640.35,2850.0,625.4785,625.7028,623.3427,624.513,2850.0
2023-03-28 09:40:00,639.64,640.29,637.88,637.88,920.0,623.8206,624.4545,622.1041,622.1041,920.0
2023-03-28 09:45:00,638.1,638.61,636.71,636.71,4500.0,622.3187,622.816,620.963,620.963,4500.0
2023-03-28 09:50:00,637.0,637.13,635.5,637.13,2565.0,621.2459,621.3726,619.783,621.3726,2565.0
2023-03-28 09:55:00,636.93,637.05,634.64,635.38,4294.0,621.1776,621.2946,618.9442,619.6659,4294.0
2023-03-28 10:00:00,635.55,636.33,634.75,635.74,4462.0,619.8317,620.5924,619.0515,620.017,4462.0
2023-03-28 10:05:00,635.72,635.97,634.69,635.7,4350.0,619.9975,620.2413,618.993,619.978,4350.0
2023-03-28 10:10:00,635.88,637.14,635.86,636.23,2930.0,620.1536,621.3824,620.1341,620.4949,2930.0
2023-03-28 10:15:00,636.43,637.11,635.62,637.11,2250.0,620.69,621.3531,619.9,621.3531,2250.0
2023-03-28 10:20:00,637.59,637.59,635.99,636.37,2865.0,621.8213,621.8213,620.2608,620.6314,2865.0
2023-03-28 10:25:00,636.35,636.35,635.29,635.56,1600.0,620.6119,620.6119,619.5781,619.8415,1600.0
2023-03-28 10:30:00,635.4,635.4,632.38,632.73,7225.0,619.6854,619.6854,616.7401,617.0815,7225.0
2023-03-28 10:35:00,632.82,634.73,632.81,634.14,8124.0,617.1692,619.032,617.1595,618.4566,8124.0
2023-03-28 10:40:00,634.22,635.05,634.1,634.67,4841.0,618.5346,619.3441,618.4176,618.9735,4841.0
2023-03-28 10:45:00,634.41,635.94,634.32,635.94,3100.0,618.7199,620.2121,618.6321,620.2121,3100.0
2023-03-28 10:50:00,635.87,635.87,635.39,635.82,905.0,620.1438,620.1438,619.6757,620.095,905.0
2023-03-28 10:55:00,636.04,636.5,635.67,635.89,2778.0,620.3096,620.7582,619.9488,620.1633,2778.0
2023-03-28 11:00:00,635.88,637.49,635.86,636.8,3089.0,620.1536,621.7237,620.1341,621.0508,3089.0
2023-03-28 11:05:00,636.9,637.14,636.71,636.82,2206.0,621.1483,621.3824,620.963,621.0703,2206.0
2023-03-28 11:10:00,636.57,637.29,636.55,637.29,2740.0,620.8265,621.5287,620.807,621.5287,2740.0
2023-03-28 11:15:00,637.58,638.16,637.26,637.52,3041.0,621.8115,622.3772,621.4994,621.753,3041.0
2023-03-28 11:20:00,637.56,637.56,636.73,637.01,7178.0,621.792,621.792,620.9825,621.2556,7178.0
2023-03-28 11:25:00,636.98,637.37,636.53,636.9,4160.0,621.2264,621.6067,620.7875,621.1483,4160.0
2023-03-28 11:30:00,636.93,638.19,636.93,637.8,32282.0,621.1776,622.4064,621.1776,622.0261,32282.0
2023-03-28 11:35:00,637.89,638.61,636.91,638.13,20290.0,622.1138,622.816,621.1581,622.3479,20290.0
2023-03-28 11:40:00,638.14,638.15,636.53,636.53,1327.0,622.3577,622.3674,620.7875,620.7875,1327.0
2023-03-28 11:45:00,636.37,636.39,635.7,635.77,2400.0,620.6314,620.6509,619.978,620.0463,2400.0
2023-03-28 11:50:00,635.82,636.28,635.62,635.62,1540.0,620.095,620.5437,619.9,619.9,1540.0
2023-03-28 11:55:00,635.89,636.94,635.82,636.81,5067.0,620.1633,621.1873,620.095,621.0606,5067.0
2023-03-28 12:00:00,636.92,637.32,636.39,636.44,1922.0,621.1678,621.5579,620.6509,620.6997,1922.0
2023-03-28 12:05:00,636.45,636.66,636.21,636.31,2170.0,620.7095,620.9143,620.4754,620.5729,2170.0
2023-03-28 12:10:00,636.44,637.05,636.25,636.81,5999.0,620.6997,621.2946,620.5144,621.0606,5999.0
2023-03-28 12:15:00,637.25,637.25,636.42,636.87,6046.0,621.4897,621.4897,620.6802,621.1191,6046.0
2023-03-28 12:20:00,636.88,636.95,636.25,636.65,8987.0,621.1288,621.1971,620.5144,620.9045,8987.0
2023-03-28 12:25:00,636.7,636.94,636.37,636.63,2815.0,620.9533,621.1873,620.6314,620.885,2815.0
2023-03-28 12:30:00,636.46,637.07,635.52,636.9,14128.0,620.7192,621.3141,619.8025,621.1483,14128.0
2023-03-28 12:35:00,637.1,638.79,637.05,638.3,25929.0,621.3434,622.9916,621.2946,622.5137,25929.0
2023-03-28 12:40:00,638.46,639.16,637.41,638.41,15121.0,622.6697,623.3524,621.6457,622.621,15121.0
2023-03-28 12:45:00,638.45,639.35,638.08,638.97,4311.0,622.66,623.5377,622.2991,623.1671,4311.0
2023-03-28 12:50:00,638.73,638.73,637.0,637.22,2800.0,622.9331,622.9331,621.2459,621.4604,2800.0
2023-03-28 12:55:00,637.44,637.5,636.88,637.24,2587.0,621.675,621.7335,621.1288,621.4799,2587.0
2023-03-28 13:00:00,637.38,637.77,637.2,637.39,4958.0,621.6165,621.9968,621.4409,621.6262,4958.0
2023-03-28 13:05:00,637.01,637.01,636.37,636.48,1663.0,621.2556,621.2556,620.6314,620.7387,1663.0
2023-03-28 13:10:00,636.7,636.72,635.44,635.67,1952.0,620.9533,620.9728,619.7244,619.9488,1952.0
2023-03-28 13:15:00,635.73,636.93,635.65,636.93,3919.0,620.0073,621.1776,619.9292,621.1776,3919.0
2023-03-28 13:20:00,637.0,637.37,636.9,636.9,1400.0,621.2459,621.6067,621.1483,621.1483,1400.0
2023-03-28 13:25:00,636.64,636.8,636.4,636.8,1984.0,620.8948,621.0508,620.6607,621.0508,1984.0
2023-03-28 13:30:00,636.92,637.24,635.62,635.69,1768.0,621.1678,621.4799,619.9,619.9683,1768.0
2023-03-28 13:35:00,635.45,635.45,634.65,634.65,1125.0,619.7342,619.7342,618.954,618.954,1125.0
2023-03-28 13:40:00,634.74,634.79,634.55,634.79,1869.0,619.0418,619.0905,618.8565,619.0905,1869.0
2023-03-28 13:45:00,634.71,635.17,634.43,634.96,2310.0,619.0125,619.4611,618.7394,619.2563,2310.0
2023-03-28 13:50:00,635.38,635.57,635.11,635.48,1000.0,619.6659,619.8512,619.4026,619.7634,1000.0
2023-03-28 13:55:00,635.23,635.43,635.16,635.38,2207.0,619.5196,619.7147,619.4514,619.6659,2207.0
2023-03-28 14:00:00,635.35,636.54,635.35,636.48,3329.0,619.6367,620.7972,619.6367,620.7387,3329.0
2023-03-28 14:05:00,636.29,636.55,636.22,636.36,1262.0,620.5534,620.807,620.4851,620.6217,1262.0
2023-03-28 14:10:00,636.55,636.56,636.13,636.13,2045.0,620.807,620.8167,620.3974,620.3974,2045.0
2023-03-28 14:15:00,636.13,636.82,636.13,636.37,2360.0,620.3974,621.0703,620.3974,620.6314,2360.0
2023-03-28 14:20:00,636.49,636.73,636.09,636.09,2805.0,620.7485,620.9825,620.3584,620.3584,2805.0
2023-03-28 14:25:00,636.27,636.73,636.27,636.39,2253.0,620.5339,620.9825,620.5339,620.6509,2253.0
2023-03-28 14:30:00,636.43,636.71,636.11,636.17,4317.0,620.69,620.963,620.3779,620.4364,4317.0
2023-03-28 14:35:00,636.28,636.67,636.18,636.33,2900.0,620.5437,620.924,620.4461,620.5924,2900.0
2023-03-28 14:40:00,636.2,636.52,636.19,636.5,1500.0,620.4656,620.7777,620.4559,620.7582,1500.0
2023-03-28 14:45:00,636.62,637.45,636.62,637.09,4229.0,620.8753,621.6847,620.8753,621.3336,4229.0
2023-03-28 14:50:00,637.18,637.24,636.83,636.83,957.0,621.4214,621.4799,621.0801,621.0801,957.0
2023-03-28 14:55:00,636.95,637.05,636.5,636.66,2442.0,621.1971,621.2946,620.7582,620.9143,2442.0
2023-03-28 15:00:00,636.87,637.33,636.77,636.89,7722.0,621.1191,621.5677,621.0215,621.1386,7722.0
2023-03-28 15:05:00,637.09,637.9,637.06,637.54,2874.0,621.3336,622.1236,621.3044,621.7725,2874.0
2023-03-28 15:10:00,637.8,637.8,636.72,637.08,4573.0,622.0261,622.0261,620.9728,621.3239,4573.0
2023-03-28 15:15:00,637.48,637.48,636.74,636.82,1100.0,621.714,621.714,620.9923,621.0703,1100.0
2023-03-28 15:20:00,636.55,636.58,636.26,636.28,3751.0,620.807,620.8362,620.5242,620.5437,3751.0
2023-03-28 15:25:00,636.45,636.45,635.59,635.87,1653.0,620.7095,620.7095,619.8707,620.1438,1653.0
2023-03-28 15:30:00,635.92,636.15,635.34,636.14,3300.0,620.1926,620.4169,619.6269,620.4071,3300.0
2023-03-28 15:35:00,636.88,637.5,636.82,636.87,4700.0,621.1288,621.7335,621.0703,621.1191,4700.0
2023-03-28 15:40:00,636.9,637.53,636.83,637.09,3590.0,621.1483,621.7627,621.0801,621.3336,3590.0
2023-03-28 15:45:00,636.61,637.45,636.53,637.2,4220.0,620.8655,621.6847,620.7875,621.4409,4220.0
2023-03-28 15:50:00,637.45,638.45,636.93,637.98,17674.0,621.6847,622.66,621.1776,622.2016,17674.0
2023-03-28 15:55:00,638.34,640.23,637.87,639.51,30028.0,622.5527,624.396,622.0943,623.6938,30028.0
2023-03-29 09:30:00,649.57,650.32,648.75,649.63,14645.0,633.505,634.2364,632.7053,633.5635,14645.0
2023-03-29 09:35:00,649.09,649.88,648.46,648.47,5320.0,633.0369,633.8073,632.4224,632.4322,5320.0
2023-03-29 09:40:00,648.68,650.22,648.67,650.2,3055.0,632.637,634.1389,632.6272,634.1194,3055.0
2023-03-29 09:45:00,649.9,652.95,649.36,652.2,10953.0,633.8268,636.8014,633.3002,636.0699,10953.0
2023-03-29 09:50:00,652.31,653.46,652.3,653.03,4407.0,636.1772,637.2988,636.1675,636.8794,4407.0
2023-03-29 09:55:00,652.8,653.4,651.99,652.27,5511.0,636.6551,637.2403,635.8651,636.1382,5511.0
2023-03-29 10:00:00,652.57,653.55,652.5,653.55,2596.0,636.4308,637.3865,636.3625,637.3865,2596.0
2023-03-29 10:05:00,653.38,654.38,652.93,654.38,4231.0,637.2208,638.196,636.7819,638.196,4231.0
2023-03-29 10:10:00,654.56,654.56,653.67,653.88,4558.0,638.3716,638.3716,637.5036,637.7084,4558.0
2023-03-29 10:15:00,653.89,655.25,653.62,655.14,4889.0,637.7181,639.0445,637.4548,638.9372,4889.0
2023-03-29 10:20:00,655.0,656.02,654.6,655.17,3678.0,638.8007,639.7955,638.4106,638.9665,3678.0
2023-03-29 10:25:00,655.15,655.15,654.0,654.53,1773.0,638.947,638.947,637.8254,638.3423,1773.0
2023-03-29 10:30:00,654.64,655.11,654.02,654.02,2147.0,638.4496,638.908,637.8449,637.8449,2147.0
2023-03-29 10:35:00,654.09,654.53,653.25,653.41,1649.0,637.9132,638.3423,637.094,637.25,1649.0
2023-03-29 10:40:00,653.15,653.71,653.01,653.51,2344.0,636.9964,637.5426,636.8599,637.3475,2344.0
2023-03-29 10:45:00,653.16,653.21,651.37,651.58,7152.0,637.0062,637.055,635.2605,635.4653,7152.0
2023-03-29 10:50:00,651.7,651.96,650.61,651.09,4917.0,635.5823,635.8359,634.5193,634.9874,4917.0
2023-03-29 10:55:00,651.28,651.28,650.01,650.01,4827.0,635.1727,635.1727,633.9341,633.9341,4827.0
2023-03-29 11:00:00,650.18,651.66,650.17,651.66,2171.0,634.0999,635.5433,634.0901,635.5433,2171.0
2023-03-29 11:05:00,651.75,652.97,651.75,652.97,4268.0,635.6311,636.8209,635.6311,636.8209,4268.0
2023-03-29 11:10:00,653.08,653.27,652.71,653.15,11959.0,636.9282,637.1135,636.5673,636.9964,11959.0
2023-03-29 11:15:00,653.35,653.75,653.1,653.34,6361.0,637.1915,637.5816,636.9477,637.1817,6361.0
2023-03-29 11:20:00,653.5,654.33,653.48,654.19,4390.0,637.3378,638.1473,637.3183,638.0107,4390.0
2023-03-29 11:25:00,653.98,654.6,653.97,654.6,3253.0,637.8059,638.4106,637.7962,638.4106,3253.0
2023-03-29 11:30:00,654.64,656.75,654.5,656.66,17046.0,638.4496,640.5074,638.3131,640.4196,17046.0
2023-03-29 11:35:00,656.64,656.64,655.37,656.34,10268.0,640.4001,640.4001,639.1615,640.1075,10268.0
2023-03-29 11:40:00,655.82,656.17,655.82,655.91,1716.0,639.6004,639.9417,639.6004,639.6882,1716.0
2023-03-29 11:45:00,655.95,657.26,655.95,656.58,17686.0,639.7272,641.0048,639.7272,640.3416,17686.0
2023-03-29 11:50:00,656.15,656.17,655.65,655.65,1825.0,639.9222,639.9417,639.4346,639.4346,1825.0
2023-03-29 11:55:00,655.18,655.38,654.8,655.36,4796.0,638.9762,639.1713,638.6056,639.1518,4796.0
2023-03-29 12:00:00,655.6,656.35,655.59,656.2,1686.0,639.3858,640.1173,639.3761,639.971,1686.0
2023-03-29 12:05:00,656.07,656.29,655.34,656.0,2019.0,639.8442,640.0588,639.1323,639.776,2019.0
2023-03-29 12:10:00,655.92,657.1,655.83,656.75,6839.0,639.6979,640.8487,639.6102,640.5074,6839.0
2023-03-29 12:15:00,656.68,656.68,656.2,656.46,1290.0,640.4391,640.4391,639.971,640.2246,1290.0
2023-03-29 12:20:00,656.43,656.88,656.25,656.88,3063.0,640.1953,640.6342,640.0198,640.6342,3063.0
2023-03-29 12:25:00,656.7,657.18,655.93,656.31,4680.0,640.4586,640.9268,639.7077,640.0783,4680.0
2023-03-29 12:30:00,656.31,656.48,655.94,656.35,2457.0,640.0783,640.2441,639.7174,640.1173,2457.0
2023-03-29 12:35:00,656.26,656.63,656.13,656.44,2730.0,640.0295,640.3904,639.9027,640.2051,2730.0
2023-03-29 12:40:00,656.21,656.21,655.48,655.48,2354.0,639.9808,639.9808,639.2688,639.2688,2354.0
2023-03-29 12:45:00,655.3,655.31,654.14,655.0,7207.0,639.0933,639.103,637.962,638.8007,7207.0
2023-03-29 12:50:00,654.85,655.47,654.63,655.15,3248.0,638.6544,639.2591,638.4398,638.947,3248.0
2023-03-29 12:55:00,655.34,656.04,654.37,654.73,5705.0,639.1323,639.815,638.1863,638.5374,5705.0
2023-03-29 13:00:00,655.19,655.45,654.86,655.45,1000.0,638.986,639.2396,638.6641,639.2396,1000.0
2023-03-29 13:05:00,655.55,656.64,655.27,656.46,2406.0,639.3371,640.4001,639.064,640.2246,2406.0
2023-03-29 13:10:00,656.72,657.18,656.48,657.0,8139.0,640.4781,640.9268,640.2441,640.7512,8139.0
2023-03-29 13:15:00,656.88,656.89,656.39,656.39,1365.0,640.6342,640.6439,640.1563,640.1563,1365.0
2023-03-29 13:20:00,656.08,656.7,655.66,656.7,3332.0,639.854,640.4586,639.4444,640.4586,3332.0
2023-03-29 13:25:00,656.78,656.9,656.5,656.5,2075.0,640.5367,640.6537,640.2636,640.2636,2075.0
2023-03-29 13:30:00,656.44,657.44,655.96,655.96,4988.0,640.2051,641.1803,639.7369,639.7369,4988.0
2023-03-29 13:35:00,656.35,656.37,655.29,655.29,1980.0,640.1173,640.1368,639.0835,639.0835,1980.0
2023-03-29 13:40:00,655.66,656.53,655.56,656.2,6224.0,639.4444,640.2928,639.3468,639.971,6224.0
2023-03-29 13:45:00,656.11,656.55,655.9,656.27,7069.0,639.8832,640.3124,639.6784,640.0393,7069.0
2023-03-29 13:50:00,656.25,656.82,656.1,656.3,5601.0,640.0198,640.5757,639.8735,640.0685,5601.0
2023-03-29 13:55:00,656.13,656.65,655.95,656.61,12575.0,639.9027,640.4099,639.7272,640.3709,12575.0
2023-03-29 14:00:00,656.36,656.58,655.33,656.32,5921.0,640.1271,640.3416,639.1225,640.088,5921.0
2023-03-29 14:05:00,656.45,656.93,656.29,656.41,3553.0,640.2148,640.683,640.0588,640.1758,3553.0
2023-03-29 14:10:00,656.57,656.85,656.48,656.7,2500.0,640.3319,640.6049,640.2441,640.4586,2500.0
2023-03-29 14:15:00,656.65,656.65,655.59,655.95,9194.0,640.4099,640.4099,639.3761,639.7272,9194.0
2023-03-29 14:20:00,656.45,657.87,656.26,657.6,3094.0,640.2148,641.5997,640.0295,641.3364,3094.0
2023-03-29 14:25:00,657.84,658.3,657.65,658.09,2750.0,641.5704,642.0191,641.3851,641.8143,2750.0
2023-03-29 14:30:00,658.22,659.12,658.22,659.07,9877.0,641.941,642.8188,641.941,642.77,9877.0
2023-03-29 14:35:00,658.74,660.14,658.74,659.88,9255.0,642.4482,643.8136,642.4482,643.56,9255.0
2023-03-29 14:40:00,659.58,660.6,659.05,660.6,14678.0,643.2674,644.2622,642.7505,644.2622,14678.0
2023-03-29 14:45:00,659.78,660.4,659.78,660.2,4033.0,643.4625,644.0671,643.4625,643.8721,4033.0
2023-03-29 14:50:00,660.49,661.0,659.5,661.0,8620.0,644.1549,644.6523,643.1894,644.6523,8620.0
2023-03-29 14:55:00,660.83,661.32,660.78,660.78,1325.0,644.4865,644.9644,644.4377,644.4377,1325.0
2023-03-29 15:00:00,661.4,661.7,660.14,661.3,5296.0,645.0424,645.335,643.8136,644.9449,5296.0
2023-03-29 15:05:00,661.28,662.93,661.25,662.36,3421.0,644.9254,646.5346,644.8961,645.9787,3421.0
2023-03-29 15:10:00,662.78,663.61,662.1,663.33,7374.0,646.3883,647.1977,645.7251,646.9247,7374.0
2023-03-29 15:15:00,663.48,664.54,663.33,664.37,5472.0,647.071,648.1047,646.9247,647.9389,5472.0
2023-03-29 15:20:00,664.54,665.02,664.34,664.54,6770.0,648.1047,648.5729,647.9097,648.1047,6770.0
2023-03-29 15:25:00,664.48,665.17,664.15,665.0,3221.0,648.0462,648.7192,647.7244,648.5534,3221.0
2023-03-29 15:30:00,664.8,664.8,664.31,664.37,5530.0,648.3583,648.3583,647.8804,647.9389,5530.0
2023-03-29 15:35:00,664.32,664.32,662.47,662.69,8823.0,647.8902,647.8902,646.0859,646.3005,8823.0
2023-03-29 15:40:00,662.7,663.06,662.38,662.94,8612.0,646.3103,646.6613,645.9982,646.5443,8612.0
2023-03-29 15:45:00,662.9,663.68,662.73,663.18,6712.0,646.5053,647.266,646.3395,646.7784,6712.0
2023-03-29 15:50:00,662.87,662.87,660.11,660.27,15452.0,646.476,646.476,643.7843,643.9403,15452.0
2023-03-29 15:55:00,660.11,660.11,657.0,659.82,65042.0,643.7843,643.7843,640.7512,643.5015,65042.0
2023-03-30 09:30:00,675.2,675.6,673.51,675.39,32981.0,658.5011,658.8912,656.8529,658.6864,32981.0
2023-03-30 09:35:00,676.07,676.49,674.98,675.66,5689.0,659.3496,659.7592,658.2865,658.9497,5689.0
2023-03-30 09:40:00,675.43,676.61,675.05,675.92,6296.0,658.7254,659.8762,658.3548,659.2033,6296.0
2023-03-30 09:45:00,675.88,676.98,675.74,676.79,12084.0,659.1643,660.2371,659.0277,660.0518,12084.0
2023-03-30 09:50:00,676.84,677.0,675.3,676.8,4584.0,660.1005,660.2566,658.5986,660.0615,4584.0
2023-03-30 09:55:00,677.0,677.84,676.8,677.21,4564.0,660.2566,661.0758,660.0615,660.4614,4564.0
2023-03-30 10:00:00,677.74,678.49,677.47,677.89,9528.0,660.9783,661.7097,660.715,661.1246,9528.0
2023-03-30 10:05:00,677.3,677.94,676.65,677.3,3487.0,660.5492,661.1733,659.9152,660.5492,3487.0
2023-03-30 10:10:00,677.27,677.49,676.06,676.5,3153.0,660.5199,660.7345,659.3398,659.769,3153.0
2023-03-30 10:15:00,677.12,677.12,676.28,676.92,3000.0,660.3736,660.3736,659.5544,660.1786,3000.0
2023-03-30 10:20:00,676.95,678.72,676.95,678.51,2077.0,660.2078,661.934,660.2078,661.7292,2077.0
2023-03-30 10:25:00,678.18,679.09,678.0,678.9,3310.0,661.4074,662.2949,661.2319,662.1096,3310.0
2023-03-30 10:30:00,678.98,679.05,677.55,677.56,3670.0,662.1876,662.2559,660.793,660.8027,3670.0
2023-03-30 10:35:00,677.95,678.48,677.41,678.48,1595.0,661.1831,661.7,660.6564,661.7,1595.0
2023-03-30 10:40:00,678.25,678.9,677.81,678.39,2450.0,661.4757,662.1096,661.0466,661.6122,2450.0
2023-03-30 10:45:00,678.44,678.44,677.4,677.4,2075.0,661.661,661.661,660.6467,660.6467,2075.0
2023-03-30 10:50:00,677.32,678.58,677.32,678.57,1700.0,660.5687,661.7975,660.5687,661.7878,1700.0
2023-03-30 10:55:00,678.5,679.58,678.47,678.9,2660.0,661.7195,662.7728,661.6902,662.1096,2660.0
2023-03-30 11:00:00,678.63,679.16,677.91,678.76,3125.0,661.8463,662.3632,661.1441,661.9731,3125.0
2023-03-30 11:05:00,679.05,680.2,679.05,679.92,4160.0,662.2559,663.3774,662.2559,663.1044,4160.0
2023-03-30 11:10:00,680.09,680.63,679.74,680.11,4758.0,663.2702,663.7968,662.9288,663.2897,4758.0
2023-03-30 11:15:00,679.82,680.25,679.49,679.94,4752.0,663.0068,663.4262,662.685,663.1239,4752.0
2023-03-30 11:20:00,680.25,680.25,679.28,679.3,768.0,663.4262,663.4262,662.4802,662.4997,768.0
2023-03-30 11:25:00,679.26,679.26,678.45,679.01,2535.0,662.4607,662.4607,661.6707,662.2169,2535.0
2023-03-30 11:30:00,678.53,679.53,678.1,679.53,7093.0,661.7487,662.724,661.3294,662.724,7093.0
2023-03-30 11:35:00,679.58,679.99,679.14,679.14,4529.0,662.7728,663.1726,662.3437,662.3437,4529.0
2023-03-30 11:40:00,679.45,679.55,679.45,679.55,300.0,662.646,662.7435,662.646,662.7435,300.0
2023-03-30 11:45:00,679.3,679.3,678.16,678.39,2100.0,662.4997,662.4997,661.3879,661.6122,2100.0
2023-03-30 11:50:00,678.15,678.81,678.15,678.81,1000.0,661.3781,662.0218,661.3781,662.0218,1000.0
2023-03-30 11:55:00,678.39,678.99,678.39,678.46,1508.0,661.6122,662.1974,661.6122,661.6805,1508.0
2023-03-30 12:00:00,678.39,678.39,677.41,678.15,1892.0,661.6122,661.6122,660.6564,661.3781,1892.0
2023-03-30 12:05:00,677.97,678.17,677.97,678.17,600.0,661.2026,661.3977,661.2026,661.3977,600.0
2023-03-30 12:10:00,678.24,678.24,678.23,678.24,250.0,661.4659,661.4659,661.4562,661.4659,250.0
2023-03-30 12:15:00,677.74,677.98,676.27,676.62,4635.0,660.9783,661.2123,659.5446,659.886,4635.0
2023-03-30 12:20:00,677.0,677.12,676.54,676.54,1498.0,660.2566,660.3736,659.808,659.808,1498.0
2023-03-30 12:25:00,676.96,677.17,676.96,677.17,738.0,660.2176,660.4224,660.2176,660.4224,738.0
2023-03-30 12:30:00,676.77,677.3,676.1,677.17,5219.0,660.0323,660.5492,659.3788,660.4224,5219.0
2023-03-30 12:35:00,677.12,677.12,675.99,676.62,1443.0,660.3736,660.3736,659.2716,659.886,1443.0
2023-03-30 12:40:00,676.61,677.18,676.15,676.15,2760.0,659.8762,660.4321,659.4276,659.4276,2760.0
2023-03-30 12:45:00,676.36,676.39,676.11,676.18,1300.0,659.6324,659.6617,659.3886,659.4569,1300.0
2023-03-30 12:50:00,676.19,676.98,676.01,676.97,4481.0,659.4666,660.2371,659.2911,660.2273,4481.0
2023-03-30 12:55:00,677.03,677.12,676.5,676.84,3428.0,660.2858,660.3736,659.769,660.1005,3428.0
2023-03-30 13:00:00,676.45,677.08,676.1,677.08,1200.0,659.7202,660.3346,659.3788,660.3346,1200.0
2023-03-30 13:05:00,677.15,677.3,676.75,676.75,1238.0,660.4029,660.5492,660.0128,660.0128,1238.0
2023-03-30 13:10:00,677.15,677.51,677.02,677.02,1500.0,660.4029,660.754,660.2761,660.2761,1500.0
2023-03-30 13:15:00,677.34,677.42,677.24,677.24,500.0,660.5882,660.6662,660.4907,660.4907,500.0
2023-03-30 13:20:00,677.33,677.42,676.62,676.62,1343.0,660.5784,660.6662,659.886,659.886,1343.0
2023-03-30 13:25:00,676.35,676.84,676.29,676.7,860.0,659.6227,660.1005,659.5641,659.964,860.0
2023-03-30 13:30:00,676.52,676.52,675.22,675.29,3026.0,659.7885,659.7885,658.5206,658.5889,3026.0
2023-03-30 13:35:00,675.42,675.46,674.36,674.88,2875.0,658.7157,658.7547,657.6819,658.189,2875.0
2023-03-30 13:40:00,674.0,674.7,673.78,674.31,3297.0,657.3308,658.0135,657.1162,657.6331,3297.0
2023-03-30 13:45:00,674.31,674.43,673.77,674.22,2201.0,657.6331,657.7501,657.1065,657.5453,2201.0
2023-03-30 13:50:00,674.46,674.99,674.44,674.9,1000.0,657.7794,658.2963,657.7599,658.2085,1000.0
2023-03-30 13:55:00,674.89,675.46,674.74,675.25,1439.0,658.1988,658.7547,658.0525,658.5499,1439.0
2023-03-30 14:00:00,674.79,675.83,674.63,675.62,3794.0,658.1012,659.1155,657.9452,658.9107,3794.0
2023-03-30 14:05:00,675.64,676.1,675.63,675.85,2833.0,658.9302,659.3788,658.9205,659.135,2833.0
2023-03-30 14:10:00,675.94,676.0,675.39,676.0,1790.0,659.2228,659.2813,658.6864,659.2813,1790.0
2023-03-30 14:15:00,675.88,676.29,675.64,675.64,2700.0,659.1643,659.5641,658.9302,658.9302,2700.0
2023-03-30 14:20:00,676.23,676.49,676.17,676.24,4350.0,659.5056,659.7592,659.4471,659.5154,4350.0
2023-03-30 14:25:00,676.6,677.08,676.57,676.88,3064.0,659.8665,660.3346,659.8372,660.1396,3064.0
2023-03-30 14:30:00,676.9,677.29,676.84,677.21,2000.0,660.1591,660.5394,660.1005,660.4614,2000.0
2023-03-30 14:35:00,677.5,677.86,676.36,676.85,4069.0,660.7442,661.0953,659.6324,660.1103,4069.0
2023-03-30 14:40:00,677.1,677.31,676.77,677.05,4126.0,660.3541,660.5589,660.0323,660.3053,4126.0
2023-03-30 14:45:00,677.18,677.28,676.35,676.81,6166.0,660.4321,660.5297,659.6227,660.0713,6166.0
2023-03-30 14:50:00,676.31,676.47,676.12,676.35,3300.0,659.5837,659.7397,659.3984,659.6227,3300.0
2023-03-30 14:55:00,676.6,676.64,676.26,676.6,2000.0,659.8665,659.9055,659.5349,659.8665,2000.0
2023-03-30 15:00:00,676.3,676.55,675.81,676.54,4021.0,659.5739,659.8177,659.096,659.808,4021.0
2023-03-30 15:05:00,676.64,676.9,675.7,675.84,6800.0,659.9055,660.1591,658.9887,659.1253,6800.0
2023-03-30 15:10:00,675.84,676.17,675.44,676.08,7236.0,659.1253,659.4471,658.7352,659.3593,7236.0
2023-03-30 15:15:00,675.87,675.88,675.33,675.74,3300.0,659.1545,659.1643,658.6279,659.0277,3300.0
2023-03-30 15:20:00,675.75,677.27,675.75,677.12,4115.0,659.0375,660.5199,659.0375,660.3736,4115.0
2023-03-30 15:25:00,676.82,677.55,676.64,677.43,5188.0,660.081,660.793,659.9055,660.676,5188.0
2023-03-30 15:30:00,677.48,678.0,677.17,677.73,4714.0,660.7247,661.2319,660.4224,660.9685,4714.0
2023-03-30 15:35:00,677.71,678.53,677.7,678.12,3488.0,660.949,661.7487,660.9393,661.3489,3488.0
2023-03-30 15:40:00,678.04,678.04,676.82,676.96,7024.0,661.2709,661.2709,660.081,660.2176,7024.0
2023-03-30 15:45:00,676.91,676.99,676.1,676.36,7892.0,660.1688,660.2468,659.3788,659.6324,7892.0
2023-03-30 15:50:00,676.44,677.73,676.44,676.73,14617.0,659.7104,660.9685,659.7104,659.9933,14617.0
2023-03-30 15:55:00,676.73,677.09,676.04,676.54,20365.0,659.9933,660.3444,659.3203,659.808,20365.0
2023-03-31 09:30:00,675.09,676.68,673.62,676.5,27027.0,658.3938,659.9445,656.9602,659.769,27027.0
2023-03-31 09:35:00,676.75,677.24,675.55,677.17,4489.0,660.0128,660.4907,658.8424,660.4224,4489.0
2023-03-31 09:40:00,677.72,678.07,677.12,677.26,6020.0,660.9588,661.3001,660.3736,660.5102,6020.0
2023-03-31 09:45:00,677.77,680.75,677.77,679.5,7625.0,661.0075,663.9138,661.0075,662.6948,7625.0
2023-03-31 09:50:00,679.5,680.34,679.3,679.93,1400.0,662.6948,663.514,662.4997,663.1141,1400.0
2023-03-31 09:55:00,680.18,680.18,679.07,679.43,1901.0,663.3579,663.3579,662.2754,662.6265,1901.0
2023-03-31 10:00:00,679.51,680.24,678.89,679.13,2978.0,662.7045,663.4165,662.0998,662.3339,2978.0
2023-03-31 10:05:00,679.19,679.48,678.37,679.26,5368.0,662.3924,662.6753,661.5927,662.4607,5368.0
2023-03-31 10:10:00,678.71,679.37,678.05,678.18,2100.0,661.9243,662.568,661.2806,661.4074,2100.0
2023-03-31 10:15:00,678.06,678.39,677.72,678.37,1802.0,661.2904,661.6122,660.9588,661.5927,1802.0
2023-03-31 10:20:00,678.25,678.53,678.24,678.41,500.0,661.4757,661.7487,661.4659,661.6317,500.0
2023-03-31 10:25:00,678.04,678.45,677.41,677.41,1600.0,661.2709,661.6707,660.6564,660.6564,1600.0
2023-03-31 10:30:00,677.21,678.29,677.12,678.18,4090.0,660.4614,661.5147,660.3736,661.4074,4090.0
2023-03-31 10:35:00,678.7,679.14,678.38,679.14,2628.0,661.9145,662.3437,661.6025,662.3437,2628.0
2023-03-31 10:40:00,679.24,679.8,679.24,679.8,1021.0,662.4412,662.9873,662.4412,662.9873,1021.0
2023-03-31 10:45:00,679.68,680.51,679.68,680.5,1200.0,662.8703,663.6798,662.8703,663.67,1200.0
2023-03-31 10:50:00,680.24,680.24,678.9,679.07,3100.0,663.4165,663.4165,662.1096,662.2754,3100.0
2023-03-31 10:55:00,679.05,679.73,678.88,679.73,9121.0,662.2559,662.9191,662.0901,662.9191,9121.0
2023-03-31 11:00:00,680.39,680.39,679.19,679.97,4807.0,663.5627,663.5627,662.3924,663.1531,4807.0
2023-03-31 11:05:00,680.12,680.12,678.88,678.98,1298.0,663.2994,663.2994,662.0901,662.1876,1298.0
2023-03-31 11:10:00,678.9,679.58,678.85,679.58,1150.0,662.1096,662.7728,662.0608,662.7728,1150.0
2023-03-31 11:15:00,679.5,679.95,679.12,679.52,2865.0,662.6948,663.1336,662.3242,662.7143,2865.0
2023-03-31 11:20:00,679.83,680.68,679.78,680.17,7279.0,663.0166,663.8456,662.9678,663.3482,7279.0
2023-03-31 11:25:00,680.12,680.12,679.14,679.15,500.0,663.2994,663.2994,662.3437,662.3534,500.0
2023-03-31 11:30:00,679.06,679.55,678.6,679.28,10768.0,662.2656,662.7435,661.817,662.4802,10768.0
2023-03-31 11:35:00,679.63,679.77,679.18,679.77,2200.0,662.8215,662.9581,662.3827,662.9581,2200.0
2023-03-31 11:40:00,679.78,680.4,679.78,680.4,1359.0,662.9678,663.5725,662.9678,663.5725,1359.0
2023-03-31 11:45:00,680.14,680.61,679.43,680.0,2900.0,663.3189,663.7773,662.6265,663.1824,2900.0
2023-03-31 11:50:00,680.18,680.88,680.12,680.25,1800.0,663.3579,664.0406,663.2994,663.4262,1800.0
2023-03-31 11:55:00,680.59,681.35,680.59,680.99,2234.0,663.7578,664.499,663.7578,664.1479,2234.0
2023-03-31 12:00:00,680.34,680.48,679.89,680.44,2025.0,663.514,663.6505,663.0751,663.6115,2025.0
2023-03-31 12:05:00,680.55,681.6,680.54,681.6,950.0,663.7188,664.7428,663.709,664.7428,950.0
2023-03-31 12:10:00,681.87,681.87,681.47,681.71,2292.0,665.0061,665.0061,664.616,664.8501,2292.0
2023-03-31 12:15:00,681.73,682.24,681.71,682.24,4397.0,664.8696,665.367,664.8501,665.367,4397.0
2023-03-31 12:20:00,682.09,682.24,681.8,682.16,4424.0,665.2207,665.367,664.9379,665.289,4424.0
2023-03-31 12:25:00,682.12,683.18,682.12,682.77,7974.0,665.25,666.2837,665.25,665.8839,7974.0
2023-03-31 12:30:00,683.15,683.18,682.31,682.32,5626.0,666.2545,666.2837,665.4353,665.445,5626.0
2023-03-31 12:35:00,682.26,682.64,682.04,682.64,3390.0,665.3865,665.7571,665.1719,665.7571,3390.0
2023-03-31 12:40:00,682.27,682.4,681.93,682.13,12285.0,665.3962,665.523,665.0647,665.2597,12285.0
2023-03-31 12:45:00,681.76,681.83,681.67,681.83,650.0,664.8989,664.9671,664.8111,664.9671,650.0
2023-03-31 12:50:00,682.11,682.73,681.95,681.95,1421.0,665.2402,665.8449,665.0842,665.0842,1421.0
2023-03-31 12:55:00,681.66,682.05,681.5,681.82,2737.0,664.8013,665.1817,664.6453,664.9574,2737.0
2023-03-31 13:00:00,681.48,681.5,680.71,681.16,998.0,664.6258,664.6453,663.8748,664.3137,998.0
2023-03-31 13:05:00,681.12,681.75,681.0,681.39,2309.0,664.2747,664.8891,664.1577,664.538,2309.0
2023-03-31 13:10:00,681.02,681.02,680.73,680.74,647.0,664.1772,664.1772,663.8943,663.9041,647.0
2023-03-31 13:15:00,681.03,681.51,680.6,680.95,4900.0,664.1869,664.655,663.7676,664.1089,4900.0
2023-03-31 13:20:00,680.66,681.15,680.64,680.88,1900.0,663.8261,664.3039,663.8066,664.0406,1900.0
2023-03-31 13:25:00,680.91,681.05,680.67,680.67,800.0,664.0699,664.2064,663.8358,663.8358,800.0
2023-03-31 13:30:00,680.41,680.41,679.58,679.9,1700.0,663.5823,663.5823,662.7728,663.0849,1700.0
2023-03-31 13:35:00,680.12,680.45,679.69,679.69,750.0,663.2994,663.6213,662.8801,662.8801,750.0
2023-03-31 13:40:00,679.99,680.05,679.69,680.05,400.0,663.1726,663.2312,662.8801,663.2312,400.0
2023-03-31 13:45:00,679.69,679.69,679.56,679.57,300.0,662.8801,662.8801,662.7533,662.763,300.0
2023-03-31 13:50:00,679.57,680.55,679.56,680.55,2692.0,662.763,663.7188,662.7533,663.7188,2692.0
2023-03-31 13:55:00,680.47,680.47,680.01,680.09,1864.0,663.6408,663.6408,663.1921,663.2702,1864.0
2023-03-31 14:00:00,681.23,681.23,680.49,680.49,621.0,664.382,664.382,663.6603,663.6603,621.0
2023-03-31 14:05:00,680.82,681.32,680.82,681.03,502.0,663.9821,664.4697,663.9821,664.1869,502.0
2023-03-31 14:10:00,681.35,681.35,680.46,680.88,1602.0,664.499,664.499,663.631,664.0406,1602.0
2023-03-31 14:15:00,680.86,680.9,680.01,680.01,800.0,664.0211,664.0601,663.1921,663.1921,800.0
2023-03-31 14:20:00,680.2,680.4,680.0,680.06,1000.0,663.3774,663.5725,663.1824,663.2409,1000.0
2023-03-31 14:25:00,680.18,680.18,679.75,680.0,733.0,663.3579,663.3579,662.9386,663.1824,733.0
2023-03-31 14:30:00,679.63,679.83,679.62,679.83,300.0,662.8215,663.0166,662.8118,663.0166,300.0
2023-03-31 14:35:00,680.23,680.23,679.79,679.9,1100.0,663.4067,663.4067,662.9776,663.0849,1100.0
2023-03-31 14:40:00,679.9,680.31,679.84,680.31,500.0,663.0849,663.4847,663.0263,663.4847,500.0
2023-03-31 14:45:00,679.96,680.14,679.95,680.14,500.0,663.1434,663.3189,663.1336,663.3189,500.0
2023-03-31 14:50:00,680.2,680.46,680.03,680.46,951.0,663.3774,663.631,663.2116,663.631,951.0
2023-03-31 14:55:00,680.27,680.95,679.98,680.55,2498.0,663.4457,664.1089,663.1629,663.7188,2498.0
2023-03-31 15:00:00,680.75,681.63,680.6,681.33,3446.0,663.9138,664.7721,663.7676,664.4795,3446.0
2023-03-31 15:05:00,681.36,681.39,680.75,681.17,1700.0,664.5088,664.538,663.9138,664.3235,1700.0
2023-03-31 15:10:00,681.38,681.38,680.79,681.0,2500.0,664.5283,664.5283,663.9529,664.1577,2500.0
2023-03-31 15:15:00,681.38,681.71,680.98,680.98,2952.0,664.5283,664.8501,664.1382,664.1382,2952.0
2023-03-31 15:20:00,681.45,681.91,681.22,681.82,5050.0,664.5965,665.0452,664.3722,664.9574,5050.0
2023-03-31 15:25:00,681.67,681.76,681.23,681.64,2463.0,664.8111,664.8989,664.382,664.7818,2463.0
2023-03-31 15:30:00,681.5,681.71,680.82,680.95,1587.0,664.6453,664.8501,663.9821,664.1089,1587.0
2023-03-31 15:35:00,680.79,680.79,679.01,679.42,8644.0,663.9529,663.9529,662.2169,662.6167,8644.0
2023-03-31 15:40:00,679.26,679.92,679.02,679.92,2846.0,662.4607,663.1044,662.2266,663.1044,2846.0
2023-03-31 15:45:00,679.58,679.65,678.5,678.64,7267.0,662.7728,662.841,661.7195,661.856,7267.0
2023-03-31 15:50:00,678.89,679.52,678.02,679.21,12187.0,662.0998,662.7143,661.2514,662.4119,12187.0
2023-03-31 15:55:00,679.41,681.28,678.9,681.09,30899.0,662.607,664.4307,662.1096,664.2454,30899.0
2023-04-03 09:30:00,674.8,675.66,673.5,675.66,20817.0,658.111,658.9497,656.8431,658.9497,20817.0
2023-04-03 09:35:00,675.4,675.74,673.75,673.84,4702.0,658.6962,659.0277,657.087,657.1747,4702.0
2023-04-03 09:40:00,673.86,673.94,672.3,673.27,4408.0,657.1942,657.2723,655.6728,656.6188,4408.0
2023-04-03 09:45:00,673.25,674.97,673.14,674.38,3229.0,656.5993,658.2768,656.4921,657.7014,3229.0
2023-04-03 09:50:00,674.69,674.86,672.54,672.54,8059.0,658.0037,658.1695,655.9069,655.9069,8059.0
2023-04-03 09:55:00,672.31,672.47,671.59,672.47,6758.0,655.6826,655.8386,654.9804,655.8386,6758.0
2023-04-03 10:00:00,672.95,673.62,672.48,673.07,5112.0,656.3067,656.9602,655.8484,656.4238,5112.0
2023-04-03 10:05:00,673.3,673.3,670.72,670.95,7781.0,656.6481,656.6481,654.1319,654.3562,7781.0
2023-04-03 10:10:00,671.07,672.07,670.8,672.05,7403.0,654.4732,655.4485,654.2099,655.429,7403.0
2023-04-03 10:15:00,671.98,672.79,671.71,672.64,2537.0,655.3607,656.1507,655.0974,656.0044,2537.0
2023-04-03 10:20:00,673.2,674.7,672.6,673.58,6412.0,656.5506,658.0135,655.9654,656.9212,6412.0
2023-04-03 10:25:00,674.11,674.76,673.47,674.75,1800.0,657.4381,658.072,656.8139,658.0622,1800.0
2023-04-03 10:30:00,674.76,675.23,673.75,674.7,3999.0,658.072,658.5304,657.087,658.0135,3999.0
2023-04-03 10:35:00,675.04,675.04,672.91,673.61,3900.0,658.3451,658.3451,656.2677,656.9504,3900.0
2023-04-03 10:40:00,673.53,673.75,672.98,672.98,1700.0,656.8724,657.087,656.336,656.336,1700.0
2023-04-03 10:45:00,673.0,673.13,671.88,671.99,5063.0,656.3555,656.4823,655.2632,655.3705,5063.0
2023-04-03 10:50:00,671.92,671.96,671.2,671.96,3467.0,655.3022,655.3412,654.6,655.3412,3467.0
2023-04-03 10:55:00,671.63,672.3,671.16,671.17,5134.0,655.0194,655.6728,654.561,654.5708,5134.0
2023-04-03 11:00:00,671.38,672.06,671.22,671.67,2760.0,654.7756,655.4388,654.6195,655.0584,2760.0
2023-04-03 11:05:00,672.12,672.12,671.44,671.44,3921.0,655.4973,655.4973,654.8341,654.8341,3921.0
2023-04-03 11:10:00,671.67,671.8,670.61,671.67,3471.0,655.0584,655.1852,654.0246,655.0584,3471.0
2023-04-03 11:15:00,671.58,672.85,671.49,672.43,4442.0,654.9706,656.2092,654.8829,655.7996,4442.0
2023-04-03 11:20:00,672.47,672.55,671.52,672.16,5096.0,655.8386,655.9166,654.9121,655.5363,5096.0
2023-04-03 11:25:00,672.24,672.45,671.08,671.35,4114.0,655.6143,655.8191,654.483,654.7463,4114.0
2023-04-03 11:30:00,671.2,672.69,671.2,672.69,12217.0,654.6,656.0532,654.6,656.0532,12217.0
2023-04-03 11:35:00,672.72,672.78,671.77,671.77,3372.0,656.0824,656.141,655.1559,655.1559,3372.0
2023-04-03 11:40:00,671.58,672.05,671.58,671.75,2500.0,654.9706,655.429,654.9706,655.1364,2500.0
2023-04-03 11:45:00,671.57,672.43,671.5,672.43,2354.0,654.9609,655.7996,654.8926,655.7996,2354.0
2023-04-03 11:50:00,672.5,672.52,671.78,671.79,657.0,655.8679,655.8874,655.1657,655.1754,657.0
2023-04-03 11:55:00,671.97,672.2,671.97,672.2,1300.0,655.351,655.5753,655.351,655.5753,1300.0
2023-04-03 12:00:00,672.2,672.99,671.21,672.44,3559.0,655.5753,656.3458,654.6098,655.8094,3559.0
2023-04-03 12:05:00,672.1,672.5,671.64,672.5,1323.0,655.4778,655.8679,655.0291,655.8679,1323.0
2023-04-03 12:10:00,672.33,672.47,672.18,672.46,965.0,655.7021,655.8386,655.5558,655.8289,965.0
2023-04-03 12:15:00,672.51,672.54,672.07,672.08,948.0,655.8776,655.9069,655.4485,655.4583,948.0
2023-04-03 12:20:00,672.07,672.39,671.25,671.37,3254.0,655.4485,655.7606,654.6488,654.7658,3254.0
2023-04-03 12:25:00,671.36,671.63,669.8,669.81,2559.0,654.7561,655.0194,653.2347,653.2444,2559.0
2023-04-03 12:30:00,669.52,670.59,669.41,670.13,1734.0,652.9616,654.0051,652.8543,653.5565,1734.0
2023-04-03 12:35:00,670.2,670.29,669.8,670.03,1300.0,653.6248,653.7125,653.2347,653.459,1300.0
2023-04-03 12:40:00,669.52,670.45,669.52,670.04,1953.0,652.9616,653.8686,652.9616,653.4687,1953.0
2023-04-03 12:45:00,669.82,670.5,669.82,670.5,2000.0,653.2542,653.9173,653.2542,653.9173,2000.0
2023-04-03 12:50:00,670.38,670.51,669.75,669.75,2208.0,653.8003,653.9271,653.1859,653.1859,2208.0
2023-04-03 12:55:00,669.42,669.42,668.97,669.23,2022.0,652.8641,652.8641,652.4252,652.6788,2022.0
2023-04-03 13:00:00,668.93,668.93,668.24,668.54,4241.0,652.3862,652.3862,651.7132,652.0058,4241.0
2023-04-03 13:05:00,668.52,669.16,668.13,669.06,1322.0,651.9863,652.6105,651.606,652.513,1322.0
2023-04-03 13:10:00,669.45,669.51,669.4,669.44,1030.0,652.8933,652.9518,652.8445,652.8836,1030.0
2023-04-03 13:15:00,669.55,669.55,668.52,668.99,2884.0,652.9908,652.9908,651.9863,652.4447,2884.0
2023-04-03 13:20:00,669.11,669.43,668.71,669.32,2500.0,652.5617,652.8738,652.1716,652.7665,2500.0
2023-04-03 13:25:00,669.06,669.06,667.93,667.93,2200.0,652.513,652.513,651.4109,651.4109,2200.0
2023-04-03 13:30:00,668.22,668.68,667.98,668.5,900.0,651.6937,652.1424,651.4597,651.9668,900.0
2023-04-03 13:35:00,668.22,668.41,667.81,668.41,1300.0,651.6937,651.879,651.2939,651.879,1300.0
2023-04-03 13:40:00,668.49,668.5,667.7,667.7,400.0,651.9571,651.9668,651.1866,651.1866,400.0
2023-04-03 13:45:00,667.84,668.07,667.39,667.87,2289.0,651.3231,651.5474,650.8843,651.3524,2289.0
2023-04-03 13:50:00,667.82,667.86,667.78,667.8,700.0,651.3036,651.3426,651.2646,651.2841,700.0
2023-04-03 13:55:00,667.88,668.68,667.87,668.51,900.0,651.3621,652.1424,651.3524,651.9766,900.0
2023-04-03 14:00:00,668.78,668.84,668.36,668.56,2657.0,652.2399,652.2984,651.8303,652.0253,2657.0
2023-04-03 14:05:00,668.3,668.74,667.6,668.16,4113.0,651.7718,652.2009,651.0891,651.6352,4113.0
2023-04-03 14:10:00,667.57,668.39,667.57,667.82,1731.0,651.0598,651.8595,651.0598,651.3036,1731.0
2023-04-03 14:15:00,667.83,668.29,667.66,668.18,800.0,651.3134,651.762,651.1476,651.6547,800.0
2023-04-03 14:20:00,668.0,668.5,667.83,668.46,1700.0,651.4792,651.9668,651.3134,651.9278,1700.0
2023-04-03 14:25:00,668.5,669.89,668.5,669.34,2300.0,651.9668,653.3224,651.9668,652.786,2300.0
2023-04-03 14:30:00,669.32,669.82,669.32,669.64,800.0,652.7665,653.2542,652.7665,653.0786,800.0
2023-04-03 14:35:00,669.28,671.39,669.26,670.55,2960.0,652.7275,654.7853,652.708,653.9661,2960.0
2023-04-03 14:40:00,670.7,670.71,670.13,670.15,1301.0,654.1124,654.1221,653.5565,653.576,1301.0
2023-04-03 14:45:00,670.41,671.55,670.4,670.9,3141.0,653.8296,654.9414,653.8198,654.3075,3141.0
2023-04-03 14:50:00,671.2,671.92,670.82,670.82,1508.0,654.6,655.3022,654.2294,654.2294,1508.0
2023-04-03 14:55:00,670.78,670.78,670.62,670.62,730.0,654.1904,654.1904,654.0344,654.0344,730.0
2023-04-03 15:00:00,670.92,671.25,670.4,670.84,2600.0,654.327,654.6488,653.8198,654.2489,2600.0
2023-04-03 15:05:00,670.62,671.85,670.62,671.34,1221.0,654.0344,655.234,654.0344,654.7366,1221.0
2023-04-03 15:10:00,671.67,672.67,671.67,671.93,2998.0,655.0584,656.0337,655.0584,655.312,2998.0
2023-04-03 15:15:00,672.29,672.59,671.6,672.47,4064.0,655.6631,655.9557,654.9901,655.8386,4064.0
2023-04-03 15:20:00,672.72,672.72,672.14,672.18,1800.0,656.0824,656.0824,655.5168,655.5558,1800.0
2023-04-03 15:25:00,672.52,673.38,672.4,673.38,2206.0,655.8874,656.7261,655.7704,656.7261,2206.0
2023-04-03 15:30:00,673.38,674.14,672.86,673.84,4087.0,656.7261,657.4673,656.219,657.1747,4087.0
2023-04-03 15:35:00,674.04,674.89,674.0,674.0,3402.0,657.3698,658.1988,657.3308,657.3308,3402.0
2023-04-03 15:40:00,673.88,673.89,672.88,673.29,2536.0,657.2137,657.2235,656.2385,656.6383,2536.0
2023-04-03 15:45:00,673.38,674.05,672.88,672.88,3530.0,656.7261,657.3795,656.2385,656.2385,3530.0
2023-04-03 15:50:00,672.64,673.2,671.94,672.33,6000.0,656.0044,656.5506,655.3217,655.7021,6000.0
2023-04-03 15:55:00,673.06,674.75,672.52,674.01,14949.0,656.414,658.0622,655.8874,657.3405,14949.0
2023-04-04 09:30:00,675.88,677.75,675.88,676.59,17306.0,659.1643,660.988,659.1643,659.8567,17306.0
2023-04-04 09:35:00,676.55,676.76,675.81,676.33,2175.0,659.8177,660.0225,659.096,659.6032,2175.0
2023-04-04 09:40:00,675.91,675.98,672.81,673.01,7584.0,659.1935,659.2618,656.1702,656.3653,7584.0
2023-04-04 09:45:00,673.01,675.0,672.63,674.78,3123.0,656.3653,658.306,655.9947,658.0915,3123.0
2023-04-04 09:50:00,675.67,676.47,675.3,676.3,6235.0,658.9595,659.7397,658.5986,659.5739,6235.0
2023-04-04 09:55:00,676.03,676.39,675.4,675.76,7076.0,659.3106,659.6617,658.6962,659.0473,7076.0
2023-04-04 10:00:00,676.09,679.18,675.78,678.78,9323.0,659.3691,662.3827,659.0668,661.9926,9323.0
2023-04-04 10:05:00,678.63,680.55,678.33,679.72,6254.0,661.8463,663.7188,661.5537,662.9093,6254.0
2023-04-04 10:10:00,679.83,681.6,679.65,680.91,5249.0,663.0166,664.7428,662.841,664.0699,5249.0
2023-04-04 10:15:00,681.15,681.54,679.3,679.3,3200.0,664.3039,664.6843,662.4997,662.4997,3200.0
2023-04-04 10:20:00,678.31,678.37,675.9,675.93,3125.0,661.5342,661.5927,659.1838,659.213,3125.0
2023-04-04 10:25:00,676.3,677.97,676.3,677.64,1811.0,659.5739,661.2026,659.5739,660.8808,1811.0
2023-04-04 10:30:00,677.47,679.5,677.47,678.88,3240.0,660.715,662.6948,660.715,662.0901,3240.0
2023-04-04 10:35:00,679.43,679.43,678.07,678.07,800.0,662.6265,662.6265,661.3001,661.3001,800.0
2023-04-04 10:40:00,677.93,678.09,676.95,677.26,3987.0,661.1636,661.3196,660.2078,660.5102,3987.0
2023-04-04 10:45:00,677.63,677.99,677.13,677.13,1500.0,660.871,661.2221,660.3834,660.3834,1500.0
2023-04-04 10:50:00,677.45,678.65,677.45,678.51,1742.0,660.6955,661.8658,660.6955,661.7292,1742.0
2023-04-04 10:55:00,678.66,679.05,677.74,677.96,1700.0,661.8755,662.2559,660.9783,661.1928,1700.0
2023-04-04 11:00:00,677.92,677.92,676.77,677.47,4803.0,661.1538,661.1538,660.0323,660.715,4803.0
2023-04-04 11:05:00,677.4,677.53,676.23,676.49,5430.0,660.6467,660.7735,659.5056,659.7592,5430.0
2023-04-04 11:10:00,676.24,677.15,675.75,676.82,5017.0,659.5154,660.4029,659.0375,660.081,5017.0
2023-04-04 11:15:00,676.43,676.72,675.09,675.85,6382.0,659.7007,659.9835,658.3938,659.135,6382.0
2023-04-04 11:20:00,676.0,677.9,676.0,677.25,5037.0,659.2813,661.1343,659.2813,660.5004,5037.0
2023-04-04 11:25:00,677.51,678.26,677.03,677.14,7173.0,660.754,661.4854,660.2858,660.3931,7173.0
2023-04-04 11:30:00,677.07,677.34,676.34,677.16,15058.0,660.3249,660.5882,659.6129,660.4126,15058.0
2023-04-04 11:35:00,677.26,677.26,676.9,676.9,1873.0,660.5102,660.5102,660.1591,660.1591,1873.0
2023-04-04 11:40:00,676.0,676.33,675.2,675.2,1645.0,659.2813,659.6032,658.5011,658.5011,1645.0
2023-04-04 11:45:00,676.14,676.4,675.82,676.16,1100.0,659.4179,659.6714,659.1058,659.4374,1100.0
2023-04-04 11:50:00,675.86,676.88,675.86,676.88,2129.0,659.1448,660.1396,659.1448,660.1396,2129.0
2023-04-04 11:55:00,677.0,677.0,675.2,675.22,2150.0,660.2566,660.2566,658.5011,658.5206,2150.0
2023-04-04 12:00:00,675.37,675.75,674.46,674.48,4227.0,658.6669,659.0375,657.7794,657.7989,4227.0
2023-04-04 12:05:00,674.03,674.03,671.96,671.96,2500.0,657.36,657.36,655.3412,655.3412,2500.0
2023-04-04 12:10:00,672.45,673.57,672.2,673.39,1984.0,655.8191,656.9114,655.5753,656.7359,1984.0
2023-04-04 12:15:00,673.42,673.59,672.71,672.84,2350.0,656.7651,656.9309,656.0727,656.1995,2350.0
2023-04-04 12:20:00,673.12,674.4,672.7,674.4,700.0,656.4725,657.7209,656.0629,657.7209,700.0
2023-04-04 12:25:00,675.1,675.75,675.05,675.05,1042.0,658.4036,659.0375,658.3548,658.3548,1042.0
2023-04-04 12:30:00,675.2,675.2,674.35,674.87,400.0,658.5011,658.5011,657.6721,658.1793,400.0
2023-04-04 12:35:00,674.52,675.26,674.52,675.08,900.0,657.8379,658.5596,657.8379,658.3841,900.0
2023-04-04 12:40:00,675.11,676.02,675.11,675.95,2713.0,658.4133,659.3008,658.4133,659.2326,2713.0
2023-04-04 12:45:00,675.99,675.99,674.81,674.81,2015.0,659.2716,659.2716,658.1207,658.1207,2015.0
2023-04-04 12:50:00,674.78,674.85,674.77,674.85,400.0,658.0915,658.1598,658.0817,658.1598,400.0
2023-04-04 12:55:00,674.66,675.25,674.14,674.72,1405.0,657.9745,658.5499,657.4673,658.033,1405.0
2023-04-04 13:00:00,674.37,674.37,673.77,673.8,617.0,657.6916,657.6916,657.1065,657.1357,617.0
2023-04-04 13:05:00,674.68,674.8,674.22,674.73,800.0,657.994,658.111,657.5453,658.0427,800.0
2023-04-04 13:10:00,673.74,674.41,673.42,674.41,814.0,657.0772,657.7306,656.7651,657.7306,814.0
2023-04-04 13:15:00,674.41,675.54,674.41,675.13,1500.0,657.7306,658.8327,657.7306,658.4328,1500.0
2023-04-04 13:20:00,675.28,675.57,675.0,675.57,2021.0,658.5791,658.862,658.306,658.862,2021.0
2023-04-04 13:25:00,675.81,675.81,675.4,675.52,2000.0,659.096,659.096,658.6962,658.8132,2000.0
2023-04-04 13:30:00,675.52,676.19,675.24,675.24,2300.0,658.8132,659.4666,658.5401,658.5401,2300.0
2023-04-04 13:35:00,675.45,675.45,675.02,675.4,1172.0,658.7449,658.7449,658.3256,658.6962,1172.0
2023-04-04 13:40:00,675.87,675.95,675.14,675.14,2334.0,659.1545,659.2326,658.4426,658.4426,2334.0
2023-04-04 13:45:00,674.86,676.14,674.47,675.85,1335.0,658.1695,659.4179,657.7892,659.135,1335.0
2023-04-04 13:50:00,675.87,675.87,675.54,675.6,800.0,659.1545,659.1545,658.8327,658.8912,800.0
2023-04-04 13:55:00,675.3,676.02,675.3,675.57,700.0,658.5986,659.3008,658.5986,658.862,700.0
2023-04-04 14:00:00,675.48,676.16,675.3,675.48,2030.0,658.7742,659.4374,658.5986,658.7742,2030.0
2023-04-04 14:05:00,675.77,675.77,675.36,675.37,500.0,659.057,659.057,658.6571,658.6669,500.0
2023-04-04 14:10:00,675.69,676.0,675.68,675.7,917.0,658.979,659.2813,658.9692,658.9887,917.0
2023-04-04 14:15:00,675.87,675.87,674.87,674.87,1675.0,659.1545,659.1545,658.1793,658.1793,1675.0
2023-04-04 14:20:00,674.94,675.1,673.87,673.87,1800.0,658.2475,658.4036,657.204,657.204,1800.0
2023-04-04 14:25:00,673.79,673.86,672.75,673.21,3087.0,657.126,657.1942,656.1117,656.5603,3087.0
2023-04-04 14:30:00,673.12,673.53,672.55,673.22,1453.0,656.4725,656.8724,655.9166,656.5701,1453.0
2023-04-04 14:35:00,672.94,673.48,672.84,672.87,3112.0,656.297,656.8236,656.1995,656.2287,3112.0
2023-04-04 14:40:00,672.9,673.18,671.96,672.16,2732.0,656.258,656.5311,655.3412,655.5363,2732.0
2023-04-04 14:45:00,671.88,672.22,671.49,672.14,3919.0,655.2632,655.5948,654.8829,655.5168,3919.0
2023-04-04 14:50:00,672.19,672.21,671.29,671.56,2856.0,655.5655,655.5851,654.6878,654.9511,2856.0
2023-04-04 14:55:00,671.48,671.6,670.38,670.73,4120.0,654.8731,654.9901,653.8003,654.1417,4120.0
2023-04-04 15:00:00,670.54,671.21,670.21,671.19,2580.0,653.9564,654.6098,653.6345,654.5903,2580.0
2023-04-04 15:05:00,671.36,671.4,669.96,669.98,4054.0,654.7561,654.7951,653.3907,653.4102,4054.0
2023-04-04 15:10:00,669.8,669.93,669.12,669.92,3101.0,653.2347,653.3614,652.5715,653.3517,3101.0
2023-04-04 15:15:00,670.01,670.04,668.51,668.75,3058.0,653.4395,653.4687,651.9766,652.2106,3058.0
2023-04-04 15:20:00,668.67,669.54,668.46,668.76,3704.0,652.1326,652.9811,651.9278,652.2204,3704.0
2023-04-04 15:25:00,668.54,669.06,667.78,667.79,4029.0,652.0058,652.513,651.2646,651.2744,4029.0
2023-04-04 15:30:00,668.04,668.79,667.92,668.33,4943.0,651.5182,652.2496,651.4012,651.801,4943.0
2023-04-04 15:35:00,668.37,668.65,667.77,668.25,8865.0,651.84,652.1131,651.2549,651.723,8865.0
2023-04-04 15:40:00,668.4,668.43,666.96,667.05,18533.0,651.8693,651.8985,650.4649,650.5527,18533.0
2023-04-04 15:45:00,666.79,667.47,666.06,667.47,15440.0,650.2991,650.9623,649.5872,650.9623,15440.0
2023-04-04 15:50:00,667.39,669.03,667.09,668.44,67067.0,650.8843,652.4837,650.5917,651.9083,67067.0
2023-04-04 15:55:00,668.15,669.13,668.06,669.13,52878.0,651.6255,652.5812,651.5377,652.5812,52878.0
2023-04-05 09:30:00,663.66,664.78,662.85,663.07,16697.0,647.2465,648.3388,646.4565,646.6711,16697.0
2023-04-05 09:35:00,663.49,663.74,662.72,662.72,6725.0,647.0807,647.3245,646.3298,646.3298,6725.0
2023-04-05 09:40:00,663.09,663.42,660.15,660.15,5529.0,646.6906,647.0124,643.8233,643.8233,5529.0
2023-04-05 09:45:00,660.41,661.27,659.0,659.0,11165.0,644.0769,644.9156,642.7018,642.7018,11165.0
2023-04-05 09:50:00,658.47,661.17,657.6,660.0,17668.0,642.1849,644.8181,641.3364,643.677,17668.0
2023-04-05 09:55:00,659.98,661.36,659.52,659.62,7052.0,643.6575,645.0034,643.2089,643.3064,7052.0
2023-04-05 10:00:00,659.92,662.5,659.26,659.26,16040.0,643.599,646.1152,642.9553,642.9553,16040.0
2023-04-05 10:05:00,659.85,660.45,658.57,659.69,7888.0,643.5307,644.1159,642.2824,643.3747,7888.0
2023-04-05 10:10:00,659.44,659.86,658.7,659.57,4225.0,643.1309,643.5405,642.4092,643.2577,4225.0
2023-04-05 10:15:00,659.49,660.02,659.15,659.68,3850.0,643.1796,643.6965,642.848,643.3649,3850.0
2023-04-05 10:20:00,659.95,661.03,659.81,660.93,4550.0,643.6283,644.6816,643.4917,644.584,4550.0
2023-04-05 10:25:00,660.76,660.98,659.46,659.72,2300.0,644.4182,644.6328,643.1504,643.404,2300.0
2023-04-05 10:30:00,659.35,660.31,659.35,660.31,12023.0,643.0431,643.9794,643.0431,643.9794,12023.0
2023-04-05 10:35:00,660.11,660.25,658.8,660.0,4968.0,643.7843,643.9208,642.5067,643.677,4968.0
2023-04-05 10:40:00,659.6,659.6,658.43,658.43,3840.0,643.2869,643.2869,642.1459,642.1459,3840.0
2023-04-05 10:45:00,658.0,658.66,657.91,658.01,1951.0,641.7265,642.3702,641.6387,641.7362,1951.0
2023-04-05 10:50:00,658.09,658.4,657.72,658.4,5464.0,641.8143,642.1166,641.4534,642.1166,5464.0
2023-04-05 10:55:00,658.73,659.36,658.57,658.66,6160.0,642.4384,643.0529,642.2824,642.3702,6160.0
2023-04-05 11:00:00,658.41,658.96,657.31,658.85,7191.0,642.1264,642.6627,641.0536,642.5555,7191.0
2023-04-05 11:05:00,658.92,659.31,658.61,659.03,4615.0,642.6237,643.0041,642.3214,642.731,4615.0
2023-04-05 11:10:00,658.76,659.98,658.63,659.82,4942.0,642.4677,643.6575,642.3409,643.5015,4942.0
2023-04-05 11:15:00,659.55,660.41,659.29,659.47,3968.0,643.2382,644.0769,642.9846,643.1601,3968.0
2023-04-05 11:20:00,659.13,660.1,658.99,660.1,3552.0,642.8285,643.7746,642.692,643.7746,3552.0
2023-04-05 11:25:00,659.9,660.29,659.7,659.95,4392.0,643.5795,643.9599,643.3844,643.6283,4392.0
2023-04-05 11:30:00,659.92,663.1,659.87,662.52,25398.0,643.599,646.7004,643.5502,646.1347,25398.0
2023-04-05 11:35:00,662.26,662.26,661.23,661.59,5919.0,645.8811,645.8811,644.8766,645.2277,5919.0
2023-04-05 11:40:00,661.08,661.08,660.81,661.0,1224.0,644.7303,644.7303,644.467,644.6523,1224.0
2023-04-05 11:45:00,660.61,662.45,660.61,662.45,2829.0,644.2719,646.0664,644.2719,646.0664,2829.0
2023-04-05 11:50:00,661.99,661.99,661.64,661.64,900.0,645.6178,645.6178,645.2765,645.2765,900.0
2023-04-05 11:55:00,661.7,662.26,661.69,662.19,800.0,645.335,645.8811,645.3252,645.8129,800.0
2023-04-05 12:00:00,662.44,662.64,662.33,662.64,861.0,646.0567,646.2517,645.9494,646.2517,861.0
2023-04-05 12:05:00,661.93,661.93,661.03,661.03,668.0,645.5593,645.5593,644.6816,644.6816,668.0
2023-04-05 12:10:00,661.4,661.92,661.02,661.13,3819.0,645.0424,645.5495,644.6718,644.7791,3819.0
2023-04-05 12:15:00,660.48,661.12,659.73,661.12,3012.0,644.1452,644.7693,643.4137,644.7693,3012.0
2023-04-05 12:20:00,660.86,660.86,660.57,660.69,500.0,644.5158,644.5158,644.2329,644.35,500.0
2023-04-05 12:25:00,660.42,660.74,659.8,660.74,5984.0,644.0866,644.3987,643.482,644.3987,5984.0
2023-04-05 12:30:00,660.27,660.27,659.72,659.88,10111.0,643.9403,643.9403,643.404,643.56,10111.0
2023-04-05 12:35:00,659.96,660.96,659.96,660.63,3648.0,643.638,644.6133,643.638,644.2914,3648.0
2023-04-05 12:40:00,660.74,660.74,660.19,660.19,1902.0,644.3987,644.3987,643.8623,643.8623,1902.0
2023-04-05 12:45:00,660.39,660.4,659.86,659.87,3127.0,644.0574,644.0671,643.5405,643.5502,3127.0
2023-04-05 12:50:00,659.86,660.01,659.07,660.01,4301.0,643.5405,643.6868,642.77,643.6868,4301.0
2023-04-05 12:55:00,660.01,660.06,659.0,659.29,2455.0,643.6868,643.7355,642.7018,642.9846,2455.0
2023-04-05 13:00:00,659.32,660.22,659.14,660.22,5786.0,643.0138,643.8916,642.8383,643.8916,5786.0
2023-04-05 13:05:00,660.17,660.17,659.3,659.3,972.0,643.8428,643.8428,642.9943,642.9943,972.0
2023-04-05 13:10:00,659.19,660.25,659.12,660.25,4401.0,642.8871,643.9208,642.8188,643.9208,4401.0
2023-04-05 13:15:00,660.17,660.45,659.68,660.42,4198.0,643.8428,644.1159,643.3649,644.0866,4198.0
2023-04-05 13:20:00,660.27,660.28,659.2,659.2,2644.0,643.9403,643.9501,642.8968,642.8968,2644.0
2023-04-05 13:25:00,659.68,660.99,659.68,660.2,3049.0,643.3649,644.6425,643.3649,643.8721,3049.0
2023-04-05 13:30:00,660.1,660.3,660.03,660.03,500.0,643.7746,643.9696,643.7063,643.7063,500.0
2023-04-05 13:35:00,659.8,660.35,659.64,659.75,4104.0,643.482,644.0184,643.3259,643.4332,4104.0
2023-04-05 13:40:00,660.28,660.39,659.04,659.35,3350.0,643.9501,644.0574,642.7408,643.0431,3350.0
2023-04-05 13:45:00,659.18,659.75,659.07,659.36,6094.0,642.8773,643.4332,642.77,643.0529,6094.0
2023-04-05 13:50:00,659.37,659.66,659.21,659.35,3676.0,643.0626,643.3454,642.9066,643.0431,3676.0
2023-04-05 13:55:00,659.35,660.87,659.35,660.87,600.0,643.0431,644.5255,643.0431,644.5255,600.0
2023-04-05 14:00:00,660.85,661.71,660.85,661.71,1811.0,644.506,645.3447,644.506,645.3447,1811.0
2023-04-05 14:05:00,661.76,662.03,661.51,661.89,1666.0,645.3935,645.6568,645.1497,645.5203,1666.0
2023-04-05 14:10:00,661.41,661.59,661.16,661.34,1339.0,645.0522,645.2277,644.8083,644.9839,1339.0
2023-04-05 14:15:00,661.77,662.31,661.76,661.76,900.0,645.4033,645.9299,645.3935,645.3935,900.0
2023-04-05 14:20:00,661.7,661.89,661.32,661.32,541.0,645.335,645.5203,644.9644,644.9644,541.0
2023-04-05 14:25:00,661.64,661.88,661.58,661.82,600.0,645.2765,645.5105,645.218,645.452,600.0
2023-04-05 14:30:00,661.87,662.55,661.63,662.55,878.0,645.5008,646.164,645.2667,646.164,878.0
2023-04-05 14:35:00,662.59,663.85,662.59,663.51,1427.0,646.203,647.4318,646.203,647.1002,1427.0
2023-04-05 14:40:00,663.53,663.53,662.34,662.51,2800.0,647.1197,647.1197,645.9592,646.1249,2800.0
2023-04-05 14:45:00,662.23,663.77,662.23,663.41,1221.0,645.8519,647.3538,645.8519,647.0027,1221.0
2023-04-05 14:50:00,663.57,663.69,662.89,662.89,966.0,647.1587,647.2758,646.4956,646.4956,966.0
2023-04-05 14:55:00,663.13,663.74,662.77,663.42,1000.0,646.7296,647.3245,646.3785,647.0124,1000.0
2023-04-05 15:00:00,663.48,663.48,662.66,662.66,649.0,647.071,647.071,646.2712,646.2712,649.0
2023-04-05 15:05:00,663.23,663.25,661.55,661.88,1200.0,646.8271,646.8466,645.1887,645.5105,1200.0
2023-04-05 15:10:00,661.41,661.63,660.6,660.94,5477.0,645.0522,645.2667,644.2622,644.5938,5477.0
2023-04-05 15:15:00,661.25,661.62,660.75,660.99,3175.0,644.8961,645.257,644.4085,644.6425,3175.0
2023-04-05 15:20:00,660.5,661.29,660.45,661.14,2373.0,644.1647,644.9351,644.1159,644.7888,2373.0
2023-04-05 15:25:00,661.36,662.06,661.22,661.98,2629.0,645.0034,645.6861,644.8669,645.6081,2629.0
2023-04-05 15:30:00,661.48,661.74,660.9,661.25,1890.0,645.1204,645.374,644.5548,644.8961,1890.0
2023-04-05 15:35:00,661.48,662.04,661.17,661.36,2100.0,645.1204,645.6666,644.8181,645.0034,2100.0
2023-04-05 15:40:00,661.25,662.66,660.85,662.66,2400.0,644.8961,646.2712,644.506,646.2712,2400.0
2023-04-05 15:45:00,662.66,662.95,661.76,661.76,7141.0,646.2712,646.5541,645.3935,645.3935,7141.0
2023-04-05 15:50:00,661.29,663.32,661.15,663.16,9234.0,644.9351,646.9149,644.7986,646.7589,9234.0
2023-04-05 15:55:00,663.57,664.54,663.18,664.02,19288.0,647.1587,648.1047,646.7784,647.5976,19288.0
2023-04-06 09:30:00,658.3,658.58,655.42,655.61,12553.0,642.0191,642.2921,639.2103,639.3956,12553.0
2023-04-06 09:35:00,655.48,657.3,655.32,655.92,23078.0,639.2688,641.0438,639.1128,639.6979,23078.0
2023-04-06 09:40:00,656.0,657.21,655.64,657.21,12461.0,639.776,640.956,639.4249,640.956,12461.0
2023-04-06 09:45:00,656.87,656.87,655.83,656.4,6600.0,640.6244,640.6244,639.6102,640.1661,6600.0
2023-04-06 09:50:00,656.75,658.06,656.72,657.43,4900.0,640.5074,641.785,640.4781,641.1706,4900.0
2023-04-06 09:55:00,657.6,658.59,657.0,658.59,1700.0,641.3364,642.3019,640.7512,642.3019,1700.0
2023-04-06 10:00:00,658.63,660.25,658.3,660.25,6421.0,642.3409,643.9208,642.0191,643.9208,6421.0
2023-04-06 10:05:00,661.1,662.61,661.1,662.57,5487.0,644.7498,646.2225,644.7498,646.1835,5487.0
2023-04-06 10:10:00,662.76,663.93,662.6,663.59,4468.0,646.3688,647.5098,646.2127,647.1782,4468.0
2023-04-06 10:15:00,663.92,664.18,661.5,661.53,4284.0,647.5001,647.7536,645.1399,645.1692,4284.0
2023-04-06 10:20:00,661.1,661.1,660.3,660.79,1000.0,644.7498,644.7498,643.9696,644.4475,1000.0
2023-04-06 10:25:00,660.17,661.7,660.0,661.0,2641.0,643.8428,645.335,643.677,644.6523,2641.0
2023-04-06 10:30:00,661.57,661.97,661.57,661.7,500.0,645.2082,645.5983,645.2082,645.335,500.0
2023-04-06 10:35:00,661.76,661.76,660.72,660.77,1400.0,645.3935,645.3935,644.3792,644.428,1400.0
2023-04-06 10:40:00,661.2,661.2,659.6,660.12,2200.0,644.8473,644.8473,643.2869,643.7941,2200.0
2023-04-06 10:45:00,660.26,661.14,660.26,660.67,2200.0,643.9306,644.7888,643.9306,644.3305,2200.0
2023-04-06 10:50:00,660.69,660.95,660.65,660.95,500.0,644.35,644.6035,644.311,644.6035,500.0
2023-04-06 10:55:00,661.21,661.69,660.96,661.56,1700.0,644.8571,645.3252,644.6133,645.1984,1700.0
2023-04-06 11:00:00,661.86,663.05,661.54,662.44,4446.0,645.491,646.6516,645.1789,646.0567,4446.0
2023-04-06 11:05:00,663.09,663.96,663.08,663.96,1400.0,646.6906,647.5391,646.6809,647.5391,1400.0
2023-04-06 11:10:00,663.64,663.79,662.76,662.78,1910.0,647.227,647.3733,646.3688,646.3883,1910.0
2023-04-06 11:15:00,663.24,663.29,662.82,662.94,5439.0,646.8369,646.8857,646.4273,646.5443,5439.0
2023-04-06 11:20:00,662.98,663.1,662.6,662.88,2001.0,646.5833,646.7004,646.2127,646.4858,2001.0
2023-04-06 11:25:00,662.43,662.84,662.31,662.84,3106.0,646.0469,646.4468,645.9299,646.4468,3106.0
2023-04-06 11:30:00,662.4,663.14,662.24,663.14,4263.0,646.0177,646.7394,645.8616,646.7394,4263.0
2023-04-06 11:35:00,662.76,663.23,662.71,662.97,6472.0,646.3688,646.8271,646.32,646.5736,6472.0
2023-04-06 11:40:00,664.08,664.09,664.08,664.09,500.0,647.6561,647.6659,647.6561,647.6659,500.0
2023-04-06 11:45:00,664.25,664.84,663.89,664.83,1779.0,647.8219,648.3973,647.4708,648.3876,1779.0
2023-04-06 11:50:00,663.97,664.0,663.85,663.85,800.0,647.5488,647.5781,647.4318,647.4318,800.0
2023-04-06 11:55:00,663.91,664.18,663.63,663.9,1200.0,647.4903,647.7536,647.2173,647.4806,1200.0
2023-04-06 12:00:00,664.27,665.2,664.27,664.47,3911.0,647.8414,648.7484,647.8414,648.0365,3911.0
2023-04-06 12:05:00,664.79,664.79,663.67,664.37,1700.0,648.3486,648.3486,647.2563,647.9389,1700.0
2023-04-06 12:10:00,664.2,664.2,663.69,664.05,500.0,647.7732,647.7732,647.2758,647.6269,500.0
2023-04-06 12:15:00,664.19,664.74,663.77,663.77,1312.0,647.7634,648.2998,647.3538,647.3538,1312.0
2023-04-06 12:20:00,663.94,664.11,663.94,664.11,500.0,647.5196,647.6854,647.5196,647.6854,500.0
2023-04-06 12:25:00,663.79,663.79,663.6,663.6,2199.0,647.3733,647.3733,647.188,647.188,2199.0
2023-04-06 12:30:00,664.56,665.0,664.41,664.54,600.0,648.1242,648.5534,647.978,648.1047,600.0
2023-04-06 12:35:00,664.17,664.17,663.46,663.46,2141.0,647.7439,647.7439,647.0515,647.0515,2141.0
2023-04-06 12:40:00,663.56,663.9,663.56,663.88,600.0,647.149,647.4806,647.149,647.4611,600.0
2023-04-06 12:45:00,663.97,664.04,663.0,663.14,1500.0,647.5488,647.6171,646.6028,646.7394,1500.0
2023-04-06 12:50:00,662.9,662.9,662.59,662.89,900.0,646.5053,646.5053,646.203,646.4956,900.0
2023-04-06 12:55:00,662.5,662.5,661.9,661.93,825.0,646.1152,646.1152,645.53,645.5593,825.0
2023-04-06 13:00:00,661.81,662.03,661.69,661.94,1400.0,645.4423,645.6568,645.3252,645.569,1400.0
2023-04-06 13:05:00,661.94,662.36,661.84,661.94,1200.0,645.569,645.9787,645.4715,645.569,1200.0
2023-04-06 13:10:00,662.1,662.1,661.65,661.91,662.0,645.7251,645.7251,645.2862,645.5398,662.0
2023-04-06 13:15:00,662.17,662.77,661.87,662.27,1000.0,645.7934,646.3785,645.5008,645.8909,1000.0
2023-04-06 13:20:00,662.53,663.06,662.36,662.62,2199.0,646.1445,646.6613,645.9787,646.2322,2199.0
2023-04-06 13:25:00,662.67,662.67,662.53,662.65,400.0,646.281,646.281,646.1445,646.2615,400.0
2023-04-06 13:30:00,662.53,662.97,661.69,661.7,1500.0,646.1445,646.5736,645.3252,645.335,1500.0
2023-04-06 13:35:00,661.93,662.88,661.93,662.88,900.0,645.5593,646.4858,645.5593,646.4858,900.0
2023-04-06 13:40:00,662.7,662.73,662.14,662.42,1100.0,646.3103,646.3395,645.7641,646.0372,1100.0
2023-04-06 13:45:00,662.34,662.71,662.33,662.44,400.0,645.9592,646.32,645.9494,646.0567,400.0
2023-04-06 13:50:00,662.56,662.83,662.56,662.58,700.0,646.1737,646.437,646.1737,646.1932,700.0
2023-04-06 13:55:00,662.0,662.18,661.92,662.08,1389.0,645.6276,645.8031,645.5495,645.7056,1389.0
2023-04-06 14:00:00,662.17,662.68,661.93,662.22,2800.0,645.7934,646.2907,645.5593,645.8421,2800.0
2023-04-06 14:05:00,662.04,662.61,662.03,662.32,1462.0,645.6666,646.2225,645.6568,645.9396,1462.0
2023-04-06 14:10:00,662.53,662.56,662.16,662.39,1572.0,646.1445,646.1737,645.7836,646.0079,1572.0
2023-04-06 14:15:00,662.84,662.84,662.35,662.51,437.0,646.4468,646.4468,645.9689,646.1249,437.0
2023-04-06 14:20:00,661.86,662.29,661.86,662.11,500.0,645.491,645.9104,645.491,645.7348,500.0
2023-04-06 14:25:00,662.53,662.54,661.43,661.43,400.0,646.1445,646.1542,645.0717,645.0717,400.0
2023-04-06 14:30:00,661.72,661.84,661.34,661.4,1900.0,645.3545,645.4715,644.9839,645.0424,1900.0
2023-04-06 14:35:00,661.4,661.55,660.97,660.97,1778.0,645.0424,645.1887,644.623,644.623,1778.0
2023-04-06 14:40:00,660.72,661.43,660.46,661.2,2197.0,644.3792,645.0717,644.1256,644.8473,2197.0
2023-04-06 14:45:00,661.4,661.46,661.4,661.46,200.0,645.0424,645.1009,645.0424,645.1009,200.0
2023-04-06 14:50:00,661.45,661.58,661.14,661.23,1951.0,645.0912,645.218,644.7888,644.8766,1951.0
2023-04-06 14:55:00,661.3,661.3,660.08,660.47,1000.0,644.9449,644.9449,643.755,644.1354,1000.0
2023-04-06 15:00:00,660.64,660.98,660.29,660.71,1600.0,644.3012,644.6328,643.9599,644.3695,1600.0
2023-04-06 15:05:00,660.19,660.71,659.89,659.93,2300.0,643.8623,644.3695,643.5697,643.6088,2300.0
2023-04-06 15:10:00,659.89,660.52,659.57,660.52,3291.0,643.5697,644.1842,643.2577,644.1842,3291.0
2023-04-06 15:15:00,660.32,660.32,659.29,659.32,1641.0,643.9891,643.9891,642.9846,643.0138,1641.0
2023-04-06 15:20:00,659.32,659.78,659.32,659.7,1770.0,643.0138,643.4625,643.0138,643.3844,1770.0
2023-04-06 15:25:00,659.78,660.0,659.43,659.45,3785.0,643.4625,643.677,643.1211,643.1406,3785.0
2023-04-06 15:30:00,659.5,660.5,659.5,660.01,2700.0,643.1894,644.1647,643.1894,643.6868,2700.0
2023-04-06 15:35:00,660.02,660.28,659.79,660.13,3621.0,643.6965,643.9501,643.4722,643.8038,3621.0
2023-04-06 15:40:00,659.94,660.0,658.28,658.57,11881.0,643.6185,643.677,641.9996,642.2824,11881.0
2023-04-06 15:45:00,658.66,659.09,658.36,658.94,23164.0,642.3702,642.7895,642.0776,642.6432,23164.0
2023-04-06 15:50:00,658.81,658.86,656.99,657.27,25046.0,642.5165,642.5652,640.7415,641.0145,25046.0
2023-04-06 15:55:00,657.32,658.23,657.02,657.34,35667.0,641.0633,641.9508,640.7707,641.0828,35667.0
2023-04-10 09:30:00,649.29,649.93,645.49,648.18,18723.0,633.2319,633.8561,629.5259,632.1494,18723.0
2023-04-10 09:35:00,648.72,651.43,648.14,649.9,7415.0,632.676,635.319,632.1103,633.8268,7415.0
2023-04-10 09:40:00,649.89,650.57,648.25,648.88,13556.0,633.8171,634.4802,632.2176,632.832,13556.0
2023-04-10 09:45:00,649.28,649.28,647.94,648.25,5617.0,633.2222,633.2222,631.9153,632.2176,5617.0
2023-04-10 09:50:00,648.25,649.23,648.25,648.65,1200.0,632.2176,633.1734,632.2176,632.6077,1200.0
2023-04-10 09:55:00,648.86,649.42,648.24,648.64,5108.0,632.8125,633.3587,632.2079,632.598,5108.0
2023-04-10 10:00:00,648.66,649.45,648.65,649.28,9536.0,632.6175,633.3879,632.6077,633.2222,9536.0
2023-04-10 10:05:00,650.37,651.35,649.23,650.98,2933.0,634.2852,635.241,633.1734,634.8801,2933.0
2023-04-10 10:10:00,650.0,651.34,649.74,650.78,2162.0,633.9243,635.2312,633.6708,634.6851,2162.0
2023-04-10 10:15:00,650.76,650.8,650.39,650.39,1000.0,634.6655,634.7046,634.3047,634.3047,1000.0
2023-04-10 10:20:00,650.3,650.54,649.48,650.54,9092.0,634.2169,634.451,633.4172,634.451,9092.0
2023-04-10 10:25:00,650.17,650.32,647.1,647.78,5342.0,634.0901,634.2364,631.0961,631.7592,5342.0
2023-04-10 10:30:00,647.75,648.43,647.6,647.89,4725.0,631.73,632.3932,631.5837,631.8665,4725.0
2023-04-10 10:35:00,648.09,649.83,647.91,649.46,6583.0,632.0616,633.7585,631.886,633.3977,6583.0
2023-04-10 10:40:00,648.74,649.38,648.4,649.38,1472.0,632.6955,633.3197,632.3639,633.3197,1472.0
2023-04-10 10:45:00,649.32,649.97,649.28,649.82,945.0,633.2612,633.8951,633.2222,633.7488,945.0
2023-04-10 10:50:00,649.62,650.31,649.52,650.04,4863.0,633.5537,634.2267,633.4562,633.9634,4863.0
2023-04-10 10:55:00,650.04,650.23,649.08,649.08,3283.0,633.9634,634.1487,633.0271,633.0271,3283.0
2023-04-10 11:00:00,649.4,651.0,649.21,650.7,1100.0,633.3392,634.8996,633.1539,634.607,1100.0
2023-04-10 11:05:00,650.64,651.61,650.64,651.61,920.0,634.5485,635.4945,634.5485,635.4945,920.0
2023-04-10 11:10:00,652.17,653.52,652.05,653.52,2100.0,636.0407,637.3573,635.9236,637.3573,2100.0
2023-04-10 11:15:00,653.62,654.09,652.8,652.8,1500.0,637.4548,637.9132,636.6551,636.6551,1500.0
2023-04-10 11:20:00,652.78,653.39,652.46,652.46,1325.0,636.6356,637.2305,636.3235,636.3235,1325.0
2023-04-10 11:25:00,653.09,654.04,653.08,654.04,800.0,636.9379,637.8644,636.9282,637.8644,800.0
2023-04-10 11:30:00,654.02,654.06,653.64,653.64,996.0,637.8449,637.8839,637.4743,637.4743,996.0
2023-04-10 11:35:00,653.47,653.77,653.46,653.62,500.0,637.3085,637.6011,637.2988,637.4548,500.0
2023-04-10 11:40:00,653.51,654.15,653.51,654.14,1600.0,637.3475,637.9717,637.3475,637.962,1600.0
2023-04-10 11:45:00,653.95,653.95,653.1,653.26,1097.0,637.7767,637.7767,636.9477,637.1037,1097.0
2023-04-10 11:50:00,653.35,653.35,652.77,652.99,1308.0,637.1915,637.1915,636.6258,636.8404,1308.0
2023-04-10 11:55:00,652.19,652.21,651.82,651.82,1382.0,636.0602,636.0797,635.6993,635.6993,1382.0
2023-04-10 12:00:00,651.39,651.59,650.17,650.66,1061.0,635.28,635.475,634.0901,634.568,1061.0
2023-04-10 12:05:00,650.0,650.64,649.75,650.64,900.0,633.9243,634.5485,633.6805,634.5485,900.0
2023-04-10 12:10:00,650.57,651.46,650.26,650.26,2620.0,634.4802,635.3482,634.1779,634.1779,2620.0
2023-04-10 12:15:00,650.65,651.89,650.65,651.73,1700.0,634.5583,635.7676,634.5583,635.6116,1700.0
2023-04-10 12:20:00,651.8,652.97,651.79,652.56,1921.0,635.6798,636.8209,635.6701,636.421,1921.0
2023-04-10 12:25:00,652.83,653.62,652.82,653.59,1586.0,636.6844,637.4548,636.6746,637.4256,1586.0
2023-04-10 12:30:00,653.14,654.35,653.14,654.35,1400.0,636.9867,638.1668,636.9867,638.1668,1400.0
2023-04-10 12:35:00,654.38,656.58,654.12,656.58,5204.0,638.196,640.3416,637.9424,640.3416,5204.0
2023-04-10 12:40:00,655.86,656.64,655.86,656.64,1338.0,639.6394,640.4001,639.6394,640.4001,1338.0
2023-04-10 12:45:00,656.69,657.77,656.41,657.44,1613.0,640.4489,641.5022,640.1758,641.1803,1613.0
2023-04-10 12:50:00,657.97,658.03,656.86,656.87,1942.0,641.6972,641.7557,640.6147,640.6244,1942.0
2023-04-10 12:55:00,656.71,657.28,656.4,657.15,1800.0,640.4684,641.0243,640.1661,640.8975,1800.0
2023-04-10 13:00:00,657.18,658.15,657.15,657.36,700.0,640.9268,641.8728,640.8975,641.1023,700.0
2023-04-10 13:05:00,657.46,657.67,657.35,657.67,1400.0,641.1998,641.4047,641.0926,641.4047,1400.0
2023-04-10 13:10:00,657.54,657.99,657.44,657.95,1900.0,641.2779,641.7167,641.1803,641.6777,1900.0
2023-04-10 13:15:00,657.75,657.75,657.0,657.02,2112.0,641.4827,641.4827,640.7512,640.7707,2112.0
2023-04-10 13:20:00,656.59,656.59,656.59,656.59,100.0,640.3514,640.3514,640.3514,640.3514,100.0
2023-04-10 13:25:00,656.61,657.42,656.6,657.42,756.0,640.3709,641.1608,640.3611,641.1608,756.0
2023-04-10 13:30:00,657.22,657.22,656.18,656.18,1327.0,640.9658,640.9658,639.9515,639.9515,1327.0
2023-04-10 13:35:00,656.02,656.6,655.91,656.28,1998.0,639.7955,640.3611,639.6882,640.049,1998.0
2023-04-10 13:40:00,656.54,656.58,655.6,656.37,3320.0,640.3026,640.3416,639.3858,640.1368,3320.0
2023-04-10 13:45:00,656.27,657.11,656.25,656.47,3150.0,640.0393,640.8585,640.0198,640.2343,3150.0
2023-04-10 13:50:00,656.29,656.52,656.0,656.0,978.0,640.0588,640.2831,639.776,639.776,978.0
2023-04-10 13:55:00,655.97,656.21,655.97,656.21,400.0,639.7467,639.9808,639.7467,639.9808,400.0
2023-04-10 14:00:00,656.44,656.84,656.31,656.84,916.0,640.2051,640.5952,640.0783,640.5952,916.0
2023-04-10 14:05:00,657.42,657.66,657.08,657.08,1100.0,641.1608,641.3949,640.8292,640.8292,1100.0
2023-04-10 14:10:00,656.86,657.66,656.67,657.58,978.0,640.6147,641.3949,640.4294,641.3169,978.0
2023-04-10 14:15:00,657.71,658.52,657.52,657.73,2500.0,641.4437,642.2336,641.2584,641.4632,2500.0
2023-04-10 14:20:00,657.61,657.61,657.33,657.48,2400.0,641.3461,641.3461,641.0731,641.2194,2400.0
2023-04-10 14:25:00,657.12,657.12,656.9,657.05,300.0,640.8683,640.8683,640.6537,640.8,300.0
2023-04-10 14:30:00,657.08,658.1,657.01,658.1,901.0,640.8292,641.824,640.761,641.824,901.0
2023-04-10 14:35:00,657.93,657.93,657.3,657.45,1704.0,641.6582,641.6582,641.0438,641.1901,1704.0
2023-04-10 14:40:00,657.6,657.64,657.09,657.63,1707.0,641.3364,641.3754,640.839,641.3656,1707.0
2023-04-10 14:45:00,657.5,658.05,657.39,657.8,1881.0,641.2389,641.7753,641.1316,641.5314,1881.0
2023-04-10 14:50:00,657.78,658.86,657.78,658.75,3634.0,641.5119,642.5652,641.5119,642.4579,3634.0
2023-04-10 14:55:00,658.86,659.82,658.84,659.82,6867.0,642.5652,643.5015,642.5457,643.5015,6867.0
2023-04-10 15:00:00,660.34,660.68,659.58,660.04,6369.0,644.0086,644.3402,643.2674,643.716,6369.0
2023-04-10 15:05:00,660.55,660.73,660.0,660.04,1982.0,644.2134,644.389,643.677,643.716,1982.0
2023-04-10 15:10:00,660.32,660.35,659.87,659.87,2536.0,643.9891,644.0184,643.5502,643.5502,2536.0
2023-04-10 15:15:00,660.21,660.22,659.77,659.91,1580.0,643.8818,643.8916,643.4527,643.5893,1580.0
2023-04-10 15:20:00,660.5,661.0,659.71,660.08,4465.0,644.1647,644.6523,643.3942,643.755,4465.0
2023-04-10 15:25:00,660.22,660.77,660.22,660.77,1328.0,643.8916,644.428,643.8916,644.428,1328.0
2023-04-10 15:30:00,660.88,661.17,660.42,660.76,2702.0,644.5353,644.8181,644.0866,644.4182,2702.0
2023-04-10 15:35:00,660.6,661.07,660.54,661.07,2341.0,644.2622,644.7206,644.2037,644.7206,2341.0
2023-04-10 15:40:00,661.13,661.5,660.82,660.97,3660.0,644.7791,645.1399,644.4767,644.623,3660.0
2023-04-10 15:45:00,661.02,661.25,660.63,661.14,5942.0,644.6718,644.8961,644.2914,644.7888,5942.0
2023-04-10 15:50:00,660.98,661.99,660.46,660.86,11250.0,644.6328,645.6178,644.1256,644.5158,11250.0
2023-04-10 15:55:00,661.06,661.99,660.05,661.99,26097.0,644.7108,645.6178,643.7258,645.6178,26097.0
2023-04-11 09:30:00,669.51,670.72,667.95,670.37,16109.0,652.9518,654.1319,651.4304,653.7906,16109.0
2023-04-11 09:35:00,670.99,671.4,668.85,669.33,14966.0,654.3952,654.7951,652.3082,652.7763,14966.0
2023-04-11 09:40:00,669.73,669.73,667.9,669.54,4697.0,653.1664,653.1664,651.3816,652.9811,4697.0
2023-04-11 09:45:00,669.42,671.53,669.32,669.9,9025.0,652.8641,654.9219,652.7665,653.3322,9025.0
2023-04-11 09:50:00,670.34,670.69,669.73,669.73,4279.0,653.7613,654.1026,653.1664,653.1664,4279.0
2023-04-11 09:55:00,670.39,672.24,670.39,670.92,10969.0,653.8101,655.6143,653.8101,654.327,10969.0
2023-04-11 10:00:00,670.81,672.74,670.6,672.4,4350.0,654.2197,656.1019,654.0149,655.7704,4350.0
2023-04-11 10:05:00,672.16,672.16,670.9,671.09,6150.0,655.5363,655.5363,654.3075,654.4928,6150.0
2023-04-11 10:10:00,670.95,670.95,669.6,669.75,3927.0,654.3562,654.3562,653.0396,653.1859,3927.0
2023-04-11 10:15:00,669.6,670.3,668.17,669.04,2942.0,653.0396,653.7223,651.645,652.4935,2942.0
2023-04-11 10:20:00,668.68,671.08,668.68,670.72,3400.0,652.1424,654.483,652.1424,654.1319,3400.0
2023-04-11 10:25:00,671.24,671.44,671.11,671.11,1379.0,654.639,654.8341,654.5123,654.5123,1379.0
2023-04-11 10:30:00,671.16,671.16,669.27,669.27,2677.0,654.561,654.561,652.7178,652.7178,2677.0
2023-04-11 10:35:00,669.05,669.17,668.32,669.14,2450.0,652.5032,652.6202,651.7913,652.591,2450.0
2023-04-11 10:40:00,669.04,669.48,667.5,667.79,3640.0,652.4935,652.9226,650.9915,651.2744,3640.0
2023-04-11 10:45:00,667.78,667.95,666.67,667.64,2422.0,651.2646,651.4304,650.1821,651.1281,2422.0
2023-04-11 10:50:00,668.08,668.08,667.11,667.4,1200.0,651.5572,651.5572,650.6112,650.894,1200.0
2023-04-11 10:55:00,666.57,666.92,665.78,666.13,5694.0,650.0845,650.4259,649.3141,649.6554,5694.0
2023-04-11 11:00:00,666.34,666.68,665.68,666.38,2708.0,649.8602,650.1918,649.2165,649.8992,2708.0
2023-04-11 11:05:00,666.58,666.95,666.16,666.64,2339.0,650.0943,650.4551,649.6847,650.1528,2339.0
2023-04-11 11:10:00,666.48,667.48,666.15,667.48,1357.0,649.9968,650.972,649.6749,650.972,1357.0
2023-04-11 11:15:00,668.17,668.56,667.65,668.05,1960.0,651.645,652.0253,651.1378,651.5279,1960.0
2023-04-11 11:20:00,668.24,668.24,667.42,667.65,990.0,651.7132,651.7132,650.9135,651.1378,990.0
2023-04-11 11:25:00,667.54,667.54,667.04,667.37,2344.0,651.0305,651.0305,650.5429,650.8648,2344.0
2023-04-11 11:30:00,667.0,667.61,666.02,666.07,24341.0,650.5039,651.0988,649.5481,649.5969,24341.0
2023-04-11 11:35:00,666.13,666.13,665.34,665.83,5341.0,649.6554,649.6554,648.885,649.3628,5341.0
2023-04-11 11:40:00,666.82,666.82,666.4,666.4,400.0,650.3284,650.3284,649.9187,649.9187,400.0
2023-04-11 11:45:00,666.4,666.63,666.4,666.63,400.0,649.9187,650.1431,649.9187,650.1431,400.0
2023-04-11 11:50:00,667.08,667.08,666.99,667.0,200.0,650.5819,650.5819,650.4942,650.5039,200.0
2023-04-11 11:55:00,666.12,666.18,666.09,666.09,600.0,649.6457,649.7042,649.6164,649.6164,600.0
2023-04-11 12:00:00,665.81,666.37,665.81,666.35,1300.0,649.3433,649.8895,649.3433,649.87,1300.0
2023-04-11 12:05:00,666.08,666.08,665.53,665.9,2200.0,649.6067,649.6067,649.0703,649.4311,2200.0
2023-04-11 12:10:00,666.15,666.74,666.13,666.53,600.0,649.6749,650.2503,649.6554,650.0455,600.0
2023-04-11 12:15:00,665.7,665.87,665.54,665.87,500.0,649.2361,649.4019,649.08,649.4019,500.0
2023-04-11 12:20:00,665.81,666.12,665.0,665.0,1327.0,649.3433,649.6457,648.5534,648.5534,1327.0
2023-04-11 12:25:00,665.21,665.24,664.75,665.13,1079.0,648.7582,648.7874,648.3096,648.6802,1079.0
2023-04-11 12:30:00,665.04,665.28,664.97,664.97,533.0,648.5924,648.8264,648.5241,648.5241,533.0
2023-04-11 12:35:00,664.69,664.69,663.34,663.77,1467.0,648.251,648.251,646.9344,647.3538,1467.0
2023-04-11 12:40:00,663.64,664.1,663.53,663.8,1974.0,647.227,647.6756,647.1197,647.383,1974.0
2023-04-11 12:45:00,664.1,664.16,664.04,664.06,600.0,647.6756,647.7341,647.6171,647.6366,600.0
2023-04-11 12:50:00,664.27,664.57,664.27,664.56,300.0,647.8414,648.134,647.8414,648.1242,300.0
2023-04-11 12:55:00,664.21,664.5,664.2,664.5,200.0,647.7829,648.0657,647.7732,648.0657,200.0
2023-04-11 13:00:00,664.22,664.48,664.0,664.0,1478.0,647.7927,648.0462,647.5781,647.5781,1478.0
2023-04-11 13:05:00,664.2,664.32,663.72,663.98,1102.0,647.7732,647.8902,647.305,647.5586,1102.0
2023-04-11 13:10:00,663.7,663.76,663.0,663.07,1527.0,647.2855,647.344,646.6028,646.6711,1527.0
2023-04-11 13:15:00,662.65,663.18,662.44,662.62,2600.0,646.2615,646.7784,646.0567,646.2322,2600.0
2023-04-11 13:20:00,663.04,663.45,662.78,663.45,2600.0,646.6418,647.0417,646.3883,647.0417,2600.0
2023-04-11 13:25:00,663.59,663.83,663.58,663.62,1500.0,647.1782,647.4123,647.1685,647.2075,1500.0
2023-04-11 13:30:00,663.78,664.61,663.69,663.7,2634.0,647.3635,648.173,647.2758,647.2855,2634.0
2023-04-11 13:35:00,663.4,664.2,663.39,664.06,3452.0,646.9929,647.7732,646.9832,647.6366,3452.0
2023-04-11 13:40:00,664.38,664.38,664.3,664.31,500.0,647.9487,647.9487,647.8707,647.8804,500.0
2023-04-11 13:45:00,664.56,665.66,664.23,664.85,5630.0,648.1242,649.197,647.8024,648.4071,5630.0
2023-04-11 13:50:00,664.75,664.77,664.41,664.71,1952.0,648.3096,648.3291,647.978,648.2705,1952.0
2023-04-11 13:55:00,664.59,664.89,664.27,664.48,5725.0,648.1535,648.4461,647.8414,648.0462,5725.0
2023-04-11 14:00:00,664.3,664.41,663.54,663.54,6494.0,647.8707,647.978,647.1295,647.1295,6494.0
2023-04-11 14:05:00,663.66,663.78,663.5,663.5,300.0,647.2465,647.3635,647.0905,647.0905,300.0
2023-04-11 14:10:00,663.67,663.75,663.14,663.14,2428.0,647.2563,647.3343,646.7394,646.7394,2428.0
2023-04-11 14:15:00,663.14,664.03,663.07,664.03,2800.0,646.7394,647.6074,646.6711,647.6074,2800.0
2023-04-11 14:20:00,664.55,664.83,664.31,664.31,400.0,648.1145,648.3876,647.8804,647.8804,400.0
2023-04-11 14:25:00,664.5,665.24,664.49,665.24,1976.0,648.0657,648.7874,648.056,648.7874,1976.0
2023-04-11 14:30:00,665.31,665.48,664.93,664.93,1300.0,648.8557,649.0215,648.4851,648.4851,1300.0
2023-04-11 14:35:00,664.55,665.13,664.54,664.82,1500.0,648.1145,648.6802,648.1047,648.3778,1500.0
2023-04-11 14:40:00,664.82,665.24,664.74,664.96,2399.0,648.3778,648.7874,648.2998,648.5144,2399.0
2023-04-11 14:45:00,664.68,664.83,664.38,664.49,1203.0,648.2413,648.3876,647.9487,648.056,1203.0
2023-04-11 14:50:00,664.36,664.36,663.72,664.07,2496.0,647.9292,647.9292,647.305,647.6464,2496.0
2023-04-11 14:55:00,664.12,664.92,664.0,664.92,824.0,647.6951,648.4753,647.5781,648.4753,824.0
2023-04-11 15:00:00,664.37,664.53,663.69,664.22,908.0,647.9389,648.095,647.2758,647.7927,908.0
2023-04-11 15:05:00,663.48,663.98,663.35,663.72,3904.0,647.071,647.5586,646.9442,647.305,3904.0
2023-04-11 15:10:00,663.93,664.89,663.93,664.83,3019.0,647.5098,648.4461,647.5098,648.3876,3019.0
2023-04-11 15:15:00,665.09,665.28,663.83,664.16,7193.0,648.6411,648.8264,647.4123,647.7341,7193.0
2023-04-11 15:20:00,663.88,665.0,663.71,664.63,3364.0,647.4611,648.5534,647.2953,648.1925,3364.0
2023-04-11 15:25:00,664.3,664.54,663.97,664.54,1100.0,647.8707,648.1047,647.5488,648.1047,1100.0
2023-04-11 15:30:00,664.2,664.37,663.85,663.93,2837.0,647.7732,647.9389,647.4318,647.5098,2837.0
2023-04-11 15:35:00,663.93,663.93,662.59,662.85,3799.0,647.5098,647.5098,646.203,646.4565,3799.0
2023-04-11 15:40:00,662.13,662.93,661.95,662.16,8039.0,645.7543,646.5346,645.5788,645.7836,8039.0
2023-04-11 15:45:00,662.01,662.39,661.48,662.25,5003.0,645.6373,646.0079,645.1204,645.8714,5003.0
2023-04-11 15:50:00,661.87,662.07,660.4,660.67,18447.0,645.5008,645.6958,644.0671,644.3305,18447.0
2023-04-11 15:55:00,659.82,660.66,658.97,659.77,69435.0,643.5015,644.3207,642.6725,643.4527,69435.0
2023-04-12 09:30:00,669.01,672.0,668.66,669.23,27046.0,652.4642,655.3802,652.1228,652.6788,27046.0
2023-04-12 09:35:00,669.36,669.96,666.17,666.7,9442.0,652.8055,653.3907,649.6944,650.2113,9442.0
2023-04-12 09:40:00,667.05,667.07,662.67,663.17,14192.0,650.5527,650.5722,646.281,646.7686,14192.0
2023-04-12 09:45:00,663.33,663.33,658.47,661.76,12390.0,646.9247,646.9247,642.1849,645.3935,12390.0
2023-04-12 09:50:00,662.24,662.24,658.44,659.11,6804.0,645.8616,645.8616,642.1556,642.809,6804.0
2023-04-12 09:55:00,659.7,660.68,659.23,660.57,5260.0,643.3844,644.3402,642.9261,644.2329,5260.0
2023-04-12 10:00:00,660.42,663.53,659.85,663.11,7889.0,644.0866,647.1197,643.5307,646.7101,7889.0
2023-04-12 10:05:00,663.2,664.01,662.55,662.85,3241.0,646.7979,647.5879,646.164,646.4565,3241.0
2023-04-12 10:10:00,662.98,663.73,662.56,662.57,4044.0,646.5833,647.3148,646.1737,646.1835,4044.0
2023-04-12 10:15:00,662.69,664.25,662.66,662.67,4414.0,646.3005,647.8219,646.2712,646.281,4414.0
2023-04-12 10:20:00,662.84,665.27,662.84,664.96,5100.0,646.4468,648.8167,646.4468,648.5144,5100.0
2023-04-12 10:25:00,664.95,666.35,663.95,665.87,2800.0,648.5046,649.87,647.5293,649.4019,2800.0
2023-04-12 10:30:00,665.8,666.1,663.45,664.05,5674.0,649.3336,649.6262,647.0417,647.6269,5674.0
2023-04-12 10:35:00,663.36,663.64,661.89,662.55,2700.0,646.9539,647.227,645.5203,646.164,2700.0
2023-04-12 10:40:00,662.34,663.27,662.33,663.06,1653.0,645.9592,646.8662,645.9494,646.6613,1653.0
2023-04-12 10:45:00,662.83,664.72,662.83,664.72,1817.0,646.437,648.2803,646.437,648.2803,1817.0
2023-04-12 10:50:00,664.43,664.9,663.26,663.35,2700.0,647.9975,648.4558,646.8564,646.9442,2700.0
2023-04-12 10:55:00,663.2,663.2,661.59,662.39,3975.0,646.7979,646.7979,645.2277,646.0079,3975.0
2023-04-12 11:00:00,662.33,663.6,662.1,662.11,3219.0,645.9494,647.188,645.7251,645.7348,3219.0
2023-04-12 11:05:00,662.13,662.6,660.48,660.48,3849.0,645.7543,646.2127,644.1452,644.1452,3849.0
2023-04-12 11:10:00,660.83,660.83,659.98,660.36,3764.0,644.4865,644.4865,643.6575,644.0281,3764.0
2023-04-12 11:15:00,661.01,661.19,660.5,661.0,3390.0,644.662,644.8376,644.1647,644.6523,3390.0
2023-04-12 11:20:00,661.27,662.72,661.27,662.16,2120.0,644.9156,646.3298,644.9156,645.7836,2120.0
2023-04-12 11:25:00,662.44,663.05,662.07,662.94,3447.0,646.0567,646.6516,645.6958,646.5443,3447.0
2023-04-12 11:30:00,662.7,662.87,661.86,662.46,5569.0,646.3103,646.476,645.491,646.0762,5569.0
2023-04-12 11:35:00,661.47,661.47,660.37,660.7,800.0,645.1107,645.1107,644.0379,644.3597,800.0
2023-04-12 11:40:00,660.4,661.98,660.4,661.98,986.0,644.0671,645.6081,644.0671,645.6081,986.0
2023-04-12 11:45:00,663.15,663.55,662.87,663.04,2983.0,646.7491,647.1392,646.476,646.6418,2983.0
2023-04-12 11:50:00,663.2,664.59,662.86,663.99,3810.0,646.7979,648.1535,646.4663,647.5683,3810.0
2023-04-12 11:55:00,663.6,664.24,663.59,664.12,900.0,647.188,647.8122,647.1782,647.6951,900.0
2023-04-12 12:00:00,664.34,664.54,664.13,664.16,1935.0,647.9097,648.1047,647.7049,647.7341,1935.0
2023-04-12 12:05:00,664.27,664.96,664.27,664.61,2853.0,647.8414,648.5144,647.8414,648.173,2853.0
2023-04-12 12:10:00,664.27,665.01,664.27,664.96,1600.0,647.8414,648.5631,647.8414,648.5144,1600.0
2023-04-12 12:15:00,664.95,664.98,664.22,664.98,1000.0,648.5046,648.5339,647.7927,648.5339,1000.0
2023-04-12 12:20:00,665.39,665.76,665.35,665.38,1202.0,648.9337,649.2946,648.8947,648.924,1202.0
2023-04-12 12:25:00,665.35,666.41,665.34,665.62,1200.0,648.8947,649.9285,648.885,649.158,1200.0
2023-04-12 12:30:00,665.84,666.1,665.6,665.79,1892.0,649.3726,649.6262,649.1385,649.3238,1892.0
2023-04-12 12:35:00,665.32,665.81,665.08,665.08,1932.0,648.8655,649.3433,648.6314,648.6314,1932.0
2023-04-12 12:40:00,665.59,665.6,664.22,664.22,2426.0,649.1288,649.1385,647.7927,647.7927,2426.0
2023-04-12 12:45:00,664.65,665.54,664.44,664.5,900.0,648.212,649.08,648.0072,648.0657,900.0
2023-04-12 12:50:00,664.76,664.76,663.85,664.46,1065.0,648.3193,648.3193,647.4318,648.0267,1065.0
2023-04-12 12:55:00,664.78,664.89,664.58,664.58,667.0,648.3388,648.4461,648.1438,648.1438,667.0
2023-04-12 13:00:00,664.79,664.79,663.97,664.33,1897.0,648.3486,648.3486,647.5488,647.8999,1897.0
2023-04-12 13:05:00,664.5,665.0,664.48,664.54,1625.0,648.0657,648.5534,648.0462,648.1047,1625.0
2023-04-12 13:10:00,664.9,665.49,664.69,665.42,1600.0,648.4558,649.0312,648.251,648.963,1600.0
2023-04-12 13:15:00,665.63,665.63,664.98,664.98,1200.0,649.1678,649.1678,648.5339,648.5339,1200.0
2023-04-12 13:20:00,665.04,665.04,664.08,664.22,850.0,648.5924,648.5924,647.6561,647.7927,850.0
2023-04-12 13:25:00,664.22,665.18,664.22,665.18,2000.0,647.7927,648.7289,647.7927,648.7289,2000.0
2023-04-12 13:30:00,665.45,665.45,664.72,664.8,900.0,648.9922,648.9922,648.2803,648.3583,900.0
2023-04-12 13:35:00,664.44,664.74,663.81,663.81,1450.0,648.0072,648.2998,647.3928,647.3928,1450.0
2023-04-12 13:40:00,664.0,664.14,663.04,663.04,1362.0,647.5781,647.7146,646.6418,646.6418,1362.0
2023-04-12 13:45:00,662.65,663.42,662.65,663.05,3455.0,646.2615,647.0124,646.2615,646.6516,3455.0
2023-04-12 13:50:00,663.35,663.72,663.34,663.72,500.0,646.9442,647.305,646.9344,647.305,500.0
2023-04-12 13:55:00,663.68,664.36,663.5,664.23,1700.0,647.266,647.9292,647.0905,647.8024,1700.0
2023-04-12 14:00:00,664.22,664.91,662.3,664.15,2870.0,647.7927,648.4656,645.9201,647.7244,2870.0
2023-04-12 14:05:00,664.03,664.22,662.58,662.58,1487.0,647.6074,647.7927,646.1932,646.1932,1487.0
2023-04-12 14:10:00,662.11,663.63,662.11,663.63,1000.0,645.7348,647.2173,645.7348,647.2173,1000.0
2023-04-12 14:15:00,664.45,664.45,663.74,664.18,2300.0,648.017,648.017,647.3245,647.7536,2300.0
2023-04-12 14:20:00,663.83,663.83,662.87,663.01,1800.0,647.4123,647.4123,646.476,646.6126,1800.0
2023-04-12 14:25:00,662.72,662.78,660.52,660.52,3293.0,646.3298,646.3883,644.1842,644.1842,3293.0
2023-04-12 14:30:00,660.28,660.28,659.61,659.98,1500.0,643.9501,643.9501,643.2967,643.6575,1500.0
2023-04-12 14:35:00,660.11,660.4,659.78,659.84,2681.0,643.7843,644.0671,643.4625,643.521,2681.0
2023-04-12 14:40:00,659.45,660.67,659.45,659.7,1516.0,643.1406,644.3305,643.1406,643.3844,1516.0
2023-04-12 14:45:00,660.19,660.2,658.49,658.59,4400.0,643.8623,643.8721,642.2044,642.3019,4400.0
2023-04-12 14:50:00,658.34,659.0,658.03,658.37,27429.0,642.0581,642.7018,641.7557,642.0873,27429.0
2023-04-12 14:55:00,658.73,659.01,658.03,658.03,4695.0,642.4384,642.7115,641.7557,641.7557,4695.0
2023-04-12 15:00:00,658.02,658.42,657.1,657.17,6615.0,641.746,642.1361,640.8487,640.917,6615.0
2023-04-12 15:05:00,657.48,658.66,657.48,658.66,2093.0,641.2194,642.3702,641.2194,642.3702,2093.0
2023-04-12 15:10:00,657.97,657.97,657.19,657.2,1700.0,641.6972,641.6972,640.9365,640.9463,1700.0
2023-04-12 15:15:00,657.06,657.06,656.42,656.57,1900.0,640.8097,640.8097,640.1856,640.3319,1900.0
2023-04-12 15:20:00,656.75,657.41,656.27,656.91,12965.0,640.5074,641.1511,640.0393,640.6634,12965.0
2023-04-12 15:25:00,657.0,657.01,656.12,656.5,8176.0,640.7512,640.761,639.893,640.2636,8176.0
2023-04-12 15:30:00,656.18,657.54,656.18,656.99,8792.0,639.9515,641.2779,639.9515,640.7415,8792.0
2023-04-12 15:35:00,657.07,657.28,656.38,657.03,5700.0,640.8195,641.0243,640.1466,640.7805,5700.0
2023-04-12 15:40:00,656.88,657.06,655.64,656.17,8112.0,640.6342,640.8097,639.4249,639.9417,8112.0
2023-04-12 15:45:00,656.36,657.21,655.64,656.1,9338.0,640.1271,640.956,639.4249,639.8735,9338.0
2023-04-12 15:50:00,655.61,656.11,655.09,655.32,28926.0,639.3956,639.8832,638.8885,639.1128,28926.0
2023-04-12 15:55:00,655.09,655.26,653.69,654.66,43233.0,638.8885,639.0543,637.5231,638.4691,43233.0
2023-04-13 09:30:00,662.46,664.71,661.44,664.59,26574.0,646.0762,648.2705,645.0814,648.1535,26574.0
2023-04-13 09:35:00,664.58,666.79,664.13,665.48,12546.0,648.1438,650.2991,647.7049,649.0215,12546.0
2023-04-13 09:40:00,664.99,665.01,662.62,662.83,9460.0,648.5436,648.5631,646.2322,646.437,9460.0
2023-04-13 09:45:00,663.07,663.64,662.56,662.56,5150.0,646.6711,647.227,646.1737,646.1737,5150.0
2023-04-13 09:50:00,662.83,662.83,660.21,660.26,7174.0,646.437,646.437,643.8818,643.9306,7174.0
2023-04-13 09:55:00,660.04,661.76,659.85,661.0,5394.0,643.716,645.3935,643.5307,644.6523,5394.0
2023-04-13 10:00:00,660.99,661.53,660.18,660.18,1600.0,644.6425,645.1692,643.8526,643.8526,1600.0
2023-04-13 10:05:00,660.85,663.25,660.39,663.07,2353.0,644.506,646.8466,644.0574,646.6711,2353.0
2023-04-13 10:10:00,662.46,664.55,662.33,664.14,4500.0,646.0762,648.1145,645.9494,647.7146,4500.0
2023-04-13 10:15:00,664.28,665.01,663.94,664.45,7973.0,647.8512,648.5631,647.5196,648.017,7973.0
2023-04-13 10:20:00,664.35,664.84,663.95,664.6,2782.0,647.9194,648.3973,647.5293,648.1633,2782.0
2023-04-13 10:25:00,664.85,665.86,664.25,665.69,7185.0,648.4071,649.3921,647.8219,649.2263,7185.0
2023-04-13 10:30:00,666.0,666.2,664.84,666.06,9459.0,649.5286,649.7237,648.3973,649.5872,9459.0
2023-04-13 10:35:00,666.2,666.33,664.92,664.92,3541.0,649.7237,649.8505,648.4753,648.4753,3541.0
2023-04-13 10:40:00,664.56,665.06,663.96,665.06,2600.0,648.1242,648.6119,647.5391,648.6119,2600.0
2023-04-13 10:45:00,664.93,665.63,664.3,665.5,3749.0,648.4851,649.1678,647.8707,649.041,3749.0
2023-04-13 10:50:00,665.73,666.01,665.35,665.41,3992.0,649.2653,649.5384,648.8947,648.9532,3992.0
2023-04-13 10:55:00,665.63,665.9,664.32,664.6,1800.0,649.1678,649.4311,647.8902,648.1633,1800.0
2023-04-13 11:00:00,664.83,665.94,664.83,665.94,5553.0,648.3876,649.4701,648.3876,649.4701,5553.0
2023-04-13 11:05:00,666.4,667.0,665.96,665.96,4667.0,649.9187,650.5039,649.4896,649.4896,4667.0
2023-04-13 11:10:00,666.25,666.87,665.98,666.13,5441.0,649.7725,650.3771,649.5091,649.6554,5441.0
2023-04-13 11:15:00,666.21,666.48,665.58,665.69,3778.0,649.7334,649.9968,649.119,649.2263,3778.0
2023-04-13 11:20:00,665.89,666.65,665.55,666.65,4059.0,649.4214,650.1626,649.0898,650.1626,4059.0
2023-04-13 11:25:00,666.67,666.75,666.02,666.68,3538.0,650.1821,650.2601,649.5481,650.1918,3538.0
2023-04-13 11:30:00,666.52,666.91,666.19,666.64,7512.0,650.0358,650.4161,649.7139,650.1528,7512.0
2023-04-13 11:35:00,666.7,667.17,666.53,667.08,3900.0,650.2113,650.6697,650.0455,650.5819,3900.0
2023-04-13 11:40:00,667.32,668.43,667.32,668.04,6980.0,650.816,651.8985,650.816,651.5182,6980.0
2023-04-13 11:45:00,667.82,668.1,667.08,667.08,1576.0,651.3036,651.5767,650.5819,650.5819,1576.0
2023-04-13 11:50:00,666.89,666.89,666.09,666.09,1600.0,650.3966,650.3966,649.6164,649.6164,1600.0
2023-04-13 11:55:00,666.31,667.72,666.31,667.72,2128.0,649.831,651.2061,649.831,651.2061,2128.0
2023-04-13 12:00:00,667.56,668.31,667.48,667.91,3900.0,651.0501,651.7815,650.972,651.3914,3900.0
2023-04-13 12:05:00,667.75,668.58,667.73,668.25,5051.0,651.2354,652.0448,651.2158,651.723,5051.0
2023-04-13 12:10:00,667.72,668.27,667.62,667.62,1700.0,651.2061,651.7425,651.1086,651.1086,1700.0
2023-04-13 12:15:00,667.51,668.82,667.5,668.23,2100.0,651.0013,652.2789,650.9915,651.7035,2100.0
2023-04-13 12:20:00,667.88,668.62,667.75,667.97,2320.0,651.3621,652.0838,651.2354,651.4499,2320.0
2023-04-13 12:25:00,667.7,668.58,667.7,668.58,2000.0,651.1866,652.0448,651.1866,652.0448,2000.0
2023-04-13 12:30:00,668.12,668.16,667.52,667.52,2743.0,651.5962,651.6352,651.011,651.011,2743.0
2023-04-13 12:35:00,667.76,667.87,667.33,667.72,1700.0,651.2451,651.3524,650.8257,651.2061,1700.0
2023-04-13 12:40:00,667.57,667.73,667.25,667.62,1589.0,651.0598,651.2158,650.7477,651.1086,1589.0
2023-04-13 12:45:00,667.45,667.45,666.55,666.99,3473.0,650.9428,650.9428,650.065,650.4942,3473.0
2023-04-13 12:50:00,666.98,667.01,666.5,666.5,1676.0,650.4844,650.5137,650.0163,650.0163,1676.0
2023-04-13 12:55:00,666.34,666.99,666.34,666.92,1300.0,649.8602,650.4942,649.8602,650.4259,1300.0
2023-04-13 13:00:00,666.28,666.86,666.28,666.86,850.0,649.8017,650.3674,649.8017,650.3674,850.0
2023-04-13 13:05:00,667.09,667.37,666.69,666.96,2628.0,650.5917,650.8648,650.2016,650.4649,2628.0
2023-04-13 13:10:00,667.1,667.46,666.96,666.97,1800.0,650.6014,650.9525,650.4649,650.4746,1800.0
2023-04-13 13:15:00,667.01,667.2,666.52,666.65,1509.0,650.5137,650.699,650.0358,650.1626,1509.0
2023-04-13 13:20:00,666.68,667.09,666.4,666.4,3164.0,650.1918,650.5917,649.9187,649.9187,3164.0
2023-04-13 13:25:00,666.56,666.86,666.1,666.82,1309.0,650.0748,650.3674,649.6262,650.3284,1309.0
2023-04-13 13:30:00,666.54,666.76,666.39,666.59,900.0,650.0553,650.2698,649.909,650.104,900.0
2023-04-13 13:35:00,665.97,666.79,665.93,666.79,2500.0,649.4994,650.2991,649.4604,650.2991,2500.0
2023-04-13 13:40:00,666.82,667.29,666.78,667.29,3363.0,650.3284,650.7867,650.2893,650.7867,3363.0
2023-04-13 13:45:00,667.16,667.47,666.95,667.33,4099.0,650.6599,650.9623,650.4551,650.8257,4099.0
2023-04-13 13:50:00,667.47,667.79,666.94,667.69,17450.0,650.9623,651.2744,650.4454,651.1768,17450.0
2023-04-13 13:55:00,667.47,667.84,667.1,667.3,1500.0,650.9623,651.3231,650.6014,650.7965,1500.0
2023-04-13 14:00:00,667.62,667.66,667.2,667.52,3524.0,651.1086,651.1476,650.699,651.011,3524.0
2023-04-13 14:05:00,667.69,667.95,667.39,667.64,5172.0,651.1768,651.4304,650.8843,651.1281,5172.0
2023-04-13 14:10:00,667.62,668.5,667.61,668.5,2150.0,651.1086,651.9668,651.0988,651.9668,2150.0
2023-04-13 14:15:00,668.44,669.39,668.44,669.05,4882.0,651.9083,652.8348,651.9083,652.5032,4882.0
2023-04-13 14:20:00,669.04,669.64,668.91,669.36,2844.0,652.4935,653.0786,652.3667,652.8055,2844.0
2023-04-13 14:25:00,669.36,669.36,669.01,669.32,989.0,652.8055,652.8055,652.4642,652.7665,989.0
2023-04-13 14:30:00,669.2,669.69,669.04,669.62,3203.0,652.6495,653.1274,652.4935,653.0591,3203.0
2023-04-13 14:35:00,669.44,670.28,669.42,669.93,15886.0,652.8836,653.7028,652.8641,653.3614,15886.0
2023-04-13 14:40:00,669.93,670.88,669.92,670.77,2750.0,653.3614,654.2879,653.3517,654.1807,2750.0
2023-04-13 14:45:00,670.51,670.51,670.2,670.49,1330.0,653.9271,653.9271,653.6248,653.9076,1330.0
2023-04-13 14:50:00,670.5,670.6,670.14,670.38,2716.0,653.9173,654.0149,653.5662,653.8003,2716.0
2023-04-13 14:55:00,670.31,670.47,669.75,669.84,27422.0,653.732,653.8881,653.1859,653.2737,27422.0
2023-04-13 15:00:00,669.79,669.98,669.11,669.42,7623.0,653.2249,653.4102,652.5617,652.8641,7623.0
2023-04-13 15:05:00,669.46,669.69,668.77,668.91,8690.0,652.9031,653.1274,652.2301,652.3667,8690.0
2023-04-13 15:10:00,669.21,669.25,668.68,669.16,3450.0,652.6592,652.6983,652.1424,652.6105,3450.0
2023-04-13 15:15:00,669.14,669.17,668.77,669.06,7395.0,652.591,652.6202,652.2301,652.513,7395.0
2023-04-13 15:20:00,668.91,669.53,668.69,668.69,14206.0,652.3667,652.9713,652.1521,652.1521,14206.0
2023-04-13 15:25:00,668.62,668.8,668.2,668.39,12977.0,652.0838,652.2594,651.6742,651.8595,12977.0
2023-04-13 15:30:00,668.39,668.86,667.91,668.55,16816.0,651.8595,652.3179,651.3914,652.0156,16816.0
2023-04-13 15:35:00,668.67,668.71,667.82,668.49,6991.0,652.1326,652.1716,651.3036,651.9571,6991.0
2023-04-13 15:40:00,668.5,668.53,667.87,668.31,12137.0,651.9668,651.9961,651.3524,651.7815,12137.0
2023-04-13 15:45:00,668.33,668.49,666.9,667.0,24183.0,651.801,651.9571,650.4064,650.5039,24183.0
2023-04-13 15:50:00,666.86,667.29,665.79,665.85,26410.0,650.3674,650.7867,649.3238,649.3823,26410.0
2023-04-13 15:55:00,665.71,666.29,665.24,665.39,35293.0,649.2458,649.8115,648.7874,648.9337,35293.0
2023-04-14 09:30:00,665.41,666.3,664.0,666.05,28235.0,648.9532,649.8212,647.5781,649.5774,28235.0
2023-04-14 09:35:00,666.23,667.98,664.84,667.47,30372.0,649.7529,651.4597,648.3973,650.9623,30372.0
2023-04-14 09:40:00,667.06,669.36,666.9,669.21,2636.0,650.5624,652.8055,650.4064,652.6592,2636.0
2023-04-14 09:45:00,668.78,670.26,668.63,669.59,4611.0,652.2399,653.6833,652.0936,653.0298,4611.0
2023-04-14 09:50:00,670.64,671.53,670.64,671.48,5800.0,654.0539,654.9219,654.0539,654.8731,5800.0
2023-04-14 09:55:00,671.34,672.64,671.01,671.58,3494.0,654.7366,656.0044,654.4147,654.9706,3494.0
2023-04-14 10:00:00,669.53,671.74,669.5,671.4,6125.0,652.9713,655.1267,652.9421,654.7951,6125.0
2023-04-14 10:05:00,671.39,671.69,668.02,668.48,4070.0,654.7853,655.0779,651.4987,651.9473,4070.0
2023-04-14 10:10:00,668.8,669.23,667.66,668.0,3483.0,652.2594,652.6788,651.1476,651.4792,3483.0
2023-04-14 10:15:00,667.58,668.37,666.09,666.6,6410.0,651.0696,651.84,649.6164,650.1138,6410.0
2023-04-14 10:20:00,666.74,667.51,664.28,664.28,2400.0,650.2503,651.0013,647.8512,647.8512,2400.0
2023-04-14 10:25:00,664.58,666.0,664.34,665.1,2618.0,648.1438,649.5286,647.9097,648.6509,2618.0
2023-04-14 10:30:00,665.53,666.0,664.7,665.14,3062.0,649.0703,649.5286,648.2608,648.6899,3062.0
2023-04-14 10:35:00,665.11,665.87,664.8,665.87,5100.0,648.6606,649.4019,648.3583,649.4019,5100.0
2023-04-14 10:40:00,665.84,665.84,664.25,665.25,2930.0,649.3726,649.3726,647.8219,648.7972,2930.0
2023-04-14 10:45:00,665.04,666.13,664.82,665.39,3800.0,648.5924,649.6554,648.3778,648.9337,3800.0
2023-04-14 10:50:00,664.92,665.53,664.4,664.45,3044.0,648.4753,649.0703,647.9682,648.017,3044.0
2023-04-14 10:55:00,664.54,665.81,664.0,665.52,3236.0,648.1047,649.3433,647.5781,649.0605,3236.0
2023-04-14 11:00:00,665.67,666.3,665.06,665.35,3245.0,649.2068,649.8212,648.6119,648.8947,3245.0
2023-04-14 11:05:00,665.48,666.67,664.78,666.32,3620.0,649.0215,650.1821,648.3388,649.8407,3620.0
2023-04-14 11:10:00,666.64,667.32,666.56,667.11,4113.0,650.1528,650.816,650.0748,650.6112,4113.0
2023-04-14 11:15:00,666.96,667.14,666.39,666.99,1748.0,650.4649,650.6404,649.909,650.4942,1748.0
2023-04-14 11:20:00,666.9,667.02,665.98,665.98,2159.0,650.4064,650.5234,649.5091,649.5091,2159.0
2023-04-14 11:25:00,665.25,665.74,665.05,665.59,1262.0,648.7972,649.2751,648.6021,649.1288,1262.0
2023-04-14 11:30:00,665.66,666.3,665.18,666.11,13539.0,649.197,649.8212,648.7289,649.6359,13539.0
2023-04-14 11:35:00,666.16,666.16,664.44,664.52,2193.0,649.6847,649.6847,648.0072,648.0852,2193.0
2023-04-14 11:40:00,664.57,665.13,664.57,664.68,800.0,648.134,648.6802,648.134,648.2413,800.0
2023-04-14 11:45:00,664.84,665.1,664.3,664.3,600.0,648.3973,648.6509,647.8707,647.8707,600.0
2023-04-14 11:50:00,664.3,664.67,664.0,664.67,1373.0,647.8707,648.2315,647.5781,648.2315,1373.0
2023-04-14 11:55:00,664.35,664.54,663.5,664.0,1765.0,647.9194,648.1047,647.0905,647.5781,1765.0
2023-04-14 12:00:00,663.25,663.61,663.25,663.61,1033.0,646.8466,647.1977,646.8466,647.1977,1033.0
2023-04-14 12:05:00,663.52,663.52,662.38,662.63,4054.0,647.11,647.11,645.9982,646.242,4054.0
2023-04-14 12:10:00,663.15,663.2,662.66,663.01,2600.0,646.7491,646.7979,646.2712,646.6126,2600.0
2023-04-14 12:15:00,662.97,663.46,662.66,663.14,1387.0,646.5736,647.0515,646.2712,646.7394,1387.0
2023-04-14 12:20:00,663.06,663.21,662.34,662.34,1800.0,646.6613,646.8076,645.9592,645.9592,1800.0
2023-04-14 12:25:00,662.63,663.27,662.45,663.27,1300.0,646.242,646.8662,646.0664,646.8662,1300.0
2023-04-14 12:30:00,663.05,663.41,662.45,662.75,4820.0,646.6516,647.0027,646.0664,646.359,4820.0
2023-04-14 12:35:00,663.09,663.1,662.3,662.3,800.0,646.6906,646.7004,645.9201,645.9201,800.0
2023-04-14 12:40:00,662.56,662.64,661.22,661.22,1755.0,646.1737,646.2517,644.8669,644.8669,1755.0
2023-04-14 12:45:00,661.01,661.21,660.52,661.18,2500.0,644.662,644.8571,644.1842,644.8278,2500.0
2023-04-14 12:50:00,661.01,661.78,660.63,661.78,1614.0,644.662,645.413,644.2914,645.413,1614.0
2023-04-14 12:55:00,660.88,661.24,660.67,661.24,1300.0,644.5353,644.8864,644.3305,644.8864,1300.0
2023-04-14 13:00:00,661.53,661.64,661.53,661.6,706.0,645.1692,645.2765,645.1692,645.2375,706.0
2023-04-14 13:05:00,662.57,663.06,662.17,662.17,1000.0,646.1835,646.6613,645.7934,645.7934,1000.0
2023-04-14 13:10:00,662.26,662.78,662.23,662.78,700.0,645.8811,646.3883,645.8519,646.3883,700.0
2023-04-14 13:15:00,663.15,663.15,663.12,663.12,300.0,646.7491,646.7491,646.7199,646.7199,300.0
2023-04-14 13:20:00,661.92,661.93,661.65,661.82,1144.0,645.5495,645.5593,645.2862,645.452,1144.0
2023-04-14 13:25:00,661.15,661.15,660.68,660.8,500.0,644.7986,644.7986,644.3402,644.4572,500.0
2023-04-14 13:30:00,660.48,660.56,659.37,660.56,1723.0,644.1452,644.2232,643.0626,644.2232,1723.0
2023-04-14 13:35:00,660.4,660.88,660.32,660.88,1400.0,644.0671,644.5353,643.9891,644.5353,1400.0
2023-04-14 13:40:00,661.08,661.45,661.08,661.1,400.0,644.7303,645.0912,644.7303,644.7498,400.0
2023-04-14 13:45:00,661.26,661.96,661.15,661.96,926.0,644.9059,645.5886,644.7986,645.5886,926.0
2023-04-14 13:50:00,661.63,662.17,661.63,662.17,1506.0,645.2667,645.7934,645.2667,645.7934,1506.0
2023-04-14 13:55:00,662.06,662.45,662.06,662.45,900.0,645.6861,646.0664,645.6861,646.0664,900.0
2023-04-14 14:00:00,661.97,662.02,661.74,662.02,900.0,645.5983,645.6471,645.374,645.6471,900.0
2023-04-14 14:05:00,661.59,663.25,661.59,663.25,1500.0,645.2277,646.8466,645.2277,646.8466,1500.0
2023-04-14 14:10:00,664.0,664.55,663.99,664.25,2626.0,647.5781,648.1145,647.5683,647.8219,2626.0
2023-04-14 14:15:00,664.41,664.51,664.16,664.27,1492.0,647.978,648.0755,647.7341,647.8414,1492.0
2023-04-14 14:20:00,664.29,666.2,664.27,665.99,3809.0,647.8609,649.7237,647.8414,649.5189,3809.0
2023-04-14 14:25:00,665.9,666.51,665.86,666.27,1300.0,649.4311,650.026,649.3921,649.792,1300.0
2023-04-14 14:30:00,666.49,666.97,666.31,666.97,1000.0,650.0065,650.4746,649.831,650.4746,1000.0
2023-04-14 14:35:00,666.8,667.0,665.9,666.13,1175.0,650.3089,650.5039,649.4311,649.6554,1175.0
2023-04-14 14:40:00,665.77,666.27,665.59,666.27,1220.0,649.3043,649.792,649.1288,649.792,1220.0
2023-04-14 14:45:00,666.04,666.05,665.68,666.05,700.0,649.5676,649.5774,649.2165,649.5774,700.0
2023-04-14 14:50:00,666.28,666.28,664.86,664.92,1200.0,649.8017,649.8017,648.4168,648.4753,1200.0
2023-04-14 14:55:00,665.28,665.99,665.28,665.82,2463.0,648.8264,649.5189,648.8264,649.3531,2463.0
2023-04-14 15:00:00,665.85,665.85,665.03,665.04,900.0,649.3823,649.3823,648.5826,648.5924,900.0
2023-04-14 15:05:00,665.22,665.64,665.06,665.54,1725.0,648.7679,649.1775,648.6119,649.08,1725.0
2023-04-14 15:10:00,665.3,665.3,664.44,664.44,500.0,648.8459,648.8459,648.0072,648.0072,500.0
2023-04-14 15:15:00,663.64,664.5,663.14,664.5,1938.0,647.227,648.0657,646.7394,648.0657,1938.0
2023-04-14 15:20:00,664.59,665.6,664.58,665.6,2750.0,648.1535,649.1385,648.1438,649.1385,2750.0
2023-04-14 15:25:00,665.66,666.92,665.66,666.71,3198.0,649.197,650.4259,649.197,650.2211,3198.0
2023-04-14 15:30:00,666.61,666.61,666.09,666.09,2409.0,650.1235,650.1235,649.6164,649.6164,2409.0
2023-04-14 15:35:00,665.9,666.1,665.6,665.77,2250.0,649.4311,649.6262,649.1385,649.3043,2250.0
2023-04-14 15:40:00,666.31,667.28,665.72,667.13,3276.0,649.831,650.777,649.2556,650.6307,3276.0
2023-04-14 15:45:00,667.34,667.55,666.65,667.55,3862.0,650.8355,651.0403,650.1626,651.0403,3862.0
2023-04-14 15:50:00,667.23,667.26,666.4,666.45,9056.0,650.7282,650.7575,649.9187,649.9675,9056.0
2023-04-14 15:55:00,666.35,667.0,665.9,666.52,26414.0,649.87,650.5039,649.4311,650.0358,26414.0
2023-04-17 09:30:00,638.74,642.1,637.16,641.62,57727.0,622.9428,626.2197,621.4019,625.7516,57727.0
2023-04-17 09:35:00,641.42,641.76,639.76,640.47,20490.0,625.5565,625.8881,623.9376,624.63,20490.0
2023-04-17 09:40:00,640.18,640.7,637.89,638.25,15070.0,624.3472,624.8543,622.1138,622.4649,15070.0
2023-04-17 09:45:00,638.66,638.66,634.61,635.29,25814.0,622.8648,622.8648,618.915,619.5781,25814.0
2023-04-17 09:50:00,635.19,636.48,632.4,633.07,16463.0,619.4806,620.7387,616.7596,617.4131,16463.0
2023-04-17 09:55:00,633.12,635.51,632.76,635.38,16525.0,617.4618,619.7927,617.1107,619.6659,16525.0
2023-04-17 10:00:00,635.67,637.29,635.0,635.39,17310.0,619.9488,621.5287,619.2953,619.6757,17310.0
2023-04-17 10:05:00,635.33,636.44,635.08,636.38,10805.0,619.6172,620.6997,619.3733,620.6412,10805.0
2023-04-17 10:10:00,636.49,636.64,635.01,636.09,13336.0,620.7485,620.8948,619.3051,620.3584,13336.0
2023-04-17 10:15:00,635.92,637.69,635.91,637.32,6852.0,620.1926,621.9188,620.1828,621.5579,6852.0
2023-04-17 10:20:00,637.31,638.31,637.07,637.51,11892.0,621.5482,622.5235,621.3141,621.7432,11892.0
2023-04-17 10:25:00,637.74,637.92,636.46,637.01,9268.0,621.9676,622.1431,620.7192,621.2556,9268.0
2023-04-17 10:30:00,636.86,636.98,635.72,636.13,9034.0,621.1093,621.2264,619.9975,620.3974,9034.0
2023-04-17 10:35:00,636.1,636.12,633.93,634.75,9884.0,620.3681,620.3876,618.2518,619.0515,9884.0
2023-04-17 10:40:00,634.75,635.05,633.64,634.46,12409.0,619.0515,619.3441,617.969,618.7687,12409.0
2023-04-17 10:45:00,634.57,635.67,634.47,635.59,7537.0,618.876,619.9488,618.7784,619.8707,7537.0
2023-04-17 10:50:00,635.72,635.79,634.98,635.79,9613.0,619.9975,620.0658,619.2758,620.0658,9613.0
2023-04-17 10:55:00,635.96,636.12,635.04,636.04,7866.0,620.2316,620.3876,619.3343,620.3096,7866.0
2023-04-17 11:00:00,636.04,637.04,635.59,636.18,7375.0,620.3096,621.2849,619.8707,620.4461,7375.0
2023-04-17 11:05:00,636.24,636.54,635.52,636.16,6963.0,620.5047,620.7972,619.8025,620.4266,6963.0
2023-04-17 11:10:00,636.39,636.56,635.61,635.98,7154.0,620.6509,620.8167,619.8902,620.2511,7154.0
2023-04-17 11:15:00,636.1,636.67,635.93,635.97,13003.0,620.3681,620.924,620.2023,620.2413,13003.0
2023-04-17 11:20:00,635.82,636.13,635.25,636.04,6864.0,620.095,620.3974,619.5391,620.3096,6864.0
2023-04-17 11:25:00,636.28,636.85,636.04,636.36,9307.0,620.5437,621.0996,620.3096,620.6217,9307.0
2023-04-17 11:30:00,636.25,636.36,635.42,635.75,36261.0,620.5144,620.6217,619.7049,620.0268,36261.0
2023-04-17 11:35:00,635.58,636.03,634.3,634.57,14581.0,619.861,620.2998,618.6126,618.876,14581.0
2023-04-17 11:40:00,634.84,635.03,634.27,634.76,8720.0,619.1393,619.3246,618.5834,619.0613,8720.0
2023-04-17 11:45:00,634.53,635.18,634.08,634.9,7840.0,618.8369,619.4709,618.3981,619.1978,7840.0
2023-04-17 11:50:00,634.79,635.0,634.17,634.69,4674.0,619.0905,619.2953,618.4858,618.993,4674.0
2023-04-17 11:55:00,634.46,634.79,634.29,634.6,5081.0,618.7687,619.0905,618.6029,618.9052,5081.0
2023-04-17 12:00:00,634.65,634.86,633.8,634.52,6017.0,618.954,619.1588,618.125,618.8272,6017.0
2023-04-17 12:05:00,634.35,634.64,634.01,634.33,5752.0,618.6614,618.9442,618.3298,618.6419,5752.0
2023-04-17 12:10:00,634.5,634.6,633.52,633.75,6163.0,618.8077,618.9052,617.8519,618.0762,6163.0
2023-04-17 12:15:00,633.75,634.32,633.36,634.02,4909.0,618.0762,618.6321,617.6959,618.3396,4909.0
2023-04-17 12:20:00,633.89,633.89,632.59,632.94,12633.0,618.2128,618.2128,616.9449,617.2863,12633.0
2023-04-17 12:25:00,633.06,634.82,633.06,634.04,7194.0,617.4033,619.1198,617.4033,618.3591,7194.0
2023-04-17 12:30:00,634.04,634.21,633.68,633.73,4105.0,618.3591,618.5249,618.008,618.0567,4105.0
2023-04-17 12:35:00,634.02,634.62,633.73,634.42,3716.0,618.3396,618.9247,618.0567,618.7297,3716.0
2023-04-17 12:40:00,634.62,635.04,634.33,634.33,4237.0,618.9247,619.3343,618.6419,618.6419,4237.0
2023-04-17 12:45:00,634.33,635.07,634.12,634.18,7000.0,618.6419,619.3636,618.4371,618.4956,7000.0
2023-04-17 12:50:00,634.04,634.41,633.59,633.95,11950.0,618.3591,618.7199,617.9202,618.2713,11950.0
2023-04-17 12:55:00,634.09,634.54,633.78,634.45,3804.0,618.4078,618.8467,618.1055,618.7589,3804.0
2023-04-17 13:00:00,634.21,634.9,634.18,634.46,2050.0,618.5249,619.1978,618.4956,618.7687,2050.0
2023-04-17 13:05:00,634.37,634.48,633.51,633.91,3398.0,618.6809,618.7882,617.8422,618.2323,3398.0
2023-04-17 13:10:00,633.96,634.4,633.76,634.23,3589.0,618.281,618.7102,618.086,618.5444,3589.0
2023-04-17 13:15:00,634.4,635.0,634.15,634.72,4550.0,618.7102,619.2953,618.4663,619.0222,4550.0
2023-04-17 13:20:00,634.53,635.52,634.52,634.76,5794.0,618.8369,619.8025,618.8272,619.0613,5794.0
2023-04-17 13:25:00,634.76,634.92,634.56,634.92,3258.0,619.0613,619.2173,618.8662,619.2173,3258.0
2023-04-17 13:30:00,634.71,635.81,634.46,635.41,7302.0,619.0125,620.0853,618.7687,619.6952,7302.0
2023-04-17 13:35:00,635.28,635.33,634.95,635.0,3439.0,619.5684,619.6172,619.2466,619.2953,3439.0
2023-04-17 13:40:00,634.99,635.17,634.3,634.35,2473.0,619.2856,619.4611,618.6126,618.6614,2473.0
2023-04-17 13:45:00,634.5,634.5,634.11,634.38,2986.0,618.8077,618.8077,618.4273,618.6907,2986.0
2023-04-17 13:50:00,634.38,634.74,634.04,634.74,3400.0,618.6907,619.0418,618.3591,619.0418,3400.0
2023-04-17 13:55:00,634.42,634.42,633.6,633.79,1765.0,618.7297,618.7297,617.9299,618.1152,1765.0
2023-04-17 14:00:00,633.61,633.9,633.33,633.67,6297.0,617.9397,618.2225,617.6666,617.9982,6297.0
2023-04-17 14:05:00,633.58,633.58,632.83,633.02,4732.0,617.9104,617.9104,617.179,617.3643,4732.0
2023-04-17 14:10:00,632.85,633.25,632.7,633.13,4851.0,617.1985,617.5886,617.0522,617.4716,4851.0
2023-04-17 14:15:00,632.79,632.83,632.28,632.37,3050.0,617.14,617.179,616.6426,616.7304,3050.0
2023-04-17 14:20:00,632.58,633.17,632.54,633.17,2865.0,616.9352,617.5106,616.8962,617.5106,2865.0
2023-04-17 14:25:00,633.4,633.7,632.85,632.85,5949.0,617.7349,618.0275,617.1985,617.1985,5949.0
2023-04-17 14:30:00,632.92,633.18,632.73,633.0,9300.0,617.2668,617.5203,617.0815,617.3448,9300.0
2023-04-17 14:35:00,633.19,633.19,632.39,633.16,9932.0,617.5301,617.5301,616.7499,617.5008,9932.0
2023-04-17 14:40:00,633.12,634.31,633.11,634.04,18834.0,617.4618,618.6224,617.4521,618.3591,18834.0
2023-04-17 14:45:00,634.02,634.38,633.57,634.23,4688.0,618.3396,618.6907,617.9007,618.5444,4688.0
2023-04-17 14:50:00,634.33,634.56,634.0,634.31,6349.0,618.6419,618.8662,618.3201,618.6224,6349.0
2023-04-17 14:55:00,634.32,634.88,633.91,634.75,4311.0,618.6321,619.1783,618.2323,619.0515,4311.0
2023-04-17 15:00:00,634.9,635.31,634.84,635.3,5505.0,619.1978,619.5977,619.1393,619.5879,5505.0
2023-04-17 15:05:00,635.26,636.2,635.26,635.93,4092.0,619.5489,620.4656,619.5489,620.2023,4092.0
2023-04-17 15:10:00,636.07,636.53,635.73,636.52,6691.0,620.3389,620.7875,620.0073,620.7777,6691.0
2023-04-17 15:15:00,636.59,638.71,636.59,638.71,9871.0,620.846,622.9136,620.846,622.9136,9871.0
2023-04-17 15:20:00,638.71,639.59,638.58,639.45,7220.0,622.9136,623.7718,622.7868,623.6353,7220.0
2023-04-17 15:25:00,639.38,639.64,639.15,639.37,4720.0,623.567,623.8206,623.3427,623.5572,4720.0
2023-04-17 15:30:00,639.21,639.7,638.38,638.52,7100.0,623.4012,623.8791,622.5917,622.7283,7100.0
2023-04-17 15:35:00,638.36,638.5,637.29,637.59,11487.0,622.5722,622.7088,621.5287,621.8213,11487.0
2023-04-17 15:40:00,637.54,637.94,637.22,637.67,9637.0,621.7725,622.1626,621.4604,621.8993,9637.0
2023-04-17 15:45:00,637.35,637.35,636.61,637.28,14517.0,621.5872,621.5872,620.8655,621.5189,14517.0
2023-04-17 15:50:00,637.28,639.35,637.28,639.02,19169.0,621.5189,623.5377,621.5189,623.2159,19169.0
2023-04-17 15:55:00,639.14,639.92,638.59,639.04,41311.0,623.3329,624.0936,622.7965,623.2354,41311.0
2023-04-18 09:30:00,644.69,646.46,644.48,645.7,23679.0,628.7457,630.4719,628.5409,629.7307,23679.0
2023-04-18 09:35:00,645.75,647.18,645.71,646.3,6680.0,629.7795,631.1741,629.7404,630.3159,6680.0
2023-04-18 09:40:00,646.04,647.39,646.02,646.69,6047.0,630.0623,631.3789,630.0428,630.6962,6047.0
2023-04-18 09:45:00,646.28,647.5,646.26,647.5,3142.0,630.2963,631.4862,630.2768,631.4862,3142.0
2023-04-18 09:50:00,647.38,647.48,646.27,646.78,5653.0,631.3691,631.4667,630.2866,630.784,5653.0
2023-04-18 09:55:00,646.82,646.82,643.83,643.83,4269.0,630.823,630.823,627.9069,627.9069,4269.0
2023-04-18 10:00:00,643.85,644.23,641.06,641.2,6623.0,627.9264,628.297,625.2054,625.342,6623.0
2023-04-18 10:05:00,641.32,644.55,641.32,644.13,4832.0,625.459,628.6091,625.459,628.1995,4832.0
2023-04-18 10:10:00,643.89,643.98,642.47,643.4,3544.0,627.9655,628.0532,626.5806,627.4876,3544.0
2023-04-18 10:15:00,643.78,646.11,643.6,646.11,3987.0,627.8582,630.1306,627.6826,630.1306,3987.0
2023-04-18 10:20:00,646.19,647.44,645.78,645.83,9144.0,630.2086,631.4277,629.8087,629.8575,9144.0
2023-04-18 10:25:00,645.72,645.72,643.8,644.0,9274.0,629.7502,629.7502,627.8777,628.0727,9274.0
2023-04-18 10:30:00,643.63,643.63,642.59,643.2,5368.0,627.7119,627.7119,626.6976,627.2925,5368.0
2023-04-18 10:35:00,643.73,645.45,643.54,645.45,3718.0,627.8094,629.4869,627.6241,629.4869,3718.0
2023-04-18 10:40:00,645.57,646.52,645.34,646.51,2115.0,629.6039,630.5304,629.3796,630.5207,2115.0
2023-04-18 10:45:00,646.8,647.06,645.27,645.31,1800.0,630.8035,631.0571,629.3113,629.3503,1800.0
2023-04-18 10:50:00,645.21,646.19,644.41,646.07,3800.0,629.2528,630.2086,628.4726,630.0915,3800.0
2023-04-18 10:55:00,646.11,647.2,645.91,647.05,5347.0,630.1306,631.1936,629.9355,631.0473,5347.0
2023-04-18 11:00:00,646.91,648.22,646.91,647.18,4021.0,630.9108,632.1884,630.9108,631.1741,4021.0
2023-04-18 11:05:00,647.08,647.89,646.79,647.18,5291.0,631.0766,631.8665,630.7937,631.1741,5291.0
2023-04-18 11:10:00,647.37,648.27,646.94,647.52,3653.0,631.3594,632.2371,630.94,631.5057,3653.0
2023-04-18 11:15:00,646.98,647.9,646.98,647.36,4366.0,630.979,631.8763,630.979,631.3496,4366.0
2023-04-18 11:20:00,647.36,647.36,645.56,645.58,4984.0,631.3496,631.3496,629.5942,629.6137,4984.0
2023-04-18 11:25:00,645.74,647.44,645.74,647.24,4489.0,629.7697,631.4277,629.7697,631.2326,4489.0
2023-04-18 11:30:00,647.24,647.24,644.76,645.29,8893.0,631.2326,631.2326,628.8139,629.3308,8893.0
2023-04-18 11:35:00,645.38,646.02,643.68,643.68,3357.0,629.4186,630.0428,627.7606,627.7606,3357.0
2023-04-18 11:40:00,643.25,645.1,643.13,644.35,4411.0,627.3413,629.1455,627.2243,628.4141,4411.0
2023-04-18 11:45:00,644.36,644.36,643.7,644.2,3072.0,628.4238,628.4238,627.7802,628.2678,3072.0
2023-04-18 11:50:00,644.35,644.35,642.85,643.44,4190.0,628.4141,628.4141,626.9512,627.5266,4190.0
2023-04-18 11:55:00,643.89,644.09,642.72,643.43,3322.0,627.9655,628.1605,626.8244,627.5168,3322.0
2023-04-18 12:00:00,643.45,644.1,643.4,643.4,1403.0,627.5363,628.1703,627.4876,627.4876,1403.0
2023-04-18 12:05:00,643.34,643.88,643.24,643.88,2502.0,627.4291,627.9557,627.3315,627.9557,2502.0
2023-04-18 12:10:00,644.01,644.68,643.9,644.38,5634.0,628.0825,628.7359,627.9752,628.4433,5634.0
2023-04-18 12:15:00,644.43,644.9,644.04,644.66,3286.0,628.4921,628.9505,628.1117,628.7164,3286.0
2023-04-18 12:20:00,644.51,644.72,644.17,644.72,1762.0,628.5701,628.7749,628.2385,628.7749,1762.0
2023-04-18 12:25:00,644.35,644.61,644.29,644.55,1688.0,628.4141,628.6676,628.3556,628.6091,1688.0
2023-04-18 12:30:00,644.89,645.32,644.44,644.44,1200.0,628.9407,629.3601,628.5019,628.5019,1200.0
2023-04-18 12:35:00,643.55,643.55,642.66,642.66,1600.0,627.6339,627.6339,626.7659,626.7659,1600.0
2023-04-18 12:40:00,642.56,642.8,642.05,642.05,4249.0,626.6683,626.9024,626.171,626.171,4249.0
2023-04-18 12:45:00,641.98,642.18,641.34,641.96,5954.0,626.1027,626.2977,625.4785,626.0832,5954.0
2023-04-18 12:50:00,641.94,641.94,640.81,641.58,4781.0,626.0637,626.0637,624.9616,625.7126,4781.0
2023-04-18 12:55:00,641.42,641.45,640.94,641.26,1736.0,625.5565,625.5858,625.0884,625.4005,1736.0
2023-04-18 13:00:00,641.25,641.25,640.75,640.98,4105.0,625.3907,625.3907,624.9031,625.1274,4105.0
2023-04-18 13:05:00,641.18,642.31,641.18,642.16,1300.0,625.3225,626.4245,625.3225,626.2782,1300.0
2023-04-18 13:10:00,641.92,641.92,640.57,641.08,3350.0,626.0442,626.0442,624.7276,625.225,3350.0
2023-04-18 13:15:00,640.75,641.46,640.72,641.25,3508.0,624.9031,625.5956,624.8739,625.3907,3508.0
2023-04-18 13:20:00,641.3,641.3,640.49,640.6,2240.0,625.4395,625.4395,624.6495,624.7568,2240.0
2023-04-18 13:25:00,640.45,641.03,640.15,640.3,3400.0,624.6105,625.1762,624.318,624.4642,3400.0
2023-04-18 13:30:00,640.3,640.49,639.74,639.93,6656.0,624.4642,624.6495,623.9181,624.1034,6656.0
2023-04-18 13:35:00,639.98,640.92,639.94,640.38,6982.0,624.1522,625.0689,624.1131,624.5423,6982.0
2023-04-18 13:40:00,640.52,640.52,639.63,639.87,5484.0,624.6788,624.6788,623.8108,624.0449,5484.0
2023-04-18 13:45:00,639.72,640.21,639.14,639.76,6002.0,623.8986,624.3765,623.3329,623.9376,6002.0
2023-04-18 13:50:00,639.76,640.05,639.62,639.77,2385.0,623.9376,624.2204,623.8011,623.9474,2385.0
2023-04-18 13:55:00,639.72,639.83,637.18,637.4,11531.0,623.8986,624.0059,621.4214,621.636,11531.0
2023-04-18 14:00:00,637.66,638.44,637.06,638.43,7152.0,621.8895,622.6502,621.3044,622.6405,7152.0
2023-04-18 14:05:00,638.67,638.67,637.39,638.03,6642.0,622.8746,622.8746,621.6262,622.2504,6642.0
2023-04-18 14:10:00,638.13,639.05,637.47,639.05,5570.0,622.3479,623.2452,621.7042,623.2452,5570.0
2023-04-18 14:15:00,638.57,639.04,638.3,639.0,1904.0,622.777,623.2354,622.5137,623.1964,1904.0
2023-04-18 14:20:00,638.89,640.15,638.89,639.73,1974.0,623.0891,624.318,623.0891,623.9083,1974.0
2023-04-18 14:25:00,639.8,640.29,639.43,639.43,4100.0,623.9766,624.4545,623.6158,623.6158,4100.0
2023-04-18 14:30:00,639.32,639.84,638.96,639.23,2000.0,623.5085,624.0156,623.1574,623.4207,2000.0
2023-04-18 14:35:00,639.23,639.84,639.03,639.63,3878.0,623.4207,624.0156,623.2257,623.8108,3878.0
2023-04-18 14:40:00,639.46,640.09,639.19,639.23,6444.0,623.645,624.2594,623.3817,623.4207,6444.0
2023-04-18 14:45:00,639.22,639.39,637.1,637.7,9254.0,623.411,623.5767,621.3434,621.9285,9254.0
2023-04-18 14:50:00,637.73,637.94,636.76,637.84,2400.0,621.9578,622.1626,621.0118,622.0651,2400.0
2023-04-18 14:55:00,638.08,638.84,637.97,638.42,3521.0,622.2991,623.0404,622.1919,622.6307,3521.0
2023-04-18 15:00:00,638.1,638.59,637.93,638.58,2107.0,622.3187,622.7965,622.1529,622.7868,2107.0
2023-04-18 15:05:00,638.68,639.08,638.68,639.07,1500.0,622.8843,623.2744,622.8843,623.2647,1500.0
2023-04-18 15:10:00,639.13,639.45,638.86,639.45,3991.0,623.3232,623.6353,623.0599,623.6353,3991.0
2023-04-18 15:15:00,639.47,640.13,639.3,640.08,1736.0,623.6548,624.2984,623.489,624.2497,1736.0
2023-04-18 15:20:00,639.72,639.98,639.49,639.7,2904.0,623.8986,624.1522,623.6743,623.8791,2904.0
2023-04-18 15:25:00,639.77,639.94,638.95,639.89,5693.0,623.9474,624.1131,623.1476,624.0644,5693.0
2023-04-18 15:30:00,639.88,641.32,639.59,641.32,6826.0,624.0546,625.459,623.7718,625.459,6826.0
2023-04-18 15:35:00,641.29,642.5,641.23,641.91,10022.0,625.4298,626.6098,625.3712,626.0344,10022.0
2023-04-18 15:40:00,642.02,642.72,641.72,642.35,12193.0,626.1417,626.8244,625.8491,626.4635,12193.0
2023-04-18 15:45:00,642.63,642.64,642.09,642.35,4281.0,626.7366,626.7464,626.21,626.4635,4281.0
2023-04-18 15:50:00,642.11,642.25,641.0,642.25,18710.0,626.2295,626.366,625.1469,626.366,18710.0
2023-04-18 15:55:00,642.3,643.88,641.9,643.73,20692.0,626.4148,627.9557,626.0247,627.8094,20692.0
2023-04-19 09:30:00,624.76,626.64,623.0,626.52,60610.0,609.3086,611.1421,607.5921,611.025,60610.0
2023-04-19 09:35:00,626.64,627.95,626.32,627.33,18444.0,611.1421,612.4197,610.83,611.815,18444.0
2023-04-19 09:40:00,627.24,627.43,625.69,626.01,22410.0,611.7272,611.9125,610.2156,610.5277,22410.0
2023-04-19 09:45:00,625.8,626.79,623.86,624.08,26047.0,610.3229,611.2884,608.4308,608.6454,26047.0
2023-04-19 09:50:00,624.0,624.89,622.61,623.45,26089.0,608.5674,609.4354,607.2117,608.031,26089.0
2023-04-19 09:55:00,623.55,623.77,619.07,619.86,38860.0,608.1285,608.3431,603.7593,604.5298,38860.0
2023-04-19 10:00:00,620.13,621.95,619.65,621.95,38260.0,604.7931,606.5681,604.325,606.5681,38260.0
2023-04-19 10:05:00,621.9,622.19,621.4,621.89,47742.0,606.5193,606.8021,606.0317,606.5096,47742.0
2023-04-19 10:10:00,621.7,622.05,620.55,621.54,21738.0,606.3243,606.6656,605.2027,606.1682,21738.0
2023-04-19 10:15:00,621.71,622.03,619.65,621.23,21813.0,606.334,606.6461,604.325,605.8659,21813.0
2023-04-19 10:20:00,621.03,621.14,619.14,619.47,14363.0,605.6708,605.7781,603.8276,604.1494,14363.0
2023-04-19 10:25:00,619.47,620.53,617.77,617.77,21307.0,604.1494,605.1832,602.4914,602.4914,21307.0
2023-04-19 10:30:00,617.6,620.25,616.88,619.97,34117.0,602.3257,604.9101,601.6235,604.637,34117.0
2023-04-19 10:35:00,620.17,620.19,618.81,619.74,34113.0,604.8321,604.8516,603.5057,604.4127,34113.0
2023-04-19 10:40:00,619.98,620.18,619.53,620.09,42640.0,604.6468,604.8418,604.2079,604.7541,42640.0
2023-04-19 10:45:00,620.09,621.57,618.96,621.46,26363.0,604.7541,606.1975,603.652,606.0902,26363.0
2023-04-19 10:50:00,621.58,622.38,620.35,620.48,15133.0,606.2072,606.9874,605.0076,605.1344,15133.0
2023-04-19 10:55:00,620.31,621.73,619.35,619.56,21632.0,604.9686,606.3535,604.0324,604.2372,21632.0
2023-04-19 11:00:00,619.55,620.1,618.82,619.47,21422.0,604.2274,604.7638,603.5155,604.1494,21422.0
2023-04-19 11:05:00,619.45,620.14,618.6,619.9,27506.0,604.1299,604.8028,603.3009,604.5688,27506.0
2023-04-19 11:10:00,619.83,621.46,619.17,621.01,21079.0,604.5005,606.0902,603.8568,605.6513,21079.0
2023-04-19 11:15:00,620.88,621.6,620.85,621.6,19958.0,605.5245,606.2267,605.4953,606.2267,19958.0
2023-04-19 11:20:00,621.45,621.75,619.46,619.56,21666.0,606.0804,606.373,604.1397,604.2372,21666.0
2023-04-19 11:25:00,619.52,619.59,618.58,619.27,14878.0,604.1982,604.2664,603.2814,603.9544,14878.0
2023-04-19 11:30:00,619.17,620.91,619.0,620.52,28883.0,603.8568,605.5538,603.691,605.1734,28883.0
2023-04-19 11:35:00,620.89,621.04,619.27,619.75,11521.0,605.5343,605.6806,603.9544,604.4225,11521.0
2023-04-19 11:40:00,619.79,619.79,619.33,619.47,3373.0,604.4615,604.4615,604.0129,604.1494,3373.0
2023-04-19 11:45:00,619.47,620.0,619.34,619.79,19400.0,604.1494,604.6663,604.0226,604.4615,19400.0
2023-04-19 11:50:00,619.63,621.2,619.22,620.97,5617.0,604.3054,605.8366,603.9056,605.6123,5617.0
2023-04-19 11:55:00,620.92,622.08,620.39,622.08,14134.0,605.5635,606.6949,605.0467,606.6949,14134.0
2023-04-19 12:00:00,622.44,624.08,622.38,622.95,25989.0,607.046,608.6454,606.9874,607.5433,25989.0
2023-04-19 12:05:00,622.79,624.67,622.63,624.57,17964.0,607.3873,609.2208,607.2313,609.1233,17964.0
2023-04-19 12:10:00,624.75,624.75,622.6,623.68,5199.0,609.2988,609.2988,607.202,608.2553,5199.0
2023-04-19 12:15:00,623.76,624.71,623.76,624.02,4709.0,608.3333,609.2598,608.3333,608.5869,4709.0
2023-04-19 12:20:00,624.11,624.58,623.52,623.53,9984.0,608.6747,609.133,608.0992,608.109,9984.0
2023-04-19 12:25:00,623.53,624.53,623.53,624.53,4453.0,608.109,609.0843,608.109,609.0843,4453.0
2023-04-19 12:30:00,624.53,626.14,624.53,625.98,10241.0,609.0843,610.6544,609.0843,610.4984,10241.0
2023-04-19 12:35:00,625.74,625.74,625.28,625.39,3474.0,610.2643,610.2643,609.8157,609.923,3474.0
2023-04-19 12:40:00,625.49,626.14,625.41,625.98,8365.0,610.0205,610.6544,609.9425,610.4984,8365.0
2023-04-19 12:45:00,625.81,626.63,625.64,626.63,10424.0,610.3326,611.1323,610.1668,611.1323,10424.0
2023-04-19 12:50:00,626.45,626.45,625.58,625.77,6026.0,610.9568,610.9568,610.1083,610.2936,6026.0
2023-04-19 12:55:00,625.81,625.84,625.0,625.67,11460.0,610.3326,610.3619,609.5426,610.1961,11460.0
2023-04-19 13:00:00,625.56,626.07,625.53,625.92,2834.0,610.0888,610.5862,610.0595,610.4399,2834.0
2023-04-19 13:05:00,625.94,626.62,625.79,625.97,7911.0,610.4594,611.1226,610.3131,610.4886,7911.0
2023-04-19 13:10:00,625.96,626.85,625.94,626.3,12200.0,610.4789,611.3469,610.4594,610.8105,12200.0
2023-04-19 13:15:00,626.11,626.32,625.01,625.01,8928.0,610.6252,610.83,609.5524,609.5524,8928.0
2023-04-19 13:20:00,624.96,625.36,624.57,624.9,5619.0,609.5036,609.8937,609.1233,609.4451,5619.0
2023-04-19 13:25:00,624.93,625.48,624.85,625.44,6200.0,609.4744,610.0108,609.3963,609.9718,6200.0
2023-04-19 13:30:00,625.83,626.34,625.82,626.34,7362.0,610.3521,610.8495,610.3424,610.8495,7362.0
2023-04-19 13:35:00,626.29,627.49,625.58,626.3,32737.0,610.8007,611.9711,610.1083,610.8105,32737.0
2023-04-19 13:40:00,626.3,626.65,625.81,626.3,9670.0,610.8105,611.1518,610.3326,610.8105,9670.0
2023-04-19 13:45:00,626.3,626.45,626.17,626.31,8127.0,610.8105,610.9568,610.6837,610.8202,8127.0
2023-04-19 13:50:00,626.3,626.63,625.92,626.3,8533.0,610.8105,611.1323,610.4399,610.8105,8533.0
2023-04-19 13:55:00,626.21,626.73,626.21,626.33,5365.0,610.7227,611.2299,610.7227,610.8397,5365.0
2023-04-19 14:00:00,626.49,627.0,626.09,626.1,7571.0,610.9958,611.4932,610.6057,610.6154,7571.0
2023-04-19 14:05:00,625.99,626.03,625.21,625.38,6634.0,610.5082,610.5472,609.7474,609.9132,6634.0
2023-04-19 14:10:00,625.01,625.56,624.77,625.15,7965.0,609.5524,610.0888,609.3183,609.6889,7965.0
2023-04-19 14:15:00,625.14,625.25,624.82,624.82,5279.0,609.6792,609.7865,609.3671,609.3671,5279.0
2023-04-19 14:20:00,624.86,625.53,624.86,625.45,3571.0,609.4061,610.0595,609.4061,609.9815,3571.0
2023-04-19 14:25:00,625.55,625.94,625.35,625.55,12778.0,610.079,610.4594,609.884,610.079,12778.0
2023-04-19 14:30:00,625.57,625.57,624.5,624.64,9710.0,610.0985,610.0985,609.055,609.1915,9710.0
2023-04-19 14:35:00,624.49,624.68,624.2,624.61,7607.0,609.0453,609.2306,608.7624,609.1623,7607.0
2023-04-19 14:40:00,624.66,624.77,624.5,624.69,2966.0,609.211,609.3183,609.055,609.2403,2966.0
2023-04-19 14:45:00,624.51,624.53,623.88,624.51,5659.0,609.0648,609.0843,608.4503,609.0648,5659.0
2023-04-19 14:50:00,624.58,624.83,623.75,624.7,9185.0,609.133,609.3768,608.3236,609.2501,9185.0
2023-04-19 14:55:00,624.63,624.63,623.82,624.09,4552.0,609.1818,609.1818,608.3918,608.6551,4552.0
2023-04-19 15:00:00,624.09,624.09,623.27,623.67,4398.0,608.6551,608.6551,607.8554,608.2455,4398.0
2023-04-19 15:05:00,623.77,623.77,623.11,623.65,6683.0,608.3431,608.3431,607.6994,608.226,6683.0
2023-04-19 15:10:00,623.79,624.68,623.67,624.63,4961.0,608.3626,609.2306,608.2455,609.1818,4961.0
2023-04-19 15:15:00,624.63,625.0,624.29,624.29,6789.0,609.1818,609.5426,608.8502,608.8502,6789.0
2023-04-19 15:20:00,624.33,625.45,624.14,625.09,9269.0,608.8892,609.9815,608.7039,609.6304,9269.0
2023-04-19 15:25:00,625.01,625.08,624.5,624.57,8653.0,609.5524,609.6207,609.055,609.1233,8653.0
2023-04-19 15:30:00,624.53,625.42,624.5,624.71,8503.0,609.0843,609.9523,609.055,609.2598,8503.0
2023-04-19 15:35:00,624.86,624.86,624.33,624.4,9736.0,609.4061,609.4061,608.8892,608.9575,9736.0
2023-04-19 15:40:00,624.26,624.72,624.13,624.53,18345.0,608.8209,609.2696,608.6942,609.0843,18345.0
2023-04-19 15:45:00,624.43,624.85,623.12,624.84,27096.0,608.9867,609.3963,607.7091,609.3866,27096.0
2023-04-19 15:50:00,624.98,625.03,624.36,624.86,43604.0,609.5231,609.5719,608.9185,609.4061,43604.0
2023-04-19 15:55:00,624.67,624.74,623.6,623.6,60395.0,609.2208,609.2891,608.1773,608.1773,60395.0
2023-04-20 09:30:00,625.88,629.5,625.36,628.87,26922.0,610.4009,613.9313,609.8937,613.3169,26922.0
2023-04-20 09:35:00,629.02,630.12,628.02,628.29,17044.0,613.4632,614.536,612.4879,612.7513,17044.0
2023-04-20 09:40:00,628.21,629.76,625.79,629.75,28644.0,612.6732,614.1849,610.3131,614.1752,28644.0
2023-04-20 09:45:00,629.58,631.95,629.53,631.34,30245.0,614.0094,616.3208,613.9606,615.7258,30245.0
2023-04-20 09:50:00,631.5,631.58,630.75,631.48,16880.0,615.8819,615.9599,615.1504,615.8624,16880.0
2023-04-20 09:55:00,631.58,633.65,630.07,633.65,24408.0,615.9599,617.9787,614.4872,617.9787,24408.0
2023-04-20 10:00:00,633.51,636.56,632.41,634.81,30093.0,617.8422,620.8167,616.7694,619.11,30093.0
2023-04-20 10:05:00,634.62,635.24,633.67,634.52,21509.0,618.9247,619.5294,617.9982,618.8272,21509.0
2023-04-20 10:10:00,634.45,635.8,634.44,634.69,31432.0,618.7589,620.0755,618.7492,618.993,31432.0
2023-04-20 10:15:00,634.72,635.64,633.78,633.78,16923.0,619.0222,619.9195,618.1055,618.1055,16923.0
2023-04-20 10:20:00,634.05,634.46,632.79,632.79,9689.0,618.3688,618.7687,617.14,617.14,9689.0
2023-04-20 10:25:00,632.5,633.9,632.02,632.12,11365.0,616.8572,618.2225,616.389,616.4865,11365.0
2023-04-20 10:30:00,632.52,634.53,632.43,633.89,14571.0,616.8767,618.8369,616.7889,618.2128,14571.0
2023-04-20 10:35:00,633.9,633.96,633.0,633.49,10762.0,618.2225,618.281,617.3448,617.8227,10762.0
2023-04-20 10:40:00,633.37,633.46,632.44,633.37,10486.0,617.7056,617.7934,616.7986,617.7056,10486.0
2023-04-20 10:45:00,633.12,633.12,631.99,632.67,12119.0,617.4618,617.4618,616.3598,617.0229,12119.0
2023-04-20 10:50:00,632.71,633.73,632.08,632.09,15547.0,617.062,618.0567,616.4475,616.4573,15547.0
2023-04-20 10:55:00,631.9,632.89,631.0,631.01,11801.0,616.272,617.2375,615.3942,615.404,11801.0
2023-04-20 11:00:00,631.09,631.26,630.1,630.1,6503.0,615.482,615.6478,614.5165,614.5165,6503.0
2023-04-20 11:05:00,629.67,630.24,628.49,628.5,7805.0,614.0971,614.653,612.9463,612.9561,7805.0
2023-04-20 11:10:00,628.67,628.86,628.2,628.41,8417.0,613.1219,613.3072,612.6635,612.8683,8417.0
2023-04-20 11:15:00,628.48,628.86,628.19,628.21,7512.0,612.9366,613.3072,612.6537,612.6732,7512.0
2023-04-20 11:20:00,628.67,629.36,628.52,628.95,8954.0,613.1219,613.7948,612.9756,613.3949,8954.0
2023-04-20 11:25:00,629.33,629.5,628.28,629.5,9027.0,613.7656,613.9313,612.7415,613.9313,9027.0
2023-04-20 11:30:00,629.47,629.47,628.0,628.82,23908.0,613.9021,613.9021,612.4684,613.2682,23908.0
2023-04-20 11:35:00,628.85,631.01,628.85,631.01,4069.0,613.2974,615.404,613.2974,615.404,4069.0
2023-04-20 11:40:00,631.23,632.62,631.23,631.47,6350.0,615.6186,616.9742,615.6186,615.8526,6350.0
2023-04-20 11:45:00,631.84,632.43,631.59,632.29,5020.0,616.2135,616.7889,615.9697,616.6523,5020.0
2023-04-20 11:50:00,632.02,633.24,631.98,633.24,2700.0,616.389,617.5788,616.35,617.5788,2700.0
2023-04-20 11:55:00,633.24,633.97,632.58,632.98,5163.0,617.5788,618.2908,616.9352,617.3253,5163.0
2023-04-20 12:00:00,632.94,633.19,632.6,633.0,1844.0,617.2863,617.5301,616.9547,617.3448,1844.0
2023-04-20 12:05:00,633.0,634.18,632.96,634.14,6084.0,617.3448,618.4956,617.3058,618.4566,6084.0
2023-04-20 12:10:00,634.21,635.0,633.53,634.23,2971.0,618.5249,619.2953,617.8617,618.5444,2971.0
2023-04-20 12:15:00,634.22,634.96,634.22,634.96,5511.0,618.5346,619.2563,618.5346,619.2563,5511.0
2023-04-20 12:20:00,634.72,635.09,634.46,635.02,6936.0,619.0222,619.3831,618.7687,619.3148,6936.0
2023-04-20 12:25:00,634.84,635.91,634.78,635.38,4727.0,619.1393,620.1828,619.0808,619.6659,4727.0
2023-04-20 12:30:00,635.24,636.43,635.08,636.28,4424.0,619.5294,620.69,619.3733,620.5437,4424.0
2023-04-20 12:35:00,636.28,636.92,635.88,635.88,9622.0,620.5437,621.1678,620.1536,620.1536,9622.0
2023-04-20 12:40:00,635.59,636.26,635.47,636.15,6879.0,619.8707,620.5242,619.7537,620.4169,6879.0
2023-04-20 12:45:00,636.08,636.79,636.08,636.79,3073.0,620.3486,621.0411,620.3486,621.0411,3073.0
2023-04-20 12:50:00,636.7,637.62,636.7,637.62,8963.0,620.9533,621.8505,620.9533,621.8505,8963.0
2023-04-20 12:55:00,637.44,637.85,637.08,637.8,6915.0,621.675,622.0748,621.3239,622.0261,6915.0
2023-04-20 13:00:00,637.8,638.05,637.4,637.6,8470.0,622.0261,622.2699,621.636,621.831,8470.0
2023-04-20 13:05:00,637.93,638.12,637.62,638.11,2409.0,622.1529,622.3382,621.8505,622.3284,2409.0
2023-04-20 13:10:00,638.32,639.88,638.32,639.82,14644.0,622.5332,624.0546,622.5332,623.9961,14644.0
2023-04-20 13:15:00,639.52,639.67,639.0,639.34,7369.0,623.7035,623.8498,623.1964,623.528,7369.0
2023-04-20 13:20:00,639.24,639.24,638.36,638.87,3621.0,623.4305,623.4305,622.5722,623.0696,3621.0
2023-04-20 13:25:00,638.82,639.08,638.79,638.86,5469.0,623.0208,623.2744,622.9916,623.0599,5469.0
2023-04-20 13:30:00,639.01,639.01,637.92,638.07,7490.0,623.2061,623.2061,622.1431,622.2894,7490.0
2023-04-20 13:35:00,638.3,638.7,638.05,638.39,3400.0,622.5137,622.9038,622.2699,622.6015,3400.0
2023-04-20 13:40:00,638.36,639.0,638.23,638.85,3798.0,622.5722,623.1964,622.4454,623.0501,3798.0
2023-04-20 13:45:00,638.85,638.99,638.67,638.88,5067.0,623.0501,623.1866,622.8746,623.0794,5067.0
2023-04-20 13:50:00,638.76,639.36,638.26,639.21,6451.0,622.9623,623.5475,622.4747,623.4012,6451.0
2023-04-20 13:55:00,639.21,639.38,637.5,637.5,3836.0,623.4012,623.567,621.7335,621.7335,3836.0
2023-04-20 14:00:00,637.61,637.61,636.79,637.5,8769.0,621.8408,621.8408,621.0411,621.7335,8769.0
2023-04-20 14:05:00,637.35,637.35,636.22,636.34,2793.0,621.5872,621.5872,620.4851,620.6022,2793.0
2023-04-20 14:10:00,636.31,636.56,635.85,635.91,3400.0,620.5729,620.8167,620.1243,620.1828,3400.0
2023-04-20 14:15:00,635.91,635.91,634.72,635.18,3513.0,620.1828,620.1828,619.0222,619.4709,3513.0
2023-04-20 14:20:00,635.18,636.06,635.04,635.73,6187.0,619.4709,620.3291,619.3343,620.0073,6187.0
2023-04-20 14:25:00,635.72,635.72,634.68,635.12,12108.0,619.9975,619.9975,618.9832,619.4124,12108.0
2023-04-20 14:30:00,635.09,635.38,634.82,635.1,8449.0,619.3831,619.6659,619.1198,619.3928,8449.0
2023-04-20 14:35:00,634.75,635.01,633.68,634.16,14718.0,619.0515,619.3051,618.008,618.4761,14718.0
2023-04-20 14:40:00,633.72,633.92,633.18,633.36,7675.0,618.047,618.242,617.5203,617.6959,7675.0
2023-04-20 14:45:00,633.55,634.3,633.0,633.39,5858.0,617.8812,618.6126,617.3448,617.7251,5858.0
2023-04-20 14:50:00,633.42,634.1,633.33,634.04,5700.0,617.7544,618.4176,617.6666,618.3591,5700.0
2023-04-20 14:55:00,634.12,635.17,633.81,634.79,7639.0,618.4371,619.4611,618.1348,619.0905,7639.0
2023-04-20 15:00:00,634.97,635.27,633.89,633.89,15796.0,619.2661,619.5586,618.2128,618.2128,15796.0
2023-04-20 15:05:00,634.03,634.82,633.39,634.5,4029.0,618.3493,619.1198,617.7251,618.8077,4029.0
2023-04-20 15:10:00,634.48,634.48,632.58,633.11,9571.0,618.7882,618.7882,616.9352,617.4521,9571.0
2023-04-20 15:15:00,633.11,633.11,632.3,632.55,13656.0,617.4521,617.4521,616.6621,616.9059,13656.0
2023-04-20 15:20:00,632.22,632.5,631.36,631.42,3053.0,616.5841,616.8572,615.7453,615.8039,3053.0
2023-04-20 15:25:00,631.09,631.24,629.73,629.92,8082.0,615.482,615.6283,614.1557,614.341,8082.0
2023-04-20 15:30:00,630.09,631.45,630.09,631.1,11502.0,614.5068,615.8331,614.5068,615.4918,11502.0
2023-04-20 15:35:00,631.18,631.47,630.34,631.29,6654.0,615.5698,615.8526,614.7506,615.6771,6654.0
2023-04-20 15:40:00,631.47,631.72,630.33,630.34,28004.0,615.8526,616.0964,614.7408,614.7506,28004.0
2023-04-20 15:45:00,630.26,631.58,629.99,631.46,18103.0,614.6725,615.9599,614.4092,615.8429,18103.0
2023-04-20 15:50:00,631.37,632.67,630.62,631.17,13374.0,615.7551,617.0229,615.0236,615.56,13374.0
2023-04-20 15:55:00,631.26,634.24,631.21,634.24,63861.0,615.6478,618.5541,615.5991,618.5541,63861.0
2023-04-21 09:30:00,635.48,635.55,633.45,634.05,22960.0,619.7634,619.8317,617.7837,618.3688,22960.0
2023-04-21 09:35:00,633.89,634.47,632.96,634.11,16025.0,618.2128,618.7784,617.3058,618.4273,16025.0
2023-04-21 09:40:00,633.81,636.29,633.79,635.28,9335.0,618.1348,620.5534,618.1152,619.5684,9335.0
2023-04-21 09:45:00,635.19,635.37,632.62,632.67,9342.0,619.4806,619.6562,616.9742,617.0229,9342.0
2023-04-21 09:50:00,632.48,632.49,630.09,630.09,6058.0,616.8376,616.8474,614.5068,614.5068,6058.0
2023-04-21 09:55:00,630.0,630.56,628.32,628.32,16983.0,614.419,614.9651,612.7805,612.7805,16983.0
2023-04-21 10:00:00,628.32,629.02,627.8,628.21,9643.0,612.7805,613.4632,612.2734,612.6732,9643.0
2023-04-21 10:05:00,628.45,629.06,628.07,628.97,6142.0,612.9073,613.5022,612.5367,613.4145,6142.0
2023-04-21 10:10:00,629.16,631.0,629.11,630.93,6347.0,613.5998,615.3942,613.551,615.326,6347.0
2023-04-21 10:15:00,630.86,632.79,630.48,632.72,5005.0,615.2577,617.14,614.8871,617.0717,5005.0
2023-04-21 10:20:00,633.18,634.44,633.12,634.05,8469.0,617.5203,618.7492,617.4618,618.3688,8469.0
2023-04-21 10:25:00,634.05,634.89,633.54,633.83,5802.0,618.3688,619.188,617.8714,618.1543,5802.0
2023-04-21 10:30:00,633.93,634.45,633.25,633.66,8995.0,618.2518,618.7589,617.5886,617.9885,8995.0
2023-04-21 10:35:00,634.12,634.59,633.0,633.11,6640.0,618.4371,618.8955,617.3448,617.4521,6640.0
2023-04-21 10:40:00,633.31,633.52,632.25,632.25,8559.0,617.6471,617.8519,616.6133,616.6133,8559.0
2023-04-21 10:45:00,632.25,633.01,632.16,633.0,9180.0,616.6133,617.3545,616.5256,617.3448,9180.0
2023-04-21 10:50:00,633.29,634.02,633.19,633.68,5162.0,617.6276,618.3396,617.5301,618.008,5162.0
2023-04-21 10:55:00,633.87,634.11,633.45,633.95,4669.0,618.1933,618.4273,617.7837,618.2713,4669.0
2023-04-21 11:00:00,634.17,635.59,633.91,635.59,8647.0,618.4858,619.8707,618.2323,619.8707,8647.0
2023-04-21 11:05:00,635.3,635.31,634.35,634.56,7095.0,619.5879,619.5977,618.6614,618.8662,7095.0
2023-04-21 11:10:00,634.22,635.04,633.9,634.42,7280.0,618.5346,619.3343,618.2225,618.7297,7280.0
2023-04-21 11:15:00,634.46,635.05,634.04,634.49,7258.0,618.7687,619.3441,618.3591,618.7979,7258.0
2023-04-21 11:20:00,634.44,635.1,634.23,634.96,5457.0,618.7492,619.3928,618.5444,619.2563,5457.0
2023-04-21 11:25:00,634.94,635.27,634.79,635.15,4726.0,619.2368,619.5586,619.0905,619.4416,4726.0
2023-04-21 11:30:00,634.8,636.66,634.79,636.66,19442.0,619.1003,620.9143,619.0905,620.9143,19442.0
2023-04-21 11:35:00,637.0,637.14,635.6,636.12,12760.0,621.2459,621.3824,619.8805,620.3876,12760.0
2023-04-21 11:40:00,635.96,636.77,635.5,635.5,3123.0,620.2316,621.0215,619.783,619.783,3123.0
2023-04-21 11:45:00,635.76,635.76,633.2,633.2,13688.0,620.0365,620.0365,617.5398,617.5398,13688.0
2023-04-21 11:50:00,633.19,634.97,633.19,634.29,4286.0,617.5301,619.2661,617.5301,618.6029,4286.0
2023-04-21 11:55:00,634.38,635.81,634.15,635.0,2774.0,618.6907,620.0853,618.4663,619.2953,2774.0
2023-04-21 12:00:00,635.22,635.41,634.55,634.63,3707.0,619.5099,619.6952,618.8565,618.9345,3707.0
2023-04-21 12:05:00,634.63,635.27,633.82,634.0,4040.0,618.9345,619.5586,618.1445,618.3201,4040.0
2023-04-21 12:10:00,634.03,635.16,633.94,635.16,3900.0,618.3493,619.4514,618.2615,619.4514,3900.0
2023-04-21 12:15:00,634.82,635.72,634.73,635.67,4000.0,619.1198,619.9975,619.032,619.9488,4000.0
2023-04-21 12:20:00,635.52,635.63,634.31,635.18,3047.0,619.8025,619.9097,618.6224,619.4709,3047.0
2023-04-21 12:25:00,635.13,635.2,633.81,633.97,8953.0,619.4221,619.4904,618.1348,618.2908,8953.0
2023-04-21 12:30:00,634.01,634.23,633.61,633.97,2476.0,618.3298,618.5444,617.9397,618.2908,2476.0
2023-04-21 12:35:00,634.0,634.16,633.71,633.91,3907.0,618.3201,618.4761,618.0372,618.2323,3907.0
2023-04-21 12:40:00,633.79,633.9,633.49,633.9,1350.0,618.1152,618.2225,617.8227,618.2225,1350.0
2023-04-21 12:45:00,634.0,634.29,633.61,633.66,2708.0,618.3201,618.6029,617.9397,617.9885,2708.0
2023-04-21 12:50:00,633.92,633.92,633.36,633.72,3213.0,618.242,618.242,617.6959,618.047,3213.0
2023-04-21 12:55:00,633.8,634.24,633.75,634.0,2088.0,618.125,618.5541,618.0762,618.3201,2088.0
2023-04-21 13:00:00,634.0,634.1,633.32,633.56,3400.0,618.3201,618.4176,617.6569,617.8909,3400.0
2023-04-21 13:05:00,633.69,634.34,633.66,633.91,12287.0,618.0177,618.6516,617.9885,618.2323,12287.0
2023-04-21 13:10:00,633.57,633.73,633.11,633.6,809.0,617.9007,618.0567,617.4521,617.9299,809.0
2023-04-21 13:15:00,633.65,633.65,632.6,632.6,1558.0,617.9787,617.9787,616.9547,616.9547,1558.0
2023-04-21 13:20:00,632.69,633.12,632.38,632.87,4760.0,617.0425,617.4618,616.7401,617.218,4760.0
2023-04-21 13:25:00,632.74,633.27,632.74,633.08,600.0,617.0912,617.6081,617.0912,617.4228,600.0
2023-04-21 13:30:00,633.35,634.03,633.35,633.58,3385.0,617.6861,618.3493,617.6861,617.9104,3385.0
2023-04-21 13:35:00,633.3,634.08,633.29,633.86,3825.0,617.6374,618.3981,617.6276,618.1835,3825.0
2023-04-21 13:40:00,633.86,635.09,633.79,634.89,5420.0,618.1835,619.3831,618.1152,619.188,5420.0
2023-04-21 13:45:00,634.68,635.21,634.65,635.04,6947.0,618.9832,619.5001,618.954,619.3343,6947.0
2023-04-21 13:50:00,635.12,635.62,634.86,635.62,9042.0,619.4124,619.9,619.1588,619.9,9042.0
2023-04-21 13:55:00,635.61,636.08,635.27,635.46,5377.0,619.8902,620.3486,619.5586,619.7439,5377.0
2023-04-21 14:00:00,635.49,636.34,635.49,636.34,3238.0,619.7732,620.6022,619.7732,620.6022,3238.0
2023-04-21 14:05:00,636.34,636.72,636.22,636.23,1469.0,620.6022,620.9728,620.4851,620.4949,1469.0
2023-04-21 14:10:00,636.17,636.26,635.55,635.71,2761.0,620.4364,620.5242,619.8317,619.9878,2761.0
2023-04-21 14:15:00,635.73,636.25,635.42,635.43,2169.0,620.0073,620.5144,619.7049,619.7147,2169.0
2023-04-21 14:20:00,635.55,636.1,635.55,635.86,5213.0,619.8317,620.3681,619.8317,620.1341,5213.0
2023-04-21 14:25:00,635.67,636.14,635.56,635.88,3138.0,619.9488,620.4071,619.8415,620.1536,3138.0
2023-04-21 14:30:00,635.88,636.33,635.22,635.22,2709.0,620.1536,620.5924,619.5099,619.5099,2709.0
2023-04-21 14:35:00,635.0,635.1,634.56,634.56,4501.0,619.2953,619.3928,618.8662,618.8662,4501.0
2023-04-21 14:40:00,634.81,634.91,634.24,634.24,1100.0,619.11,619.2075,618.5541,618.5541,1100.0
2023-04-21 14:45:00,634.23,634.23,633.6,633.61,3800.0,618.5444,618.5444,617.9299,617.9397,3800.0
2023-04-21 14:50:00,633.39,633.4,632.84,633.07,4156.0,617.7251,617.7349,617.1887,617.4131,4156.0
2023-04-21 14:55:00,632.92,632.92,632.63,632.86,600.0,617.2668,617.2668,616.9839,617.2082,600.0
2023-04-21 15:00:00,633.31,633.51,632.51,632.51,3273.0,617.6471,617.8422,616.8669,616.8669,3273.0
2023-04-21 15:05:00,632.31,632.35,631.64,632.24,1530.0,616.6718,616.7109,616.0184,616.6036,1530.0
2023-04-21 15:10:00,632.35,632.35,631.95,632.24,1828.0,616.7109,616.7109,616.3208,616.6036,1828.0
2023-04-21 15:15:00,632.36,632.8,632.19,632.66,1168.0,616.7206,617.1497,616.5548,617.0132,1168.0
2023-04-21 15:20:00,632.72,633.25,632.62,633.25,2494.0,617.0717,617.5886,616.9742,617.5886,2494.0
2023-04-21 15:25:00,633.04,633.38,632.87,632.98,3950.0,617.3838,617.7154,617.218,617.3253,3950.0
2023-04-21 15:30:00,633.25,633.72,633.06,633.55,4127.0,617.5886,618.047,617.4033,617.8812,4127.0
2023-04-21 15:35:00,633.71,633.87,633.44,633.59,4703.0,618.0372,618.1933,617.7739,617.9202,4703.0
2023-04-21 15:40:00,633.52,633.56,632.85,632.85,6508.0,617.8519,617.8909,617.1985,617.1985,6508.0
2023-04-21 15:45:00,632.89,633.4,632.6,633.34,7902.0,617.2375,617.7349,616.9547,617.6764,7902.0
2023-04-21 15:50:00,633.55,635.13,633.55,634.33,16456.0,617.8812,619.4221,617.8812,618.6419,16456.0
2023-04-21 15:55:00,634.31,634.87,633.81,634.58,13821.0,618.6224,619.1685,618.1348,618.8857,13821.0
2023-04-24 09:30:00,640.83,641.31,636.51,637.98,59976.0,624.9811,625.4493,620.768,622.2016,59976.0
2023-04-24 09:35:00,637.88,639.53,637.88,638.39,14722.0,622.1041,623.7133,622.1041,622.6015,14722.0
2023-04-24 09:40:00,638.28,639.6,638.0,638.95,11547.0,622.4942,623.7816,622.2211,623.1476,11547.0
2023-04-24 09:45:00,638.93,638.93,637.3,637.3,12223.0,623.1281,623.1281,621.5384,621.5384,12223.0
2023-04-24 09:50:00,637.67,637.89,636.38,636.73,10384.0,621.8993,622.1138,620.6412,620.9825,10384.0
2023-04-24 09:55:00,636.88,637.12,635.4,635.8,12194.0,621.1288,621.3629,619.6854,620.0755,12194.0
2023-04-24 10:00:00,635.63,635.95,635.37,635.73,16369.0,619.9097,620.2218,619.6562,620.0073,16369.0
2023-04-24 10:05:00,635.31,635.33,633.87,635.16,8373.0,619.5977,619.6172,618.1933,619.4514,8373.0
2023-04-24 10:10:00,635.07,635.91,634.5,635.46,15146.0,619.3636,620.1828,618.8077,619.7439,15146.0
2023-04-24 10:15:00,635.7,636.82,635.27,636.58,10948.0,619.978,621.0703,619.5586,620.8362,10948.0
2023-04-24 10:20:00,636.48,637.52,636.42,637.52,2370.0,620.7387,621.753,620.6802,621.753,2370.0
2023-04-24 10:25:00,637.5,637.65,636.54,637.06,8573.0,621.7335,621.8798,620.7972,621.3044,8573.0
2023-04-24 10:30:00,636.95,637.45,636.08,636.08,10689.0,621.1971,621.6847,620.3486,620.3486,10689.0
2023-04-24 10:35:00,635.78,635.78,634.53,634.56,13252.0,620.056,620.056,618.8369,618.8662,13252.0
2023-04-24 10:40:00,634.47,635.08,633.78,633.78,4755.0,618.7784,619.3733,618.1055,618.1055,4755.0
2023-04-24 10:45:00,633.36,633.85,632.93,633.3,4986.0,617.6959,618.1738,617.2765,617.6374,4986.0
2023-04-24 10:50:00,633.53,633.7,632.34,632.77,8200.0,617.8617,618.0275,616.7011,617.1205,8200.0
2023-04-24 10:55:00,632.94,632.94,632.21,632.32,7288.0,617.2863,617.2863,616.5743,616.6816,7288.0
2023-04-24 11:00:00,632.42,632.44,631.36,631.81,8525.0,616.7791,616.7986,615.7453,616.1842,8525.0
2023-04-24 11:05:00,631.76,632.93,631.67,631.85,11714.0,616.1355,617.2765,616.0477,616.2232,11714.0
2023-04-24 11:10:00,631.89,632.67,631.89,631.96,10796.0,616.2622,617.0229,616.2622,616.3305,10796.0
2023-04-24 11:15:00,632.23,632.32,631.13,631.46,9375.0,616.5938,616.6816,615.521,615.8429,9375.0
2023-04-24 11:20:00,631.61,632.21,631.37,631.6,7611.0,615.9892,616.5743,615.7551,615.9794,7611.0
2023-04-24 11:25:00,631.53,631.73,630.35,630.44,7906.0,615.9111,616.1062,614.7603,614.8481,7906.0
2023-04-24 11:30:00,630.37,631.66,630.37,631.66,30613.0,614.7798,616.0379,614.7798,616.0379,30613.0
2023-04-24 11:35:00,631.6,631.98,629.87,629.95,31840.0,615.9794,616.35,614.2922,614.3702,31840.0
2023-04-24 11:40:00,629.95,630.6,629.75,630.6,7617.0,614.3702,615.0041,614.1752,615.0041,7617.0
2023-04-24 11:45:00,630.32,630.98,630.17,630.29,2838.0,614.7311,615.3747,614.5848,614.7018,2838.0
2023-04-24 11:50:00,630.31,630.31,629.8,630.05,2787.0,614.7213,614.7213,614.2239,614.4677,2787.0
2023-04-24 11:55:00,630.13,630.4,629.81,630.4,5721.0,614.5458,614.8091,614.2337,614.8091,5721.0
2023-04-24 12:00:00,630.53,630.93,630.4,630.58,2247.0,614.9359,615.326,614.8091,614.9846,2247.0
2023-04-24 12:05:00,630.58,630.75,630.01,630.01,2975.0,614.9846,615.1504,614.4287,614.4287,2975.0
2023-04-24 12:10:00,630.11,630.29,629.03,629.03,12236.0,614.5263,614.7018,613.473,613.473,12236.0
2023-04-24 12:15:00,629.03,629.84,628.99,629.84,4748.0,613.473,614.2629,613.434,614.2629,4748.0
2023-04-24 12:20:00,629.85,630.17,629.83,630.04,2450.0,614.2727,614.5848,614.2532,614.458,2450.0
2023-04-24 12:25:00,630.19,630.19,629.42,629.79,1904.0,614.6043,614.6043,613.8533,614.2142,1904.0
2023-04-24 12:30:00,629.69,630.16,629.69,629.77,2550.0,614.1166,614.575,614.1166,614.1947,2550.0
2023-04-24 12:35:00,629.78,630.23,629.6,630.19,3115.0,614.2044,614.6433,614.0289,614.6043,3115.0
2023-04-24 12:40:00,630.05,630.15,629.84,630.06,2700.0,614.4677,614.5653,614.2629,614.4775,2700.0
2023-04-24 12:45:00,630.0,630.03,629.67,629.98,1500.0,614.419,614.4482,614.0971,614.3995,1500.0
2023-04-24 12:50:00,629.98,630.13,629.56,629.6,1416.0,614.3995,614.5458,613.9899,614.0289,1416.0
2023-04-24 12:55:00,629.56,629.92,629.56,629.71,1350.0,613.9899,614.341,613.9899,614.1362,1350.0
2023-04-24 13:00:00,629.93,630.09,629.16,629.83,4766.0,614.3507,614.5068,613.5998,614.2532,4766.0
2023-04-24 13:05:00,629.67,629.96,629.52,629.77,3654.0,614.0971,614.38,613.9509,614.1947,3654.0
2023-04-24 13:10:00,629.77,630.36,629.77,630.36,3539.0,614.1947,614.7701,614.1947,614.7701,3539.0
2023-04-24 13:15:00,630.42,630.48,629.96,630.04,4111.0,614.8286,614.8871,614.38,614.458,4111.0
2023-04-24 13:20:00,630.19,630.68,630.13,630.62,3400.0,614.6043,615.0822,614.5458,615.0236,3400.0
2023-04-24 13:25:00,630.57,630.57,630.06,630.06,1258.0,614.9749,614.9749,614.4775,614.4775,1258.0
2023-04-24 13:30:00,630.1,630.28,630.0,630.12,4933.0,614.5165,614.6921,614.419,614.536,4933.0
2023-04-24 13:35:00,630.07,630.33,629.98,630.19,8450.0,614.4872,614.7408,614.3995,614.6043,8450.0
2023-04-24 13:40:00,629.95,630.15,629.92,630.0,8716.0,614.3702,614.5653,614.341,614.419,8716.0
2023-04-24 13:45:00,630.05,630.28,629.85,630.09,10414.0,614.4677,614.6921,614.2727,614.5068,10414.0
2023-04-24 13:50:00,630.1,630.78,629.98,630.78,3605.0,614.5165,615.1797,614.3995,615.1797,3605.0
2023-04-24 13:55:00,630.62,630.82,630.39,630.65,4911.0,615.0236,615.2187,614.7993,615.0529,4911.0
2023-04-24 14:00:00,630.74,630.82,630.19,630.53,8872.0,615.1407,615.2187,614.6043,614.9359,8872.0
2023-04-24 14:05:00,630.48,630.86,630.0,630.29,6217.0,614.8871,615.2577,614.419,614.7018,6217.0
2023-04-24 14:10:00,630.29,630.94,630.24,630.55,4352.0,614.7018,615.3357,614.653,614.9554,4352.0
2023-04-24 14:15:00,630.75,630.94,630.17,630.18,3864.0,615.1504,615.3357,614.5848,614.5945,3864.0
2023-04-24 14:20:00,630.12,630.58,630.0,630.08,3423.0,614.536,614.9846,614.419,614.497,3423.0
2023-04-24 14:25:00,630.0,630.43,629.98,630.1,3845.0,614.419,614.8383,614.3995,614.5165,3845.0
2023-04-24 14:30:00,630.38,630.44,629.92,630.29,5961.0,614.7896,614.8481,614.341,614.7018,5961.0
2023-04-24 14:35:00,630.29,630.5,630.01,630.18,1550.0,614.7018,614.9066,614.4287,614.5945,1550.0
2023-04-24 14:40:00,630.18,630.18,629.86,630.0,13749.0,614.5945,614.5945,614.2824,614.419,13749.0
2023-04-24 14:45:00,630.0,630.22,629.72,630.1,5384.0,614.419,614.6335,614.1459,614.5165,5384.0
2023-04-24 14:50:00,630.23,630.43,630.15,630.26,2716.0,614.6433,614.8383,614.5653,614.6725,2716.0
2023-04-24 14:55:00,630.34,630.46,630.0,630.06,3800.0,614.7506,614.8676,614.419,614.4775,3800.0
2023-04-24 15:00:00,630.36,631.01,630.23,630.71,28523.0,614.7701,615.404,614.6433,615.1114,28523.0
2023-04-24 15:05:00,630.57,630.95,629.95,630.52,5331.0,614.9749,615.3455,614.3702,614.9261,5331.0
2023-04-24 15:10:00,630.5,630.93,630.36,630.56,1903.0,614.9066,615.326,614.7701,614.9651,1903.0
2023-04-24 15:15:00,630.82,630.82,630.0,630.11,9384.0,615.2187,615.2187,614.419,614.5263,9384.0
2023-04-24 15:20:00,630.14,630.14,629.55,629.94,2732.0,614.5555,614.5555,613.9801,614.3605,2732.0
2023-04-24 15:25:00,629.92,630.07,629.54,629.78,2756.0,614.341,614.4872,613.9704,614.2044,2756.0
2023-04-24 15:30:00,629.96,631.06,629.96,630.49,3852.0,614.38,615.4528,614.38,614.8969,3852.0
2023-04-24 15:35:00,630.48,630.48,629.09,629.46,9755.0,614.8871,614.8871,613.5315,613.8923,9755.0
2023-04-24 15:40:00,629.36,629.64,629.0,629.38,13666.0,613.7948,614.0679,613.4437,613.8143,13666.0
2023-04-24 15:45:00,629.29,629.49,628.89,629.23,13617.0,613.7265,613.9216,613.3364,613.668,13617.0
2023-04-24 15:50:00,629.1,629.62,628.2,628.76,22521.0,613.5412,614.0484,612.6635,613.2096,22521.0
2023-04-24 15:55:00,628.53,628.6,626.93,627.4,156341.0,612.9853,613.0536,611.4249,611.8833,156341.0
2023-04-25 09:30:00,626.47,626.47,624.1,624.1,25165.0,610.9763,610.9763,608.6649,608.6649,25165.0
2023-04-25 09:35:00,624.24,625.28,623.67,624.04,12918.0,608.8014,609.8157,608.2455,608.6064,12918.0
2023-04-25 09:40:00,624.21,625.27,624.08,625.17,3223.0,608.7722,609.806,608.6454,609.7084,3223.0
2023-04-25 09:45:00,625.21,625.44,622.96,624.04,5802.0,609.7474,609.9718,607.5531,608.6064,5802.0
2023-04-25 09:50:00,624.15,624.15,623.25,623.62,5041.0,608.7137,608.7137,607.8359,608.1968,5041.0
2023-04-25 09:55:00,623.47,624.62,622.75,624.49,7015.0,608.0505,609.172,607.3483,609.0453,7015.0
2023-04-25 10:00:00,624.84,625.55,624.24,624.39,5980.0,609.3866,610.079,608.8014,608.9477,5980.0
2023-04-25 10:05:00,624.78,624.78,623.29,623.5,5154.0,609.3281,609.3281,607.8749,608.0797,5154.0
2023-04-25 10:10:00,623.25,623.39,621.38,621.95,12987.0,607.8359,607.9725,606.0122,606.5681,12987.0
2023-04-25 10:15:00,622.06,622.41,621.6,622.04,4916.0,606.6754,607.0167,606.2267,606.6558,4916.0
2023-04-25 10:20:00,622.35,622.53,621.7,621.8,12140.0,606.9582,607.1337,606.3243,606.4218,12140.0
2023-04-25 10:25:00,621.88,622.55,621.88,622.29,4617.0,606.4998,607.1532,606.4998,606.8997,4617.0
2023-04-25 10:30:00,622.07,622.37,620.76,620.96,4013.0,606.6851,606.9777,605.4075,605.6026,4013.0
2023-04-25 10:35:00,620.95,621.6,620.1,620.88,17952.0,605.5928,606.2267,604.7638,605.5245,17952.0
2023-04-25 10:40:00,620.91,621.58,619.66,619.95,5442.0,605.5538,606.2072,604.3347,604.6175,5442.0
2023-04-25 10:45:00,619.73,621.24,619.6,621.24,9655.0,604.403,605.8756,604.2762,605.8756,9655.0
2023-04-25 10:50:00,621.42,621.42,620.31,620.31,5188.0,606.0512,606.0512,604.9686,604.9686,5188.0
2023-04-25 10:55:00,620.37,620.5,619.91,619.93,7742.0,605.0271,605.1539,604.5785,604.598,7742.0
2023-04-25 11:00:00,619.73,620.1,619.07,619.22,5526.0,604.403,604.7638,603.7593,603.9056,5526.0
2023-04-25 11:05:00,619.2,619.94,618.86,619.94,7778.0,603.8861,604.6078,603.5545,604.6078,7778.0
2023-04-25 11:10:00,620.06,620.89,619.63,619.88,6792.0,604.7248,605.5343,604.3054,604.5493,6792.0
2023-04-25 11:15:00,619.8,619.86,619.06,619.67,3303.0,604.4712,604.5298,603.7495,604.3445,3303.0
2023-04-25 11:20:00,619.75,620.04,618.91,619.11,6864.0,604.4225,604.7053,603.6033,603.7983,6864.0
2023-04-25 11:25:00,619.2,619.66,619.11,619.38,3625.0,603.8861,604.3347,603.7983,604.0616,3625.0
2023-04-25 11:30:00,619.38,619.5,618.03,619.04,11632.0,604.0616,604.1787,602.745,603.73,11632.0
2023-04-25 11:35:00,618.97,618.98,618.07,618.53,3881.0,603.6618,603.6715,602.784,603.2327,3881.0
2023-04-25 11:40:00,618.19,618.93,617.56,618.93,5977.0,602.9011,603.6228,602.2866,603.6228,5977.0
2023-04-25 11:45:00,618.66,618.7,618.31,618.5,1300.0,603.3594,603.3984,603.0181,603.2034,1300.0
2023-04-25 11:50:00,618.38,618.43,617.41,618.26,3670.0,603.0864,603.1351,602.1404,602.9693,3670.0
2023-04-25 11:55:00,618.06,618.31,617.4,617.58,2458.0,602.7743,603.0181,602.1306,602.3061,2458.0
2023-04-25 12:00:00,617.66,617.84,611.38,611.38,41877.0,602.3842,602.5597,596.2595,596.2595,41877.0
2023-04-25 12:05:00,612.22,613.82,610.83,610.85,25876.0,597.0787,598.6391,595.7231,595.7426,25876.0
2023-04-25 12:10:00,610.93,611.8,608.03,608.66,27465.0,595.8206,596.6691,592.9923,593.6068,27465.0
2023-04-25 12:15:00,608.31,609.64,607.97,608.47,11993.0,593.2654,594.5625,592.9338,593.4215,11993.0
2023-04-25 12:20:00,608.67,609.01,606.1,607.57,20834.0,593.6165,593.9481,591.1101,592.5437,20834.0
2023-04-25 12:25:00,607.66,608.44,606.68,607.9,5912.0,592.6315,593.3922,591.6757,592.8656,5912.0
2023-04-25 12:30:00,608.1,608.62,607.47,607.51,9719.0,593.0606,593.5677,592.4462,592.4852,9719.0
2023-04-25 12:35:00,607.6,608.52,607.43,608.52,8624.0,592.573,593.4702,592.4072,593.4702,8624.0
2023-04-25 12:40:00,608.92,609.62,608.79,609.09,6821.0,593.8603,594.543,593.7335,594.0261,6821.0
2023-04-25 12:45:00,608.9,609.14,608.25,608.83,4600.0,593.8408,594.0749,593.2069,593.7726,4600.0
2023-04-25 12:50:00,608.83,609.29,608.45,608.54,1954.0,593.7726,594.2212,593.4019,593.4897,1954.0
2023-04-25 12:55:00,608.34,609.85,608.34,609.36,2203.0,593.2947,594.7673,593.2947,594.2894,2203.0
2023-04-25 13:00:00,609.09,610.18,609.09,610.07,3275.0,594.0261,595.0892,594.0261,594.9819,3275.0
2023-04-25 13:05:00,609.77,610.75,609.63,609.87,8398.0,594.6893,595.6451,594.5528,594.7868,8398.0
2023-04-25 13:10:00,609.87,610.59,609.5,609.5,3426.0,594.7868,595.489,594.426,594.426,3426.0
2023-04-25 13:15:00,609.01,609.01,607.54,608.52,5367.0,593.9481,593.9481,592.5145,593.4702,5367.0
2023-04-25 13:20:00,609.18,609.64,608.37,608.87,3552.0,594.1139,594.5625,593.3239,593.8116,3552.0
2023-04-25 13:25:00,608.05,608.95,608.0,608.64,3605.0,593.0118,593.8896,592.9631,593.5873,3605.0
2023-04-25 13:30:00,608.97,608.98,608.12,608.67,3962.0,593.9091,593.9188,593.0801,593.6165,3962.0
2023-04-25 13:35:00,608.83,608.99,608.54,608.54,1385.0,593.7726,593.9286,593.4897,593.4897,1385.0
2023-04-25 13:40:00,608.08,608.43,607.93,608.4,3098.0,593.0411,593.3824,592.8948,593.3532,3098.0
2023-04-25 13:45:00,608.21,608.44,607.5,608.26,4435.0,593.1679,593.3922,592.4754,593.2166,4435.0
2023-04-25 13:50:00,608.09,608.24,607.23,607.65,3245.0,593.0509,593.1971,592.2121,592.6217,3245.0
2023-04-25 13:55:00,607.65,607.85,607.26,607.58,7266.0,592.6217,592.8168,592.2414,592.5535,7266.0
2023-04-25 14:00:00,607.91,607.98,607.5,607.5,3739.0,592.8753,592.9436,592.4754,592.4754,3739.0
2023-04-25 14:05:00,607.65,608.16,607.16,607.25,1900.0,592.6217,593.1191,592.1439,592.2316,1900.0
2023-04-25 14:10:00,607.46,607.59,607.0,607.28,5133.0,592.4364,592.5632,591.9878,592.2609,5133.0
2023-04-25 14:15:00,607.25,607.87,607.11,607.3,3357.0,592.2316,592.8363,592.0951,592.2804,3357.0
2023-04-25 14:20:00,607.38,608.0,607.26,607.79,5400.0,592.3584,592.9631,592.2414,592.7583,5400.0
2023-04-25 14:25:00,608.08,608.8,608.04,608.8,2200.0,593.0411,593.7433,593.0021,593.7433,2200.0
2023-04-25 14:30:00,608.82,609.16,608.38,608.57,4220.0,593.7628,594.0944,593.3337,593.519,4220.0
2023-04-25 14:35:00,608.48,609.6,608.3,609.3,3300.0,593.4312,594.5235,593.2557,594.2309,3300.0
2023-04-25 14:40:00,609.16,609.17,608.02,608.02,2700.0,594.0944,594.1041,592.9826,592.9826,2700.0
2023-04-25 14:45:00,608.04,608.5,607.54,608.5,5444.0,593.0021,593.4507,592.5145,593.4507,5444.0
2023-04-25 14:50:00,608.76,608.76,607.67,607.67,4432.0,593.7043,593.7043,592.6412,592.6412,4432.0
2023-04-25 14:55:00,607.66,608.35,607.57,607.85,3993.0,592.6315,593.3044,592.5437,592.8168,3993.0
2023-04-25 15:00:00,607.63,608.14,607.58,607.93,5794.0,592.6022,593.0996,592.5535,592.8948,5794.0
2023-04-25 15:05:00,607.97,608.69,607.94,608.69,3750.0,592.9338,593.636,592.9046,593.636,3750.0
2023-04-25 15:10:00,608.69,609.24,608.19,609.24,6650.0,593.636,594.1724,593.1484,594.1724,6650.0
2023-04-25 15:15:00,609.26,609.47,609.12,609.18,3400.0,594.1919,594.3967,594.0554,594.1139,3400.0
2023-04-25 15:20:00,609.14,609.85,608.85,609.02,8350.0,594.0749,594.7673,593.7921,593.9579,8350.0
2023-04-25 15:25:00,609.07,609.18,608.0,608.28,5000.0,594.0066,594.1139,592.9631,593.2362,5000.0
2023-04-25 15:30:00,608.32,610.0,608.32,609.19,9286.0,593.2752,594.9136,593.2752,594.1236,9286.0
2023-04-25 15:35:00,608.9,608.94,607.85,608.15,7154.0,593.8408,593.8798,592.8168,593.1094,7154.0
2023-04-25 15:40:00,608.12,608.3,606.86,606.86,11054.0,593.0801,593.2557,591.8513,591.8513,11054.0
2023-04-25 15:45:00,606.97,607.68,606.87,606.89,9325.0,591.9586,592.651,591.861,591.8805,9325.0
2023-04-25 15:50:00,607.22,608.8,606.65,608.5,16359.0,592.2024,593.7433,591.6465,593.4507,16359.0
2023-04-25 15:55:00,608.64,608.64,605.82,605.82,42057.0,593.5873,593.5873,590.837,590.837,42057.0
2023-04-26 09:30:00,613.82,614.62,611.55,612.42,22211.0,598.6391,599.4194,596.4253,597.2738,22211.0
2023-04-26 09:35:00,612.18,613.16,611.73,612.11,10793.0,597.0397,597.9955,596.6008,596.9714,10793.0
2023-04-26 09:40:00,612.61,612.61,610.2,610.57,8598.0,597.4591,597.4591,595.1087,595.4695,8598.0
2023-04-26 09:45:00,610.53,612.35,610.43,611.87,3683.0,595.4305,597.2055,595.333,596.7374,3683.0
2023-04-26 09:50:00,611.95,613.19,611.66,611.66,4931.0,596.8154,598.0247,596.5326,596.5326,4931.0
2023-04-26 09:55:00,611.89,613.45,611.89,613.36,4734.0,596.7569,598.2783,596.7569,598.1905,4734.0
2023-04-26 10:00:00,612.96,613.12,611.52,611.52,9061.0,597.8004,597.9565,596.396,596.396,9061.0
2023-04-26 10:05:00,611.91,613.38,611.91,612.79,4309.0,596.7764,598.21,596.7764,597.6346,4309.0
2023-04-26 10:10:00,612.89,613.43,611.74,611.74,10372.0,597.7321,598.2588,596.6106,596.6106,10372.0
2023-04-26 10:15:00,611.85,611.85,610.64,611.06,4759.0,596.7179,596.7179,595.5378,595.9474,4759.0
2023-04-26 10:20:00,611.37,612.01,610.95,612.01,5487.0,596.2497,596.8739,595.8401,596.8739,5487.0
2023-04-26 10:25:00,612.17,612.48,611.71,612.35,2923.0,597.0299,597.3323,596.5813,597.2055,2923.0
2023-04-26 10:30:00,612.47,613.21,612.06,612.07,5940.0,597.3225,598.0442,596.9227,596.9324,5940.0
2023-04-26 10:35:00,611.57,611.84,611.05,611.31,5656.0,596.4448,596.7081,595.9376,596.1912,5656.0
2023-04-26 10:40:00,611.62,612.35,610.93,610.93,1800.0,596.4935,597.2055,595.8206,595.8206,1800.0
2023-04-26 10:45:00,610.95,611.94,610.89,611.94,3065.0,595.8401,596.8056,595.7816,596.8056,3065.0
2023-04-26 10:50:00,611.93,613.71,611.9,612.85,6270.0,596.7959,598.5319,596.7666,597.6931,6270.0
2023-04-26 10:55:00,613.05,613.05,611.48,611.48,3361.0,597.8882,597.8882,596.357,596.357,3361.0
2023-04-26 11:00:00,611.9,613.34,611.82,613.25,11056.0,596.7666,598.171,596.6886,598.0832,11056.0
2023-04-26 11:05:00,613.36,614.9,612.9,614.5,8682.0,598.1905,599.6924,597.7419,599.3023,8682.0
2023-04-26 11:10:00,614.42,615.0,614.37,614.71,6007.0,599.2243,599.79,599.1755,599.5071,6007.0
2023-04-26 11:15:00,614.31,614.64,613.9,614.05,4900.0,599.117,599.4389,598.7172,598.8635,4900.0
2023-04-26 11:20:00,614.46,615.05,614.32,614.54,4325.0,599.2633,599.8387,599.1268,599.3413,4325.0
2023-04-26 11:25:00,614.15,614.42,613.65,614.07,5422.0,598.961,599.2243,598.4733,598.883,5422.0
2023-04-26 11:30:00,614.0,615.13,613.49,615.02,16585.0,598.8147,599.9167,598.3173,599.8095,16585.0
2023-04-26 11:35:00,615.06,615.12,613.62,614.0,9024.0,599.8485,599.907,598.4441,598.8147,9024.0
2023-04-26 11:40:00,613.71,614.82,613.71,614.82,2300.0,598.5319,599.6144,598.5319,599.6144,2300.0
2023-04-26 11:45:00,614.84,615.07,614.21,614.35,2361.0,599.6339,599.8582,599.0195,599.156,2361.0
2023-04-26 11:50:00,614.0,614.49,613.43,613.76,1637.0,598.8147,599.2926,598.2588,598.5806,1637.0
2023-04-26 11:55:00,613.66,613.94,613.25,613.25,1000.0,598.4831,598.7562,598.0832,598.0832,1000.0
2023-04-26 12:00:00,613.54,614.01,613.48,613.53,3013.0,598.3661,598.8244,598.3075,598.3563,3013.0
2023-04-26 12:05:00,613.56,614.45,613.53,613.98,3800.0,598.3856,599.2536,598.3563,598.7952,3800.0
2023-04-26 12:10:00,613.85,613.86,612.5,613.2,6026.0,598.6684,598.6782,597.3518,598.0345,6026.0
2023-04-26 12:15:00,613.07,613.13,612.01,612.01,3907.0,597.9077,597.9662,596.8739,596.8739,3907.0
2023-04-26 12:20:00,611.86,612.16,611.52,612.16,2932.0,596.7276,597.0202,596.396,597.0202,2932.0
2023-04-26 12:25:00,612.32,612.7,612.28,612.46,570.0,597.1762,597.5468,597.1372,597.3128,570.0
2023-04-26 12:30:00,612.52,612.52,611.91,611.91,923.0,597.3713,597.3713,596.7764,596.7764,923.0
2023-04-26 12:35:00,610.85,611.45,610.85,611.45,1721.0,595.7426,596.3278,595.7426,596.3278,1721.0
2023-04-26 12:40:00,611.37,611.91,611.2,611.91,4235.0,596.2497,596.7764,596.0839,596.7764,4235.0
2023-04-26 12:45:00,612.03,612.6,612.03,612.21,1800.0,596.8934,597.4493,596.8934,597.069,1800.0
2023-04-26 12:50:00,612.32,612.33,611.82,612.05,2056.0,597.1762,597.186,596.6886,596.9129,2056.0
2023-04-26 12:55:00,611.75,612.1,611.33,611.33,710.0,596.6203,596.9617,596.2107,596.2107,710.0
2023-04-26 13:00:00,611.58,611.68,611.22,611.64,3252.0,596.4545,596.5521,596.1034,596.5131,3252.0
2023-04-26 13:05:00,611.48,611.82,611.11,611.44,2300.0,596.357,596.6886,595.9962,596.318,2300.0
2023-04-26 13:10:00,611.6,612.2,611.6,612.16,800.0,596.474,597.0592,596.474,597.0202,800.0
2023-04-26 13:15:00,611.68,611.93,611.47,611.71,1953.0,596.5521,596.7959,596.3473,596.5813,1953.0
2023-04-26 13:20:00,611.93,611.93,611.38,611.6,800.0,596.7959,596.7959,596.2595,596.474,800.0
2023-04-26 13:25:00,611.5,612.16,611.5,612.16,1998.0,596.3765,597.0202,596.3765,597.0202,1998.0
2023-04-26 13:30:00,612.46,612.55,612.08,612.55,1080.0,597.3128,597.4005,596.9422,597.4005,1080.0
2023-04-26 13:35:00,612.34,612.34,611.42,611.43,1651.0,597.1957,597.1957,596.2985,596.3082,1651.0
2023-04-26 13:40:00,611.7,611.7,611.14,611.14,800.0,596.5716,596.5716,596.0254,596.0254,800.0
2023-04-26 13:45:00,611.09,611.47,610.05,610.05,2829.0,595.9767,596.3473,594.9624,594.9624,2829.0
2023-04-26 13:50:00,610.0,610.0,609.35,609.87,2194.0,594.9136,594.9136,594.2797,594.7868,2194.0
2023-04-26 13:55:00,610.36,610.36,609.57,609.87,2218.0,595.2647,595.2647,594.4943,594.7868,2218.0
2023-04-26 14:00:00,609.98,610.2,609.5,609.66,1700.0,594.8941,595.1087,594.426,594.582,1700.0
2023-04-26 14:05:00,609.87,610.63,609.85,610.57,2980.0,594.7868,595.528,594.7673,595.4695,2980.0
2023-04-26 14:10:00,610.66,610.82,610.08,610.67,3585.0,595.5573,595.7133,594.9916,595.567,3585.0
2023-04-26 14:15:00,609.81,610.3,609.81,609.92,2222.0,594.7283,595.2062,594.7283,594.8356,2222.0
2023-04-26 14:20:00,609.86,610.54,609.61,610.36,1671.0,594.7771,595.4403,594.5333,595.2647,1671.0
2023-04-26 14:25:00,610.71,611.02,610.64,610.88,2303.0,595.6061,595.9084,595.5378,595.7719,2303.0
2023-04-26 14:30:00,610.79,610.79,609.87,609.87,2795.0,595.6841,595.6841,594.7868,594.7868,2795.0
2023-04-26 14:35:00,609.59,610.34,609.14,609.9,6028.0,594.5138,595.2452,594.0749,594.8161,6028.0
2023-04-26 14:40:00,609.57,609.57,608.62,608.62,2800.0,594.4943,594.4943,593.5677,593.5677,2800.0
2023-04-26 14:45:00,608.71,609.43,608.62,609.05,2472.0,593.6555,594.3577,593.5677,593.9871,2472.0
2023-04-26 14:50:00,609.05,609.25,608.78,608.94,1800.0,593.9871,594.1822,593.7238,593.8798,1800.0
2023-04-26 14:55:00,608.86,609.1,608.6,608.61,3831.0,593.8018,594.0359,593.5482,593.558,3831.0
2023-04-26 15:00:00,608.61,608.73,607.94,607.94,4993.0,593.558,593.675,592.9046,592.9046,4993.0
2023-04-26 15:05:00,607.84,608.43,607.6,608.43,3893.0,592.807,593.3824,592.573,593.3824,3893.0
2023-04-26 15:10:00,608.54,609.55,608.22,609.55,1441.0,593.4897,594.4747,593.1776,594.4747,1441.0
2023-04-26 15:15:00,609.34,609.35,608.3,608.36,2800.0,594.2699,594.2797,593.2557,593.3142,2800.0
2023-04-26 15:20:00,608.69,609.24,608.37,608.79,2500.0,593.636,594.1724,593.3239,593.7335,2500.0
2023-04-26 15:25:00,609.07,609.71,609.03,609.51,1900.0,594.0066,594.6308,593.9676,594.4357,1900.0
2023-04-26 15:30:00,609.51,609.76,608.81,609.24,3859.0,594.4357,594.6796,593.753,594.1724,3859.0
2023-04-26 15:35:00,609.25,609.35,608.76,608.89,10660.0,594.1822,594.2797,593.7043,593.8311,10660.0
2023-04-26 15:40:00,608.89,608.9,607.81,608.05,8788.0,593.8311,593.8408,592.7778,593.0118,8788.0
2023-04-26 15:45:00,608.15,608.45,606.73,606.95,17082.0,593.1094,593.4019,591.7245,591.939,17082.0
2023-04-26 15:50:00,606.95,607.92,606.17,607.46,19315.0,591.939,592.8851,591.1783,592.4364,19315.0
2023-04-26 15:55:00,608.19,609.32,607.86,609.24,35052.0,593.1484,594.2504,592.8265,594.1724,35052.0
2023-04-27 09:30:00,621.76,621.76,616.33,616.43,29027.0,606.3828,606.3828,601.0871,601.1846,29027.0
2023-04-27 09:35:00,616.27,616.96,615.0,616.37,14009.0,601.0285,601.7015,599.79,601.1261,14009.0
2023-04-27 09:40:00,615.97,617.03,613.2,614.1,13324.0,600.736,601.7698,598.0345,598.9122,13324.0
2023-04-27 09:45:00,613.97,614.58,612.77,613.0,10166.0,598.7854,599.3803,597.6151,597.8394,10166.0
2023-04-27 09:50:00,613.4,616.28,613.36,615.22,9640.0,598.2295,601.0383,598.1905,600.0045,9640.0
2023-04-27 09:55:00,615.52,615.52,614.07,614.35,16413.0,600.2971,600.2971,598.883,599.156,16413.0
2023-04-27 10:00:00,614.49,615.01,613.03,613.97,11023.0,599.2926,599.7997,597.8687,598.7854,11023.0
2023-04-27 10:05:00,613.67,614.79,612.77,614.3,6055.0,598.4928,599.5852,597.6151,599.1073,6055.0
2023-04-27 10:10:00,614.35,615.29,613.43,615.29,14403.0,599.156,600.0728,598.2588,600.0728,14403.0
2023-04-27 10:15:00,615.38,616.49,614.72,616.23,12216.0,600.1606,601.2431,599.5169,600.9895,12216.0
2023-04-27 10:20:00,616.67,618.05,616.2,617.68,6412.0,601.4187,602.7645,600.9603,602.4037,6412.0
2023-04-27 10:25:00,617.38,618.24,616.66,618.24,10429.0,602.1111,602.9498,601.4089,602.9498,10429.0
2023-04-27 10:30:00,618.1,618.1,617.57,617.92,4994.0,602.8133,602.8133,602.2964,602.6377,4994.0
2023-04-27 10:35:00,618.44,619.1,618.35,619.1,4877.0,603.1449,603.7886,603.0571,603.7886,4877.0
2023-04-27 10:40:00,618.93,620.61,618.91,620.61,8566.0,603.6228,605.2612,603.6033,605.2612,8566.0
2023-04-27 10:45:00,620.5,620.73,619.58,620.06,4535.0,605.1539,605.3782,604.2567,604.7248,4535.0
2023-04-27 10:50:00,620.4,620.43,619.52,619.78,5043.0,605.0564,605.0857,604.1982,604.4517,5043.0
2023-04-27 10:55:00,619.7,619.72,618.71,618.94,3771.0,604.3737,604.3932,603.4082,603.6325,3771.0
2023-04-27 11:00:00,619.49,620.56,619.42,619.83,7438.0,604.1689,605.2124,604.1006,604.5005,7438.0
2023-04-27 11:05:00,619.97,621.1,619.97,620.0,7243.0,604.637,605.7391,604.637,604.6663,7243.0
2023-04-27 11:10:00,620.87,621.66,620.67,621.5,4559.0,605.5148,606.2852,605.3197,606.1292,4559.0
2023-04-27 11:15:00,621.64,621.64,619.96,620.14,6040.0,606.2657,606.2657,604.6273,604.8028,6040.0
2023-04-27 11:20:00,620.2,622.2,620.17,622.2,8838.0,604.8614,606.8119,604.8321,606.8119,8838.0
2023-04-27 11:25:00,622.3,622.71,622.09,622.13,4317.0,606.9094,607.3093,606.7046,606.7436,4317.0
2023-04-27 11:30:00,622.28,622.87,621.49,621.49,9080.0,606.8899,607.4653,606.1194,606.1194,9080.0
2023-04-27 11:35:00,621.53,621.53,620.3,620.3,2801.0,606.1585,606.1585,604.9589,604.9589,2801.0
2023-04-27 11:40:00,620.0,620.12,619.52,619.65,2200.0,604.6663,604.7833,604.1982,604.325,2200.0
2023-04-27 11:45:00,619.51,620.26,619.4,620.16,1631.0,604.1884,604.9199,604.0811,604.8223,1631.0
2023-04-27 11:50:00,620.4,620.4,619.82,620.33,1300.0,605.0564,605.0564,604.4907,604.9881,1300.0
2023-04-27 11:55:00,619.78,620.15,619.44,619.79,1450.0,604.4517,604.8126,604.1201,604.4615,1450.0
2023-04-27 12:00:00,619.95,620.2,619.72,619.81,1237.0,604.6175,604.8614,604.3932,604.481,1237.0
2023-04-27 12:05:00,620.14,620.58,620.14,620.56,600.0,604.8028,605.232,604.8028,605.2124,600.0
2023-04-27 12:10:00,620.72,621.14,620.72,621.14,992.0,605.3685,605.7781,605.3685,605.7781,992.0
2023-04-27 12:15:00,621.14,621.36,620.94,621.34,1501.0,605.7781,605.9927,605.583,605.9732,1501.0
2023-04-27 12:20:00,621.39,621.98,621.06,621.83,2444.0,606.0219,606.5973,605.7001,606.451,2444.0
2023-04-27 12:25:00,621.85,621.98,621.47,621.75,1134.0,606.4705,606.5973,606.0999,606.373,1134.0
2023-04-27 12:30:00,621.72,621.84,621.45,621.78,2200.0,606.3438,606.4608,606.0804,606.4023,2200.0
2023-04-27 12:35:00,621.67,622.48,621.65,622.29,2857.0,606.295,607.085,606.2755,606.8997,2857.0
2023-04-27 12:40:00,622.48,623.39,622.11,622.95,3509.0,607.085,607.9725,606.7241,607.5433,3509.0
2023-04-27 12:45:00,622.91,623.54,622.45,622.45,1660.0,607.5043,608.1187,607.0557,607.0557,1660.0
2023-04-27 12:50:00,622.9,623.0,622.09,622.34,3134.0,607.4946,607.5921,606.7046,606.9484,3134.0
2023-04-27 12:55:00,622.34,623.8,622.33,623.56,1850.0,606.9484,608.3723,606.9387,608.1383,1850.0
2023-04-27 13:00:00,623.5,624.0,623.49,623.5,3883.0,608.0797,608.5674,608.07,608.0797,3883.0
2023-04-27 13:05:00,624.0,624.29,623.63,623.98,3373.0,608.5674,608.8502,608.2065,608.5479,3373.0
2023-04-27 13:10:00,623.95,624.49,623.88,624.49,2337.0,608.5186,609.0453,608.4503,609.0453,2337.0
2023-04-27 13:15:00,624.5,625.53,624.35,624.38,3540.0,609.055,610.0595,608.9087,608.938,3540.0
2023-04-27 13:20:00,624.67,625.34,624.67,625.31,2285.0,609.2208,609.8742,609.2208,609.845,2285.0
2023-04-27 13:25:00,625.16,626.2,624.98,625.86,7424.0,609.6987,610.713,609.5231,610.3814,7424.0
2023-04-27 13:30:00,626.18,626.78,625.91,626.33,4179.0,610.6935,611.2786,610.4301,610.8397,4179.0
2023-04-27 13:35:00,626.24,626.57,625.73,626.57,3916.0,610.752,611.0738,610.2546,611.0738,3916.0
2023-04-27 13:40:00,626.67,626.68,625.56,625.71,3486.0,611.1713,611.1811,610.0888,610.2351,3486.0
2023-04-27 13:45:00,626.07,627.23,625.85,626.86,6013.0,610.5862,611.7175,610.3716,611.3566,6013.0
2023-04-27 13:50:00,626.82,627.35,626.79,627.08,1900.0,611.3176,611.8345,611.2884,611.5712,1900.0
2023-04-27 13:55:00,627.12,627.49,626.97,627.31,4744.0,611.6102,611.9711,611.4639,611.7955,4744.0
2023-04-27 14:00:00,627.48,627.62,626.54,626.55,8264.0,611.9613,612.0978,611.0446,611.0543,8264.0
2023-04-27 14:05:00,626.7,626.82,625.57,625.82,2621.0,611.2006,611.3176,610.0985,610.3424,2621.0
2023-04-27 14:10:00,626.04,626.56,625.82,626.5,3457.0,610.5569,611.0641,610.3424,611.0055,3457.0
2023-04-27 14:15:00,626.0,627.13,626.0,627.13,4900.0,610.5179,611.62,610.5179,611.62,4900.0
2023-04-27 14:20:00,627.3,627.31,626.41,626.85,3733.0,611.7858,611.7955,610.9178,611.3469,3733.0
2023-04-27 14:25:00,626.6,627.41,626.6,627.3,3000.0,611.1031,611.893,611.1031,611.7858,3000.0
2023-04-27 14:30:00,627.1,627.88,627.1,627.88,5287.0,611.5907,612.3514,611.5907,612.3514,5287.0
2023-04-27 14:35:00,627.83,628.57,627.65,628.36,9955.0,612.3026,613.0243,612.1271,612.8195,9955.0
2023-04-27 14:40:00,628.56,628.71,627.87,628.39,10721.0,613.0146,613.1609,612.3417,612.8488,10721.0
2023-04-27 14:45:00,628.16,629.03,627.93,628.89,9449.0,612.6245,613.473,612.4002,613.3364,9449.0
2023-04-27 14:50:00,629.07,630.34,629.0,630.06,11650.0,613.512,614.7506,613.4437,614.4775,11650.0
2023-04-27 14:55:00,630.08,630.43,630.0,630.28,6558.0,614.497,614.8383,614.419,614.6921,6558.0
2023-04-27 15:00:00,630.21,630.22,629.46,630.22,5238.0,614.6238,614.6335,613.8923,614.6335,5238.0
2023-04-27 15:05:00,630.05,630.19,629.26,629.31,4776.0,614.4677,614.6043,613.6973,613.746,4776.0
2023-04-27 15:10:00,629.35,629.49,628.3,629.49,10203.0,613.7851,613.9216,612.761,613.9216,10203.0
2023-04-27 15:15:00,629.14,629.92,629.14,629.62,7295.0,613.5802,614.341,613.5802,614.0484,7295.0
2023-04-27 15:20:00,629.77,631.3,629.77,630.77,9842.0,614.1947,615.6868,614.1947,615.1699,9842.0
2023-04-27 15:25:00,630.56,630.62,629.06,629.33,6600.0,614.9651,615.0236,613.5022,613.7656,6600.0
2023-04-27 15:30:00,629.14,629.81,628.42,629.28,10835.0,613.5802,614.2337,612.8781,613.7168,10835.0
2023-04-27 15:35:00,629.28,629.54,628.56,629.16,11226.0,613.7168,613.9704,613.0146,613.5998,11226.0
2023-04-27 15:40:00,629.13,629.64,628.95,629.27,9883.0,613.5705,614.0679,613.3949,613.707,9883.0
2023-04-27 15:45:00,629.27,630.35,628.96,629.89,12561.0,613.707,614.7603,613.4047,614.3117,12561.0
2023-04-27 15:50:00,629.75,630.01,629.02,629.26,27841.0,614.1752,614.4287,613.4632,613.6973,27841.0
2023-04-27 15:55:00,629.51,629.96,628.66,628.93,53008.0,613.9411,614.38,613.1121,613.3754,53008.0
2023-04-28 09:30:00,630.86,633.13,630.78,631.21,28938.0,615.2577,617.4716,615.1797,615.5991,28938.0
2023-04-28 09:35:00,631.09,631.55,629.78,630.47,11658.0,615.482,615.9306,614.2044,614.8774,11658.0
2023-04-28 09:40:00,629.52,629.53,626.52,627.87,10773.0,613.9509,613.9606,611.025,612.3417,10773.0
2023-04-28 09:45:00,628.1,629.36,627.54,629.24,7409.0,612.566,613.7948,612.0198,613.6778,7409.0
2023-04-28 09:50:00,629.26,631.53,629.12,631.0,3916.0,613.6973,615.9111,613.5607,615.3942,3916.0
2023-04-28 09:55:00,630.99,631.84,630.99,631.18,6111.0,615.3845,616.2135,615.3845,615.5698,6111.0
2023-04-28 10:00:00,630.91,632.17,630.65,632.17,9544.0,615.3065,616.5353,615.0529,616.5353,9544.0
2023-04-28 10:05:00,632.48,633.17,631.67,632.98,5226.0,616.8376,617.5106,616.0477,617.3253,5226.0
2023-04-28 10:10:00,632.88,634.69,632.85,634.4,13038.0,617.2278,618.993,617.1985,618.7102,13038.0
2023-04-28 10:15:00,634.35,635.09,633.93,634.24,9284.0,618.6614,619.3831,618.2518,618.5541,9284.0
2023-04-28 10:20:00,633.91,634.94,633.49,634.56,3600.0,618.2323,619.2368,617.8227,618.8662,3600.0
2023-04-28 10:25:00,634.74,635.42,634.22,635.41,11817.0,619.0418,619.7049,618.5346,619.6952,11817.0
2023-04-28 10:30:00,635.45,636.04,634.79,634.8,8071.0,619.7342,620.3096,619.0905,619.1003,8071.0
2023-04-28 10:35:00,634.15,634.5,633.01,634.5,14346.0,618.4663,618.8077,617.3545,618.8077,14346.0
2023-04-28 10:40:00,634.59,634.84,633.41,634.09,13271.0,618.8955,619.1393,617.7446,618.4078,13271.0
2023-04-28 10:45:00,634.13,635.32,634.13,635.26,3600.0,618.4468,619.6074,618.4468,619.5489,3600.0
2023-04-28 10:50:00,635.24,635.54,634.8,635.43,2998.0,619.5294,619.822,619.1003,619.7147,2998.0
2023-04-28 10:55:00,635.33,635.33,632.61,633.7,7786.0,619.6172,619.6172,616.9644,618.0275,7786.0
2023-04-28 11:00:00,633.57,633.76,632.94,633.12,5357.0,617.9007,618.086,617.2863,617.4618,5357.0
2023-04-28 11:05:00,633.43,634.58,633.43,634.33,4348.0,617.7641,618.8857,617.7641,618.6419,4348.0
2023-04-28 11:10:00,633.51,633.59,632.85,633.27,3767.0,617.8422,617.9202,617.1985,617.6081,3767.0
2023-04-28 11:15:00,633.45,633.87,633.01,633.77,4512.0,617.7837,618.1933,617.3545,618.0957,4512.0
2023-04-28 11:20:00,633.75,633.89,633.12,633.89,2152.0,618.0762,618.2128,617.4618,618.2128,2152.0
2023-04-28 11:25:00,633.84,634.06,633.58,634.06,1931.0,618.164,618.3786,617.9104,618.3786,1931.0
2023-04-28 11:30:00,634.12,635.5,634.07,635.0,7711.0,618.4371,619.783,618.3883,619.2953,7711.0
2023-04-28 11:35:00,634.68,635.22,634.37,634.37,790.0,618.9832,619.5099,618.6809,618.6809,790.0
2023-04-28 11:40:00,634.51,634.99,634.47,634.74,900.0,618.8174,619.2856,618.7784,619.0418,900.0
2023-04-28 11:45:00,635.5,636.0,635.11,635.97,1300.0,619.783,620.2706,619.4026,620.2413,1300.0
2023-04-28 11:50:00,636.17,636.17,636.01,636.07,400.0,620.4364,620.4364,620.2803,620.3389,400.0
2023-04-28 11:55:00,635.89,636.42,635.84,636.39,3670.0,620.1633,620.6802,620.1145,620.6509,3670.0
2023-04-28 12:00:00,636.0,636.0,635.84,635.84,1303.0,620.2706,620.2706,620.1145,620.1145,1303.0
2023-04-28 12:05:00,636.15,636.28,635.71,635.71,1600.0,620.4169,620.5437,619.9878,619.9878,1600.0
2023-04-28 12:10:00,635.1,635.53,635.1,635.46,300.0,619.3928,619.8122,619.3928,619.7439,300.0
2023-04-28 12:15:00,635.85,636.0,635.68,635.69,700.0,620.1243,620.2706,619.9585,619.9683,700.0
2023-04-28 12:20:00,635.27,635.5,634.76,635.37,1596.0,619.5586,619.783,619.0613,619.6562,1596.0
2023-04-28 12:25:00,635.36,635.36,634.64,635.32,1420.0,619.6464,619.6464,618.9442,619.6074,1420.0
2023-04-28 12:30:00,635.35,635.78,634.56,634.78,3200.0,619.6367,620.056,618.8662,619.0808,3200.0
2023-04-28 12:35:00,634.81,634.81,633.85,633.85,2354.0,619.11,619.11,618.1738,618.1738,2354.0
2023-04-28 12:40:00,633.85,634.8,633.85,634.8,6312.0,618.1738,619.1003,618.1738,619.1003,6312.0
2023-04-28 12:45:00,634.57,635.24,634.56,634.95,7503.0,618.876,619.5294,618.8662,619.2466,7503.0
2023-04-28 12:50:00,634.85,634.85,634.28,634.5,1216.0,619.149,619.149,618.5931,618.8077,1216.0
2023-04-28 12:55:00,634.51,635.39,634.51,634.82,5482.0,618.8174,619.6757,618.8174,619.1198,5482.0
2023-04-28 13:00:00,635.01,635.26,634.47,635.26,2852.0,619.3051,619.5489,618.7784,619.5489,2852.0
2023-04-28 13:05:00,635.24,636.02,635.24,636.0,800.0,619.5294,620.2901,619.5294,620.2706,800.0
2023-04-28 13:10:00,635.91,636.52,635.69,635.69,1800.0,620.1828,620.7777,619.9683,619.9683,1800.0
2023-04-28 13:15:00,635.75,635.88,635.49,635.51,1200.0,620.0268,620.1536,619.7732,619.7927,1200.0
2023-04-28 13:20:00,635.39,635.84,635.35,635.74,1800.0,619.6757,620.1145,619.6367,620.017,1800.0
2023-04-28 13:25:00,635.74,636.45,635.7,636.44,1162.0,620.017,620.7095,619.978,620.6997,1162.0
2023-04-28 13:30:00,636.47,636.93,636.03,636.04,3203.0,620.729,621.1776,620.2998,620.3096,3203.0
2023-04-28 13:35:00,635.69,635.69,634.62,634.85,1858.0,619.9683,619.9683,618.9247,619.149,1858.0
2023-04-28 13:40:00,634.7,635.43,634.69,635.43,2825.0,619.0027,619.7147,618.993,619.7147,2825.0
2023-04-28 13:45:00,635.42,635.48,634.98,635.48,2000.0,619.7049,619.7634,619.2758,619.7634,2000.0
2023-04-28 13:50:00,635.37,635.43,634.41,634.41,1538.0,619.6562,619.7147,618.7199,618.7199,1538.0
2023-04-28 13:55:00,634.37,634.46,634.03,634.44,4918.0,618.6809,618.7687,618.3493,618.7492,4918.0
2023-04-28 14:00:00,634.45,635.12,634.44,634.94,1813.0,618.7589,619.4124,618.7492,619.2368,1813.0
2023-04-28 14:05:00,634.93,634.95,634.72,634.72,1500.0,619.2271,619.2466,619.0222,619.0222,1500.0
2023-04-28 14:10:00,634.6,634.72,633.99,634.29,2963.0,618.9052,619.0222,618.3103,618.6029,2963.0
2023-04-28 14:15:00,634.27,635.37,634.21,635.37,2967.0,618.5834,619.6562,618.5249,619.6562,2967.0
2023-04-28 14:20:00,635.21,635.3,634.92,635.02,2084.0,619.5001,619.5879,619.2173,619.3148,2084.0
2023-04-28 14:25:00,635.01,635.23,634.47,634.47,3887.0,619.3051,619.5196,618.7784,618.7784,3887.0
2023-04-28 14:30:00,634.55,634.96,634.15,634.79,6478.0,618.8565,619.2563,618.4663,619.0905,6478.0
2023-04-28 14:35:00,634.59,634.69,634.19,634.52,2200.0,618.8955,618.993,618.5054,618.8272,2200.0
2023-04-28 14:40:00,634.59,634.7,634.17,634.17,2032.0,618.8955,619.0027,618.4858,618.4858,2032.0
2023-04-28 14:45:00,634.06,634.37,633.45,634.37,7110.0,618.3786,618.6809,617.7837,618.6809,7110.0
2023-04-28 14:50:00,634.38,634.54,633.82,633.87,1900.0,618.6907,618.8467,618.1445,618.1933,1900.0
2023-04-28 14:55:00,633.79,634.32,633.68,634.3,3171.0,618.1152,618.6321,618.008,618.6126,3171.0
2023-04-28 15:00:00,633.99,634.97,633.98,634.97,2150.0,618.3103,619.2661,618.3005,619.2661,2150.0
2023-04-28 15:05:00,634.95,634.95,634.47,634.7,2100.0,619.2466,619.2466,618.7784,619.0027,2100.0
2023-04-28 15:10:00,634.75,635.34,634.65,634.92,3503.0,619.0515,619.6269,618.954,619.2173,3503.0
2023-04-28 15:15:00,635.08,635.57,634.8,635.43,3953.0,619.3733,619.8512,619.1003,619.7147,3953.0
2023-04-28 15:20:00,635.43,635.57,634.71,635.41,14086.0,619.7147,619.8512,619.0125,619.6952,14086.0
2023-04-28 15:25:00,635.26,635.52,635.14,635.14,2300.0,619.5489,619.8025,619.4319,619.4319,2300.0
2023-04-28 15:30:00,635.4,635.5,635.01,635.01,4798.0,619.6854,619.783,619.3051,619.3051,4798.0
2023-04-28 15:35:00,635.03,635.52,634.99,635.52,3955.0,619.3246,619.8025,619.2856,619.8025,3955.0
2023-04-28 15:40:00,635.34,637.22,635.34,637.22,9018.0,619.6269,621.4604,619.6269,621.4604,9018.0
2023-04-28 15:45:00,637.34,637.34,636.18,636.28,7058.0,621.5774,621.5774,620.4461,620.5437,7058.0
2023-04-28 15:50:00,636.1,636.41,635.53,635.98,18788.0,620.3681,620.6704,619.8122,620.2511,18788.0
2023-04-28 15:55:00,636.27,637.09,635.99,637.09,29741.0,620.5339,621.3336,620.2608,621.3336,29741.0
2023-05-01 09:30:00,635.0,636.59,634.54,636.59,11739.0,621.0879,622.6431,620.638,622.6431,11739.0
2023-05-01 09:35:00,637.1,638.0,635.96,638.0,4260.0,623.1419,624.0222,622.0269,624.0222,4260.0
2023-05-01 09:40:00,638.16,639.21,637.2,637.44,4049.0,624.1787,625.2057,623.2397,623.4745,4049.0
2023-05-01 09:45:00,637.54,639.11,637.5,638.9,8838.0,623.5723,625.1079,623.5331,624.9025,8838.0
2023-05-01 09:50:00,638.51,639.15,638.0,638.89,4032.0,624.521,625.147,624.0222,624.8927,4032.0
2023-05-01 09:55:00,638.61,638.78,638.34,638.73,1969.0,624.6188,624.7851,624.3547,624.7362,1969.0
2023-05-01 10:00:00,638.42,638.43,635.58,638.25,3606.0,624.433,624.4428,621.6552,624.2667,3606.0
2023-05-01 10:05:00,637.7,638.07,636.9,637.2,4394.0,623.7288,624.0907,622.9463,623.2397,4394.0
2023-05-01 10:10:00,637.96,638.02,637.26,638.02,892.0,623.9831,624.0418,623.2984,624.0418,892.0
2023-05-01 10:15:00,638.14,638.3,636.89,636.89,6760.0,624.1591,624.3156,622.9365,622.9365,6760.0
2023-05-01 10:20:00,636.52,636.52,635.03,635.07,1639.0,622.5746,622.5746,621.1173,621.1564,1639.0
2023-05-01 10:25:00,635.07,635.43,634.66,634.66,3868.0,621.1564,621.5085,620.7554,620.7554,3868.0
2023-05-01 10:30:00,635.39,637.31,635.32,636.24,3930.0,621.4694,623.3473,621.4009,622.3008,3930.0
2023-05-01 10:35:00,636.69,637.74,636.68,637.59,2601.0,622.7409,623.7679,622.7311,623.6212,2601.0
2023-05-01 10:40:00,637.29,637.56,636.85,637.56,800.0,623.3277,623.5918,622.8974,623.5918,800.0
2023-05-01 10:45:00,637.59,638.43,637.31,638.12,3048.0,623.6212,624.4428,623.3473,624.1396,3048.0
2023-05-01 10:50:00,638.31,638.46,637.89,638.29,3200.0,624.3254,624.4721,623.9146,624.3058,3200.0
2023-05-01 10:55:00,637.97,638.37,637.87,638.19,2050.0,623.9929,624.3841,623.895,624.208,2050.0
2023-05-01 11:00:00,638.36,638.87,637.58,637.58,2205.0,624.3743,624.8731,623.6114,623.6114,2205.0
2023-05-01 11:05:00,638.1,638.19,637.6,637.74,1700.0,624.12,624.208,623.631,623.7679,1700.0
2023-05-01 11:10:00,637.39,637.77,637.39,637.76,1200.0,623.4256,623.7972,623.4256,623.7875,1200.0
2023-05-01 11:15:00,637.54,637.54,636.48,636.65,2099.0,623.5723,623.5723,622.5355,622.7018,2099.0
2023-05-01 11:20:00,636.71,637.12,635.71,635.71,1102.0,622.7605,623.1615,621.7824,621.7824,1102.0
2023-05-01 11:25:00,635.53,636.3,635.51,635.51,750.0,621.6063,622.3594,621.5867,621.5867,750.0
2023-05-01 11:30:00,635.94,636.11,635.08,635.31,1850.0,622.0073,622.1736,621.1662,621.3911,1850.0
2023-05-01 11:35:00,635.0,635.01,634.74,634.74,590.0,621.0879,621.0977,620.8336,620.8336,590.0
2023-05-01 11:40:00,634.7,635.31,634.54,635.17,1947.0,620.7945,621.3911,620.638,621.2542,1947.0
2023-05-01 11:45:00,635.4,635.98,635.28,635.98,550.0,621.4792,622.0464,621.3618,622.0464,550.0
2023-05-01 11:50:00,635.32,635.72,634.73,634.73,600.0,621.4009,621.7921,620.8238,620.8238,600.0
2023-05-01 11:55:00,634.56,635.08,634.03,635.08,3145.0,620.6576,621.1662,620.1392,621.1662,3145.0
2023-05-01 12:00:00,634.73,635.23,634.7,634.72,1076.0,620.8238,621.3129,620.7945,620.8141,1076.0
2023-05-01 12:05:00,634.53,635.32,634.53,635.16,993.0,620.6282,621.4009,620.6282,621.2444,993.0
2023-05-01 12:10:00,634.94,635.48,634.68,634.68,1427.0,621.0292,621.5574,620.7749,620.7749,1427.0
2023-05-01 12:15:00,634.62,635.26,634.62,635.1,800.0,620.7162,621.3422,620.7162,621.1857,800.0
2023-05-01 12:20:00,635.41,636.1,635.41,635.87,697.0,621.4889,622.1638,621.4889,621.9389,697.0
2023-05-01 12:25:00,636.18,636.75,636.18,636.75,300.0,622.2421,622.7996,622.2421,622.7996,300.0
2023-05-01 12:30:00,637.06,638.0,636.99,638.0,1300.0,623.1028,624.0222,623.0343,624.0222,1300.0
2023-05-01 12:35:00,637.8,637.8,637.14,637.74,1200.0,623.8266,623.8266,623.181,623.7679,1200.0
2023-05-01 12:40:00,637.45,637.45,636.97,636.97,700.0,623.4842,623.4842,623.0148,623.0148,700.0
2023-05-01 12:45:00,636.66,636.79,636.52,636.79,400.0,622.7116,622.8387,622.5746,622.8387,400.0
2023-05-01 12:50:00,637.17,637.17,637.17,637.17,100.0,623.2104,623.2104,623.2104,623.2104,100.0
2023-05-01 12:55:00,637.07,637.67,636.9,637.67,1072.0,623.1126,623.6994,622.9463,623.6994,1072.0
2023-05-01 13:00:00,637.15,637.27,637.0,637.13,800.0,623.1908,623.3082,623.0441,623.1713,800.0
2023-05-01 13:05:00,637.04,637.37,636.87,636.87,500.0,623.0832,623.406,622.9169,622.9169,500.0
2023-05-01 13:10:00,636.82,637.57,636.82,637.44,887.0,622.868,623.6016,622.868,623.4745,887.0
2023-05-01 13:15:00,637.38,637.65,637.3,637.31,625.0,623.4158,623.6799,623.3375,623.3473,625.0
2023-05-01 13:20:00,637.1,638.01,637.1,638.01,700.0,623.1419,624.032,623.1419,624.032,700.0
2023-05-01 13:25:00,637.69,638.16,637.58,637.67,750.0,623.719,624.1787,623.6114,623.6994,750.0
2023-05-01 13:30:00,637.47,638.38,637.46,637.99,1500.0,623.5038,624.3939,623.494,624.0124,1500.0
2023-05-01 13:35:00,638.01,638.08,637.69,637.69,710.0,624.032,624.1004,623.719,623.719,710.0
2023-05-01 13:40:00,637.68,638.66,637.62,637.67,2844.0,623.7092,624.6677,623.6505,623.6994,2844.0
2023-05-01 13:45:00,637.72,638.02,637.37,637.37,480.0,623.7483,624.0418,623.406,623.406,480.0
2023-05-01 13:50:00,637.33,637.6,637.33,637.6,200.0,623.3669,623.631,623.3669,623.631,200.0
2023-05-01 13:55:00,637.11,637.4,637.1,637.11,500.0,623.1517,623.4353,623.1419,623.1517,500.0
2023-05-01 14:00:00,637.39,637.8,637.1,637.61,1287.0,623.4256,623.8266,623.1419,623.6407,1287.0
2023-05-01 14:05:00,637.39,637.4,637.14,637.38,600.0,623.4256,623.4353,623.181,623.4158,600.0
2023-05-01 14:10:00,637.56,638.0,637.15,637.15,1615.0,623.5918,624.0222,623.1908,623.1908,1615.0
2023-05-01 14:15:00,637.02,637.36,637.02,637.35,954.0,623.0637,623.3962,623.0637,623.3864,954.0
2023-05-01 14:20:00,637.38,637.42,637.05,637.11,800.0,623.4158,623.4549,623.093,623.1517,800.0
2023-05-01 14:25:00,637.03,637.2,636.81,636.95,1000.0,623.0734,623.2397,622.8583,622.9952,1000.0
2023-05-01 14:30:00,637.08,637.08,635.46,635.51,1009.0,623.1223,623.1223,621.5378,621.5867,1009.0
2023-05-01 14:35:00,635.79,635.79,635.39,635.6,1000.0,621.8606,621.8606,621.4694,621.6748,1000.0
2023-05-01 14:40:00,635.6,635.99,635.55,635.79,1825.0,621.6748,622.0562,621.6259,621.8606,1825.0
2023-05-01 14:45:00,635.81,635.96,635.39,635.39,1662.0,621.8802,622.0269,621.4694,621.4694,1662.0
2023-05-01 14:50:00,635.63,636.0,635.15,636.0,802.0,621.7041,622.066,621.2346,622.066,802.0
2023-05-01 14:55:00,635.94,636.74,635.57,636.74,1150.0,622.0073,622.7898,621.6454,622.7898,1150.0
2023-05-01 15:00:00,636.72,637.23,636.5,636.5,2239.0,622.7702,623.2691,622.5551,622.5551,2239.0
2023-05-01 15:05:00,636.41,636.46,636.07,636.31,1260.0,622.467,622.5159,622.1345,622.3692,1260.0
2023-05-01 15:10:00,636.45,636.45,636.16,636.38,800.0,622.5062,622.5062,622.2225,622.4377,800.0
2023-05-01 15:15:00,635.93,635.93,634.52,634.83,3562.0,621.9975,621.9975,620.6184,620.9216,3562.0
2023-05-01 15:20:00,634.96,635.43,634.6,635.42,2092.0,621.0488,621.5085,620.6967,621.4987,2092.0
2023-05-01 15:25:00,635.42,635.46,634.8,634.89,5482.0,621.4987,621.5378,620.8923,620.9803,5482.0
2023-05-01 15:30:00,635.06,635.44,634.87,635.25,4012.0,621.1466,621.5183,620.9608,621.3324,4012.0
2023-05-01 15:35:00,634.75,634.78,634.27,634.45,1400.0,620.8434,620.8727,620.3739,620.55,1400.0
2023-05-01 15:40:00,634.48,635.46,634.25,635.46,2027.0,620.5793,621.5378,620.3544,621.5378,2027.0
2023-05-01 15:45:00,635.55,636.09,635.15,635.24,9111.0,621.6259,622.154,621.2346,621.3227,9111.0
2023-05-01 15:50:00,635.36,636.56,635.18,635.83,25700.0,621.44,622.6137,621.264,621.8997,25700.0
2023-05-01 15:55:00,635.61,635.61,634.69,635.21,23822.0,621.6846,621.6846,620.7847,621.2933,23822.0
2023-05-02 09:30:00,633.25,635.64,632.87,635.64,17282.0,619.3763,621.7139,619.0046,621.7139,17282.0
2023-05-02 09:35:00,635.68,635.91,633.69,634.71,7462.0,621.753,621.978,619.8066,620.8043,7462.0
2023-05-02 09:40:00,634.37,636.04,633.62,635.18,6610.0,620.4717,622.1051,619.7382,621.264,6610.0
2023-05-02 09:45:00,635.53,636.12,635.0,635.2,5078.0,621.6063,622.1834,621.0879,621.2835,5078.0
2023-05-02 09:50:00,635.41,636.32,634.81,635.0,6177.0,621.4889,622.379,620.9021,621.0879,6177.0
2023-05-02 09:55:00,634.74,634.8,633.52,634.36,2945.0,620.8336,620.8923,619.6403,620.4619,2945.0
2023-05-02 10:00:00,634.26,635.27,632.78,632.85,3390.0,620.3641,621.352,618.9166,618.985,3390.0
2023-05-02 10:05:00,632.44,632.45,630.99,631.09,8614.0,618.584,618.5938,617.1658,617.2636,8614.0
2023-05-02 10:10:00,631.08,631.08,628.72,629.68,4907.0,617.2538,617.2538,614.9455,615.8845,4907.0
2023-05-02 10:15:00,629.63,630.81,629.63,630.17,2805.0,615.8356,616.9897,615.8356,616.3637,2805.0
2023-05-02 10:20:00,629.96,630.31,628.56,628.56,4429.0,616.1583,616.5007,614.789,614.789,4429.0
2023-05-02 10:25:00,628.53,631.23,628.53,631.04,4464.0,614.7597,617.4005,614.7597,617.2147,4464.0
2023-05-02 10:30:00,631.02,632.4,630.77,631.83,7112.0,617.1951,618.5449,616.9506,617.9874,7112.0
2023-05-02 10:35:00,632.22,632.55,631.6,632.25,4471.0,618.3688,618.6916,617.7624,618.3982,4471.0
2023-05-02 10:40:00,631.94,632.74,631.94,632.0,1930.0,618.095,618.8774,618.095,618.1536,1930.0
2023-05-02 10:45:00,631.88,632.64,631.88,632.41,4405.0,618.0363,618.7796,618.0363,618.5547,4405.0
2023-05-02 10:50:00,632.34,632.69,630.82,631.5,8486.0,618.4862,618.8285,616.9995,617.6646,8486.0
2023-05-02 10:55:00,631.37,631.76,630.93,630.93,1825.0,617.5374,617.9189,617.1071,617.1071,1825.0
2023-05-02 11:00:00,631.47,631.66,630.55,631.24,5170.0,617.6353,617.8211,616.7354,617.4103,5170.0
2023-05-02 11:05:00,631.3,631.6,630.34,630.62,3578.0,617.469,617.7624,616.53,616.8039,3578.0
2023-05-02 11:10:00,630.8,631.25,630.51,630.86,16620.0,616.9799,617.4201,616.6963,617.0386,16620.0
2023-05-02 11:15:00,631.07,631.2,630.34,630.34,22095.0,617.244,617.3712,616.53,616.53,22095.0
2023-05-02 11:20:00,630.62,631.1,630.15,630.34,5994.0,616.8039,617.2734,616.3442,616.53,5994.0
2023-05-02 11:25:00,630.26,631.12,630.02,630.75,6391.0,616.4518,617.2929,616.217,616.931,6391.0
2023-05-02 11:30:00,630.94,631.17,630.01,630.01,7826.0,617.1169,617.3418,616.2072,616.2072,7826.0
2023-05-02 11:35:00,630.03,630.88,629.25,630.88,12823.0,616.2268,617.0582,615.4639,617.0582,12823.0
2023-05-02 11:40:00,631.04,631.59,630.76,631.59,1500.0,617.2147,617.7526,616.9408,617.7526,1500.0
2023-05-02 11:45:00,631.38,631.69,630.17,630.44,3211.0,617.5472,617.8504,616.3637,616.6278,3211.0
2023-05-02 11:50:00,630.7,631.25,629.97,631.02,13160.0,616.8821,617.4201,616.1681,617.1951,13160.0
2023-05-02 11:55:00,631.01,631.05,630.16,630.76,1555.0,617.1853,617.2245,616.354,616.9408,1555.0
2023-05-02 12:00:00,630.8,630.97,630.51,630.85,3000.0,616.9799,617.1462,616.6963,617.0288,3000.0
2023-05-02 12:05:00,631.09,632.25,631.09,632.03,1000.0,617.2636,618.3982,617.2636,618.183,1000.0
2023-05-02 12:10:00,632.11,632.46,631.69,632.16,2686.0,618.2612,618.6036,617.8504,618.3101,2686.0
2023-05-02 12:15:00,632.04,632.04,631.06,631.55,1925.0,618.1928,618.1928,617.2342,617.7135,1925.0
2023-05-02 12:20:00,631.68,631.7,630.98,631.7,964.0,617.8407,617.8602,617.156,617.8602,964.0
2023-05-02 12:25:00,632.06,632.72,632.05,632.38,3849.0,618.2123,618.8579,618.2026,618.5253,3849.0
2023-05-02 12:30:00,632.73,633.11,632.73,632.84,1950.0,618.8677,619.2393,618.8677,618.9752,1950.0
2023-05-02 12:35:00,633.15,634.28,632.77,634.28,5754.0,619.2785,620.3837,618.9068,620.3837,5754.0
2023-05-02 12:40:00,634.47,634.57,634.31,634.38,1528.0,620.5695,620.6673,620.413,620.4815,1528.0
2023-05-02 12:45:00,634.25,634.51,634.08,634.51,833.0,620.3544,620.6087,620.1881,620.6087,833.0
2023-05-02 12:50:00,634.86,634.86,634.36,634.36,1119.0,620.951,620.951,620.4619,620.4619,1119.0
2023-05-02 12:55:00,634.4,634.66,634.0,634.66,1995.0,620.5011,620.7554,620.1098,620.7554,1995.0
2023-05-02 13:00:00,634.87,635.1,634.73,635.1,500.0,620.9608,621.1857,620.8238,621.1857,500.0
2023-05-02 13:05:00,635.09,635.24,634.8,634.89,2600.0,621.1759,621.3227,620.8923,620.9803,2600.0
2023-05-02 13:10:00,634.86,634.86,634.08,634.08,2903.0,620.951,620.951,620.1881,620.1881,2903.0
2023-05-02 13:15:00,634.36,634.66,634.36,634.66,2300.0,620.4619,620.7554,620.4619,620.7554,2300.0
2023-05-02 13:20:00,634.55,635.08,634.54,634.61,1920.0,620.6478,621.1662,620.638,620.7065,1920.0
2023-05-02 13:25:00,634.92,635.35,634.9,635.34,1302.0,621.0097,621.4303,620.9901,621.4205,1302.0
2023-05-02 13:30:00,635.36,635.78,635.36,635.47,2600.0,621.44,621.8508,621.44,621.5476,2600.0
2023-05-02 13:35:00,635.5,636.53,635.5,636.08,2057.0,621.577,622.5844,621.577,622.1443,2057.0
2023-05-02 13:40:00,635.96,636.09,635.34,635.34,1200.0,622.0269,622.154,621.4205,621.4205,1200.0
2023-05-02 13:45:00,635.36,635.86,635.14,635.86,614.0,621.44,621.9291,621.2249,621.9291,614.0
2023-05-02 13:50:00,635.99,637.52,635.99,636.8,1930.0,622.0562,623.5527,622.0562,622.8485,1930.0
2023-05-02 13:55:00,636.77,636.92,636.17,636.17,1865.0,622.8191,622.9659,622.2323,622.2323,1865.0
2023-05-02 14:00:00,636.06,636.26,635.71,636.02,1843.0,622.1247,622.3203,621.7824,622.0856,1843.0
2023-05-02 14:05:00,636.05,636.41,636.0,636.0,500.0,622.1149,622.467,622.066,622.066,500.0
2023-05-02 14:10:00,636.27,636.28,635.12,635.13,2335.0,622.3301,622.3399,621.2053,621.2151,2335.0
2023-05-02 14:15:00,634.99,634.99,634.71,634.93,830.0,621.0781,621.0781,620.8043,621.0195,830.0
2023-05-02 14:20:00,635.27,635.27,634.29,635.0,1100.0,621.352,621.352,620.3935,621.0879,1100.0
2023-05-02 14:25:00,634.91,634.91,634.78,634.81,418.0,620.9999,620.9999,620.8727,620.9021,418.0
2023-05-02 14:30:00,635.35,635.35,635.0,635.02,1000.0,621.4303,621.4303,621.0879,621.1075,1000.0
2023-05-02 14:35:00,635.17,635.75,635.17,635.68,1200.0,621.2542,621.8215,621.2542,621.753,1200.0
2023-05-02 14:40:00,635.67,636.28,635.47,636.28,3396.0,621.7432,622.3399,621.5476,622.3399,3396.0
2023-05-02 14:45:00,636.13,636.72,636.09,636.6,3155.0,622.1932,622.7702,622.154,622.6529,3155.0
2023-05-02 14:50:00,636.68,636.69,636.18,636.19,1700.0,622.7311,622.7409,622.2421,622.2518,1700.0
2023-05-02 14:55:00,636.58,636.75,636.38,636.38,1212.0,622.6333,622.7996,622.4377,622.4377,1212.0
2023-05-02 15:00:00,636.69,636.81,635.68,635.75,1666.0,622.7409,622.8583,621.753,621.8215,1666.0
2023-05-02 15:05:00,635.66,636.84,635.66,636.84,701.0,621.7335,622.8876,621.7335,622.8876,701.0
2023-05-02 15:10:00,636.71,637.24,636.71,636.79,1212.0,622.7605,623.2788,622.7605,622.8387,1212.0
2023-05-02 15:15:00,636.44,636.57,635.45,636.33,7871.0,622.4964,622.6235,621.5281,622.3888,7871.0
2023-05-02 15:20:00,636.01,636.4,635.73,636.23,1200.0,622.0758,622.4572,621.8019,622.291,1200.0
2023-05-02 15:25:00,635.95,636.39,635.64,635.96,1702.0,622.0171,622.4475,621.7139,622.0269,1702.0
2023-05-02 15:30:00,635.79,635.79,635.02,635.23,3554.0,621.8606,621.8606,621.1075,621.3129,3554.0
2023-05-02 15:35:00,635.01,635.01,634.3,634.8,4205.0,621.0977,621.0977,620.4033,620.8923,4205.0
2023-05-02 15:40:00,634.85,634.89,634.15,634.79,4362.0,620.9412,620.9803,620.2565,620.8825,4362.0
2023-05-02 15:45:00,634.22,634.3,633.82,634.17,2533.0,620.325,620.4033,619.9338,620.2761,2533.0
2023-05-02 15:50:00,634.71,635.84,634.71,635.42,5053.0,620.8043,621.9095,620.8043,621.4987,5053.0
2023-05-02 15:55:00,634.78,635.11,634.03,634.04,21927.0,620.8727,621.1955,620.1392,620.149,21927.0
2023-05-03 09:30:00,634.02,634.54,633.08,633.57,13056.0,620.1294,620.638,619.21,619.6892,13056.0
2023-05-03 09:35:00,633.93,634.48,632.24,632.26,5837.0,620.0414,620.5793,618.3884,618.4079,5837.0
2023-05-03 09:40:00,631.8,632.5,630.72,632.35,3752.0,617.958,618.6427,616.9017,618.496,3752.0
2023-05-03 09:45:00,632.25,633.06,631.24,631.6,2734.0,618.3982,619.1904,617.4103,617.7624,2734.0
2023-05-03 09:50:00,631.76,633.84,631.76,633.82,1460.0,617.9189,619.9533,617.9189,619.9338,1460.0
2023-05-03 09:55:00,633.68,633.68,632.9,633.0,4734.0,619.7968,619.7968,619.0339,619.1317,4734.0
2023-05-03 10:00:00,633.26,633.82,632.8,632.81,2033.0,619.386,619.9338,618.9361,618.9459,2033.0
2023-05-03 10:05:00,632.85,633.02,631.58,631.93,6560.0,618.985,619.1513,617.7428,618.0852,6560.0
2023-05-03 10:10:00,631.94,632.46,631.0,632.46,3634.0,618.095,618.6036,617.1756,618.6036,3634.0
2023-05-03 10:15:00,632.71,634.23,632.71,633.63,2765.0,618.8481,620.3348,618.8481,619.7479,2765.0
2023-05-03 10:20:00,633.65,635.05,633.65,634.6,3315.0,619.7675,621.1368,619.7675,620.6967,3315.0
2023-05-03 10:25:00,634.77,634.88,633.72,633.83,3955.0,620.863,620.9705,619.836,619.9436,3955.0
2023-05-03 10:30:00,633.98,634.88,633.85,634.65,3837.0,620.0903,620.9705,619.9631,620.7456,3837.0
2023-05-03 10:35:00,634.48,634.65,634.23,634.59,1802.0,620.5793,620.7456,620.3348,620.6869,1802.0
2023-05-03 10:40:00,635.01,635.54,635.01,635.54,1756.0,621.0977,621.6161,621.0977,621.6161,1756.0
2023-05-03 10:45:00,635.78,635.78,635.06,635.64,2166.0,621.8508,621.8508,621.1466,621.7139,2166.0
2023-05-03 10:50:00,635.97,636.77,635.85,635.97,2103.0,622.0367,622.8191,621.9193,622.0367,2103.0
2023-05-03 10:55:00,635.68,636.15,635.56,635.96,1425.0,621.753,622.2127,621.6357,622.0269,1425.0
2023-05-03 11:00:00,635.8,636.75,635.44,636.75,3772.0,621.8704,622.7996,621.5183,622.7996,3772.0
2023-05-03 11:05:00,637.0,637.0,635.78,636.06,2139.0,623.0441,623.0441,621.8508,622.1247,2139.0
2023-05-03 11:10:00,636.59,637.0,636.34,636.47,2661.0,622.6431,623.0441,622.3986,622.5257,2661.0
2023-05-03 11:15:00,636.3,636.82,636.21,636.82,2420.0,622.3594,622.868,622.2714,622.868,2420.0
2023-05-03 11:20:00,636.4,636.4,635.92,636.0,3841.0,622.4572,622.4572,621.9878,622.066,3841.0
2023-05-03 11:25:00,635.75,635.83,635.15,635.72,4923.0,621.8215,621.8997,621.2346,621.7921,4923.0
2023-05-03 11:30:00,635.0,635.81,635.0,635.81,4981.0,621.0879,621.8802,621.0879,621.8802,4981.0
2023-05-03 11:35:00,635.81,635.81,635.7,635.8,2718.0,621.8802,621.8802,621.7726,621.8704,2718.0
2023-05-03 11:40:00,635.6,635.78,635.54,635.54,1178.0,621.6748,621.8508,621.6161,621.6161,1178.0
2023-05-03 11:45:00,635.52,635.52,635.52,635.52,100.0,621.5965,621.5965,621.5965,621.5965,100.0
2023-05-03 11:50:00,635.55,635.56,635.55,635.56,200.0,621.6259,621.6357,621.6259,621.6357,200.0
2023-05-03 11:55:00,636.02,636.56,636.02,636.56,1800.0,622.0856,622.6137,622.0856,622.6137,1800.0
2023-05-03 12:00:00,636.67,637.12,636.26,637.12,1150.0,622.7213,623.1615,622.3203,623.1615,1150.0
2023-05-03 12:05:00,637.12,637.15,636.84,637.11,662.0,623.1615,623.1908,622.8876,623.1517,662.0
2023-05-03 12:10:00,637.2,637.2,636.67,636.92,710.0,623.2397,623.2397,622.7213,622.9659,710.0
2023-05-03 12:15:00,636.88,636.89,636.77,636.77,366.0,622.9267,622.9365,622.8191,622.8191,366.0
2023-05-03 12:20:00,636.42,636.88,636.4,636.74,800.0,622.4768,622.9267,622.4572,622.7898,800.0
2023-05-03 12:25:00,637.08,637.2,637.08,637.09,1388.0,623.1223,623.2397,623.1223,623.1321,1388.0
2023-05-03 12:30:00,637.19,637.19,636.95,636.95,400.0,623.2299,623.2299,622.9952,622.9952,400.0
2023-05-03 12:35:00,637.28,637.28,636.86,636.86,202.0,623.318,623.318,622.9072,622.9072,202.0
2023-05-03 12:40:00,637.35,637.56,637.35,637.54,553.0,623.3864,623.5918,623.3864,623.5723,553.0
2023-05-03 12:45:00,637.4,637.84,637.4,637.84,974.0,623.4353,623.8657,623.4353,623.8657,974.0
2023-05-03 12:50:00,637.7,638.62,637.62,638.18,4600.0,623.7288,624.6286,623.6505,624.1982,4600.0
2023-05-03 12:55:00,638.13,638.6,638.06,638.6,1000.0,624.1493,624.609,624.0809,624.609,1000.0
2023-05-03 13:00:00,638.82,639.04,638.77,638.83,1100.0,624.8242,625.0394,624.7753,624.834,1100.0
2023-05-03 13:05:00,638.91,639.16,638.49,638.5,2315.0,624.9123,625.1568,624.5015,624.5112,2315.0
2023-05-03 13:10:00,638.5,638.5,638.5,638.5,0.0,624.5112,624.5112,624.5112,624.5112,0.0
2023-05-03 13:15:00,638.6,638.6,638.29,638.34,508.0,624.609,624.609,624.3058,624.3547,508.0
2023-05-03 13:20:00,638.5,638.86,638.5,638.86,353.0,624.5112,624.8634,624.5112,624.8634,353.0
2023-05-03 13:25:00,639.08,640.01,639.02,639.65,5869.0,625.0785,625.9882,625.0198,625.636,5869.0
2023-05-03 13:30:00,640.0,640.34,639.68,640.32,6382.0,625.9784,626.3109,625.6654,626.2914,6382.0
2023-05-03 13:35:00,640.38,641.17,640.38,640.9,3700.0,626.35,627.1227,626.35,626.8587,3700.0
2023-05-03 13:40:00,641.02,641.03,640.27,640.27,1822.0,626.976,626.9858,626.2425,626.2425,1822.0
2023-05-03 13:45:00,640.31,640.31,638.9,639.22,733.0,626.2816,626.2816,624.9025,625.2155,733.0
2023-05-03 13:50:00,639.0,639.0,638.27,638.27,400.0,625.0003,625.0003,624.2863,624.2863,400.0
2023-05-03 13:55:00,638.82,639.71,638.82,639.2,1300.0,624.8242,625.6947,624.8242,625.1959,1300.0
2023-05-03 14:00:00,639.59,642.42,638.0,639.07,12546.0,625.5774,628.3454,624.0222,625.0688,12546.0
2023-05-03 14:05:00,638.51,640.0,638.51,639.66,1505.0,624.521,625.9784,624.521,625.6458,1505.0
2023-05-03 14:10:00,639.17,639.87,638.44,639.87,992.0,625.1666,625.8512,624.4526,625.8512,992.0
2023-05-03 14:15:00,640.74,642.0,640.28,642.0,1864.0,626.7022,627.9346,626.2522,627.9346,1864.0
2023-05-03 14:20:00,641.1,643.5,640.84,643.02,3300.0,627.0543,629.4017,626.8,628.9322,3300.0
2023-05-03 14:25:00,642.47,643.9,642.46,642.52,2850.0,628.3943,629.7929,628.3845,628.4432,2850.0
2023-05-03 14:30:00,642.9,642.9,640.52,642.13,4400.0,628.8148,628.8148,626.487,628.0617,4400.0
2023-05-03 14:35:00,640.79,642.37,637.48,642.37,1600.0,626.7511,628.2965,623.5136,628.2965,1600.0
2023-05-03 14:40:00,643.45,644.65,640.56,641.36,3405.0,629.3528,630.5265,626.5261,627.3086,3405.0
2023-05-03 14:45:00,642.36,642.84,641.33,641.65,5362.0,628.2867,628.7562,627.2792,627.5922,5362.0
2023-05-03 14:50:00,641.07,642.36,638.71,641.18,2396.0,627.0249,628.2867,624.7166,627.1325,2396.0
2023-05-03 14:55:00,641.29,643.22,641.29,642.53,2290.0,627.2401,629.1278,627.2401,628.4529,2290.0
2023-05-03 15:00:00,643.36,643.37,640.79,642.45,2458.0,629.2648,629.2745,626.7511,628.3747,2458.0
2023-05-03 15:05:00,643.23,643.23,639.62,639.87,2100.0,629.1376,629.1376,625.6067,625.8512,2100.0
2023-05-03 15:10:00,639.8,639.8,637.4,638.27,2484.0,625.7828,625.7828,623.4353,624.2863,2484.0
2023-05-03 15:15:00,637.9,638.66,636.73,638.5,2183.0,623.9244,624.6677,622.78,624.5112,2183.0
2023-05-03 15:20:00,638.3,638.82,636.35,638.4,5423.0,624.3156,624.8242,622.4083,624.4134,5423.0
2023-05-03 15:25:00,638.16,638.84,634.36,635.04,7162.0,624.1787,624.8438,620.4619,621.127,7162.0
2023-05-03 15:30:00,634.6,635.24,633.64,634.49,5680.0,620.6967,621.3227,619.7577,620.5891,5680.0
2023-05-03 15:35:00,634.43,635.47,634.43,635.35,2500.0,620.5304,621.5476,620.5304,621.4303,2500.0
2023-05-03 15:40:00,634.58,635.91,634.04,635.49,3500.0,620.6771,621.978,620.149,621.5672,3500.0
2023-05-03 15:45:00,635.47,636.2,634.39,635.04,5827.0,621.5476,622.2616,620.4913,621.127,5827.0
2023-05-03 15:50:00,635.43,636.29,635.17,635.3,12110.0,621.5085,622.3497,621.2542,621.3813,12110.0
2023-05-03 15:55:00,635.14,635.63,634.26,634.75,21621.0,621.2249,621.7041,620.3641,620.8434,21621.0
2023-05-04 09:30:00,632.13,633.0,631.23,632.4,11179.0,618.2808,619.1317,617.4005,618.5449,11179.0
2023-05-04 09:35:00,632.4,632.4,630.94,631.25,4047.0,618.5449,618.5449,617.1169,617.4201,4047.0
2023-05-04 09:40:00,631.09,631.09,629.85,630.66,9167.0,617.2636,617.2636,616.0507,616.843,9167.0
2023-05-04 09:45:00,629.9,631.04,629.9,630.68,2759.0,616.0997,617.2147,616.0997,616.8626,2759.0
2023-05-04 09:50:00,631.54,632.98,631.52,632.6,8690.0,617.7037,619.1122,617.6842,618.7405,8690.0
2023-05-04 09:55:00,633.1,634.17,633.1,633.4,3371.0,619.2295,620.2761,619.2295,619.523,3371.0
2023-05-04 10:00:00,633.35,634.75,633.12,634.33,2854.0,619.4741,620.8434,619.2491,620.4326,2854.0
2023-05-04 10:05:00,634.3,635.59,634.3,635.01,3502.0,620.4033,621.665,620.4033,621.0977,3502.0
2023-05-04 10:10:00,635.49,635.5,633.74,634.13,3435.0,621.5672,621.577,619.8555,620.237,3435.0
2023-05-04 10:15:00,635.18,636.08,633.02,636.0,4968.0,621.264,622.1443,619.1513,622.066,4968.0
2023-05-04 10:20:00,635.55,635.94,634.22,634.89,6248.0,621.6259,622.0073,620.325,620.9803,6248.0
2023-05-04 10:25:00,635.12,635.98,634.65,635.04,2091.0,621.2053,622.0464,620.7456,621.127,2091.0
2023-05-04 10:30:00,634.64,636.0,634.5,634.65,8931.0,620.7358,622.066,620.5989,620.7456,8931.0
2023-05-04 10:35:00,634.8,635.54,634.5,635.25,6501.0,620.8923,621.6161,620.5989,621.3324,6501.0
2023-05-04 10:40:00,635.41,636.24,635.25,635.32,6103.0,621.4889,622.3008,621.3324,621.4009,6103.0
2023-05-04 10:45:00,635.4,636.13,634.55,634.94,6624.0,621.4792,622.1932,620.6478,621.0292,6624.0
2023-05-04 10:50:00,634.82,634.89,634.05,634.6,3589.0,620.9119,620.9803,620.1587,620.6967,3589.0
2023-05-04 10:55:00,635.16,635.16,633.62,634.82,2859.0,621.2444,621.2444,619.7382,620.9119,2859.0
2023-05-04 11:00:00,634.64,635.11,633.61,633.98,7984.0,620.7358,621.1955,619.7284,620.0903,7984.0
2023-05-04 11:05:00,634.07,635.25,633.7,634.65,8294.0,620.1783,621.3324,619.8164,620.7456,8294.0
2023-05-04 11:10:00,634.7,635.04,634.1,634.79,6826.0,620.7945,621.127,620.2076,620.8825,6826.0
2023-05-04 11:15:00,635.09,635.62,634.73,635.53,3958.0,621.1759,621.6943,620.8238,621.6063,3958.0
2023-05-04 11:20:00,635.7,636.0,635.34,635.41,3227.0,621.7726,622.066,621.4205,621.4889,3227.0
2023-05-04 11:25:00,635.45,636.32,634.8,634.8,2913.0,621.5281,622.379,620.8923,620.8923,2913.0
2023-05-04 11:30:00,634.88,635.13,634.45,634.89,5417.0,620.9705,621.2151,620.55,620.9803,5417.0
2023-05-04 11:35:00,634.84,635.31,634.84,635.31,5106.0,620.9314,621.3911,620.9314,621.3911,5106.0
2023-05-04 11:40:00,635.44,636.2,635.38,635.68,987.0,621.5183,622.2616,621.4596,621.753,987.0
2023-05-04 11:45:00,635.27,636.01,635.15,635.15,1000.0,621.352,622.0758,621.2346,621.2346,1000.0
2023-05-04 11:50:00,634.07,634.07,633.21,633.87,700.0,620.1783,620.1783,619.3371,619.9827,700.0
2023-05-04 11:55:00,633.56,634.16,633.42,634.13,900.0,619.6795,620.2663,619.5425,620.237,900.0
2023-05-04 12:00:00,634.66,635.0,634.48,634.99,320.0,620.7554,621.0879,620.5793,621.0781,320.0
2023-05-04 12:05:00,634.94,634.94,633.96,633.96,6308.0,621.0292,621.0292,620.0707,620.0707,6308.0
2023-05-04 12:10:00,634.15,634.87,633.5,634.87,7641.0,620.2565,620.9608,619.6208,620.9608,7641.0
2023-05-04 12:15:00,634.68,635.07,634.08,634.99,6211.0,620.7749,621.1564,620.1881,621.0781,6211.0
2023-05-04 12:20:00,635.25,635.8,635.16,635.76,2020.0,621.3324,621.8704,621.2444,621.8313,2020.0
2023-05-04 12:25:00,636.0,636.21,635.54,635.8,2191.0,622.066,622.2714,621.6161,621.8704,2191.0
2023-05-04 12:30:00,635.53,635.53,635.13,635.13,200.0,621.6063,621.6063,621.2151,621.2151,200.0
2023-05-04 12:35:00,635.18,635.18,635.18,635.18,125.0,621.264,621.264,621.264,621.264,125.0
2023-05-04 12:40:00,634.75,635.45,634.75,635.06,326.0,620.8434,621.5281,620.8434,621.1466,326.0
2023-05-04 12:45:00,634.88,635.08,634.87,635.0,700.0,620.9705,621.1662,620.9608,621.0879,700.0
2023-05-04 12:50:00,635.22,635.29,634.71,634.98,704.0,621.3031,621.3716,620.8043,621.0684,704.0
2023-05-04 12:55:00,635.08,636.1,635.08,635.79,1934.0,621.1662,622.1638,621.1662,621.8606,1934.0
2023-05-04 13:00:00,635.99,636.19,634.86,635.07,1409.0,622.0562,622.2518,620.951,621.1564,1409.0
2023-05-04 13:05:00,635.29,635.72,635.12,635.66,1100.0,621.3716,621.7921,621.2053,621.7335,1100.0
2023-05-04 13:10:00,635.42,635.7,635.38,635.38,2455.0,621.4987,621.7726,621.4596,621.4596,2455.0
2023-05-04 13:15:00,635.75,637.08,635.75,636.41,2242.0,621.8215,623.1223,621.8215,622.467,2242.0
2023-05-04 13:20:00,636.72,637.46,636.72,637.27,1241.0,622.7702,623.494,622.7702,623.3082,1241.0
2023-05-04 13:25:00,637.27,637.28,636.32,636.67,700.0,623.3082,623.318,622.379,622.7213,700.0
2023-05-04 13:30:00,637.16,639.01,636.96,639.01,7071.0,623.2006,625.0101,623.005,625.0101,7071.0
2023-05-04 13:35:00,639.0,639.34,637.75,637.75,1000.0,625.0003,625.3328,623.7777,623.7777,1000.0
2023-05-04 13:40:00,637.98,637.98,637.36,637.84,2699.0,624.0026,624.0026,623.3962,623.8657,2699.0
2023-05-04 13:45:00,637.9,638.23,637.53,637.53,906.0,623.9244,624.2472,623.5625,623.5625,906.0
2023-05-04 13:50:00,636.61,637.19,636.17,637.15,3443.0,622.6626,623.2299,622.2323,623.1908,3443.0
2023-05-04 13:55:00,636.88,637.4,636.7,637.23,5654.0,622.9267,623.4353,622.7507,623.2691,5654.0
2023-05-04 14:00:00,637.19,637.35,636.8,637.34,1277.0,623.2299,623.3864,622.8485,623.3767,1277.0
2023-05-04 14:05:00,636.77,636.78,636.33,636.68,460.0,622.8191,622.8289,622.3888,622.7311,460.0
2023-05-04 14:10:00,636.7,636.85,636.18,636.85,3968.0,622.7507,622.8974,622.2421,622.8974,3968.0
2023-05-04 14:15:00,636.62,636.72,636.25,636.72,881.0,622.6724,622.7702,622.3105,622.7702,881.0
2023-05-04 14:20:00,636.48,636.48,635.49,635.49,950.0,622.5355,622.5355,621.5672,621.5672,950.0
2023-05-04 14:25:00,635.21,635.21,634.94,634.95,635.0,621.2933,621.2933,621.0292,621.039,635.0
2023-05-04 14:30:00,634.58,634.79,634.03,634.79,2791.0,620.6771,620.8825,620.1392,620.8825,2791.0
2023-05-04 14:35:00,634.92,635.05,634.62,634.86,1229.0,621.0097,621.1368,620.7162,620.951,1229.0
2023-05-04 14:40:00,634.44,634.93,634.39,634.93,700.0,620.5402,621.0195,620.4913,621.0195,700.0
2023-05-04 14:45:00,634.83,634.95,634.7,634.72,821.0,620.9216,621.039,620.7945,620.8141,821.0
2023-05-04 14:50:00,634.76,635.02,634.49,634.95,3114.0,620.8532,621.1075,620.5891,621.039,3114.0
2023-05-04 14:55:00,634.74,635.37,634.74,635.37,1863.0,620.8336,621.4498,620.8336,621.4498,1863.0
2023-05-04 15:00:00,635.41,636.21,635.41,636.21,1300.0,621.4889,622.2714,621.4889,622.2714,1300.0
2023-05-04 15:05:00,636.38,637.08,636.38,636.62,1232.0,622.4377,623.1223,622.4377,622.6724,1232.0
2023-05-04 15:10:00,636.49,636.66,635.86,635.87,700.0,622.5453,622.7116,621.9291,621.9389,700.0
2023-05-04 15:15:00,635.7,635.77,635.2,635.77,3357.0,621.7726,621.841,621.2835,621.841,3357.0
2023-05-04 15:20:00,635.9,635.9,635.35,635.58,1304.0,621.9682,621.9682,621.4303,621.6552,1304.0
2023-05-04 15:25:00,635.9,637.0,635.9,637.0,1888.0,621.9682,623.0441,621.9682,623.0441,1888.0
2023-05-04 15:30:00,637.06,637.46,637.06,637.43,1284.0,623.1028,623.494,623.1028,623.4647,1284.0
2023-05-04 15:35:00,637.42,637.84,637.01,637.29,5956.0,623.4549,623.8657,623.0539,623.3277,5956.0
2023-05-04 15:40:00,637.18,637.27,636.06,636.06,2826.0,623.2202,623.3082,622.1247,622.1247,2826.0
2023-05-04 15:45:00,635.73,636.3,635.57,636.06,5201.0,621.8019,622.3594,621.6454,622.1247,5201.0
2023-05-04 15:50:00,635.81,635.98,634.69,634.87,17323.0,621.8802,622.0464,620.7847,620.9608,17323.0
2023-05-04 15:55:00,634.84,635.57,634.59,635.04,14264.0,620.9314,621.6454,620.6869,621.127,14264.0
2023-05-05 09:30:00,636.34,638.26,635.95,637.19,13735.0,622.3986,624.2765,622.0171,623.2299,13735.0
2023-05-05 09:35:00,637.08,637.08,634.47,635.49,6455.0,623.1223,623.1223,620.5695,621.5672,6455.0
2023-05-05 09:40:00,635.51,635.51,633.9,635.07,7022.0,621.5867,621.5867,620.012,621.1564,7022.0
2023-05-05 09:45:00,635.46,637.12,635.34,637.08,1695.0,621.5378,623.1615,621.4205,623.1223,1695.0
2023-05-05 09:50:00,637.46,638.55,636.64,638.4,6527.0,623.494,624.5601,622.692,624.4134,6527.0
2023-05-05 09:55:00,638.42,640.26,638.41,639.3,2992.0,624.433,626.2327,624.4232,625.2937,2992.0
2023-05-05 10:00:00,639.7,640.66,639.61,640.11,6426.0,625.6849,626.6239,625.5969,626.086,6426.0
2023-05-05 10:05:00,639.99,641.29,639.99,641.29,4121.0,625.9686,627.2401,625.9686,627.2401,4121.0
2023-05-05 10:10:00,641.12,642.19,640.86,642.18,6905.0,627.0738,628.1204,626.8195,628.1106,6905.0
2023-05-05 10:15:00,642.45,643.32,642.22,643.32,3200.0,628.3747,629.2256,628.1497,629.2256,3200.0
2023-05-05 10:20:00,643.29,643.37,641.94,643.0,3461.0,629.1963,629.2745,627.8759,628.9126,3461.0
2023-05-05 10:25:00,643.01,643.28,642.62,643.22,3209.0,628.9224,629.1865,628.541,629.1278,3209.0
2023-05-05 10:30:00,643.09,643.79,642.94,643.79,6016.0,629.0007,629.6853,628.854,629.6853,6016.0
2023-05-05 10:35:00,643.68,643.96,643.25,643.93,7653.0,629.5778,629.8516,629.1572,629.8223,7653.0
2023-05-05 10:40:00,644.25,644.54,644.01,644.39,2867.0,630.1353,630.4189,629.9005,630.2722,2867.0
2023-05-05 10:45:00,644.5,644.86,644.19,644.2,2189.0,630.3798,630.7319,630.0766,630.0864,2189.0
2023-05-05 10:50:00,644.19,644.66,643.9,644.33,6431.0,630.0766,630.5363,629.7929,630.2135,6431.0
2023-05-05 10:55:00,644.2,644.55,643.91,643.92,1898.0,630.0864,630.4287,629.8027,629.8125,1898.0
2023-05-05 11:00:00,643.99,644.44,643.63,643.9,2085.0,629.881,630.3211,629.5288,629.7929,2085.0
2023-05-05 11:05:00,644.25,644.6,643.6,643.6,3010.0,630.1353,630.4776,629.4995,629.4995,3010.0
2023-05-05 11:10:00,643.11,644.4,643.11,644.34,2286.0,629.0202,630.282,629.0202,630.2233,2286.0
2023-05-05 11:15:00,644.3,644.3,643.42,643.62,5495.0,630.1842,630.1842,629.3234,629.5191,5495.0
2023-05-05 11:20:00,644.0,644.18,643.71,644.11,1664.0,629.8907,630.0668,629.6071,629.9983,1664.0
2023-05-05 11:25:00,643.93,644.36,643.93,644.1,1818.0,629.8223,630.2429,629.8223,629.9885,1818.0
2023-05-05 11:30:00,644.51,645.11,643.86,645.11,9189.0,630.3896,630.9764,629.7538,630.9764,9189.0
2023-05-05 11:35:00,645.13,645.13,645.1,645.1,600.0,630.996,630.996,630.9666,630.9666,600.0
2023-05-05 11:40:00,644.84,645.23,644.55,645.23,1708.0,630.7123,631.0938,630.4287,631.0938,1708.0
2023-05-05 11:45:00,645.2,645.37,645.12,645.13,1142.0,631.0644,631.2307,630.9862,630.996,1142.0
2023-05-05 11:50:00,644.98,644.98,644.52,644.52,300.0,630.8493,630.8493,630.3993,630.3993,300.0
2023-05-05 11:55:00,644.01,644.56,644.01,644.53,954.0,629.9005,630.4385,629.9005,630.4091,954.0
2023-05-05 12:00:00,644.41,644.41,644.12,644.32,700.0,630.2918,630.2918,630.0081,630.2037,700.0
2023-05-05 12:05:00,644.3,644.3,643.76,643.76,1200.0,630.1842,630.1842,629.656,629.656,1200.0
2023-05-05 12:10:00,644.0,644.27,643.59,643.59,2488.0,629.8907,630.1548,629.4897,629.4897,2488.0
2023-05-05 12:15:00,643.33,644.28,643.32,644.28,1000.0,629.2354,630.1646,629.2256,630.1646,1000.0
2023-05-05 12:20:00,644.72,644.8,644.52,644.8,900.0,630.595,630.6732,630.3993,630.6732,900.0
2023-05-05 12:25:00,644.36,644.55,644.36,644.43,441.0,630.2429,630.4287,630.2429,630.3113,441.0
2023-05-05 12:30:00,644.68,645.0,644.68,645.0,1600.0,630.5558,630.8688,630.5558,630.8688,1600.0
2023-05-05 12:35:00,644.94,644.94,644.41,644.63,1197.0,630.8101,630.8101,630.2918,630.5069,1197.0
2023-05-05 12:40:00,644.88,645.24,644.83,645.04,3204.0,630.7515,631.1036,630.7026,630.908,3204.0
2023-05-05 12:45:00,645.22,645.45,644.74,645.33,2477.0,631.084,631.309,630.6145,631.1916,2477.0
2023-05-05 12:50:00,645.34,646.3,645.34,646.3,2620.0,631.2014,632.1403,631.2014,632.1403,2620.0
2023-05-05 12:55:00,646.08,647.39,646.08,647.34,3400.0,631.9252,633.2065,631.9252,633.1576,3400.0
2023-05-05 13:00:00,647.46,647.94,647.46,647.56,2507.0,633.2749,633.7444,633.2749,633.3727,2507.0
2023-05-05 13:05:00,647.79,648.1,647.77,648.06,1423.0,633.5977,633.9009,633.5781,633.8618,1423.0
2023-05-05 13:10:00,647.9,648.8,647.89,648.8,2975.0,633.7053,634.5856,633.6955,634.5856,2975.0
2023-05-05 13:15:00,649.0,649.0,648.2,648.49,6000.0,634.7812,634.7812,633.9987,634.2824,6000.0
2023-05-05 13:20:00,648.19,649.02,647.91,649.02,1466.0,633.9889,634.8008,633.7151,634.8008,1466.0
2023-05-05 13:25:00,648.3,648.7,648.3,648.7,700.0,634.0965,634.4878,634.0965,634.4878,700.0
2023-05-05 13:30:00,648.78,649.56,648.78,649.47,5872.0,634.566,635.3289,634.566,635.2409,5872.0
2023-05-05 13:35:00,649.56,649.56,648.43,648.55,3700.0,635.3289,635.3289,634.2237,634.3411,3700.0
2023-05-05 13:40:00,648.3,648.41,648.09,648.2,1178.0,634.0965,634.2041,633.8911,633.9987,1178.0
2023-05-05 13:45:00,648.2,648.62,648.17,648.54,3196.0,633.9987,634.4095,633.9694,634.3313,3196.0
2023-05-05 13:50:00,648.54,648.83,648.4,648.63,3700.0,634.3313,634.6149,634.1943,634.4193,3700.0
2023-05-05 13:55:00,648.57,649.56,648.45,649.56,2445.0,634.3606,635.3289,634.2432,635.3289,2445.0
2023-05-05 14:00:00,649.64,649.9,649.33,649.69,1896.0,635.4072,635.6615,635.104,635.4561,1896.0
2023-05-05 14:05:00,649.89,650.19,649.88,649.99,2308.0,635.6517,635.9451,635.6419,635.7495,2308.0
2023-05-05 14:10:00,649.82,649.82,649.23,649.43,1626.0,635.5832,635.5832,635.0062,635.2018,1626.0
2023-05-05 14:15:00,649.47,649.98,649.46,649.52,2500.0,635.2409,635.7397,635.2311,635.2898,2500.0
2023-05-05 14:20:00,649.5,650.33,649.5,649.96,2300.0,635.2702,636.0821,635.2702,635.7202,2300.0
2023-05-05 14:25:00,650.1,650.87,650.1,650.72,4526.0,635.8571,636.6102,635.8571,636.4635,4526.0
2023-05-05 14:30:00,650.9,651.1,650.74,651.1,2425.0,636.6396,636.8352,636.4831,636.8352,2425.0
2023-05-05 14:35:00,651.08,651.42,651.03,651.42,2500.0,636.8156,637.1482,636.7667,637.1482,2500.0
2023-05-05 14:40:00,651.51,652.65,651.45,652.65,6436.0,637.2362,638.3512,637.1775,638.3512,6436.0
2023-05-05 14:45:00,652.66,652.76,652.47,652.59,4662.0,638.361,638.4588,638.1752,638.2925,4662.0
2023-05-05 14:50:00,652.76,653.09,652.5,652.78,4500.0,638.4588,638.7816,638.2045,638.4784,4500.0
2023-05-05 14:55:00,653.12,653.72,653.02,653.27,4600.0,638.8109,639.3978,638.7131,638.9576,4600.0
2023-05-05 15:00:00,653.42,653.59,652.88,653.27,3913.0,639.1044,639.2706,638.5762,638.9576,3913.0
2023-05-05 15:05:00,653.2,654.01,653.18,654.01,2350.0,638.8892,639.6814,638.8696,639.6814,2350.0
2023-05-05 15:10:00,654.0,654.22,653.57,653.79,5764.0,639.6717,639.8868,639.2511,639.4663,5764.0
2023-05-05 15:15:00,653.5,653.87,652.81,652.95,5875.0,639.1826,639.5445,638.5077,638.6447,5875.0
2023-05-05 15:20:00,652.99,652.99,652.0,652.01,10221.0,638.6838,638.6838,637.7155,637.7253,10221.0
2023-05-05 15:25:00,651.87,652.23,651.43,652.14,5482.0,637.5883,637.9404,637.158,637.8524,5482.0
2023-05-05 15:30:00,652.19,652.57,651.3,651.74,9054.0,637.9013,638.273,637.0308,637.4612,9054.0
2023-05-05 15:35:00,651.65,651.8,650.76,651.05,6696.0,637.3731,637.5199,636.5026,636.7863,6696.0
2023-05-05 15:40:00,651.14,652.35,650.98,652.04,4792.0,636.8743,638.0578,636.7178,637.7546,4792.0
2023-05-05 15:45:00,652.04,652.41,651.56,652.4,9484.0,637.7546,638.1165,637.2851,638.1067,9484.0
2023-05-05 15:50:00,652.06,652.22,651.2,651.37,9041.0,637.7742,637.9306,636.933,637.0993,9041.0
2023-05-05 15:55:00,651.12,651.35,649.84,650.25,26366.0,636.8547,637.0797,635.6028,636.0038,26366.0
2023-05-08 09:30:00,652.05,652.74,651.33,651.89,20896.0,637.7644,638.4393,637.0601,637.6079,20896.0
2023-05-08 09:35:00,651.85,651.85,649.21,650.36,12765.0,637.5688,637.5688,634.9866,636.1114,12765.0
2023-05-08 09:40:00,650.66,651.01,650.13,650.7,1604.0,636.4048,636.7472,635.8864,636.444,1604.0
2023-05-08 09:45:00,650.82,651.24,649.68,649.68,4915.0,636.5613,636.9721,635.4463,635.4463,4915.0
2023-05-08 09:50:00,649.92,650.38,649.89,650.14,3814.0,635.681,636.131,635.6517,635.8962,3814.0
2023-05-08 09:55:00,650.16,650.49,649.82,649.82,2556.0,635.9158,636.2386,635.5832,635.5832,2556.0
2023-05-08 10:00:00,650.77,652.02,650.67,651.09,4299.0,636.5124,637.735,636.4146,636.8254,4299.0
2023-05-08 10:05:00,650.59,651.15,650.2,650.33,1942.0,636.3364,636.8841,635.9549,636.0821,1942.0
2023-05-08 10:10:00,650.37,650.6,650.37,650.6,1013.0,636.1212,636.3461,636.1212,636.3461,1013.0
2023-05-08 10:15:00,650.58,650.9,649.94,650.85,1217.0,636.3266,636.6396,635.7006,636.5907,1217.0
2023-05-08 10:20:00,650.96,651.37,650.78,650.79,1985.0,636.6983,637.0993,636.5222,636.532,1985.0
2023-05-08 10:25:00,650.91,651.12,650.53,651.12,3435.0,636.6494,636.8547,636.2777,636.8547,3435.0
2023-05-08 10:30:00,651.08,651.13,650.15,650.15,2378.0,636.8156,636.8645,635.906,635.906,2378.0
2023-05-08 10:35:00,649.84,650.19,649.5,649.67,1213.0,635.6028,635.9451,635.2702,635.4365,1213.0
2023-05-08 10:40:00,649.72,650.51,649.42,649.74,12847.0,635.4854,636.2581,635.192,635.505,12847.0
2023-05-08 10:45:00,649.85,650.55,649.85,650.55,8210.0,635.6126,636.2972,635.6126,636.2972,8210.0
2023-05-08 10:50:00,650.42,650.67,650.23,650.55,1180.0,636.1701,636.4146,635.9842,636.2972,1180.0
2023-05-08 10:55:00,650.52,651.36,650.44,651.31,3121.0,636.2679,637.0895,636.1896,637.0406,3121.0
2023-05-08 11:00:00,651.68,651.99,651.33,651.56,1999.0,637.4025,637.7057,637.0601,637.2851,1999.0
2023-05-08 11:05:00,651.37,651.61,651.15,651.31,4004.0,637.0993,637.334,636.8841,637.0406,4004.0
2023-05-08 11:10:00,651.58,651.73,651.55,651.55,1138.0,637.3047,637.4514,637.2753,637.2753,1138.0
2023-05-08 11:15:00,651.48,652.06,651.48,651.96,2716.0,637.2069,637.7742,637.2069,637.6763,2716.0
2023-05-08 11:20:00,652.0,652.01,651.59,651.74,1201.0,637.7155,637.7253,637.3145,637.4612,1201.0
2023-05-08 11:25:00,651.84,651.84,651.3,651.31,1010.0,637.559,637.559,637.0308,637.0406,1010.0
2023-05-08 11:30:00,651.47,652.05,651.27,651.71,2014.0,637.1971,637.7644,637.0015,637.4318,2014.0
2023-05-08 11:35:00,651.69,651.95,651.54,651.55,1086.0,637.4123,637.6666,637.2655,637.2753,1086.0
2023-05-08 11:40:00,652.15,652.16,651.86,652.01,2666.0,637.8622,637.872,637.5785,637.7253,2666.0
2023-05-08 11:45:00,652.24,653.14,652.24,653.13,930.0,637.9502,638.8305,637.9502,638.8207,930.0
2023-05-08 11:50:00,653.24,654.11,653.23,654.08,2431.0,638.9283,639.7792,638.9185,639.7499,2431.0
2023-05-08 11:55:00,654.22,654.28,653.83,653.85,1300.0,639.8868,639.9455,639.5054,639.5249,1300.0
2023-05-08 12:00:00,653.69,653.69,653.3,653.31,1155.0,639.3684,639.3684,638.987,638.9968,1155.0
2023-05-08 12:05:00,653.47,653.74,652.83,653.56,7797.0,639.1533,639.4173,638.5273,639.2413,7797.0
2023-05-08 12:10:00,653.33,653.62,653.33,653.39,616.0,639.0163,639.3,639.0163,639.075,616.0
2023-05-08 12:15:00,652.63,652.63,651.38,651.38,1872.0,638.3317,638.3317,637.1091,637.1091,1872.0
2023-05-08 12:20:00,651.66,651.86,651.64,651.86,561.0,637.3829,637.5785,637.3634,637.5785,561.0
2023-05-08 12:25:00,651.62,652.17,651.5,651.5,3534.0,637.3438,637.8817,637.2264,637.2264,3534.0
2023-05-08 12:30:00,651.83,651.83,651.43,651.43,500.0,637.5492,637.5492,637.158,637.158,500.0
2023-05-08 12:35:00,651.41,652.13,651.41,652.13,900.0,637.1384,637.8426,637.1384,637.8426,900.0
2023-05-08 12:40:00,652.13,652.13,652.13,652.13,0.0,637.8426,637.8426,637.8426,637.8426,0.0
2023-05-08 12:45:00,652.0,652.42,652.0,652.15,1296.0,637.7155,638.1263,637.7155,637.8622,1296.0
2023-05-08 12:50:00,651.95,652.79,651.95,652.77,550.0,637.6666,638.4882,637.6666,638.4686,550.0
2023-05-08 12:55:00,652.69,653.14,652.55,653.14,1101.0,638.3904,638.8305,638.2534,638.8305,1101.0
2023-05-08 13:00:00,653.08,653.11,652.88,653.01,1000.0,638.7718,638.8012,638.5762,638.7033,1000.0
2023-05-08 13:05:00,653.02,653.52,652.94,653.0,785.0,638.7131,639.2022,638.6349,638.6936,785.0
2023-05-08 13:10:00,653.21,653.69,653.13,653.69,1920.0,638.899,639.3684,638.8207,639.3684,1920.0
2023-05-08 13:15:00,653.66,653.83,653.57,653.82,900.0,639.3391,639.5054,639.2511,639.4956,900.0
2023-05-08 13:20:00,654.0,654.19,653.65,653.65,1700.0,639.6717,639.8575,639.3293,639.3293,1700.0
2023-05-08 13:25:00,653.65,653.65,653.65,653.65,0.0,639.3293,639.3293,639.3293,639.3293,0.0
2023-05-08 13:30:00,653.92,654.13,653.62,653.68,992.0,639.5934,639.7988,639.3,639.3587,992.0
2023-05-08 13:35:00,654.05,654.31,653.8,654.31,1216.0,639.7206,639.9749,639.476,639.9749,1216.0
2023-05-08 13:40:00,654.51,654.53,654.08,654.08,1647.0,640.1705,640.19,639.7499,639.7499,1647.0
2023-05-08 13:45:00,653.8,653.89,653.75,653.86,800.0,639.476,639.5641,639.4271,639.5347,800.0
2023-05-08 13:50:00,653.75,653.76,653.13,653.13,2200.0,639.4271,639.4369,638.8207,638.8207,2200.0
2023-05-08 13:55:00,653.19,653.19,653.0,653.13,500.0,638.8794,638.8794,638.6936,638.8207,500.0
2023-05-08 14:00:00,653.2,653.44,652.53,652.53,1842.0,638.8892,639.1239,638.2339,638.2339,1842.0
2023-05-08 14:05:00,652.41,652.41,649.52,649.9,6150.0,638.1165,638.1165,635.2898,635.6615,6150.0
2023-05-08 14:10:00,650.51,651.44,650.51,651.34,625.0,636.2581,637.1677,636.2581,637.0699,625.0
2023-05-08 14:15:00,651.5,652.16,651.5,651.59,1500.0,637.2264,637.872,637.2264,637.3145,1500.0
2023-05-08 14:20:00,652.1,653.14,652.1,652.72,901.0,637.8133,638.8305,637.8133,638.4197,901.0
2023-05-08 14:25:00,653.0,653.0,652.27,652.28,2018.0,638.6936,638.6936,637.9796,637.9893,2018.0
2023-05-08 14:30:00,652.68,653.03,652.58,652.77,921.0,638.3806,638.7229,638.2828,638.4686,921.0
2023-05-08 14:35:00,653.1,653.18,652.5,652.5,700.0,638.7914,638.8696,638.2045,638.2045,700.0
2023-05-08 14:40:00,652.9,653.14,652.9,653.14,300.0,638.5958,638.8305,638.5958,638.8305,300.0
2023-05-08 14:45:00,652.91,653.55,652.9,653.55,200.0,638.6055,639.2315,638.5958,639.2315,200.0
2023-05-08 14:50:00,653.47,654.22,653.47,654.22,2487.0,639.1533,639.8868,639.1533,639.8868,2487.0
2023-05-08 14:55:00,653.41,653.79,653.16,653.25,1590.0,639.0946,639.4663,638.8501,638.9381,1590.0
2023-05-08 15:00:00,654.0,654.08,653.53,654.08,1410.0,639.6717,639.7499,639.2119,639.7499,1410.0
2023-05-08 15:05:00,653.61,653.98,653.6,653.68,1300.0,639.2902,639.6521,639.2804,639.3587,1300.0
2023-05-08 15:10:00,654.08,654.08,653.4,653.4,600.0,639.7499,639.7499,639.0848,639.0848,600.0
2023-05-08 15:15:00,653.73,653.81,653.02,653.53,1600.0,639.4076,639.4858,638.7131,639.2119,1600.0
2023-05-08 15:20:00,653.27,654.0,653.26,653.94,1400.0,638.9576,639.6717,638.9479,639.613,1400.0
2023-05-08 15:25:00,653.97,654.28,653.73,654.18,1558.0,639.6423,639.9455,639.4076,639.8477,1558.0
2023-05-08 15:30:00,653.88,653.88,653.4,653.4,2200.0,639.5543,639.5543,639.0848,639.0848,2200.0
2023-05-08 15:35:00,653.49,654.05,653.49,653.69,1300.0,639.1728,639.7206,639.1728,639.3684,1300.0
2023-05-08 15:40:00,653.96,654.52,653.96,654.5,1627.0,639.6325,640.1803,639.6325,640.1607,1627.0
2023-05-08 15:45:00,654.55,654.66,654.21,654.22,2800.0,640.2096,640.3172,639.8771,639.8868,2800.0
2023-05-08 15:50:00,654.04,654.38,653.41,653.88,12186.0,639.7108,640.0433,639.0946,639.5543,12186.0
2023-05-08 15:55:00,654.46,655.0,654.0,654.99,20083.0,640.1216,640.6497,639.6717,640.64,20083.0
2023-05-09 09:30:00,640.5,642.3,639.03,639.1,18407.0,626.4674,628.228,625.0296,625.0981,18407.0
2023-05-09 09:35:00,639.08,639.73,638.28,638.89,6334.0,625.0785,625.7143,624.2961,624.8927,6334.0
2023-05-09 09:40:00,638.7,640.19,638.65,639.86,3464.0,624.7069,626.1642,624.658,625.8414,3464.0
2023-05-09 09:45:00,640.1,641.77,640.1,641.15,5456.0,626.0762,627.7096,626.0762,627.1032,5456.0
2023-05-09 09:50:00,641.07,641.88,640.88,641.59,4805.0,627.0249,627.8172,626.8391,627.5335,4805.0
2023-05-09 09:55:00,641.78,643.31,641.78,643.05,3739.0,627.7194,629.2159,627.7194,628.9616,3739.0
2023-05-09 10:00:00,643.53,643.78,642.95,643.31,5640.0,629.431,629.6756,628.8637,629.2159,5640.0
2023-05-09 10:05:00,643.4,643.4,641.57,641.57,2357.0,629.3039,629.3039,627.514,627.514,2357.0
2023-05-09 10:10:00,641.84,641.84,641.05,641.35,4572.0,627.7781,627.7781,627.0054,627.2988,4572.0
2023-05-09 10:15:00,641.51,641.85,640.74,640.95,5185.0,627.4553,627.7878,626.7022,626.9076,5185.0
2023-05-09 10:20:00,641.14,641.29,640.83,640.83,1789.0,627.0934,627.2401,626.7902,626.7902,1789.0
2023-05-09 10:25:00,640.83,641.31,640.62,640.67,3653.0,626.7902,627.2597,626.5848,626.6337,3653.0
2023-05-09 10:30:00,641.0,641.39,640.71,641.26,1400.0,626.9565,627.3379,626.6728,627.2108,1400.0
2023-05-09 10:35:00,641.47,642.35,641.39,642.35,2960.0,627.4162,628.2769,627.3379,628.2769,2960.0
2023-05-09 10:40:00,642.28,642.46,641.84,642.1,2380.0,628.2084,628.3845,627.7781,628.0324,2380.0
2023-05-09 10:45:00,642.0,642.36,641.96,642.36,1900.0,627.9346,628.2867,627.8954,628.2867,1900.0
2023-05-09 10:50:00,642.43,643.3,642.37,643.2,5051.0,628.3551,629.2061,628.2965,629.1083,5051.0
2023-05-09 10:55:00,643.12,643.2,641.43,642.0,13133.0,629.03,629.1083,627.377,627.9346,13133.0
2023-05-09 11:00:00,641.95,641.95,641.0,641.92,8518.0,627.8857,627.8857,626.9565,627.8563,8518.0
2023-05-09 11:05:00,641.92,642.11,641.25,642.11,11206.0,627.8563,628.0421,627.201,628.0421,11206.0
2023-05-09 11:10:00,641.88,641.97,640.86,640.93,9931.0,627.8172,627.9052,626.8195,626.888,9931.0
2023-05-09 11:15:00,641.21,641.3,640.99,640.99,2300.0,627.1619,627.2499,626.9467,626.9467,2300.0
2023-05-09 11:20:00,641.14,641.59,640.91,641.59,3887.0,627.0934,627.5335,626.8684,627.5335,3887.0
2023-05-09 11:25:00,641.19,641.19,640.27,640.64,2596.0,627.1423,627.1423,626.2425,626.6044,2596.0
2023-05-09 11:30:00,640.66,641.03,640.2,640.43,9254.0,626.6239,626.9858,626.174,626.399,9254.0
2023-05-09 11:35:00,640.48,640.92,640.45,640.92,1843.0,626.4479,626.8782,626.4185,626.8782,1843.0
2023-05-09 11:40:00,640.81,641.29,640.8,641.29,1179.0,626.7706,627.2401,626.7608,627.2401,1179.0
2023-05-09 11:45:00,640.93,641.73,640.93,641.49,1400.0,626.888,627.6705,626.888,627.4357,1400.0
2023-05-09 11:50:00,641.18,642.51,641.03,642.1,4773.0,627.1325,628.4334,626.9858,628.0324,4773.0
2023-05-09 11:55:00,642.07,642.18,641.39,641.62,8705.0,628.003,628.1106,627.3379,627.5629,8705.0
2023-05-09 12:00:00,641.59,641.93,641.11,641.6,1991.0,627.5335,627.8661,627.0641,627.5433,1991.0
2023-05-09 12:05:00,641.61,642.2,641.61,642.2,2425.0,627.5531,628.1302,627.5531,628.1302,2425.0
2023-05-09 12:10:00,642.07,642.51,642.04,642.51,2144.0,628.003,628.4334,627.9737,628.4334,2144.0
2023-05-09 12:15:00,642.49,642.49,642.29,642.29,500.0,628.4138,628.4138,628.2182,628.2182,500.0
2023-05-09 12:20:00,642.2,642.57,642.01,642.57,2000.0,628.1302,628.4921,627.9443,628.4921,2000.0
2023-05-09 12:25:00,642.39,642.66,642.12,642.25,2774.0,628.316,628.5801,628.0519,628.1791,2774.0
2023-05-09 12:30:00,642.18,642.48,641.83,641.84,7568.0,628.1106,628.404,627.7683,627.7781,7568.0
2023-05-09 12:35:00,641.64,641.64,641.27,641.31,2400.0,627.5824,627.5824,627.2206,627.2597,2400.0
2023-05-09 12:40:00,641.17,641.87,641.17,641.87,1855.0,627.1227,627.8074,627.1227,627.8074,1855.0
2023-05-09 12:45:00,641.87,641.96,641.39,641.49,1634.0,627.8074,627.8954,627.3379,627.4357,1634.0
2023-05-09 12:50:00,641.4,641.77,641.28,641.56,4364.0,627.3477,627.7096,627.2303,627.5042,4364.0
2023-05-09 12:55:00,641.76,642.15,641.76,642.15,1087.0,627.6998,628.0813,627.6998,628.0813,1087.0
2023-05-09 13:00:00,642.1,642.54,641.93,642.19,4401.0,628.0324,628.4627,627.8661,628.1204,4401.0
2023-05-09 13:05:00,642.15,642.15,641.79,641.79,400.0,628.0813,628.0813,627.7292,627.7292,400.0
2023-05-09 13:10:00,641.77,642.28,641.77,642.06,1120.0,627.7096,628.2084,627.7096,627.9932,1120.0
2023-05-09 13:15:00,642.08,642.1,641.8,641.93,2161.0,628.0128,628.0324,627.7389,627.8661,2161.0
2023-05-09 13:20:00,641.83,642.16,641.6,641.6,1920.0,627.7683,628.0911,627.5433,627.5433,1920.0
2023-05-09 13:25:00,641.34,641.34,641.11,641.27,600.0,627.289,627.289,627.0641,627.2206,600.0
2023-05-09 13:30:00,641.3,641.59,641.17,641.17,600.0,627.2499,627.5335,627.1227,627.1227,600.0
2023-05-09 13:35:00,641.41,641.45,641.41,641.41,700.0,627.3575,627.3966,627.3575,627.3575,700.0
2023-05-09 13:40:00,641.58,641.67,641.43,641.67,963.0,627.5238,627.6118,627.377,627.6118,963.0
2023-05-09 13:45:00,641.47,641.65,641.19,641.59,1078.0,627.4162,627.5922,627.1423,627.5335,1078.0
2023-05-09 13:50:00,641.77,642.36,641.76,642.36,2125.0,627.7096,628.2867,627.6998,628.2867,2125.0
2023-05-09 13:55:00,642.33,642.64,642.32,642.64,1537.0,628.2573,628.5605,628.2475,628.5605,1537.0
2023-05-09 14:00:00,642.5,642.91,642.5,642.91,935.0,628.4236,628.8246,628.4236,628.8246,935.0
2023-05-09 14:05:00,643.07,643.4,642.89,643.2,2029.0,628.9811,629.3039,628.8051,629.1083,2029.0
2023-05-09 14:10:00,643.37,643.37,643.17,643.37,411.0,629.2745,629.2745,629.0789,629.2745,411.0
2023-05-09 14:15:00,643.52,643.83,643.52,643.52,855.0,629.4213,629.7245,629.4213,629.4213,855.0
2023-05-09 14:20:00,643.39,643.53,643.37,643.53,464.0,629.2941,629.431,629.2745,629.431,464.0
2023-05-09 14:25:00,643.39,643.39,643.0,643.27,1200.0,629.2941,629.2941,628.9126,629.1767,1200.0
2023-05-09 14:30:00,643.33,643.55,643.33,643.36,1090.0,629.2354,629.4506,629.2354,629.2648,1090.0
2023-05-09 14:35:00,643.49,643.59,643.42,643.46,1133.0,629.3919,629.4897,629.3234,629.3626,1133.0
2023-05-09 14:40:00,643.48,643.48,643.07,643.31,900.0,629.3821,629.3821,628.9811,629.2159,900.0
2023-05-09 14:45:00,643.25,643.58,643.25,643.36,600.0,629.1572,629.4799,629.1572,629.2648,600.0
2023-05-09 14:50:00,643.37,643.37,642.54,642.89,3532.0,629.2745,629.2745,628.4627,628.8051,3532.0
2023-05-09 14:55:00,643.01,643.25,643.0,643.0,670.0,628.9224,629.1572,628.9126,628.9126,670.0
2023-05-09 15:00:00,643.09,643.29,643.0,643.0,1552.0,629.0007,629.1963,628.9126,628.9126,1552.0
2023-05-09 15:05:00,643.39,643.61,643.05,643.17,2640.0,629.2941,629.5093,628.9616,629.0789,2640.0
2023-05-09 15:10:00,643.13,643.23,642.77,643.1,5500.0,629.0398,629.1376,628.6877,629.0105,5500.0
2023-05-09 15:15:00,642.87,643.08,642.66,642.66,2000.0,628.7855,628.9909,628.5801,628.5801,2000.0
2023-05-09 15:20:00,642.82,643.09,642.65,643.02,5732.0,628.7366,629.0007,628.5703,628.9322,5732.0
2023-05-09 15:25:00,643.0,643.06,642.86,642.9,3290.0,628.9126,628.9713,628.7757,628.8148,3290.0
2023-05-09 15:30:00,642.82,643.19,642.59,642.92,18515.0,628.7366,629.0985,628.5116,628.8344,18515.0
2023-05-09 15:35:00,643.08,643.12,641.99,642.13,1997.0,628.9909,629.03,627.9248,628.0617,1997.0
2023-05-09 15:40:00,641.94,642.05,641.54,641.73,2900.0,627.8759,627.9835,627.4846,627.6705,2900.0
2023-05-09 15:45:00,641.66,643.13,641.66,643.13,4713.0,627.602,629.0398,627.602,629.0398,4713.0
2023-05-09 15:50:00,643.43,643.87,642.76,642.85,9856.0,629.3332,629.7636,628.6779,628.7659,9856.0
2023-05-09 15:55:00,643.32,643.51,642.58,642.58,22095.0,629.2256,629.4115,628.5019,628.5019,22095.0
2023-05-10 09:30:00,654.38,656.65,653.88,656.64,17855.0,640.0433,642.2636,639.5543,642.2538,17855.0
2023-05-10 09:35:00,656.09,656.21,653.7,653.91,6186.0,641.7159,641.8332,639.3782,639.5836,6186.0
2023-05-10 09:40:00,654.02,655.0,651.9,655.0,9758.0,639.6912,640.6497,637.6177,640.6497,9758.0
2023-05-10 09:45:00,654.84,656.24,654.83,655.47,5947.0,640.4932,641.8626,640.4835,641.1094,5947.0
2023-05-10 09:50:00,655.41,656.41,655.2,656.41,6878.0,641.0508,642.0289,640.8454,642.0289,6878.0
2023-05-10 09:55:00,656.32,658.53,656.12,658.24,10428.0,641.9408,644.1024,641.7452,643.8188,10428.0
2023-05-10 10:00:00,658.47,658.8,657.75,658.08,3776.0,644.0437,644.3665,643.3395,643.6623,3776.0
2023-05-10 10:05:00,658.22,658.91,657.32,657.76,9077.0,643.7992,644.4741,642.9189,643.3493,9077.0
2023-05-10 10:10:00,657.74,657.95,656.49,656.58,10544.0,643.3297,643.5351,642.1071,642.1951,10544.0
2023-05-10 10:15:00,656.59,658.6,655.62,656.96,9587.0,642.2049,644.1709,641.2562,642.5668,9587.0
2023-05-10 10:20:00,656.96,658.68,656.96,658.6,6485.0,642.5668,644.2491,642.5668,644.1709,6485.0
2023-05-10 10:25:00,658.54,660.28,658.5,659.08,11253.0,644.1122,645.8141,644.0731,644.6404,11253.0
2023-05-10 10:30:00,659.59,660.19,658.96,660.19,4280.0,645.1392,645.726,644.523,645.726,4280.0
2023-05-10 10:35:00,660.24,660.4,658.67,658.68,8361.0,645.7749,645.9314,644.2393,644.2491,8361.0
2023-05-10 10:40:00,658.99,659.36,657.2,657.36,5708.0,644.5523,644.9142,642.8015,642.958,5708.0
2023-05-10 10:45:00,657.07,657.6,655.96,657.03,3404.0,642.6744,643.1928,641.5887,642.6353,3404.0
2023-05-10 10:50:00,656.57,657.0,655.8,655.8,5175.0,642.1853,642.6059,641.4322,641.4322,5175.0
2023-05-10 10:55:00,655.57,655.79,654.82,655.69,15981.0,641.2073,641.4224,640.4737,641.3246,15981.0
2023-05-10 11:00:00,655.97,656.32,655.5,656.1,2995.0,641.5985,641.9408,641.1388,641.7256,2995.0
2023-05-10 11:05:00,655.97,656.99,655.97,656.98,3741.0,641.5985,642.5961,641.5985,642.5864,3741.0
2023-05-10 11:10:00,656.91,657.09,656.23,656.23,2808.0,642.5179,642.694,641.8528,641.8528,2808.0
2023-05-10 11:15:00,656.17,656.71,656.07,656.6,1395.0,641.7941,642.3223,641.6963,642.2147,1395.0
2023-05-10 11:20:00,656.55,657.77,656.54,657.77,3673.0,642.1658,643.3591,642.156,643.3591,3673.0
2023-05-10 11:25:00,657.39,658.02,657.39,657.5,2379.0,642.9874,643.6036,642.9874,643.095,2379.0
2023-05-10 11:30:00,657.7,658.56,657.44,658.15,18266.0,643.2906,644.1317,643.0363,643.7307,18266.0
2023-05-10 11:35:00,658.24,658.52,657.98,658.13,1562.0,643.8188,644.0926,643.5645,643.7112,1562.0
2023-05-10 11:40:00,658.12,658.72,658.12,658.14,1616.0,643.7014,644.2882,643.7014,643.7209,1616.0
2023-05-10 11:45:00,658.18,658.77,658.15,658.76,700.0,643.7601,644.3371,643.7307,644.3274,700.0
2023-05-10 11:50:00,658.76,658.77,657.51,657.51,1800.0,644.3274,644.3371,643.1048,643.1048,1800.0
2023-05-10 11:55:00,657.28,657.35,656.93,657.18,900.0,642.8798,642.9483,642.5375,642.782,900.0
2023-05-10 12:00:00,656.89,656.89,656.05,656.52,1583.0,642.4983,642.4983,641.6767,642.1364,1583.0
2023-05-10 12:05:00,656.6,656.66,656.16,656.17,1038.0,642.2147,642.2734,641.7843,641.7941,1038.0
2023-05-10 12:10:00,656.3,657.21,656.3,657.21,1900.0,641.9213,642.8113,641.9213,642.8113,1900.0
2023-05-10 12:15:00,657.12,657.14,657.12,657.13,400.0,642.7233,642.7429,642.7233,642.7331,400.0
2023-05-10 12:20:00,656.91,657.95,656.91,657.95,3177.0,642.5179,643.5351,642.5179,643.5351,3177.0
2023-05-10 12:25:00,657.47,657.47,657.38,657.38,400.0,643.0656,643.0656,642.9776,642.9776,400.0
2023-05-10 12:30:00,657.45,657.79,657.41,657.52,2922.0,643.0461,643.3786,643.0069,643.1145,2922.0
2023-05-10 12:35:00,657.7,658.88,657.5,658.87,4564.0,643.2906,644.4447,643.095,644.435,4564.0
2023-05-10 12:40:00,658.82,659.0,658.28,658.32,2325.0,644.3861,644.5621,643.8579,643.897,2325.0
2023-05-10 12:45:00,657.95,658.55,657.49,658.31,4160.0,643.5351,644.122,643.0852,643.8872,4160.0
2023-05-10 12:50:00,658.12,658.17,657.05,657.61,3650.0,643.7014,643.7503,642.6548,643.2026,3650.0
2023-05-10 12:55:00,657.86,657.86,657.15,657.79,3000.0,643.4471,643.4471,642.7526,643.3786,3000.0
2023-05-10 13:00:00,657.77,657.91,657.38,657.59,2386.0,643.3591,643.496,642.9776,643.183,2386.0
2023-05-10 13:05:00,657.3,657.69,656.68,656.68,1051.0,642.8994,643.2808,642.2929,642.2929,1051.0
2023-05-10 13:10:00,656.72,656.73,655.05,655.52,2675.0,642.3321,642.3418,640.6986,641.1584,2675.0
2023-05-10 13:15:00,654.94,655.13,654.46,654.96,3406.0,640.5911,640.7769,640.1216,640.6106,3406.0
2023-05-10 13:20:00,655.34,655.62,654.1,654.11,4600.0,640.9823,641.2562,639.7695,639.7792,4600.0
2023-05-10 13:25:00,654.04,654.34,653.39,653.52,9312.0,639.7108,640.0042,639.075,639.2022,9312.0
2023-05-10 13:30:00,653.68,654.25,653.56,653.75,5251.0,639.3587,639.9162,639.2413,639.4271,5251.0
2023-05-10 13:35:00,654.06,654.25,653.08,653.25,5300.0,639.7303,639.9162,638.7718,638.9381,5300.0
2023-05-10 13:40:00,653.18,653.75,653.18,653.75,1800.0,638.8696,639.4271,638.8696,639.4271,1800.0
2023-05-10 13:45:00,654.04,655.01,653.95,654.75,2008.0,639.7108,640.6595,639.6227,640.4052,2008.0
2023-05-10 13:50:00,654.8,655.57,654.54,655.54,5000.0,640.4541,641.2073,640.1998,641.1779,5000.0
2023-05-10 13:55:00,655.5,656.52,655.49,655.72,2394.0,641.1388,642.1364,641.129,641.354,2394.0
2023-05-10 14:00:00,655.79,655.86,655.75,655.85,733.0,641.4224,641.4909,641.3833,641.4811,733.0
2023-05-10 14:05:00,655.9,656.64,655.85,656.22,2842.0,641.53,642.2538,641.4811,641.843,2842.0
2023-05-10 14:10:00,656.53,656.57,656.16,656.49,4218.0,642.1462,642.1853,641.7843,642.1071,4218.0
2023-05-10 14:15:00,656.35,657.26,656.29,656.95,1220.0,641.9702,642.8602,641.9115,642.557,1220.0
2023-05-10 14:20:00,656.76,656.76,656.35,656.67,3233.0,642.3712,642.3712,641.9702,642.2832,3233.0
2023-05-10 14:25:00,656.76,657.0,656.6,656.6,1000.0,642.3712,642.6059,642.2147,642.2147,1000.0
2023-05-10 14:30:00,656.81,656.89,656.22,656.89,1800.0,642.4201,642.4983,641.843,642.4983,1800.0
2023-05-10 14:35:00,656.72,656.93,656.72,656.9,700.0,642.3321,642.5375,642.3321,642.5081,700.0
2023-05-10 14:40:00,657.2,658.4,657.16,658.39,1400.0,642.8015,643.9753,642.7624,643.9655,1400.0
2023-05-10 14:45:00,658.14,658.18,657.33,657.57,900.0,643.7209,643.7601,642.9287,643.1634,900.0
2023-05-10 14:50:00,657.42,657.45,656.86,656.91,2615.0,643.0167,643.0461,642.469,642.5179,2615.0
2023-05-10 14:55:00,656.94,657.48,656.82,656.87,2252.0,642.5472,643.0754,642.4299,642.4788,2252.0
2023-05-10 15:00:00,656.85,656.97,656.55,656.71,2465.0,642.4592,642.5766,642.1658,642.3223,2465.0
2023-05-10 15:05:00,656.71,657.12,656.4,657.12,9039.0,642.3223,642.7233,642.0191,642.7233,9039.0
2023-05-10 15:10:00,657.08,657.92,657.07,657.16,6873.0,642.6842,643.5058,642.6744,642.7624,6873.0
2023-05-10 15:15:00,656.84,657.59,656.84,657.39,5149.0,642.4494,643.183,642.4494,642.9874,5149.0
2023-05-10 15:20:00,657.54,659.0,657.52,658.89,4454.0,643.1341,644.5621,643.1145,644.4545,4454.0
2023-05-10 15:25:00,659.01,659.5,658.93,659.01,4308.0,644.5719,645.0512,644.4936,644.5719,4308.0
2023-05-10 15:30:00,658.99,659.61,658.81,659.59,5059.0,644.5523,645.1587,644.3763,645.1392,5059.0
2023-05-10 15:35:00,659.24,659.24,658.62,658.65,3773.0,644.7969,644.7969,644.1904,644.2198,3773.0
2023-05-10 15:40:00,658.65,658.7,657.9,657.9,5526.0,644.2198,644.2687,643.4862,643.4862,5526.0
2023-05-10 15:45:00,658.06,658.21,657.31,657.31,6897.0,643.6427,643.7894,642.9091,642.9091,6897.0
2023-05-10 15:50:00,656.87,657.45,656.3,657.45,15552.0,642.4788,643.0461,641.9213,643.0461,15552.0
2023-05-10 15:55:00,656.84,657.65,656.47,657.59,11493.0,642.4494,643.2417,642.0875,643.183,11493.0
2023-05-11 09:30:00,650.78,652.28,649.91,650.02,16793.0,636.5222,637.9893,635.6713,635.7788,16793.0
2023-05-11 09:35:00,650.74,651.36,649.01,649.95,5064.0,636.4831,637.0895,634.791,635.7104,5064.0
2023-05-11 09:40:00,649.0,650.2,649.0,649.81,1813.0,634.7812,635.9549,634.7812,635.5734,1813.0
2023-05-11 09:45:00,649.63,649.66,647.26,647.32,7368.0,635.3974,635.4267,633.0793,633.138,7368.0
2023-05-11 09:50:00,647.62,647.96,646.8,647.39,3028.0,633.4314,633.764,632.6294,633.2065,3028.0
2023-05-11 09:55:00,647.25,648.0,646.7,647.12,7825.0,633.0695,633.8031,632.5316,632.9424,7825.0
2023-05-11 10:00:00,647.63,648.25,647.38,648.25,2760.0,633.4412,634.0476,633.1967,634.0476,2760.0
2023-05-11 10:05:00,647.93,648.45,647.68,647.74,1260.0,633.7346,634.2432,633.4901,633.5488,1260.0
2023-05-11 10:10:00,647.33,648.17,647.3,648.14,2833.0,633.1478,633.9694,633.1184,633.94,2833.0
2023-05-11 10:15:00,647.72,648.43,646.98,646.98,3023.0,633.5292,634.2237,632.8055,632.8055,3023.0
2023-05-11 10:20:00,646.98,648.18,646.95,648.18,1721.0,632.8055,633.9792,632.7761,633.9792,1721.0
2023-05-11 10:25:00,648.25,648.41,647.7,647.91,2969.0,634.0476,634.2041,633.5097,633.7151,2969.0
2023-05-11 10:30:00,647.54,647.54,646.05,646.26,3363.0,633.3532,633.3532,631.8958,632.1012,3363.0
2023-05-11 10:35:00,646.5,646.76,645.53,646.28,4029.0,632.336,632.5903,631.3872,632.1208,4029.0
2023-05-11 10:40:00,646.34,646.71,645.54,645.6,1150.0,632.1795,632.5414,631.397,631.4557,1150.0
2023-05-11 10:45:00,645.44,646.42,645.43,646.42,2156.0,631.2992,632.2577,631.2894,632.2577,2156.0
2023-05-11 10:50:00,646.75,646.75,646.27,646.72,1457.0,632.5805,632.5805,632.111,632.5511,1457.0
2023-05-11 10:55:00,646.42,647.83,646.42,647.83,1296.0,632.2577,633.6368,632.2577,633.6368,1296.0
2023-05-11 11:00:00,647.85,647.85,647.13,647.13,2873.0,633.6564,633.6564,632.9522,632.9522,2873.0
2023-05-11 11:05:00,647.31,647.72,646.34,646.37,5502.0,633.1282,633.5292,632.1795,632.2088,5502.0
2023-05-11 11:10:00,646.66,646.9,646.6,646.75,1264.0,632.4925,632.7272,632.4338,632.5805,1264.0
2023-05-11 11:15:00,647.1,647.3,646.49,646.49,2310.0,632.9228,633.1184,632.3262,632.3262,2310.0
2023-05-11 11:20:00,646.58,646.79,645.88,646.51,3144.0,632.4142,632.6196,631.7296,632.3457,3144.0
2023-05-11 11:25:00,646.52,647.22,646.32,646.98,2426.0,632.3555,633.0402,632.1599,632.8055,2426.0
2023-05-11 11:30:00,647.61,648.79,646.61,647.42,8535.0,633.4216,634.5758,632.4436,633.2358,8535.0
2023-05-11 11:35:00,647.32,647.49,646.7,646.7,2000.0,633.138,633.3043,632.5316,632.5316,2000.0
2023-05-11 11:40:00,646.81,647.25,646.81,647.25,1252.0,632.6392,633.0695,632.6392,633.0695,1252.0
2023-05-11 11:45:00,647.35,647.51,645.8,645.8,2771.0,633.1673,633.3238,631.6513,631.6513,2771.0
2023-05-11 11:50:00,646.0,646.16,645.51,645.83,1201.0,631.8469,632.0034,631.3677,631.6806,1201.0
2023-05-11 11:55:00,646.46,646.66,645.89,646.61,1837.0,632.2968,632.4925,631.7393,632.4436,1837.0
2023-05-11 12:00:00,646.38,646.38,645.53,645.54,1811.0,632.2186,632.2186,631.3872,631.397,1811.0
2023-05-11 12:05:00,645.35,646.05,645.35,645.94,3150.0,631.2112,631.8958,631.2112,631.7882,3150.0
2023-05-11 12:10:00,645.83,645.88,645.15,645.15,1833.0,631.6806,631.7296,631.0155,631.0155,1833.0
2023-05-11 12:15:00,645.8,646.09,645.35,645.89,3853.0,631.6513,631.935,631.2112,631.7393,3853.0
2023-05-11 12:20:00,645.98,647.09,645.8,647.09,2516.0,631.8274,632.913,631.6513,632.913,2516.0
2023-05-11 12:25:00,646.99,647.17,646.3,646.95,1212.0,632.8152,632.9913,632.1403,632.7761,1212.0
2023-05-11 12:30:00,646.99,647.31,646.99,647.25,400.0,632.8152,633.1282,632.8152,633.0695,400.0
2023-05-11 12:35:00,647.39,647.44,647.11,647.3,1997.0,633.2065,633.2554,632.9326,633.1184,1997.0
2023-05-11 12:40:00,647.1,647.9,647.1,647.81,1900.0,632.9228,633.7053,632.9228,633.6173,1900.0
2023-05-11 12:45:00,648.23,648.24,648.0,648.12,600.0,634.0281,634.0378,633.8031,633.9205,600.0
2023-05-11 12:50:00,648.32,648.37,648.15,648.27,900.0,634.1161,634.165,633.9498,634.0672,900.0
2023-05-11 12:55:00,648.31,648.31,647.91,648.24,1000.0,634.1063,634.1063,633.7151,634.0378,1000.0
2023-05-11 13:00:00,648.18,648.18,647.31,647.31,1000.0,633.9792,633.9792,633.1282,633.1282,1000.0
2023-05-11 13:05:00,647.67,648.18,647.61,648.17,1100.0,633.4803,633.9792,633.4216,633.9694,1100.0
2023-05-11 13:10:00,648.17,648.18,647.49,647.49,1800.0,633.9694,633.9792,633.3043,633.3043,1800.0
2023-05-11 13:15:00,648.25,648.29,648.04,648.14,954.0,634.0476,634.0868,633.8422,633.94,954.0
2023-05-11 13:20:00,648.15,648.18,647.72,647.72,804.0,633.9498,633.9792,633.5292,633.5292,804.0
2023-05-11 13:25:00,647.73,647.89,647.67,647.75,700.0,633.539,633.6955,633.4803,633.5586,700.0
2023-05-11 13:30:00,647.41,647.78,647.19,647.78,1300.0,633.226,633.5879,633.0109,633.5879,1300.0
2023-05-11 13:35:00,647.75,648.15,647.63,648.13,1714.0,633.5586,633.9498,633.4412,633.9303,1714.0
2023-05-11 13:40:00,647.84,647.92,647.23,647.24,1200.0,633.6466,633.7249,633.05,633.0598,1200.0
2023-05-11 13:45:00,647.12,647.3,645.9,646.26,3007.0,632.9424,633.1184,631.7491,632.1012,3007.0
2023-05-11 13:50:00,645.8,646.36,645.72,646.36,2371.0,631.6513,632.199,631.5731,632.199,2371.0
2023-05-11 13:55:00,646.16,646.89,646.06,646.88,1742.0,632.0034,632.7174,631.9056,632.7076,1742.0
2023-05-11 14:00:00,647.25,647.65,646.98,647.64,1634.0,633.0695,633.4608,632.8055,633.451,1634.0
2023-05-11 14:05:00,647.68,648.19,647.68,648.19,700.0,633.4901,633.9889,633.4901,633.9889,700.0
2023-05-11 14:10:00,648.04,648.04,647.7,647.9,800.0,633.8422,633.8422,633.5097,633.7053,800.0
2023-05-11 14:15:00,647.92,647.92,647.89,647.89,200.0,633.7249,633.7249,633.6955,633.6955,200.0
2023-05-11 14:20:00,648.2,648.41,647.81,648.2,629.0,633.9987,634.2041,633.6173,633.9987,629.0
2023-05-11 14:25:00,648.24,648.47,648.23,648.36,800.0,634.0378,634.2628,634.0281,634.1552,800.0
2023-05-11 14:30:00,648.22,648.63,648.01,648.63,2209.0,634.0183,634.4193,633.8129,634.4193,2209.0
2023-05-11 14:35:00,648.67,649.36,648.5,649.36,1607.0,634.4584,635.1333,634.2922,635.1333,1607.0
2023-05-11 14:40:00,649.44,650.51,649.22,650.25,3450.0,635.2116,636.2581,634.9964,636.0038,3450.0
2023-05-11 14:45:00,650.03,650.66,650.02,650.33,2483.0,635.7886,636.4048,635.7788,636.0821,2483.0
2023-05-11 14:50:00,650.44,650.58,650.06,650.13,1724.0,636.1896,636.3266,635.818,635.8864,1724.0
2023-05-11 14:55:00,650.07,650.58,650.07,650.42,3270.0,635.8278,636.3266,635.8278,636.1701,3270.0
2023-05-11 15:00:00,650.84,650.84,650.51,650.83,2995.0,636.5809,636.5809,636.2581,636.5711,2995.0
2023-05-11 15:05:00,650.45,650.57,650.24,650.44,1600.0,636.1994,636.3168,635.994,636.1896,1600.0
2023-05-11 15:10:00,650.65,650.8,650.54,650.66,3484.0,636.395,636.5418,636.2875,636.4048,3484.0
2023-05-11 15:15:00,650.56,650.56,649.66,650.05,1815.0,636.307,636.307,635.4267,635.8082,1815.0
2023-05-11 15:20:00,650.13,650.37,649.58,650.18,3681.0,635.8864,636.1212,635.3485,635.9353,3681.0
2023-05-11 15:25:00,650.24,650.24,649.79,649.79,1500.0,635.994,635.994,635.5539,635.5539,1500.0
2023-05-11 15:30:00,649.89,649.9,649.59,649.6,2008.0,635.6517,635.6615,635.3583,635.3681,2008.0
2023-05-11 15:35:00,649.7,649.71,649.02,649.2,3687.0,635.4659,635.4756,634.8008,634.9768,3687.0
2023-05-11 15:40:00,649.07,649.59,648.89,649.55,3750.0,634.8497,635.3583,634.6736,635.3191,3750.0
2023-05-11 15:45:00,649.61,649.68,649.24,649.43,5688.0,635.3778,635.4463,635.0159,635.2018,5688.0
2023-05-11 15:50:00,649.35,649.75,649.0,649.61,7574.0,635.1235,635.5148,634.7812,635.3778,7574.0
2023-05-11 15:55:00,649.61,650.97,649.57,649.94,23540.0,635.3778,636.708,635.3387,635.7006,23540.0
2023-05-12 09:30:00,649.16,651.0,649.08,650.36,11011.0,634.9377,636.7374,634.8594,636.1114,11011.0
2023-05-12 09:35:00,650.16,650.82,648.0,648.0,3845.0,635.9158,636.5613,633.8031,633.8031,3845.0
2023-05-12 09:40:00,648.02,649.54,648.01,649.53,692.0,633.8227,635.3094,633.8129,635.2996,692.0
2023-05-12 09:45:00,649.48,649.77,648.85,649.13,2126.0,635.2507,635.5343,634.6345,634.9083,2126.0
2023-05-12 09:50:00,649.45,650.07,649.32,650.07,1350.0,635.2213,635.8278,635.0942,635.8278,1350.0
2023-05-12 09:55:00,649.88,650.19,649.27,649.27,1104.0,635.6419,635.9451,635.0453,635.0453,1104.0
2023-05-12 10:00:00,649.23,649.74,648.05,648.44,3734.0,635.0062,635.505,633.852,634.2335,3734.0
2023-05-12 10:05:00,648.17,648.17,647.13,647.14,2480.0,633.9694,633.9694,632.9522,632.9619,2480.0
2023-05-12 10:10:00,647.5,647.8,647.35,647.56,513.0,633.3141,633.6075,633.1673,633.3727,513.0
2023-05-12 10:15:00,647.96,648.52,647.66,648.09,1348.0,633.764,634.3117,633.4706,633.8911,1348.0
2023-05-12 10:20:00,648.45,648.55,648.22,648.44,1868.0,634.2432,634.3411,634.0183,634.2335,1868.0
2023-05-12 10:25:00,648.45,648.55,648.09,648.09,1348.0,634.2432,634.3411,633.8911,633.8911,1348.0
2023-05-12 10:30:00,647.94,647.94,646.76,646.76,1000.0,633.7444,633.7444,632.5903,632.5903,1000.0
2023-05-12 10:35:00,646.39,646.99,646.03,646.99,800.0,632.2284,632.8152,631.8763,632.8152,800.0
2023-05-12 10:40:00,647.58,647.73,647.38,647.64,1019.0,633.3923,633.539,633.1967,633.451,1019.0
2023-05-12 10:45:00,647.66,647.86,647.48,647.86,800.0,633.4706,633.6662,633.2945,633.6662,800.0
2023-05-12 10:50:00,647.44,647.68,647.16,647.17,935.0,633.2554,633.4901,632.9815,632.9913,935.0
2023-05-12 10:55:00,647.1,647.69,646.63,647.04,1420.0,632.9228,633.4999,632.4631,632.8641,1420.0
2023-05-12 11:00:00,646.97,647.59,646.95,647.59,600.0,632.7957,633.4021,632.7761,633.4021,600.0
2023-05-12 11:05:00,647.9,648.22,647.9,647.91,720.0,633.7053,634.0183,633.7053,633.7151,720.0
2023-05-12 11:10:00,648.37,648.41,647.76,647.78,2500.0,634.165,634.2041,633.5684,633.5879,2500.0
2023-05-12 11:15:00,647.93,648.38,647.5,647.79,4315.0,633.7346,634.1748,633.3141,633.5977,4315.0
2023-05-12 11:20:00,648.33,648.46,648.1,648.11,920.0,634.1259,634.253,633.9009,633.9107,920.0
2023-05-12 11:25:00,647.94,648.04,647.45,647.6,1693.0,633.7444,633.8422,633.2652,633.4119,1693.0
2023-05-12 11:30:00,647.6,648.05,646.89,647.79,15590.0,633.4119,633.852,632.7174,633.5977,15590.0
2023-05-12 11:35:00,647.84,647.89,646.5,646.5,2964.0,633.6466,633.6955,632.336,632.336,2964.0
2023-05-12 11:40:00,646.47,646.86,646.4,646.56,2714.0,632.3066,632.6881,632.2382,632.3947,2714.0
2023-05-12 11:45:00,646.58,646.93,646.33,646.93,800.0,632.4142,632.7565,632.1697,632.7565,800.0
2023-05-12 11:50:00,646.99,647.16,646.71,647.16,3400.0,632.8152,632.9815,632.5414,632.9815,3400.0
2023-05-12 11:55:00,647.14,647.46,646.68,647.19,4596.0,632.9619,633.2749,632.512,633.0109,4596.0
2023-05-12 12:00:00,647.55,647.55,646.78,646.79,500.0,633.363,633.363,632.6098,632.6196,500.0
2023-05-12 12:05:00,646.75,647.0,646.33,646.47,1100.0,632.5805,632.825,632.1697,632.3066,1100.0
2023-05-12 12:10:00,646.03,646.03,645.73,646.0,1600.0,631.8763,631.8763,631.5828,631.8469,1600.0
2023-05-12 12:15:00,645.9,645.92,645.47,645.48,1100.0,631.7491,631.7687,631.3285,631.3383,1100.0
2023-05-12 12:20:00,645.4,645.61,644.87,644.88,4089.0,631.2601,631.4655,630.7417,630.7515,4089.0
2023-05-12 12:25:00,645.25,645.93,645.21,645.22,1000.0,631.1134,631.7785,631.0742,631.084,1000.0
2023-05-12 12:30:00,645.22,645.49,645.19,645.49,1400.0,631.084,631.3481,631.0547,631.3481,1400.0
2023-05-12 12:35:00,645.72,645.72,645.17,645.29,1800.0,631.5731,631.5731,631.0351,631.1525,1800.0
2023-05-12 12:40:00,645.63,645.83,645.39,645.43,1900.0,631.485,631.6806,631.2503,631.2894,1900.0
2023-05-12 12:45:00,645.22,645.3,644.33,644.33,4871.0,631.084,631.1623,630.2135,630.2135,4871.0
2023-05-12 12:50:00,644.64,644.68,644.36,644.37,300.0,630.5167,630.5558,630.2429,630.2526,300.0
2023-05-12 12:55:00,644.48,644.48,643.83,644.24,2486.0,630.3602,630.3602,629.7245,630.1255,2486.0
2023-05-12 13:00:00,644.01,644.49,643.62,644.49,1900.0,629.9005,630.37,629.5191,630.37,1900.0
2023-05-12 13:05:00,644.49,644.66,644.48,644.65,600.0,630.37,630.5363,630.3602,630.5265,600.0
2023-05-12 13:10:00,644.44,644.64,643.89,644.38,1500.0,630.3211,630.5167,629.7831,630.2624,1500.0
2023-05-12 13:15:00,644.46,644.52,644.25,644.25,445.0,630.3407,630.3993,630.1353,630.1353,445.0
2023-05-12 13:20:00,644.63,645.73,644.59,645.73,2626.0,630.5069,631.5828,630.4678,631.5828,2626.0
2023-05-12 13:25:00,645.76,645.88,645.27,645.42,1200.0,631.6122,631.7296,631.1329,631.2796,1200.0
2023-05-12 13:30:00,645.57,646.0,645.57,645.76,500.0,631.4263,631.8469,631.4263,631.6122,500.0
2023-05-12 13:35:00,645.13,645.13,644.96,645.09,446.0,630.996,630.996,630.8297,630.9569,446.0
2023-05-12 13:40:00,645.03,645.29,645.03,645.17,400.0,630.8982,631.1525,630.8982,631.0351,400.0
2023-05-12 13:45:00,645.02,645.18,644.76,645.01,583.0,630.8884,631.0449,630.6341,630.8786,583.0
2023-05-12 13:50:00,644.79,644.98,644.56,644.58,800.0,630.6634,630.8493,630.4385,630.458,800.0
2023-05-12 13:55:00,644.21,644.21,643.6,643.61,1000.0,630.0961,630.0961,629.4995,629.5093,1000.0
2023-05-12 14:00:00,643.6,643.74,643.19,643.5,2822.0,629.4995,629.6364,629.0985,629.4017,2822.0
2023-05-12 14:05:00,643.54,643.58,643.34,643.48,1000.0,629.4408,629.4799,629.2452,629.3821,1000.0
2023-05-12 14:10:00,643.72,643.72,642.49,642.7,1520.0,629.6169,629.6169,628.4138,628.6192,1520.0
2023-05-12 14:15:00,642.77,642.77,642.41,642.47,838.0,628.6877,628.6877,628.3356,628.3943,838.0
2023-05-12 14:20:00,642.75,642.77,642.32,642.32,900.0,628.6681,628.6877,628.2475,628.2475,900.0
2023-05-12 14:25:00,642.38,643.16,642.38,642.57,1745.0,628.3062,629.0691,628.3062,628.4921,1745.0
2023-05-12 14:30:00,642.65,642.66,642.3,642.54,1505.0,628.5703,628.5801,628.228,628.4627,1505.0
2023-05-12 14:35:00,643.02,643.03,642.75,642.75,500.0,628.9322,628.942,628.6681,628.6681,500.0
2023-05-12 14:40:00,642.75,642.75,642.1,642.5,1218.0,628.6681,628.6681,628.0324,628.4236,1218.0
2023-05-12 14:45:00,642.77,643.45,642.39,643.06,3400.0,628.6877,629.3528,628.316,628.9713,3400.0
2023-05-12 14:50:00,643.31,643.69,643.31,643.53,2316.0,629.2159,629.5875,629.2159,629.431,2316.0
2023-05-12 14:55:00,643.5,643.81,643.2,643.81,1897.0,629.4017,629.7049,629.1083,629.7049,1897.0
2023-05-12 15:00:00,643.91,644.39,643.65,644.39,1315.0,629.8027,630.2722,629.5484,630.2722,1315.0
2023-05-12 15:05:00,644.45,645.29,644.45,645.12,1300.0,630.3309,631.1525,630.3309,630.9862,1300.0
2023-05-12 15:10:00,644.79,644.79,644.79,644.79,100.0,630.6634,630.6634,630.6634,630.6634,100.0
2023-05-12 15:15:00,645.0,645.36,645.0,645.36,424.0,630.8688,631.2209,630.8688,631.2209,424.0
2023-05-12 15:20:00,645.51,645.79,645.36,645.68,1046.0,631.3677,631.6415,631.2209,631.5339,1046.0
2023-05-12 15:25:00,645.67,645.67,645.22,645.49,1300.0,631.5242,631.5242,631.084,631.3481,1300.0
2023-05-12 15:30:00,645.5,646.12,645.47,646.11,1200.0,631.3579,631.9643,631.3285,631.9545,1200.0
2023-05-12 15:35:00,646.26,646.32,645.63,646.0,2250.0,632.1012,632.1599,631.485,631.8469,2250.0
2023-05-12 15:40:00,646.04,646.21,645.93,646.16,1400.0,631.886,632.0523,631.7785,632.0034,1400.0
2023-05-12 15:45:00,646.43,646.86,646.43,646.64,3500.0,632.2675,632.6881,632.2675,632.4729,3500.0
2023-05-12 15:50:00,646.34,647.47,646.22,647.16,7259.0,632.1795,633.2847,632.0621,632.9815,7259.0
2023-05-12 15:55:00,647.15,647.52,646.89,647.52,5682.0,632.9717,633.3336,632.7174,633.3336,5682.0
2023-05-15 09:30:00,646.88,646.88,645.87,646.18,12996.0,632.7076,632.7076,631.7198,632.023,12996.0
2023-05-15 09:35:00,646.03,646.87,646.0,646.31,4323.0,631.8763,632.6979,631.8469,632.1501,4323.0
2023-05-15 09:40:00,646.2,647.6,646.14,647.27,3558.0,632.0425,633.4119,631.9839,633.0891,3558.0
2023-05-15 09:45:00,647.6,647.6,646.72,647.55,2515.0,633.4119,633.4119,632.5511,633.363,2515.0
2023-05-15 09:50:00,647.22,647.36,646.16,646.72,2780.0,633.0402,633.1771,632.0034,632.5511,2780.0
2023-05-15 09:55:00,647.23,647.35,646.91,647.07,1102.0,633.05,633.1673,632.737,632.8935,1102.0
2023-05-15 10:00:00,647.01,648.02,646.97,647.68,1390.0,632.8348,633.8227,632.7957,633.4901,1390.0
2023-05-15 10:05:00,647.68,647.68,646.35,646.63,2500.0,633.4901,633.4901,632.1893,632.4631,2500.0
2023-05-15 10:10:00,646.58,646.74,646.1,646.52,2187.0,632.4142,632.5707,631.9447,632.3555,2187.0
2023-05-15 10:15:00,646.31,646.52,645.85,646.02,6905.0,632.1501,632.3555,631.7002,631.8665,6905.0
2023-05-15 10:20:00,645.88,645.88,645.3,645.54,2445.0,631.7296,631.7296,631.1623,631.397,2445.0
2023-05-15 10:25:00,645.45,645.69,645.07,645.25,6720.0,631.309,631.5437,630.9373,631.1134,6720.0
2023-05-15 10:30:00,645.06,645.87,644.88,645.28,12057.0,630.9275,631.7198,630.7515,631.1427,12057.0
2023-05-15 10:35:00,645.35,646.59,645.34,646.14,7317.0,631.2112,632.424,631.2014,631.9839,7317.0
2023-05-15 10:40:00,645.93,646.47,645.45,645.45,4878.0,631.7785,632.3066,631.309,631.309,4878.0
2023-05-15 10:45:00,645.59,646.03,645.33,645.92,2908.0,631.4459,631.8763,631.1916,631.7687,2908.0
2023-05-15 10:50:00,645.82,647.05,645.81,646.94,5128.0,631.6709,632.8739,631.6611,632.7663,5128.0
2023-05-15 10:55:00,647.0,647.01,645.92,645.96,6856.0,632.825,632.8348,631.7687,631.8078,6856.0
2023-05-15 11:00:00,645.81,646.77,645.75,646.12,1560.0,631.6611,632.6001,631.6024,631.9643,1560.0
2023-05-15 11:05:00,646.29,647.4,646.27,646.86,14252.0,632.1306,633.2163,632.111,632.6881,14252.0
2023-05-15 11:10:00,647.02,648.13,647.01,648.13,5649.0,632.8446,633.9303,632.8348,633.9303,5649.0
2023-05-15 11:15:00,648.08,648.66,647.76,648.51,14405.0,633.8814,634.4486,633.5684,634.3019,14405.0
2023-05-15 11:20:00,648.65,648.75,647.59,647.99,3520.0,634.4389,634.5367,633.4021,633.7933,3520.0
2023-05-15 11:25:00,647.97,648.08,647.5,647.55,5828.0,633.7738,633.8814,633.3141,633.363,5828.0
2023-05-15 11:30:00,647.46,648.11,646.79,647.63,9142.0,633.2749,633.9107,632.6196,633.4412,9142.0
2023-05-15 11:35:00,647.61,647.84,647.11,647.47,2207.0,633.4216,633.6466,632.9326,633.2847,2207.0
2023-05-15 11:40:00,647.49,647.7,647.11,647.11,1610.0,633.3043,633.5097,632.9326,632.9326,1610.0
2023-05-15 11:45:00,647.25,648.04,646.79,648.02,4110.0,633.0695,633.8422,632.6196,633.8227,4110.0
2023-05-15 11:50:00,647.62,648.76,647.62,648.31,5477.0,633.4314,634.5465,633.4314,634.1063,5477.0
2023-05-15 11:55:00,648.56,648.88,648.03,648.45,5179.0,634.3508,634.6638,633.8324,634.2432,5179.0
2023-05-15 12:00:00,648.45,648.87,648.13,648.44,3275.0,634.2432,634.654,633.9303,634.2335,3275.0
2023-05-15 12:05:00,648.23,648.23,647.74,647.89,6155.0,634.0281,634.0281,633.5488,633.6955,6155.0
2023-05-15 12:10:00,647.75,648.18,647.63,647.81,2887.0,633.5586,633.9792,633.4412,633.6173,2887.0
2023-05-15 12:15:00,647.92,648.77,647.68,648.64,17652.0,633.7249,634.5562,633.4901,634.4291,17652.0
2023-05-15 12:20:00,648.47,648.67,647.6,647.73,3215.0,634.2628,634.4584,633.4119,633.539,3215.0
2023-05-15 12:25:00,647.65,648.18,647.44,648.17,3134.0,633.4608,633.9792,633.2554,633.9694,3134.0
2023-05-15 12:30:00,647.94,648.3,647.75,648.3,700.0,633.7444,634.0965,633.5586,634.0965,700.0
2023-05-15 12:35:00,648.3,648.75,648.18,648.67,1800.0,634.0965,634.5367,633.9792,634.4584,1800.0
2023-05-15 12:40:00,648.67,648.77,648.31,648.67,3151.0,634.4584,634.5562,634.1063,634.4584,3151.0
2023-05-15 12:45:00,648.85,648.85,648.18,648.24,3017.0,634.6345,634.6345,633.9792,634.0378,3017.0
2023-05-15 12:50:00,648.24,648.72,648.01,648.58,3350.0,634.0378,634.5073,633.8129,634.3704,3350.0
2023-05-15 12:55:00,648.75,648.88,648.25,648.55,17001.0,634.5367,634.6638,634.0476,634.3411,17001.0
2023-05-15 13:00:00,648.6,649.07,648.6,648.96,4128.0,634.39,634.8497,634.39,634.7421,4128.0
2023-05-15 13:05:00,649.14,650.74,649.05,650.18,5475.0,634.9181,636.4831,634.8301,635.9353,5475.0
2023-05-15 13:10:00,650.95,651.33,650.85,651.22,4296.0,636.6885,637.0601,636.5907,636.9526,4296.0
2023-05-15 13:15:00,651.2,651.64,650.95,651.34,6204.0,636.933,637.3634,636.6885,637.0699,6204.0
2023-05-15 13:20:00,651.27,651.27,650.25,650.25,4246.0,637.0015,637.0015,636.0038,636.0038,4246.0
2023-05-15 13:25:00,650.35,650.49,648.45,648.46,31754.0,636.1016,636.2386,634.2432,634.253,31754.0
2023-05-15 13:30:00,648.56,648.82,648.19,648.63,1500.0,634.3508,634.6051,633.9889,634.4193,1500.0
2023-05-15 13:35:00,648.2,649.09,648.08,648.81,1863.0,633.9987,634.8692,633.8814,634.5954,1863.0
2023-05-15 13:40:00,648.77,649.03,647.64,647.68,3419.0,634.5562,634.8105,633.451,633.4901,3419.0
2023-05-15 13:45:00,647.77,647.87,647.15,647.74,2097.0,633.5781,633.676,632.9717,633.5488,2097.0
2023-05-15 13:50:00,647.75,648.75,647.65,648.75,1838.0,633.5586,634.5367,633.4608,634.5367,1838.0
2023-05-15 13:55:00,649.03,649.69,648.77,649.17,2364.0,634.8105,635.4561,634.5562,634.9475,2364.0
2023-05-15 14:00:00,649.48,650.16,649.31,649.67,1450.0,635.2507,635.9158,635.0844,635.4365,1450.0
2023-05-15 14:05:00,649.46,650.29,649.46,650.29,800.0,635.2311,636.0429,635.2311,636.0429,800.0
2023-05-15 14:10:00,650.53,650.74,650.51,650.74,940.0,636.2777,636.4831,636.2581,636.4831,940.0
2023-05-15 14:15:00,650.78,650.93,650.27,650.42,3331.0,636.5222,636.6689,636.0234,636.1701,3331.0
2023-05-15 14:20:00,650.42,650.42,649.99,650.18,685.0,636.1701,636.1701,635.7495,635.9353,685.0
2023-05-15 14:25:00,650.17,650.75,650.17,650.5,1000.0,635.9256,636.4929,635.9256,636.2483,1000.0
2023-05-15 14:30:00,650.56,650.93,650.56,650.93,500.0,636.307,636.6689,636.307,636.6689,500.0
2023-05-15 14:35:00,651.19,651.5,651.09,651.5,1135.0,636.9232,637.2264,636.8254,637.2264,1135.0
2023-05-15 14:40:00,651.36,652.47,651.36,652.47,2100.0,637.0895,638.1752,637.0895,638.1752,2100.0
2023-05-15 14:45:00,652.29,652.3,651.89,651.89,1300.0,637.9991,638.0089,637.6079,637.6079,1300.0
2023-05-15 14:50:00,651.82,651.93,650.63,650.63,2900.0,637.5394,637.647,636.3755,636.3755,2900.0
2023-05-15 14:55:00,651.23,651.25,650.78,650.87,1485.0,636.9623,636.9819,636.5222,636.6102,1485.0
2023-05-15 15:00:00,651.09,652.03,650.93,651.7,800.0,636.8254,637.7448,636.6689,637.422,800.0
2023-05-15 15:05:00,651.85,651.85,651.28,651.47,1728.0,637.5688,637.5688,637.0112,637.1971,1728.0
2023-05-15 15:10:00,651.57,652.09,651.43,651.93,1939.0,637.2949,637.8035,637.158,637.647,1939.0
2023-05-15 15:15:00,652.0,652.0,650.71,651.52,3497.0,637.7155,637.7155,636.4537,637.246,3497.0
2023-05-15 15:20:00,651.63,652.09,650.52,651.75,12371.0,637.3536,637.8035,636.2679,637.4709,12371.0
2023-05-15 15:25:00,651.76,652.21,651.63,652.21,4103.0,637.4807,637.9209,637.3536,637.9209,4103.0
2023-05-15 15:30:00,652.08,653.19,651.9,652.87,4752.0,637.7937,638.8794,637.6177,638.5664,4752.0
2023-05-15 15:35:00,652.7,653.72,652.3,653.72,5329.0,638.4001,639.3978,638.0089,639.3978,5329.0
2023-05-15 15:40:00,653.98,654.2,653.41,653.67,6677.0,639.6521,639.8673,639.0946,639.3489,6677.0
2023-05-15 15:45:00,653.65,653.84,653.1,653.1,7501.0,639.3293,639.5152,638.7914,638.7914,7501.0
2023-05-15 15:50:00,653.26,655.03,653.26,655.0,17905.0,638.9479,640.6791,638.9479,640.6497,17905.0
2023-05-15 15:55:00,654.94,655.7,654.49,655.7,41346.0,640.5911,641.3344,640.1509,641.3344,41346.0
2023-05-16 09:30:00,652.78,656.1,652.78,654.85,14954.0,638.4784,641.7256,638.4784,640.503,14954.0
2023-05-16 09:35:00,654.48,654.85,654.29,654.56,2660.0,640.1411,640.503,639.9553,640.2194,2660.0
2023-05-16 09:40:00,654.23,656.91,654.23,656.42,6981.0,639.8966,642.5179,639.8966,642.0386,6981.0
2023-05-16 09:45:00,656.34,657.87,656.25,656.36,4901.0,641.9604,643.4569,641.8724,641.9799,4901.0
2023-05-16 09:50:00,656.34,656.48,654.88,655.26,6741.0,641.9604,642.0973,640.5324,640.904,6741.0
2023-05-16 09:55:00,655.08,655.75,654.67,655.75,2340.0,640.728,641.3833,640.327,641.3833,2340.0
2023-05-16 10:00:00,655.22,655.71,654.24,654.73,3760.0,640.8649,641.3442,639.9064,640.3857,3760.0
2023-05-16 10:05:00,655.02,655.09,654.26,654.6,4665.0,640.6693,640.7378,639.926,640.2585,4665.0
2023-05-16 10:10:00,654.21,654.38,653.1,653.37,6496.0,639.8771,640.0433,638.7914,639.0555,6496.0
2023-05-16 10:15:00,652.95,653.71,652.76,653.18,5297.0,638.6447,639.388,638.4588,638.8696,5297.0
2023-05-16 10:20:00,653.01,653.5,652.63,652.81,1619.0,638.7033,639.1826,638.3317,638.5077,1619.0
2023-05-16 10:25:00,652.72,653.92,652.72,653.77,2799.0,638.4197,639.5934,638.4197,639.4467,2799.0
2023-05-16 10:30:00,653.94,654.8,653.78,654.68,5782.0,639.613,640.4541,639.4565,640.3368,5782.0
2023-05-16 10:35:00,654.61,654.81,653.95,654.0,4482.0,640.2683,640.4639,639.6227,639.6717,4482.0
2023-05-16 10:40:00,654.01,654.6,653.92,654.59,2129.0,639.6814,640.2585,639.5934,640.2487,2129.0
2023-05-16 10:45:00,654.76,655.97,654.7,655.1,3639.0,640.415,641.5985,640.3563,640.7476,3639.0
2023-05-16 10:50:00,655.18,655.69,655.05,655.69,2715.0,640.8258,641.3246,640.6986,641.3246,2715.0
2023-05-16 10:55:00,655.59,656.79,655.58,656.52,4657.0,641.2268,642.4005,641.217,642.1364,4657.0
2023-05-16 11:00:00,656.72,656.85,656.19,656.85,2454.0,642.3321,642.4592,641.8137,642.4592,2454.0
2023-05-16 11:05:00,656.82,656.9,655.82,655.82,5360.0,642.4299,642.5081,641.4518,641.4518,5360.0
2023-05-16 11:10:00,655.7,656.91,655.69,656.12,11539.0,641.3344,642.5179,641.3246,641.7452,11539.0
2023-05-16 11:15:00,656.12,656.37,655.71,656.04,9355.0,641.7452,641.9897,641.3442,641.667,9355.0
2023-05-16 11:20:00,656.06,656.45,655.68,656.37,3046.0,641.6865,642.068,641.3148,641.9897,3046.0
2023-05-16 11:25:00,656.34,657.18,656.31,657.06,5584.0,641.9604,642.782,641.931,642.6646,5584.0
2023-05-16 11:30:00,657.19,657.19,655.71,655.8,9315.0,642.7918,642.7918,641.3442,641.4322,9315.0
2023-05-16 11:35:00,655.98,656.37,655.5,655.74,6143.0,641.6083,641.9897,641.1388,641.3735,6143.0
2023-05-16 11:40:00,656.25,656.33,655.9,656.16,810.0,641.8724,641.9506,641.53,641.7843,810.0
2023-05-16 11:45:00,656.5,657.31,656.43,657.31,1780.0,642.1169,642.9091,642.0484,642.9091,1780.0
2023-05-16 11:50:00,657.21,657.74,657.18,657.49,1101.0,642.8113,643.3297,642.782,643.0852,1101.0
2023-05-16 11:55:00,657.52,657.53,656.93,657.23,1228.0,643.1145,643.1243,642.5375,642.8309,1228.0
2023-05-16 12:00:00,657.24,657.24,656.23,656.64,2445.0,642.8407,642.8407,641.8528,642.2538,2445.0
2023-05-16 12:05:00,656.64,657.18,656.37,656.98,2799.0,642.2538,642.782,641.9897,642.5864,2799.0
2023-05-16 12:10:00,657.19,657.2,656.46,656.83,800.0,642.7918,642.8015,642.0778,642.4397,800.0
2023-05-16 12:15:00,656.73,656.87,656.12,656.13,1115.0,642.3418,642.4788,641.7452,641.755,1115.0
2023-05-16 12:20:00,655.89,655.94,655.55,655.6,1093.0,641.5202,641.5691,641.1877,641.2366,1093.0
2023-05-16 12:25:00,656.0,656.0,654.96,655.04,1760.0,641.6278,641.6278,640.6106,640.6889,1760.0
2023-05-16 12:30:00,655.1,655.37,654.94,654.94,900.0,640.7476,641.0116,640.5911,640.5911,900.0
2023-05-16 12:35:00,655.1,655.12,654.77,654.85,1300.0,640.7476,640.7671,640.4248,640.503,1300.0
2023-05-16 12:40:00,655.19,655.34,654.81,654.83,1200.0,640.8356,640.9823,640.4639,640.4835,1200.0
2023-05-16 12:45:00,654.98,655.02,654.27,654.39,2200.0,640.6302,640.6693,639.9357,640.0531,2200.0
2023-05-16 12:50:00,654.51,654.64,654.22,654.46,886.0,640.1705,640.2976,639.8868,640.1216,886.0
2023-05-16 12:55:00,654.7,654.92,654.47,654.67,1450.0,640.3563,640.5715,640.1314,640.327,1450.0
2023-05-16 13:00:00,654.54,654.54,654.2,654.2,200.0,640.1998,640.1998,639.8673,639.8673,200.0
2023-05-16 13:05:00,654.32,654.5,654.04,654.5,1100.0,639.9846,640.1607,639.7108,640.1607,1100.0
2023-05-16 13:10:00,654.44,654.44,653.79,653.93,1300.0,640.102,640.102,639.4663,639.6032,1300.0
2023-05-16 13:15:00,653.68,653.68,653.18,653.4,1106.0,639.3587,639.3587,638.8696,639.0848,1106.0
2023-05-16 13:20:00,653.47,653.62,653.18,653.32,1000.0,639.1533,639.3,638.8696,639.0066,1000.0
2023-05-16 13:25:00,653.32,653.32,652.17,652.36,1400.0,639.0066,639.0066,637.8817,638.0676,1400.0
2023-05-16 13:30:00,652.35,652.73,652.2,652.66,1190.0,638.0578,638.4295,637.9111,638.361,1190.0
2023-05-16 13:35:00,652.54,652.54,651.59,651.59,1750.0,638.2436,638.2436,637.3145,637.3145,1750.0
2023-05-16 13:40:00,651.58,651.97,651.57,651.92,800.0,637.3047,637.6861,637.2949,637.6372,800.0
2023-05-16 13:45:00,651.87,652.46,651.86,652.42,700.0,637.5883,638.1654,637.5785,638.1263,700.0
2023-05-16 13:50:00,652.5,652.71,652.44,652.52,800.0,638.2045,638.4099,638.1458,638.2241,800.0
2023-05-16 13:55:00,652.4,652.68,652.19,652.68,1000.0,638.1067,638.3806,637.9013,638.3806,1000.0
2023-05-16 14:00:00,652.83,653.37,652.47,652.47,2862.0,638.5273,639.0555,638.1752,638.1752,2862.0
2023-05-16 14:05:00,652.39,652.4,651.97,651.97,937.0,638.0969,638.1067,637.6861,637.6861,937.0
2023-05-16 14:10:00,652.05,652.46,651.6,652.46,1628.0,637.7644,638.1654,637.3242,638.1654,1628.0
2023-05-16 14:15:00,652.3,652.75,652.07,652.75,2976.0,638.0089,638.449,637.7839,638.449,2976.0
2023-05-16 14:20:00,652.95,653.04,652.64,653.0,1400.0,638.6447,638.7327,638.3414,638.6936,1400.0
2023-05-16 14:25:00,653.26,653.51,652.75,653.51,3780.0,638.9479,639.1924,638.449,639.1924,3780.0
2023-05-16 14:30:00,653.49,653.81,653.09,653.32,8791.0,639.1728,639.4858,638.7816,639.0066,8791.0
2023-05-16 14:35:00,653.31,653.87,653.18,653.87,2102.0,638.9968,639.5445,638.8696,639.5445,2102.0
2023-05-16 14:40:00,654.1,654.83,654.04,654.83,2630.0,639.7695,640.4835,639.7108,640.4835,2630.0
2023-05-16 14:45:00,654.55,654.97,654.42,654.92,3369.0,640.2096,640.6204,640.0825,640.5715,3369.0
2023-05-16 14:50:00,654.86,655.51,654.84,655.45,3510.0,640.5128,641.1486,640.4932,641.0899,3510.0
2023-05-16 14:55:00,655.46,655.54,655.08,655.08,1500.0,641.0997,641.1779,640.728,640.728,1500.0
2023-05-16 15:00:00,655.09,655.61,655.08,655.39,2611.0,640.7378,641.2464,640.728,641.0312,2611.0
2023-05-16 15:05:00,655.19,655.38,654.04,654.82,5971.0,640.8356,641.0214,639.7108,640.4737,5971.0
2023-05-16 15:10:00,654.46,655.04,654.33,654.5,2958.0,640.1216,640.6889,639.9944,640.1607,2958.0
2023-05-16 15:15:00,654.48,654.57,653.73,654.04,4107.0,640.1411,640.2292,639.4076,639.7108,4107.0
2023-05-16 15:20:00,654.04,655.38,654.02,655.38,5100.0,639.7108,641.0214,639.6912,641.0214,5100.0
2023-05-16 15:25:00,655.67,655.8,655.25,655.8,5602.0,641.3051,641.4322,640.8943,641.4322,5602.0
2023-05-16 15:30:00,655.78,656.0,655.18,655.18,6244.0,641.4127,641.6278,640.8258,640.8258,6244.0
2023-05-16 15:35:00,655.29,655.99,655.21,655.44,23141.0,640.9334,641.6181,640.8551,641.0801,23141.0
2023-05-16 15:40:00,655.41,655.48,655.12,655.21,4259.0,641.0508,641.1192,640.7671,640.8551,4259.0
2023-05-16 15:45:00,655.07,655.51,654.37,654.55,4306.0,640.7182,641.1486,640.0335,640.2096,4306.0
2023-05-16 15:50:00,654.38,654.38,653.5,653.73,10370.0,640.0433,640.0433,639.1826,639.4076,10370.0
2023-05-16 15:55:00,653.37,653.59,652.05,652.05,20011.0,639.0555,639.2706,637.7644,637.7644,20011.0
2023-05-17 09:30:00,656.99,657.67,656.36,656.63,13161.0,642.5961,643.2612,641.9799,642.244,13161.0
2023-05-17 09:35:00,656.3,656.63,656.0,656.2,5606.0,641.9213,642.244,641.6278,641.8235,5606.0
2023-05-17 09:40:00,656.06,656.32,654.74,655.14,4076.0,641.6865,641.9408,640.3954,640.7867,4076.0
2023-05-17 09:45:00,655.13,655.13,654.0,654.05,3043.0,640.7769,640.7769,639.6717,639.7206,3043.0
2023-05-17 09:50:00,653.78,654.1,653.62,654.03,2514.0,639.4565,639.7695,639.3,639.701,2514.0
2023-05-17 09:55:00,653.98,653.99,652.77,653.13,5782.0,639.6521,639.6619,638.4686,638.8207,5782.0
2023-05-17 10:00:00,653.04,653.31,652.8,653.16,3028.0,638.7327,638.9968,638.4979,638.8501,3028.0
2023-05-17 10:05:00,653.13,654.13,653.13,653.98,5963.0,638.8207,639.7988,638.8207,639.6521,5963.0
2023-05-17 10:10:00,654.1,655.2,653.95,655.2,4384.0,639.7695,640.8454,639.6227,640.8454,4384.0
2023-05-17 10:15:00,655.21,655.92,654.84,655.14,8517.0,640.8551,641.5496,640.4932,640.7867,8517.0
2023-05-17 10:20:00,655.35,656.13,655.24,656.01,2228.0,640.9921,641.755,640.8845,641.6376,2228.0
2023-05-17 10:25:00,655.95,656.5,655.5,655.92,10030.0,641.5789,642.1169,641.1388,641.5496,10030.0
2023-05-17 10:30:00,655.87,656.44,655.66,656.38,3004.0,641.5007,642.0582,641.2953,641.9995,3004.0
2023-05-17 10:35:00,656.33,657.02,656.05,657.02,1359.0,641.9506,642.6255,641.6767,642.6255,1359.0
2023-05-17 10:40:00,656.88,657.65,656.84,657.65,4743.0,642.4886,643.2417,642.4494,643.2417,4743.0
2023-05-17 10:45:00,657.78,657.89,656.85,656.89,5563.0,643.3688,643.4764,642.4592,642.4983,5563.0
2023-05-17 10:50:00,656.74,656.81,656.53,656.81,2200.0,642.3516,642.4201,642.1462,642.4201,2200.0
2023-05-17 10:55:00,656.87,658.1,656.86,658.0,5114.0,642.4788,643.6818,642.469,643.584,5114.0
2023-05-17 11:00:00,657.97,658.19,657.46,657.6,4827.0,643.5547,643.7699,643.0558,643.1928,4827.0
2023-05-17 11:05:00,657.57,658.31,657.57,658.21,12005.0,643.1634,643.8872,643.1634,643.7894,12005.0
2023-05-17 11:10:00,658.34,658.77,658.33,658.65,5510.0,643.9166,644.3371,643.9068,644.2198,5510.0
2023-05-17 11:15:00,658.52,660.14,658.52,659.17,8476.0,644.0926,645.6771,644.0926,644.7284,8476.0
2023-05-17 11:20:00,659.08,659.25,657.95,658.94,16035.0,644.6404,644.8066,643.5351,644.5034,16035.0
2023-05-17 11:25:00,658.66,659.24,658.6,658.87,3231.0,644.2296,644.7969,644.1709,644.435,3231.0
2023-05-17 11:30:00,659.32,659.52,658.87,658.9,4194.0,644.8751,645.0707,644.435,644.4643,4194.0
2023-05-17 11:35:00,658.92,659.2,658.73,659.1,1437.0,644.4839,644.7577,644.298,644.6599,1437.0
2023-05-17 11:40:00,659.4,659.97,659.0,659.72,9751.0,644.9533,645.5109,644.5621,645.2663,9751.0
2023-05-17 11:45:00,659.49,659.96,659.49,659.64,1783.0,645.0414,645.5011,645.0414,645.1881,1783.0
2023-05-17 11:50:00,659.64,660.2,659.64,659.84,3310.0,645.1881,645.7358,645.1881,645.3837,3310.0
2023-05-17 11:55:00,659.35,660.12,659.33,659.74,2230.0,644.9044,645.6576,644.8849,645.2859,2230.0
2023-05-17 12:00:00,660.07,660.53,659.81,660.15,2288.0,645.6087,646.0586,645.3544,645.6869,2288.0
2023-05-17 12:05:00,660.08,660.22,660.03,660.03,1045.0,645.6184,645.7554,645.5695,645.5695,1045.0
2023-05-17 12:10:00,660.1,660.37,660.08,660.31,2167.0,645.638,645.9021,645.6184,645.8434,2167.0
2023-05-17 12:15:00,659.99,660.17,659.74,659.77,1603.0,645.5304,645.7065,645.2859,645.3152,1603.0
2023-05-17 12:20:00,659.67,660.25,659.67,660.21,3133.0,645.2174,645.7847,645.2174,645.7456,3133.0
2023-05-17 12:25:00,660.38,661.0,660.37,660.83,3500.0,645.9119,646.5183,645.9021,646.352,3500.0
2023-05-17 12:30:00,660.94,661.29,660.57,660.91,15590.0,646.4596,646.8019,646.0977,646.4303,15590.0
2023-05-17 12:35:00,661.04,662.46,661.03,662.46,3114.0,646.5574,647.9463,646.5476,647.9463,3114.0
2023-05-17 12:40:00,662.4,662.7,662.34,662.38,3235.0,647.8876,648.181,647.8289,647.8681,3235.0
2023-05-17 12:45:00,662.68,663.41,662.55,663.41,2320.0,648.1615,648.8755,648.0343,648.8755,2320.0
2023-05-17 12:50:00,663.57,664.52,663.43,664.52,3880.0,649.032,649.9612,648.8951,649.9612,3880.0
2023-05-17 12:55:00,664.43,664.94,663.92,664.5,4903.0,649.8731,650.372,649.3743,649.9416,4903.0
2023-05-17 13:00:00,664.52,664.8,664.51,664.66,4901.0,649.9612,650.235,649.9514,650.0981,4901.0
2023-05-17 13:05:00,664.66,665.63,664.58,665.07,10065.0,650.0981,651.0469,650.0199,650.4991,10065.0
2023-05-17 13:10:00,665.1,665.75,664.44,665.44,10790.0,650.5285,651.1642,649.8829,650.861,10790.0
2023-05-17 13:15:00,665.38,665.4,664.97,665.05,4050.0,650.8023,650.8219,650.4013,650.4796,4050.0
2023-05-17 13:20:00,665.26,665.82,665.11,665.39,3491.0,650.685,651.2327,650.5382,650.8121,3491.0
2023-05-17 13:25:00,665.58,665.73,665.45,665.7,14059.0,650.9979,651.1447,650.8708,651.1153,14059.0
2023-05-17 13:30:00,665.71,666.47,665.71,666.23,4400.0,651.1251,651.8684,651.1251,651.6337,4400.0
2023-05-17 13:35:00,666.38,666.38,665.92,666.36,4052.0,651.7804,651.7804,651.3305,651.7609,4052.0
2023-05-17 13:40:00,666.36,667.34,666.35,667.34,7434.0,651.7609,652.7194,651.7511,652.7194,7434.0
2023-05-17 13:45:00,667.31,668.28,667.31,668.13,4099.0,652.69,653.6388,652.69,653.4921,4099.0
2023-05-17 13:50:00,668.07,669.12,668.05,668.98,8635.0,653.4334,654.4604,653.4138,654.3235,8635.0
2023-05-17 13:55:00,668.86,669.25,668.73,669.13,13762.0,654.2061,654.5875,654.0789,654.4702,13762.0
2023-05-17 14:00:00,669.05,669.34,668.53,668.85,13191.0,654.3919,654.6756,653.8833,654.1963,13191.0
2023-05-17 14:05:00,668.82,668.82,667.28,667.92,7525.0,654.167,654.167,652.6607,653.2867,7525.0
2023-05-17 14:10:00,667.87,668.35,667.5,668.16,5641.0,653.2378,653.7073,652.8759,653.5214,5641.0
2023-05-17 14:15:00,668.16,668.27,666.87,667.14,4515.0,653.5214,653.629,652.2597,652.5238,4515.0
2023-05-17 14:20:00,667.28,667.35,666.8,667.12,4060.0,652.6607,652.7292,652.1912,652.5042,4060.0
2023-05-17 14:25:00,666.95,667.2,666.64,667.2,7493.0,652.3379,652.5825,652.0347,652.5825,7493.0
2023-05-17 14:30:00,667.28,667.43,666.47,666.47,11902.0,652.6607,652.8074,651.8684,651.8684,11902.0
2023-05-17 14:35:00,666.52,667.17,666.37,666.73,6742.0,651.9174,652.5531,651.7706,652.1228,6742.0
2023-05-17 14:40:00,666.84,667.27,666.84,667.1,5817.0,652.2303,652.6509,652.2303,652.4846,5817.0
2023-05-17 14:45:00,667.06,667.51,666.87,667.33,5559.0,652.4455,652.8857,652.2597,652.7096,5559.0
2023-05-17 14:50:00,667.15,667.36,666.51,667.03,5615.0,652.5336,652.739,651.9076,652.4162,5615.0
2023-05-17 14:55:00,667.05,667.25,666.78,666.83,4898.0,652.4357,652.6314,652.1717,652.2206,4898.0
2023-05-17 15:00:00,666.87,667.7,666.68,667.65,5216.0,652.2597,653.0715,652.0738,653.0226,5216.0
2023-05-17 15:05:00,667.78,669.2,667.78,669.18,9421.0,653.1497,654.5386,653.1497,654.5191,9421.0
2023-05-17 15:10:00,669.03,669.92,669.03,669.73,7953.0,654.3724,655.2429,654.3724,655.057,7953.0
2023-05-17 15:15:00,669.73,670.32,669.45,669.54,13850.0,655.057,655.6341,654.7832,654.8712,13850.0
2023-05-17 15:20:00,669.54,669.54,668.56,668.6,6255.0,654.8712,654.8712,653.9127,653.9518,6255.0
2023-05-17 15:25:00,668.59,669.12,668.48,668.68,3790.0,653.942,654.4604,653.8344,654.03,3790.0
2023-05-17 15:30:00,668.59,669.16,667.88,668.07,8874.0,653.942,654.4995,653.2476,653.4334,8874.0
2023-05-17 15:35:00,668.0,668.8,667.62,668.76,9052.0,653.3649,654.1474,652.9933,654.1083,9052.0
2023-05-17 15:40:00,668.76,670.1,668.73,669.99,16485.0,654.1083,655.4189,654.0789,655.3113,16485.0
2023-05-17 15:45:00,670.04,671.38,670.03,671.38,17591.0,655.3602,656.6709,655.3505,656.6709,17591.0
2023-05-17 15:50:00,671.16,671.4,669.96,670.38,32557.0,656.4557,656.6904,655.282,655.6928,32557.0
2023-05-17 15:55:00,670.34,671.2,670.04,670.39,59503.0,655.6537,656.4948,655.3602,655.7026,59503.0
2023-05-18 09:30:00,675.27,679.41,675.06,679.35,34442.0,660.4757,664.5249,660.2703,664.4663,34442.0
2023-05-18 09:35:00,679.32,681.82,678.99,681.79,17385.0,664.4369,666.8821,664.1142,666.8528,17385.0
2023-05-18 09:40:00,681.58,682.22,680.21,680.21,11163.0,666.6474,667.2734,665.3074,665.3074,11163.0
2023-05-18 09:45:00,680.37,682.1,680.36,680.8,13276.0,665.4639,667.156,665.4541,665.8845,13276.0
2023-05-18 09:50:00,680.8,681.68,679.93,680.14,10364.0,665.8845,666.7452,665.0336,665.239,10364.0
2023-05-18 09:55:00,680.06,681.77,680.03,681.44,6568.0,665.1607,666.8332,665.1314,666.5105,6568.0
2023-05-18 10:00:00,681.31,681.8,680.46,681.56,6842.0,666.3833,666.8626,665.5519,666.6278,6842.0
2023-05-18 10:05:00,681.38,683.95,681.07,683.95,12974.0,666.4518,668.9655,666.1486,668.9655,12974.0
2023-05-18 10:10:00,683.88,685.53,683.87,684.81,15075.0,668.897,670.5109,668.8872,669.8066,15075.0
2023-05-18 10:15:00,684.95,685.84,684.68,685.26,18678.0,669.9436,670.8141,669.6795,670.2468,18678.0
2023-05-18 10:20:00,685.45,686.3,685.15,685.5,12693.0,670.4326,671.264,670.1392,670.4815,12693.0
2023-05-18 10:25:00,685.65,685.86,684.94,685.5,13589.0,670.6282,670.8336,669.9338,670.4815,13589.0
2023-05-18 10:30:00,685.46,686.61,684.95,686.38,11226.0,670.4424,671.5672,669.9436,671.3422,11226.0
2023-05-18 10:35:00,686.37,686.82,685.82,686.46,10184.0,671.3325,671.7726,670.7945,671.4205,10184.0
2023-05-18 10:40:00,686.34,686.34,685.4,686.08,4398.0,671.3031,671.3031,670.3837,671.0488,4398.0
2023-05-18 10:45:00,686.0,687.16,685.59,687.16,6369.0,670.9706,672.1052,670.5696,672.1052,6369.0
2023-05-18 10:50:00,687.06,687.44,686.48,687.14,4771.0,672.0073,672.379,671.4401,672.0856,4771.0
2023-05-18 10:55:00,687.14,688.06,686.96,688.06,8467.0,672.0856,672.9854,671.9095,672.9854,8467.0
2023-05-18 11:00:00,688.08,689.68,688.08,689.61,5290.0,673.005,674.5699,673.005,674.5015,5290.0
2023-05-18 11:05:00,689.45,690.43,689.01,690.26,9860.0,674.345,675.3035,673.9146,675.1372,9860.0
2023-05-18 11:10:00,690.36,691.46,689.6,689.7,11767.0,675.235,676.3109,674.4917,674.5895,11767.0
2023-05-18 11:15:00,689.69,690.2,689.11,690.0,14582.0,674.5797,675.0786,674.0124,674.8829,14582.0
2023-05-18 11:20:00,689.79,690.43,689.79,690.15,14586.0,674.6775,675.3035,674.6775,675.0296,14586.0
2023-05-18 11:25:00,690.02,690.83,689.99,690.0,12139.0,674.9025,675.6948,674.8732,674.8829,12139.0
2023-05-18 11:30:00,690.17,691.09,689.7,689.89,12525.0,675.0492,675.9491,674.5895,674.7753,12525.0
2023-05-18 11:35:00,689.8,691.74,689.7,691.5,5999.0,674.6873,676.5848,674.5895,676.3501,5999.0
2023-05-18 11:40:00,691.53,692.38,691.34,692.13,4802.0,676.3794,677.2108,676.1936,676.9663,4802.0
2023-05-18 11:45:00,691.97,693.89,691.97,693.89,4856.0,676.8098,678.6877,676.8098,678.6877,4856.0
2023-05-18 11:50:00,693.84,694.23,693.75,694.21,4350.0,678.6388,679.0203,678.5508,679.0007,4350.0
2023-05-18 11:55:00,694.38,694.58,691.99,692.35,13058.0,679.167,679.3626,676.8293,677.1815,13058.0
2023-05-18 12:00:00,692.28,692.96,692.07,692.55,4567.0,677.113,677.7781,676.9076,677.3771,4567.0
2023-05-18 12:05:00,692.29,692.44,690.71,691.31,2556.0,677.1228,677.2695,675.5774,676.1642,2556.0
2023-05-18 12:10:00,691.31,692.43,690.52,690.79,9969.0,676.1642,677.2597,675.3915,675.6556,9969.0
2023-05-18 12:15:00,691.07,691.52,690.29,690.64,5962.0,675.9295,676.3696,675.1666,675.5089,5962.0
2023-05-18 12:20:00,690.6,691.15,689.09,690.19,6445.0,675.4698,676.0077,673.9929,675.0688,6445.0
2023-05-18 12:25:00,690.27,690.45,689.7,689.98,6114.0,675.147,675.3231,674.5895,674.8634,6114.0
2023-05-18 12:30:00,689.98,691.45,689.78,691.45,6044.0,674.8634,676.3012,674.6678,676.3012,6044.0
2023-05-18 12:35:00,691.55,692.21,691.09,691.34,3637.0,676.399,677.0445,675.9491,676.1936,3637.0
2023-05-18 12:40:00,691.5,692.05,691.08,691.97,4302.0,676.3501,676.888,675.9393,676.8098,4302.0
2023-05-18 12:45:00,692.16,692.36,691.65,692.36,2469.0,676.9956,677.1912,676.4968,677.1912,2469.0
2023-05-18 12:50:00,692.16,693.24,691.9,693.0,2703.0,676.9956,678.052,676.7413,677.8172,2703.0
2023-05-18 12:55:00,693.16,693.17,691.34,692.62,4770.0,677.9737,677.9835,676.1936,677.4455,4770.0
2023-05-18 13:00:00,692.96,693.45,692.67,693.0,1898.0,677.7781,678.2574,677.4944,677.8172,1898.0
2023-05-18 13:05:00,693.23,693.48,692.5,693.0,1677.0,678.0422,678.2867,677.3282,677.8172,1677.0
2023-05-18 13:10:00,693.04,693.11,692.75,693.0,2023.0,677.8563,677.9248,677.5727,677.8172,2023.0
2023-05-18 13:15:00,693.08,693.74,692.97,693.74,4922.0,677.8955,678.541,677.7879,678.541,4922.0
2023-05-18 13:20:00,693.67,694.0,693.37,693.42,2789.0,678.4725,678.7953,678.1791,678.228,2789.0
2023-05-18 13:25:00,693.77,694.03,692.57,692.98,6636.0,678.5703,678.8246,677.3966,677.7976,6636.0
2023-05-18 13:30:00,692.57,693.12,692.54,693.1,4414.0,677.3966,677.9346,677.3673,677.915,4414.0
2023-05-18 13:35:00,693.37,693.45,692.85,692.92,5959.0,678.1791,678.2574,677.6705,677.739,5959.0
2023-05-18 13:40:00,692.99,692.99,692.11,692.2,2642.0,677.8074,677.8074,676.9467,677.0347,2642.0
2023-05-18 13:45:00,691.84,692.69,691.33,692.03,2985.0,676.6826,677.514,676.1838,676.8685,2985.0
2023-05-18 13:50:00,692.58,692.58,691.78,691.87,5467.0,677.4064,677.4064,676.6239,676.712,5467.0
2023-05-18 13:55:00,691.87,691.87,690.98,691.24,3750.0,676.712,676.712,675.8415,676.0958,3750.0
2023-05-18 14:00:00,691.51,691.51,690.5,690.83,5924.0,676.3599,676.3599,675.372,675.6948,5924.0
2023-05-18 14:05:00,690.83,690.83,689.46,689.88,5069.0,675.6948,675.6948,674.3548,674.7656,5069.0
2023-05-18 14:10:00,690.06,690.31,689.02,689.78,4350.0,674.9416,675.1861,673.9244,674.6678,4350.0
2023-05-18 14:15:00,689.96,691.77,689.76,691.77,6956.0,674.8438,676.6142,674.6482,676.6142,6956.0
2023-05-18 14:20:00,692.0,692.48,691.65,692.31,3487.0,676.8391,677.3086,676.4968,677.1423,3487.0
2023-05-18 14:25:00,692.94,692.94,691.96,692.43,9263.0,677.7585,677.7585,676.8,677.2597,9263.0
2023-05-18 14:30:00,692.19,692.8,692.18,692.65,3575.0,677.025,677.6216,677.0152,677.4749,3575.0
2023-05-18 14:35:00,692.97,693.6,692.63,693.49,6034.0,677.7879,678.4041,677.4553,678.2965,6034.0
2023-05-18 14:40:00,693.39,693.72,693.17,693.41,8059.0,678.1987,678.5214,677.9835,678.2182,8059.0
2023-05-18 14:45:00,693.62,694.56,693.16,693.71,2550.0,678.4236,679.343,677.9737,678.5117,2550.0
2023-05-18 14:50:00,693.79,693.93,693.25,693.27,2203.0,678.5899,678.7268,678.0617,678.0813,2203.0
2023-05-18 14:55:00,693.23,694.15,693.22,693.48,2700.0,678.0422,678.942,678.0324,678.2867,2700.0
2023-05-18 15:00:00,694.0,694.45,693.91,694.45,4739.0,678.7953,679.2354,678.7073,679.2354,4739.0
2023-05-18 15:05:00,694.43,695.14,694.25,694.46,8567.0,679.2159,679.9103,679.0398,679.2452,8567.0
2023-05-18 15:10:00,695.17,695.19,694.7,694.81,6523.0,679.9397,679.9592,679.48,679.5876,6523.0
2023-05-18 15:15:00,694.86,695.95,694.86,695.35,21411.0,679.6365,680.7026,679.6365,680.1157,21411.0
2023-05-18 15:20:00,695.54,696.09,695.53,695.9,6265.0,680.3016,680.8395,680.2918,680.6537,6265.0
2023-05-18 15:25:00,695.85,696.63,695.49,696.33,6226.0,680.6048,681.3677,680.2527,681.0743,6226.0
2023-05-18 15:30:00,696.5,696.61,695.62,695.63,7795.0,681.2405,681.3481,680.3798,680.3896,7795.0
2023-05-18 15:35:00,695.51,695.67,694.84,695.32,9104.0,680.2722,680.4287,679.6169,680.0864,9104.0
2023-05-18 15:40:00,694.95,696.43,694.95,695.68,11863.0,679.7245,681.1721,679.7245,680.4385,11863.0
2023-05-18 15:45:00,695.73,696.17,694.67,695.29,13136.0,680.4874,680.9178,679.4506,680.057,13136.0
2023-05-18 15:50:00,695.56,697.25,695.54,696.27,34779.0,680.3211,681.9741,680.3016,681.0156,34779.0
2023-05-18 15:55:00,696.12,696.32,695.59,695.79,42001.0,680.8689,681.0645,680.3505,680.5461,42001.0
2023-05-19 09:30:00,698.0,698.0,695.69,695.69,31999.0,682.7077,682.7077,680.4483,680.4483,31999.0
2023-05-19 09:35:00,695.8,696.28,694.71,695.76,9277.0,680.5559,681.0253,679.4897,680.5167,9277.0
2023-05-19 09:40:00,695.62,698.87,695.47,697.71,11037.0,680.3798,683.5586,680.2331,682.424,11037.0
2023-05-19 09:45:00,697.5,697.5,695.0,695.03,8168.0,682.2186,682.2186,679.7734,679.8027,8168.0
2023-05-19 09:50:00,695.62,696.28,695.44,695.91,5588.0,680.3798,681.0253,680.2038,680.6635,5588.0
2023-05-19 09:55:00,695.75,696.7,695.74,696.69,3472.0,680.507,681.4361,680.4972,681.4264,3472.0
2023-05-19 10:00:00,696.68,696.71,695.0,696.07,13397.0,681.4166,681.4459,679.7734,680.8199,13397.0
2023-05-19 10:05:00,695.94,696.98,695.43,696.96,13155.0,680.6928,681.71,680.194,681.6905,13155.0
2023-05-19 10:10:00,696.89,697.56,695.76,697.31,6433.0,681.622,682.2773,680.5167,682.0328,6433.0
2023-05-19 10:15:00,697.36,699.28,697.36,699.26,4854.0,682.0817,683.9596,682.0817,683.9401,4854.0
2023-05-19 10:20:00,699.43,699.87,699.24,699.24,2621.0,684.1063,684.5367,683.9205,683.9205,2621.0
2023-05-19 10:25:00,699.74,699.74,698.51,698.53,3665.0,684.4095,684.4095,683.2065,683.2261,3665.0
2023-05-19 10:30:00,698.49,698.81,697.97,698.18,3130.0,683.1869,683.4999,682.6783,682.8837,3130.0
2023-05-19 10:35:00,698.32,698.38,697.36,697.81,11598.0,683.0207,683.0793,682.0817,682.5218,11598.0
2023-05-19 10:40:00,697.81,697.82,696.58,697.12,6568.0,682.5218,682.5316,681.3188,681.8469,6568.0
2023-05-19 10:45:00,696.91,696.97,696.14,696.31,2540.0,681.6415,681.7002,680.8884,681.0547,2540.0
2023-05-19 10:50:00,696.46,696.75,695.25,695.84,7126.0,681.2014,681.4851,680.0179,680.595,7126.0
2023-05-19 10:55:00,696.19,696.51,694.94,696.5,3451.0,680.9373,681.2503,679.7147,681.2405,3451.0
2023-05-19 11:00:00,696.15,696.84,696.15,696.84,2266.0,680.8982,681.5731,680.8982,681.5731,2266.0
2023-05-19 11:05:00,696.82,696.84,695.65,695.93,4247.0,681.5535,681.5731,680.4092,680.683,4247.0
2023-05-19 11:10:00,696.06,696.53,695.75,696.36,4651.0,680.8102,681.2699,680.507,681.1036,4651.0
2023-05-19 11:15:00,696.37,697.67,695.38,696.64,7296.0,681.1134,682.3849,680.1451,681.3775,7296.0
2023-05-19 11:20:00,697.08,698.15,696.9,697.19,3306.0,681.8078,682.8544,681.6318,681.9154,3306.0
2023-05-19 11:25:00,697.23,697.43,696.0,696.0,3873.0,681.9545,682.1502,680.7515,680.7515,3873.0
2023-05-19 11:30:00,695.75,696.37,694.98,696.16,19478.0,680.507,681.1134,679.7538,680.908,19478.0
2023-05-19 11:35:00,696.16,696.16,694.56,694.92,11826.0,680.908,680.908,679.343,679.6951,11826.0
2023-05-19 11:40:00,694.5,695.82,694.36,695.82,4400.0,679.2843,680.5754,679.1474,680.5754,4400.0
2023-05-19 11:45:00,695.64,696.92,695.64,696.83,5711.0,680.3994,681.6513,680.3994,681.5633,5711.0
2023-05-19 11:50:00,696.49,697.06,696.2,697.06,8635.0,681.2307,681.7883,680.9471,681.7883,8635.0
2023-05-19 11:55:00,696.81,697.6,695.74,695.74,4083.0,681.5437,682.3164,680.4972,680.4972,4083.0
2023-05-19 12:00:00,696.15,696.48,694.69,695.55,6520.0,680.8982,681.221,679.4702,680.3113,6520.0
2023-05-19 12:05:00,695.75,695.75,695.0,695.22,4052.0,680.507,680.507,679.7734,679.9886,4052.0
2023-05-19 12:10:00,695.22,695.4,694.86,694.98,2626.0,679.9886,680.1646,679.6365,679.7538,2626.0
2023-05-19 12:15:00,694.62,696.64,694.59,696.58,1700.0,679.4017,681.3775,679.3724,681.3188,1700.0
2023-05-19 12:20:00,696.75,697.51,696.75,697.0,2663.0,681.4851,682.2284,681.4851,681.7296,2663.0
2023-05-19 12:25:00,696.99,697.1,696.24,696.45,3197.0,681.7198,681.8274,680.9862,681.1916,3197.0
2023-05-19 12:30:00,696.01,696.34,695.68,695.94,3610.0,680.7613,681.084,680.4385,680.6928,3610.0
2023-05-19 12:35:00,696.14,697.35,696.14,697.34,3110.0,680.8884,682.0719,680.8884,682.0621,3110.0
2023-05-19 12:40:00,697.55,698.33,697.36,698.31,3775.0,682.2675,683.0304,682.0817,683.0109,3775.0
2023-05-19 12:45:00,698.29,698.49,697.68,698.21,3900.0,682.9913,683.1869,682.3947,682.9131,3900.0
2023-05-19 12:50:00,698.14,698.25,697.59,698.07,3400.0,682.8446,682.9522,682.3066,682.7761,3400.0
2023-05-19 12:55:00,698.22,698.22,696.94,696.94,1902.0,682.9228,682.9228,681.6709,681.6709,1902.0
2023-05-19 13:00:00,697.47,697.64,697.16,697.61,1600.0,682.1893,682.3556,681.8861,682.3262,1600.0
2023-05-19 13:05:00,697.81,697.81,697.51,697.52,400.0,682.5218,682.5218,682.2284,682.2382,400.0
2023-05-19 13:10:00,696.62,696.99,696.59,696.97,2600.0,681.3579,681.7198,681.3286,681.7002,2600.0
2023-05-19 13:15:00,697.01,697.13,697.01,697.13,500.0,681.7394,681.8567,681.7394,681.8567,500.0
2023-05-19 13:20:00,697.02,697.53,696.84,697.53,700.0,681.7491,682.248,681.5731,682.248,700.0
2023-05-19 13:25:00,697.55,697.58,696.88,697.06,2000.0,682.2675,682.2969,681.6122,681.7883,2000.0
2023-05-19 13:30:00,697.35,697.35,696.91,697.35,1100.0,682.0719,682.0719,681.6415,682.0719,1100.0
2023-05-19 13:35:00,697.58,697.58,697.17,697.53,2050.0,682.2969,682.2969,681.8958,682.248,2050.0
2023-05-19 13:40:00,697.41,697.46,696.93,697.21,1115.0,682.1306,682.1795,681.6611,681.935,1115.0
2023-05-19 13:45:00,697.23,697.59,697.01,697.09,1248.0,681.9545,682.3066,681.7394,681.8176,1248.0
2023-05-19 13:50:00,696.83,697.21,696.76,696.98,1301.0,681.5633,681.935,681.4948,681.71,1301.0
2023-05-19 13:55:00,697.23,697.23,696.56,696.63,1900.0,681.9545,681.9545,681.2992,681.3677,1900.0
2023-05-19 14:00:00,696.63,696.76,696.19,696.19,700.0,681.3677,681.4948,680.9373,680.9373,700.0
2023-05-19 14:05:00,696.16,696.16,696.0,696.01,1100.0,680.908,680.908,680.7515,680.7613,1100.0
2023-05-19 14:10:00,695.94,696.05,695.63,695.68,2296.0,680.6928,680.8004,680.3896,680.4385,2296.0
2023-05-19 14:15:00,695.52,696.36,695.06,696.36,3665.0,680.282,681.1036,679.8321,681.1036,3665.0
2023-05-19 14:20:00,696.53,696.59,696.34,696.4,900.0,681.2699,681.3286,681.084,681.1427,900.0
2023-05-19 14:25:00,696.2,696.39,695.82,695.82,1200.0,680.9471,681.1329,680.5754,680.5754,1200.0
2023-05-19 14:30:00,695.83,696.0,695.46,695.88,1725.0,680.5852,680.7515,680.2233,680.6341,1725.0
2023-05-19 14:35:00,695.75,695.89,695.56,695.88,2994.0,680.507,680.6439,680.3211,680.6341,2994.0
2023-05-19 14:40:00,695.77,695.8,695.17,695.48,3141.0,680.5265,680.5559,679.9397,680.2429,3141.0
2023-05-19 14:45:00,695.46,695.46,695.0,695.05,1600.0,680.2233,680.2233,679.7734,679.8223,1600.0
2023-05-19 14:50:00,695.04,696.26,695.04,696.25,1900.0,679.8125,681.0058,679.8125,680.996,1900.0
2023-05-19 14:55:00,696.41,696.51,696.29,696.51,1609.0,681.1525,681.2503,681.0351,681.2503,1609.0
2023-05-19 15:00:00,696.67,697.02,696.54,696.89,2400.0,681.4068,681.7491,681.2797,681.622,2400.0
2023-05-19 15:05:00,696.61,696.98,696.47,696.63,2347.0,681.3481,681.71,681.2112,681.3677,2347.0
2023-05-19 15:10:00,696.9,697.0,696.72,696.97,2673.0,681.6318,681.7296,681.4557,681.7002,2673.0
2023-05-19 15:15:00,697.05,697.23,696.92,696.98,3521.0,681.7785,681.9545,681.6513,681.71,3521.0
2023-05-19 15:20:00,696.86,696.91,696.41,696.8,2400.0,681.5926,681.6415,681.1525,681.534,2400.0
2023-05-19 15:25:00,696.91,697.04,695.86,696.11,6200.0,681.6415,681.7687,680.6146,680.8591,6200.0
2023-05-19 15:30:00,696.24,696.54,695.91,695.99,8445.0,680.9862,681.2797,680.6635,680.7417,8445.0
2023-05-19 15:35:00,696.06,696.5,695.89,696.47,3454.0,680.8102,681.2405,680.6439,681.2112,3454.0
2023-05-19 15:40:00,696.39,696.47,695.8,695.95,9885.0,681.1329,681.2112,680.5559,680.7026,9885.0
2023-05-19 15:45:00,695.83,695.87,695.05,695.34,10189.0,680.5852,680.6243,679.8223,680.1059,10189.0
2023-05-19 15:50:00,695.18,695.38,694.7,695.01,24817.0,679.9494,680.1451,679.48,679.7832,24817.0
2023-05-19 15:55:00,695.2,695.82,693.84,694.0,54491.0,679.969,680.5754,678.6388,678.7953,54491.0
2023-05-22 09:30:00,690.97,691.65,689.53,690.13,20746.0,675.8317,676.4968,674.4232,675.0101,20746.0
2023-05-22 09:35:00,690.03,690.5,689.81,690.04,9406.0,674.9123,675.372,674.6971,674.9221,9406.0
2023-05-22 09:40:00,690.0,690.73,689.35,689.35,22267.0,674.8829,675.5969,674.2472,674.2472,22267.0
2023-05-22 09:45:00,690.02,690.6,688.83,690.18,61117.0,674.9025,675.4698,673.7386,675.059,61117.0
2023-05-22 09:50:00,690.43,692.58,690.42,691.98,33956.0,675.3035,677.4064,675.2937,676.8196,33956.0
2023-05-22 09:55:00,691.91,693.57,691.91,693.26,16574.0,676.7511,678.3747,676.7511,678.0715,16574.0
2023-05-22 10:00:00,693.33,694.37,692.0,692.0,16780.0,678.14,679.1572,676.8391,676.8391,16780.0
2023-05-22 10:05:00,692.1,692.62,690.48,690.57,11195.0,676.9369,677.4455,675.3524,675.4404,11195.0
2023-05-22 10:10:00,690.71,692.15,690.71,691.6,4876.0,675.5774,676.9858,675.5774,676.4479,4876.0
2023-05-22 10:15:00,691.97,692.62,691.35,692.43,2730.0,676.8098,677.4455,676.2034,677.2597,2730.0
2023-05-22 10:20:00,692.29,693.12,692.09,692.6,3744.0,677.1228,677.9346,676.9271,677.426,3744.0
2023-05-22 10:25:00,692.49,692.97,692.15,692.2,13724.0,677.3184,677.7879,676.9858,677.0347,13724.0
2023-05-22 10:30:00,692.51,693.43,692.05,693.43,4723.0,677.3379,678.2378,676.888,678.2378,4723.0
2023-05-22 10:35:00,693.36,693.53,693.0,693.07,4313.0,678.1693,678.3356,677.8172,677.8857,4313.0
2023-05-22 10:40:00,693.07,693.35,692.45,692.67,4625.0,677.8857,678.1595,677.2793,677.4944,4625.0
2023-05-22 10:45:00,692.46,692.82,692.27,692.71,2736.0,677.289,677.6412,677.1032,677.5336,2736.0
2023-05-22 10:50:00,692.6,693.5,692.47,693.47,5727.0,677.426,678.3063,677.2988,678.2769,5727.0
2023-05-22 10:55:00,693.45,694.12,693.01,693.87,6628.0,678.2574,678.9127,677.827,678.6681,6628.0
2023-05-22 11:00:00,694.0,694.7,693.92,694.68,11642.0,678.7953,679.48,678.7171,679.4604,11642.0
2023-05-22 11:05:00,694.98,695.1,693.93,693.98,4774.0,679.7538,679.8712,678.7268,678.7757,4774.0
2023-05-22 11:10:00,694.0,694.4,693.87,694.07,3223.0,678.7953,679.1865,678.6681,678.8638,3223.0
2023-05-22 11:15:00,693.76,694.04,693.4,693.9,7474.0,678.5606,678.8344,678.2084,678.6975,7474.0
2023-05-22 11:20:00,693.82,695.48,693.82,695.37,4616.0,678.6192,680.2429,678.6192,680.1353,4616.0
2023-05-22 11:25:00,695.41,695.41,694.73,694.99,2947.0,680.1744,680.1744,679.5093,679.7636,2947.0
2023-05-22 11:30:00,695.14,695.22,694.54,694.8,8000.0,679.9103,679.9886,679.3235,679.5778,8000.0
2023-05-22 11:35:00,694.82,695.38,694.58,694.64,3405.0,679.5973,680.1451,679.3626,679.4213,3405.0
2023-05-22 11:40:00,694.73,695.3,694.72,695.3,1000.0,679.5093,680.0668,679.4995,680.0668,1000.0
2023-05-22 11:45:00,695.14,695.34,694.78,695.34,1802.0,679.9103,680.1059,679.5582,680.1059,1802.0
2023-05-22 11:50:00,695.52,695.99,695.52,695.94,838.0,680.282,680.7417,680.282,680.6928,838.0
2023-05-22 11:55:00,696.2,696.8,696.14,696.63,2892.0,680.9471,681.534,680.8884,681.3677,2892.0
2023-05-22 12:00:00,696.61,696.92,696.59,696.92,1508.0,681.3481,681.6513,681.3286,681.6513,1508.0
2023-05-22 12:05:00,697.01,697.55,697.01,697.55,2950.0,681.7394,682.2675,681.7394,682.2675,2950.0
2023-05-22 12:10:00,697.73,698.57,697.73,698.57,4953.0,682.4436,683.2652,682.4436,683.2652,4953.0
2023-05-22 12:15:00,698.35,698.38,697.21,697.56,1798.0,683.05,683.0793,681.935,682.2773,1798.0
2023-05-22 12:20:00,697.68,697.85,696.95,697.14,2390.0,682.3947,682.561,681.6807,681.8665,2390.0
2023-05-22 12:25:00,697.28,697.4,696.97,696.97,1800.0,682.0034,682.1208,681.7002,681.7002,1800.0
2023-05-22 12:30:00,696.93,696.93,696.04,696.04,1300.0,681.6611,681.6611,680.7906,680.7906,1300.0
2023-05-22 12:35:00,696.23,697.0,696.21,697.0,3036.0,680.9764,681.7296,680.9569,681.7296,3036.0
2023-05-22 12:40:00,697.25,697.33,696.7,696.7,8057.0,681.9741,682.0523,681.4361,681.4361,8057.0
2023-05-22 12:45:00,696.7,696.7,696.7,696.7,0.0,681.4361,681.4361,681.4361,681.4361,0.0
2023-05-22 12:50:00,696.62,697.2,696.62,696.94,8724.0,681.3579,681.9252,681.3579,681.6709,8724.0
2023-05-22 12:55:00,697.0,697.52,696.8,697.27,800.0,681.7296,682.2382,681.534,681.9937,800.0
2023-05-22 13:00:00,697.69,698.08,696.83,697.22,16407.0,682.4045,682.7859,681.5633,681.9448,16407.0
2023-05-22 13:05:00,697.0,697.46,696.96,697.08,5437.0,681.7296,682.1795,681.6905,681.8078,5437.0
2023-05-22 13:10:00,697.13,697.39,696.48,696.87,12072.0,681.8567,682.111,681.221,681.6024,12072.0
2023-05-22 13:15:00,696.62,696.79,695.5,696.32,8190.0,681.3579,681.5242,680.2624,681.0645,8190.0
2023-05-22 13:20:00,696.97,697.49,696.77,697.15,5754.0,681.7002,682.2088,681.5046,681.8763,5754.0
2023-05-22 13:25:00,696.83,697.41,696.73,697.14,1750.0,681.5633,682.1306,681.4655,681.8665,1750.0
2023-05-22 13:30:00,697.22,697.46,697.02,697.02,400.0,681.9448,682.1795,681.7491,681.7491,400.0
2023-05-22 13:35:00,697.33,697.6,697.33,697.44,1300.0,682.0523,682.3164,682.0523,682.1599,1300.0
2023-05-22 13:40:00,697.4,697.74,697.14,697.34,1400.0,682.1208,682.4534,681.8665,682.0621,1400.0
2023-05-22 13:45:00,697.2,697.55,697.09,697.55,1225.0,681.9252,682.2675,681.8176,682.2675,1225.0
2023-05-22 13:50:00,697.47,697.75,697.13,697.13,1850.0,682.1893,682.4631,681.8567,681.8567,1850.0
2023-05-22 13:55:00,697.19,697.85,697.02,697.02,1534.0,681.9154,682.561,681.7491,681.7491,1534.0
2023-05-22 14:00:00,697.19,697.69,696.86,697.5,1139.0,681.9154,682.4045,681.5926,682.2186,1139.0
2023-05-22 14:05:00,697.51,697.7,697.38,697.7,1200.0,682.2284,682.4142,682.1012,682.4142,1200.0
2023-05-22 14:10:00,697.87,697.87,697.4,697.66,2358.0,682.5805,682.5805,682.1208,682.3751,2358.0
2023-05-22 14:15:00,697.67,697.93,697.55,697.79,1800.0,682.3849,682.6392,682.2675,682.5023,1800.0
2023-05-22 14:20:00,697.71,697.83,697.62,697.82,1700.0,682.424,682.5414,682.336,682.5316,1700.0
2023-05-22 14:25:00,697.82,698.0,697.67,697.82,2100.0,682.5316,682.7077,682.3849,682.5316,2100.0
2023-05-22 14:30:00,697.83,697.83,697.41,697.77,1408.0,682.5414,682.5414,682.1306,682.4827,1408.0
2023-05-22 14:35:00,697.83,697.92,697.63,697.92,2483.0,682.5414,682.6294,682.3458,682.6294,2483.0
2023-05-22 14:40:00,698.08,698.28,698.06,698.13,900.0,682.7859,682.9815,682.7664,682.8348,900.0
2023-05-22 14:45:00,698.25,698.4,697.54,698.4,2704.0,682.9522,683.0989,682.2577,683.0989,2704.0
2023-05-22 14:50:00,698.58,699.2,698.51,698.88,2500.0,683.275,683.8814,683.2065,683.5684,2500.0
2023-05-22 14:55:00,698.78,698.78,698.03,698.17,3724.0,683.4706,683.4706,682.737,682.8739,3724.0
2023-05-22 15:00:00,698.44,698.65,698.24,698.24,1100.0,683.138,683.3434,682.9424,682.9424,1100.0
2023-05-22 15:05:00,698.4,698.59,697.86,697.96,2300.0,683.0989,683.2847,682.5707,682.6685,2300.0
2023-05-22 15:10:00,698.13,699.09,698.11,698.89,1679.0,682.8348,683.7738,682.8153,683.5782,1679.0
2023-05-22 15:15:00,698.93,699.6,698.77,699.29,2900.0,683.6173,684.2726,683.4608,683.9694,2900.0
2023-05-22 15:20:00,699.57,699.57,699.04,699.28,5362.0,684.2433,684.2433,683.7249,683.9596,5362.0
2023-05-22 15:25:00,699.16,699.4,698.62,699.17,4870.0,683.8423,684.077,683.3141,683.852,4870.0
2023-05-22 15:30:00,699.01,699.43,698.41,698.41,6393.0,683.6955,684.1063,683.1087,683.1087,6393.0
2023-05-22 15:35:00,698.33,698.47,697.55,697.85,3635.0,683.0304,683.1674,682.2675,682.561,3635.0
2023-05-22 15:40:00,697.94,698.6,697.94,698.5,4500.0,682.649,683.2945,682.649,683.1967,4500.0
2023-05-22 15:45:00,698.79,699.26,698.61,698.62,6804.0,683.4804,683.9401,683.3043,683.3141,6804.0
2023-05-22 15:50:00,698.9,699.18,698.09,698.75,7046.0,683.5879,683.8618,682.7957,683.4412,7046.0
2023-05-22 15:55:00,698.86,698.87,697.92,698.44,23990.0,683.5488,683.5586,682.6294,683.138,23990.0
2023-05-23 09:30:00,690.85,693.38,690.37,690.37,27677.0,675.7143,678.1889,675.2448,675.2448,27677.0
2023-05-23 09:35:00,690.39,690.9,688.73,689.68,6767.0,675.2644,675.7632,673.6408,674.5699,6767.0
2023-05-23 09:40:00,689.68,690.28,688.8,689.02,7553.0,674.5699,675.1568,673.7092,673.9244,7553.0
2023-05-23 09:45:00,688.8,689.81,688.04,689.0,7496.0,673.7092,674.6971,672.9659,673.9048,7496.0
2023-05-23 09:50:00,688.84,689.18,687.23,687.41,15160.0,673.7483,674.0809,672.1736,672.3497,15160.0
2023-05-23 09:55:00,687.43,688.6,687.43,687.75,3720.0,672.3692,673.5136,672.3692,672.6822,3720.0
2023-05-23 10:00:00,688.04,688.14,686.6,687.14,14352.0,672.9659,673.0637,671.5574,672.0856,14352.0
2023-05-23 10:05:00,687.16,689.0,687.16,688.76,4514.0,672.1052,673.9048,672.1052,673.6701,4514.0
2023-05-23 10:10:00,688.69,688.87,688.04,688.24,1380.0,673.6016,673.7777,672.9659,673.1615,1380.0
2023-05-23 10:15:00,688.38,688.85,687.99,688.76,3546.0,673.2984,673.7581,672.917,673.6701,3546.0
2023-05-23 10:20:00,688.78,689.15,687.92,688.06,8322.0,673.6897,674.0516,672.8485,672.9854,8322.0
2023-05-23 10:25:00,687.83,688.12,687.78,687.86,3390.0,672.7605,673.0441,672.7116,672.7898,3390.0
2023-05-23 10:30:00,687.69,687.75,687.09,687.13,6756.0,672.6235,672.6822,672.0367,672.0758,6756.0
2023-05-23 10:35:00,687.2,688.19,687.17,688.13,6055.0,672.1443,673.1126,672.1149,673.0539,6055.0
2023-05-23 10:40:00,688.1,688.11,686.92,687.03,4918.0,673.0246,673.0343,671.8704,671.978,4918.0
2023-05-23 10:45:00,686.92,686.92,685.99,685.99,8260.0,671.8704,671.8704,670.9608,670.9608,8260.0
2023-05-23 10:50:00,685.79,685.96,684.99,684.99,21635.0,670.7652,670.9314,669.9827,669.9827,21635.0
2023-05-23 10:55:00,684.98,685.8,684.68,685.8,5726.0,669.9729,670.775,669.6795,670.775,5726.0
2023-05-23 11:00:00,685.91,686.27,685.58,686.27,3819.0,670.8825,671.2347,670.5598,671.2347,3819.0
2023-05-23 11:05:00,686.8,687.43,686.69,686.78,4437.0,671.753,672.3692,671.6455,671.7335,4437.0
2023-05-23 11:10:00,686.76,686.99,686.54,686.68,2280.0,671.7139,671.9389,671.4987,671.6357,2280.0
2023-05-23 11:15:00,686.7,686.79,686.51,686.56,9672.0,671.6552,671.7433,671.4694,671.5183,9672.0
2023-05-23 11:20:00,686.47,686.51,685.97,686.12,9746.0,671.4303,671.4694,670.9412,671.0879,9746.0
2023-05-23 11:25:00,686.21,686.21,685.15,685.45,2940.0,671.176,671.176,670.1392,670.4326,2940.0
2023-05-23 11:30:00,685.48,685.56,684.37,684.37,4978.0,670.462,670.5402,669.3763,669.3763,4978.0
2023-05-23 11:35:00,684.32,685.02,684.29,684.46,4724.0,669.3274,670.012,669.298,669.4643,4724.0
2023-05-23 11:40:00,684.45,685.62,684.45,685.58,11339.0,669.4545,670.5989,669.4545,670.5598,11339.0
2023-05-23 11:45:00,685.79,685.81,684.88,685.25,1920.0,670.7652,670.7847,669.8751,670.237,1920.0
2023-05-23 11:50:00,684.9,684.9,683.57,683.57,2242.0,669.8947,669.8947,668.5938,668.5938,2242.0
2023-05-23 11:55:00,683.98,684.28,683.8,684.28,700.0,668.9948,669.2883,668.8188,669.2883,700.0
2023-05-23 12:00:00,684.33,684.38,684.11,684.37,1000.0,669.3372,669.3861,669.122,669.3763,1000.0
2023-05-23 12:05:00,684.29,684.4,683.34,684.07,1100.0,669.298,669.4056,668.3688,669.0829,1100.0
2023-05-23 12:10:00,684.38,684.38,683.21,683.91,2625.0,669.3861,669.3861,668.2417,668.9264,2625.0
2023-05-23 12:15:00,683.72,684.4,683.72,684.08,1834.0,668.7405,669.4056,668.7405,669.0926,1834.0
2023-05-23 12:20:00,684.04,684.04,683.74,683.74,1650.0,669.0535,669.0535,668.7601,668.7601,1650.0
2023-05-23 12:25:00,683.59,683.59,682.48,682.49,1100.0,668.6134,668.6134,667.5277,667.5375,1100.0
2023-05-23 12:30:00,682.85,682.85,682.19,682.2,1285.0,667.8896,667.8896,667.244,667.2538,1285.0
2023-05-23 12:35:00,682.21,682.21,680.62,680.68,6417.0,667.2636,667.2636,665.7084,665.7671,6417.0
2023-05-23 12:40:00,680.69,680.84,679.52,680.0,6828.0,665.7769,665.9236,664.6325,665.102,6828.0
2023-05-23 12:45:00,679.98,680.01,678.85,679.13,3907.0,665.0825,665.1118,663.9772,664.2511,3907.0
2023-05-23 12:50:00,679.07,680.15,679.07,680.14,4311.0,664.1924,665.2487,664.1924,665.239,4311.0
2023-05-23 12:55:00,680.35,681.21,680.35,680.95,3387.0,665.4444,666.2855,665.4444,666.0312,3387.0
2023-05-23 13:00:00,681.17,681.23,680.57,680.57,3100.0,666.2464,666.3051,665.6595,665.6595,3100.0
2023-05-23 13:05:00,680.47,682.0,680.36,681.82,3900.0,665.5617,667.0582,665.4541,666.8821,3900.0
2023-05-23 13:10:00,681.76,682.22,681.76,682.09,2541.0,666.8235,667.2734,666.8235,667.1462,2541.0
2023-05-23 13:15:00,682.26,682.98,682.22,682.93,2305.0,667.3125,668.0167,667.2734,667.9678,2305.0
2023-05-23 13:20:00,682.81,682.97,682.64,682.92,2387.0,667.8505,668.007,667.6842,667.958,2387.0
2023-05-23 13:25:00,682.93,682.93,681.97,681.97,3287.0,667.9678,667.9678,667.0289,667.0289,3287.0
2023-05-23 13:30:00,681.87,682.25,681.13,681.81,10054.0,666.9311,667.3027,666.2073,666.8724,10054.0
2023-05-23 13:35:00,681.5,682.72,681.49,681.79,2606.0,666.5692,667.7624,666.5594,666.8528,2606.0
2023-05-23 13:40:00,681.57,682.4,681.57,682.32,1461.0,666.6376,667.4494,666.6376,667.3712,1461.0
2023-05-23 13:45:00,682.25,682.37,682.16,682.32,709.0,667.3027,667.4201,667.2147,667.3712,709.0
2023-05-23 13:50:00,681.91,682.19,681.71,682.19,700.0,666.9702,667.244,666.7746,667.244,700.0
2023-05-23 13:55:00,682.06,682.28,681.94,682.1,600.0,667.1169,667.3321,666.9995,667.156,600.0
2023-05-23 14:00:00,681.94,682.38,681.94,682.33,2557.0,666.9995,667.4299,666.9995,667.381,2557.0
2023-05-23 14:05:00,682.18,682.58,682.18,682.28,1550.0,667.2343,667.6255,667.2343,667.3321,1550.0
2023-05-23 14:10:00,682.0,682.0,681.68,681.68,1318.0,667.0582,667.0582,666.7452,666.7452,1318.0
2023-05-23 14:15:00,681.7,682.1,680.98,681.4,1700.0,666.7648,667.156,666.0606,666.4714,1700.0
2023-05-23 14:20:00,681.01,681.01,679.52,679.55,3645.0,666.0899,666.0899,664.6325,664.6619,3645.0
2023-05-23 14:25:00,679.37,680.36,679.37,680.18,2049.0,664.4858,665.4541,664.4858,665.2781,2049.0
2023-05-23 14:30:00,680.29,680.73,680.15,680.19,1239.0,665.3857,665.816,665.2487,665.2879,1239.0
2023-05-23 14:35:00,680.17,680.4,679.64,680.19,6404.0,665.2683,665.4933,664.7499,665.2879,6404.0
2023-05-23 14:40:00,680.43,680.84,679.74,680.58,4232.0,665.5226,665.9236,664.8477,665.6693,4232.0
2023-05-23 14:45:00,681.05,681.37,680.49,681.18,1870.0,666.129,666.442,665.5813,666.2562,1870.0
2023-05-23 14:50:00,680.93,681.6,680.89,681.25,2518.0,666.0116,666.667,665.9725,666.3246,2518.0
2023-05-23 14:55:00,681.11,681.46,680.79,681.46,2830.0,666.1877,666.53,665.8747,666.53,2830.0
2023-05-23 15:00:00,681.67,681.67,681.18,681.38,4650.0,666.7354,666.7354,666.2562,666.4518,4650.0
2023-05-23 15:05:00,681.73,681.75,680.65,681.28,2000.0,666.7941,666.8137,665.7378,666.354,2000.0
2023-05-23 15:10:00,681.35,682.45,681.24,682.45,3555.0,666.4224,667.4983,666.3149,667.4983,3555.0
2023-05-23 15:15:00,682.15,682.15,680.55,680.73,3485.0,667.2049,667.2049,665.64,665.816,3485.0
2023-05-23 15:20:00,680.57,682.19,680.48,682.19,3716.0,665.6595,667.244,665.5715,667.244,3716.0
2023-05-23 15:25:00,682.38,682.38,681.88,682.03,6334.0,667.4299,667.4299,666.9408,667.0875,6334.0
2023-05-23 15:30:00,682.15,683.53,682.1,683.23,7109.0,667.2049,668.5547,667.156,668.2613,7109.0
2023-05-23 15:35:00,683.23,683.24,681.66,682.28,10330.0,668.2613,668.271,666.7257,667.3321,10330.0
2023-05-23 15:40:00,682.16,682.82,682.08,682.82,7300.0,667.2147,667.8602,667.1365,667.8602,7300.0
2023-05-23 15:45:00,682.54,682.89,682.21,682.64,16250.0,667.5864,667.9287,667.2636,667.6842,16250.0
2023-05-23 15:50:00,682.54,683.21,681.61,681.92,32755.0,667.5864,668.2417,666.6768,666.98,32755.0
2023-05-23 15:55:00,681.59,682.52,681.5,681.75,26895.0,666.6572,667.5668,666.5692,666.8137,26895.0
2023-05-24 09:30:00,668.09,668.09,665.48,667.02,54129.0,653.453,653.453,650.9001,652.4064,54129.0
2023-05-24 09:35:00,667.78,668.62,667.26,668.47,12653.0,653.1497,653.9713,652.6411,653.8246,12653.0
2023-05-24 09:40:00,668.48,670.84,668.48,669.66,10636.0,653.8344,656.1427,653.8344,654.9886,10636.0
2023-05-24 09:45:00,669.46,669.58,666.77,668.58,13871.0,654.7929,654.9103,652.1619,653.9322,13871.0
2023-05-24 09:50:00,668.61,668.86,667.87,668.14,4294.0,653.9616,654.2061,653.2378,653.5019,4294.0
2023-05-24 09:55:00,668.16,670.02,667.78,668.33,10180.0,653.5214,655.3407,653.1497,653.6877,10180.0
2023-05-24 10:00:00,668.01,668.32,667.11,667.65,7168.0,653.3747,653.6779,652.4944,653.0226,7168.0
2023-05-24 10:05:00,667.68,667.84,666.77,666.77,3215.0,653.0519,653.2084,652.1619,652.1619,3215.0
2023-05-24 10:10:00,666.95,668.44,666.83,668.39,5022.0,652.3379,653.7953,652.2206,653.7464,5022.0
2023-05-24 10:15:00,668.68,668.93,668.1,668.56,6194.0,654.03,654.2746,653.4627,653.9127,6194.0
2023-05-24 10:20:00,668.77,668.99,667.57,668.1,4180.0,654.1181,654.3332,652.9443,653.4627,4180.0
2023-05-24 10:25:00,668.24,668.66,667.64,668.45,4284.0,653.5997,654.0105,653.0128,653.8051,4284.0
2023-05-24 10:30:00,668.21,668.71,667.9,668.57,19701.0,653.5703,654.0594,653.2671,653.9224,19701.0
2023-05-24 10:35:00,668.96,670.41,668.87,670.41,6048.0,654.3039,655.7221,654.2159,655.7221,6048.0
2023-05-24 10:40:00,670.18,670.58,669.71,669.96,6028.0,655.4972,655.8884,655.0375,655.282,6028.0
2023-05-24 10:45:00,670.13,670.69,669.7,669.71,6736.0,655.4483,655.996,655.0277,655.0375,6736.0
2023-05-24 10:50:00,669.0,669.62,668.55,669.0,7201.0,654.343,654.9494,653.9029,654.343,7201.0
2023-05-24 10:55:00,668.6,669.59,668.53,669.4,2345.0,653.9518,654.9201,653.8833,654.7343,2345.0
2023-05-24 11:00:00,669.64,669.64,668.7,669.24,4844.0,654.969,654.969,654.0496,654.5778,4844.0
2023-05-24 11:05:00,669.31,669.31,668.63,669.06,3581.0,654.6462,654.6462,653.9811,654.4017,3581.0
2023-05-24 11:10:00,669.25,669.6,668.55,668.69,5895.0,654.5875,654.9299,653.9029,654.0398,5895.0
2023-05-24 11:15:00,668.25,669.47,668.13,668.83,5856.0,653.6095,654.8027,653.4921,654.1767,5856.0
2023-05-24 11:20:00,668.88,669.57,668.38,669.24,8846.0,654.2256,654.9005,653.7366,654.5778,8846.0
2023-05-24 11:25:00,669.57,670.75,669.08,669.23,8485.0,654.9005,656.0547,654.4213,654.568,8485.0
2023-05-24 11:30:00,669.34,669.75,668.32,669.18,11029.0,654.6756,655.0766,653.6779,654.5191,11029.0
2023-05-24 11:35:00,669.13,669.13,668.18,668.84,6160.0,654.4702,654.4702,653.541,654.1865,6160.0
2023-05-24 11:40:00,668.86,668.86,667.29,667.59,4705.0,654.2061,654.2061,652.6705,652.9639,4705.0
2023-05-24 11:45:00,667.57,668.63,667.18,668.03,2989.0,652.9443,653.9811,652.5629,653.3943,2989.0
2023-05-24 11:50:00,668.28,668.38,667.18,667.19,3305.0,653.6388,653.7366,652.5629,652.5727,3305.0
2023-05-24 11:55:00,667.06,667.33,666.57,666.57,731.0,652.4455,652.7096,651.9663,651.9663,731.0
2023-05-24 12:00:00,666.89,668.2,666.89,668.0,1900.0,652.2792,653.5605,652.2792,653.3649,1900.0
2023-05-24 12:05:00,668.0,668.11,666.89,668.0,922.0,653.3649,653.4725,652.2792,653.3649,922.0
2023-05-24 12:10:00,667.3,667.69,666.42,667.29,2358.0,652.6803,653.0617,651.8195,652.6705,2358.0
2023-05-24 12:15:00,666.82,666.89,665.97,665.97,1100.0,652.2108,652.2792,651.3794,651.3794,1100.0
2023-05-24 12:20:00,666.25,666.33,665.52,665.58,1525.0,651.6533,651.7315,650.9393,650.9979,1525.0
2023-05-24 12:25:00,665.62,665.89,665.12,665.31,1468.0,651.0371,651.3012,650.548,650.7339,1468.0
2023-05-24 12:30:00,665.48,665.48,664.07,665.12,4197.0,650.9001,650.9001,649.521,650.548,4197.0
2023-05-24 12:35:00,665.34,665.39,664.03,664.62,2800.0,650.7632,650.8121,649.4819,650.059,2800.0
2023-05-24 12:40:00,664.53,665.42,664.42,664.83,3439.0,649.971,650.8415,649.8634,650.2644,3439.0
2023-05-24 12:45:00,664.64,664.72,664.26,664.63,900.0,650.0785,650.1568,649.7069,650.0688,900.0
2023-05-24 12:50:00,664.33,664.78,664.32,664.7,2022.0,649.7753,650.2155,649.7656,650.1372,2022.0
2023-05-24 12:55:00,664.71,665.15,664.28,664.28,1650.0,650.147,650.5774,649.7264,649.7264,1650.0
2023-05-24 13:00:00,664.26,664.31,663.44,663.44,2213.0,649.7069,649.7558,648.9048,648.9048,2213.0
2023-05-24 13:05:00,663.56,663.86,661.71,662.26,9655.0,649.0222,649.3156,647.2127,647.7507,9655.0
2023-05-24 13:10:00,662.06,662.06,661.24,661.76,1828.0,647.5551,647.5551,646.753,647.2616,1828.0
2023-05-24 13:15:00,661.81,663.38,661.79,663.38,1500.0,647.3105,648.8461,647.291,648.8461,1500.0
2023-05-24 13:20:00,663.48,665.2,663.48,664.63,4420.0,648.944,650.6263,648.944,650.0688,4420.0
2023-05-24 13:25:00,664.63,664.99,664.6,664.6,2508.0,650.0688,650.4209,650.0394,650.0394,2508.0
2023-05-24 13:30:00,664.9,665.06,664.9,665.06,310.0,650.3328,650.4893,650.3328,650.4893,310.0
2023-05-24 13:35:00,665.32,665.9,665.18,665.37,2490.0,650.7436,651.3109,650.6067,650.7925,2490.0
2023-05-24 13:40:00,665.5,665.89,665.5,665.66,1550.0,650.9197,651.3012,650.9197,651.0762,1550.0
2023-05-24 13:45:00,665.59,666.0,664.58,665.05,5293.0,651.0077,651.4087,650.0199,650.4796,5293.0
2023-05-24 13:50:00,664.9,665.22,664.17,664.18,4949.0,650.3328,650.6458,649.6188,649.6286,4949.0
2023-05-24 13:55:00,664.01,664.37,663.84,664.37,1661.0,649.4623,649.8145,649.2961,649.8145,1661.0
2023-05-24 14:00:00,664.7,665.45,664.2,664.4,2700.0,650.1372,650.8708,649.6482,649.8438,2700.0
2023-05-24 14:05:00,663.63,664.56,663.63,663.74,3977.0,649.0907,650.0003,649.0907,649.1983,3977.0
2023-05-24 14:10:00,663.47,664.3,663.34,664.3,4540.0,648.9342,649.746,648.807,649.746,4540.0
2023-05-24 14:15:00,664.47,664.47,663.91,664.11,1700.0,649.9123,649.9123,649.3645,649.5602,1700.0
2023-05-24 14:20:00,663.72,663.81,663.44,663.58,3152.0,649.1787,649.2667,648.9048,649.0418,3152.0
2023-05-24 14:25:00,663.34,663.36,662.72,663.07,1360.0,648.807,648.8266,648.2006,648.5429,1360.0
2023-05-24 14:30:00,663.2,663.2,662.58,662.69,1600.0,648.6701,648.6701,648.0637,648.1713,1600.0
2023-05-24 14:35:00,663.2,663.2,662.81,662.95,2000.0,648.6701,648.6701,648.2886,648.4256,2000.0
2023-05-24 14:40:00,662.89,663.14,662.69,662.69,600.0,648.3669,648.6114,648.1713,648.1713,600.0
2023-05-24 14:45:00,663.03,663.58,662.87,662.87,1350.0,648.5038,649.0418,648.3473,648.3473,1350.0
2023-05-24 14:50:00,663.35,663.5,662.44,662.76,2643.0,648.8168,648.9635,647.9267,648.2397,2643.0
2023-05-24 14:55:00,662.5,662.51,661.68,661.74,4009.0,647.9854,647.9952,647.1834,647.2421,4009.0
2023-05-24 15:00:00,661.74,661.74,661.17,661.36,4332.0,647.2421,647.2421,646.6846,646.8704,4332.0
2023-05-24 15:05:00,661.48,662.33,661.48,662.16,4900.0,646.9878,647.8192,646.9878,647.6529,4900.0
2023-05-24 15:10:00,662.15,663.0,662.08,662.58,3166.0,647.6431,648.4745,647.5746,648.0637,3166.0
2023-05-24 15:15:00,662.58,664.5,662.57,664.35,6721.0,648.0637,649.9416,648.0539,649.7949,6721.0
2023-05-24 15:20:00,664.44,665.73,664.43,665.6,7060.0,649.8829,651.1447,649.8731,651.0175,7060.0
2023-05-24 15:25:00,665.51,667.18,665.51,667.14,5598.0,650.9295,652.5629,650.9295,652.5238,5598.0
2023-05-24 15:30:00,667.32,668.54,667.24,668.0,11340.0,652.6998,653.8931,652.6216,653.3649,11340.0
2023-05-24 15:35:00,667.78,667.85,666.4,667.12,10665.0,653.1497,653.2182,651.8,652.5042,10665.0
2023-05-24 15:40:00,667.3,667.3,665.61,665.63,7492.0,652.6803,652.6803,651.0273,651.0469,7492.0
2023-05-24 15:45:00,665.65,667.66,665.65,667.42,8380.0,651.0664,653.0324,651.0664,652.7976,8380.0
2023-05-24 15:50:00,667.21,667.28,665.74,666.14,16940.0,652.5922,652.6607,651.1544,651.5457,16940.0
2023-05-24 15:55:00,666.28,667.34,666.08,667.13,27513.0,651.6826,652.7194,651.487,652.514,27513.0
2023-05-25 09:30:00,701.08,701.35,698.48,699.41,81171.0,685.7202,685.9843,683.1771,684.0868,81171.0
2023-05-25 09:35:00,699.01,700.5,695.41,696.01,50189.0,683.6955,685.1529,680.1744,680.7613,50189.0
2023-05-25 09:40:00,696.23,697.5,695.14,696.29,32501.0,680.9764,682.2186,679.9103,681.0351,32501.0
2023-05-25 09:45:00,696.17,696.74,694.5,695.2,21704.0,680.9178,681.4753,679.2843,679.969,21704.0
2023-05-25 09:50:00,694.94,697.47,693.76,697.12,18236.0,679.7147,682.1893,678.5606,681.8469,18236.0
2023-05-25 09:55:00,697.06,697.35,695.46,695.51,19176.0,681.7883,682.0719,680.2233,680.2722,19176.0
2023-05-25 10:00:00,695.85,698.24,695.7,698.0,18194.0,680.6048,682.9424,680.4581,682.7077,18194.0
2023-05-25 10:05:00,698.17,698.49,696.63,696.73,10164.0,682.8739,683.1869,681.3677,681.4655,10164.0
2023-05-25 10:10:00,696.55,696.7,694.12,694.5,11259.0,681.2894,681.4361,678.9127,679.2843,11259.0
2023-05-25 10:15:00,693.95,696.89,693.85,696.01,30613.0,678.7464,681.622,678.6486,680.7613,30613.0
2023-05-25 10:20:00,695.97,696.88,695.45,696.57,21051.0,680.7221,681.6122,680.2135,681.309,21051.0
2023-05-25 10:25:00,696.45,697.5,695.76,696.65,16149.0,681.1916,682.2186,680.5167,681.3872,16149.0
2023-05-25 10:30:00,696.66,697.33,696.19,697.29,11000.0,681.397,682.0523,680.9373,682.0132,11000.0
2023-05-25 10:35:00,697.65,698.1,696.9,698.0,10221.0,682.3653,682.8055,681.6318,682.7077,10221.0
2023-05-25 10:40:00,698.05,698.7,697.52,698.7,11230.0,682.7566,683.3923,682.2382,683.3923,11230.0
2023-05-25 10:45:00,698.7,699.93,698.54,698.54,15190.0,683.3923,684.5954,683.2358,683.2358,15190.0
2023-05-25 10:50:00,698.82,699.01,697.89,698.58,7929.0,683.5097,683.6955,682.6001,683.275,7929.0
2023-05-25 10:55:00,698.7,699.44,698.45,699.32,7781.0,683.3923,684.1161,683.1478,683.9987,7781.0
2023-05-25 11:00:00,699.49,700.85,698.85,700.78,12138.0,684.165,685.4952,683.539,685.4268,12138.0
2023-05-25 11:05:00,700.89,702.0,700.58,701.6,17113.0,685.5343,686.62,685.2311,686.2288,17113.0
2023-05-25 11:10:00,701.35,702.46,701.27,702.05,14085.0,685.9843,687.07,685.906,686.6689,14085.0
2023-05-25 11:15:00,702.2,702.56,701.3,701.86,18264.0,686.8156,687.1678,685.9354,686.4831,18264.0
2023-05-25 11:20:00,701.51,702.22,701.16,701.34,13848.0,686.1408,686.8352,685.7984,685.9745,13848.0
2023-05-25 11:25:00,701.42,701.94,700.81,700.94,9981.0,686.0527,686.5613,685.4561,685.5833,9981.0
2023-05-25 11:30:00,700.95,701.28,699.48,699.73,33414.0,685.593,685.9158,684.1552,684.3998,33414.0
2023-05-25 11:35:00,699.68,700.98,699.68,700.55,15188.0,684.3509,685.6224,684.3509,685.2018,15188.0
2023-05-25 11:40:00,700.31,700.4,699.43,699.72,7285.0,684.9671,685.0551,684.1063,684.39,7285.0
2023-05-25 11:45:00,699.95,701.14,699.93,701.14,3570.0,684.6149,685.7789,684.5954,685.7789,3570.0
2023-05-25 11:50:00,700.74,702.65,700.74,702.15,10218.0,685.3876,687.2558,685.3876,686.7667,10218.0
2023-05-25 11:55:00,702.36,703.35,701.77,703.12,5796.0,686.9721,687.9405,686.3951,687.7155,5796.0
2023-05-25 12:00:00,703.3,704.25,703.3,703.58,5769.0,687.8915,688.8207,687.8915,688.1654,5769.0
2023-05-25 12:05:00,703.64,704.75,703.18,704.53,8010.0,688.2241,689.3098,687.7742,689.0946,8010.0
2023-05-25 12:10:00,704.36,704.53,703.89,704.27,1668.0,688.9283,689.0946,688.4686,688.8403,1668.0
2023-05-25 12:15:00,704.13,705.53,704.12,705.44,5618.0,688.7034,690.0727,688.6936,689.9847,5618.0
2023-05-25 12:20:00,705.55,706.74,705.55,706.23,8641.0,690.0923,691.2562,690.0923,690.7574,8641.0
2023-05-25 12:25:00,706.49,706.67,705.66,706.65,4904.0,691.0117,691.1877,690.1998,691.1682,4904.0
2023-05-25 12:30:00,706.84,706.97,705.19,705.2,8980.0,691.354,691.4811,689.7401,689.7499,8980.0
2023-05-25 12:35:00,705.17,705.7,704.86,705.7,1800.0,689.7206,690.239,689.4174,690.239,1800.0
2023-05-25 12:40:00,705.7,706.68,705.46,705.86,2118.0,690.239,691.1975,690.0042,690.3955,2118.0
2023-05-25 12:45:00,705.62,705.97,705.25,705.73,3235.0,690.1607,690.5031,689.7988,690.2683,3235.0
2023-05-25 12:50:00,705.97,706.18,705.59,705.61,4315.0,690.5031,690.7085,690.1314,690.1509,4315.0
2023-05-25 12:55:00,705.66,707.52,705.66,706.36,15286.0,690.1998,692.0191,690.1998,690.8845,15286.0
2023-05-25 13:00:00,706.37,706.86,705.56,706.12,5655.0,690.8943,691.3736,690.102,690.6498,5655.0
2023-05-25 13:05:00,706.35,706.35,705.2,705.2,4280.0,690.8747,690.8747,689.7499,689.7499,4280.0
2023-05-25 13:10:00,705.38,705.72,705.2,705.42,3900.0,689.926,690.2585,689.7499,689.9651,3900.0
2023-05-25 13:15:00,705.7,706.15,705.61,705.94,3437.0,690.239,690.6791,690.1509,690.4737,3437.0
2023-05-25 13:20:00,705.97,707.14,705.82,707.14,9340.0,690.5031,691.6474,690.3563,691.6474,9340.0
2023-05-25 13:25:00,706.86,707.47,706.54,706.85,5017.0,691.3736,691.9702,691.0606,691.3638,5017.0
2023-05-25 13:30:00,706.75,707.22,706.47,707.22,4350.0,691.266,691.7257,690.9921,691.7257,4350.0
2023-05-25 13:35:00,706.81,707.25,706.78,707.01,1633.0,691.3246,691.755,691.2953,691.5203,1633.0
2023-05-25 13:40:00,707.14,707.16,706.83,707.03,1202.0,691.6474,691.667,691.3442,691.5398,1202.0
2023-05-25 13:45:00,707.27,708.18,707.24,708.12,6335.0,691.7746,692.6646,691.7452,692.6059,6335.0
2023-05-25 13:50:00,707.83,708.07,707.34,707.34,1856.0,692.3223,692.557,691.843,691.843,1856.0
2023-05-25 13:55:00,707.16,707.51,706.46,707.51,3090.0,691.667,692.0093,690.9823,692.0093,3090.0
2023-05-25 14:00:00,707.54,709.57,707.54,708.35,11003.0,692.0387,694.0242,692.0387,692.8309,11003.0
2023-05-25 14:05:00,708.32,708.32,707.4,707.41,1820.0,692.8016,692.8016,691.9017,691.9115,1820.0
2023-05-25 14:10:00,707.28,709.0,707.28,708.93,2119.0,691.7844,693.4667,691.7844,693.3982,2119.0
2023-05-25 14:15:00,708.69,709.12,708.68,708.98,1250.0,693.1635,693.584,693.1537,693.4471,1250.0
2023-05-25 14:20:00,709.09,709.09,708.22,708.69,2993.0,693.5547,693.5547,692.7038,693.1635,2993.0
2023-05-25 14:25:00,708.42,709.83,708.42,709.5,5370.0,692.8994,694.2785,692.8994,693.9557,5370.0
2023-05-25 14:30:00,709.48,709.53,706.97,707.08,3828.0,693.9362,693.9851,691.4811,691.5887,3828.0
2023-05-25 14:35:00,706.44,707.44,705.94,707.24,2700.0,690.9628,691.9408,690.4737,691.7452,2700.0
2023-05-25 14:40:00,707.2,707.64,706.14,706.34,2800.0,691.7061,692.1365,690.6693,690.8649,2800.0
2023-05-25 14:45:00,706.64,706.64,705.69,705.96,2211.0,691.1584,691.1584,690.2292,690.4933,2211.0
2023-05-25 14:50:00,705.66,706.78,705.66,706.14,2987.0,690.1998,691.2953,690.1998,690.6693,2987.0
2023-05-25 14:55:00,706.3,706.37,705.9,706.07,2675.0,690.8258,690.8943,690.4346,690.6009,2675.0
2023-05-25 15:00:00,706.25,707.18,705.61,707.18,3600.0,690.7769,691.6865,690.1509,691.6865,3600.0
2023-05-25 15:05:00,707.28,709.22,707.28,709.22,4870.0,691.7844,693.6818,691.7844,693.6818,4870.0
2023-05-25 15:10:00,709.32,710.05,708.92,709.27,6333.0,693.7797,694.4937,693.3884,693.7308,6333.0
2023-05-25 15:15:00,709.08,709.94,708.64,709.9,4925.0,693.5449,694.3861,693.1146,694.347,4925.0
2023-05-25 15:20:00,709.76,710.5,709.76,710.2,9626.0,694.21,694.9338,694.21,694.6404,9626.0
2023-05-25 15:25:00,710.28,710.28,708.23,708.72,15491.0,694.7186,694.7186,692.7135,693.1928,15491.0
2023-05-25 15:30:00,708.82,709.83,708.28,708.85,10004.0,693.2906,694.2785,692.7624,693.32,10004.0
2023-05-25 15:35:00,709.05,709.83,708.73,709.12,7048.0,693.5156,694.2785,693.2026,693.584,7048.0
2023-05-25 15:40:00,709.16,710.51,709.01,710.42,9569.0,693.6232,694.9436,693.4764,694.8556,9569.0
2023-05-25 15:45:00,710.33,710.41,709.18,709.44,20213.0,694.7675,694.8458,693.6427,693.897,20213.0
2023-05-25 15:50:00,709.69,710.99,708.89,709.35,23114.0,694.1416,695.4131,693.3591,693.809,23114.0
2023-05-25 15:55:00,709.22,709.22,707.61,708.44,38560.0,693.6818,693.6818,692.1071,692.9189,38560.0
2023-05-26 09:30:00,716.71,718.37,716.1,716.1,42517.0,701.0078,702.6314,700.4111,700.4111,42517.0
2023-05-26 09:35:00,716.32,720.74,715.63,719.83,29446.0,700.6263,704.9495,699.9514,704.0594,29446.0
2023-05-26 09:40:00,720.09,720.8,716.7,719.34,17832.0,704.3137,705.0081,700.998,703.5801,17832.0
2023-05-26 09:45:00,719.2,720.35,719.05,720.19,7964.0,703.4432,704.568,703.2965,704.4115,7964.0
2023-05-26 09:50:00,720.23,722.92,720.12,722.92,21593.0,704.4506,707.0817,704.343,707.0817,21593.0
2023-05-26 09:55:00,723.02,723.47,721.8,722.45,14319.0,707.1795,707.6196,705.9862,706.622,14319.0
2023-05-26 10:00:00,722.17,724.33,722.0,724.11,15585.0,706.3481,708.4608,706.1819,708.2456,15585.0
2023-05-26 10:05:00,724.03,726.2,723.92,725.86,17102.0,708.1674,710.2898,708.0598,709.9573,17102.0
2023-05-26 10:10:00,725.92,727.63,725.48,727.39,19111.0,710.016,711.6885,709.5856,711.4538,19111.0
2023-05-26 10:15:00,727.7,729.87,727.6,729.1,21387.0,711.757,713.8794,711.6592,713.1263,21387.0
2023-05-26 10:20:00,729.72,732.4,729.72,732.19,23431.0,713.7327,716.354,713.7327,716.1486,23431.0
2023-05-26 10:25:00,732.3,735.37,731.63,734.58,39947.0,716.2562,719.2589,715.6009,718.4862,39947.0
2023-05-26 10:30:00,734.82,735.3,731.82,732.37,15556.0,718.721,719.1905,715.7867,716.3247,15556.0
2023-05-26 10:35:00,732.54,734.24,732.11,734.24,15564.0,716.4909,718.1537,716.0704,718.1537,15564.0
2023-05-26 10:40:00,734.15,736.07,734.15,735.23,17359.0,718.0657,719.9436,718.0657,719.122,17359.0
2023-05-26 10:45:00,735.23,737.26,735.23,736.52,20511.0,719.122,721.1075,719.122,720.3837,20511.0
2023-05-26 10:50:00,736.43,737.08,734.42,734.99,18774.0,720.2957,720.9315,718.3297,718.8873,18774.0
2023-05-26 10:55:00,735.15,735.3,733.24,733.24,17148.0,719.0438,719.1905,717.1756,717.1756,17148.0
2023-05-26 11:00:00,732.95,734.6,732.83,732.96,26421.0,716.892,718.5058,716.7746,716.9017,26421.0
2023-05-26 11:05:00,732.9,732.9,728.86,729.0,14336.0,716.843,716.843,712.8916,713.0285,14336.0
2023-05-26 11:10:00,728.97,730.25,728.41,730.25,13829.0,712.9992,714.2511,712.4514,714.2511,13829.0
2023-05-26 11:15:00,730.09,732.38,730.09,730.36,7910.0,714.0946,716.3344,714.0946,714.3587,7910.0
2023-05-26 11:20:00,730.78,731.05,729.0,729.6,8248.0,714.7695,715.0336,713.0285,713.6153,8248.0
2023-05-26 11:25:00,729.54,730.21,729.0,729.65,5191.0,713.5567,714.212,713.0285,713.6643,5191.0
2023-05-26 11:30:00,729.72,731.71,729.56,730.17,10781.0,713.7327,715.6791,713.5762,714.1729,10781.0
2023-05-26 11:35:00,730.06,731.01,729.88,730.8,9367.0,714.0653,714.9945,713.8892,714.7891,9367.0
2023-05-26 11:40:00,730.76,732.67,730.75,732.67,9066.0,714.7499,716.6181,714.7402,716.6181,9066.0
2023-05-26 11:45:00,732.63,733.13,730.64,731.94,10824.0,716.579,717.068,714.6326,715.9041,10824.0
2023-05-26 11:50:00,731.82,732.34,730.71,731.1,4197.0,715.7867,716.2953,714.701,715.0825,4197.0
2023-05-26 11:55:00,731.29,731.73,730.58,730.84,2400.0,715.2683,715.6987,714.5739,714.8282,2400.0
2023-05-26 12:00:00,731.01,731.02,729.44,729.62,3100.0,714.9945,715.0042,713.4589,713.6349,3100.0
2023-05-26 12:05:00,729.48,730.16,729.31,729.63,4122.0,713.498,714.1631,713.3317,713.6447,4122.0
2023-05-26 12:10:00,730.09,730.09,728.8,728.87,7241.0,714.0946,714.0946,712.8329,712.9013,7241.0
2023-05-26 12:15:00,729.34,730.46,729.33,729.92,5471.0,713.361,714.4565,713.3513,713.9283,5471.0
2023-05-26 12:20:00,729.83,730.48,729.83,729.86,2200.0,713.8403,714.4761,713.8403,713.8697,2200.0
2023-05-26 12:25:00,729.89,730.71,729.55,730.54,3636.0,713.899,714.701,713.5664,714.5348,3636.0
2023-05-26 12:30:00,730.98,731.74,730.95,731.24,4255.0,714.9651,715.7085,714.9358,715.2194,4255.0
2023-05-26 12:35:00,731.42,733.0,731.42,732.96,2242.0,715.3955,716.9409,715.3955,716.9017,2242.0
2023-05-26 12:40:00,732.89,733.66,732.46,732.72,8641.0,716.8333,717.5864,716.4127,716.667,8641.0
2023-05-26 12:45:00,732.95,733.45,732.6,733.2,3713.0,716.892,717.381,716.5496,717.1365,3713.0
2023-05-26 12:50:00,733.27,733.27,731.92,732.38,7801.0,717.2049,717.2049,715.8845,716.3344,7801.0
2023-05-26 12:55:00,732.55,733.16,732.55,733.16,3853.0,716.5007,717.0974,716.5007,717.0974,3853.0
2023-05-26 13:00:00,733.28,734.11,732.72,733.98,7587.0,717.2147,718.0265,716.667,717.8994,7587.0
2023-05-26 13:05:00,733.9,734.4,733.83,733.83,1700.0,717.8211,718.3102,717.7527,717.7527,1700.0
2023-05-26 13:10:00,734.04,735.03,733.91,734.53,4944.0,717.9581,718.9264,717.8309,718.4373,4944.0
2023-05-26 13:15:00,734.55,734.79,733.52,733.97,2400.0,718.4569,718.6916,717.4495,717.8896,2400.0
2023-05-26 13:20:00,734.01,734.14,733.48,733.53,3291.0,717.9287,718.0559,717.4103,717.4592,3291.0
2023-05-26 13:25:00,733.45,733.45,732.62,732.91,3186.0,717.381,717.381,716.5692,716.8528,3186.0
2023-05-26 13:30:00,732.83,733.22,732.44,732.47,1600.0,716.7746,717.156,716.3931,716.4225,1600.0
2023-05-26 13:35:00,732.37,732.37,731.69,732.36,5692.0,716.3247,716.3247,715.6596,716.3149,5692.0
2023-05-26 13:40:00,731.77,731.79,730.85,730.87,6269.0,715.7378,715.7574,714.838,714.8575,6269.0
2023-05-26 13:45:00,731.06,731.6,730.49,731.6,4459.0,715.0434,715.5715,714.4858,715.5715,4459.0
2023-05-26 13:50:00,731.51,732.38,731.37,732.38,8961.0,715.4835,716.3344,715.3466,716.3344,8961.0
2023-05-26 13:55:00,732.38,733.77,732.37,733.29,4050.0,716.3344,717.694,716.3247,717.2245,4050.0
2023-05-26 14:00:00,733.43,734.39,733.2,733.2,11447.0,717.3614,718.3004,717.1365,717.1365,11447.0
2023-05-26 14:05:00,733.46,733.7,732.46,733.09,16846.0,717.3908,717.6255,716.4127,717.0289,16846.0
2023-05-26 14:10:00,733.07,734.12,733.07,733.83,9675.0,717.0093,718.0363,717.0093,717.7527,9675.0
2023-05-26 14:15:00,733.89,734.51,733.46,733.66,11222.0,717.8114,718.4178,717.3908,717.5864,11222.0
2023-05-26 14:20:00,733.61,735.09,733.59,734.67,2211.0,717.5375,718.9851,717.5179,718.5743,2211.0
2023-05-26 14:25:00,734.52,735.46,734.25,735.17,5209.0,718.4276,719.347,718.1635,719.0633,5209.0
2023-05-26 14:30:00,735.19,735.65,733.91,734.87,16316.0,719.0829,719.5328,717.8309,718.7699,16316.0
2023-05-26 14:35:00,735.04,735.3,734.53,735.07,6197.0,718.9362,719.1905,718.4373,718.9655,6197.0
2023-05-26 14:40:00,735.15,735.99,735.12,735.86,5583.0,719.0438,719.8654,719.0144,719.7382,5583.0
2023-05-26 14:45:00,735.87,736.73,735.8,736.49,7529.0,719.748,720.5891,719.6795,720.3544,7529.0
2023-05-26 14:50:00,736.79,737.74,736.79,737.58,9628.0,720.6478,721.577,720.6478,721.4205,9628.0
2023-05-26 14:55:00,737.64,738.0,736.95,737.13,12831.0,721.4792,721.8313,720.8043,720.9804,12831.0
2023-05-26 15:00:00,737.31,738.15,736.71,737.72,15814.0,721.1564,721.978,720.5696,721.5574,15814.0
2023-05-26 15:05:00,737.78,739.5,737.7,739.48,6715.0,721.6161,723.2985,721.5379,723.2789,6715.0
2023-05-26 15:10:00,739.48,741.18,739.17,741.06,15199.0,723.2789,724.9416,722.9757,724.8243,15199.0
2023-05-26 15:15:00,741.12,742.31,739.65,739.83,23391.0,724.883,726.0469,723.4452,723.6212,23391.0
2023-05-26 15:20:00,739.82,740.74,739.34,739.34,14787.0,723.6114,724.5113,723.142,723.142,14787.0
2023-05-26 15:25:00,739.28,739.86,739.13,739.29,9224.0,723.0833,723.6506,722.9366,723.0931,9224.0
2023-05-26 15:30:00,739.54,739.65,738.5,738.78,13302.0,723.3376,723.4452,722.3204,722.5942,13302.0
2023-05-26 15:35:00,738.65,738.73,736.73,737.13,24890.0,722.4671,722.5453,720.5891,720.9804,24890.0
2023-05-26 15:40:00,737.11,737.81,736.52,737.2,21012.0,720.9608,721.6455,720.3837,721.0488,21012.0
2023-05-26 15:45:00,737.1,737.36,736.22,736.75,20707.0,720.951,721.2053,720.0903,720.6087,20707.0
2023-05-26 15:50:00,736.56,736.59,734.64,735.8,45481.0,720.4229,720.4522,718.5449,719.6795,45481.0
2023-05-26 15:55:00,735.93,737.03,735.12,735.75,64661.0,719.8067,720.8826,719.0144,719.6306,64661.0
2023-05-30 09:30:00,743.13,747.13,743.13,745.1,78557.0,726.8489,730.7613,726.8489,728.7758,78557.0
2023-05-30 09:35:00,744.73,744.81,741.34,743.13,43788.0,728.4139,728.4921,725.0981,726.8489,43788.0
2023-05-30 09:40:00,743.44,744.53,741.29,741.59,26476.0,727.1521,728.2182,725.0492,725.3427,26476.0
2023-05-30 09:45:00,741.21,741.5,738.98,739.01,20132.0,724.971,725.2546,722.7898,722.8192,20132.0
2023-05-30 09:50:00,739.0,739.53,734.02,734.02,24517.0,722.8094,723.3278,717.9385,717.9385,24517.0
2023-05-30 09:55:00,733.95,734.09,731.01,731.01,10824.0,717.87,718.007,714.9945,714.9945,10824.0
2023-05-30 10:00:00,730.0,730.19,725.69,727.03,20685.0,714.0066,714.1924,709.791,711.1017,20685.0
2023-05-30 10:05:00,727.01,727.84,725.55,725.81,20060.0,711.0821,711.8939,709.6541,709.9084,20060.0
2023-05-30 10:10:00,725.93,727.43,725.64,725.9,14380.0,710.0258,711.4929,709.7421,709.9964,14380.0
2023-05-30 10:15:00,726.08,728.46,725.75,728.31,35470.0,710.1725,712.5003,709.8497,712.3536,35470.0
2023-05-30 10:20:00,728.36,729.03,726.9,726.9,27179.0,712.4025,713.0578,710.9745,710.9745,27179.0
2023-05-30 10:25:00,727.05,727.76,725.88,726.23,14720.0,711.1212,711.8157,709.9768,710.3192,14720.0
2023-05-30 10:30:00,726.37,728.93,725.67,728.93,13993.0,710.4561,712.96,709.7714,712.96,13993.0
2023-05-30 10:35:00,728.85,728.89,728.0,728.05,9779.0,712.8818,712.9209,712.0504,712.0993,9779.0
2023-05-30 10:40:00,728.0,729.59,727.76,729.09,22126.0,712.0504,713.6056,711.8157,713.1165,22126.0
2023-05-30 10:45:00,729.16,730.65,728.99,730.45,18433.0,713.185,714.6423,713.0187,714.4467,18433.0
2023-05-30 10:50:00,730.54,732.45,730.29,731.67,33571.0,714.5348,716.4029,714.2902,715.64,33571.0
2023-05-30 10:55:00,732.25,733.93,732.25,733.7,4693.0,716.2073,717.8505,716.2073,717.6255,4693.0
2023-05-30 11:00:00,733.87,734.11,733.26,733.67,6993.0,717.7918,718.0265,717.1952,717.5962,6993.0
2023-05-30 11:05:00,733.54,733.81,732.0,732.17,7799.0,717.469,717.7331,715.9628,716.129,7799.0
2023-05-30 11:10:00,732.0,732.97,732.0,732.72,3274.0,715.9628,716.9115,715.9628,716.667,3274.0
2023-05-30 11:15:00,732.48,732.78,730.72,730.73,10927.0,716.4323,716.7257,714.7108,714.7206,10927.0
2023-05-30 11:20:00,731.07,731.29,730.63,730.88,6020.0,715.0531,715.2683,714.6228,714.8673,6020.0
2023-05-30 11:25:00,730.73,731.84,730.58,731.84,5555.0,714.7206,715.8063,714.5739,715.8063,5555.0
2023-05-30 11:30:00,732.39,733.26,731.53,732.95,13486.0,716.3442,717.1952,715.5031,716.892,13486.0
2023-05-30 11:35:00,732.89,734.2,732.8,734.2,6555.0,716.8333,718.1146,716.7452,718.1146,6555.0
2023-05-30 11:40:00,734.18,734.44,733.17,733.17,3209.0,718.095,718.3493,717.1071,717.1071,3209.0
2023-05-30 11:45:00,733.64,734.31,733.42,733.42,1935.0,717.5668,718.2222,717.3517,717.3517,1935.0
2023-05-30 11:50:00,733.92,734.64,733.19,734.25,3259.0,717.8407,718.5449,717.1267,718.1635,3259.0
2023-05-30 11:55:00,734.33,734.33,733.37,733.63,1220.0,718.2417,718.2417,717.3028,717.5571,1220.0
2023-05-30 12:00:00,733.79,734.24,733.31,734.24,905.0,717.7135,718.1537,717.2441,718.1537,905.0
2023-05-30 12:05:00,734.0,734.49,733.32,734.01,3866.0,717.9189,718.3982,717.2538,717.9287,3866.0
2023-05-30 12:10:00,733.76,734.21,733.18,733.19,2920.0,717.6842,718.1243,717.1169,717.1267,2920.0
2023-05-30 12:15:00,733.26,733.77,732.53,732.63,2360.0,717.1952,717.694,716.4812,716.579,2360.0
2023-05-30 12:20:00,732.82,734.02,732.65,733.8,2239.0,716.7648,717.9385,716.5985,717.7233,2239.0
2023-05-30 12:25:00,734.34,734.37,732.46,732.46,1906.0,718.2515,718.2808,716.4127,716.4127,1906.0
2023-05-30 12:30:00,732.43,733.24,732.12,732.46,3189.0,716.3833,717.1756,716.0801,716.4127,3189.0
2023-05-30 12:35:00,732.05,732.68,731.29,731.29,2320.0,716.0117,716.6279,715.2683,715.2683,2320.0
2023-05-30 12:40:00,730.49,731.41,730.4,731.36,1795.0,714.4858,715.3857,714.3978,715.3368,1795.0
2023-05-30 12:45:00,731.25,732.07,730.86,732.07,2706.0,715.2292,716.0312,714.8477,716.0312,2706.0
2023-05-30 12:50:00,732.38,733.03,732.26,732.93,1583.0,716.3344,716.9702,716.2171,716.8724,1583.0
2023-05-30 12:55:00,732.58,733.26,732.27,733.25,800.0,716.5301,717.1952,716.2269,717.1854,800.0
2023-05-30 13:00:00,733.74,733.76,732.29,732.32,2184.0,717.6646,717.6842,716.2464,716.2758,2184.0
2023-05-30 13:05:00,732.42,732.93,731.94,732.15,2370.0,716.3736,716.8724,715.9041,716.1095,2370.0
2023-05-30 13:10:00,731.93,732.61,730.92,731.03,2400.0,715.8943,716.5594,714.9064,715.014,2400.0
2023-05-30 13:15:00,730.66,732.23,730.55,731.59,2806.0,714.6521,716.1877,714.5445,715.5617,2806.0
2023-05-30 13:20:00,731.61,731.67,731.17,731.66,1227.0,715.5813,715.64,715.151,715.6302,1227.0
2023-05-30 13:25:00,731.95,731.95,729.78,729.79,2285.0,715.9139,715.9139,713.7914,713.8012,2285.0
2023-05-30 13:30:00,729.8,730.23,729.21,730.1,2650.0,713.811,714.2315,713.2339,714.1044,2650.0
2023-05-30 13:35:00,730.04,730.1,729.82,729.95,1300.0,714.0457,714.1044,713.8305,713.9577,1300.0
2023-05-30 13:40:00,729.78,729.78,728.55,728.92,1900.0,713.7914,713.7914,712.5884,712.9502,1900.0
2023-05-30 13:45:00,728.83,728.83,728.13,728.65,1200.0,712.8622,712.8622,712.1776,712.6862,1200.0
2023-05-30 13:50:00,728.72,729.41,727.56,727.62,2300.0,712.7546,713.4295,711.62,711.6787,2300.0
2023-05-30 13:55:00,727.66,728.26,726.24,728.04,3296.0,711.7179,712.3047,710.329,712.0895,3296.0
2023-05-30 14:00:00,727.8,728.38,725.99,725.99,2071.0,711.8548,712.4221,710.0844,710.0844,2071.0
2023-05-30 14:05:00,726.38,727.22,726.13,727.22,1700.0,710.4659,711.2875,710.2214,711.2875,1700.0
2023-05-30 14:10:00,727.98,728.29,727.81,727.99,1777.0,712.0308,712.334,711.8646,712.0406,1777.0
2023-05-30 14:15:00,727.81,729.2,727.81,729.2,1935.0,711.8646,713.2241,711.8646,713.2241,1935.0
2023-05-30 14:20:00,728.47,729.02,728.47,728.52,3216.0,712.5101,713.0481,712.5101,712.559,3216.0
2023-05-30 14:25:00,728.51,729.63,728.46,729.33,1000.0,712.5492,713.6447,712.5003,713.3513,1000.0
2023-05-30 14:30:00,729.34,729.74,729.22,729.24,1300.0,713.361,713.7523,713.2437,713.2632,1300.0
2023-05-30 14:35:00,728.83,729.44,728.79,729.44,3104.0,712.8622,713.4589,712.8231,713.4589,3104.0
2023-05-30 14:40:00,729.74,731.74,729.74,731.74,3800.0,713.7523,715.7085,713.7523,715.7085,3800.0
2023-05-30 14:45:00,731.69,732.15,731.23,731.57,4599.0,715.6596,716.1095,715.2096,715.5422,4599.0
2023-05-30 14:50:00,731.35,732.76,731.35,732.58,2588.0,715.327,716.7061,715.327,716.5301,2588.0
2023-05-30 14:55:00,732.41,732.41,731.27,731.36,5130.0,716.3638,716.3638,715.2488,715.3368,5130.0
2023-05-30 15:00:00,731.46,732.6,731.34,732.45,3100.0,715.4346,716.5496,715.3172,716.4029,3100.0
2023-05-30 15:05:00,732.73,733.2,732.14,732.91,3348.0,716.6768,717.1365,716.0997,716.8528,3348.0
2023-05-30 15:10:00,732.55,732.75,731.15,731.69,2006.0,716.5007,716.6963,715.1314,715.6596,2006.0
2023-05-30 15:15:00,730.95,731.63,730.31,731.32,2700.0,714.9358,715.6009,714.3098,715.2977,2700.0
2023-05-30 15:20:00,731.79,732.18,731.07,731.38,2604.0,715.7574,716.1388,715.0531,715.3564,2604.0
2023-05-30 15:25:00,731.35,732.63,731.29,732.58,4776.0,715.327,716.579,715.2683,716.5301,4776.0
2023-05-30 15:30:00,732.31,732.51,731.23,731.64,4441.0,716.266,716.4616,715.2096,715.6107,4441.0
2023-05-30 15:35:00,731.62,731.63,730.41,731.0,4886.0,715.5911,715.6009,714.4076,714.9847,4886.0
2023-05-30 15:40:00,730.75,730.87,729.95,730.1,4654.0,714.7402,714.8575,713.9577,714.1044,4654.0
2023-05-30 15:45:00,730.36,731.52,729.89,729.92,8059.0,714.3587,715.4933,713.899,713.9283,8059.0
2023-05-30 15:50:00,730.11,730.51,728.21,728.56,14299.0,714.1142,714.5054,712.2558,712.5981,14299.0
2023-05-30 15:55:00,727.64,728.79,727.64,728.53,29410.0,711.6983,712.8231,711.6983,712.5688,29410.0
2023-05-31 09:30:00,727.53,728.23,725.1,727.64,34375.0,711.5907,712.2754,709.2139,711.6983,34375.0
2023-05-31 09:35:00,727.76,728.51,726.0,728.48,17564.0,711.8157,712.5492,710.0942,712.5199,17564.0
2023-05-31 09:40:00,728.17,729.06,726.92,727.71,14889.0,712.2167,713.0872,710.9941,711.7668,14889.0
2023-05-31 09:45:00,727.74,729.35,727.01,728.42,14780.0,711.7961,713.3708,711.0821,712.4612,14780.0
2023-05-31 09:50:00,728.73,730.04,725.59,725.62,8501.0,712.7644,714.0457,709.6932,709.7225,8501.0
2023-05-31 09:55:00,725.74,726.13,724.46,724.48,4003.0,709.8399,710.2214,708.588,708.6075,4003.0
2023-05-31 10:00:00,723.89,724.16,721.87,722.94,21672.0,708.0304,708.2945,706.0547,707.1013,21672.0
2023-05-31 10:05:00,722.2,722.87,721.0,721.61,9373.0,706.3775,707.0328,705.2038,705.8004,9373.0
2023-05-31 10:10:00,721.5,721.59,717.62,717.62,8403.0,705.6928,705.7808,701.8978,701.8978,8403.0
2023-05-31 10:15:00,717.6,718.42,715.54,716.25,6436.0,701.8783,702.6803,699.8634,700.5578,6436.0
2023-05-31 10:20:00,716.39,717.8,716.34,717.71,6892.0,700.6948,702.0739,700.6459,701.9858,6892.0
2023-05-31 10:25:00,718.05,718.65,714.81,715.36,8876.0,702.3184,702.9052,699.1494,699.6873,8876.0
2023-05-31 10:30:00,715.71,718.21,715.71,717.07,6258.0,700.0297,702.4749,700.0297,701.3599,6258.0
2023-05-31 10:35:00,717.19,717.72,715.35,715.99,8127.0,701.4772,701.9956,699.6775,700.3035,8127.0
2023-05-31 10:40:00,715.59,717.29,715.13,717.17,5760.0,699.9123,701.575,699.4624,701.4577,5760.0
2023-05-31 10:45:00,717.24,717.88,716.13,717.62,6049.0,701.5261,702.1521,700.4405,701.8978,6049.0
2023-05-31 10:50:00,717.85,720.32,717.84,719.48,8916.0,702.1228,704.5387,702.113,703.7171,8916.0
2023-05-31 10:55:00,719.43,719.84,717.54,718.0,6787.0,703.6682,704.0692,701.8196,702.2695,6787.0
2023-05-31 11:00:00,718.11,718.3,717.23,717.68,5404.0,702.3771,702.5629,701.5164,701.9565,5404.0
2023-05-31 11:05:00,717.47,718.28,716.67,718.03,6359.0,701.7511,702.5434,700.9686,702.2988,6359.0
2023-05-31 11:10:00,718.45,718.45,716.0,716.14,4053.0,702.7096,702.7096,700.3133,700.4502,4053.0
2023-05-31 11:15:00,716.05,716.24,714.33,714.79,6888.0,700.3622,700.548,698.6799,699.1298,6888.0
2023-05-31 11:20:00,715.55,716.49,715.26,715.27,9221.0,699.8732,700.7926,699.5895,699.5993,9221.0
2023-05-31 11:25:00,715.59,715.59,714.04,714.4,7611.0,699.9123,699.9123,698.3962,698.7484,7611.0
2023-05-31 11:30:00,714.21,715.6,713.28,715.55,17658.0,698.5625,699.9221,697.6529,699.8732,17658.0
2023-05-31 11:35:00,715.67,716.22,715.05,716.22,14401.0,699.9905,700.5285,699.3841,700.5285,14401.0
2023-05-31 11:40:00,716.01,717.02,715.75,716.62,3474.0,700.3231,701.311,700.0688,700.9197,3474.0
2023-05-31 11:45:00,717.07,717.4,716.03,716.62,3740.0,701.3599,701.6826,700.3426,700.9197,3740.0
2023-05-31 11:50:00,717.1,718.49,717.03,718.38,2201.0,701.3892,702.7488,701.3207,702.6412,2201.0
2023-05-31 11:55:00,717.97,718.38,717.06,717.62,2489.0,702.2401,702.6412,701.3501,701.8978,2489.0
2023-05-31 12:00:00,717.8,718.48,717.46,718.48,3763.0,702.0739,702.739,701.7413,702.739,3763.0
2023-05-31 12:05:00,718.66,718.89,717.56,718.24,4182.0,702.915,703.14,701.8391,702.5042,4182.0
2023-05-31 12:10:00,718.86,719.72,718.64,719.48,1766.0,703.1106,703.9518,702.8955,703.7171,1766.0
2023-05-31 12:15:00,719.3,719.72,718.56,718.57,1684.0,703.541,703.9518,702.8172,702.827,1684.0
2023-05-31 12:20:00,718.65,719.46,718.6,719.18,2705.0,702.9052,703.6975,702.8563,703.4236,2705.0
2023-05-31 12:25:00,718.81,718.81,717.0,717.22,6867.0,703.0617,703.0617,701.2914,701.5066,6867.0
2023-05-31 12:30:00,717.13,718.25,717.12,717.97,3764.0,701.4186,702.514,701.4088,702.2401,3764.0
2023-05-31 12:35:00,717.94,718.75,717.92,718.07,2896.0,702.2108,703.0031,702.1912,702.338,2896.0
2023-05-31 12:40:00,717.76,718.5,717.76,718.5,2548.0,702.0347,702.7585,702.0347,702.7585,2548.0
2023-05-31 12:45:00,718.47,718.81,717.83,717.84,3832.0,702.7292,703.0617,702.1032,702.113,3832.0
2023-05-31 12:50:00,717.92,718.18,717.08,717.78,1426.0,702.1912,702.4455,701.3696,702.0543,1426.0
2023-05-31 12:55:00,717.76,718.3,717.27,717.89,2110.0,702.0347,702.5629,701.5555,702.1619,2110.0
2023-05-31 13:00:00,718.12,718.38,717.55,718.26,2115.0,702.3869,702.6412,701.8293,702.5238,2115.0
2023-05-31 13:05:00,718.23,719.04,718.19,718.99,3927.0,702.4945,703.2867,702.4553,703.2378,3927.0
2023-05-31 13:10:00,719.32,719.52,719.08,719.35,940.0,703.5606,703.7562,703.3258,703.5899,940.0
2023-05-31 13:15:00,719.52,719.97,718.98,719.25,4238.0,703.7562,704.1963,703.228,703.4921,4238.0
2023-05-31 13:20:00,719.02,720.5,719.02,719.54,3806.0,703.2671,704.7147,703.2671,703.7758,3806.0
2023-05-31 13:25:00,719.46,721.13,719.44,721.0,4695.0,703.6975,705.3309,703.6779,705.2038,4695.0
2023-05-31 13:30:00,721.07,721.81,721.06,721.51,4147.0,705.2722,705.996,705.2624,705.7026,4147.0
2023-05-31 13:35:00,721.8,722.89,721.43,722.78,4578.0,705.9862,707.0524,705.6243,706.9448,4578.0
2023-05-31 13:40:00,723.11,723.97,722.8,723.04,4286.0,707.2675,708.1087,706.9643,707.1991,4286.0
2023-05-31 13:45:00,723.27,723.72,722.32,722.63,6448.0,707.424,707.8642,706.4948,706.7981,6448.0
2023-05-31 13:50:00,723.48,723.8,723.23,723.5,2009.0,707.6294,707.9424,707.3849,707.649,2009.0
2023-05-31 13:55:00,723.45,724.88,723.31,724.86,2458.0,707.6001,708.9988,707.4632,708.9792,2458.0
2023-05-31 14:00:00,724.71,724.85,723.67,724.69,3350.0,708.8325,708.9694,707.8153,708.8129,3350.0
2023-05-31 14:05:00,724.89,725.42,724.67,725.4,4859.0,709.0085,709.5269,708.7934,709.5074,4859.0
2023-05-31 14:10:00,725.6,725.97,724.96,725.97,3548.0,709.703,710.0649,709.077,710.0649,3548.0
2023-05-31 14:15:00,725.99,726.57,725.21,725.63,10388.0,710.0844,710.6517,709.3215,709.7323,10388.0
2023-05-31 14:20:00,725.88,725.88,725.26,725.4,4950.0,709.9768,709.9768,709.3704,709.5074,4950.0
2023-05-31 14:25:00,725.75,726.74,725.42,726.37,5139.0,709.8497,710.818,709.5269,710.4561,5139.0
2023-05-31 14:30:00,726.48,726.48,725.82,726.14,5034.0,710.5637,710.5637,709.9182,710.2312,5034.0
2023-05-31 14:35:00,726.12,727.33,726.12,727.28,4472.0,710.2116,711.3951,710.2116,711.3462,4472.0
2023-05-31 14:40:00,726.96,727.98,726.82,727.57,7892.0,711.0332,712.0308,710.8963,711.6298,7892.0
2023-05-31 14:45:00,727.56,728.17,727.15,727.15,3041.0,711.62,712.2167,711.219,711.219,3041.0
2023-05-31 14:50:00,726.87,727.14,725.97,727.0,6783.0,710.9452,711.2092,710.0649,711.0723,6783.0
2023-05-31 14:55:00,727.01,727.86,727.01,727.53,5473.0,711.0821,711.9135,711.0821,711.5907,5473.0
2023-05-31 15:00:00,727.28,727.58,725.46,725.97,5901.0,711.3462,711.6396,709.5661,710.0649,5901.0
2023-05-31 15:05:00,726.11,726.57,725.73,726.21,3823.0,710.2018,710.6517,709.8301,710.2996,3823.0
2023-05-31 15:10:00,726.14,726.2,725.35,725.77,4776.0,710.2312,710.2898,709.4585,709.8693,4776.0
2023-05-31 15:15:00,725.79,726.33,725.53,726.33,3017.0,709.8888,710.417,709.6345,710.417,3017.0
2023-05-31 15:20:00,726.53,726.67,725.56,726.39,4485.0,710.6126,710.7495,709.6639,710.4757,4485.0
2023-05-31 15:25:00,726.15,726.45,725.34,726.35,4868.0,710.2409,710.5344,709.4487,710.4366,4868.0
2023-05-31 15:30:00,726.46,726.78,725.82,725.95,8562.0,710.5441,710.8571,709.9182,710.0453,8562.0
2023-05-31 15:35:00,726.24,726.44,725.43,725.99,5726.0,710.329,710.5246,709.5367,710.0844,5726.0
2023-05-31 15:40:00,726.01,726.03,724.72,724.84,14594.0,710.104,710.1236,708.8423,708.9596,14594.0
2023-05-31 15:45:00,725.0,725.52,724.31,724.41,13262.0,709.1161,709.6247,708.4412,708.5391,13262.0
2023-05-31 15:50:00,724.69,726.05,721.91,722.4,33220.0,708.8129,710.1431,706.0938,706.5731,33220.0
2023-05-31 15:55:00,722.17,723.69,721.14,722.85,41650.0,706.3481,707.8348,705.3407,707.0132,41650.0
2023-06-01 09:30:00,724.35,728.11,724.2,726.98,13408.0,708.4804,712.158,708.3337,711.0527,13408.0
2023-06-01 09:35:00,727.19,727.68,725.64,727.5,21826.0,711.2581,711.7374,709.7421,711.5614,21826.0
2023-06-01 09:40:00,727.57,728.7,726.36,727.15,17613.0,711.6298,712.7351,710.4463,711.219,17613.0
2023-06-01 09:45:00,726.6,726.6,723.85,725.3,6508.0,710.6811,710.6811,707.9913,709.4096,6508.0
2023-06-01 09:50:00,724.82,726.68,723.17,725.93,9998.0,708.9401,710.7593,707.3262,710.0258,9998.0
2023-06-01 09:55:00,726.43,726.69,725.32,725.32,5190.0,710.5148,710.7691,709.4291,709.4291,5190.0
2023-06-01 10:00:00,725.56,728.45,725.5,727.14,6819.0,709.6639,712.4905,709.6052,711.2092,6819.0
2023-06-01 10:05:00,726.88,727.01,725.62,725.62,4125.0,710.9549,711.0821,709.7225,709.7225,4125.0
2023-06-01 10:10:00,725.37,725.7,724.3,724.88,5360.0,709.478,709.8008,708.4315,708.9988,5360.0
2023-06-01 10:15:00,724.53,724.59,721.58,721.91,4723.0,708.6564,708.7151,705.7711,706.0938,4723.0
2023-06-01 10:20:00,721.5,721.5,718.91,719.0,5051.0,705.6928,705.6928,703.1596,703.2476,5051.0
2023-06-01 10:25:00,719.34,720.77,718.66,720.44,22990.0,703.5801,704.9788,702.915,704.656,22990.0
2023-06-01 10:30:00,720.57,720.58,718.54,719.1,5221.0,704.7832,704.793,702.7977,703.3454,5221.0
2023-06-01 10:35:00,718.83,720.7,718.56,720.6,6146.0,703.0813,704.9103,702.8172,704.8125,6146.0
2023-06-01 10:40:00,720.24,723.01,720.24,723.01,5735.0,704.4604,707.1697,704.4604,707.1697,5735.0
2023-06-01 10:45:00,723.17,724.78,723.17,724.66,6441.0,707.3262,708.9009,707.3262,708.7836,6441.0
2023-06-01 10:50:00,724.8,724.97,723.83,724.16,4496.0,708.9205,709.0868,707.9718,708.2945,4496.0
2023-06-01 10:55:00,724.0,724.84,723.73,724.34,4739.0,708.138,708.9596,707.874,708.4706,4739.0
2023-06-01 11:00:00,724.19,724.22,722.63,724.07,2981.0,708.3239,708.3532,706.7981,708.2065,2981.0
2023-06-01 11:05:00,724.08,724.53,723.56,724.39,7006.0,708.2163,708.6564,707.7077,708.5195,7006.0
2023-06-01 11:10:00,724.44,726.04,724.44,725.64,6647.0,708.5684,710.1333,708.5684,709.7421,6647.0
2023-06-01 11:15:00,725.49,726.75,725.42,726.2,6381.0,709.5954,710.8278,709.5269,710.2898,6381.0
2023-06-01 11:20:00,726.16,726.21,725.62,726.1,6453.0,710.2507,710.2996,709.7225,710.192,6453.0
2023-06-01 11:25:00,726.1,726.77,725.7,725.7,13449.0,710.192,710.8473,709.8008,709.8008,13449.0
2023-06-01 11:30:00,725.87,727.7,725.83,727.27,8744.0,709.9671,711.757,709.9279,711.3364,8744.0
2023-06-01 11:35:00,727.48,727.75,726.29,726.4,8741.0,711.5418,711.8059,710.3779,710.4855,8741.0
2023-06-01 11:40:00,726.38,726.79,725.97,726.32,4360.0,710.4659,710.8669,710.0649,710.4072,4360.0
2023-06-01 11:45:00,726.36,726.91,726.19,726.69,4770.0,710.4463,710.9843,710.2801,710.7691,4770.0
2023-06-01 11:50:00,727.06,727.08,726.63,726.68,3612.0,711.131,711.1506,710.7104,710.7593,3612.0
2023-06-01 11:55:00,726.67,727.1,726.26,726.87,5476.0,710.7495,711.1701,710.3485,710.9452,5476.0
2023-06-01 12:00:00,726.88,728.12,726.87,727.31,5728.0,710.9549,712.1678,710.9452,711.3755,5728.0
2023-06-01 12:05:00,727.05,727.52,727.04,727.45,2411.0,711.1212,711.5809,711.1114,711.5125,2411.0
2023-06-01 12:10:00,727.45,728.26,727.26,727.34,4711.0,711.5125,712.3047,711.3266,711.4049,4711.0
2023-06-01 12:15:00,727.49,729.38,726.93,729.11,6263.0,711.5516,713.4002,711.0038,713.1361,6263.0
2023-06-01 12:20:00,729.53,729.94,728.9,729.09,4965.0,713.5469,713.9479,712.9307,713.1165,4965.0
2023-06-01 12:25:00,730.0,730.15,729.02,729.35,5292.0,714.0066,714.1533,713.0481,713.3708,5292.0
2023-06-01 12:30:00,729.44,729.76,728.3,728.3,10443.0,713.4589,713.7718,712.3438,712.3438,10443.0
2023-06-01 12:35:00,729.2,729.96,729.2,729.92,1100.0,713.2241,713.9675,713.2241,713.9283,1100.0
2023-06-01 12:40:00,730.05,730.05,729.09,729.15,2026.0,714.0555,714.0555,713.1165,713.1752,2026.0
2023-06-01 12:45:00,729.05,729.43,728.16,729.43,2705.0,713.0774,713.4491,712.2069,713.4491,2705.0
2023-06-01 12:50:00,729.14,729.23,728.65,729.11,3263.0,713.1654,713.2535,712.6862,713.1361,3263.0
2023-06-01 12:55:00,729.15,729.99,728.84,729.59,2043.0,713.1752,713.9968,712.872,713.6056,2043.0
2023-06-01 13:00:00,729.84,730.1,729.44,729.46,1290.0,713.8501,714.1044,713.4589,713.4784,1290.0
2023-06-01 13:05:00,729.71,730.21,729.4,729.53,1200.0,713.7229,714.212,713.4197,713.5469,1200.0
2023-06-01 13:10:00,729.59,730.74,729.58,730.74,3433.0,713.6056,714.7304,713.5958,714.7304,3433.0
2023-06-01 13:15:00,730.26,730.26,729.64,729.64,1477.0,714.2609,714.2609,713.6545,713.6545,1477.0
2023-06-01 13:20:00,729.72,730.34,729.31,729.64,1977.0,713.7327,714.3391,713.3317,713.6545,1977.0
2023-06-01 13:25:00,729.69,729.69,728.79,728.92,800.0,713.7034,713.7034,712.8231,712.9502,800.0
2023-06-01 13:30:00,728.86,729.23,728.69,729.15,2000.0,712.8916,713.2535,712.7253,713.1752,2000.0
2023-06-01 13:35:00,729.41,729.7,729.34,729.42,1700.0,713.4295,713.7132,713.361,713.4393,1700.0
2023-06-01 13:40:00,729.29,729.7,729.06,729.7,1300.0,713.3121,713.7132,713.0872,713.7132,1300.0
2023-06-01 13:45:00,729.48,730.32,729.48,730.11,1670.0,713.498,714.3196,713.498,714.1142,1670.0
2023-06-01 13:50:00,730.28,730.49,729.56,730.13,1988.0,714.2804,714.4858,713.5762,714.1337,1988.0
2023-06-01 13:55:00,730.06,730.3,729.88,730.24,1700.0,714.0653,714.3,713.8892,714.2413,1700.0
2023-06-01 14:00:00,730.25,730.25,729.71,730.12,1248.0,714.2511,714.2511,713.7229,714.124,1248.0
2023-06-01 14:05:00,730.13,730.45,729.81,730.04,3283.0,714.1337,714.4467,713.8207,714.0457,3283.0
2023-06-01 14:10:00,730.08,730.41,729.16,729.16,2542.0,714.0848,714.4076,713.185,713.185,2542.0
2023-06-01 14:15:00,729.3,729.69,729.03,729.24,2000.0,713.3219,713.7034,713.0578,713.2632,2000.0
2023-06-01 14:20:00,729.62,729.98,729.27,729.47,2419.0,713.6349,713.987,713.2926,713.4882,2419.0
2023-06-01 14:25:00,729.53,729.86,729.3,729.52,2028.0,713.5469,713.8697,713.3219,713.5371,2028.0
2023-06-01 14:30:00,729.58,729.63,729.29,729.31,3235.0,713.5958,713.6447,713.3121,713.3317,3235.0
2023-06-01 14:35:00,729.32,729.5,728.88,729.38,7898.0,713.3415,713.5175,712.9111,713.4002,7898.0
2023-06-01 14:40:00,729.24,730.12,729.23,730.11,2264.0,713.2632,714.124,713.2535,714.1142,2264.0
2023-06-01 14:45:00,729.86,730.4,729.56,730.3,1400.0,713.8697,714.3978,713.5762,714.3,1400.0
2023-06-01 14:50:00,730.3,731.51,730.29,730.87,1916.0,714.3,715.4835,714.2902,714.8575,1916.0
2023-06-01 14:55:00,730.71,730.92,730.24,730.42,2700.0,714.701,714.9064,714.2413,714.4174,2700.0
2023-06-01 15:00:00,730.38,731.1,730.22,731.01,10579.0,714.3783,715.0825,714.2218,714.9945,10579.0
2023-06-01 15:05:00,731.08,731.52,730.81,731.16,14142.0,715.0629,715.4933,714.7988,715.1412,14142.0
2023-06-01 15:10:00,731.0,731.76,731.0,731.75,4396.0,714.9847,715.728,714.9847,715.7182,4396.0
2023-06-01 15:15:00,732.66,732.73,731.73,731.87,4415.0,716.6083,716.6768,715.6987,715.8356,4415.0
2023-06-01 15:20:00,731.67,731.67,730.35,730.43,2013.0,715.64,715.64,714.3489,714.4272,2013.0
2023-06-01 15:25:00,730.17,730.55,729.98,730.01,2499.0,714.1729,714.5445,713.987,714.0164,2499.0
2023-06-01 15:30:00,730.01,730.01,727.65,727.91,6540.0,714.0164,714.0164,711.7081,711.9624,6540.0
2023-06-01 15:35:00,727.93,727.94,726.42,727.07,7804.0,711.9819,711.9917,710.505,711.1408,7804.0
2023-06-01 15:40:00,727.07,727.34,726.44,727.01,4925.0,711.1408,711.4049,710.5246,711.0821,4925.0
2023-06-01 15:45:00,726.95,729.1,726.94,729.07,5593.0,711.0234,713.1263,711.0136,713.097,5593.0
2023-06-01 15:50:00,729.12,729.43,726.99,727.58,13495.0,713.1459,713.4491,711.0625,711.6396,13495.0
2023-06-01 15:55:00,727.36,727.55,726.67,726.87,22165.0,711.4244,711.6103,710.7495,710.9452,22165.0
2023-06-02 09:30:00,730.17,732.55,730.0,732.54,26743.0,714.1729,716.5007,714.0066,716.4909,26743.0
2023-06-02 09:35:00,732.37,732.44,728.69,728.69,6470.0,716.3247,716.3931,712.7253,712.7253,6470.0
2023-06-02 09:40:00,728.8,729.85,728.57,728.97,5561.0,712.8329,713.8599,712.6079,712.9992,5561.0
2023-06-02 09:45:00,729.18,729.18,723.24,724.92,8305.0,713.2045,713.2045,707.3947,709.0379,8305.0
2023-06-02 09:50:00,724.54,725.64,722.71,724.64,15109.0,708.6662,709.7421,706.8763,708.764,15109.0
2023-06-02 09:55:00,724.26,724.5,720.57,721.39,6676.0,708.3923,708.6271,704.7832,705.5852,6676.0
2023-06-02 10:00:00,721.49,721.52,720.11,721.18,6728.0,705.683,705.7124,704.3333,705.3798,6728.0
2023-06-02 10:05:00,721.34,722.32,719.76,719.76,5042.0,705.5363,706.4948,703.9909,703.9909,5042.0
2023-06-02 10:10:00,720.01,723.34,720.01,722.38,5523.0,704.2355,707.4925,704.2355,706.5535,5523.0
2023-06-02 10:15:00,722.48,723.2,721.36,722.42,2796.0,706.6513,707.3556,705.5559,706.5927,2796.0
2023-06-02 10:20:00,722.51,722.79,720.72,721.19,3457.0,706.6807,706.9545,704.9299,705.3896,3457.0
2023-06-02 10:25:00,720.0,722.61,719.92,722.57,3246.0,704.2257,706.7785,704.1474,706.7394,3246.0
2023-06-02 10:30:00,722.49,722.57,721.0,721.24,4891.0,706.6611,706.7394,705.2038,705.4385,4891.0
2023-06-02 10:35:00,721.17,722.34,720.85,722.34,4510.0,705.37,706.5144,705.057,706.5144,4510.0
2023-06-02 10:40:00,722.49,724.09,722.25,723.83,3034.0,706.6611,708.2261,706.4264,707.9718,3034.0
2023-06-02 10:45:00,723.69,724.02,723.0,723.0,5492.0,707.8348,708.1576,707.1599,707.1599,5492.0
2023-06-02 10:50:00,722.6,723.26,722.48,722.59,7719.0,706.7687,707.4142,706.6513,706.7589,7719.0
2023-06-02 10:55:00,722.26,723.21,722.14,722.83,3449.0,706.4362,707.3653,706.3188,706.9937,3449.0
2023-06-02 11:00:00,722.89,723.72,722.41,723.39,4600.0,707.0524,707.8642,706.5829,707.5414,4600.0
2023-06-02 11:05:00,723.0,723.64,723.0,723.52,3562.0,707.1599,707.7859,707.1599,707.6686,3562.0
2023-06-02 11:10:00,723.73,723.96,722.88,722.89,6523.0,707.874,708.0989,707.0426,707.0524,6523.0
2023-06-02 11:15:00,723.3,723.76,722.67,722.67,3460.0,707.4534,707.9033,706.8372,706.8372,3460.0
2023-06-02 11:20:00,722.77,723.42,722.73,723.12,2646.0,706.935,707.5707,706.8959,707.2773,2646.0
2023-06-02 11:25:00,722.97,723.38,722.92,723.02,2654.0,707.1306,707.5316,707.0817,707.1795,2654.0
2023-06-02 11:30:00,722.85,723.49,721.72,723.49,8032.0,707.0132,707.6392,705.908,707.6392,8032.0
2023-06-02 11:35:00,723.37,723.42,722.8,723.22,2188.0,707.5218,707.5707,706.9643,707.3751,2188.0
2023-06-02 11:40:00,723.38,724.11,723.38,723.8,997.0,707.5316,708.2456,707.5316,707.9424,997.0
2023-06-02 11:45:00,724.04,724.04,723.0,723.26,1400.0,708.1772,708.1772,707.1599,707.4142,1400.0
2023-06-02 11:50:00,722.81,722.98,722.41,722.87,1200.0,706.9741,707.1404,706.5829,707.0328,1200.0
2023-06-02 11:55:00,722.97,723.32,722.96,723.3,1200.0,707.1306,707.4729,707.1208,707.4534,1200.0
2023-06-02 12:00:00,723.34,723.34,722.49,722.49,1100.0,707.4925,707.4925,706.6611,706.6611,1100.0
2023-06-02 12:05:00,722.34,722.72,722.12,722.52,1121.0,706.5144,706.8861,706.2992,706.6905,1121.0
2023-06-02 12:10:00,722.61,722.61,721.88,722.16,700.0,706.7785,706.7785,706.0645,706.3383,700.0
2023-06-02 12:15:00,722.23,722.8,721.78,722.61,1674.0,706.4068,706.9643,705.9667,706.7785,1674.0
2023-06-02 12:20:00,722.84,723.43,722.84,723.26,803.0,707.0035,707.5805,707.0035,707.4142,803.0
2023-06-02 12:25:00,722.86,723.07,722.81,723.05,1291.0,707.023,707.2284,706.9741,707.2089,1291.0
2023-06-02 12:30:00,723.7,723.7,723.16,723.16,600.0,707.8446,707.8446,707.3164,707.3164,600.0
2023-06-02 12:35:00,723.49,723.9,723.45,723.45,1010.0,707.6392,708.0402,707.6001,707.6001,1010.0
2023-06-02 12:40:00,723.91,724.18,723.34,724.18,1441.0,708.05,708.3141,707.4925,708.3141,1441.0
2023-06-02 12:45:00,724.32,725.19,724.32,724.58,2100.0,708.451,709.302,708.451,708.7053,2100.0
2023-06-02 12:50:00,724.56,724.65,724.18,724.57,700.0,708.6858,708.7738,708.3141,708.6955,700.0
2023-06-02 12:55:00,724.58,724.82,724.14,724.37,2031.0,708.7053,708.9401,708.275,708.4999,2031.0
2023-06-02 13:00:00,724.36,724.36,723.96,724.19,1410.0,708.4901,708.4901,708.0989,708.3239,1410.0
2023-06-02 13:05:00,723.97,723.98,723.91,723.91,300.0,708.1087,708.1185,708.05,708.05,300.0
2023-06-02 13:10:00,724.2,724.42,723.04,723.82,9868.0,708.3337,708.5488,707.1991,707.962,9868.0
2023-06-02 13:15:00,723.39,724.07,723.0,723.98,614.0,707.5414,708.2065,707.1599,708.1185,614.0
2023-06-02 13:20:00,724.08,724.81,724.08,724.81,400.0,708.2163,708.9303,708.2163,708.9303,400.0
2023-06-02 13:25:00,724.8,725.16,724.8,724.99,700.0,708.9205,709.2726,708.9205,709.1063,700.0
2023-06-02 13:30:00,725.23,725.23,723.65,724.53,1800.0,709.3411,709.3411,707.7957,708.6564,1800.0
2023-06-02 13:35:00,724.46,724.46,723.62,723.75,1704.0,708.588,708.588,707.7664,707.8935,1704.0
2023-06-02 13:40:00,724.08,724.08,724.08,724.08,100.0,708.2163,708.2163,708.2163,708.2163,100.0
2023-06-02 13:45:00,724.6,724.73,724.33,724.33,400.0,708.7249,708.852,708.4608,708.4608,400.0
2023-06-02 13:50:00,724.51,724.56,724.29,724.29,673.0,708.6369,708.6858,708.4217,708.4217,673.0
2023-06-02 13:55:00,724.21,724.33,724.12,724.12,750.0,708.3434,708.4608,708.2554,708.2554,750.0
2023-06-02 14:00:00,724.52,725.14,724.47,724.47,1100.0,708.6466,709.2531,708.5977,708.5977,1100.0
2023-06-02 14:05:00,724.26,724.41,723.34,724.4,2432.0,708.3923,708.5391,707.4925,708.5293,2432.0
2023-06-02 14:10:00,724.47,724.47,723.98,723.98,1013.0,708.5977,708.5977,708.1185,708.1185,1013.0
2023-06-02 14:15:00,723.79,723.95,723.54,723.64,646.0,707.9326,708.0891,707.6881,707.7859,646.0
2023-06-02 14:20:00,724.27,724.5,724.07,724.36,850.0,708.4021,708.6271,708.2065,708.4901,850.0
2023-06-02 14:25:00,724.51,724.53,724.51,724.52,309.0,708.6369,708.6564,708.6369,708.6466,309.0
2023-06-02 14:30:00,724.75,725.39,724.75,725.0,1900.0,708.8716,709.4976,708.8716,709.1161,1900.0
2023-06-02 14:35:00,724.56,725.17,724.44,725.17,1570.0,708.6858,709.2824,708.5684,709.2824,1570.0
2023-06-02 14:40:00,724.66,724.75,724.28,724.55,808.0,708.7836,708.8716,708.4119,708.676,808.0
2023-06-02 14:45:00,724.35,724.82,724.35,724.72,1076.0,708.4804,708.9401,708.4804,708.8423,1076.0
2023-06-02 14:50:00,724.44,724.86,724.44,724.74,625.0,708.5684,708.9792,708.5684,708.8618,625.0
2023-06-02 14:55:00,724.24,724.36,723.49,723.49,1724.0,708.3728,708.4901,707.6392,707.6392,1724.0
2023-06-02 15:00:00,724.14,724.79,724.14,724.79,990.0,708.275,708.9107,708.275,708.9107,990.0
2023-06-02 15:05:00,724.55,724.65,724.02,724.02,1300.0,708.676,708.7738,708.1576,708.1576,1300.0
2023-06-02 15:10:00,723.86,724.18,723.76,724.18,1450.0,708.0011,708.3141,707.9033,708.3141,1450.0
2023-06-02 15:15:00,724.17,724.32,723.85,724.01,800.0,708.3043,708.451,707.9913,708.1478,800.0
2023-06-02 15:20:00,723.79,724.77,723.79,724.09,1650.0,707.9326,708.8912,707.9326,708.2261,1650.0
2023-06-02 15:25:00,724.1,724.19,723.76,723.95,900.0,708.2358,708.3239,707.9033,708.0891,900.0
2023-06-02 15:30:00,723.85,723.91,723.33,723.44,8948.0,707.9913,708.05,707.4827,707.5903,8948.0
2023-06-02 15:35:00,723.79,724.29,723.79,723.91,1900.0,707.9326,708.4217,707.9326,708.05,1900.0
2023-06-02 15:40:00,723.99,724.58,723.86,724.42,2933.0,708.1283,708.7053,708.0011,708.5488,2933.0
2023-06-02 15:45:00,723.83,724.55,723.8,724.24,2926.0,707.9718,708.676,707.9424,708.3728,2926.0
2023-06-02 15:50:00,724.0,725.56,723.47,725.5,11246.0,708.138,709.6639,707.6196,709.6052,11246.0
2023-06-02 15:55:00,725.35,725.49,724.21,724.93,12546.0,709.4585,709.5954,708.3434,709.0477,12546.0
2023-06-05 09:30:00,724.57,725.11,722.5,723.89,20445.0,708.6955,709.2237,706.6709,708.0304,20445.0
2023-06-05 09:35:00,724.26,724.26,723.21,723.95,5662.0,708.3923,708.3923,707.3653,708.0891,5662.0
2023-06-05 09:40:00,724.04,726.63,724.04,725.93,3076.0,708.1772,710.7104,708.1772,710.0258,3076.0
2023-06-05 09:45:00,725.69,726.33,724.86,725.09,4697.0,709.791,710.417,708.9792,709.2042,4697.0
2023-06-05 09:50:00,725.12,725.13,722.14,722.52,2130.0,709.2335,709.2433,706.3188,706.6905,2130.0
2023-06-05 09:55:00,722.05,722.92,721.34,721.34,2241.0,706.2308,707.0817,705.5363,705.5363,2241.0
2023-06-05 10:00:00,722.54,724.22,722.15,724.22,3125.0,706.71,708.3532,706.3286,708.3532,3125.0
2023-06-05 10:05:00,724.04,725.05,723.8,724.06,3969.0,708.1772,709.165,707.9424,708.1967,3969.0
2023-06-05 10:10:00,724.23,725.05,723.27,723.51,4565.0,708.363,709.165,707.424,707.6588,4565.0
2023-06-05 10:15:00,723.61,725.21,723.11,724.46,6040.0,707.7566,709.3215,707.2675,708.588,6040.0
2023-06-05 10:20:00,724.04,724.24,723.27,723.85,2060.0,708.1772,708.3728,707.424,707.9913,2060.0
2023-06-05 10:25:00,723.79,724.47,723.34,723.34,2482.0,707.9326,708.5977,707.4925,707.4925,2482.0
2023-06-05 10:30:00,723.15,724.27,723.15,723.72,3147.0,707.3067,708.4021,707.3067,707.8642,3147.0
2023-06-05 10:35:00,724.06,724.76,723.44,723.45,2025.0,708.1967,708.8814,707.5903,707.6001,2025.0
2023-06-05 10:40:00,723.32,724.04,723.21,724.04,2307.0,707.4729,708.1772,707.3653,708.1772,2307.0
2023-06-05 10:45:00,724.51,725.43,724.25,724.29,2858.0,708.6369,709.5367,708.3826,708.4217,2858.0
2023-06-05 10:50:00,724.24,724.85,724.02,724.35,1697.0,708.3728,708.9694,708.1576,708.4804,1697.0
2023-06-05 10:55:00,724.33,725.5,724.28,725.25,2576.0,708.4608,709.6052,708.4119,709.3607,2576.0
2023-06-05 11:00:00,725.31,725.31,723.69,723.69,2085.0,709.4193,709.4193,707.8348,707.8348,2085.0
2023-06-05 11:05:00,723.79,724.53,723.39,723.71,2871.0,707.9326,708.6564,707.5414,707.8544,2871.0
2023-06-05 11:10:00,723.7,723.82,723.17,723.8,1378.0,707.8446,707.962,707.3262,707.9424,1378.0
2023-06-05 11:15:00,723.81,723.82,723.1,723.64,1783.0,707.9522,707.962,707.2578,707.7859,1783.0
2023-06-05 11:20:00,723.16,723.62,723.06,723.4,974.0,707.3164,707.7664,707.2186,707.5512,974.0
2023-06-05 11:25:00,723.22,723.71,722.93,723.29,2811.0,707.3751,707.8544,707.0915,707.4436,2811.0
2023-06-05 11:30:00,723.34,723.71,722.98,723.38,8766.0,707.4925,707.8544,707.1404,707.5316,8766.0
2023-06-05 11:35:00,723.19,723.19,722.72,722.99,400.0,707.3458,707.3458,706.8861,707.1502,400.0
2023-06-05 11:40:00,722.85,723.71,722.68,723.71,1399.0,707.0132,707.8544,706.847,707.8544,1399.0
2023-06-05 11:45:00,723.71,723.92,723.67,723.87,600.0,707.8544,708.0598,707.8153,708.0109,600.0
2023-06-05 11:50:00,723.65,724.37,723.5,723.5,643.0,707.7957,708.4999,707.649,707.649,643.0
2023-06-05 11:55:00,723.49,723.81,722.96,722.96,700.0,707.6392,707.9522,707.1208,707.1208,700.0
2023-06-05 12:00:00,723.49,723.49,722.6,722.6,500.0,707.6392,707.6392,706.7687,706.7687,500.0
2023-06-05 12:05:00,722.25,723.52,722.13,723.51,2000.0,706.4264,707.6686,706.309,707.6588,2000.0
2023-06-05 12:10:00,723.44,723.71,723.36,723.61,2300.0,707.5903,707.8544,707.5121,707.7566,2300.0
2023-06-05 12:15:00,723.92,724.76,723.89,724.74,2197.0,708.0598,708.8814,708.0304,708.8618,2197.0
2023-06-05 12:20:00,724.63,724.71,724.47,724.68,1100.0,708.7542,708.8325,708.5977,708.8031,1100.0
2023-06-05 12:25:00,724.54,724.54,724.21,724.21,800.0,708.6662,708.6662,708.3434,708.3434,800.0
2023-06-05 12:30:00,724.42,724.42,723.35,723.35,2100.0,708.5488,708.5488,707.5023,707.5023,2100.0
2023-06-05 12:35:00,723.45,723.98,723.39,723.66,857.0,707.6001,708.1185,707.5414,707.8055,857.0
2023-06-05 12:40:00,723.53,723.63,723.25,723.45,2407.0,707.6783,707.7761,707.4045,707.6001,2407.0
2023-06-05 12:45:00,723.48,724.21,723.48,724.18,2241.0,707.6294,708.3434,707.6294,708.3141,2241.0
2023-06-05 12:50:00,723.85,724.53,723.85,724.47,700.0,707.9913,708.6564,707.9913,708.5977,700.0
2023-06-05 12:55:00,724.41,724.69,724.0,724.31,3067.0,708.5391,708.8129,708.138,708.4412,3067.0
2023-06-05 13:00:00,724.31,724.45,723.93,723.94,848.0,708.4412,708.5782,708.0696,708.0794,848.0
2023-06-05 13:05:00,723.96,724.57,723.96,724.07,1710.0,708.0989,708.6955,708.0989,708.2065,1710.0
2023-06-05 13:10:00,724.09,724.39,724.02,724.02,500.0,708.2261,708.5195,708.1576,708.1576,500.0
2023-06-05 13:15:00,724.26,724.26,723.3,723.32,1650.0,708.3923,708.3923,707.4534,707.4729,1650.0
2023-06-05 13:20:00,723.93,724.43,723.93,724.43,600.0,708.0696,708.5586,708.0696,708.5586,600.0
2023-06-05 13:25:00,724.56,724.81,722.94,723.24,1618.0,708.6858,708.9303,707.1013,707.3947,1618.0
2023-06-05 13:30:00,722.74,724.12,722.65,724.12,1800.0,706.9056,708.2554,706.8176,708.2554,1800.0
2023-06-05 13:35:00,723.81,723.89,722.64,722.67,5734.0,707.9522,708.0304,706.8078,706.8372,5734.0
2023-06-05 13:40:00,722.59,723.42,722.58,723.0,1020.0,706.7589,707.5707,706.7491,707.1599,1020.0
2023-06-05 13:45:00,722.78,722.78,721.99,722.0,1800.0,706.9448,706.9448,706.1721,706.1819,1800.0
2023-06-05 13:50:00,721.98,722.04,721.43,721.71,1620.0,706.1623,706.221,705.6243,705.8982,1620.0
2023-06-05 13:55:00,721.95,722.25,721.23,722.24,1189.0,706.1329,706.4264,705.4287,706.4166,1189.0
2023-06-05 14:00:00,721.61,722.19,721.6,722.03,900.0,705.8004,706.3677,705.7906,706.2112,900.0
2023-06-05 14:05:00,721.83,722.04,720.84,721.58,3463.0,706.0156,706.221,705.0473,705.7711,3463.0
2023-06-05 14:10:00,721.51,721.9,720.6,721.62,2296.0,705.7026,706.084,704.8125,705.8102,2296.0
2023-06-05 14:15:00,721.45,721.82,720.94,721.33,2195.0,705.6439,706.0058,705.1451,705.5265,2195.0
2023-06-05 14:20:00,721.86,722.07,721.16,721.99,1962.0,706.0449,706.2503,705.3603,706.1721,1962.0
2023-06-05 14:25:00,722.09,722.09,720.78,721.61,4428.0,706.2699,706.2699,704.9886,705.8004,4428.0
2023-06-05 14:30:00,721.13,721.13,718.79,718.79,6977.0,705.3309,705.3309,703.0422,703.0422,6977.0
2023-06-05 14:35:00,718.89,720.56,718.75,719.21,4241.0,703.14,704.7734,703.0031,703.453,4241.0
2023-06-05 14:40:00,719.25,720.0,719.08,719.62,2900.0,703.4921,704.2257,703.3258,703.854,2900.0
2023-06-05 14:45:00,719.41,719.41,718.5,719.23,4500.0,703.6486,703.6486,702.7585,703.4725,4500.0
2023-06-05 14:50:00,719.19,720.4,718.42,720.39,1914.0,703.4334,704.6169,702.6803,704.6071,1914.0
2023-06-05 14:55:00,720.18,720.78,719.54,720.02,3477.0,704.4017,704.9886,703.7758,704.2452,3477.0
2023-06-05 15:00:00,720.18,720.26,718.68,718.97,5865.0,704.4017,704.48,702.9346,703.2182,5865.0
2023-06-05 15:05:00,719.24,719.69,718.39,719.06,2898.0,703.4823,703.9225,702.6509,703.3063,2898.0
2023-06-05 15:10:00,719.11,720.27,718.94,720.26,1115.0,703.3552,704.4898,703.1889,704.48,1115.0
2023-06-05 15:15:00,720.17,721.11,719.84,720.73,5296.0,704.3919,705.3114,704.0692,704.9397,5296.0
2023-06-05 15:20:00,720.93,721.88,720.73,721.53,2408.0,705.1353,706.0645,704.9397,705.7222,2408.0
2023-06-05 15:25:00,721.55,721.6,720.38,721.6,3912.0,705.7417,705.7906,704.5973,705.7906,3912.0
2023-06-05 15:30:00,721.91,722.04,721.65,721.87,4241.0,706.0938,706.221,705.8395,706.0547,4241.0
2023-06-05 15:35:00,722.3,722.53,721.67,722.36,3309.0,706.4753,706.7002,705.8591,706.534,3309.0
2023-06-05 15:40:00,722.41,723.0,722.11,722.34,3433.0,706.5829,707.1599,706.2894,706.5144,3433.0
2023-06-05 15:45:00,722.25,723.41,721.73,723.41,14587.0,706.4264,707.561,705.9178,707.561,14587.0
2023-06-05 15:50:00,723.47,723.82,721.89,722.15,12344.0,707.6196,707.962,706.0743,706.3286,12344.0
2023-06-05 15:55:00,722.15,722.98,721.87,721.91,17072.0,706.3286,707.1404,706.0547,706.0938,17072.0
2023-06-06 09:30:00,708.03,708.5,702.94,703.53,23070.0,692.5179,692.9776,687.5394,688.1165,23070.0
2023-06-06 09:35:00,703.86,706.55,703.82,706.43,13137.0,688.4393,691.0703,688.4002,690.953,13137.0
2023-06-06 09:40:00,706.57,708.5,706.42,707.73,24322.0,691.0899,692.9776,690.9432,692.2245,24322.0
2023-06-06 09:45:00,708.0,711.32,707.86,711.01,8562.0,692.4886,695.7358,692.3516,695.4326,8562.0
2023-06-06 09:50:00,710.98,710.98,708.96,710.91,9949.0,695.4033,695.4033,693.4275,695.3348,9949.0
2023-06-06 09:55:00,710.19,711.11,709.83,710.96,7000.0,694.6306,695.5304,694.2785,695.3837,7000.0
2023-06-06 10:00:00,710.8,711.49,708.87,708.87,6090.0,695.2272,695.9021,693.3395,693.3395,6090.0
2023-06-06 10:05:00,709.07,710.91,707.95,710.63,5391.0,693.5351,695.3348,692.4397,695.061,5391.0
2023-06-06 10:10:00,710.29,711.45,708.92,709.39,5495.0,694.7284,695.863,693.3884,693.8481,5495.0
2023-06-06 10:15:00,709.21,709.21,708.77,709.21,2060.0,693.6721,693.6721,693.2417,693.6721,2060.0
2023-06-06 10:20:00,709.96,709.96,709.17,709.42,1870.0,694.4056,694.4056,693.6329,693.8775,1870.0
2023-06-06 10:25:00,709.61,709.61,708.14,708.3,2627.0,694.0633,694.0633,692.6255,692.782,2627.0
2023-06-06 10:30:00,708.22,710.03,708.22,709.58,14817.0,692.7038,694.4741,692.7038,694.034,14817.0
2023-06-06 10:35:00,709.32,710.53,709.32,710.36,3330.0,693.7797,694.9631,693.7797,694.7969,3330.0
2023-06-06 10:40:00,710.48,710.72,709.85,709.98,1210.0,694.9142,695.149,694.298,694.4252,1210.0
2023-06-06 10:45:00,710.27,712.11,710.16,712.11,4393.0,694.7088,696.5085,694.6013,696.5085,4393.0
2023-06-06 10:50:00,712.5,712.96,712.3,712.56,1845.0,696.89,697.3399,696.6944,696.9487,1845.0
2023-06-06 10:55:00,711.88,714.93,711.46,714.69,8271.0,696.2836,699.2667,695.8728,699.032,8271.0
2023-06-06 11:00:00,714.71,715.2,713.77,715.0,5280.0,699.0516,699.5308,698.1322,699.3352,5280.0
2023-06-06 11:05:00,715.24,715.56,714.39,714.39,6243.0,699.57,699.8829,698.7386,698.7386,6243.0
2023-06-06 11:10:00,714.7,714.83,714.18,714.43,6534.0,699.0418,699.1689,698.5332,698.7777,6534.0
2023-06-06 11:15:00,714.67,715.12,714.42,714.65,3885.0,699.0124,699.4526,698.7679,698.9929,3885.0
2023-06-06 11:20:00,714.32,714.32,713.67,713.71,3499.0,698.6701,698.6701,698.0344,698.0735,3499.0
2023-06-06 11:25:00,713.5,714.19,712.8,714.19,6128.0,697.8681,698.543,697.1834,698.543,6128.0
2023-06-06 11:30:00,714.17,715.7,714.17,715.7,27700.0,698.5234,700.0199,698.5234,700.0199,27700.0
2023-06-06 11:35:00,715.43,715.54,715.0,715.06,2100.0,699.7558,699.8634,699.3352,699.3939,2100.0
2023-06-06 11:40:00,714.85,714.9,714.57,714.64,1227.0,699.1885,699.2374,698.9146,698.9831,1227.0
2023-06-06 11:45:00,715.05,716.39,714.8,716.39,815.0,699.3841,700.6948,699.1396,700.6948,815.0
2023-06-06 11:50:00,716.03,716.4,715.76,715.77,1688.0,700.3426,700.7045,700.0786,700.0883,1688.0
2023-06-06 11:55:00,715.82,716.39,715.82,716.39,500.0,700.1373,700.6948,700.1373,700.6948,500.0
2023-06-06 12:00:00,716.11,717.64,716.11,717.64,1600.0,700.4209,701.9174,700.4209,701.9174,1600.0
2023-06-06 12:05:00,717.49,717.49,715.75,716.26,1721.0,701.7707,701.7707,700.0688,700.5676,1721.0
2023-06-06 12:10:00,716.56,716.56,715.5,715.5,638.0,700.861,700.861,699.8243,699.8243,638.0
2023-06-06 12:15:00,715.87,716.16,715.61,715.95,500.0,700.1862,700.4698,699.9319,700.2644,500.0
2023-06-06 12:20:00,715.57,715.64,715.14,715.52,1100.0,699.8927,699.9612,699.4721,699.8438,1100.0
2023-06-06 12:25:00,715.59,715.85,715.13,715.48,3861.0,699.9123,700.1666,699.4624,699.8047,3861.0
2023-06-06 12:30:00,715.48,715.57,714.39,714.39,2810.0,699.8047,699.8927,698.7386,698.7386,2810.0
2023-06-06 12:35:00,714.39,714.39,712.61,713.2,2072.0,698.7386,698.7386,696.9976,697.5747,2072.0
2023-06-06 12:40:00,712.76,712.84,712.25,712.34,727.0,697.1443,697.2225,696.6455,696.7335,727.0
2023-06-06 12:45:00,712.73,712.73,712.31,712.35,1580.0,697.1149,697.1149,696.7042,696.7433,1580.0
2023-06-06 12:50:00,712.23,712.54,711.75,712.35,3105.0,696.6259,696.9291,696.1564,696.7433,3105.0
2023-06-06 12:55:00,712.44,712.76,711.39,711.69,3688.0,696.8313,697.1443,695.8043,696.0977,3688.0
2023-06-06 13:00:00,711.71,712.04,711.7,711.78,849.0,696.1173,696.4401,696.1075,696.1858,849.0
2023-06-06 13:05:00,711.75,712.25,711.74,712.25,1803.0,696.1564,696.6455,696.1466,696.6455,1803.0
2023-06-06 13:10:00,712.62,712.62,712.2,712.54,1123.0,697.0074,697.0074,696.5966,696.9291,1123.0
2023-06-06 13:15:00,713.01,713.03,712.4,712.52,3201.0,697.3888,697.4084,696.7922,696.9095,3201.0
2023-06-06 13:20:00,712.69,712.69,712.13,712.14,1300.0,697.0758,697.0758,696.5281,696.5379,1300.0
2023-06-06 13:25:00,711.75,712.39,711.75,712.39,743.0,696.1564,696.7824,696.1564,696.7824,743.0
2023-06-06 13:30:00,712.57,712.67,712.24,712.67,950.0,696.9585,697.0563,696.6357,697.0563,950.0
2023-06-06 13:35:00,712.51,713.23,712.49,713.23,517.0,696.8998,697.604,696.8802,697.604,517.0
2023-06-06 13:40:00,712.87,713.15,712.87,713.05,1908.0,697.2519,697.5257,697.2519,697.4279,1908.0
2023-06-06 13:45:00,713.17,713.47,713.06,713.47,1236.0,697.5453,697.8387,697.4377,697.8387,1236.0
2023-06-06 13:50:00,713.6,713.75,712.32,712.32,510.0,697.9659,698.1126,696.7139,696.7139,510.0
2023-06-06 13:55:00,711.88,712.25,711.35,712.05,1750.0,696.2836,696.6455,695.7652,696.4498,1750.0
2023-06-06 14:00:00,712.1,712.1,711.58,711.58,1700.0,696.4988,696.4988,695.9901,695.9901,1700.0
2023-06-06 14:05:00,711.68,711.68,711.15,711.68,1300.0,696.088,696.088,695.5696,696.088,1300.0
2023-06-06 14:10:00,712.08,713.05,712.08,713.05,697.0,696.4792,697.4279,696.4792,697.4279,697.0
2023-06-06 14:15:00,712.7,712.8,712.49,712.8,400.0,697.0856,697.1834,696.8802,697.1834,400.0
2023-06-06 14:20:00,711.96,711.96,711.15,711.74,3157.0,696.3618,696.3618,695.5696,696.1466,3157.0
2023-06-06 14:25:00,711.74,712.31,711.73,712.31,1125.0,696.1466,696.7042,696.1369,696.7042,1125.0
2023-06-06 14:30:00,712.4,712.93,712.19,712.2,1456.0,696.7922,697.3106,696.5868,696.5966,1456.0
2023-06-06 14:35:00,711.97,712.08,711.7,711.89,1040.0,696.3716,696.4792,696.1075,696.2934,1040.0
2023-06-06 14:40:00,711.63,712.44,711.63,712.27,2200.0,696.039,696.8313,696.039,696.665,2200.0
2023-06-06 14:45:00,712.24,713.01,712.24,712.67,2036.0,696.6357,697.3888,696.6357,697.0563,2036.0
2023-06-06 14:50:00,713.2,713.99,713.2,713.99,1507.0,697.5747,698.3473,697.5747,698.3473,1507.0
2023-06-06 14:55:00,714.19,714.36,714.06,714.1,1424.0,698.543,698.7092,698.4158,698.4549,1424.0
2023-06-06 15:00:00,713.99,714.1,713.7,714.08,1445.0,698.3473,698.4549,698.0637,698.4354,1445.0
2023-06-06 15:05:00,714.36,714.89,714.36,714.54,926.0,698.7092,699.2276,698.7092,698.8853,926.0
2023-06-06 15:10:00,714.52,714.7,714.28,714.33,2043.0,698.8657,699.0418,698.631,698.6799,2043.0
2023-06-06 15:15:00,714.23,714.53,714.07,714.48,1244.0,698.5821,698.8755,698.4256,698.8266,1244.0
2023-06-06 15:20:00,714.32,715.23,714.27,715.19,3300.0,698.6701,699.5602,698.6212,699.5211,3300.0
2023-06-06 15:25:00,715.08,715.08,714.0,714.56,3865.0,699.4135,699.4135,698.3571,698.9049,3865.0
2023-06-06 15:30:00,714.37,715.04,714.37,714.54,800.0,698.719,699.3743,698.719,698.8853,800.0
2023-06-06 15:35:00,714.38,714.73,713.69,713.86,10897.0,698.7288,699.0711,698.0539,698.2202,10897.0
2023-06-06 15:40:00,713.73,714.71,713.72,714.71,6100.0,698.093,699.0516,698.0833,699.0516,6100.0
2023-06-06 15:45:00,714.83,714.83,714.33,714.55,6325.0,699.1689,699.1689,698.6799,698.8951,6325.0
2023-06-06 15:50:00,714.35,715.86,714.34,715.86,13427.0,698.6995,700.1764,698.6897,700.1764,13427.0
2023-06-06 15:55:00,715.78,716.71,715.57,716.63,26942.0,700.0981,701.0078,699.8927,700.9295,26942.0
2023-06-07 09:30:00,713.36,716.36,713.36,715.5,17782.0,697.7311,700.6654,697.7311,699.8243,17782.0
2023-06-07 09:35:00,715.61,716.03,714.73,715.2,10778.0,699.9319,700.3426,699.0711,699.5308,10778.0
2023-06-07 09:40:00,714.52,715.49,713.74,714.7,14094.0,698.8657,699.8145,698.1028,699.0418,14094.0
2023-06-07 09:45:00,715.05,717.16,714.99,716.8,10685.0,699.3841,701.4479,699.3254,701.0958,10685.0
2023-06-07 09:50:00,716.73,718.65,716.57,717.18,13991.0,701.0273,702.9052,700.8708,701.4675,13991.0
2023-06-07 09:55:00,716.93,718.6,716.92,718.49,8265.0,701.2229,702.8563,701.2132,702.7488,8265.0
2023-06-07 10:00:00,717.81,718.61,716.44,716.86,7554.0,702.0837,702.8661,700.7437,701.1545,7554.0
2023-06-07 10:05:00,716.79,718.65,716.79,718.54,7771.0,701.086,702.9052,701.086,702.7977,7771.0
2023-06-07 10:10:00,718.3,720.15,718.3,719.68,5188.0,702.5629,704.3724,702.5629,703.9127,5188.0
2023-06-07 10:15:00,719.25,719.87,718.28,719.87,1714.0,703.4921,704.0985,702.5434,704.0985,1714.0
2023-06-07 10:20:00,719.74,720.13,716.63,716.79,4466.0,703.9714,704.3528,700.9295,701.086,4466.0
2023-06-07 10:25:00,716.6,716.6,714.86,716.44,4298.0,700.9002,700.9002,699.1983,700.7437,4298.0
2023-06-07 10:30:00,716.26,717.21,716.26,716.61,10779.0,700.5676,701.4968,700.5676,700.9099,10779.0
2023-06-07 10:35:00,716.43,716.44,713.4,715.23,14489.0,700.7339,700.7437,697.7703,699.5602,14489.0
2023-06-07 10:40:00,715.36,715.36,713.12,713.41,4721.0,699.6873,699.6873,697.4964,697.7801,4721.0
2023-06-07 10:45:00,713.14,713.84,712.67,713.38,2730.0,697.516,698.2006,697.0563,697.7507,2730.0
2023-06-07 10:50:00,713.24,713.24,710.52,710.52,8388.0,697.6138,697.6138,694.9534,694.9534,8388.0
2023-06-07 10:55:00,710.94,711.67,710.27,711.57,4483.0,695.3642,696.0782,694.7088,695.9804,4483.0
2023-06-07 11:00:00,711.3,714.18,711.1,714.18,6552.0,695.7163,698.5332,695.5207,698.5332,6552.0
2023-06-07 11:05:00,714.18,714.83,712.72,713.73,12360.0,698.5332,699.1689,697.1052,698.093,12360.0
2023-06-07 11:10:00,713.91,713.91,712.24,713.21,3220.0,698.2691,698.2691,696.6357,697.5844,3220.0
2023-06-07 11:15:00,713.05,713.18,711.85,713.17,5698.0,697.4279,697.5551,696.2542,697.5453,5698.0
2023-06-07 11:20:00,712.96,714.0,712.93,713.63,2700.0,697.3399,698.3571,697.3106,697.9952,2700.0
2023-06-07 11:25:00,713.61,715.35,713.45,715.2,3694.0,697.9757,699.6775,697.8192,699.5308,3694.0
2023-06-07 11:30:00,715.09,716.59,714.97,715.62,15235.0,699.4232,700.8904,699.3059,699.9416,15235.0
2023-06-07 11:35:00,715.53,717.05,715.52,717.05,8534.0,699.8536,701.3403,699.8438,701.3403,8534.0
2023-06-07 11:40:00,716.8,716.8,715.51,715.52,3881.0,701.0958,701.0958,699.834,699.8438,3881.0
2023-06-07 11:45:00,717.0,717.82,717.0,717.44,1614.0,701.2914,702.0934,701.2914,701.7218,1614.0
2023-06-07 11:50:00,717.01,717.09,715.1,716.44,1318.0,701.3012,701.3794,699.433,700.7437,1318.0
2023-06-07 11:55:00,715.91,715.91,714.98,714.98,981.0,700.2253,700.2253,699.3157,699.3157,981.0
2023-06-07 12:00:00,715.44,716.02,715.43,715.81,1511.0,699.7656,700.3329,699.7558,700.1275,1511.0
2023-06-07 12:05:00,716.94,716.94,715.66,716.55,1045.0,701.2327,701.2327,699.9808,700.8513,1045.0
2023-06-07 12:10:00,716.39,716.75,714.84,714.84,3003.0,700.6948,701.0469,699.1787,699.1787,3003.0
2023-06-07 12:15:00,714.7,715.06,713.96,714.55,2559.0,699.0418,699.3939,698.318,698.8951,2559.0
2023-06-07 12:20:00,714.2,714.2,712.06,712.06,3762.0,698.5527,698.5527,696.4596,696.4596,3762.0
2023-06-07 12:25:00,711.7,712.14,710.83,711.56,4582.0,696.1075,696.5379,695.2566,695.9706,4582.0
2023-06-07 12:30:00,711.68,713.51,711.68,713.51,1500.0,696.088,697.8779,696.088,697.8779,1500.0
2023-06-07 12:35:00,713.49,713.49,712.74,712.98,3518.0,697.8583,697.8583,697.1247,697.3595,3518.0
2023-06-07 12:40:00,712.97,713.61,712.75,713.48,2319.0,697.3497,697.9757,697.1345,697.8485,2319.0
2023-06-07 12:45:00,713.48,714.6,713.47,713.82,10062.0,697.8485,698.944,697.8387,698.1811,10062.0
2023-06-07 12:50:00,713.56,713.84,712.0,712.0,3200.0,697.9268,698.2006,696.4009,696.4009,3200.0
2023-06-07 12:55:00,712.01,712.02,710.54,711.01,2776.0,696.4107,696.4205,694.9729,695.4326,2776.0
2023-06-07 13:00:00,711.1,711.1,709.6,709.71,5727.0,695.5207,695.5207,694.0535,694.1611,5727.0
2023-06-07 13:05:00,709.59,710.26,709.45,710.04,6950.0,694.0437,694.6991,693.9068,694.4839,6950.0
2023-06-07 13:10:00,710.32,710.6,709.59,709.6,1231.0,694.7577,695.0316,694.0437,694.0535,1231.0
2023-06-07 13:15:00,709.17,709.17,708.0,708.14,2106.0,693.6329,693.6329,692.4886,692.6255,2106.0
2023-06-07 13:20:00,707.85,707.85,706.55,707.45,2539.0,692.3419,692.3419,691.0703,691.9506,2539.0
2023-06-07 13:25:00,707.07,707.92,707.07,707.59,1524.0,691.579,692.4103,691.579,692.0876,1524.0
2023-06-07 13:30:00,707.25,707.25,706.0,706.56,1100.0,691.755,691.755,690.5324,691.0801,1100.0
2023-06-07 13:35:00,706.35,706.67,705.82,705.83,3517.0,690.8747,691.1877,690.3563,690.3661,3517.0
2023-06-07 13:40:00,705.57,706.44,705.57,706.44,1800.0,690.1118,690.9628,690.1118,690.9628,1800.0
2023-06-07 13:45:00,707.09,707.5,706.0,706.32,1639.0,691.5985,691.9995,690.5324,690.8454,1639.0
2023-06-07 13:50:00,706.2,706.7,705.9,706.46,2367.0,690.728,691.2171,690.4346,690.9823,2367.0
2023-06-07 13:55:00,706.7,707.66,706.5,707.42,7213.0,691.2171,692.156,691.0214,691.9213,7213.0
2023-06-07 14:00:00,707.63,708.51,707.4,708.01,2597.0,692.1267,692.9874,691.9017,692.4984,2597.0
2023-06-07 14:05:00,708.44,708.71,708.26,708.33,1694.0,692.9189,693.183,692.7429,692.8113,1694.0
2023-06-07 14:10:00,708.67,708.93,707.47,708.17,1789.0,693.1439,693.3982,691.9702,692.6549,1789.0
2023-06-07 14:15:00,708.7,708.92,708.3,708.54,2223.0,693.1732,693.3884,692.782,693.0167,2223.0
2023-06-07 14:20:00,708.8,709.26,708.17,709.02,3197.0,693.2711,693.721,692.6549,693.4862,3197.0
2023-06-07 14:25:00,708.76,708.81,707.55,708.81,2188.0,693.2319,693.2808,692.0484,693.2808,2188.0
2023-06-07 14:30:00,708.72,708.95,707.4,707.4,2341.0,693.1928,693.4178,691.9017,691.9017,2341.0
2023-06-07 14:35:00,707.4,708.35,706.92,708.35,2210.0,691.9017,692.8309,691.4322,692.8309,2210.0
2023-06-07 14:40:00,708.63,708.63,708.31,708.32,614.0,693.1048,693.1048,692.7918,692.8016,614.0
2023-06-07 14:45:00,707.77,708.3,707.49,707.49,1798.0,692.2636,692.782,691.9898,691.9898,1798.0
2023-06-07 14:50:00,707.92,708.81,707.92,708.81,1600.0,692.4103,693.2808,692.4103,693.2808,1600.0
2023-06-07 14:55:00,709.0,709.32,708.39,709.31,2879.0,693.4667,693.7797,692.87,693.7699,2879.0
2023-06-07 15:00:00,709.47,710.27,709.17,709.97,2306.0,693.9264,694.7088,693.6329,694.4154,2306.0
2023-06-07 15:05:00,710.4,710.53,709.65,709.65,1048.0,694.836,694.9631,694.1024,694.1024,1048.0
2023-06-07 15:10:00,708.67,708.71,707.87,707.92,1200.0,693.1439,693.183,692.3614,692.4103,1200.0
2023-06-07 15:15:00,708.35,709.43,708.35,708.61,2163.0,692.8309,693.8872,692.8309,693.0852,2163.0
2023-06-07 15:20:00,709.21,710.22,709.07,709.07,1572.0,693.6721,694.6599,693.5351,693.5351,1572.0
2023-06-07 15:25:00,708.87,708.87,708.09,708.65,1000.0,693.3395,693.3395,692.5766,693.1243,1000.0
2023-06-07 15:30:00,709.03,709.47,707.97,708.04,2516.0,693.496,693.9264,692.4592,692.5277,2516.0
2023-06-07 15:35:00,708.28,708.54,707.75,707.98,8365.0,692.7624,693.0167,692.2441,692.469,8365.0
2023-06-07 15:40:00,708.22,709.17,707.57,708.88,8606.0,692.7038,693.6329,692.068,693.3493,8606.0
2023-06-07 15:45:00,708.89,708.89,707.84,708.12,10222.0,693.3591,693.3591,692.3321,692.6059,10222.0
2023-06-07 15:50:00,708.13,710.25,708.13,709.53,20684.0,692.6157,694.6893,692.6157,693.9851,20684.0
2023-06-07 15:55:00,709.23,710.5,708.94,709.94,45414.0,693.6916,694.9338,693.408,694.3861,45414.0
2023-06-08 09:30:00,711.1,716.02,711.0,712.44,13408.0,695.5207,700.3329,695.4229,696.8313,13408.0
2023-06-08 09:35:00,712.66,713.38,712.08,712.08,5674.0,697.0465,697.7507,696.4792,696.4792,5674.0
2023-06-08 09:40:00,711.5,714.61,711.25,713.76,3873.0,695.9119,698.9538,695.6674,698.1224,3873.0
2023-06-08 09:45:00,713.46,713.46,710.9,710.9,2885.0,697.829,697.829,695.325,695.325,2885.0
2023-06-08 09:50:00,711.09,711.46,709.0,709.04,5769.0,695.5109,695.8728,693.4667,693.5058,5769.0
2023-06-08 09:55:00,709.08,711.05,708.74,710.58,3841.0,693.5449,695.4718,693.2124,695.0121,3841.0
2023-06-08 10:00:00,710.6,711.24,710.01,710.63,3951.0,695.0316,695.6576,694.4545,695.061,3951.0
2023-06-08 10:05:00,710.57,711.91,709.52,709.52,3802.0,695.0023,696.3129,693.9753,693.9753,3802.0
2023-06-08 10:10:00,709.63,710.15,708.75,709.43,4344.0,694.0829,694.5915,693.2221,693.8872,4344.0
2023-06-08 10:15:00,709.62,709.86,708.37,708.76,2155.0,694.0731,694.3078,692.8505,693.2319,2155.0
2023-06-08 10:20:00,708.92,710.05,708.64,709.85,4223.0,693.3884,694.4937,693.1146,694.298,4223.0
2023-06-08 10:25:00,709.61,710.56,708.86,709.36,2503.0,694.0633,694.9925,693.3297,693.8188,2503.0
2023-06-08 10:30:00,709.5,711.62,709.5,710.28,3037.0,693.9557,696.0293,693.9557,694.7186,3037.0
2023-06-08 10:35:00,710.65,711.03,710.17,710.17,3455.0,695.0805,695.4522,694.611,694.611,3455.0
2023-06-08 10:40:00,710.6,712.16,710.58,711.98,4490.0,695.0316,696.5574,695.0121,696.3814,4490.0
2023-06-08 10:45:00,711.43,712.77,711.42,712.77,5657.0,695.8434,697.1541,695.8336,697.1541,5657.0
2023-06-08 10:50:00,712.5,712.69,712.2,712.54,2277.0,696.89,697.0758,696.5966,696.9291,2277.0
2023-06-08 10:55:00,712.4,712.44,712.08,712.08,4168.0,696.7922,696.8313,696.4792,696.4792,4168.0
2023-06-08 11:00:00,712.25,714.0,712.22,713.93,8196.0,696.6455,698.3571,696.6161,698.2887,8196.0
2023-06-08 11:05:00,713.86,714.43,713.09,713.32,7697.0,698.2202,698.7777,697.4671,697.692,7697.0
2023-06-08 11:10:00,713.5,713.57,712.97,713.57,4614.0,697.8681,697.9365,697.3497,697.9365,4614.0
2023-06-08 11:15:00,713.76,713.86,712.92,712.93,2514.0,698.1224,698.2202,697.3008,697.3106,2514.0
2023-06-08 11:20:00,713.2,713.8,713.2,713.8,2341.0,697.5747,698.1615,697.5747,698.1615,2341.0
2023-06-08 11:25:00,713.69,714.91,713.28,714.91,7247.0,698.0539,699.2472,697.6529,699.2472,7247.0
2023-06-08 11:30:00,715.0,715.27,714.24,714.75,4393.0,699.3352,699.5993,698.5919,699.0907,4393.0
2023-06-08 11:35:00,714.18,714.56,714.18,714.37,3159.0,698.5332,698.9049,698.5332,698.719,3159.0
2023-06-08 11:40:00,714.16,715.58,713.98,715.49,5826.0,698.5136,699.9025,698.3376,699.8145,5826.0
2023-06-08 11:45:00,715.5,716.57,715.42,716.14,3965.0,699.8243,700.8708,699.746,700.4502,3965.0
2023-06-08 11:50:00,716.11,717.53,715.99,717.53,2601.0,700.4209,701.8098,700.3035,701.8098,2601.0
2023-06-08 11:55:00,717.54,718.74,717.54,718.19,2101.0,701.8196,702.9933,701.8196,702.4553,2101.0
2023-06-08 12:00:00,717.9,718.35,717.6,718.05,1669.0,702.1717,702.6118,701.8783,702.3184,1669.0
2023-06-08 12:05:00,718.27,718.56,717.01,717.2,4004.0,702.5336,702.8172,701.3012,701.487,4004.0
2023-06-08 12:10:00,716.88,718.73,716.88,718.28,2421.0,701.174,702.9835,701.174,702.5434,2421.0
2023-06-08 12:15:00,718.08,718.55,717.71,717.72,2000.0,702.3477,702.8074,701.9858,701.9956,2000.0
2023-06-08 12:20:00,718.54,719.0,718.54,719.0,1610.0,702.7977,703.2476,702.7977,703.2476,1610.0
2023-06-08 12:25:00,718.8,719.45,718.79,719.45,1995.0,703.052,703.6877,703.0422,703.6877,1995.0
2023-06-08 12:30:00,719.48,719.51,718.44,719.12,2225.0,703.7171,703.7464,702.6998,703.365,2225.0
2023-06-08 12:35:00,719.34,719.34,718.41,718.62,1250.0,703.5801,703.5801,702.6705,702.8759,1250.0
2023-06-08 12:40:00,718.28,718.52,718.28,718.52,200.0,702.5434,702.7781,702.5434,702.7781,200.0
2023-06-08 12:45:00,718.72,719.05,717.31,717.45,1800.0,702.9737,703.2965,701.5946,701.7315,1800.0
2023-06-08 12:50:00,717.21,717.5,716.93,717.5,500.0,701.4968,701.7804,701.2229,701.7804,500.0
2023-06-08 12:55:00,717.41,717.86,717.03,717.21,1300.0,701.6924,702.1326,701.3207,701.4968,1300.0
2023-06-08 13:00:00,716.88,717.27,716.87,717.01,755.0,701.174,701.5555,701.1642,701.3012,755.0
2023-06-08 13:05:00,716.42,716.76,716.01,716.57,900.0,700.7241,701.0567,700.3231,700.8708,900.0
2023-06-08 13:10:00,716.54,716.54,716.53,716.54,300.0,700.8415,700.8415,700.8317,700.8415,300.0
2023-06-08 13:15:00,716.51,716.51,715.55,716.14,1421.0,700.8121,700.8121,699.8732,700.4502,1421.0
2023-06-08 13:20:00,715.6,715.6,714.5,715.53,2800.0,699.9221,699.9221,698.8462,699.8536,2800.0
2023-06-08 13:25:00,715.59,716.26,715.58,716.04,1846.0,699.9123,700.5676,699.9025,700.3524,1846.0
2023-06-08 13:30:00,715.88,715.95,715.43,715.85,1640.0,700.1959,700.2644,699.7558,700.1666,1640.0
2023-06-08 13:35:00,716.15,716.15,715.54,716.01,2027.0,700.46,700.46,699.8634,700.3231,2027.0
2023-06-08 13:40:00,715.73,715.74,714.66,714.66,1972.0,700.0492,700.059,699.0027,699.0027,1972.0
2023-06-08 13:45:00,714.08,714.49,713.3,714.01,4270.0,698.4354,698.8364,697.6725,698.3669,4270.0
2023-06-08 13:50:00,714.1,715.63,714.09,715.63,600.0,698.4549,699.9514,698.4452,699.9514,600.0
2023-06-08 13:55:00,715.2,715.62,714.94,715.12,563.0,699.5308,699.9416,699.2765,699.4526,563.0
2023-06-08 14:00:00,715.28,715.94,714.97,715.94,1126.0,699.6091,700.2546,699.3059,700.2546,1126.0
2023-06-08 14:05:00,715.69,715.69,715.12,715.12,400.0,700.0101,700.0101,699.4526,699.4526,400.0
2023-06-08 14:10:00,715.47,715.47,715.47,715.47,100.0,699.7949,699.7949,699.7949,699.7949,100.0
2023-06-08 14:15:00,715.87,716.31,715.87,716.31,300.0,700.1862,700.6165,700.1862,700.6165,300.0
2023-06-08 14:20:00,716.87,717.19,716.51,717.18,1591.0,701.1642,701.4772,700.8121,701.4675,1591.0
2023-06-08 14:25:00,716.78,717.12,716.58,716.96,4751.0,701.0762,701.4088,700.8806,701.2523,4751.0
2023-06-08 14:30:00,717.25,717.59,717.2,717.25,4600.0,701.5359,701.8685,701.487,701.5359,4600.0
2023-06-08 14:35:00,717.53,717.54,717.2,717.25,1208.0,701.8098,701.8196,701.487,701.5359,1208.0
2023-06-08 14:40:00,717.25,717.82,717.22,717.72,1200.0,701.5359,702.0934,701.5066,701.9956,1200.0
2023-06-08 14:45:00,717.73,717.74,717.01,717.63,2107.0,702.0054,702.0152,701.3012,701.9076,2107.0
2023-06-08 14:50:00,717.23,717.72,717.06,717.06,816.0,701.5164,701.9956,701.3501,701.3501,816.0
2023-06-08 14:55:00,717.67,719.0,717.67,718.73,3161.0,701.9467,703.2476,701.9467,702.9835,3161.0
2023-06-08 15:00:00,719.01,719.37,718.71,718.71,3200.0,703.2574,703.6095,702.9639,702.9639,3200.0
2023-06-08 15:05:00,718.92,719.67,718.67,719.67,10891.0,703.1693,703.9029,702.9248,703.9029,10891.0
2023-06-08 15:10:00,719.7,720.36,719.7,719.83,2609.0,703.9322,704.5778,703.9322,704.0594,2609.0
2023-06-08 15:15:00,719.75,719.99,718.76,718.77,2742.0,703.9811,704.2159,703.0128,703.0226,2742.0
2023-06-08 15:20:00,719.08,719.75,718.82,719.59,2800.0,703.3258,703.9811,703.0715,703.8247,2800.0
2023-06-08 15:25:00,719.01,719.01,718.42,718.7,1400.0,703.2574,703.2574,702.6803,702.9542,1400.0
2023-06-08 15:30:00,718.5,718.58,718.23,718.33,2101.0,702.7585,702.8368,702.4945,702.5923,2101.0
2023-06-08 15:35:00,718.69,719.3,718.69,719.08,1800.0,702.9444,703.541,702.9444,703.3258,1800.0
2023-06-08 15:40:00,719.19,719.47,719.0,719.34,4219.0,703.4334,703.7073,703.2476,703.5801,4219.0
2023-06-08 15:45:00,719.26,719.74,718.86,719.35,6292.0,703.5019,703.9714,703.1106,703.5899,6292.0
2023-06-08 15:50:00,719.5,720.42,719.5,719.61,18322.0,703.7366,704.6365,703.7366,703.8442,18322.0
2023-06-08 15:55:00,719.49,720.08,719.21,719.93,30594.0,703.7268,704.3039,703.453,704.1572,30594.0
2023-06-09 09:30:00,720.45,722.79,720.45,722.18,24405.0,704.6658,706.9545,704.6658,706.3579,24405.0
2023-06-09 09:35:00,723.19,723.19,721.2,722.5,5677.0,707.3458,707.3458,705.3994,706.6709,5677.0
2023-06-09 09:40:00,722.78,723.46,722.13,722.79,11061.0,706.9448,707.6099,706.309,706.9545,11061.0
2023-06-09 09:45:00,723.18,723.96,722.83,723.48,6947.0,707.336,708.0989,706.9937,707.6294,6947.0
2023-06-09 09:50:00,723.41,725.55,723.28,725.55,5370.0,707.561,709.6541,707.4338,709.6541,5370.0
2023-06-09 09:55:00,725.42,725.61,722.93,722.96,8808.0,709.5269,709.7128,707.0915,707.1208,8808.0
2023-06-09 10:00:00,723.37,723.74,722.25,722.66,7061.0,707.5218,707.8837,706.4264,706.8274,7061.0
2023-06-09 10:05:00,722.86,723.81,722.54,723.18,4212.0,707.023,707.9522,706.71,707.336,4212.0
2023-06-09 10:10:00,722.79,722.97,722.6,722.66,1157.0,706.9545,707.1306,706.7687,706.8274,1157.0
2023-06-09 10:15:00,723.0,723.0,721.41,722.04,7901.0,707.1599,707.1599,705.6048,706.221,7901.0
2023-06-09 10:20:00,722.01,722.01,720.51,720.51,2793.0,706.1916,706.1916,704.7245,704.7245,2793.0
2023-06-09 10:25:00,720.18,720.82,719.9,720.75,6378.0,704.4017,705.0277,704.1279,704.9592,6378.0
2023-06-09 10:30:00,720.69,721.06,719.37,719.37,5207.0,704.9006,705.2624,703.6095,703.6095,5207.0
2023-06-09 10:35:00,719.62,719.62,718.79,718.81,3573.0,703.854,703.854,703.0422,703.0617,3573.0
2023-06-09 10:40:00,718.62,718.62,716.34,717.8,7932.0,702.8759,702.8759,700.6459,702.0739,7932.0
2023-06-09 10:45:00,717.46,718.07,716.4,716.64,13448.0,701.7413,702.338,700.7045,700.9393,13448.0
2023-06-09 10:50:00,716.27,717.0,715.47,716.16,7507.0,700.5774,701.2914,699.7949,700.4698,7507.0
2023-06-09 10:55:00,716.18,717.27,715.93,717.12,4348.0,700.4894,701.5555,700.2448,701.4088,4348.0
2023-06-09 11:00:00,717.09,717.29,716.86,717.19,4867.0,701.3794,701.575,701.1545,701.4772,4867.0
2023-06-09 11:05:00,717.24,718.51,716.42,718.51,5528.0,701.5261,702.7683,700.7241,702.7683,5528.0
2023-06-09 11:10:00,718.51,719.11,718.2,718.41,8283.0,702.7683,703.3552,702.4651,702.6705,8283.0
2023-06-09 11:15:00,718.18,718.2,717.05,718.1,5258.0,702.4455,702.4651,701.3403,702.3673,5258.0
2023-06-09 11:20:00,718.4,718.66,717.52,717.77,7769.0,702.6607,702.915,701.8,702.0445,7769.0
2023-06-09 11:25:00,717.31,718.0,715.94,715.99,14468.0,701.5946,702.2695,700.2546,700.3035,14468.0
2023-06-09 11:30:00,715.99,716.67,714.54,716.67,9774.0,700.3035,700.9686,698.8853,700.9686,9774.0
2023-06-09 11:35:00,716.67,717.0,715.65,716.36,15197.0,700.9686,701.2914,699.971,700.6654,15197.0
2023-06-09 11:40:00,716.49,717.35,716.1,717.35,4934.0,700.7926,701.6337,700.4111,701.6337,4934.0
2023-06-09 11:45:00,717.26,717.27,716.64,716.91,3877.0,701.5457,701.5555,700.9393,701.2034,3877.0
2023-06-09 11:50:00,716.6,716.83,716.18,716.82,3751.0,700.9002,701.1251,700.4894,701.1153,3751.0
2023-06-09 11:55:00,716.27,716.29,715.11,715.62,3365.0,700.5774,700.597,699.4428,699.9416,3365.0
2023-06-09 12:00:00,715.22,715.41,714.0,715.41,5102.0,699.5504,699.7362,698.3571,699.7362,5102.0
2023-06-09 12:05:00,715.23,715.55,714.66,715.13,10977.0,699.5602,699.8732,699.0027,699.4624,10977.0
2023-06-09 12:10:00,715.43,716.25,715.43,716.25,3389.0,699.7558,700.5578,699.7558,700.5578,3389.0
2023-06-09 12:15:00,716.31,716.93,716.3,716.92,4200.0,700.6165,701.2229,700.6067,701.2132,4200.0
2023-06-09 12:20:00,716.88,717.0,715.66,716.29,6289.0,701.174,701.2914,699.9808,700.597,6289.0
2023-06-09 12:25:00,716.0,716.01,713.02,714.02,839.0,700.3133,700.3231,697.3986,698.3767,839.0
2023-06-09 12:30:00,714.55,714.55,713.9,714.0,600.0,698.8951,698.8951,698.2593,698.3571,600.0
2023-06-09 12:35:00,713.98,714.08,713.01,713.48,1100.0,698.3376,698.4354,697.3888,697.8485,1100.0
2023-06-09 12:40:00,713.0,714.26,712.61,714.18,1840.0,697.379,698.6114,696.9976,698.5332,1840.0
2023-06-09 12:45:00,714.18,714.83,712.93,714.83,4068.0,698.5332,699.1689,697.3106,699.1689,4068.0
2023-06-09 12:50:00,714.82,714.91,714.32,714.32,838.0,699.1592,699.2472,698.6701,698.6701,838.0
2023-06-09 12:55:00,713.54,714.7,713.54,714.7,1599.0,697.9072,699.0418,697.9072,699.0418,1599.0
2023-06-09 13:00:00,714.84,715.04,714.36,715.04,2125.0,699.1787,699.3743,698.7092,699.3743,2125.0
2023-06-09 13:05:00,715.22,715.58,715.07,715.45,1925.0,699.5504,699.9025,699.4037,699.7754,1925.0
2023-06-09 13:10:00,715.13,715.4,715.13,715.4,200.0,699.4624,699.7265,699.4624,699.7265,200.0
2023-06-09 13:15:00,715.34,715.34,714.83,714.92,900.0,699.6678,699.6678,699.1689,699.257,900.0
2023-06-09 13:20:00,714.84,714.89,714.73,714.89,500.0,699.1787,699.2276,699.0711,699.2276,500.0
2023-06-09 13:25:00,714.8,715.43,714.8,714.98,1077.0,699.1396,699.7558,699.1396,699.3157,1077.0
2023-06-09 13:30:00,715.5,715.88,715.5,715.88,500.0,699.8243,700.1959,699.8243,700.1959,500.0
2023-06-09 13:35:00,716.19,716.19,715.02,715.44,1000.0,700.4991,700.4991,699.3548,699.7656,1000.0
2023-06-09 13:40:00,715.85,716.81,715.8,716.54,1501.0,700.1666,701.1056,700.1177,700.8415,1501.0
2023-06-09 13:45:00,716.53,717.11,716.2,716.84,2377.0,700.8317,701.399,700.5089,701.1349,2377.0
2023-06-09 13:50:00,716.5,716.62,716.0,716.62,3100.0,700.8024,700.9197,700.3133,700.9197,3100.0
2023-06-09 13:55:00,716.74,716.74,716.51,716.51,400.0,701.0371,701.0371,700.8121,700.8121,400.0
2023-06-09 14:00:00,716.62,716.62,716.32,716.51,1100.0,700.9197,700.9197,700.6263,700.8121,1100.0
2023-06-09 14:05:00,716.92,716.92,716.1,716.23,902.0,701.2132,701.2132,700.4111,700.5383,902.0
2023-06-09 14:10:00,716.35,716.36,716.05,716.33,800.0,700.6556,700.6654,700.3622,700.6361,800.0
2023-06-09 14:15:00,715.54,715.55,714.83,715.48,1800.0,699.8634,699.8732,699.1689,699.8047,1800.0
2023-06-09 14:20:00,715.67,716.54,715.63,716.54,800.0,699.9905,700.8415,699.9514,700.8415,800.0
2023-06-09 14:25:00,716.53,716.72,715.59,715.86,6196.0,700.8317,701.0175,699.9123,700.1764,6196.0
2023-06-09 14:30:00,715.49,716.13,714.75,716.01,3255.0,699.8145,700.4405,699.0907,700.3231,3255.0
2023-06-09 14:35:00,715.25,715.26,714.53,714.53,400.0,699.5797,699.5895,698.8755,698.8755,400.0
2023-06-09 14:40:00,714.33,715.43,714.32,714.91,2200.0,698.6799,699.7558,698.6701,699.2472,2200.0
2023-06-09 14:45:00,714.93,715.31,714.46,714.47,1256.0,699.2667,699.6384,698.807,698.8168,1256.0
2023-06-09 14:50:00,714.19,714.82,714.19,714.64,1700.0,698.543,699.1592,698.543,698.9831,1700.0
2023-06-09 14:55:00,714.47,715.63,714.46,715.63,1978.0,698.8168,699.9514,698.807,699.9514,1978.0
2023-06-09 15:00:00,715.36,716.1,715.11,715.9,2750.0,699.6873,700.4111,699.4428,700.2155,2750.0
2023-06-09 15:05:00,715.67,715.82,714.91,715.02,3089.0,699.9905,700.1373,699.2472,699.3548,3089.0
2023-06-09 15:10:00,714.43,714.43,714.39,714.39,300.0,698.7777,698.7777,698.7386,698.7386,300.0
2023-06-09 15:15:00,714.29,714.59,713.87,714.59,1770.0,698.6408,698.9342,698.23,698.9342,1770.0
2023-06-09 15:20:00,714.66,714.87,714.46,714.67,3267.0,699.0027,699.2081,698.807,699.0124,3267.0
2023-06-09 15:25:00,714.66,714.66,713.73,714.03,3200.0,699.0027,699.0027,698.093,698.3865,3200.0
2023-06-09 15:30:00,714.54,714.97,714.37,714.97,600.0,698.8853,699.3059,698.719,699.3059,600.0
2023-06-09 15:35:00,715.01,715.49,714.69,714.97,2010.0,699.345,699.8145,699.032,699.3059,2010.0
2023-06-09 15:40:00,715.23,715.77,714.81,714.97,3699.0,699.5602,700.0883,699.1494,699.3059,3699.0
2023-06-09 15:45:00,715.1,715.83,714.98,715.41,2944.0,699.433,700.147,699.3157,699.7362,2944.0
2023-06-09 15:50:00,715.06,715.59,714.26,715.59,4976.0,699.3939,699.9123,698.6114,699.9123,4976.0
2023-06-09 15:55:00,715.08,716.23,714.76,715.84,17688.0,699.4135,700.5383,699.1005,700.1568,17688.0
2023-06-12 09:30:00,721.99,724.08,721.67,724.08,21893.0,706.1721,708.2163,705.8591,708.2163,21893.0
2023-06-12 09:35:00,723.52,723.57,721.87,723.39,6258.0,707.6686,707.7175,706.0547,707.5414,6258.0
2023-06-12 09:40:00,723.23,724.07,723.05,723.7,8153.0,707.3849,708.2065,707.2089,707.8446,8153.0
2023-06-12 09:45:00,723.89,724.63,723.0,724.1,9694.0,708.0304,708.7542,707.1599,708.2358,9694.0
2023-06-12 09:50:00,723.95,724.4,723.2,723.21,7977.0,708.0891,708.5293,707.3556,707.3653,7977.0
2023-06-12 09:55:00,723.44,723.85,722.5,722.69,10369.0,707.5903,707.9913,706.6709,706.8567,10369.0
2023-06-12 10:00:00,722.1,723.25,721.79,722.37,8522.0,706.2797,707.4045,705.9765,706.5437,8522.0
2023-06-12 10:05:00,722.23,722.23,720.94,721.45,3520.0,706.4068,706.4068,705.1451,705.6439,3520.0
2023-06-12 10:10:00,721.5,722.09,720.95,722.09,2706.0,705.6928,706.2699,705.1549,706.2699,2706.0
2023-06-12 10:15:00,721.51,721.51,720.38,720.57,1300.0,705.7026,705.7026,704.5973,704.7832,1300.0
2023-06-12 10:20:00,720.05,722.24,720.0,722.24,5390.0,704.2746,706.4166,704.2257,706.4166,5390.0
2023-06-12 10:25:00,721.76,722.38,721.76,722.2,6450.0,705.9471,706.5535,705.9471,706.3775,6450.0
2023-06-12 10:30:00,722.18,723.18,721.93,722.71,5432.0,706.3579,707.336,706.1134,706.8763,5432.0
2023-06-12 10:35:00,722.6,722.84,721.27,721.61,8200.0,706.7687,707.0035,705.4678,705.8004,8200.0
2023-06-12 10:40:00,721.49,723.07,721.27,722.87,5838.0,705.683,707.2284,705.4678,707.0328,5838.0
2023-06-12 10:45:00,722.91,723.36,722.75,723.04,15874.0,707.0719,707.5121,706.9154,707.1991,15874.0
2023-06-12 10:50:00,722.89,724.21,722.89,723.73,10181.0,707.0524,708.3434,707.0524,707.874,10181.0
2023-06-12 10:55:00,723.84,724.04,722.71,722.72,2833.0,707.9815,708.1772,706.8763,706.8861,2833.0
2023-06-12 11:00:00,722.74,723.03,721.5,721.68,7484.0,706.9056,707.1893,705.6928,705.8689,7484.0
2023-06-12 11:05:00,721.66,722.27,720.17,720.23,2406.0,705.8493,706.4459,704.3919,704.4506,2406.0
2023-06-12 11:10:00,720.4,721.1,720.4,721.1,5038.0,704.6169,705.3016,704.6169,705.3016,5038.0
2023-06-12 11:15:00,720.78,721.49,720.65,721.49,2057.0,704.9886,705.683,704.8614,705.683,2057.0
2023-06-12 11:20:00,721.6,721.63,720.97,721.19,7363.0,705.7906,705.82,705.1744,705.3896,7363.0
2023-06-12 11:25:00,721.23,722.04,721.23,721.72,1659.0,705.4287,706.221,705.4287,705.908,1659.0
2023-06-12 11:30:00,721.66,722.02,721.2,721.97,6378.0,705.8493,706.2014,705.3994,706.1525,6378.0
2023-06-12 11:35:00,722.01,723.29,722.01,723.09,1884.0,706.1916,707.4436,706.1916,707.248,1884.0
2023-06-12 11:40:00,723.19,724.24,723.18,724.05,9161.0,707.3458,708.3728,707.336,708.1869,9161.0
2023-06-12 11:45:00,724.05,724.66,723.47,723.51,4775.0,708.1869,708.7836,707.6196,707.6588,4775.0
2023-06-12 11:50:00,723.81,724.44,723.05,723.3,6098.0,707.9522,708.5684,707.2089,707.4534,6098.0
2023-06-12 11:55:00,723.3,724.77,723.29,724.76,2700.0,707.4534,708.8912,707.4436,708.8814,2700.0
2023-06-12 12:00:00,724.92,724.92,723.96,723.96,3206.0,709.0379,709.0379,708.0989,708.0989,3206.0
2023-06-12 12:05:00,724.06,724.31,723.45,723.45,1600.0,708.1967,708.4412,707.6001,707.6001,1600.0
2023-06-12 12:10:00,723.82,724.0,723.42,723.52,1512.0,707.962,708.138,707.5707,707.6686,1512.0
2023-06-12 12:15:00,723.76,723.76,722.9,722.99,1303.0,707.9033,707.9033,707.0621,707.1502,1303.0
2023-06-12 12:20:00,723.14,723.21,722.94,723.04,2000.0,707.2969,707.3653,707.1013,707.1991,2000.0
2023-06-12 12:25:00,723.14,724.5,723.14,724.31,3896.0,707.2969,708.6271,707.2969,708.4412,3896.0
2023-06-12 12:30:00,724.49,725.18,724.49,725.03,4171.0,708.6173,709.2922,708.6173,709.1455,4171.0
2023-06-12 12:35:00,725.04,725.2,724.67,725.17,3209.0,709.1553,709.3117,708.7934,709.2824,3209.0
2023-06-12 12:40:00,724.79,724.99,724.45,724.77,2000.0,708.9107,709.1063,708.5782,708.8912,2000.0
2023-06-12 12:45:00,724.62,724.62,723.9,724.33,1501.0,708.7445,708.7445,708.0402,708.4608,1501.0
2023-06-12 12:50:00,724.29,725.19,724.28,725.04,2870.0,708.4217,709.302,708.4119,709.1553,2870.0
2023-06-12 12:55:00,725.0,725.14,724.56,724.98,9328.0,709.1161,709.2531,708.6858,709.0966,9328.0
2023-06-12 13:00:00,725.2,725.25,724.9,725.09,4335.0,709.3117,709.3607,709.0183,709.2042,4335.0
2023-06-12 13:05:00,725.33,725.35,725.0,725.12,3453.0,709.4389,709.4585,709.1161,709.2335,3453.0
2023-06-12 13:10:00,725.13,725.22,724.7,724.96,1700.0,709.2433,709.3313,708.8227,709.077,1700.0
2023-06-12 13:15:00,725.0,725.21,724.83,725.21,2966.0,709.1161,709.3215,708.9499,709.3215,2966.0
2023-06-12 13:20:00,725.22,725.48,725.08,725.45,1819.0,709.3313,709.5856,709.1944,709.5563,1819.0
2023-06-12 13:25:00,725.19,726.25,725.16,725.2,7822.0,709.302,710.3387,709.2726,709.3117,7822.0
2023-06-12 13:30:00,725.53,725.79,725.04,725.42,3342.0,709.6345,709.8888,709.1553,709.5269,3342.0
2023-06-12 13:35:00,725.59,725.85,725.2,725.85,2200.0,709.6932,709.9475,709.3117,709.9475,2200.0
2023-06-12 13:40:00,726.21,727.17,726.05,727.17,1381.0,710.2996,711.2386,710.1431,711.2386,1381.0
2023-06-12 13:45:00,727.52,727.75,727.0,727.0,5822.0,711.5809,711.8059,711.0723,711.0723,5822.0
2023-06-12 13:50:00,726.95,727.66,726.77,727.53,2050.0,711.0234,711.7179,710.8473,711.5907,2050.0
2023-06-12 13:55:00,727.41,728.75,727.41,728.5,2033.0,711.4733,712.784,711.4733,712.5394,2033.0
2023-06-12 14:00:00,728.64,728.96,727.93,728.23,3031.0,712.6764,712.9894,711.9819,712.2754,3031.0
2023-06-12 14:05:00,728.25,728.9,728.25,728.76,1150.0,712.2949,712.9307,712.2949,712.7938,1150.0
2023-06-12 14:10:00,728.76,729.15,728.6,729.01,5006.0,712.7938,713.1752,712.6373,713.0383,5006.0
2023-06-12 14:15:00,728.83,728.91,727.49,728.0,5538.0,712.8622,712.9405,711.5516,712.0504,5538.0
2023-06-12 14:20:00,727.82,728.05,727.43,728.0,2591.0,711.8743,712.0993,711.4929,712.0504,2591.0
2023-06-12 14:25:00,727.81,728.09,727.47,727.48,2623.0,711.8646,712.1384,711.532,711.5418,2623.0
2023-06-12 14:30:00,727.32,727.74,727.02,727.74,2328.0,711.3853,711.7961,711.0919,711.7961,2328.0
2023-06-12 14:35:00,727.59,727.96,727.57,727.81,1900.0,711.6494,712.0113,711.6298,711.8646,1900.0
2023-06-12 14:40:00,728.09,728.1,727.83,727.9,3700.0,712.1384,712.1482,711.8841,711.9526,3700.0
2023-06-12 14:45:00,727.45,728.11,727.45,728.11,2418.0,711.5125,712.158,711.5125,712.158,2418.0
2023-06-12 14:50:00,728.25,728.25,727.8,728.0,2000.0,712.2949,712.2949,711.8548,712.0504,2000.0
2023-06-12 14:55:00,728.01,728.31,727.7,728.28,2048.0,712.0602,712.3536,711.757,712.3243,2048.0
2023-06-12 15:00:00,727.99,728.28,727.5,728.08,2044.0,712.0406,712.3243,711.5614,712.1286,2044.0
2023-06-12 15:05:00,728.51,729.39,728.36,729.39,1240.0,712.5492,713.4099,712.4025,713.4099,1240.0
2023-06-12 15:10:00,729.28,730.2,729.28,729.86,6456.0,713.3024,714.2022,713.3024,713.8697,6456.0
2023-06-12 15:15:00,730.04,730.36,729.68,729.89,4241.0,714.0457,714.3587,713.6936,713.899,4241.0
2023-06-12 15:20:00,729.16,729.26,728.38,728.63,5103.0,713.185,713.2828,712.4221,712.6666,5103.0
2023-06-12 15:25:00,728.68,729.25,728.21,729.25,9250.0,712.7155,713.273,712.2558,713.273,9250.0
2023-06-12 15:30:00,729.01,729.19,728.45,729.15,4182.0,713.0383,713.2143,712.4905,713.1752,4182.0
2023-06-12 15:35:00,729.53,730.19,729.2,730.19,4727.0,713.5469,714.1924,713.2241,714.1924,4727.0
2023-06-12 15:40:00,730.29,730.77,729.78,729.78,5618.0,714.2902,714.7597,713.7914,713.7914,5618.0
2023-06-12 15:45:00,729.49,730.05,729.28,729.76,5844.0,713.5078,714.0555,713.3024,713.7718,5844.0
2023-06-12 15:50:00,729.87,730.53,729.19,729.26,17625.0,713.8794,714.525,713.2143,713.2828,17625.0
2023-06-12 15:55:00,729.01,730.42,728.42,730.28,30033.0,713.0383,714.4174,712.4612,714.2804,30033.0
2023-06-13 09:30:00,736.86,738.12,735.74,738.12,31165.0,720.7163,721.9487,719.6208,721.9487,31165.0
2023-06-13 09:35:00,738.39,739.4,736.23,737.23,8757.0,722.2128,723.2006,720.1001,721.0782,8757.0
2023-06-13 09:40:00,736.52,737.27,734.55,734.63,13386.0,720.3837,721.1173,718.4569,718.5351,13386.0
2023-06-13 09:45:00,734.79,735.3,731.67,731.69,7459.0,718.6916,719.1905,715.64,715.6596,7459.0
2023-06-13 09:50:00,731.91,731.91,729.09,730.5,8757.0,715.8747,715.8747,713.1165,714.4956,8757.0
2023-06-13 09:55:00,730.0,730.4,727.15,727.68,6247.0,714.0066,714.3978,711.219,711.7374,6247.0
2023-06-13 10:00:00,726.24,728.05,725.0,728.05,4996.0,710.329,712.0993,709.1161,712.0993,4996.0
2023-06-13 10:05:00,728.12,728.51,725.75,726.13,3776.0,712.1678,712.5492,709.8497,710.2214,3776.0
2023-06-13 10:10:00,726.02,726.39,723.8,724.91,6281.0,710.1138,710.4757,707.9424,709.0281,6281.0
2023-06-13 10:15:00,724.83,725.27,724.02,724.88,4065.0,708.9499,709.3802,708.1576,708.9988,4065.0
2023-06-13 10:20:00,725.35,727.86,725.26,727.36,2026.0,709.4585,711.9135,709.3704,711.4244,2026.0
2023-06-13 10:25:00,727.98,728.66,727.6,728.44,5038.0,712.0308,712.6959,711.6592,712.4808,5038.0
2023-06-13 10:30:00,728.14,729.06,726.73,728.91,4356.0,712.1873,713.0872,710.8082,712.9405,4356.0
2023-06-13 10:35:00,728.78,729.76,728.25,729.49,3489.0,712.8133,713.7718,712.2949,713.5078,3489.0
2023-06-13 10:40:00,729.25,730.1,729.24,730.0,3258.0,713.273,714.1044,713.2632,714.0066,3258.0
2023-06-13 10:45:00,730.34,731.77,729.89,731.62,6554.0,714.3391,715.7378,713.899,715.5911,6554.0
2023-06-13 10:50:00,731.52,731.61,730.99,731.61,4632.0,715.4933,715.5813,714.9749,715.5813,4632.0
2023-06-13 10:55:00,731.43,731.92,731.25,731.86,2055.0,715.4053,715.8845,715.2292,715.8258,2055.0
2023-06-13 11:00:00,731.83,731.84,730.94,731.57,3220.0,715.7965,715.8063,714.926,715.5422,3220.0
2023-06-13 11:05:00,731.54,733.38,731.24,733.06,3775.0,715.5128,717.3125,715.2194,716.9995,3775.0
2023-06-13 11:10:00,733.25,736.27,733.25,736.18,8166.0,717.1854,720.1392,717.1854,720.0512,8166.0
2023-06-13 11:15:00,736.52,736.85,735.99,736.05,10113.0,720.3837,720.7065,719.8654,719.924,10113.0
2023-06-13 11:20:00,736.41,737.0,735.28,735.28,4393.0,720.2761,720.8532,719.1709,719.1709,4393.0
2023-06-13 11:25:00,735.16,736.0,735.16,735.58,2263.0,719.0535,719.8751,719.0535,719.4643,2263.0
2023-06-13 11:30:00,735.54,736.29,734.48,734.48,11118.0,719.4252,720.1588,718.3884,718.3884,11118.0
2023-06-13 11:35:00,734.26,734.85,733.3,733.64,2072.0,718.1733,718.7503,717.2343,717.5668,2072.0
2023-06-13 11:40:00,733.23,733.32,732.33,733.32,5627.0,717.1658,717.2538,716.2855,717.2538,5627.0
2023-06-13 11:45:00,733.91,733.91,733.91,733.91,100.0,717.8309,717.8309,717.8309,717.8309,100.0
2023-06-13 11:50:00,734.27,734.9,733.78,734.89,1559.0,718.183,718.7992,717.7038,718.7895,1559.0
2023-06-13 11:55:00,734.93,735.75,734.18,734.19,4805.0,718.8286,719.6306,718.095,718.1048,4805.0
2023-06-13 12:00:00,733.22,733.79,732.89,733.79,1425.0,717.156,717.7135,716.8333,717.7135,1425.0
2023-06-13 12:05:00,734.46,735.05,734.46,735.05,700.0,718.3689,718.9459,718.3689,718.9459,700.0
2023-06-13 12:10:00,735.0,736.56,735.0,735.63,2814.0,718.897,720.4229,718.897,719.5132,2814.0
2023-06-13 12:15:00,735.41,736.37,735.29,736.0,3115.0,719.2981,720.237,719.1807,719.8751,3115.0
2023-06-13 12:20:00,735.6,735.9,735.45,735.45,616.0,719.4839,719.7773,719.3372,719.3372,616.0
2023-06-13 12:25:00,735.31,736.06,734.55,735.95,2444.0,719.2002,719.9338,718.4569,719.8262,2444.0
2023-06-13 12:30:00,735.33,736.12,735.32,736.12,977.0,719.2198,719.9925,719.21,719.9925,977.0
2023-06-13 12:35:00,735.77,737.4,735.77,736.93,4033.0,719.6502,721.2445,719.6502,720.7848,4033.0
2023-06-13 12:40:00,736.93,737.55,736.93,737.39,1224.0,720.7848,721.3912,720.7848,721.2347,1224.0
2023-06-13 12:45:00,737.44,737.44,736.1,736.96,800.0,721.2836,721.2836,719.9729,720.8141,800.0
2023-06-13 12:50:00,736.97,737.69,736.97,737.69,925.0,720.8239,721.5281,720.8239,721.5281,925.0
2023-06-13 12:55:00,737.47,738.25,737.35,738.03,2934.0,721.3129,722.0758,721.1956,721.8607,2934.0
2023-06-13 13:00:00,738.05,738.35,737.69,738.35,2170.0,721.8802,722.1736,721.5281,722.1736,2170.0
2023-06-13 13:05:00,738.6,739.02,736.74,736.74,8571.0,722.4182,722.829,720.5989,720.5989,8571.0
2023-06-13 13:10:00,737.03,737.03,735.5,736.01,1000.0,720.8826,720.8826,719.3861,719.8849,1000.0
2023-06-13 13:15:00,736.84,737.23,736.6,737.23,596.0,720.6967,721.0782,720.462,721.0782,596.0
2023-06-13 13:20:00,737.27,737.89,737.02,737.02,1738.0,721.1173,721.7237,720.8728,720.8728,1738.0
2023-06-13 13:25:00,737.1,737.68,736.94,737.68,912.0,720.951,721.5183,720.7945,721.5183,912.0
2023-06-13 13:30:00,737.11,737.11,737.11,737.11,100.0,720.9608,720.9608,720.9608,720.9608,100.0
2023-06-13 13:35:00,737.27,738.1,737.26,737.35,1345.0,721.1173,721.9291,721.1075,721.1956,1345.0
2023-06-13 13:40:00,737.81,738.61,737.81,738.61,400.0,721.6455,722.4279,721.6455,722.4279,400.0
2023-06-13 13:45:00,738.24,738.24,737.83,737.83,400.0,722.0661,722.0661,721.665,721.665,400.0
2023-06-13 13:50:00,737.92,737.92,737.36,737.69,809.0,721.7531,721.7531,721.2053,721.5281,809.0
2023-06-13 13:55:00,737.36,737.87,736.65,737.87,4110.0,721.2053,721.7042,720.5109,721.7042,4110.0
2023-06-13 14:00:00,738.36,738.44,736.85,736.86,1100.0,722.1834,722.2617,720.7065,720.7163,1100.0
2023-06-13 14:05:00,737.84,737.84,737.15,737.15,3757.0,721.6748,721.6748,720.9999,720.9999,3757.0
2023-06-13 14:10:00,736.76,736.76,736.37,736.64,900.0,720.6185,720.6185,720.237,720.5011,900.0
2023-06-13 14:15:00,736.94,736.94,736.31,736.78,865.0,720.7945,720.7945,720.1783,720.638,865.0
2023-06-13 14:20:00,737.05,737.05,736.01,736.32,1818.0,720.9021,720.9021,719.8849,720.1881,1818.0
2023-06-13 14:25:00,736.01,736.01,732.44,733.33,4717.0,719.8849,719.8849,716.3931,717.2636,4717.0
2023-06-13 14:30:00,733.43,734.37,732.42,733.51,4176.0,717.3614,718.2808,716.3736,717.4397,4176.0
2023-06-13 14:35:00,734.2,734.2,733.15,733.15,700.0,718.1146,718.1146,717.0876,717.0876,700.0
2023-06-13 14:40:00,733.97,734.27,733.33,733.45,1949.0,717.8896,718.183,717.2636,717.381,1949.0
2023-06-13 14:45:00,733.29,734.15,733.29,733.68,2422.0,717.2245,718.0657,717.2245,717.606,2422.0
2023-06-13 14:50:00,733.62,735.07,733.37,734.69,3895.0,717.5473,718.9655,717.3028,718.5938,3895.0
2023-06-13 14:55:00,734.79,734.8,734.16,734.6,1260.0,718.6916,718.7014,718.0754,718.5058,1260.0
2023-06-13 15:00:00,735.23,735.23,734.3,734.61,782.0,719.122,719.122,718.2124,718.5156,782.0
2023-06-13 15:05:00,735.22,736.47,735.22,736.36,2450.0,719.1122,720.3348,719.1122,720.2272,2450.0
2023-06-13 15:10:00,736.09,736.38,735.64,736.37,2484.0,719.9632,720.2468,719.523,720.237,2484.0
2023-06-13 15:15:00,736.91,737.62,736.53,737.13,5254.0,720.7652,721.4596,720.3935,720.9804,5254.0
2023-06-13 15:20:00,737.37,738.03,736.96,737.03,5750.0,721.2151,721.8607,720.8141,720.8826,5750.0
2023-06-13 15:25:00,736.94,737.57,736.73,736.73,9567.0,720.7945,721.4107,720.5891,720.5891,9567.0
2023-06-13 15:30:00,736.82,736.82,735.61,735.61,4658.0,720.6772,720.6772,719.4937,719.4937,4658.0
2023-06-13 15:35:00,735.61,736.6,735.16,736.36,2800.0,719.4937,720.462,719.0535,720.2272,2800.0
2023-06-13 15:40:00,736.51,737.0,736.2,736.54,3946.0,720.374,720.8532,720.0707,720.4033,3946.0
2023-06-13 15:45:00,736.53,737.35,736.48,736.66,10184.0,720.3935,721.1956,720.3446,720.5207,10184.0
2023-06-13 15:50:00,736.88,737.45,735.74,737.22,11178.0,720.7359,721.2934,719.6208,721.0684,11178.0
2023-06-13 15:55:00,737.14,737.86,735.85,737.27,27505.0,720.9902,721.6944,719.7284,721.1173,27505.0
2023-06-14 09:30:00,735.89,736.03,734.17,735.0,16811.0,719.7675,719.9045,718.0852,718.897,16811.0
2023-06-14 09:35:00,734.99,734.99,732.31,734.45,4605.0,718.8873,718.8873,716.266,718.3591,4605.0
2023-06-14 09:40:00,735.07,735.99,734.23,735.11,4113.0,718.9655,719.8654,718.1439,719.0046,4113.0
2023-06-14 09:45:00,735.8,736.71,735.35,736.43,2916.0,719.6795,720.5696,719.2394,720.2957,2916.0
2023-06-14 09:50:00,736.8,738.14,736.69,737.38,2876.0,720.6576,721.9682,720.55,721.2249,2876.0
2023-06-14 09:55:00,737.38,738.57,737.38,738.1,3507.0,721.2249,722.3888,721.2249,721.9291,3507.0
2023-06-14 10:00:00,738.32,738.55,736.93,737.47,2817.0,722.1443,722.3693,720.7848,721.3129,2817.0
2023-06-14 10:05:00,737.47,738.49,737.14,738.46,7566.0,721.3129,722.3106,720.9902,722.2812,7566.0
2023-06-14 10:10:00,738.07,738.13,737.23,737.46,1200.0,721.8998,721.9585,721.0782,721.3031,1200.0
2023-06-14 10:15:00,738.62,739.72,738.61,739.59,1971.0,722.4377,723.5136,722.4279,723.3865,1971.0
2023-06-14 10:20:00,739.61,740.15,738.6,738.68,5801.0,723.406,723.9342,722.4182,722.4964,5801.0
2023-06-14 10:25:00,738.42,738.47,737.55,737.65,3921.0,722.2421,722.291,721.3912,721.489,3921.0
2023-06-14 10:30:00,737.83,738.62,737.83,738.42,2485.0,721.665,722.4377,721.665,722.2421,2485.0
2023-06-14 10:35:00,738.41,738.41,737.66,737.79,1178.0,722.2323,722.2323,721.4988,721.6259,1178.0
2023-06-14 10:40:00,738.14,738.5,738.09,738.1,1400.0,721.9682,722.3204,721.9193,721.9291,1400.0
2023-06-14 10:45:00,737.87,738.87,737.75,738.86,5779.0,721.7042,722.6823,721.5868,722.6725,5779.0
2023-06-14 10:50:00,738.69,739.49,738.47,738.47,4126.0,722.5062,723.2887,722.291,722.291,4126.0
2023-06-14 10:55:00,737.95,738.45,737.77,738.45,3197.0,721.7824,722.2715,721.6064,722.2715,3197.0
2023-06-14 11:00:00,738.36,738.36,737.4,738.11,2467.0,722.1834,722.1834,721.2445,721.9389,2467.0
2023-06-14 11:05:00,737.67,738.68,737.67,738.45,3740.0,721.5085,722.4964,721.5085,722.2715,3740.0
2023-06-14 11:10:00,738.62,739.25,738.42,738.8,976.0,722.4377,723.0539,722.2421,722.6138,976.0
2023-06-14 11:15:00,739.0,739.88,739.0,739.67,2367.0,722.8094,723.6701,722.8094,723.4647,2367.0
2023-06-14 11:20:00,739.5,740.15,739.44,740.05,6908.0,723.2985,723.9342,723.2398,723.8364,6908.0
2023-06-14 11:25:00,740.33,741.0,740.08,740.46,2888.0,724.1103,724.7656,723.8657,724.2374,2888.0
2023-06-14 11:30:00,740.27,740.48,739.67,739.86,8263.0,724.0516,724.257,723.4647,723.6506,8263.0
2023-06-14 11:35:00,739.73,740.48,739.45,740.44,3186.0,723.5234,724.257,723.2495,724.2179,3186.0
2023-06-14 11:40:00,740.85,741.26,740.39,740.39,2500.0,724.6189,725.0199,724.169,724.169,2500.0
2023-06-14 11:45:00,739.87,739.98,739.75,739.98,300.0,723.6603,723.7679,723.543,723.7679,300.0
2023-06-14 11:50:00,739.61,739.95,738.81,739.95,2080.0,723.406,723.7386,722.6236,723.7386,2080.0
2023-06-14 11:55:00,739.52,740.17,738.7,738.7,1420.0,723.318,723.9538,722.516,722.516,1420.0
2023-06-14 12:00:00,738.71,739.25,738.71,738.73,800.0,722.5258,723.0539,722.5258,722.5453,800.0
2023-06-14 12:05:00,738.4,739.4,738.36,739.4,2003.0,722.2226,723.2006,722.1834,723.2006,2003.0
2023-06-14 12:10:00,738.83,740.62,738.82,740.3,21654.0,722.6431,724.3939,722.6333,724.0809,21654.0
2023-06-14 12:15:00,739.88,740.41,739.62,740.06,7542.0,723.6701,724.1885,723.4158,723.8462,7542.0
2023-06-14 12:20:00,740.21,740.85,740.2,740.57,600.0,723.9929,724.6189,723.9831,724.345,600.0
2023-06-14 12:25:00,740.04,740.04,739.89,739.93,600.0,723.8266,723.8266,723.6799,723.719,600.0
2023-06-14 12:30:00,740.02,740.19,739.97,740.19,721.0,723.8071,723.9733,723.7582,723.9733,721.0
2023-06-14 12:35:00,740.04,740.43,740.04,740.42,300.0,723.8266,724.2081,723.8266,724.1983,300.0
2023-06-14 12:40:00,740.33,741.1,740.32,741.1,2512.0,724.1103,724.8634,724.1005,724.8634,2512.0
2023-06-14 12:45:00,740.9,741.52,740.82,741.31,1064.0,724.6678,725.2742,724.5895,725.0688,1064.0
2023-06-14 12:50:00,741.4,741.72,741.18,741.18,1258.0,725.1568,725.4698,724.9416,724.9416,1258.0
2023-06-14 12:55:00,741.23,741.24,740.11,740.75,1704.0,724.9905,725.0003,723.8951,724.5211,1704.0
2023-06-14 13:00:00,740.39,740.64,739.53,739.53,1058.0,724.169,724.4135,723.3278,723.3278,1058.0
2023-06-14 13:05:00,739.84,739.85,738.6,739.01,821.0,723.631,723.6408,722.4182,722.8192,821.0
2023-06-14 13:10:00,739.26,739.27,738.48,739.11,816.0,723.0637,723.0735,722.3008,722.917,816.0
2023-06-14 13:15:00,739.43,739.43,738.78,739.12,800.0,723.23,723.23,722.5942,722.9268,800.0
2023-06-14 13:20:00,738.79,738.79,737.93,737.93,800.0,722.604,722.604,721.7628,721.7628,800.0
2023-06-14 13:25:00,738.56,738.89,738.29,738.29,1320.0,722.379,722.7018,722.115,722.115,1320.0
2023-06-14 13:30:00,738.35,738.97,737.8,738.72,819.0,722.1736,722.7801,721.6357,722.5355,819.0
2023-06-14 13:35:00,739.32,739.39,738.34,738.71,2479.0,723.1224,723.1909,722.1639,722.5258,2479.0
2023-06-14 13:40:00,738.27,738.27,736.8,736.98,3991.0,722.0954,722.0954,720.6576,720.8337,3991.0
2023-06-14 13:45:00,736.73,736.87,736.07,736.87,2590.0,720.5891,720.7261,719.9436,720.7261,2590.0
2023-06-14 13:50:00,737.69,738.32,737.69,738.32,500.0,721.5281,722.1443,721.5281,722.1443,500.0
2023-06-14 13:55:00,738.31,738.31,737.15,737.16,678.0,722.1345,722.1345,720.9999,721.0097,678.0
2023-06-14 14:00:00,736.15,736.15,731.72,732.82,8765.0,720.0218,720.0218,715.6889,716.7648,8765.0
2023-06-14 14:05:00,732.12,732.12,728.16,730.32,5726.0,716.0801,716.0801,712.2069,714.3196,5726.0
2023-06-14 14:10:00,733.47,733.69,731.72,733.03,1786.0,717.4006,717.6157,715.6889,716.9702,1786.0
2023-06-14 14:15:00,733.04,733.1,730.32,730.81,2075.0,716.98,717.0387,714.3196,714.7988,2075.0
2023-06-14 14:20:00,730.99,732.42,730.99,731.75,1766.0,714.9749,716.3736,714.9749,715.7182,1766.0
2023-06-14 14:25:00,730.09,732.34,729.26,732.34,1400.0,714.0946,716.2953,713.2828,716.2953,1400.0
2023-06-14 14:30:00,731.44,732.87,730.41,730.97,2000.0,715.415,716.8137,714.4076,714.9553,2000.0
2023-06-14 14:35:00,732.0,735.36,731.55,735.1,1724.0,715.9628,719.2492,715.5226,718.9948,1724.0
2023-06-14 14:40:00,733.99,735.94,733.99,735.82,2407.0,717.9092,719.8164,717.9092,719.6991,2407.0
2023-06-14 14:45:00,737.74,738.16,735.55,738.16,1649.0,721.577,721.9878,719.435,721.9878,1649.0
2023-06-14 14:50:00,738.2,739.31,736.4,738.0,7743.0,722.0269,723.1126,720.2664,721.8313,7743.0
2023-06-14 14:55:00,737.39,738.31,736.48,736.49,1789.0,721.2347,722.1345,720.3446,720.3544,1789.0
2023-06-14 15:00:00,738.2,738.33,737.37,737.37,1907.0,722.0269,722.1541,721.2151,721.2151,1907.0
2023-06-14 15:05:00,737.43,741.19,737.43,740.97,5562.0,721.2738,724.9514,721.2738,724.7362,5562.0
2023-06-14 15:10:00,741.05,741.05,736.2,736.38,1629.0,724.8145,724.8145,720.0707,720.2468,1629.0
2023-06-14 15:15:00,735.0,736.62,734.13,735.33,1850.0,718.897,720.4815,718.0461,719.2198,1850.0
2023-06-14 15:20:00,735.98,738.89,735.98,738.89,1298.0,719.8556,722.7018,719.8556,722.7018,1298.0
2023-06-14 15:25:00,738.95,738.97,736.76,736.9,2330.0,722.7605,722.7801,720.6185,720.7554,2330.0
2023-06-14 15:30:00,736.99,737.47,735.5,737.37,1400.0,720.8434,721.3129,719.3861,721.2151,1400.0
2023-06-14 15:35:00,737.32,737.89,737.24,737.29,2631.0,721.1662,721.7237,721.088,721.1369,2631.0
2023-06-14 15:40:00,737.95,737.95,736.07,736.34,2905.0,721.7824,721.7824,719.9436,720.2077,2905.0
2023-06-14 15:45:00,737.06,737.48,735.95,736.5,12615.0,720.9119,721.3227,719.8262,720.3642,12615.0
2023-06-14 15:50:00,736.17,738.03,734.42,737.8,15604.0,720.0414,721.8607,718.3297,721.6357,15604.0
2023-06-14 15:55:00,738.31,741.14,737.72,740.83,64308.0,722.1345,724.9025,721.5574,724.5993,64308.0
2023-06-15 09:30:00,723.27,724.99,722.32,724.17,19698.0,707.424,709.1063,706.4948,708.3043,19698.0
2023-06-15 09:35:00,724.05,725.37,722.37,724.9,9875.0,708.1869,709.478,706.5437,709.0183,9875.0
2023-06-15 09:40:00,725.27,729.35,725.08,729.35,8389.0,709.3802,713.3708,709.1944,713.3708,8389.0
2023-06-15 09:45:00,729.34,729.5,727.51,728.55,4166.0,713.361,713.5175,711.5711,712.5884,4166.0
2023-06-15 09:50:00,729.69,729.97,729.31,729.31,2000.0,713.7034,713.9772,713.3317,713.3317,2000.0
2023-06-15 09:55:00,729.46,729.65,726.88,726.88,1905.0,713.4784,713.6643,710.9549,710.9549,1905.0
2023-06-15 10:00:00,728.2,729.2,727.34,728.92,4505.0,712.246,713.2241,711.4049,712.9502,4505.0
2023-06-15 10:05:00,729.65,732.08,728.85,732.08,8664.0,713.6643,716.041,712.8818,716.041,8664.0
2023-06-15 10:10:00,732.28,733.35,731.75,731.81,2330.0,716.2366,717.2832,715.7182,715.7769,2330.0
2023-06-15 10:15:00,732.02,732.02,730.92,730.92,400.0,715.9823,715.9823,714.9064,714.9064,400.0
2023-06-15 10:20:00,731.15,733.4,731.14,733.4,5701.0,715.1314,717.3321,715.1216,717.3321,5701.0
2023-06-15 10:25:00,734.53,736.87,734.36,736.74,2201.0,718.4373,720.7261,718.2711,720.5989,2201.0
2023-06-15 10:30:00,736.64,736.66,734.08,734.89,2720.0,720.5011,720.5207,717.9972,718.7895,2720.0
2023-06-15 10:35:00,734.97,735.2,734.0,734.0,5106.0,718.8677,719.0927,717.9189,717.9189,5106.0
2023-06-15 10:40:00,734.25,735.95,734.15,735.58,5356.0,718.1635,719.8262,718.0657,719.4643,5356.0
2023-06-15 10:45:00,736.46,736.85,736.06,736.85,805.0,720.3251,720.7065,719.9338,720.7065,805.0
2023-06-15 10:50:00,736.76,736.8,735.57,736.12,10307.0,720.6185,720.6576,719.4546,719.9925,10307.0
2023-06-15 10:55:00,736.17,736.18,735.35,735.8,3231.0,720.0414,720.0512,719.2394,719.6795,3231.0
2023-06-15 11:00:00,735.78,736.69,735.46,736.43,2620.0,719.66,720.55,719.347,720.2957,2620.0
2023-06-15 11:05:00,736.41,736.62,735.64,736.36,4155.0,720.2761,720.4815,719.523,720.2272,4155.0
2023-06-15 11:10:00,736.51,736.54,735.89,736.0,1498.0,720.374,720.4033,719.7675,719.8751,1498.0
2023-06-15 11:15:00,736.99,736.99,736.0,736.12,916.0,720.8434,720.8434,719.8751,719.9925,916.0
2023-06-15 11:20:00,736.26,737.01,736.26,736.83,1540.0,720.1294,720.863,720.1294,720.6869,1540.0
2023-06-15 11:25:00,736.1,736.98,736.08,736.57,1724.0,719.9729,720.8337,719.9534,720.4326,1724.0
2023-06-15 11:30:00,736.62,737.13,735.75,736.53,4628.0,720.4815,720.9804,719.6306,720.3935,4628.0
2023-06-15 11:35:00,737.35,738.0,737.35,737.98,824.0,721.1956,721.8313,721.1956,721.8118,824.0
2023-06-15 11:40:00,737.72,739.06,737.72,738.37,3000.0,721.5574,722.8681,721.5574,722.1932,3000.0
2023-06-15 11:45:00,739.24,739.24,736.79,737.7,3486.0,723.0441,723.0441,720.6478,721.5379,3486.0
2023-06-15 11:50:00,737.04,737.04,736.88,736.89,576.0,720.8923,720.8923,720.7359,720.7456,576.0
2023-06-15 11:55:00,737.12,737.91,737.11,737.91,1715.0,720.9706,721.7433,720.9608,721.7433,1715.0
2023-06-15 12:00:00,737.91,737.91,737.91,737.91,0.0,721.7433,721.7433,721.7433,721.7433,0.0
2023-06-15 12:05:00,738.43,738.63,738.43,738.52,758.0,722.2519,722.4475,722.2519,722.3399,758.0
2023-06-15 12:10:00,738.37,738.99,737.59,737.59,1589.0,722.1932,722.7996,721.4303,721.4303,1589.0
2023-06-15 12:15:00,737.19,737.59,737.13,737.13,1134.0,721.0391,721.4303,720.9804,720.9804,1134.0
2023-06-15 12:20:00,737.3,737.3,736.74,737.03,854.0,721.1467,721.1467,720.5989,720.8826,854.0
2023-06-15 12:25:00,737.14,737.62,736.87,737.62,1750.0,720.9902,721.4596,720.7261,721.4596,1750.0
2023-06-15 12:30:00,737.47,737.47,736.76,736.76,1150.0,721.3129,721.3129,720.6185,720.6185,1150.0
2023-06-15 12:35:00,736.29,737.04,736.26,736.69,1228.0,720.1588,720.8923,720.1294,720.55,1228.0
2023-06-15 12:40:00,737.14,737.78,736.99,737.27,8456.0,720.9902,721.6161,720.8434,721.1173,8456.0
2023-06-15 12:45:00,736.64,736.89,735.17,735.19,1434.0,720.5011,720.7456,719.0633,719.0829,1434.0
2023-06-15 12:50:00,736.48,736.48,736.21,736.21,975.0,720.3446,720.3446,720.0805,720.0805,975.0
2023-06-15 12:55:00,736.28,736.3,735.79,735.84,1475.0,720.149,720.1686,719.6697,719.7186,1475.0
2023-06-15 13:00:00,736.02,736.44,735.46,735.46,1600.0,719.8947,720.3055,719.347,719.347,1600.0
2023-06-15 13:05:00,735.42,735.64,734.39,734.67,1716.0,719.3078,719.523,718.3004,718.5743,1716.0
2023-06-15 13:10:00,734.35,735.8,734.35,734.71,800.0,718.2613,719.6795,718.2613,718.6134,800.0
2023-06-15 13:15:00,734.86,735.46,734.42,735.46,2510.0,718.7601,719.347,718.3297,719.347,2510.0
2023-06-15 13:20:00,735.69,737.16,735.69,737.16,1343.0,719.5719,721.0097,719.5719,721.0097,1343.0
2023-06-15 13:25:00,736.72,737.42,736.71,737.25,350.0,720.5794,721.264,720.5696,721.0977,350.0
2023-06-15 13:30:00,737.94,737.94,737.22,737.24,954.0,721.7726,721.7726,721.0684,721.088,954.0
2023-06-15 13:35:00,737.64,738.0,737.17,737.48,700.0,721.4792,721.8313,721.0195,721.3227,700.0
2023-06-15 13:40:00,738.22,738.61,737.32,738.38,1872.0,722.0465,722.4279,721.1662,722.203,1872.0
2023-06-15 13:45:00,739.0,739.62,738.44,739.58,1140.0,722.8094,723.4158,722.2617,723.3767,1140.0
2023-06-15 13:50:00,739.5,739.98,739.17,739.98,2514.0,723.2985,723.7679,722.9757,723.7679,2514.0
2023-06-15 13:55:00,740.2,740.5,739.78,739.79,2396.0,723.9831,724.2765,723.5723,723.5821,2396.0
2023-06-15 14:00:00,740.18,740.18,739.33,739.35,2354.0,723.9636,723.9636,723.1322,723.1517,2354.0
2023-06-15 14:05:00,739.75,740.13,738.9,738.96,2483.0,723.543,723.9146,722.7116,722.7703,2483.0
2023-06-15 14:10:00,739.01,739.53,737.46,737.7,4772.0,722.8192,723.3278,721.3031,721.5379,4772.0
2023-06-15 14:15:00,737.69,737.7,737.0,737.58,1500.0,721.5281,721.5379,720.8532,721.4205,1500.0
2023-06-15 14:20:00,737.05,738.84,737.01,738.84,2735.0,720.9021,722.6529,720.863,722.6529,2735.0
2023-06-15 14:25:00,738.9,739.76,738.59,739.5,2000.0,722.7116,723.5528,722.4084,723.2985,2000.0
2023-06-15 14:30:00,739.44,739.95,739.27,739.95,1607.0,723.2398,723.7386,723.0735,723.7386,1607.0
2023-06-15 14:35:00,739.94,740.47,739.82,740.18,2356.0,723.7288,724.2472,723.6114,723.9636,2356.0
2023-06-15 14:40:00,740.5,741.09,739.91,741.09,1836.0,724.2765,724.8536,723.6995,724.8536,1836.0
2023-06-15 14:45:00,741.31,741.34,739.95,740.87,1970.0,725.0688,725.0981,723.7386,724.6384,1970.0
2023-06-15 14:50:00,741.04,742.6,741.04,742.6,1562.0,724.8047,726.3305,724.8047,726.3305,1562.0
2023-06-15 14:55:00,742.27,744.44,742.27,743.5,8749.0,726.0078,728.1302,726.0078,727.2108,8749.0
2023-06-15 15:00:00,743.75,744.27,741.53,741.53,2120.0,727.4553,727.9639,725.284,725.284,2120.0
2023-06-15 15:05:00,741.4,741.94,740.67,741.94,1210.0,725.1568,725.685,724.4428,725.685,1210.0
2023-06-15 15:10:00,741.71,742.23,741.2,742.16,1500.0,725.46,725.9686,724.9612,725.9002,1500.0
2023-06-15 15:15:00,742.5,742.65,741.44,741.81,1601.0,726.2327,726.3794,725.1959,725.5578,1601.0
2023-06-15 15:20:00,741.92,741.92,740.83,741.21,1900.0,725.6654,725.6654,724.5993,724.971,1900.0
2023-06-15 15:25:00,740.91,742.45,740.79,742.45,1302.0,724.6776,726.1838,724.5602,726.1838,1302.0
2023-06-15 15:30:00,742.7,744.19,742.37,743.98,7102.0,726.4283,727.8857,726.1056,727.6803,7102.0
2023-06-15 15:35:00,743.78,744.19,742.81,742.81,4860.0,727.4847,727.8857,726.5359,726.5359,4860.0
2023-06-15 15:40:00,743.16,743.26,742.0,742.02,6403.0,726.8783,726.9761,725.7437,725.7632,6403.0
2023-06-15 15:45:00,742.63,742.77,741.32,742.37,5642.0,726.3599,726.4968,725.0786,726.1056,5642.0
2023-06-15 15:50:00,743.03,743.8,741.06,741.44,7722.0,726.7511,727.5042,724.8243,725.1959,7722.0
2023-06-15 15:55:00,741.28,741.5,738.69,738.69,28255.0,725.0395,725.2546,722.5062,722.5062,28255.0
2023-06-16 09:30:00,731.1,733.16,729.56,730.83,81940.0,715.0825,717.0974,713.5762,714.8184,81940.0
2023-06-16 09:35:00,730.99,731.36,729.4,730.78,11259.0,714.9749,715.3368,713.4197,714.7695,11259.0
2023-06-16 09:40:00,731.02,731.03,727.0,728.9,10575.0,715.0042,715.014,711.0723,712.9307,10575.0
2023-06-16 09:45:00,729.0,729.0,727.68,728.73,3321.0,713.0285,713.0285,711.7374,712.7644,3321.0
2023-06-16 09:50:00,729.15,730.27,727.99,728.22,2534.0,713.1752,714.2707,712.0406,712.2656,2534.0
2023-06-16 09:55:00,728.39,729.25,728.23,728.59,4310.0,712.4319,713.273,712.2754,712.6275,4310.0
2023-06-16 10:00:00,728.93,730.44,728.39,729.81,4894.0,712.96,714.4369,712.4319,713.8207,4894.0
2023-06-16 10:05:00,729.82,729.96,728.15,729.84,7803.0,713.8305,713.9675,712.1971,713.8501,7803.0
2023-06-16 10:10:00,729.52,731.04,729.45,730.35,8370.0,713.5371,715.0238,713.4686,714.3489,8370.0
2023-06-16 10:15:00,729.85,730.78,728.75,729.03,5857.0,713.8599,714.7695,712.784,713.0578,5857.0
2023-06-16 10:20:00,728.71,729.81,728.53,729.18,4480.0,712.7448,713.8207,712.5688,713.2045,4480.0
2023-06-16 10:25:00,729.24,730.15,728.68,730.11,4320.0,713.2632,714.1533,712.7155,714.1142,4320.0
2023-06-16 10:30:00,729.97,730.45,729.45,729.84,2551.0,713.9772,714.4467,713.4686,713.8501,2551.0
2023-06-16 10:35:00,730.27,730.6,729.46,729.47,2440.0,714.2707,714.5934,713.4784,713.4882,2440.0
2023-06-16 10:40:00,728.98,728.98,727.18,727.18,6340.0,713.0089,713.0089,711.2484,711.2484,6340.0
2023-06-16 10:45:00,726.98,727.2,725.49,727.2,3420.0,711.0527,711.2679,709.5954,711.2679,3420.0
2023-06-16 10:50:00,727.35,727.89,726.96,727.89,2167.0,711.4146,711.9428,711.0332,711.9428,2167.0
2023-06-16 10:55:00,728.07,729.54,727.96,728.33,2459.0,712.1189,713.5567,712.0113,712.3732,2459.0
2023-06-16 11:00:00,727.9,728.72,727.84,728.16,1949.0,711.9526,712.7546,711.8939,712.2069,1949.0
2023-06-16 11:05:00,728.02,728.93,727.15,728.93,3224.0,712.07,712.96,711.219,712.96,3224.0
2023-06-16 11:10:00,728.75,729.9,728.59,729.18,2413.0,712.784,713.9088,712.6275,713.2045,2413.0
2023-06-16 11:15:00,729.07,729.15,727.32,727.33,6051.0,713.097,713.1752,711.3853,711.3951,6051.0
2023-06-16 11:20:00,727.6,728.13,725.78,726.52,3042.0,711.6592,712.1776,709.879,710.6028,3042.0
2023-06-16 11:25:00,726.77,726.87,725.36,726.08,4995.0,710.8473,710.9452,709.4682,710.1725,4995.0
2023-06-16 11:30:00,725.72,725.75,721.06,721.12,50195.0,709.8204,709.8497,705.2624,705.3211,50195.0
2023-06-16 11:35:00,721.16,723.42,720.98,722.5,27736.0,705.3603,707.5707,705.1842,706.6709,27736.0
2023-06-16 11:40:00,722.75,723.17,721.87,722.01,4006.0,706.9154,707.3262,706.0547,706.1916,4006.0
2023-06-16 11:45:00,722.6,722.71,720.21,720.91,4558.0,706.7687,706.8763,704.4311,705.1157,4558.0
2023-06-16 11:50:00,720.57,722.6,720.0,722.6,4900.0,704.7832,706.7687,704.2257,706.7687,4900.0
2023-06-16 11:55:00,722.61,723.21,722.45,723.21,3600.0,706.7785,707.3653,706.622,707.3653,3600.0
2023-06-16 12:00:00,723.6,723.6,722.27,723.14,3547.0,707.7468,707.7468,706.4459,707.2969,3547.0
2023-06-16 12:05:00,723.56,723.56,722.67,723.37,2171.0,707.7077,707.7077,706.8372,707.5218,2171.0
2023-06-16 12:10:00,723.79,724.53,723.78,723.78,2528.0,707.9326,708.6564,707.9229,707.9229,2528.0
2023-06-16 12:15:00,723.52,724.25,723.24,724.17,1684.0,707.6686,708.3826,707.3947,708.3043,1684.0
2023-06-16 12:20:00,724.08,724.92,723.84,724.92,1750.0,708.2163,709.0379,707.9815,709.0379,1750.0
2023-06-16 12:25:00,724.69,725.36,724.69,725.3,1300.0,708.8129,709.4682,708.8129,709.4096,1300.0
2023-06-16 12:30:00,725.33,726.19,725.33,725.97,1683.0,709.4389,710.2801,709.4389,710.0649,1683.0
2023-06-16 12:35:00,726.16,726.16,725.36,726.01,900.0,710.2507,710.2507,709.4682,710.104,900.0
2023-06-16 12:40:00,725.92,727.06,725.74,726.99,11792.0,710.016,711.131,709.8399,711.0625,11792.0
2023-06-16 12:45:00,726.64,727.56,726.54,727.56,4700.0,710.7202,711.62,710.6224,711.62,4700.0
2023-06-16 12:50:00,727.62,728.47,727.62,728.26,3100.0,711.6787,712.5101,711.6787,712.3047,3100.0
2023-06-16 12:55:00,728.18,728.23,727.46,727.46,2111.0,712.2265,712.2754,711.5222,711.5222,2111.0
2023-06-16 13:00:00,727.82,727.92,727.43,727.69,3492.0,711.8743,711.9722,711.4929,711.7472,3492.0
2023-06-16 13:05:00,727.85,727.85,726.57,726.65,2400.0,711.9037,711.9037,710.6517,710.73,2400.0
2023-06-16 13:10:00,726.72,726.81,725.98,726.6,2961.0,710.7984,710.8865,710.0747,710.6811,2961.0
2023-06-16 13:15:00,726.4,726.8,726.03,726.03,1800.0,710.4855,710.8767,710.1236,710.1236,1800.0
2023-06-16 13:20:00,726.0,727.21,726.0,726.98,5298.0,710.0942,711.2777,710.0942,711.0527,5298.0
2023-06-16 13:25:00,727.24,727.73,726.89,726.93,3000.0,711.3071,711.7863,710.9647,711.0038,3000.0
2023-06-16 13:30:00,727.09,727.09,726.85,726.85,1300.0,711.1603,711.1603,710.9256,710.9256,1300.0
2023-06-16 13:35:00,727.04,727.66,727.04,727.66,2100.0,711.1114,711.7179,711.1114,711.7179,2100.0
2023-06-16 13:40:00,727.73,727.73,726.95,727.09,3147.0,711.7863,711.7863,711.0234,711.1603,3147.0
2023-06-16 13:45:00,727.21,727.21,726.45,726.77,1735.0,711.2777,711.2777,710.5344,710.8473,1735.0
2023-06-16 13:50:00,727.12,727.34,727.03,727.27,800.0,711.1897,711.4049,711.1017,711.3364,800.0
2023-06-16 13:55:00,727.4,727.4,726.88,726.88,1011.0,711.4635,711.4635,710.9549,710.9549,1011.0
2023-06-16 14:00:00,727.42,727.42,726.6,726.6,822.0,711.4831,711.4831,710.6811,710.6811,822.0
2023-06-16 14:05:00,726.76,727.62,726.76,727.6,700.0,710.8376,711.6787,710.8376,711.6592,700.0
2023-06-16 14:10:00,727.64,727.7,726.72,726.72,1505.0,711.6983,711.757,710.7984,710.7984,1505.0
2023-06-16 14:15:00,726.72,727.0,726.32,726.43,2616.0,710.7984,711.0723,710.4072,710.5148,2616.0
2023-06-16 14:20:00,726.33,726.79,726.24,726.61,2431.0,710.417,710.8669,710.329,710.6909,2431.0
2023-06-16 14:25:00,726.56,726.8,726.17,726.24,3798.0,710.642,710.8767,710.2605,710.329,3798.0
2023-06-16 14:30:00,726.08,726.08,724.69,725.61,9300.0,710.1725,710.1725,708.8129,709.7128,9300.0
2023-06-16 14:35:00,726.09,726.4,725.83,726.39,3780.0,710.1822,710.4855,709.9279,710.4757,3780.0
2023-06-16 14:40:00,726.45,726.46,725.8,726.46,4223.0,710.5344,710.5441,709.8986,710.5441,4223.0
2023-06-16 14:45:00,726.27,726.27,725.61,725.97,5173.0,710.3583,710.3583,709.7128,710.0649,5173.0
2023-06-16 14:50:00,725.85,726.21,725.72,725.95,5190.0,709.9475,710.2996,709.8204,710.0453,5190.0
2023-06-16 14:55:00,726.04,726.04,725.25,725.43,3718.0,710.1333,710.1333,709.3607,709.5367,3718.0
2023-06-16 15:00:00,725.26,725.53,724.58,725.22,10013.0,709.3704,709.6345,708.7053,709.3313,10013.0
2023-06-16 15:05:00,725.19,725.93,724.31,724.37,7462.0,709.302,710.0258,708.4412,708.4999,7462.0
2023-06-16 15:10:00,724.46,724.63,722.13,722.21,5941.0,708.588,708.7542,706.309,706.3873,5941.0
2023-06-16 15:15:00,722.0,722.76,721.79,722.51,2954.0,706.1819,706.9252,705.9765,706.6807,2954.0
2023-06-16 15:20:00,722.62,723.28,722.57,722.57,4352.0,706.7883,707.4338,706.7394,706.7394,4352.0
2023-06-16 15:25:00,722.53,722.7,721.48,721.9,4240.0,706.7002,706.8665,705.6732,706.084,4240.0
2023-06-16 15:30:00,722.12,723.98,721.86,723.53,5734.0,706.2992,708.1185,706.0449,707.6783,5734.0
2023-06-16 15:35:00,723.33,723.91,723.25,723.91,2495.0,707.4827,708.05,707.4045,708.05,2495.0
2023-06-16 15:40:00,723.66,723.74,722.66,722.68,6454.0,707.8055,707.8837,706.8274,706.847,6454.0
2023-06-16 15:45:00,722.52,724.55,722.52,724.26,13524.0,706.6905,708.676,706.6905,708.3923,13524.0
2023-06-16 15:50:00,723.9,723.94,722.82,722.88,28371.0,708.0402,708.0794,706.9839,707.0426,28371.0
2023-06-16 15:55:00,722.7,722.92,720.9,721.5,52505.0,706.8665,707.0817,705.106,705.6928,52505.0
2023-06-20 09:30:00,720.62,723.94,720.04,723.47,37114.0,704.8321,708.0794,704.2648,707.6196,37114.0
2023-06-20 09:35:00,723.47,724.58,722.55,723.24,15472.0,707.6196,708.7053,706.7198,707.3947,15472.0
2023-06-20 09:40:00,723.47,724.74,723.37,724.47,9508.0,707.6196,708.8618,707.5218,708.5977,9508.0
2023-06-20 09:45:00,724.45,724.54,723.24,723.24,6274.0,708.5782,708.6662,707.3947,707.3947,6274.0
2023-06-20 09:50:00,722.83,723.31,722.04,722.12,6533.0,706.9937,707.4632,706.221,706.2992,6533.0
2023-06-20 09:55:00,722.25,722.36,721.05,721.38,15212.0,706.4264,706.534,705.2527,705.5754,15212.0
2023-06-20 10:00:00,721.23,721.23,719.25,719.84,4880.0,705.4287,705.4287,703.4921,704.0692,4880.0
2023-06-20 10:05:00,719.51,719.6,718.5,719.09,4418.0,703.7464,703.8344,702.7585,703.3356,4418.0
2023-06-20 10:10:00,719.35,720.53,718.91,718.92,2707.0,703.5899,704.7441,703.1596,703.1693,2707.0
2023-06-20 10:15:00,718.59,718.59,714.56,714.56,8758.0,702.8466,702.8466,698.9049,698.9049,8758.0
2023-06-20 10:20:00,714.74,714.74,712.48,712.96,10502.0,699.0809,699.0809,696.8704,697.3399,10502.0
2023-06-20 10:25:00,712.64,713.35,710.58,711.57,11633.0,697.0269,697.7214,695.0121,695.9804,11633.0
2023-06-20 10:30:00,711.48,713.49,711.14,713.49,5664.0,695.8923,697.8583,695.5598,697.8583,5664.0
2023-06-20 10:35:00,713.36,713.57,712.7,712.83,2520.0,697.7311,697.9365,697.0856,697.2128,2520.0
2023-06-20 10:40:00,712.98,714.88,712.97,714.57,4600.0,697.3595,699.2178,697.3497,698.9146,4600.0
2023-06-20 10:45:00,714.59,714.79,712.88,712.89,4805.0,698.9342,699.1298,697.2617,697.2714,4805.0
2023-06-20 10:50:00,713.04,713.04,712.06,712.45,6144.0,697.4182,697.4182,696.4596,696.8411,6144.0
2023-06-20 10:55:00,712.36,712.98,712.1,712.2,2979.0,696.7531,697.3595,696.4988,696.5966,2979.0
2023-06-20 11:00:00,712.44,714.53,712.39,714.01,3407.0,696.8313,698.8755,696.7824,698.3669,3407.0
2023-06-20 11:05:00,714.42,715.93,714.42,715.2,5070.0,698.7679,700.2448,698.7679,699.5308,5070.0
2023-06-20 11:10:00,715.18,715.45,714.54,714.62,3060.0,699.5113,699.7754,698.8853,698.9635,3060.0
2023-06-20 11:15:00,714.0,714.88,713.43,714.51,2531.0,698.3571,699.2178,697.7996,698.856,2531.0
2023-06-20 11:20:00,714.52,714.75,714.0,714.0,1400.0,698.8657,699.0907,698.3571,698.3571,1400.0
2023-06-20 11:25:00,713.99,714.49,713.99,714.49,2511.0,698.3473,698.8364,698.3473,698.8364,2511.0
2023-06-20 11:30:00,715.46,715.97,714.83,715.62,10401.0,699.7851,700.284,699.1689,699.9416,10401.0
2023-06-20 11:35:00,715.57,716.55,715.28,716.14,5187.0,699.8927,700.8513,699.6091,700.4502,5187.0
2023-06-20 11:40:00,716.28,716.31,715.36,715.37,3790.0,700.5872,700.6165,699.6873,699.6971,3790.0
2023-06-20 11:45:00,715.16,715.3,715.16,715.3,500.0,699.4917,699.6286,699.4917,699.6286,500.0
2023-06-20 11:50:00,715.68,716.11,715.68,715.93,1571.0,700.0003,700.4209,700.0003,700.2448,1571.0
2023-06-20 11:55:00,716.09,716.09,715.31,715.31,1871.0,700.4013,700.4013,699.6384,699.6384,1871.0
2023-06-20 12:00:00,715.63,715.63,715.01,715.01,771.0,699.9514,699.9514,699.345,699.345,771.0
2023-06-20 12:05:00,714.86,716.16,714.73,715.67,3400.0,699.1983,700.4698,699.0711,699.9905,3400.0
2023-06-20 12:10:00,715.42,717.08,715.42,716.22,5607.0,699.746,701.3696,699.746,700.5285,5607.0
2023-06-20 12:15:00,716.22,716.22,715.5,715.5,1300.0,700.5285,700.5285,699.8243,699.8243,1300.0
2023-06-20 12:20:00,715.5,716.76,715.39,716.69,3269.0,699.8243,701.0567,699.7167,700.9882,3269.0
2023-06-20 12:25:00,716.96,717.5,716.54,717.5,7168.0,701.2523,701.7804,700.8415,701.7804,7168.0
2023-06-20 12:30:00,717.32,718.31,717.18,718.31,4146.0,701.6044,702.5727,701.4675,702.5727,4146.0
2023-06-20 12:35:00,718.22,718.22,717.38,717.51,3030.0,702.4847,702.4847,701.6631,701.7902,3030.0
2023-06-20 12:40:00,717.26,718.17,717.26,718.0,3418.0,701.5457,702.4358,701.5457,702.2695,3418.0
2023-06-20 12:45:00,717.87,717.87,717.25,717.51,3422.0,702.1423,702.1423,701.5359,701.7902,3422.0
2023-06-20 12:50:00,717.72,717.96,717.11,717.11,2152.0,701.9956,702.2304,701.399,701.399,2152.0
2023-06-20 12:55:00,717.4,717.9,717.32,717.58,4045.0,701.6826,702.1717,701.6044,701.8587,4045.0
2023-06-20 13:00:00,717.29,717.76,716.91,717.75,1295.0,701.575,702.0347,701.2034,702.025,1295.0
2023-06-20 13:05:00,717.26,718.11,717.26,717.98,1488.0,701.5457,702.3771,701.5457,702.2499,1488.0
2023-06-20 13:10:00,717.81,718.26,717.68,717.86,1566.0,702.0837,702.5238,701.9565,702.1326,1566.0
2023-06-20 13:15:00,718.22,718.22,717.34,717.58,1518.0,702.4847,702.4847,701.6239,701.8587,1518.0
2023-06-20 13:20:00,717.89,718.25,717.89,717.98,2661.0,702.1619,702.514,702.1619,702.2499,2661.0
2023-06-20 13:25:00,717.86,717.86,717.09,717.09,550.0,702.1326,702.1326,701.3794,701.3794,550.0
2023-06-20 13:30:00,717.57,718.52,717.57,718.43,2671.0,701.8489,702.7781,701.8489,702.6901,2671.0
2023-06-20 13:35:00,718.5,718.57,718.08,718.09,2100.0,702.7585,702.827,702.3477,702.3575,2100.0
2023-06-20 13:40:00,718.3,718.66,717.91,717.91,1885.0,702.5629,702.915,702.1815,702.1815,1885.0
2023-06-20 13:45:00,718.01,718.32,718.01,718.11,700.0,702.2793,702.5825,702.2793,702.3771,700.0
2023-06-20 13:50:00,718.31,718.32,716.96,717.08,1300.0,702.5727,702.5825,701.2523,701.3696,1300.0
2023-06-20 13:55:00,716.61,716.65,716.18,716.32,700.0,700.9099,700.9491,700.4894,700.6263,700.0
2023-06-20 14:00:00,716.08,716.43,716.0,716.14,1816.0,700.3916,700.7339,700.3133,700.4502,1816.0
2023-06-20 14:05:00,716.39,716.67,716.3,716.67,606.0,700.6948,700.9686,700.6067,700.9686,606.0
2023-06-20 14:10:00,716.49,716.91,716.45,716.6,800.0,700.7926,701.2034,700.7534,700.9002,800.0
2023-06-20 14:15:00,717.0,717.52,716.96,717.41,3322.0,701.2914,701.8,701.2523,701.6924,3322.0
2023-06-20 14:20:00,717.5,717.62,716.92,716.93,976.0,701.7804,701.8978,701.2132,701.2229,976.0
2023-06-20 14:25:00,717.13,717.32,716.86,717.32,857.0,701.4186,701.6044,701.1545,701.6044,857.0
2023-06-20 14:30:00,717.34,717.46,716.73,716.73,1600.0,701.6239,701.7413,701.0273,701.0273,1600.0
2023-06-20 14:35:00,716.66,716.66,716.34,716.49,1471.0,700.9588,700.9588,700.6459,700.7926,1471.0
2023-06-20 14:40:00,716.13,716.48,716.13,716.48,525.0,700.4405,700.7828,700.4405,700.7828,525.0
2023-06-20 14:45:00,716.64,716.97,716.21,716.97,700.0,700.9393,701.2621,700.5187,701.2621,700.0
2023-06-20 14:50:00,716.95,717.86,716.66,716.99,2672.0,701.2425,702.1326,700.9588,701.2816,2672.0
2023-06-20 14:55:00,717.18,718.09,717.07,718.09,3826.0,701.4675,702.3575,701.3599,702.3575,3826.0
2023-06-20 15:00:00,718.06,718.24,717.36,717.37,3900.0,702.3282,702.5042,701.6435,701.6533,3900.0
2023-06-20 15:05:00,717.55,717.91,717.29,717.91,1071.0,701.8293,702.1815,701.575,702.1815,1071.0
2023-06-20 15:10:00,717.68,718.0,717.25,717.25,632.0,701.9565,702.2695,701.5359,701.5359,632.0
2023-06-20 15:15:00,717.43,717.43,716.96,717.17,600.0,701.712,701.712,701.2523,701.4577,600.0
2023-06-20 15:20:00,717.18,717.99,717.17,717.99,1812.0,701.4675,702.2597,701.4577,702.2597,1812.0
2023-06-20 15:25:00,717.58,718.16,717.07,718.16,1902.0,701.8587,702.426,701.3599,702.426,1902.0
2023-06-20 15:30:00,718.21,718.21,717.29,717.49,2002.0,702.4749,702.4749,701.575,701.7707,2002.0
2023-06-20 15:35:00,718.19,719.22,718.09,719.09,3216.0,702.4553,703.4628,702.3575,703.3356,3216.0
2023-06-20 15:40:00,719.33,720.34,718.98,720.34,3186.0,703.5704,704.5582,703.228,704.5582,3186.0
2023-06-20 15:45:00,720.53,721.36,720.28,721.31,3972.0,704.7441,705.5559,704.4995,705.507,3972.0
2023-06-20 15:50:00,721.06,721.74,720.8,720.9,6803.0,705.2624,705.9276,705.0081,705.106,6803.0
2023-06-20 15:55:00,720.76,721.33,720.22,720.41,14883.0,704.969,705.5265,704.4409,704.6267,14883.0
2023-06-21 09:30:00,718.62,719.41,718.1,718.35,14034.0,702.8759,703.6486,702.3673,702.6118,14034.0
2023-06-21 09:35:00,718.77,719.55,717.5,717.5,6736.0,703.0226,703.7855,701.7804,701.7804,6736.0
2023-06-21 09:40:00,717.49,718.4,715.99,716.15,7589.0,701.7707,702.6607,700.3035,700.46,7589.0
2023-06-21 09:45:00,715.11,715.63,714.33,715.63,5810.0,699.4428,699.9514,698.6799,699.9514,5810.0
2023-06-21 09:50:00,715.62,715.84,714.67,714.91,3863.0,699.9416,700.1568,699.0124,699.2472,3863.0
2023-06-21 09:55:00,714.91,715.37,713.97,714.09,2765.0,699.2472,699.6971,698.3278,698.4452,2765.0
2023-06-21 10:00:00,714.24,714.24,712.05,713.36,8262.0,698.5919,698.5919,696.4498,697.7311,8262.0
2023-06-21 10:05:00,713.53,714.44,712.87,713.25,4511.0,697.8974,698.7875,697.2519,697.6236,4511.0
2023-06-21 10:10:00,713.5,715.1,713.49,714.81,3358.0,697.8681,699.433,697.8583,699.1494,3358.0
2023-06-21 10:15:00,714.92,715.52,714.03,714.03,5853.0,699.257,699.8438,698.3865,698.3865,5853.0
2023-06-21 10:20:00,714.28,714.5,713.83,713.83,1776.0,698.631,698.8462,698.1908,698.1908,1776.0
2023-06-21 10:25:00,712.8,713.27,712.23,712.7,4167.0,697.1834,697.6431,696.6259,697.0856,4167.0
2023-06-21 10:30:00,713.58,713.98,713.25,713.59,1969.0,697.9463,698.3376,697.6236,697.9561,1969.0
2023-06-21 10:35:00,713.51,713.55,712.59,713.18,3706.0,697.8779,697.917,696.978,697.5551,3706.0
2023-06-21 10:40:00,713.62,713.62,711.53,711.53,2925.0,697.9855,697.9855,695.9412,695.9412,2925.0
2023-06-21 10:45:00,711.57,712.2,710.7,710.72,4450.0,695.9804,696.5966,695.1294,695.149,4450.0
2023-06-21 10:50:00,710.51,711.0,709.06,709.46,7435.0,694.9436,695.4229,693.5254,693.9166,7435.0
2023-06-21 10:55:00,709.22,709.62,708.25,708.5,5281.0,693.6818,694.0731,692.7331,692.9776,5281.0
2023-06-21 11:00:00,708.75,709.1,707.12,707.22,4329.0,693.2221,693.5645,691.6279,691.7257,4329.0
2023-06-21 11:05:00,707.37,707.78,705.66,705.66,10314.0,691.8724,692.2734,690.1998,690.1998,10314.0
2023-06-21 11:10:00,705.5,705.95,704.86,705.95,6363.0,690.0433,690.4835,689.4174,690.4835,6363.0
2023-06-21 11:15:00,705.85,706.32,705.34,705.35,2939.0,690.3857,690.8454,689.8869,689.8966,2939.0
2023-06-21 11:20:00,705.11,706.7,705.11,706.32,3471.0,689.6619,691.2171,689.6619,690.8454,3471.0
2023-06-21 11:25:00,706.27,707.0,706.22,706.59,6493.0,690.7965,691.5105,690.7476,691.1095,6493.0
2023-06-21 11:30:00,706.74,708.53,706.74,708.18,22686.0,691.2562,693.007,691.2562,692.6646,22686.0
2023-06-21 11:35:00,707.84,708.87,707.43,708.35,7957.0,692.3321,693.3395,691.9311,692.8309,7957.0
2023-06-21 11:40:00,708.2,709.68,707.89,707.89,2868.0,692.6842,694.1318,692.381,692.381,2868.0
2023-06-21 11:45:00,707.47,707.96,707.39,707.68,1886.0,691.9702,692.4495,691.8919,692.1756,1886.0
2023-06-21 11:50:00,706.81,706.91,706.17,706.77,1050.0,691.3246,691.4225,690.6987,691.2855,1050.0
2023-06-21 11:55:00,706.69,706.69,705.95,705.95,1397.0,691.2073,691.2073,690.4835,690.4835,1397.0
2023-06-21 12:00:00,706.25,707.5,706.24,707.5,1572.0,690.7769,691.9995,690.7671,691.9995,1572.0
2023-06-21 12:05:00,708.09,709.19,708.09,709.06,3450.0,692.5766,693.6525,692.5766,693.5254,3450.0
2023-06-21 12:10:00,708.68,708.96,708.35,708.96,800.0,693.1537,693.4275,692.8309,693.4275,800.0
2023-06-21 12:15:00,709.32,710.3,709.32,709.87,1918.0,693.7797,694.7382,693.7797,694.3176,1918.0
2023-06-21 12:20:00,709.73,710.25,709.71,710.12,700.0,694.1807,694.6893,694.1611,694.5621,700.0
2023-06-21 12:25:00,709.76,710.25,709.76,709.94,800.0,694.21,694.6893,694.21,694.3861,800.0
2023-06-21 12:30:00,709.36,709.59,708.73,709.38,1600.0,693.8188,694.0437,693.2026,693.8383,1600.0
2023-06-21 12:35:00,708.85,709.68,708.76,709.68,1965.0,693.32,694.1318,693.2319,694.1318,1965.0
2023-06-21 12:40:00,709.07,709.07,708.56,708.73,600.0,693.5351,693.5351,693.0363,693.2026,600.0
2023-06-21 12:45:00,708.46,708.88,708.3,708.63,700.0,692.9385,693.3493,692.782,693.1048,700.0
2023-06-21 12:50:00,708.63,708.99,708.45,708.99,1248.0,693.1048,693.4569,692.9287,693.4569,1248.0
2023-06-21 12:55:00,708.16,708.85,708.0,708.47,1947.0,692.6451,693.32,692.4886,692.9483,1947.0
2023-06-21 13:00:00,707.34,708.47,707.33,708.47,700.0,691.843,692.9483,691.8333,692.9483,700.0
2023-06-21 13:05:00,708.56,708.56,708.0,708.44,633.0,693.0363,693.0363,692.4886,692.9189,633.0
2023-06-21 13:10:00,708.5,708.63,708.0,708.63,1281.0,692.9776,693.1048,692.4886,693.1048,1281.0
2023-06-21 13:15:00,708.76,708.76,708.39,708.39,1455.0,693.2319,693.2319,692.87,692.87,1455.0
2023-06-21 13:20:00,708.53,708.56,707.95,708.5,700.0,693.007,693.0363,692.4397,692.9776,700.0
2023-06-21 13:25:00,708.59,709.03,708.57,708.91,650.0,693.0657,693.496,693.0461,693.3786,650.0
2023-06-21 13:30:00,708.9,709.04,708.4,708.92,1550.0,693.3689,693.5058,692.8798,693.3884,1550.0
2023-06-21 13:35:00,708.63,709.08,708.41,708.8,1800.0,693.1048,693.5449,692.8896,693.2711,1800.0
2023-06-21 13:40:00,709.39,709.55,708.98,708.99,1300.0,693.8481,694.0046,693.4471,693.4569,1300.0
2023-06-21 13:45:00,709.22,710.15,709.22,709.77,1500.0,693.6818,694.5915,693.6818,694.2198,1500.0
2023-06-21 13:50:00,709.84,711.57,709.84,711.57,8999.0,694.2883,695.9804,694.2883,695.9804,8999.0
2023-06-21 13:55:00,711.37,711.37,709.92,710.17,2861.0,695.7847,695.7847,694.3665,694.611,2861.0
2023-06-21 14:00:00,710.68,710.68,710.14,710.23,1536.0,695.1099,695.1099,694.5817,694.6697,1536.0
2023-06-21 14:05:00,710.04,711.5,710.04,711.43,4091.0,694.4839,695.9119,694.4839,695.8434,4091.0
2023-06-21 14:10:00,711.16,711.65,710.98,711.42,2078.0,695.5793,696.0586,695.4033,695.8336,2078.0
2023-06-21 14:15:00,711.99,713.18,711.79,713.18,5610.0,696.3912,697.5551,696.1955,697.5551,5610.0
2023-06-21 14:20:00,713.3,713.3,712.16,712.21,2850.0,697.6725,697.6725,696.5574,696.6063,2850.0
2023-06-21 14:25:00,712.41,713.37,712.05,713.37,5300.0,696.802,697.7409,696.4498,697.7409,5300.0
2023-06-21 14:30:00,713.49,714.43,713.36,713.83,3020.0,697.8583,698.7777,697.7311,698.1908,3020.0
2023-06-21 14:35:00,713.67,713.67,712.7,712.96,2330.0,698.0344,698.0344,697.0856,697.3399,2330.0
2023-06-21 14:40:00,712.84,713.18,712.54,713.06,3052.0,697.2225,697.5551,696.9291,697.4377,3052.0
2023-06-21 14:45:00,713.07,713.07,712.65,712.75,4721.0,697.4475,697.4475,697.0367,697.1345,4721.0
2023-06-21 14:50:00,712.93,713.87,712.83,713.85,1700.0,697.3106,698.23,697.2128,698.2104,1700.0
2023-06-21 14:55:00,713.7,714.39,713.29,714.39,3514.0,698.0637,698.7386,697.6627,698.7386,3514.0
2023-06-21 15:00:00,714.18,714.18,712.52,712.52,3236.0,698.5332,698.5332,696.9095,696.9095,3236.0
2023-06-21 15:05:00,711.72,712.44,711.15,712.07,3051.0,696.1271,696.8313,695.5696,696.4694,3051.0
2023-06-21 15:10:00,712.34,713.49,712.24,712.91,2885.0,696.7335,697.8583,696.6357,697.291,2885.0
2023-06-21 15:15:00,713.03,713.44,712.26,713.42,6474.0,697.4084,697.8094,696.6552,697.7898,6474.0
2023-06-21 15:20:00,713.1,713.22,711.29,711.98,3917.0,697.4768,697.5942,695.7065,696.3814,3917.0
2023-06-21 15:25:00,711.92,712.41,711.74,712.12,3529.0,696.3227,696.802,696.1466,696.5183,3529.0
2023-06-21 15:30:00,711.89,712.19,710.7,710.8,4268.0,696.2934,696.5868,695.1294,695.2272,4268.0
2023-06-21 15:35:00,710.58,710.58,709.37,710.0,7541.0,695.0121,695.0121,693.8286,694.4448,7541.0
2023-06-21 15:40:00,709.87,710.81,709.69,710.75,5847.0,694.3176,695.237,694.1416,695.1783,5847.0
2023-06-21 15:45:00,710.58,711.16,710.35,711.04,4916.0,695.0121,695.5793,694.7871,695.462,4916.0
2023-06-21 15:50:00,710.99,711.45,709.43,709.43,13610.0,695.4131,695.863,693.8872,693.8872,13610.0
2023-06-21 15:55:00,709.33,709.33,707.2,707.3,37081.0,693.7894,693.7894,691.7061,691.8039,37081.0
2023-06-22 09:30:00,701.98,703.35,700.35,703.14,14358.0,686.6005,687.9405,685.0062,687.7351,14358.0
2023-06-22 09:35:00,704.0,705.03,702.95,703.13,9475.0,688.5762,689.5836,687.5492,687.7253,9475.0
2023-06-22 09:40:00,703.07,704.95,702.41,704.72,4623.0,687.6666,689.5054,687.021,689.2804,4623.0
2023-06-22 09:45:00,704.97,706.72,704.97,706.72,3088.0,689.525,691.2366,689.525,691.2366,3088.0
2023-06-22 09:50:00,706.63,707.77,705.91,707.52,3856.0,691.1486,692.2636,690.4444,692.0191,3856.0
2023-06-22 09:55:00,707.77,710.19,707.41,709.01,4886.0,692.2636,694.6306,691.9115,693.4764,4886.0
2023-06-22 10:00:00,709.63,710.61,709.63,710.24,6227.0,694.0829,695.0414,694.0829,694.6795,6227.0
2023-06-22 10:05:00,710.35,712.19,709.61,711.79,4272.0,694.7871,696.5868,694.0633,696.1955,4272.0
2023-06-22 10:10:00,711.75,714.04,711.75,713.82,4252.0,696.1564,698.3962,696.1564,698.1811,4252.0
2023-06-22 10:15:00,713.55,714.69,713.55,714.54,6956.0,697.917,699.032,697.917,698.8853,6956.0
2023-06-22 10:20:00,714.32,714.36,710.45,711.28,17726.0,698.6701,698.7092,694.8849,695.6967,17726.0
2023-06-22 10:25:00,711.35,712.51,711.01,712.15,7227.0,695.7652,696.8998,695.4326,696.5477,7227.0
2023-06-22 10:30:00,712.3,712.3,711.1,711.94,12312.0,696.6944,696.6944,695.5207,696.3423,12312.0
2023-06-22 10:35:00,712.0,713.97,712.0,713.44,8614.0,696.4009,698.3278,696.4009,697.8094,8614.0
2023-06-22 10:40:00,713.57,713.71,711.64,712.0,9179.0,697.9365,698.0735,696.0488,696.4009,9179.0
2023-06-22 10:45:00,712.33,713.8,711.66,713.8,3360.0,696.7237,698.1615,696.0684,698.1615,3360.0
2023-06-22 10:50:00,713.73,713.79,712.21,712.21,3125.0,698.093,698.1517,696.6063,696.6063,3125.0
2023-06-22 10:55:00,711.78,712.58,711.78,712.18,1580.0,696.1858,696.9682,696.1858,696.577,1580.0
2023-06-22 11:00:00,712.4,713.69,712.3,713.67,1740.0,696.7922,698.0539,696.6944,698.0344,1740.0
2023-06-22 11:05:00,714.07,714.71,713.97,714.01,2004.0,698.4256,699.0516,698.3278,698.3669,2004.0
2023-06-22 11:10:00,713.3,714.51,713.16,714.32,2687.0,697.6725,698.856,697.5355,698.6701,2687.0
2023-06-22 11:15:00,714.38,715.37,714.38,714.52,3881.0,698.7288,699.6971,698.7288,698.8657,3881.0
2023-06-22 11:20:00,714.46,715.14,713.65,713.93,3915.0,698.807,699.4721,698.0148,698.2887,3915.0
2023-06-22 11:25:00,714.11,714.37,713.66,713.84,4046.0,698.4647,698.719,698.0246,698.2006,4046.0
2023-06-22 11:30:00,713.93,714.52,713.42,713.96,11244.0,698.2887,698.8657,697.7898,698.318,11244.0
2023-06-22 11:35:00,713.85,715.54,713.83,715.46,6463.0,698.2104,699.8634,698.1908,699.7851,6463.0
2023-06-22 11:40:00,715.68,717.31,715.68,717.09,4047.0,700.0003,701.5946,700.0003,701.3794,4047.0
2023-06-22 11:45:00,717.47,717.75,717.47,717.75,400.0,701.7511,702.025,701.7511,702.025,400.0
2023-06-22 11:50:00,717.34,717.5,716.41,716.63,3025.0,701.6239,701.7804,700.7143,700.9295,3025.0
2023-06-22 11:55:00,716.55,716.72,716.0,716.72,1716.0,700.8513,701.0175,700.3133,701.0175,1716.0
2023-06-22 12:00:00,716.71,717.0,715.41,715.48,2500.0,701.0078,701.2914,699.7362,699.8047,2500.0
2023-06-22 12:05:00,714.98,715.76,714.52,715.01,1879.0,699.3157,700.0786,698.8657,699.345,1879.0
2023-06-22 12:10:00,715.25,715.39,714.63,714.63,9143.0,699.5797,699.7167,698.9733,698.9733,9143.0
2023-06-22 12:15:00,714.55,715.25,714.52,714.91,1211.0,698.8951,699.5797,698.8657,699.2472,1211.0
2023-06-22 12:20:00,714.57,715.06,714.45,714.85,1500.0,698.9146,699.3939,698.7973,699.1885,1500.0
2023-06-22 12:25:00,714.56,714.56,713.43,713.67,1000.0,698.9049,698.9049,697.7996,698.0344,1000.0
2023-06-22 12:30:00,713.63,714.51,713.53,714.5,1102.0,697.9952,698.856,697.8974,698.8462,1102.0
2023-06-22 12:35:00,714.55,714.55,713.83,714.0,841.0,698.8951,698.8951,698.1908,698.3571,841.0
2023-06-22 12:40:00,714.25,714.59,714.25,714.52,700.0,698.6016,698.9342,698.6016,698.8657,700.0
2023-06-22 12:45:00,714.83,714.83,714.62,714.62,475.0,699.1689,699.1689,698.9635,698.9635,475.0
2023-06-22 12:50:00,714.31,714.83,714.22,714.75,1195.0,698.6603,699.1689,698.5723,699.0907,1195.0
2023-06-22 12:55:00,714.83,714.83,714.2,714.61,1224.0,699.1689,699.1689,698.5527,698.9538,1224.0
2023-06-22 13:00:00,713.83,713.84,712.24,712.28,2610.0,698.1908,698.2006,696.6357,696.6748,2610.0
2023-06-22 13:05:00,712.72,713.68,712.71,712.72,737.0,697.1052,698.0441,697.0954,697.1052,737.0
2023-06-22 13:10:00,713.4,713.7,713.11,713.11,500.0,697.7703,698.0637,697.4866,697.4866,500.0
2023-06-22 13:15:00,712.95,713.06,712.16,713.06,1152.0,697.3301,697.4377,696.5574,697.4377,1152.0
2023-06-22 13:20:00,713.17,713.66,713.09,713.09,1401.0,697.5453,698.0246,697.4671,697.4671,1401.0
2023-06-22 13:25:00,713.07,713.07,712.93,712.94,300.0,697.4475,697.4475,697.3106,697.3203,300.0
2023-06-22 13:30:00,713.18,713.54,713.18,713.38,644.0,697.5551,697.9072,697.5551,697.7507,644.0
2023-06-22 13:35:00,713.74,713.74,713.25,713.74,1334.0,698.1028,698.1028,697.6236,698.1028,1334.0
2023-06-22 13:40:00,713.75,714.28,713.75,714.28,200.0,698.1126,698.631,698.1126,698.631,200.0
2023-06-22 13:45:00,714.08,714.53,714.08,714.53,464.0,698.4354,698.8755,698.4354,698.8755,464.0
2023-06-22 13:50:00,714.31,714.68,714.28,714.39,602.0,698.6603,699.0222,698.631,698.7386,602.0
2023-06-22 13:55:00,714.99,715.47,714.99,715.12,801.0,699.3254,699.7949,699.3254,699.4526,801.0
2023-06-22 14:00:00,715.07,715.11,715.0,715.1,600.0,699.4037,699.4428,699.3352,699.433,600.0
2023-06-22 14:05:00,715.15,715.37,714.65,714.65,800.0,699.4819,699.6971,698.9929,698.9929,800.0
2023-06-22 14:10:00,714.87,715.58,714.64,715.58,1000.0,699.2081,699.9025,698.9831,699.9025,1000.0
2023-06-22 14:15:00,715.56,715.56,714.17,714.17,1200.0,699.8829,699.8829,698.5234,698.5234,1200.0
2023-06-22 14:20:00,714.14,714.8,714.14,714.42,1124.0,698.4941,699.1396,698.4941,698.7679,1124.0
2023-06-22 14:25:00,714.72,714.95,714.7,714.84,522.0,699.0614,699.2863,699.0418,699.1787,522.0
2023-06-22 14:30:00,714.92,715.27,714.25,714.25,1470.0,699.257,699.5993,698.6016,698.6016,1470.0
2023-06-22 14:35:00,714.42,715.61,714.42,715.61,963.0,698.7679,699.9319,698.7679,699.9319,963.0
2023-06-22 14:40:00,715.38,715.73,715.37,715.45,1375.0,699.7069,700.0492,699.6971,699.7754,1375.0
2023-06-22 14:45:00,716.03,716.03,715.45,715.71,500.0,700.3426,700.3426,699.7754,700.0297,500.0
2023-06-22 14:50:00,716.07,716.44,716.07,716.44,500.0,700.3818,700.7437,700.3818,700.7437,500.0
2023-06-22 14:55:00,716.73,717.21,716.47,717.03,2900.0,701.0273,701.4968,700.773,701.3207,2900.0
2023-06-22 15:00:00,717.19,717.19,716.32,716.93,1000.0,701.4772,701.4772,700.6263,701.2229,1000.0
2023-06-22 15:05:00,716.46,717.1,716.46,717.01,904.0,700.7632,701.3892,700.7632,701.3012,904.0
2023-06-22 15:10:00,717.08,717.24,716.84,717.23,1600.0,701.3696,701.5261,701.1349,701.5164,1600.0
2023-06-22 15:15:00,717.08,717.08,715.81,716.06,6236.0,701.3696,701.3696,700.1275,700.372,6236.0
2023-06-22 15:20:00,716.1,716.1,714.85,715.13,3509.0,700.4111,700.4111,699.1885,699.4624,3509.0
2023-06-22 15:25:00,715.42,715.49,714.84,714.84,700.0,699.746,699.8145,699.1787,699.1787,700.0
2023-06-22 15:30:00,714.87,715.42,714.53,715.33,4676.0,699.2081,699.746,698.8755,699.658,4676.0
2023-06-22 15:35:00,715.46,716.3,715.45,715.91,3981.0,699.7851,700.6067,699.7754,700.2253,3981.0
2023-06-22 15:40:00,716.62,716.73,716.14,716.59,3723.0,700.9197,701.0273,700.4502,700.8904,3723.0
2023-06-22 15:45:00,716.67,717.45,716.51,717.45,5225.0,700.9686,701.7315,700.8121,701.7315,5225.0
2023-06-22 15:50:00,717.48,717.6,716.81,717.49,15160.0,701.7609,701.8783,701.1056,701.7707,15160.0
2023-06-22 15:55:00,717.42,717.72,716.27,717.52,16567.0,701.7022,701.9956,700.5774,701.8,16567.0
2023-06-23 09:30:00,698.1,700.82,697.51,700.78,26663.0,682.8055,685.4659,682.2284,685.4268,26663.0
2023-06-23 09:35:00,700.72,700.74,698.5,699.55,20227.0,685.3681,685.3876,683.1967,684.2237,20227.0
2023-06-23 09:40:00,699.31,699.79,697.94,698.76,6399.0,683.989,684.4584,682.649,683.451,6399.0
2023-06-23 09:45:00,699.14,699.35,696.67,696.85,7583.0,683.8227,684.0281,681.4068,681.5829,7583.0
2023-06-23 09:50:00,696.99,698.4,696.65,698.4,16895.0,681.7198,683.0989,681.3872,683.0989,16895.0
2023-06-23 09:55:00,698.38,698.59,696.57,697.2,6791.0,683.0793,683.2847,681.309,681.9252,6791.0
2023-06-23 10:00:00,696.83,697.99,696.31,697.55,6141.0,681.5633,682.6979,681.0547,682.2675,6141.0
2023-06-23 10:05:00,697.72,699.73,697.47,699.73,5890.0,682.4338,684.3998,682.1893,684.3998,5890.0
2023-06-23 10:10:00,699.9,701.2,699.44,699.44,4444.0,684.566,685.8376,684.1161,684.1161,4444.0
2023-06-23 10:15:00,699.7,700.3,698.55,699.9,8670.0,684.3704,684.9573,683.2456,684.566,8670.0
2023-06-23 10:20:00,699.65,699.72,698.4,699.4,1813.0,684.3215,684.39,683.0989,684.077,1813.0
2023-06-23 10:25:00,699.26,700.19,699.15,700.19,1503.0,683.9401,684.8497,683.8325,684.8497,1503.0
2023-06-23 10:30:00,700.61,701.49,700.11,701.08,4944.0,685.2605,686.1212,684.7714,685.7202,4944.0
2023-06-23 10:35:00,701.4,701.51,700.8,701.23,7052.0,686.0332,686.1408,685.4463,685.8669,7052.0
2023-06-23 10:40:00,701.4,701.63,700.64,700.93,4170.0,686.0332,686.2581,685.2898,685.5735,4170.0
2023-06-23 10:45:00,701.15,701.19,699.77,699.77,2339.0,685.7887,685.8278,684.4389,684.4389,2339.0
2023-06-23 10:50:00,699.72,700.06,698.47,698.76,5355.0,684.39,684.7225,683.1674,683.451,5355.0
2023-06-23 10:55:00,698.42,698.59,697.21,698.31,3377.0,683.1185,683.2847,681.935,683.0109,3377.0
2023-06-23 11:00:00,698.7,698.7,698.13,698.49,3539.0,683.3923,683.3923,682.8348,683.1869,3539.0
2023-06-23 11:05:00,698.85,699.13,698.22,698.56,1619.0,683.539,683.8129,682.9228,683.2554,1619.0
2023-06-23 11:10:00,698.64,698.64,697.39,697.43,4738.0,683.3336,683.3336,682.111,682.1502,4738.0
2023-06-23 11:15:00,697.31,698.17,696.88,697.01,5694.0,682.0328,682.8739,681.6122,681.7394,5694.0
2023-06-23 11:20:00,696.99,697.61,696.8,696.8,3124.0,681.7198,682.3262,681.534,681.534,3124.0
2023-06-23 11:25:00,696.71,696.76,695.92,696.33,3166.0,681.4459,681.4948,680.6732,681.0743,3166.0
2023-06-23 11:30:00,696.48,697.32,696.11,697.32,12073.0,681.221,682.0426,680.8591,682.0426,12073.0
2023-06-23 11:35:00,697.46,698.35,697.16,698.33,4918.0,682.1795,683.05,681.8861,683.0304,4918.0
2023-06-23 11:40:00,698.17,699.4,698.17,698.88,3707.0,682.8739,684.077,682.8739,683.5684,3707.0
2023-06-23 11:45:00,699.11,699.22,698.8,699.0,600.0,683.7933,683.9009,683.4901,683.6858,600.0
2023-06-23 11:50:00,699.0,699.01,697.82,697.82,3700.0,683.6858,683.6955,682.5316,682.5316,3700.0
2023-06-23 11:55:00,698.12,698.32,697.82,697.89,5861.0,682.825,683.0207,682.5316,682.6001,5861.0
2023-06-23 12:00:00,698.46,698.88,698.28,698.51,2910.0,683.1576,683.5684,682.9815,683.2065,2910.0
2023-06-23 12:05:00,698.35,698.35,697.34,698.0,12957.0,683.05,683.05,682.0621,682.7077,12957.0
2023-06-23 12:10:00,698.02,698.7,697.69,698.59,7463.0,682.7272,683.3923,682.4045,683.2847,7463.0
2023-06-23 12:15:00,698.91,699.55,698.81,698.98,3377.0,683.5977,684.2237,683.4999,683.6662,3377.0
2023-06-23 12:20:00,699.32,699.39,698.46,698.46,3261.0,683.9987,684.0672,683.1576,683.1576,3261.0
2023-06-23 12:25:00,698.99,699.06,698.47,698.81,833.0,683.676,683.7444,683.1674,683.4999,833.0
2023-06-23 12:30:00,699.07,699.46,698.76,698.8,3996.0,683.7542,684.1357,683.451,683.4901,3996.0
2023-06-23 12:35:00,698.67,699.48,698.67,699.48,1950.0,683.363,684.1552,683.363,684.1552,1950.0
2023-06-23 12:40:00,699.18,699.77,699.18,699.57,1200.0,683.8618,684.4389,683.8618,684.2433,1200.0
2023-06-23 12:45:00,699.47,699.48,698.64,699.01,5100.0,684.1455,684.1552,683.3336,683.6955,5100.0
2023-06-23 12:50:00,699.01,699.29,698.38,698.38,900.0,683.6955,683.9694,683.0793,683.0793,900.0
2023-06-23 12:55:00,698.23,699.1,698.11,698.62,2860.0,682.9326,683.7836,682.8153,683.3141,2860.0
2023-06-23 13:00:00,698.89,699.08,698.35,698.42,1833.0,683.5782,683.764,683.05,683.1185,1833.0
2023-06-23 13:05:00,698.69,698.7,698.32,698.59,2300.0,683.3825,683.3923,683.0207,683.2847,2300.0
2023-06-23 13:10:00,699.04,699.19,698.87,699.04,1100.0,683.7249,683.8716,683.5586,683.7249,1100.0
2023-06-23 13:15:00,699.04,699.4,698.63,699.39,1217.0,683.7249,684.077,683.3239,684.0672,1217.0
2023-06-23 13:20:00,699.71,699.72,699.0,699.1,2200.0,684.3802,684.39,683.6858,683.7836,2200.0
2023-06-23 13:25:00,699.14,699.5,698.76,698.83,2300.0,683.8227,684.1748,683.451,683.5195,2300.0
2023-06-23 13:30:00,699.09,699.69,699.08,699.41,2720.0,683.7738,684.3606,683.764,684.0868,2720.0
2023-06-23 13:35:00,699.64,699.68,699.26,699.54,2872.0,684.3117,684.3509,683.9401,684.2139,2872.0
2023-06-23 13:40:00,699.65,699.86,698.77,698.97,4323.0,684.3215,684.5269,683.4608,683.6564,4323.0
2023-06-23 13:45:00,699.55,699.55,698.82,699.19,1148.0,684.2237,684.2237,683.5097,683.8716,1148.0
2023-06-23 13:50:00,699.02,699.24,698.7,698.72,3425.0,683.7053,683.9205,683.3923,683.4119,3425.0
2023-06-23 13:55:00,698.91,699.89,698.91,699.73,2607.0,683.5977,684.5563,683.5977,684.3998,2607.0
2023-06-23 14:00:00,700.08,700.69,699.89,700.27,3850.0,684.7421,685.3387,684.5563,684.9279,3850.0
2023-06-23 14:05:00,699.78,700.04,698.98,699.46,1872.0,684.4487,684.703,683.6662,684.1357,1872.0
2023-06-23 14:10:00,699.25,699.47,698.9,699.06,936.0,683.9303,684.1455,683.5879,683.7444,936.0
2023-06-23 14:15:00,699.37,699.74,699.37,699.74,1100.0,684.0477,684.4095,684.0477,684.4095,1100.0
2023-06-23 14:20:00,699.48,699.57,699.39,699.57,300.0,684.1552,684.2433,684.0672,684.2433,300.0
2023-06-23 14:25:00,699.75,699.9,699.11,699.9,1043.0,684.4193,684.566,683.7933,684.566,1043.0
2023-06-23 14:30:00,699.61,699.86,699.61,699.79,900.0,684.2824,684.5269,684.2824,684.4584,900.0
2023-06-23 14:35:00,699.89,700.01,699.14,699.14,1300.0,684.5563,684.6736,683.8227,683.8227,1300.0
2023-06-23 14:40:00,699.07,699.62,698.86,698.88,1500.0,683.7542,684.2922,683.5488,683.5684,1500.0
2023-06-23 14:45:00,698.83,698.83,698.03,698.59,3139.0,683.5195,683.5195,682.737,683.2847,3139.0
2023-06-23 14:50:00,698.29,698.58,698.28,698.4,1100.0,682.9913,683.275,682.9815,683.0989,1100.0
2023-06-23 14:55:00,698.64,699.14,698.05,698.49,1800.0,683.3336,683.8227,682.7566,683.1869,1800.0
2023-06-23 15:00:00,698.22,698.22,697.48,697.82,3380.0,682.9228,682.9228,682.1991,682.5316,3380.0
2023-06-23 15:05:00,697.57,698.3,697.57,698.3,753.0,682.2871,683.0011,682.2871,683.0011,753.0
2023-06-23 15:10:00,698.59,698.92,698.42,698.66,1386.0,683.2847,683.6075,683.1185,683.3532,1386.0
2023-06-23 15:15:00,698.67,699.34,698.59,699.02,3390.0,683.363,684.0183,683.2847,683.7053,3390.0
2023-06-23 15:20:00,699.53,699.54,699.09,699.09,400.0,684.2041,684.2139,683.7738,683.7738,400.0
2023-06-23 15:25:00,698.41,698.47,698.02,698.1,3900.0,683.1087,683.1674,682.7272,682.8055,3900.0
2023-06-23 15:30:00,698.25,698.71,698.2,698.55,10714.0,682.9522,683.4021,682.9033,683.2456,10714.0
2023-06-23 15:35:00,698.38,699.49,698.38,699.12,5242.0,683.0793,684.165,683.0793,683.8031,5242.0
2023-06-23 15:40:00,699.24,699.75,698.85,699.75,2065.0,683.9205,684.4193,683.539,684.4193,2065.0
2023-06-23 15:45:00,699.76,700.29,699.7,700.29,4885.0,684.4291,684.9475,684.3704,684.9475,4885.0
2023-06-23 15:50:00,700.04,700.04,698.0,699.0,15320.0,684.703,684.703,682.7077,683.6858,15320.0
2023-06-23 15:55:00,698.3,698.87,697.76,697.88,29477.0,683.0011,683.5586,682.4729,682.5903,29477.0
2023-06-26 09:30:00,703.08,705.3,703.08,705.3,14044.0,687.6764,689.8477,687.6764,689.8477,14044.0
2023-06-26 09:35:00,706.25,708.45,706.25,707.67,5607.0,690.7769,692.9287,690.7769,692.1658,5607.0
2023-06-26 09:40:00,707.16,709.17,707.16,708.66,7148.0,691.667,693.6329,691.667,693.1341,7148.0
2023-06-26 09:45:00,708.96,710.73,708.38,710.3,9557.0,693.4275,695.1588,692.8603,694.7382,9557.0
2023-06-26 09:50:00,710.68,711.42,709.57,711.42,4583.0,695.1099,695.8336,694.0242,695.8336,4583.0
2023-06-26 09:55:00,711.55,711.68,710.19,710.56,6729.0,695.9608,696.088,694.6306,694.9925,6729.0
2023-06-26 10:00:00,711.2,712.74,711.2,711.96,4085.0,695.6185,697.1247,695.6185,696.3618,4085.0
2023-06-26 10:05:00,711.94,714.12,711.94,713.55,8358.0,696.3423,698.4745,696.3423,697.917,8358.0
2023-06-26 10:10:00,713.38,713.38,711.28,711.65,6962.0,697.7507,697.7507,695.6967,696.0586,6962.0
2023-06-26 10:15:00,711.74,713.09,711.74,712.39,2112.0,696.1466,697.4671,696.1466,696.7824,2112.0
2023-06-26 10:20:00,711.58,711.58,710.76,710.76,2680.0,695.9901,695.9901,695.1881,695.1881,2680.0
2023-06-26 10:25:00,710.75,711.21,709.98,710.85,2700.0,695.1783,695.6283,694.4252,695.2761,2700.0
2023-06-26 10:30:00,710.82,710.82,708.55,708.91,7908.0,695.2468,695.2468,693.0265,693.3786,7908.0
2023-06-26 10:35:00,708.89,709.21,708.12,708.12,3376.0,693.3591,693.6721,692.6059,692.6059,3376.0
2023-06-26 10:40:00,708.05,708.15,707.05,708.15,8177.0,692.5375,692.6353,691.5594,692.6353,8177.0
2023-06-26 10:45:00,707.93,709.1,707.71,709.1,5830.0,692.4201,693.5645,692.2049,693.5645,5830.0
2023-06-26 10:50:00,709.32,710.0,708.82,709.72,6408.0,693.7797,694.4448,693.2906,694.1709,6408.0
2023-06-26 10:55:00,709.93,710.09,708.63,709.23,3418.0,694.3763,694.5328,693.1048,693.6916,3418.0
2023-06-26 11:00:00,709.34,709.34,707.93,708.0,4480.0,693.7992,693.7992,692.4201,692.4886,4480.0
2023-06-26 11:05:00,707.5,707.79,706.71,707.46,15488.0,691.9995,692.2832,691.2268,691.9604,15488.0
2023-06-26 11:10:00,707.4,707.7,706.59,707.59,8613.0,691.9017,692.1952,691.1095,692.0876,8613.0
2023-06-26 11:15:00,707.49,707.8,706.35,706.41,4625.0,691.9898,692.293,690.8747,690.9334,4625.0
2023-06-26 11:20:00,706.06,706.68,705.21,705.71,5477.0,690.5911,691.1975,689.7597,690.2487,5477.0
2023-06-26 11:25:00,706.1,706.92,706.1,706.47,2483.0,690.6302,691.4322,690.6302,690.9921,2483.0
2023-06-26 11:30:00,706.48,707.75,706.37,706.45,20894.0,691.0019,692.2441,690.8943,690.9725,20894.0
2023-06-26 11:35:00,706.67,707.7,706.5,706.75,14431.0,691.1877,692.1952,691.0214,691.266,14431.0
2023-06-26 11:40:00,706.84,706.95,706.17,706.7,1018.0,691.354,691.4616,690.6987,691.2171,1018.0
2023-06-26 11:45:00,707.64,708.28,707.15,708.16,4304.0,692.1365,692.7624,691.6572,692.6451,4304.0
2023-06-26 11:50:00,707.71,708.54,707.71,708.54,2617.0,692.2049,693.0167,692.2049,693.0167,2617.0
2023-06-26 11:55:00,708.05,708.93,707.71,708.93,7729.0,692.5375,693.3982,692.2049,693.3982,7729.0
2023-06-26 12:00:00,708.77,708.77,706.55,706.55,1087.0,693.2417,693.2417,691.0703,691.0703,1087.0
2023-06-26 12:05:00,706.25,706.25,703.49,703.49,4953.0,690.7769,690.7769,688.0774,688.0774,4953.0
2023-06-26 12:10:00,704.02,705.0,703.04,705.0,1963.0,688.5958,689.5543,687.6372,689.5543,1963.0
2023-06-26 12:15:00,705.0,706.19,704.87,705.22,15288.0,689.5543,690.7182,689.4272,689.7695,15288.0
2023-06-26 12:20:00,704.69,706.34,703.93,705.3,1100.0,689.2511,690.8649,688.5077,689.8477,1100.0
2023-06-26 12:25:00,705.29,705.7,704.59,704.6,1322.0,689.838,690.239,689.1533,689.1631,1322.0
2023-06-26 12:30:00,704.22,704.48,703.31,703.31,1526.0,688.7914,689.0457,687.9013,687.9013,1526.0
2023-06-26 12:35:00,704.07,704.66,702.84,703.42,3378.0,688.6447,689.2218,687.4416,688.0089,3378.0
2023-06-26 12:40:00,702.71,702.89,701.91,702.07,4825.0,687.3145,687.4905,686.532,686.6885,4825.0
2023-06-26 12:45:00,701.82,704.75,701.82,704.09,1900.0,686.444,689.3098,686.444,688.6642,1900.0
2023-06-26 12:50:00,703.66,704.06,703.46,703.46,300.0,688.2437,688.6349,688.048,688.048,300.0
2023-06-26 12:55:00,704.62,704.81,704.62,704.8,500.0,689.1826,689.3685,689.1826,689.3587,500.0
2023-06-26 13:00:00,704.75,705.59,704.4,705.44,2461.0,689.3098,690.1314,688.9674,689.9847,2461.0
2023-06-26 13:05:00,704.97,705.3,704.32,704.48,3675.0,689.525,689.8477,688.8892,689.0457,3675.0
2023-06-26 13:10:00,704.13,704.64,704.12,704.16,1100.0,688.7034,689.2022,688.6936,688.7327,1100.0
2023-06-26 13:15:00,705.0,705.47,704.73,704.73,1426.0,689.5543,690.014,689.2902,689.2902,1426.0
2023-06-26 13:20:00,704.41,705.37,704.41,704.77,4419.0,688.9772,689.9162,688.9772,689.3293,4419.0
2023-06-26 13:25:00,704.18,705.45,703.86,705.45,2967.0,688.7523,689.9944,688.4393,689.9944,2967.0
2023-06-26 13:30:00,705.6,705.82,705.01,705.13,800.0,690.1412,690.3563,689.5641,689.6815,800.0
2023-06-26 13:35:00,705.47,705.47,704.29,704.62,1151.0,690.014,690.014,688.8599,689.1826,1151.0
2023-06-26 13:40:00,704.27,705.25,704.25,705.25,786.0,688.8403,689.7988,688.8207,689.7988,786.0
2023-06-26 13:45:00,705.51,705.71,704.72,705.57,1100.0,690.0531,690.2487,689.2804,690.1118,1100.0
2023-06-26 13:50:00,704.73,705.47,703.82,704.11,1949.0,689.2902,690.014,688.4002,688.6838,1949.0
2023-06-26 13:55:00,703.56,705.02,703.12,705.02,1246.0,688.1459,689.5739,687.7155,689.5739,1246.0
2023-06-26 14:00:00,703.98,704.56,703.16,704.56,1487.0,688.5567,689.1239,687.7546,689.1239,1487.0
2023-06-26 14:05:00,705.07,705.07,704.08,704.49,1083.0,689.6228,689.6228,688.6545,689.0555,1083.0
2023-06-26 14:10:00,705.05,705.09,704.39,705.09,1300.0,689.6032,689.6423,688.9577,689.6423,1300.0
2023-06-26 14:15:00,704.89,704.96,704.27,704.27,1311.0,689.4467,689.5152,688.8403,688.8403,1311.0
2023-06-26 14:20:00,704.44,704.44,704.0,704.24,900.0,689.0066,689.0066,688.5762,688.811,900.0
2023-06-26 14:25:00,704.01,704.08,703.63,704.08,750.0,688.586,688.6545,688.2143,688.6545,750.0
2023-06-26 14:30:00,705.28,705.28,704.73,704.73,614.0,689.8282,689.8282,689.2902,689.2902,614.0
2023-06-26 14:35:00,705.34,706.14,705.34,706.14,880.0,689.8869,690.6693,689.8869,690.6693,880.0
2023-06-26 14:40:00,706.08,706.08,705.0,705.18,1599.0,690.6106,690.6106,689.5543,689.7304,1599.0
2023-06-26 14:45:00,705.32,706.06,705.32,705.96,735.0,689.8673,690.5911,689.8673,690.4933,735.0
2023-06-26 14:50:00,706.46,706.46,705.06,705.81,1210.0,690.9823,690.9823,689.613,690.3466,1210.0
2023-06-26 14:55:00,705.49,705.94,705.2,705.93,500.0,690.0336,690.4737,689.7499,690.4639,500.0
2023-06-26 15:00:00,705.72,706.27,705.72,706.27,1318.0,690.2585,690.7965,690.2585,690.7965,1318.0
2023-06-26 15:05:00,706.2,706.86,705.7,705.71,1200.0,690.728,691.3736,690.239,690.2487,1200.0
2023-06-26 15:10:00,706.51,706.51,706.51,706.51,100.0,691.0312,691.0312,691.0312,691.0312,100.0
2023-06-26 15:15:00,705.54,705.9,705.46,705.46,1000.0,690.0825,690.4346,690.0042,690.0042,1000.0
2023-06-26 15:20:00,705.35,705.83,704.77,704.77,1193.0,689.8966,690.3661,689.3293,689.3293,1193.0
2023-06-26 15:25:00,705.37,706.08,705.22,705.22,2300.0,689.9162,690.6106,689.7695,689.7695,2300.0
2023-06-26 15:30:00,705.9,705.9,704.86,705.21,867.0,690.4346,690.4346,689.4174,689.7597,867.0
2023-06-26 15:35:00,705.55,706.11,705.54,706.11,200.0,690.0923,690.64,690.0825,690.64,200.0
2023-06-26 15:40:00,705.24,705.26,703.82,704.16,2500.0,689.789,689.8086,688.4002,688.7327,2500.0
2023-06-26 15:45:00,703.8,703.83,702.0,702.82,2403.0,688.3806,688.4099,686.62,687.4221,2403.0
2023-06-26 15:50:00,702.37,703.19,701.44,703.01,5128.0,686.9819,687.784,686.0723,687.6079,5128.0
2023-06-26 15:55:00,702.63,702.68,700.23,700.23,23049.0,687.2362,687.2851,684.8888,684.8888,23049.0
2023-06-27 09:30:00,706.52,707.59,705.7,706.77,13368.0,691.041,692.0876,690.239,691.2855,13368.0
2023-06-27 09:35:00,706.75,708.1,706.75,707.68,5199.0,691.266,692.5864,691.266,692.1756,5199.0
2023-06-27 09:40:00,707.04,707.99,705.91,706.94,3924.0,691.5496,692.4788,690.4444,691.4518,3924.0
2023-06-27 09:45:00,706.95,707.4,705.0,705.46,3643.0,691.4616,691.9017,689.5543,690.0042,3643.0
2023-06-27 09:50:00,705.37,707.21,705.36,707.13,4501.0,689.9162,691.7159,689.9064,691.6376,4501.0
2023-06-27 09:55:00,706.98,709.63,706.81,709.63,3315.0,691.4909,694.0829,691.3246,694.0829,3315.0
2023-06-27 10:00:00,708.74,709.65,708.5,709.43,5132.0,693.2124,694.1024,692.9776,693.8872,5132.0
2023-06-27 10:05:00,709.04,709.16,706.61,707.69,6523.0,693.5058,693.6232,691.129,692.1854,6523.0
2023-06-27 10:10:00,706.86,706.86,704.52,705.45,2587.0,691.3736,691.3736,689.0848,689.9944,2587.0
2023-06-27 10:15:00,705.8,707.11,705.79,706.97,2941.0,690.3368,691.6181,690.327,691.4811,2941.0
2023-06-27 10:20:00,707.12,707.61,706.52,707.25,2059.0,691.6279,692.1071,691.041,691.755,2059.0
2023-06-27 10:25:00,707.51,708.93,707.51,708.2,2641.0,692.0093,693.3982,692.0093,692.6842,2641.0
2023-06-27 10:30:00,707.59,708.29,707.0,708.02,4198.0,692.0876,692.7722,691.5105,692.5081,4198.0
2023-06-27 10:35:00,707.93,709.16,707.91,709.16,2351.0,692.4201,693.6232,692.4005,693.6232,2351.0
2023-06-27 10:40:00,709.17,709.48,708.23,708.81,3020.0,693.6329,693.9362,692.7135,693.2808,3020.0
2023-06-27 10:45:00,708.99,710.27,708.81,710.27,2586.0,693.4569,694.7088,693.2808,694.7088,2586.0
2023-06-27 10:50:00,710.61,711.29,710.4,710.58,18894.0,695.0414,695.7065,694.836,695.0121,18894.0
2023-06-27 10:55:00,710.57,710.74,710.02,710.17,6087.0,695.0023,695.1685,694.4643,694.611,6087.0
2023-06-27 11:00:00,710.54,710.69,708.86,708.86,3549.0,694.9729,695.1196,693.3297,693.3297,3549.0
2023-06-27 11:05:00,708.62,709.75,708.22,709.59,4970.0,693.095,694.2002,692.7038,694.0437,4970.0
2023-06-27 11:10:00,709.5,710.38,708.94,710.16,5129.0,693.9557,694.8164,693.408,694.6013,5129.0
2023-06-27 11:15:00,710.33,711.03,709.96,711.03,1847.0,694.7675,695.4522,694.4056,695.4522,1847.0
2023-06-27 11:20:00,710.99,711.8,710.99,711.5,6077.0,695.4131,696.2053,695.4131,695.9119,6077.0
2023-06-27 11:25:00,711.77,713.2,711.54,713.2,4115.0,696.176,697.5747,695.951,697.5747,4115.0
2023-06-27 11:30:00,713.03,713.63,712.22,712.22,10275.0,697.4084,697.9952,696.6161,696.6161,10275.0
2023-06-27 11:35:00,712.02,714.08,711.49,713.49,4394.0,696.4205,698.4354,695.9021,697.8583,4394.0
2023-06-27 11:40:00,713.14,714.52,713.06,714.14,1842.0,697.516,698.8657,697.4377,698.4941,1842.0
2023-06-27 11:45:00,714.32,714.99,713.31,713.44,3104.0,698.6701,699.3254,697.6822,697.8094,3104.0
2023-06-27 11:50:00,713.51,715.08,713.51,715.08,1500.0,697.8779,699.4135,697.8779,699.4135,1500.0
2023-06-27 11:55:00,715.23,715.71,715.13,715.26,2220.0,699.5602,700.0297,699.4624,699.5895,2220.0
2023-06-27 12:00:00,715.75,716.36,715.47,716.36,1925.0,700.0688,700.6654,699.7949,700.6654,1925.0
2023-06-27 12:05:00,716.69,716.69,715.24,715.62,3499.0,700.9882,700.9882,699.57,699.9416,3499.0
2023-06-27 12:10:00,715.57,715.87,715.09,715.09,1850.0,699.8927,700.1862,699.4232,699.4232,1850.0
2023-06-27 12:15:00,714.69,715.81,714.69,715.81,1225.0,699.032,700.1275,699.032,700.1275,1225.0
2023-06-27 12:20:00,715.97,717.23,715.71,716.8,3373.0,700.284,701.5164,700.0297,701.0958,3373.0
2023-06-27 12:25:00,716.83,717.91,716.83,717.02,1700.0,701.1251,702.1815,701.1251,701.311,1700.0
2023-06-27 12:30:00,717.71,718.35,717.46,718.31,2344.0,701.9858,702.6118,701.7413,702.5727,2344.0
2023-06-27 12:35:00,718.31,718.31,717.49,717.59,10455.0,702.5727,702.5727,701.7707,701.8685,10455.0
2023-06-27 12:40:00,718.1,719.74,717.75,719.74,7036.0,702.3673,703.9714,702.025,703.9714,7036.0
2023-06-27 12:45:00,720.0,720.31,719.5,719.73,1600.0,704.2257,704.5289,703.7366,703.9616,1600.0
2023-06-27 12:50:00,719.14,719.82,717.78,717.96,15074.0,703.3845,704.0496,702.0543,702.2304,15074.0
2023-06-27 12:55:00,717.98,718.62,717.96,718.46,14368.0,702.2499,702.8759,702.2304,702.7194,14368.0
2023-06-27 13:00:00,718.35,718.67,718.05,718.32,2075.0,702.6118,702.9248,702.3184,702.5825,2075.0
2023-06-27 13:05:00,718.31,718.73,717.62,717.97,3627.0,702.5727,702.9835,701.8978,702.2401,3627.0
2023-06-27 13:10:00,718.01,718.25,717.46,718.17,3438.0,702.2793,702.514,701.7413,702.4358,3438.0
2023-06-27 13:15:00,718.35,720.64,718.23,720.64,2358.0,702.6118,704.8517,702.4945,704.8517,2358.0
2023-06-27 13:20:00,721.0,721.5,720.24,720.9,4147.0,705.2038,705.6928,704.4604,705.106,4147.0
2023-06-27 13:25:00,721.33,721.35,720.67,721.25,12200.0,705.5265,705.5461,704.881,705.4483,12200.0
2023-06-27 13:30:00,721.24,721.7,721.24,721.32,2538.0,705.4385,705.8884,705.4385,705.5168,2538.0
2023-06-27 13:35:00,721.01,721.39,720.56,721.2,2956.0,705.2135,705.5852,704.7734,705.3994,2956.0
2023-06-27 13:40:00,720.99,721.99,720.99,721.8,1662.0,705.194,706.1721,705.194,705.9862,1662.0
2023-06-27 13:45:00,721.8,721.87,721.31,721.67,1501.0,705.9862,706.0547,705.507,705.8591,1501.0
2023-06-27 13:50:00,721.05,721.64,720.74,721.38,2041.0,705.2527,705.8297,704.9495,705.5754,2041.0
2023-06-27 13:55:00,721.17,721.17,720.76,720.89,1898.0,705.37,705.37,704.969,705.0962,1898.0
2023-06-27 14:00:00,720.98,721.49,720.98,721.35,2896.0,705.1842,705.683,705.1842,705.5461,2896.0
2023-06-27 14:05:00,721.06,721.33,720.56,720.77,1500.0,705.2624,705.5265,704.7734,704.9788,1500.0
2023-06-27 14:10:00,720.84,722.0,720.84,721.47,2120.0,705.0473,706.1819,705.0473,705.6635,2120.0
2023-06-27 14:15:00,721.97,721.97,720.81,721.39,2401.0,706.1525,706.1525,705.0179,705.5852,2401.0
2023-06-27 14:20:00,721.36,721.96,721.34,721.85,945.0,705.5559,706.1427,705.5363,706.0351,945.0
2023-06-27 14:25:00,722.09,722.09,721.35,721.6,2566.0,706.2699,706.2699,705.5461,705.7906,2566.0
2023-06-27 14:30:00,721.75,722.23,721.62,721.92,7542.0,705.9373,706.4068,705.8102,706.1036,7542.0
2023-06-27 14:35:00,722.21,723.18,722.21,722.45,4394.0,706.3873,707.336,706.3873,706.622,4394.0
2023-06-27 14:40:00,722.03,722.12,721.45,721.6,1789.0,706.2112,706.2992,705.6439,705.7906,1789.0
2023-06-27 14:45:00,721.15,721.36,721.15,721.2,2745.0,705.3505,705.5559,705.3505,705.3994,2745.0
2023-06-27 14:50:00,720.91,721.85,720.91,721.73,2753.0,705.1157,706.0351,705.1157,705.9178,2753.0
2023-06-27 14:55:00,721.53,721.62,720.54,721.33,2380.0,705.7222,705.8102,704.7538,705.5265,2380.0
2023-06-27 15:00:00,721.23,722.75,721.23,722.0,2740.0,705.4287,706.9154,705.4287,706.1819,2740.0
2023-06-27 15:05:00,722.57,723.92,722.41,723.9,6519.0,706.7394,708.0598,706.5829,708.0402,6519.0
2023-06-27 15:10:00,723.81,724.76,723.63,724.76,4561.0,707.9522,708.8814,707.7761,708.8814,4561.0
2023-06-27 15:15:00,724.8,724.8,724.21,724.21,3937.0,708.9205,708.9205,708.3434,708.3434,3937.0
2023-06-27 15:20:00,724.45,725.44,724.45,725.33,5350.0,708.5782,709.5465,708.5782,709.4389,5350.0
2023-06-27 15:25:00,725.23,726.44,725.23,726.43,5104.0,709.3411,710.5246,709.3411,710.5148,5104.0
2023-06-27 15:30:00,726.63,726.66,725.15,725.38,9025.0,710.7104,710.7398,709.2628,709.4878,9025.0
2023-06-27 15:35:00,725.09,725.72,724.98,725.59,7162.0,709.2042,709.8204,709.0966,709.6932,7162.0
2023-06-27 15:40:00,725.67,725.71,725.01,725.53,5724.0,709.7714,709.8106,709.1259,709.6345,5724.0
2023-06-27 15:45:00,725.44,726.52,725.33,726.21,11136.0,709.5465,710.6028,709.4389,710.2996,11136.0
2023-06-27 15:50:00,726.2,726.2,724.12,725.06,22331.0,710.2898,710.2898,708.2554,709.1748,22331.0
2023-06-27 15:55:00,725.08,725.8,723.47,725.53,36661.0,709.1944,709.8986,707.6196,709.6345,36661.0
2023-06-28 09:30:00,718.83,722.22,717.32,721.27,23636.0,703.0813,706.397,701.6044,705.4678,23636.0
2023-06-28 09:35:00,720.33,721.79,720.01,721.78,7352.0,704.5484,705.9765,704.2355,705.9667,7352.0
2023-06-28 09:40:00,721.94,722.55,719.32,719.32,14720.0,706.1232,706.7198,703.5606,703.5606,14720.0
2023-06-28 09:45:00,719.48,720.58,717.86,720.58,6799.0,703.7171,704.793,702.1326,704.793,6799.0
2023-06-28 09:50:00,719.7,719.8,718.34,718.34,1494.0,703.9322,704.0301,702.602,702.602,1494.0
2023-06-28 09:55:00,718.56,720.15,718.22,718.73,4222.0,702.8172,704.3724,702.4847,702.9835,4222.0
2023-06-28 10:00:00,718.57,719.25,717.91,718.24,5391.0,702.827,703.4921,702.1815,702.5042,5391.0
2023-06-28 10:05:00,717.91,719.27,717.6,719.13,5737.0,702.1815,703.5117,701.8783,703.3747,5737.0
2023-06-28 10:10:00,718.77,719.19,717.4,718.2,5854.0,703.0226,703.4334,701.6826,702.4651,5854.0
2023-06-28 10:15:00,718.41,721.26,718.29,720.85,4066.0,702.6705,705.4581,702.5531,705.057,4066.0
2023-06-28 10:20:00,721.2,722.52,721.18,721.77,2778.0,705.3994,706.6905,705.3798,705.9569,2778.0
2023-06-28 10:25:00,721.56,723.46,721.56,723.46,2765.0,705.7515,707.6099,705.7515,707.6099,2765.0
2023-06-28 10:30:00,723.38,725.56,723.22,725.0,5859.0,707.5316,709.6639,707.3751,709.1161,5859.0
2023-06-28 10:35:00,725.47,726.26,725.3,725.84,11694.0,709.5758,710.3485,709.4096,709.9377,11694.0
2023-06-28 10:40:00,725.62,726.41,725.1,726.04,6942.0,709.7225,710.4952,709.2139,710.1333,6942.0
2023-06-28 10:45:00,726.03,727.0,726.03,726.85,5386.0,710.1236,711.0723,710.1236,710.9256,5386.0
2023-06-28 10:50:00,726.61,726.82,725.79,725.87,4822.0,710.6909,710.8963,709.8888,709.9671,4822.0
2023-06-28 10:55:00,726.12,726.12,725.25,725.72,7351.0,710.2116,710.2116,709.3607,709.8204,7351.0
2023-06-28 11:00:00,725.55,726.58,725.4,726.14,5240.0,709.6541,710.6615,709.5074,710.2312,5240.0
2023-06-28 11:05:00,726.12,727.36,726.03,727.02,7428.0,710.2116,711.4244,710.1236,711.0919,7428.0
2023-06-28 11:10:00,727.5,727.5,725.29,725.59,7696.0,711.5614,711.5614,709.3998,709.6932,7696.0
2023-06-28 11:15:00,725.64,726.77,725.1,726.31,6754.0,709.7421,710.8473,709.2139,710.3974,6754.0
2023-06-28 11:20:00,726.25,726.54,725.18,725.27,4320.0,710.3387,710.6224,709.2922,709.3802,4320.0
2023-06-28 11:25:00,724.83,725.53,724.3,725.42,4768.0,708.9499,709.6345,708.4315,709.5269,4768.0
2023-06-28 11:30:00,725.45,725.89,724.59,725.46,8888.0,709.5563,709.9866,708.7151,709.5661,8888.0
2023-06-28 11:35:00,725.5,726.63,725.26,726.54,4223.0,709.6052,710.7104,709.3704,710.6224,4223.0
2023-06-28 11:40:00,727.02,727.02,725.65,726.14,1658.0,711.0919,711.0919,709.7519,710.2312,1658.0
2023-06-28 11:45:00,725.74,725.74,725.07,725.28,706.0,709.8399,709.8399,709.1846,709.39,706.0
2023-06-28 11:50:00,725.04,725.82,725.04,725.04,1365.0,709.1553,709.9182,709.1553,709.1553,1365.0
2023-06-28 11:55:00,725.2,725.95,725.2,725.95,639.0,709.3117,710.0453,709.3117,710.0453,639.0
2023-06-28 12:00:00,725.82,726.42,725.82,726.3,409.0,709.9182,710.505,709.9182,710.3876,409.0
2023-06-28 12:05:00,726.28,727.82,726.26,727.82,1289.0,710.3681,711.8743,710.3485,711.8743,1289.0
2023-06-28 12:10:00,727.78,729.75,727.78,729.17,4976.0,711.8352,713.7621,711.8352,713.1948,4976.0
2023-06-28 12:15:00,729.07,730.0,729.06,729.65,6020.0,713.097,714.0066,713.0872,713.6643,6020.0
2023-06-28 12:20:00,729.41,729.41,727.22,727.22,3259.0,713.4295,713.4295,711.2875,711.2875,3259.0
2023-06-28 12:25:00,726.47,726.53,724.06,724.06,1152.0,710.5539,710.6126,708.1967,708.1967,1152.0
2023-06-28 12:30:00,723.55,724.33,723.03,724.32,4714.0,707.6979,708.4608,707.1893,708.451,4714.0
2023-06-28 12:35:00,723.73,724.32,722.01,723.53,3200.0,707.874,708.451,706.1916,707.6783,3200.0
2023-06-28 12:40:00,723.56,724.44,721.66,721.99,3992.0,707.7077,708.5684,705.8493,706.1721,3992.0
2023-06-28 12:45:00,722.12,723.27,721.77,722.42,2426.0,706.2992,707.424,705.9569,706.5927,2426.0
2023-06-28 12:50:00,722.11,722.71,721.21,721.21,1700.0,706.2894,706.8763,705.4092,705.4092,1700.0
2023-06-28 12:55:00,721.26,723.28,721.26,723.09,2898.0,705.4581,707.4338,705.4581,707.248,2898.0
2023-06-28 13:00:00,723.49,723.49,722.15,723.23,2421.0,707.6392,707.6392,706.3286,707.3849,2421.0
2023-06-28 13:05:00,723.79,723.91,723.69,723.7,523.0,707.9326,708.05,707.8348,707.8446,523.0
2023-06-28 13:10:00,723.27,723.35,722.86,723.35,978.0,707.424,707.5023,707.023,707.5023,978.0
2023-06-28 13:15:00,723.5,723.79,723.26,723.79,2000.0,707.649,707.9326,707.4142,707.9326,2000.0
2023-06-28 13:20:00,723.91,725.0,723.9,725.0,1540.0,708.05,709.1161,708.0402,709.1161,1540.0
2023-06-28 13:25:00,725.0,725.0,724.53,724.53,200.0,709.1161,709.1161,708.6564,708.6564,200.0
2023-06-28 13:30:00,725.01,725.02,724.27,724.27,3213.0,709.1259,709.1357,708.4021,708.4021,3213.0
2023-06-28 13:35:00,723.99,725.09,723.99,724.15,1606.0,708.1283,709.2042,708.1283,708.2848,1606.0
2023-06-28 13:40:00,725.2,725.45,724.54,724.72,2408.0,709.3117,709.5563,708.6662,708.8423,2408.0
2023-06-28 13:45:00,725.14,725.14,723.88,723.88,1804.0,709.2531,709.2531,708.0207,708.0207,1804.0
2023-06-28 13:50:00,724.0,724.4,723.27,724.36,8791.0,708.138,708.5293,707.424,708.4901,8791.0
2023-06-28 13:55:00,724.36,724.7,723.69,724.39,11173.0,708.4901,708.8227,707.8348,708.5195,11173.0
2023-06-28 14:00:00,724.66,725.15,724.53,725.15,613.0,708.7836,709.2628,708.6564,709.2628,613.0
2023-06-28 14:05:00,725.28,726.21,725.28,725.73,1600.0,709.39,710.2996,709.39,709.8301,1600.0
2023-06-28 14:10:00,725.99,726.69,725.79,725.79,786.0,710.0844,710.7691,709.8888,709.8888,786.0
2023-06-28 14:15:00,725.99,726.65,725.98,726.49,800.0,710.0844,710.73,710.0747,710.5735,800.0
2023-06-28 14:20:00,726.0,726.85,726.0,726.53,1188.0,710.0942,710.9256,710.0942,710.6126,1188.0
2023-06-28 14:25:00,727.13,727.43,726.27,726.27,1046.0,711.1995,711.4929,710.3583,710.3583,1046.0
2023-06-28 14:30:00,726.6,726.6,725.52,725.84,2560.0,710.6811,710.6811,709.6247,709.9377,2560.0
2023-06-28 14:35:00,725.91,726.52,725.13,725.6,6401.0,710.0062,710.6028,709.2433,709.703,6401.0
2023-06-28 14:40:00,725.52,726.21,725.09,726.0,5390.0,709.6247,710.2996,709.2042,710.0942,5390.0
2023-06-28 14:45:00,725.86,726.52,725.84,726.39,2049.0,709.9573,710.6028,709.9377,710.4757,2049.0
2023-06-28 14:50:00,725.97,726.38,725.89,726.12,4803.0,710.0649,710.4659,709.9866,710.2116,4803.0
2023-06-28 14:55:00,726.0,726.36,725.81,726.24,4057.0,710.0942,710.4463,709.9084,710.329,4057.0
2023-06-28 15:00:00,726.68,726.68,724.5,724.5,6377.0,710.7593,710.7593,708.6271,708.6271,6377.0
2023-06-28 15:05:00,724.49,724.66,723.38,723.91,11557.0,708.6173,708.7836,707.5316,708.05,11557.0
2023-06-28 15:10:00,723.91,725.79,723.9,725.79,6250.0,708.05,709.8888,708.0402,709.8888,6250.0
2023-06-28 15:15:00,726.07,726.91,725.99,726.54,3140.0,710.1627,710.9843,710.0844,710.6224,3140.0
2023-06-28 15:20:00,726.95,727.37,726.5,727.13,9913.0,711.0234,711.4342,710.5833,711.1995,9913.0
2023-06-28 15:25:00,727.26,727.37,726.0,726.0,5619.0,711.3266,711.4342,710.0942,710.0942,5619.0
2023-06-28 15:30:00,725.84,726.3,725.06,725.87,6984.0,709.9377,710.3876,709.1748,709.9671,6984.0
2023-06-28 15:35:00,725.32,726.11,725.15,725.17,3406.0,709.4291,710.2018,709.2628,709.2824,3406.0
2023-06-28 15:40:00,725.11,725.66,725.02,725.02,3200.0,709.2237,709.7617,709.1357,709.1357,3200.0
2023-06-28 15:45:00,725.26,725.42,724.59,725.15,4281.0,709.3704,709.5269,708.7151,709.2628,4281.0
2023-06-28 15:50:00,724.86,725.77,724.82,725.02,8015.0,708.9792,709.8693,708.9401,709.1357,8015.0
2023-06-28 15:55:00,724.54,724.96,723.33,724.19,24840.0,708.6662,709.077,707.4827,708.3239,24840.0
2023-06-29 09:30:00,727.13,727.92,724.0,726.53,15264.0,711.1995,711.9722,708.138,710.6126,15264.0
2023-06-29 09:35:00,726.19,726.59,724.78,726.32,2800.0,710.2801,710.6713,708.9009,710.4072,2800.0
2023-06-29 09:40:00,726.31,726.47,723.55,723.55,15054.0,710.3974,710.5539,707.6979,707.6979,15054.0
2023-06-29 09:45:00,724.02,726.4,722.94,726.4,13053.0,708.1576,710.4855,707.1013,710.4855,13053.0
2023-06-29 09:50:00,726.25,726.6,725.44,725.84,11033.0,710.3387,710.6811,709.5465,709.9377,11033.0
2023-06-29 09:55:00,725.52,725.63,724.5,725.39,4700.0,709.6247,709.7323,708.6271,709.4976,4700.0
2023-06-29 10:00:00,725.75,727.82,725.09,727.63,9079.0,709.8497,711.8743,709.2042,711.6885,9079.0
2023-06-29 10:05:00,727.82,727.96,723.45,723.85,5055.0,711.8743,712.0113,707.6001,707.9913,5055.0
2023-06-29 10:10:00,723.74,724.45,722.91,724.45,2390.0,707.8837,708.5782,707.0719,708.5782,2390.0
2023-06-29 10:15:00,725.04,726.54,724.77,724.77,5482.0,709.1553,710.6224,708.8912,708.8912,5482.0
2023-06-29 10:20:00,725.01,726.51,724.74,724.74,2851.0,709.1259,710.593,708.8618,708.8618,2851.0
2023-06-29 10:25:00,724.76,725.7,724.2,724.2,3180.0,708.8814,709.8008,708.3337,708.3337,3180.0
2023-06-29 10:30:00,724.4,724.5,723.0,723.65,3445.0,708.5293,708.6271,707.1599,707.7957,3445.0
2023-06-29 10:35:00,724.24,724.5,723.2,724.06,3139.0,708.3728,708.6271,707.3556,708.1967,3139.0
2023-06-29 10:40:00,724.04,724.42,723.18,723.57,3227.0,708.1772,708.5488,707.336,707.7175,3227.0
2023-06-29 10:45:00,722.47,724.03,722.44,723.43,1800.0,706.6416,708.1674,706.6122,707.5805,1800.0
2023-06-29 10:50:00,723.61,723.85,723.27,723.27,883.0,707.7566,707.9913,707.424,707.424,883.0
2023-06-29 10:55:00,723.75,725.0,723.73,724.87,2551.0,707.8935,709.1161,707.874,708.989,2551.0
2023-06-29 11:00:00,724.9,724.9,723.75,723.94,1529.0,709.0183,709.0183,707.8935,708.0794,1529.0
2023-06-29 11:05:00,724.48,725.94,724.18,725.87,3454.0,708.6075,710.0355,708.3141,709.9671,3454.0
2023-06-29 11:10:00,725.54,726.34,725.36,725.91,2390.0,709.6443,710.4268,709.4682,710.0062,2390.0
2023-06-29 11:15:00,726.21,727.11,726.18,727.11,3214.0,710.2996,711.1799,710.2703,711.1799,3214.0
2023-06-29 11:20:00,727.49,728.02,727.18,728.02,1721.0,711.5516,712.07,711.2484,712.07,1721.0
2023-06-29 11:25:00,727.98,727.98,727.22,727.35,2723.0,712.0308,712.0308,711.2875,711.4146,2723.0
2023-06-29 11:30:00,727.54,727.69,726.24,727.31,14864.0,711.6005,711.7472,710.329,711.3755,14864.0
2023-06-29 11:35:00,727.57,727.57,726.44,727.01,4729.0,711.6298,711.6298,710.5246,711.0821,4729.0
2023-06-29 11:40:00,727.15,727.77,726.93,726.93,1277.0,711.219,711.8254,711.0038,711.0038,1277.0
2023-06-29 11:45:00,727.2,727.68,727.14,727.68,400.0,711.2679,711.7374,711.2092,711.7374,400.0
2023-06-29 11:50:00,728.1,728.76,728.1,728.17,1100.0,712.1482,712.7938,712.1482,712.2167,1100.0
2023-06-29 11:55:00,727.91,727.97,727.8,727.8,900.0,711.9624,712.0211,711.8548,711.8548,900.0
2023-06-29 12:00:00,728.14,729.38,728.14,728.57,1700.0,712.1873,713.4002,712.1873,712.6079,1700.0
2023-06-29 12:05:00,728.21,728.21,727.57,727.63,1040.0,712.2558,712.2558,711.6298,711.6885,1040.0
2023-06-29 12:10:00,728.08,728.08,726.74,726.93,902.0,712.1286,712.1286,710.818,711.0038,902.0
2023-06-29 12:15:00,727.09,727.62,727.09,727.62,600.0,711.1603,711.6787,711.1603,711.6787,600.0
2023-06-29 12:20:00,727.65,728.2,726.52,726.52,2579.0,711.7081,712.246,710.6028,710.6028,2579.0
2023-06-29 12:25:00,726.21,727.92,726.21,727.57,4507.0,710.2996,711.9722,710.2996,711.6298,4507.0
2023-06-29 12:30:00,727.47,727.94,727.37,727.48,1337.0,711.532,711.9917,711.4342,711.5418,1337.0
2023-06-29 12:35:00,726.97,726.97,726.39,726.86,1900.0,711.043,711.043,710.4757,710.9354,1900.0
2023-06-29 12:40:00,726.9,727.26,726.83,727.25,1000.0,710.9745,711.3266,710.906,711.3168,1000.0
2023-06-29 12:45:00,727.41,728.06,727.41,727.67,1300.0,711.4733,712.1091,711.4733,711.7276,1300.0
2023-06-29 12:50:00,727.89,727.93,726.91,727.92,2379.0,711.9428,711.9819,710.9843,711.9722,2379.0
2023-06-29 12:55:00,727.63,727.85,725.04,725.08,1095.0,711.6885,711.9037,709.1553,709.1944,1095.0
2023-06-29 13:00:00,725.34,725.34,725.0,725.0,1408.0,709.4487,709.4487,709.1161,709.1161,1408.0
2023-06-29 13:05:00,724.16,725.61,723.7,725.35,4456.0,708.2945,709.7128,707.8446,709.4585,4456.0
2023-06-29 13:10:00,725.77,725.77,725.05,725.05,800.0,709.8693,709.8693,709.165,709.165,800.0
2023-06-29 13:15:00,725.44,725.71,725.39,725.66,1446.0,709.5465,709.8106,709.4976,709.7617,1446.0
2023-06-29 13:20:00,725.46,725.58,725.3,725.32,900.0,709.5661,709.6834,709.4096,709.4291,900.0
2023-06-29 13:25:00,725.17,726.96,725.01,726.26,1736.0,709.2824,711.0332,709.1259,710.3485,1736.0
2023-06-29 13:30:00,726.25,726.26,724.44,724.44,700.0,710.3387,710.3485,708.5684,708.5684,700.0
2023-06-29 13:35:00,724.74,724.74,724.08,724.69,400.0,708.8618,708.8618,708.2163,708.8129,400.0
2023-06-29 13:40:00,724.32,724.37,723.65,724.09,991.0,708.451,708.4999,707.7957,708.2261,991.0
2023-06-29 13:45:00,724.4,724.51,723.88,724.09,1000.0,708.5293,708.6369,708.0207,708.2261,1000.0
2023-06-29 13:50:00,724.74,724.81,724.21,724.21,1400.0,708.8618,708.9303,708.3434,708.3434,1400.0
2023-06-29 13:55:00,724.58,724.81,723.36,723.65,1939.0,708.7053,708.9303,707.5121,707.7957,1939.0
2023-06-29 14:00:00,723.66,723.7,722.54,722.55,5842.0,707.8055,707.8446,706.71,706.7198,5842.0
2023-06-29 14:05:00,723.6,723.64,722.85,722.85,1909.0,707.7468,707.7859,707.0132,707.0132,1909.0
2023-06-29 14:10:00,723.38,724.33,722.89,724.33,1800.0,707.5316,708.4608,707.0524,708.4608,1800.0
2023-06-29 14:15:00,724.3,724.45,723.91,724.19,3999.0,708.4315,708.5782,708.05,708.3239,3999.0
2023-06-29 14:20:00,724.12,725.14,724.06,725.13,1186.0,708.2554,709.2531,708.1967,709.2433,1186.0
2023-06-29 14:25:00,724.56,724.94,724.28,724.38,2410.0,708.6858,709.0574,708.4119,708.5097,2410.0
2023-06-29 14:30:00,724.83,724.83,723.23,724.12,8630.0,708.9499,708.9499,707.3849,708.2554,8630.0
2023-06-29 14:35:00,724.11,724.45,724.11,724.29,1600.0,708.2456,708.5782,708.2456,708.4217,1600.0
2023-06-29 14:40:00,723.89,723.89,722.49,723.6,3966.0,708.0304,708.0304,706.6611,707.7468,3966.0
2023-06-29 14:45:00,723.68,723.68,723.0,723.36,2900.0,707.825,707.825,707.1599,707.5121,2900.0
2023-06-29 14:50:00,722.82,722.87,722.41,722.81,1139.0,706.9839,707.0328,706.5829,706.9741,1139.0
2023-06-29 14:55:00,723.06,723.14,722.71,723.05,1631.0,707.2186,707.2969,706.8763,707.2089,1631.0
2023-06-29 15:00:00,723.28,724.26,723.08,724.24,7720.0,707.4338,708.3923,707.2382,708.3728,7720.0
2023-06-29 15:05:00,724.26,724.35,723.46,723.47,2156.0,708.3923,708.4804,707.6099,707.6196,2156.0
2023-06-29 15:10:00,722.97,723.54,722.96,723.33,1695.0,707.1306,707.6881,707.1208,707.4827,1695.0
2023-06-29 15:15:00,723.25,723.37,722.48,722.51,2600.0,707.4045,707.5218,706.6513,706.6807,2600.0
2023-06-29 15:20:00,722.64,722.91,722.15,722.57,6159.0,706.8078,707.0719,706.3286,706.7394,6159.0
2023-06-29 15:25:00,722.92,724.33,722.76,723.89,4584.0,707.0817,708.4608,706.9252,708.0304,4584.0
2023-06-29 15:30:00,723.57,723.79,723.2,723.72,1315.0,707.7175,707.9326,707.3556,707.8642,1315.0
2023-06-29 15:35:00,723.22,723.22,722.73,722.88,1400.0,707.3751,707.3751,706.8959,707.0426,1400.0
2023-06-29 15:40:00,722.81,722.81,721.64,721.81,7486.0,706.9741,706.9741,705.8297,705.996,7486.0
2023-06-29 15:45:00,721.59,723.41,721.58,722.3,5141.0,705.7808,707.561,705.7711,706.4753,5141.0
2023-06-29 15:50:00,722.73,723.76,722.72,723.16,7278.0,706.8959,707.9033,706.8861,707.3164,7278.0
2023-06-29 15:55:00,723.17,723.85,722.73,723.14,25312.0,707.3262,707.9913,706.8959,707.2969,25312.0
2023-06-30 09:30:00,722.53,722.54,719.03,719.85,31361.0,706.7002,706.71,703.2769,704.079,31361.0
2023-06-30 09:35:00,719.38,719.74,715.66,717.28,21643.0,703.6193,703.9714,699.9808,701.5653,21643.0
2023-06-30 09:40:00,717.38,723.39,717.15,723.39,17008.0,701.6631,707.5414,701.4381,707.5414,17008.0
2023-06-30 09:45:00,723.7,725.47,722.9,725.35,8865.0,707.8446,709.5758,707.0621,709.4585,8865.0
2023-06-30 09:50:00,725.69,726.94,724.79,725.01,9874.0,709.791,711.0136,708.9107,709.1259,9874.0
2023-06-30 09:55:00,725.26,725.73,724.41,724.79,7253.0,709.3704,709.8301,708.5391,708.9107,7253.0
2023-06-30 10:00:00,725.16,726.54,724.88,725.48,5719.0,709.2726,710.6224,708.9988,709.5856,5719.0
2023-06-30 10:05:00,725.44,727.12,725.44,725.49,7299.0,709.5465,711.1897,709.5465,709.5954,7299.0
2023-06-30 10:10:00,725.63,726.5,725.16,726.12,3481.0,709.7323,710.5833,709.2726,710.2116,3481.0
2023-06-30 10:15:00,726.2,726.61,725.55,726.23,3660.0,710.2898,710.6909,709.6541,710.3192,3660.0
2023-06-30 10:20:00,726.51,726.75,725.54,725.61,3660.0,710.593,710.8278,709.6443,709.7128,3660.0
2023-06-30 10:25:00,725.78,726.75,725.69,725.81,3884.0,709.879,710.8278,709.791,709.9084,3884.0
2023-06-30 10:30:00,726.15,726.89,726.0,726.3,2882.0,710.2409,710.9647,710.0942,710.3876,2882.0
2023-06-30 10:35:00,726.25,726.54,723.2,723.63,6098.0,710.3387,710.6224,707.3556,707.7761,6098.0
2023-06-30 10:40:00,723.84,725.55,723.84,724.47,2988.0,707.9815,709.6541,707.9815,708.5977,2988.0
2023-06-30 10:45:00,724.71,725.78,723.66,723.66,3542.0,708.8325,709.879,707.8055,707.8055,3542.0
2023-06-30 10:50:00,723.28,723.88,723.27,723.88,2004.0,707.4338,708.0207,707.424,708.0207,2004.0
2023-06-30 10:55:00,724.04,724.18,722.47,723.25,5099.0,708.1772,708.3141,706.6416,707.4045,5099.0
2023-06-30 11:00:00,723.62,723.68,722.03,722.03,4927.0,707.7664,707.825,706.2112,706.2112,4927.0
2023-06-30 11:05:00,722.02,722.49,721.79,722.37,4245.0,706.2014,706.6611,705.9765,706.5437,4245.0
2023-06-30 11:10:00,722.3,722.77,721.89,722.07,3880.0,706.4753,706.935,706.0743,706.2503,3880.0
2023-06-30 11:15:00,722.06,722.33,721.69,722.07,4697.0,706.2405,706.5046,705.8786,706.2503,4697.0
2023-06-30 11:20:00,722.12,722.49,721.82,722.15,3738.0,706.2992,706.6611,706.0058,706.3286,3738.0
2023-06-30 11:25:00,722.39,723.31,721.84,722.09,5468.0,706.5633,707.4632,706.0254,706.2699,5468.0
2023-06-30 11:30:00,721.87,723.28,721.16,723.28,14689.0,706.0547,707.4338,705.3603,707.4338,14689.0
2023-06-30 11:35:00,723.39,723.62,722.85,722.85,5011.0,707.5414,707.7664,707.0132,707.0132,5011.0
2023-06-30 11:40:00,722.52,723.0,721.8,722.81,4997.0,706.6905,707.1599,705.9862,706.9741,4997.0
2023-06-30 11:45:00,722.04,722.15,721.63,722.04,1345.0,706.221,706.3286,705.82,706.221,1345.0
2023-06-30 11:50:00,722.22,722.54,721.67,722.04,1603.0,706.397,706.71,705.8591,706.221,1603.0
2023-06-30 11:55:00,722.03,723.74,722.03,723.72,3017.0,706.2112,707.8837,706.2112,707.8642,3017.0
2023-06-30 12:00:00,723.7,723.74,722.88,723.71,4960.0,707.8446,707.8837,707.0426,707.8544,4960.0
2023-06-30 12:05:00,723.8,723.99,722.3,722.3,2139.0,707.9424,708.1283,706.4753,706.4753,2139.0
2023-06-30 12:10:00,722.78,722.87,722.5,722.77,500.0,706.9448,707.0328,706.6709,706.935,500.0
2023-06-30 12:15:00,722.59,722.98,722.25,722.25,600.0,706.7589,707.1404,706.4264,706.4264,600.0
2023-06-30 12:20:00,723.06,723.92,723.06,723.62,1342.0,707.2186,708.0598,707.2186,707.7664,1342.0
2023-06-30 12:25:00,723.37,723.97,723.12,723.97,1100.0,707.5218,708.1087,707.2773,708.1087,1100.0
2023-06-30 12:30:00,724.0,725.05,724.0,725.05,2701.0,708.138,709.165,708.138,709.165,2701.0
2023-06-30 12:35:00,725.11,725.13,724.69,724.95,1846.0,709.2237,709.2433,708.8129,709.0672,1846.0
2023-06-30 12:40:00,725.0,725.0,724.93,724.94,331.0,709.1161,709.1161,709.0477,709.0574,331.0
2023-06-30 12:45:00,725.0,725.13,724.75,724.88,2000.0,709.1161,709.2433,708.8716,708.9988,2000.0
2023-06-30 12:50:00,724.93,726.15,724.93,726.15,3200.0,709.0477,710.2409,709.0477,710.2409,3200.0
2023-06-30 12:55:00,725.79,726.5,725.78,726.06,1109.0,709.8888,710.5833,709.879,710.1529,1109.0
2023-06-30 13:00:00,725.92,726.14,724.89,724.9,1704.0,710.016,710.2312,709.0085,709.0183,1704.0
2023-06-30 13:05:00,725.43,726.25,725.43,726.25,890.0,709.5367,710.3387,709.5367,710.3387,890.0
2023-06-30 13:10:00,726.16,726.16,725.74,726.16,1500.0,710.2507,710.2507,709.8399,710.2507,1500.0
2023-06-30 13:15:00,726.3,726.37,725.87,726.16,2790.0,710.3876,710.4561,709.9671,710.2507,2790.0
2023-06-30 13:20:00,726.11,726.13,725.57,726.0,3847.0,710.2018,710.2214,709.6736,710.0942,3847.0
2023-06-30 13:25:00,726.31,726.32,725.79,725.8,700.0,710.3974,710.4072,709.8888,709.8986,700.0
2023-06-30 13:30:00,725.73,726.25,725.73,726.23,2341.0,709.8301,710.3387,709.8301,710.3192,2341.0
2023-06-30 13:35:00,726.14,726.6,725.13,725.26,3289.0,710.2312,710.6811,709.2433,709.3704,3289.0
2023-06-30 13:40:00,725.84,725.85,725.28,725.3,948.0,709.9377,709.9475,709.39,709.4096,948.0
2023-06-30 13:45:00,725.25,725.25,724.53,724.71,2400.0,709.3607,709.3607,708.6564,708.8325,2400.0
2023-06-30 13:50:00,724.83,724.83,724.65,724.7,600.0,708.9499,708.9499,708.7738,708.8227,600.0
2023-06-30 13:55:00,724.77,725.8,724.71,725.8,2729.0,708.8912,709.8986,708.8325,709.8986,2729.0
2023-06-30 14:00:00,726.14,726.34,725.78,726.08,1075.0,710.2312,710.4268,709.879,710.1725,1075.0
2023-06-30 14:05:00,726.26,726.94,726.08,726.4,3798.0,710.3485,711.0136,710.1725,710.4855,3798.0
2023-06-30 14:10:00,726.4,726.4,725.8,726.12,900.0,710.4855,710.4855,709.8986,710.2116,900.0
2023-06-30 14:15:00,726.04,726.54,725.69,725.69,1910.0,710.1333,710.6224,709.791,709.791,1910.0
2023-06-30 14:20:00,726.03,726.33,725.76,726.01,725.0,710.1236,710.417,709.8595,710.104,725.0
2023-06-30 14:25:00,726.27,726.87,726.18,726.87,900.0,710.3583,710.9452,710.2703,710.9452,900.0
2023-06-30 14:30:00,726.19,726.81,726.19,726.81,2600.0,710.2801,710.8865,710.2801,710.8865,2600.0
2023-06-30 14:35:00,726.03,726.39,725.8,726.1,1667.0,710.1236,710.4757,709.8986,710.192,1667.0
2023-06-30 14:40:00,726.22,726.5,725.61,726.08,2035.0,710.3094,710.5833,709.7128,710.1725,2035.0
2023-06-30 14:45:00,726.29,726.29,725.36,725.85,1600.0,710.3779,710.3779,709.4682,709.9475,1600.0
2023-06-30 14:50:00,726.52,726.81,726.26,726.26,1325.0,710.6028,710.8865,710.3485,710.3485,1325.0
2023-06-30 14:55:00,726.07,726.46,725.65,726.32,1215.0,710.1627,710.5441,709.7519,710.4072,1215.0
2023-06-30 15:00:00,726.42,726.42,725.65,726.1,2135.0,710.505,710.505,709.7519,710.192,2135.0
2023-06-30 15:05:00,725.71,726.58,725.66,726.58,1439.0,709.8106,710.6615,709.7617,710.6615,1439.0
2023-06-30 15:10:00,726.44,726.75,726.14,726.5,2704.0,710.5246,710.8278,710.2312,710.5833,2704.0
2023-06-30 15:15:00,726.58,726.8,726.3,726.56,2288.0,710.6615,710.8767,710.3876,710.642,2288.0
2023-06-30 15:20:00,726.23,726.91,726.02,726.91,2695.0,710.3192,710.9843,710.1138,710.9843,2695.0
2023-06-30 15:25:00,726.81,727.45,726.37,726.6,4029.0,710.8865,711.5125,710.4561,710.6811,4029.0
2023-06-30 15:30:00,726.61,726.61,726.02,726.45,1700.0,710.6909,710.6909,710.1138,710.5344,1700.0
2023-06-30 15:35:00,726.47,727.12,726.28,726.67,4534.0,710.5539,711.1897,710.3681,710.7495,4534.0
2023-06-30 15:40:00,726.69,726.87,726.11,726.46,4742.0,710.7691,710.9452,710.2018,710.5441,4742.0
2023-06-30 15:45:00,726.02,726.02,725.51,725.89,4511.0,710.1138,710.1138,709.615,709.9866,4511.0
2023-06-30 15:50:00,725.94,726.66,724.76,726.66,14825.0,710.0355,710.7398,708.8814,710.7398,14825.0
2023-06-30 15:55:00,726.38,726.38,724.57,725.02,17529.0,710.4659,710.4659,708.6955,709.1357,17529.0
2023-07-03 09:30:00,734.0,737.17,733.18,735.4,25202.0,717.9189,721.0195,717.1169,719.2883,25202.0
2023-07-03 09:35:00,735.35,735.49,732.44,734.77,8156.0,719.2394,719.3763,716.3931,718.6721,8156.0
2023-07-03 09:40:00,734.43,734.72,733.35,733.35,4012.0,718.3395,718.6232,717.2832,717.2832,4012.0
2023-07-03 09:45:00,733.34,735.57,732.9,734.49,3894.0,717.2734,719.4546,716.843,718.3982,3894.0
2023-07-03 09:50:00,734.37,735.54,734.37,734.58,3041.0,718.2808,719.4252,718.2808,718.4862,3041.0
2023-07-03 09:55:00,734.26,734.35,732.75,733.65,2819.0,718.1733,718.2613,716.6963,717.5766,2819.0
2023-07-03 10:00:00,734.21,736.68,734.21,735.85,4271.0,718.1243,720.5402,718.1243,719.7284,4271.0
2023-07-03 10:05:00,734.98,735.41,734.41,734.76,2870.0,718.8775,719.2981,718.32,718.6623,2870.0
2023-07-03 10:10:00,734.35,734.42,733.68,734.0,3519.0,718.2613,718.3297,717.606,717.9189,3519.0
2023-07-03 10:15:00,733.84,733.95,732.83,733.61,2360.0,717.7625,717.87,716.7746,717.5375,2360.0
2023-07-03 10:20:00,734.06,734.51,733.58,734.5,3228.0,717.9776,718.4178,717.5082,718.408,3228.0
2023-07-03 10:25:00,734.62,734.76,732.81,732.81,3578.0,718.5254,718.6623,716.755,716.755,3578.0
2023-07-03 10:30:00,732.88,732.91,731.58,732.13,4436.0,716.8235,716.8528,715.552,716.0899,4436.0
2023-07-03 10:35:00,732.08,732.25,730.32,730.78,3581.0,716.041,716.2073,714.3196,714.7695,3581.0
2023-07-03 10:40:00,730.96,730.96,729.6,729.84,2160.0,714.9456,714.9456,713.6153,713.8501,2160.0
2023-07-03 10:45:00,729.88,729.88,728.76,729.06,5608.0,713.8892,713.8892,712.7938,713.0872,5608.0
2023-07-03 10:50:00,729.01,729.17,728.17,728.48,3799.0,713.0383,713.1948,712.2167,712.5199,3799.0
2023-07-03 10:55:00,728.7,729.04,727.62,727.78,3105.0,712.7351,713.0676,711.6787,711.8352,3105.0
2023-07-03 11:00:00,728.1,728.14,726.5,726.88,4842.0,712.1482,712.1873,710.5833,710.9549,4842.0
2023-07-03 11:05:00,726.64,727.24,726.39,727.19,3549.0,710.7202,711.3071,710.4757,711.2581,3549.0
2023-07-03 11:10:00,727.19,727.4,726.74,727.08,5005.0,711.2581,711.4635,710.818,711.1506,5005.0
2023-07-03 11:15:00,726.97,727.86,726.97,727.77,4261.0,711.043,711.9135,711.043,711.8254,4261.0
2023-07-03 11:20:00,727.76,727.77,727.28,727.45,7634.0,711.8157,711.8254,711.3462,711.5125,7634.0
2023-07-03 11:25:00,727.47,727.47,726.99,727.23,2315.0,711.532,711.532,711.0625,711.2973,2315.0
2023-07-03 11:30:00,726.89,727.27,726.15,726.76,5794.0,710.9647,711.3364,710.2409,710.8376,5794.0
2023-07-03 11:35:00,726.48,727.56,726.29,727.56,1490.0,710.5637,711.62,710.3779,711.62,1490.0
2023-07-03 11:40:00,727.76,728.48,727.41,728.48,3290.0,711.8157,712.5199,711.4733,712.5199,3290.0
2023-07-03 11:45:00,728.35,728.87,728.2,728.5,2116.0,712.3927,712.9013,712.246,712.5394,2116.0
2023-07-03 11:50:00,728.92,729.75,728.6,729.75,1725.0,712.9502,713.7621,712.6373,713.7621,1725.0
2023-07-03 11:55:00,729.31,729.83,728.78,729.37,4750.0,713.3317,713.8403,712.8133,713.3904,4750.0
2023-07-03 12:00:00,729.39,730.02,729.39,730.02,2105.0,713.4099,714.0261,713.4099,714.0261,2105.0
2023-07-03 12:05:00,730.03,730.16,729.71,730.1,2283.0,714.0359,714.1631,713.7229,714.1044,2283.0
2023-07-03 12:10:00,729.86,731.01,729.86,731.01,800.0,713.8697,714.9945,713.8697,714.9945,800.0
2023-07-03 12:15:00,730.97,730.97,730.21,730.31,2900.0,714.9553,714.9553,714.212,714.3098,2900.0
2023-07-03 12:20:00,730.34,731.37,730.34,731.28,1909.0,714.3391,715.3466,714.3391,715.2585,1909.0
2023-07-03 12:25:00,731.38,731.86,731.28,731.84,3350.0,715.3564,715.8258,715.2585,715.8063,3350.0
2023-07-03 12:30:00,731.87,732.3,731.47,731.47,3605.0,715.8356,716.2562,715.4444,715.4444,3605.0
2023-07-03 12:35:00,731.46,731.89,730.9,731.89,2087.0,715.4346,715.8552,714.8869,715.8552,2087.0
2023-07-03 12:40:00,731.66,732.21,731.65,732.07,2246.0,715.6302,716.1682,715.6204,716.0312,2246.0
2023-07-03 12:45:00,732.18,732.33,731.62,731.82,5588.0,716.1388,716.2855,715.5911,715.7867,5588.0
2023-07-03 12:50:00,731.73,732.9,731.39,732.74,6862.0,715.6987,716.843,715.3661,716.6866,6862.0
2023-07-03 12:55:00,732.49,734.08,732.49,734.08,11721.0,716.442,717.9972,716.442,717.9972,11721.0
2023-07-05 09:30:00,721.2,721.96,719.52,720.0,26618.0,705.3994,706.1427,703.7562,704.2257,26618.0
2023-07-05 09:35:00,719.56,719.93,718.16,719.46,15494.0,703.7953,704.1572,702.426,703.6975,15494.0
2023-07-05 09:40:00,718.92,721.39,718.69,719.82,6637.0,703.1693,705.5852,702.9444,704.0496,6637.0
2023-07-05 09:45:00,719.3,720.55,719.3,719.31,3273.0,703.541,704.7636,703.541,703.5508,3273.0
2023-07-05 09:50:00,719.59,720.04,718.2,719.3,7520.0,703.8247,704.2648,702.4651,703.541,7520.0
2023-07-05 09:55:00,719.28,719.44,717.66,717.66,4821.0,703.5214,703.6779,701.9369,701.9369,4821.0
2023-07-05 10:00:00,717.82,719.86,717.59,719.0,4969.0,702.0934,704.0887,701.8685,703.2476,4969.0
2023-07-05 10:05:00,719.07,719.41,717.91,719.29,8737.0,703.316,703.6486,702.1815,703.5312,8737.0
2023-07-05 10:10:00,719.46,720.1,718.76,719.7,4338.0,703.6975,704.3235,703.0128,703.9322,4338.0
2023-07-05 10:15:00,719.79,722.14,719.78,721.69,7988.0,704.0203,706.3188,704.0105,705.8786,7988.0
2023-07-05 10:20:00,721.87,721.89,720.6,720.82,8037.0,706.0547,706.0743,704.8125,705.0277,8037.0
2023-07-05 10:25:00,720.72,720.85,719.46,719.68,6678.0,704.9299,705.057,703.6975,703.9127,6678.0
2023-07-05 10:30:00,720.29,721.03,720.16,721.02,5779.0,704.5093,705.2331,704.3822,705.2233,5779.0
2023-07-05 10:35:00,721.46,722.61,721.41,721.5,7098.0,705.6537,706.7785,705.6048,705.6928,7098.0
2023-07-05 10:40:00,721.53,722.49,721.15,721.37,5431.0,705.7222,706.6611,705.3505,705.5657,5431.0
2023-07-05 10:45:00,721.0,721.0,719.8,719.9,2601.0,705.2038,705.2038,704.0301,704.1279,2601.0
2023-07-05 10:50:00,720.11,720.22,718.81,719.12,1424.0,704.3333,704.4409,703.0617,703.365,1424.0
2023-07-05 10:55:00,719.23,719.86,719.13,719.86,2493.0,703.4725,704.0887,703.3747,704.0887,2493.0
2023-07-05 11:00:00,720.1,720.1,719.0,719.08,3236.0,704.3235,704.3235,703.2476,703.3258,3236.0
2023-07-05 11:05:00,719.08,719.55,719.08,719.49,1245.0,703.3258,703.7855,703.3258,703.7268,1245.0
2023-07-05 11:10:00,719.08,719.67,717.78,718.06,6956.0,703.3258,703.9029,702.0543,702.3282,6956.0
2023-07-05 11:15:00,717.95,718.22,716.87,716.89,3085.0,702.2206,702.4847,701.1642,701.1838,3085.0
2023-07-05 11:20:00,716.7,717.04,715.8,716.57,5418.0,700.998,701.3305,700.1177,700.8708,5418.0
2023-07-05 11:25:00,716.46,716.81,716.0,716.34,2031.0,700.7632,701.1056,700.3133,700.6459,2031.0
2023-07-05 11:30:00,716.05,717.77,716.04,717.77,4447.0,700.3622,702.0445,700.3524,702.0445,4447.0
2023-07-05 11:35:00,717.62,717.62,716.77,716.8,1548.0,701.8978,701.8978,701.0664,701.0958,1548.0
2023-07-05 11:40:00,716.93,716.93,716.01,716.25,2426.0,701.2229,701.2229,700.3231,700.5578,2426.0
2023-07-05 11:45:00,716.37,717.29,716.37,717.01,1716.0,700.6752,701.575,700.6752,701.3012,1716.0
2023-07-05 11:50:00,717.31,717.31,716.85,716.85,2257.0,701.5946,701.5946,701.1447,701.1447,2257.0
2023-07-05 11:55:00,716.78,716.78,715.79,716.14,3712.0,701.0762,701.0762,700.1079,700.4502,3712.0
2023-07-05 12:00:00,715.99,716.53,715.67,716.3,1766.0,700.3035,700.8317,699.9905,700.6067,1766.0
2023-07-05 12:05:00,716.66,716.68,715.78,716.21,1100.0,700.9588,700.9784,700.0981,700.5187,1100.0
2023-07-05 12:10:00,715.9,716.24,715.9,716.0,1130.0,700.2155,700.548,700.2155,700.3133,1130.0
2023-07-05 12:15:00,715.87,717.26,715.65,716.77,2413.0,700.1862,701.5457,699.971,701.0664,2413.0
2023-07-05 12:20:00,716.49,716.49,715.98,716.19,1239.0,700.7926,700.7926,700.2937,700.4991,1239.0
2023-07-05 12:25:00,716.19,717.06,716.19,717.06,1885.0,700.4991,701.3501,700.4991,701.3501,1885.0
2023-07-05 12:30:00,717.06,717.07,715.72,715.72,1722.0,701.3501,701.3599,700.0394,700.0394,1722.0
2023-07-05 12:35:00,716.16,716.33,714.6,715.05,2992.0,700.4698,700.6361,698.944,699.3841,2992.0
2023-07-05 12:40:00,715.29,715.72,715.29,715.39,400.0,699.6189,700.0394,699.6189,699.7167,400.0
2023-07-05 12:45:00,715.37,715.37,714.44,714.8,2392.0,699.6971,699.6971,698.7875,699.1396,2392.0
2023-07-05 12:50:00,714.75,715.34,714.63,715.26,1384.0,699.0907,699.6678,698.9733,699.5895,1384.0
2023-07-05 12:55:00,715.4,715.97,715.25,715.84,2000.0,699.7265,700.284,699.5797,700.1568,2000.0
2023-07-05 13:00:00,715.84,716.69,715.83,716.65,6966.0,700.1568,700.9882,700.147,700.9491,6966.0
2023-07-05 13:05:00,716.78,717.69,716.63,717.35,3122.0,701.0762,701.9663,700.9295,701.6337,3122.0
2023-07-05 13:10:00,717.2,717.46,717.12,717.26,4306.0,701.487,701.7413,701.4088,701.5457,4306.0
2023-07-05 13:15:00,717.0,717.33,717.0,717.17,3349.0,701.2914,701.6142,701.2914,701.4577,3349.0
2023-07-05 13:20:00,717.13,717.74,716.95,717.64,2174.0,701.4186,702.0152,701.2425,701.9174,2174.0
2023-07-05 13:25:00,717.64,717.64,716.74,717.19,4101.0,701.9174,701.9174,701.0371,701.4772,4101.0
2023-07-05 13:30:00,717.63,717.63,716.18,716.19,1598.0,701.9076,701.9076,700.4894,700.4991,1598.0
2023-07-05 13:35:00,716.42,716.76,716.21,716.48,1700.0,700.7241,701.0567,700.5187,700.7828,1700.0
2023-07-05 13:40:00,716.74,717.24,716.74,717.01,3771.0,701.0371,701.5261,701.0371,701.3012,3771.0
2023-07-05 13:45:00,717.13,717.14,716.88,717.06,1345.0,701.4186,701.4283,701.174,701.3501,1345.0
2023-07-05 13:50:00,717.18,717.5,717.11,717.11,400.0,701.4675,701.7804,701.399,701.399,400.0
2023-07-05 13:55:00,717.3,717.45,716.88,717.01,508.0,701.5848,701.7315,701.174,701.3012,508.0
2023-07-05 14:00:00,717.13,718.32,717.12,717.37,4155.0,701.4186,702.5825,701.4088,701.6533,4155.0
2023-07-05 14:05:00,717.06,718.54,717.06,718.22,2370.0,701.3501,702.7977,701.3501,702.4847,2370.0
2023-07-05 14:10:00,718.16,718.63,718.1,718.58,2625.0,702.426,702.8857,702.3673,702.8368,2625.0
2023-07-05 14:15:00,718.55,718.55,717.58,717.74,11950.0,702.8074,702.8074,701.8587,702.0152,11950.0
2023-07-05 14:20:00,717.74,717.74,716.58,716.94,6720.0,702.0152,702.0152,700.8806,701.2327,6720.0
2023-07-05 14:25:00,717.5,717.79,717.43,717.53,1410.0,701.7804,702.0641,701.712,701.8098,1410.0
2023-07-05 14:30:00,717.54,718.15,717.54,717.89,1700.0,701.8196,702.4162,701.8196,702.1619,1700.0
2023-07-05 14:35:00,718.02,718.88,717.88,718.88,2486.0,702.2891,703.1302,702.1521,703.1302,2486.0
2023-07-05 14:40:00,718.85,719.22,718.54,718.54,6960.0,703.1009,703.4628,702.7977,702.7977,6960.0
2023-07-05 14:45:00,718.44,718.75,718.44,718.5,3845.0,702.6998,703.0031,702.6998,702.7585,3845.0
2023-07-05 14:50:00,718.32,719.25,718.32,719.12,4234.0,702.5825,703.4921,702.5825,703.365,4234.0
2023-07-05 14:55:00,718.86,719.34,718.74,719.1,4045.0,703.1106,703.5801,702.9933,703.3454,4045.0
2023-07-05 15:00:00,719.12,719.66,718.98,719.44,4600.0,703.365,703.8931,703.228,703.6779,4600.0
2023-07-05 15:05:00,719.49,720.13,719.4,719.44,4231.0,703.7268,704.3528,703.6388,703.6779,4231.0
2023-07-05 15:10:00,719.29,720.19,719.29,720.17,3900.0,703.5312,704.4115,703.5312,704.3919,3900.0
2023-07-05 15:15:00,720.13,720.16,719.07,719.42,14223.0,704.3528,704.3822,703.316,703.6584,14223.0
2023-07-05 15:20:00,719.13,719.55,719.13,719.14,1703.0,703.3747,703.7855,703.3747,703.3845,1703.0
2023-07-05 15:25:00,719.17,719.2,718.75,718.75,4026.0,703.4139,703.4432,703.0031,703.0031,4026.0
2023-07-05 15:30:00,718.64,719.13,718.64,719.03,5925.0,702.8955,703.3747,702.8955,703.2769,5925.0
2023-07-05 15:35:00,718.91,720.29,718.8,719.49,9388.0,703.1596,704.5093,703.052,703.7268,9388.0
2023-07-05 15:40:00,719.29,719.29,717.35,717.95,9989.0,703.5312,703.5312,701.6337,702.2206,9989.0
2023-07-05 15:45:00,717.51,718.62,717.46,718.38,7320.0,701.7902,702.8759,701.7413,702.6412,7320.0
2023-07-05 15:50:00,718.12,718.12,716.44,716.47,11370.0,702.3869,702.3869,700.7437,700.773,11370.0
2023-07-05 15:55:00,716.43,716.63,715.55,715.66,32662.0,700.7339,700.9295,699.8732,699.9808,32662.0
2023-07-06 09:30:00,701.73,702.32,699.01,699.2,47714.0,686.3559,686.933,683.6955,683.8814,47714.0
2023-07-06 09:35:00,698.96,702.63,698.8,702.63,21738.0,683.6466,687.2362,683.4901,687.2362,21738.0
2023-07-06 09:40:00,702.35,703.22,700.82,701.36,12169.0,686.9624,687.8133,685.4659,685.9941,12169.0
2023-07-06 09:45:00,701.35,703.15,700.54,702.85,13892.0,685.9843,687.7448,685.192,687.4514,13892.0
2023-07-06 09:50:00,702.91,703.68,700.28,700.31,4487.0,687.5101,688.2632,684.9377,684.9671,4487.0
2023-07-06 09:55:00,700.12,701.66,699.76,701.66,5301.0,684.7812,686.2875,684.4291,686.2875,5301.0
2023-07-06 10:00:00,701.38,701.62,699.39,699.54,7026.0,686.0136,686.2484,684.0672,684.2139,7026.0
2023-07-06 10:05:00,699.54,700.17,698.7,698.75,6729.0,684.2139,684.8301,683.3923,683.4412,6729.0
2023-07-06 10:10:00,699.54,700.38,698.77,700.19,10101.0,684.2139,685.0355,683.4608,684.8497,10101.0
2023-07-06 10:15:00,700.08,701.48,699.89,700.08,8613.0,684.7421,686.1114,684.5563,684.7421,8613.0
2023-07-06 10:20:00,699.62,699.62,697.77,697.86,5407.0,684.2922,684.2922,682.4827,682.5707,5407.0
2023-07-06 10:25:00,697.77,698.04,697.16,697.68,3310.0,682.4827,682.7468,681.8861,682.3947,3310.0
2023-07-06 10:30:00,697.93,698.7,696.22,696.67,6834.0,682.6392,683.3923,680.9667,681.4068,6834.0
2023-07-06 10:35:00,696.42,697.84,696.42,697.51,8106.0,681.1623,682.5512,681.1623,682.2284,8106.0
2023-07-06 10:40:00,697.38,697.38,695.75,695.91,3394.0,682.1012,682.1012,680.507,680.6635,3394.0
2023-07-06 10:45:00,695.51,696.74,695.3,696.42,4038.0,680.2722,681.4753,680.0668,681.1623,4038.0
2023-07-06 10:50:00,696.5,696.89,695.83,696.46,7506.0,681.2405,681.622,680.5852,681.2014,7506.0
2023-07-06 10:55:00,696.38,696.53,694.67,695.02,7844.0,681.1232,681.2699,679.4506,679.793,7844.0
2023-07-06 11:00:00,695.14,697.29,695.14,697.07,6803.0,679.9103,682.0132,679.9103,681.798,6803.0
2023-07-06 11:05:00,697.06,697.15,695.14,695.38,5075.0,681.7883,681.8763,679.9103,680.1451,5075.0
2023-07-06 11:10:00,695.57,695.96,694.61,694.91,4477.0,680.3309,680.7124,679.3919,679.6854,4477.0
2023-07-06 11:15:00,694.48,695.27,694.41,694.81,7133.0,679.2648,680.0375,679.1963,679.5876,7133.0
2023-07-06 11:20:00,694.93,694.93,693.7,693.7,6666.0,679.7049,679.7049,678.5019,678.5019,6666.0
2023-07-06 11:25:00,693.58,694.77,693.23,694.22,6809.0,678.3845,679.5484,678.0422,679.0105,6809.0
2023-07-06 11:30:00,694.44,696.17,694.31,695.43,12569.0,679.2257,680.9178,679.0985,680.194,12569.0
2023-07-06 11:35:00,695.5,697.48,695.5,696.78,12693.0,680.2624,682.1991,680.2624,681.5144,12693.0
2023-07-06 11:40:00,696.77,697.0,695.94,696.03,2881.0,681.5046,681.7296,680.6928,680.7808,2881.0
2023-07-06 11:45:00,696.35,697.73,696.21,697.49,11790.0,681.0938,682.4436,680.9569,682.2088,11790.0
2023-07-06 11:50:00,697.07,697.86,696.88,697.18,6400.0,681.798,682.5707,681.6122,681.9056,6400.0
2023-07-06 11:55:00,697.16,698.02,696.72,697.88,5865.0,681.8861,682.7272,681.4557,682.5903,5865.0
2023-07-06 12:00:00,698.09,698.76,698.07,698.7,7146.0,682.7957,683.451,682.7761,683.3923,7146.0
2023-07-06 12:05:00,698.55,699.75,698.55,699.62,7209.0,683.2456,684.4193,683.2456,684.2922,7209.0
2023-07-06 12:10:00,699.74,700.0,697.57,697.57,6696.0,684.4095,684.6638,682.2871,682.2871,6696.0
2023-07-06 12:15:00,697.72,697.89,697.39,697.89,3028.0,682.4338,682.6001,682.111,682.6001,3028.0
2023-07-06 12:20:00,697.91,700.14,697.41,698.72,24298.0,682.6196,684.8008,682.1306,683.4119,24298.0
2023-07-06 12:25:00,698.5,699.98,698.5,699.98,3581.0,683.1967,684.6443,683.1967,684.6443,3581.0
2023-07-06 12:30:00,699.43,700.07,699.15,699.83,2134.0,684.1063,684.7323,683.8325,684.4976,2134.0
2023-07-06 12:35:00,699.89,700.39,698.82,699.09,4478.0,684.5563,685.0453,683.5097,683.7738,4478.0
2023-07-06 12:40:00,698.72,699.28,698.57,699.0,1604.0,683.4119,683.9596,683.2652,683.6858,1604.0
2023-07-06 12:45:00,699.22,699.83,699.03,699.83,1200.0,683.9009,684.4976,683.7151,684.4976,1200.0
2023-07-06 12:50:00,699.92,700.32,699.16,699.28,1607.0,684.5856,684.9768,683.8423,683.9596,1607.0
2023-07-06 12:55:00,699.37,700.69,699.27,700.69,1468.0,684.0477,685.3387,683.9498,685.3387,1468.0
2023-07-06 13:00:00,700.06,701.09,700.06,701.09,817.0,684.7225,685.73,684.7225,685.73,817.0
2023-07-06 13:05:00,700.35,700.91,699.96,699.96,1300.0,685.0062,685.5539,684.6247,684.6247,1300.0
2023-07-06 13:10:00,700.17,700.47,700.15,700.31,799.0,684.8301,685.1236,684.8106,684.9671,799.0
2023-07-06 13:15:00,700.3,700.7,699.94,700.7,1325.0,684.9573,685.3485,684.6052,685.3485,1325.0
2023-07-06 13:20:00,700.78,700.79,700.66,700.78,1500.0,685.4268,685.4365,685.3094,685.4268,1500.0
2023-07-06 13:25:00,700.35,700.4,699.24,699.25,985.0,685.0062,685.0551,683.9205,683.9303,985.0
2023-07-06 13:30:00,699.55,699.55,698.83,699.06,1643.0,684.2237,684.2237,683.5195,683.7444,1643.0
2023-07-06 13:35:00,699.27,700.61,699.27,700.61,1100.0,683.9498,685.2605,683.9498,685.2605,1100.0
2023-07-06 13:40:00,700.59,701.2,700.28,700.61,1725.0,685.2409,685.8376,684.9377,685.2605,1725.0
2023-07-06 13:45:00,700.4,700.41,699.62,700.06,1773.0,685.0551,685.0649,684.2922,684.7225,1773.0
2023-07-06 13:50:00,700.45,700.45,698.86,698.86,900.0,685.104,685.104,683.5488,683.5488,900.0
2023-07-06 13:55:00,699.0,700.2,698.99,700.2,900.0,683.6858,684.8595,683.676,684.8595,900.0
2023-07-06 14:00:00,699.67,699.67,698.8,698.8,700.0,684.3411,684.3411,683.4901,683.4901,700.0
2023-07-06 14:05:00,698.75,699.89,698.71,699.68,3618.0,683.4412,684.5563,683.4021,684.3509,3618.0
2023-07-06 14:10:00,699.89,699.93,698.65,698.65,1200.0,684.5563,684.5954,683.3434,683.3434,1200.0
2023-07-06 14:15:00,698.35,699.04,698.33,698.75,2050.0,683.05,683.7249,683.0304,683.4412,2050.0
2023-07-06 14:20:00,698.44,698.76,698.21,698.76,400.0,683.138,683.451,682.9131,683.451,400.0
2023-07-06 14:25:00,698.44,698.69,698.13,698.26,1239.0,683.138,683.3825,682.8348,682.962,1239.0
2023-07-06 14:30:00,698.77,698.91,698.43,698.45,1937.0,683.4608,683.5977,683.1282,683.1478,1937.0
2023-07-06 14:35:00,698.84,699.42,698.55,699.42,1500.0,683.5293,684.0966,683.2456,684.0966,1500.0
2023-07-06 14:40:00,699.09,699.48,698.83,699.45,4040.0,683.7738,684.1552,683.5195,684.1259,4040.0
2023-07-06 14:45:00,699.74,701.52,699.74,701.52,2000.0,684.4095,686.1505,684.4095,686.1505,2000.0
2023-07-06 14:50:00,701.51,701.72,700.77,701.7,3224.0,686.1408,686.3462,685.417,686.3266,3224.0
2023-07-06 14:55:00,701.51,701.59,701.18,701.59,1878.0,686.1408,686.219,685.818,686.219,1878.0
2023-07-06 15:00:00,701.57,701.67,700.33,700.33,2600.0,686.1995,686.2973,684.9866,684.9866,2600.0
2023-07-06 15:05:00,700.37,700.95,699.99,699.99,4150.0,685.0257,685.593,684.6541,684.6541,4150.0
2023-07-06 15:10:00,700.0,700.24,699.56,699.71,3220.0,684.6638,684.8986,684.2335,684.3802,3220.0
2023-07-06 15:15:00,699.36,700.0,699.11,699.67,4913.0,684.0379,684.6638,683.7933,684.3411,4913.0
2023-07-06 15:20:00,699.7,700.25,699.59,700.09,4000.0,684.3704,684.9084,684.2628,684.7519,4000.0
2023-07-06 15:25:00,700.2,700.63,699.97,700.02,3260.0,684.8595,685.28,684.6345,684.6834,3260.0
2023-07-06 15:30:00,699.94,701.16,699.82,701.11,6127.0,684.6052,685.7984,684.4878,685.7495,6127.0
2023-07-06 15:35:00,700.98,701.4,699.81,699.83,5470.0,685.6224,686.0332,684.478,684.4976,5470.0
2023-07-06 15:40:00,699.75,700.36,699.64,700.08,8076.0,684.4193,685.016,684.3117,684.7421,8076.0
2023-07-06 15:45:00,700.05,700.84,699.58,700.84,8291.0,684.7128,685.4854,684.253,685.4854,8291.0
2023-07-06 15:50:00,701.28,701.57,699.31,699.59,23604.0,685.9158,686.1995,683.989,684.2628,23604.0
2023-07-06 15:55:00,699.24,700.44,699.22,699.31,46625.0,683.9205,685.0942,683.9009,683.989,46625.0
2023-07-07 09:30:00,698.22,698.81,696.85,697.68,18734.0,682.9228,683.4999,681.5829,682.3947,18734.0
2023-07-07 09:35:00,697.75,697.75,695.55,696.61,7189.0,682.4631,682.4631,680.3113,681.3481,7189.0
2023-07-07 09:40:00,696.73,696.9,693.66,694.26,19919.0,681.4655,681.6318,678.4627,679.0496,19919.0
2023-07-07 09:45:00,694.89,698.66,694.89,698.52,4880.0,679.6658,683.3532,679.6658,683.2163,4880.0
2023-07-07 09:50:00,698.23,701.7,698.23,700.88,16676.0,682.9326,686.3266,682.9326,685.5246,16676.0
2023-07-07 09:55:00,700.95,701.95,700.95,701.45,2667.0,685.593,686.5711,685.593,686.0821,2667.0
2023-07-07 10:00:00,701.1,701.7,700.3,701.37,3914.0,685.7397,686.3266,684.9573,686.0038,3914.0
2023-07-07 10:05:00,701.15,701.95,701.01,701.78,2625.0,685.7887,686.5711,685.6517,686.4049,2625.0
2023-07-07 10:10:00,701.72,703.38,701.72,702.42,9642.0,686.3462,687.9698,686.3462,687.0308,9642.0
2023-07-07 10:15:00,702.39,702.62,700.64,701.33,2172.0,687.0015,687.2264,685.2898,685.9647,2172.0
2023-07-07 10:20:00,701.75,701.76,700.0,700.0,3305.0,686.3755,686.3853,684.6638,684.6638,3305.0
2023-07-07 10:25:00,699.77,700.08,698.85,698.85,2700.0,684.4389,684.7421,683.539,683.539,2700.0
2023-07-07 10:30:00,698.44,699.15,697.31,697.31,1454.0,683.138,683.8325,682.0328,682.0328,1454.0
2023-07-07 10:35:00,697.23,699.95,697.23,699.47,2778.0,681.9545,684.6149,681.9545,684.1455,2778.0
2023-07-07 10:40:00,699.62,701.62,699.46,701.06,4626.0,684.2922,686.2484,684.1357,685.7006,4626.0
2023-07-07 10:45:00,700.87,702.32,700.87,701.67,5315.0,685.5148,686.933,685.5148,686.2973,5315.0
2023-07-07 10:50:00,701.7,702.61,701.5,702.23,4631.0,686.3266,687.2167,686.131,686.845,4631.0
2023-07-07 10:55:00,702.19,702.32,700.69,701.64,5218.0,686.8059,686.933,685.3387,686.2679,5218.0
2023-07-07 11:00:00,702.05,703.7,701.95,703.7,6330.0,686.6689,688.2828,686.5711,688.2828,6330.0
2023-07-07 11:05:00,703.7,703.8,702.19,702.96,2580.0,688.2828,688.3806,686.8059,687.559,2580.0
2023-07-07 11:10:00,702.65,703.17,702.09,702.09,6441.0,687.2558,687.7644,686.7081,686.7081,6441.0
2023-07-07 11:15:00,702.44,702.52,701.34,701.46,1989.0,687.0504,687.1286,685.9745,686.0919,1989.0
2023-07-07 11:20:00,701.24,702.69,700.9,702.69,3386.0,685.8767,687.2949,685.5441,687.2949,3386.0
2023-07-07 11:25:00,702.57,702.58,701.82,701.82,3540.0,687.1775,687.1873,686.444,686.444,3540.0
2023-07-07 11:30:00,701.69,702.26,701.51,701.65,5784.0,686.3168,686.8743,686.1408,686.2777,5784.0
2023-07-07 11:35:00,701.63,702.34,701.45,702.0,780.0,686.2581,686.9526,686.0821,686.62,780.0
2023-07-07 11:40:00,702.0,702.58,702.0,702.41,900.0,686.62,687.1873,686.62,687.021,900.0
2023-07-07 11:45:00,702.62,703.82,702.61,703.57,1200.0,687.2264,688.4002,687.2167,688.1556,1200.0
2023-07-07 11:50:00,703.9,704.61,703.57,704.38,3376.0,688.4784,689.1728,688.1556,688.9479,3376.0
2023-07-07 11:55:00,704.51,704.81,704.05,704.81,3696.0,689.075,689.3685,688.6251,689.3685,3696.0
2023-07-07 12:00:00,704.66,704.97,703.71,703.74,16442.0,689.2218,689.525,688.2926,688.3219,16442.0
2023-07-07 12:05:00,703.93,704.1,703.93,704.1,3567.0,688.5077,688.674,688.5077,688.674,3567.0
2023-07-07 12:10:00,704.1,704.42,703.67,704.3,18810.0,688.674,688.987,688.2534,688.8696,18810.0
2023-07-07 12:15:00,704.13,704.13,703.19,703.72,10532.0,688.7034,688.7034,687.784,688.3023,10532.0
2023-07-07 12:20:00,703.44,703.44,702.67,703.02,5591.0,688.0285,688.0285,687.2754,687.6177,5591.0
2023-07-07 12:25:00,703.51,703.86,703.27,703.57,1958.0,688.0969,688.4393,687.8622,688.1556,1958.0
2023-07-07 12:30:00,703.52,704.3,703.5,704.18,10317.0,688.1067,688.8696,688.0872,688.7523,10317.0
2023-07-07 12:35:00,704.19,704.81,704.08,704.43,39276.0,688.7621,689.3685,688.6545,688.9968,39276.0
2023-07-07 12:40:00,704.42,705.29,703.89,705.29,13214.0,688.987,689.838,688.4686,689.838,13214.0
2023-07-07 12:45:00,705.35,705.38,703.85,704.37,11404.0,689.8966,689.926,688.4295,688.9381,11404.0
2023-07-07 12:50:00,704.35,704.38,703.92,704.38,1249.0,688.9185,688.9479,688.498,688.9479,1249.0
2023-07-07 12:55:00,703.91,705.08,703.54,705.08,1225.0,688.4882,689.6326,688.1263,689.6326,1225.0
2023-07-07 13:00:00,704.9,705.49,704.75,704.92,5621.0,689.4565,690.0336,689.3098,689.4761,5621.0
2023-07-07 13:05:00,705.07,705.22,704.69,704.81,5054.0,689.6228,689.7695,689.2511,689.3685,5054.0
2023-07-07 13:10:00,704.81,705.22,704.61,705.22,3866.0,689.3685,689.7695,689.1728,689.7695,3866.0
2023-07-07 13:15:00,705.07,705.1,704.49,704.54,4767.0,689.6228,689.6521,689.0555,689.1044,4767.0
2023-07-07 13:20:00,704.7,705.75,704.55,705.41,6438.0,689.2609,690.2879,689.1142,689.9553,6438.0
2023-07-07 13:25:00,705.46,705.66,704.66,705.1,12640.0,690.0042,690.1998,689.2218,689.6521,12640.0
2023-07-07 13:30:00,704.88,705.03,704.36,704.36,13655.0,689.4369,689.5836,688.9283,688.9283,13655.0
2023-07-07 13:35:00,704.37,704.37,703.68,703.95,3075.0,688.9381,688.9381,688.2632,688.5273,3075.0
2023-07-07 13:40:00,703.78,704.35,703.78,703.8,4477.0,688.361,688.9185,688.361,688.3806,4477.0
2023-07-07 13:45:00,703.93,704.0,703.48,703.77,1869.0,688.5077,688.5762,688.0676,688.3513,1869.0
2023-07-07 13:50:00,703.9,704.41,703.9,703.98,2600.0,688.4784,688.9772,688.4784,688.5567,2600.0
2023-07-07 13:55:00,704.02,704.04,703.35,703.63,3587.0,688.5958,688.6153,687.9405,688.2143,3587.0
2023-07-07 14:00:00,703.52,703.53,703.12,703.47,1245.0,688.1067,688.1165,687.7155,688.0578,1245.0
2023-07-07 14:05:00,703.65,704.0,703.6,703.98,1300.0,688.2339,688.5762,688.185,688.5567,1300.0
2023-07-07 14:10:00,703.52,703.74,703.31,703.62,1032.0,688.1067,688.3219,687.9013,688.2045,1032.0
2023-07-07 14:15:00,703.62,704.25,703.36,703.85,4200.0,688.2045,688.8207,687.9502,688.4295,4200.0
2023-07-07 14:20:00,703.81,703.81,703.59,703.59,700.0,688.3904,688.3904,688.1752,688.1752,700.0
2023-07-07 14:25:00,703.97,704.02,703.78,704.0,1200.0,688.5469,688.5958,688.361,688.5762,1200.0
2023-07-07 14:30:00,703.51,703.97,703.28,703.28,2272.0,688.0969,688.5469,687.872,687.872,2272.0
2023-07-07 14:35:00,703.28,703.66,703.02,703.09,4487.0,687.872,688.2437,687.6177,687.6861,4487.0
2023-07-07 14:40:00,703.13,703.13,702.42,702.45,2059.0,687.7253,687.7253,687.0308,687.0602,2059.0
2023-07-07 14:45:00,702.4,703.04,702.39,702.65,2666.0,687.0113,687.6372,687.0015,687.2558,2666.0
2023-07-07 14:50:00,702.62,702.7,702.45,702.7,1040.0,687.2264,687.3047,687.0602,687.3047,1040.0
2023-07-07 14:55:00,702.75,702.84,702.25,702.25,1298.0,687.3536,687.4416,686.8646,686.8646,1298.0
2023-07-07 15:00:00,702.71,702.75,702.28,702.75,850.0,687.3145,687.3536,686.8939,687.3536,850.0
2023-07-07 15:05:00,702.88,703.02,702.38,702.38,900.0,687.4808,687.6177,686.9917,686.9917,900.0
2023-07-07 15:10:00,702.69,702.94,702.39,702.68,1500.0,687.2949,687.5394,687.0015,687.2851,1500.0
2023-07-07 15:15:00,702.79,702.79,701.82,701.95,1400.0,687.3927,687.3927,686.444,686.5711,1400.0
2023-07-07 15:20:00,702.05,702.34,701.73,701.73,2400.0,686.6689,686.9526,686.3559,686.3559,2400.0
2023-07-07 15:25:00,701.75,701.78,700.52,700.54,5458.0,686.3755,686.4049,685.1725,685.192,5458.0
2023-07-07 15:30:00,700.52,700.87,699.62,700.87,12244.0,685.1725,685.5148,684.2922,685.5148,12244.0
2023-07-07 15:35:00,700.74,700.74,699.74,699.75,5758.0,685.3876,685.3876,684.4095,684.4193,5758.0
2023-07-07 15:40:00,699.89,699.93,698.41,698.46,6324.0,684.5563,684.5954,683.1087,683.1576,6324.0
2023-07-07 15:45:00,698.12,698.62,697.52,697.97,11447.0,682.825,683.3141,682.2382,682.6783,11447.0
2023-07-07 15:50:00,698.02,698.53,696.96,697.75,13651.0,682.7272,683.2261,681.6905,682.4631,13651.0
2023-07-07 15:55:00,697.33,697.33,696.29,696.73,20350.0,682.0523,682.0523,681.0351,681.4655,20350.0
2023-07-10 09:30:00,703.71,705.5,703.43,705.5,39636.0,688.2926,690.0433,688.0187,690.0433,39636.0
2023-07-10 09:35:00,705.51,710.5,705.42,710.34,12329.0,690.0531,694.9338,689.9651,694.7773,12329.0
2023-07-10 09:40:00,710.63,710.68,707.96,707.96,19958.0,695.061,695.1099,692.4495,692.4495,19958.0
2023-07-10 09:45:00,708.02,709.24,707.67,708.92,8593.0,692.5081,693.7014,692.1658,693.3884,8593.0
2023-07-10 09:50:00,709.13,709.23,706.26,706.26,16167.0,693.5938,693.6916,690.7867,690.7867,16167.0
2023-07-10 09:55:00,706.74,706.74,705.37,706.0,16803.0,691.2562,691.2562,689.9162,690.5324,16803.0
2023-07-10 10:00:00,706.07,708.42,705.82,707.46,21043.0,690.6009,692.8994,690.3563,691.9604,21043.0
2023-07-10 10:05:00,707.46,708.18,707.21,707.61,16482.0,691.9604,692.6646,691.7159,692.1071,16482.0
2023-07-10 10:10:00,707.93,708.62,707.4,707.72,6961.0,692.4201,693.095,691.9017,692.2147,6961.0
2023-07-10 10:15:00,707.87,708.45,706.18,706.97,8373.0,692.3614,692.9287,690.7085,691.4811,8373.0
2023-07-10 10:20:00,707.43,708.17,707.09,707.96,12064.0,691.9311,692.6549,691.5985,692.4495,12064.0
2023-07-10 10:25:00,708.2,708.21,706.46,706.46,8337.0,692.6842,692.694,690.9823,690.9823,8337.0
2023-07-10 10:30:00,706.62,706.7,705.41,705.64,7251.0,691.1388,691.2171,689.9553,690.1803,7251.0
2023-07-10 10:35:00,705.83,706.32,704.79,706.32,5388.0,690.3661,690.8454,689.3489,690.8454,5388.0
2023-07-10 10:40:00,706.84,707.11,706.29,706.66,3576.0,691.354,691.6181,690.816,691.1779,3576.0
2023-07-10 10:45:00,706.93,707.1,706.66,706.92,2777.0,691.442,691.6083,691.1779,691.4322,2777.0
2023-07-10 10:50:00,707.04,707.16,706.3,706.82,2214.0,691.5496,691.667,690.8258,691.3344,2214.0
2023-07-10 10:55:00,707.15,707.44,706.74,706.97,7540.0,691.6572,691.9408,691.2562,691.4811,7540.0
2023-07-10 11:00:00,706.71,707.04,705.7,706.39,5739.0,691.2268,691.5496,690.239,690.9139,5739.0
2023-07-10 11:05:00,706.3,706.51,705.86,706.26,4500.0,690.8258,691.0312,690.3955,690.7867,4500.0
2023-07-10 11:10:00,706.17,706.62,705.83,706.62,3702.0,690.6987,691.1388,690.3661,691.1388,3702.0
2023-07-10 11:15:00,707.29,707.29,706.24,706.51,4543.0,691.7941,691.7941,690.7671,691.0312,4543.0
2023-07-10 11:20:00,706.53,707.0,706.35,706.52,2215.0,691.0508,691.5105,690.8747,691.041,2215.0
2023-07-10 11:25:00,706.85,707.21,706.11,707.21,2311.0,691.3638,691.7159,690.64,691.7159,2311.0
2023-07-10 11:30:00,707.06,708.62,707.0,708.62,14960.0,691.5692,693.095,691.5105,693.095,14960.0
2023-07-10 11:35:00,708.64,709.02,708.1,709.02,3311.0,693.1146,693.4862,692.5864,693.4862,3311.0
2023-07-10 11:40:00,709.18,709.29,707.92,708.08,1400.0,693.6427,693.7503,692.4103,692.5668,1400.0
2023-07-10 11:45:00,707.92,707.94,706.72,707.71,2692.0,692.4103,692.4299,691.2366,692.2049,2692.0
2023-07-10 11:50:00,707.15,708.79,707.15,708.79,1600.0,691.6572,693.2613,691.6572,693.2613,1600.0
2023-07-10 11:55:00,708.7,708.7,707.95,707.95,1100.0,693.1732,693.1732,692.4397,692.4397,1100.0
2023-07-10 12:00:00,707.39,707.39,705.39,706.17,2197.0,691.8919,691.8919,689.9358,690.6987,2197.0
2023-07-10 12:05:00,705.67,706.05,704.66,705.15,1015.0,690.2096,690.5813,689.2218,689.701,1015.0
2023-07-10 12:10:00,704.72,704.81,704.52,704.52,1421.0,689.2804,689.3685,689.0848,689.0848,1421.0
2023-07-10 12:15:00,704.34,705.21,704.14,705.2,3005.0,688.9088,689.7597,688.7131,689.7499,3005.0
2023-07-10 12:20:00,705.61,706.15,705.6,705.91,1377.0,690.1509,690.6791,690.1412,690.4444,1377.0
2023-07-10 12:25:00,706.32,706.63,706.27,706.63,500.0,690.8454,691.1486,690.7965,691.1486,500.0
2023-07-10 12:30:00,706.52,706.54,705.64,706.31,2116.0,691.041,691.0606,690.1803,690.8356,2116.0
2023-07-10 12:35:00,705.95,707.5,705.95,707.5,2118.0,690.4835,691.9995,690.4835,691.9995,2118.0
2023-07-10 12:40:00,707.16,707.77,707.16,707.65,600.0,691.667,692.2636,691.667,692.1462,600.0
2023-07-10 12:45:00,707.89,708.67,707.89,708.66,1600.0,692.381,693.1439,692.381,693.1341,1600.0
2023-07-10 12:50:00,708.84,708.84,708.31,708.31,1100.0,693.3102,693.3102,692.7918,692.7918,1100.0
2023-07-10 12:55:00,708.0,709.21,707.77,709.01,1940.0,692.4886,693.6721,692.2636,693.4764,1940.0
2023-07-10 13:00:00,709.35,709.35,709.18,709.3,400.0,693.809,693.809,693.6427,693.7601,400.0
2023-07-10 13:05:00,709.16,709.46,709.03,709.45,1462.0,693.6232,693.9166,693.496,693.9068,1462.0
2023-07-10 13:10:00,709.08,710.0,709.08,710.0,800.0,693.5449,694.4448,693.5449,694.4448,800.0
2023-07-10 13:15:00,710.0,710.0,709.22,709.22,1700.0,694.4448,694.4448,693.6818,693.6818,1700.0
2023-07-10 13:20:00,709.19,709.35,708.57,708.75,1850.0,693.6525,693.809,693.0461,693.2221,1850.0
2023-07-10 13:25:00,708.86,709.41,708.69,709.35,2401.0,693.3297,693.8677,693.1635,693.809,2401.0
2023-07-10 13:30:00,710.09,710.1,709.21,709.21,4087.0,694.5328,694.5426,693.6721,693.6721,4087.0
2023-07-10 13:35:00,709.11,709.14,708.51,708.75,2200.0,693.5743,693.6036,692.9874,693.2221,2200.0
2023-07-10 13:40:00,708.21,709.2,708.21,709.2,1400.0,692.694,693.6623,692.694,693.6623,1400.0
2023-07-10 13:45:00,709.23,709.23,708.99,709.12,400.0,693.6916,693.6916,693.4569,693.584,400.0
2023-07-10 13:50:00,709.01,709.08,708.66,708.8,1500.0,693.4764,693.5449,693.1341,693.2711,1500.0
2023-07-10 13:55:00,708.52,708.88,708.5,708.88,1100.0,692.9972,693.3493,692.9776,693.3493,1100.0
2023-07-10 14:00:00,709.0,709.15,708.62,708.8,1100.0,693.4667,693.6134,693.095,693.2711,1100.0
2023-07-10 14:05:00,708.76,708.91,708.46,708.46,534.0,693.2319,693.3786,692.9385,692.9385,534.0
2023-07-10 14:10:00,708.54,709.05,708.22,708.99,2100.0,693.0167,693.5156,692.7038,693.4569,2100.0
2023-07-10 14:15:00,709.08,709.51,709.08,709.48,700.0,693.5449,693.9655,693.5449,693.9362,700.0
2023-07-10 14:20:00,709.36,710.46,709.36,710.22,1100.0,693.8188,694.8947,693.8188,694.6599,1100.0
2023-07-10 14:25:00,710.4,710.81,710.17,710.47,3115.0,694.836,695.237,694.611,694.9045,3115.0
2023-07-10 14:30:00,710.5,710.67,710.34,710.56,915.0,694.9338,695.1001,694.7773,694.9925,915.0
2023-07-10 14:35:00,710.33,710.89,710.28,710.39,1911.0,694.7675,695.3153,694.7186,694.8262,1911.0
2023-07-10 14:40:00,710.22,710.83,710.22,710.37,1245.0,694.6599,695.2566,694.6599,694.8067,1245.0
2023-07-10 14:45:00,710.33,710.44,710.0,710.22,1000.0,694.7675,694.8751,694.4448,694.6599,1000.0
2023-07-10 14:50:00,710.62,710.86,710.56,710.71,2296.0,695.0512,695.2859,694.9925,695.1392,2296.0
2023-07-10 14:55:00,710.71,711.0,710.52,710.67,3242.0,695.1392,695.4229,694.9534,695.1001,3242.0
2023-07-10 15:00:00,710.8,710.86,710.53,710.67,3198.0,695.2272,695.2859,694.9631,695.1001,3198.0
2023-07-10 15:05:00,710.77,711.9,710.77,711.87,3800.0,695.1979,696.3031,695.1979,696.2738,3800.0
2023-07-10 15:10:00,711.96,712.8,711.8,712.48,2883.0,696.3618,697.1834,696.2053,696.8704,2883.0
2023-07-10 15:15:00,712.66,712.66,712.04,712.46,1660.0,697.0465,697.0465,696.4401,696.8509,1660.0
2023-07-10 15:20:00,712.48,712.83,712.14,712.39,1550.0,696.8704,697.2128,696.5379,696.7824,1550.0
2023-07-10 15:25:00,711.91,712.06,711.63,711.75,1594.0,696.3129,696.4596,696.039,696.1564,1594.0
2023-07-10 15:30:00,711.26,711.95,710.27,710.52,4025.0,695.6772,696.352,694.7088,694.9534,4025.0
2023-07-10 15:35:00,710.18,710.81,710.14,710.2,2939.0,694.6208,695.237,694.5817,694.6404,2939.0
2023-07-10 15:40:00,710.06,710.34,709.7,709.92,2594.0,694.5034,694.7773,694.1513,694.3665,2594.0
2023-07-10 15:45:00,709.69,709.82,709.36,709.82,2400.0,694.1416,694.2687,693.8188,694.2687,2400.0
2023-07-10 15:50:00,709.51,710.16,708.91,709.84,9539.0,693.9655,694.6013,693.3786,694.2883,9539.0
2023-07-10 15:55:00,709.49,710.26,709.11,710.1,17848.0,693.9459,694.6991,693.5743,694.5426,17848.0
2023-07-11 09:30:00,708.92,709.78,707.27,708.36,12956.0,693.3884,694.2296,691.7746,692.8407,12956.0
2023-07-11 09:35:00,708.62,708.62,707.5,707.65,2680.0,693.095,693.095,691.9995,692.1462,2680.0
2023-07-11 09:40:00,706.0,706.0,701.39,702.35,5842.0,690.5324,690.5324,686.0234,686.9624,5842.0
2023-07-11 09:45:00,702.44,703.65,701.22,701.64,5569.0,687.0504,688.2339,685.8571,686.2679,5569.0
2023-07-11 09:50:00,701.83,702.81,701.64,701.64,1831.0,686.4538,687.4123,686.2679,686.2679,1831.0
2023-07-11 09:55:00,701.73,702.26,701.06,702.24,2049.0,686.3559,686.8743,685.7006,686.8548,2049.0
2023-07-11 10:00:00,702.79,702.79,700.87,700.87,2671.0,687.3927,687.3927,685.5148,685.5148,2671.0
2023-07-11 10:05:00,700.27,700.27,698.47,699.16,5256.0,684.9279,684.9279,683.1674,683.8423,5256.0
2023-07-11 10:10:00,698.87,698.87,696.45,696.59,4089.0,683.5586,683.5586,681.1916,681.3286,4089.0
2023-07-11 10:15:00,696.94,698.72,696.94,698.63,3292.0,681.6709,683.4119,681.6709,683.3239,3292.0
2023-07-11 10:20:00,698.82,700.26,698.82,699.79,1875.0,683.5097,684.9182,683.5097,684.4584,1875.0
2023-07-11 10:25:00,699.86,701.04,699.86,700.5,6544.0,684.5269,685.6811,684.5269,685.1529,6544.0
2023-07-11 10:30:00,700.19,700.96,700.19,700.45,2340.0,684.8497,685.6028,684.8497,685.104,2340.0
2023-07-11 10:35:00,700.61,701.26,700.24,700.32,3211.0,685.2605,685.8962,684.8986,684.9768,3211.0
2023-07-11 10:40:00,700.53,700.89,700.3,700.89,1107.0,685.1822,685.5343,684.9573,685.5343,1107.0
2023-07-11 10:45:00,700.96,701.37,700.96,701.13,2307.0,685.6028,686.0038,685.6028,685.7691,2307.0
2023-07-11 10:50:00,701.07,701.2,699.61,699.78,1892.0,685.7104,685.8376,684.2824,684.4487,1892.0
2023-07-11 10:55:00,699.61,699.63,698.47,698.47,5546.0,684.2824,684.302,683.1674,683.1674,5546.0
2023-07-11 11:00:00,698.62,700.19,698.28,700.18,3129.0,683.3141,684.8497,682.9815,684.8399,3129.0
2023-07-11 11:05:00,700.11,700.16,698.32,698.35,3024.0,684.7714,684.8203,683.0207,683.05,3024.0
2023-07-11 11:10:00,698.58,699.07,698.41,698.73,2074.0,683.275,683.7542,683.1087,683.4217,2074.0
2023-07-11 11:15:00,698.6,698.89,697.58,697.77,4016.0,683.2945,683.5782,682.2969,682.4827,4016.0
2023-07-11 11:20:00,698.1,698.98,697.91,698.13,4589.0,682.8055,683.6662,682.6196,682.8348,4589.0
2023-07-11 11:25:00,698.22,698.22,697.2,697.93,3137.0,682.9228,682.9228,681.9252,682.6392,3137.0
2023-07-11 11:30:00,698.04,698.8,697.05,698.21,14251.0,682.7468,683.4901,681.7785,682.9131,14251.0
2023-07-11 11:35:00,698.05,698.19,697.58,697.96,2128.0,682.7566,682.8935,682.2969,682.6685,2128.0
2023-07-11 11:40:00,697.73,697.83,695.72,696.37,6252.0,682.4436,682.5414,680.4776,681.1134,6252.0
2023-07-11 11:45:00,696.17,696.63,695.68,696.54,4457.0,680.9178,681.3677,680.4385,681.2797,4457.0
2023-07-11 11:50:00,697.19,697.19,695.75,697.13,5030.0,681.9154,681.9154,680.507,681.8567,5030.0
2023-07-11 11:55:00,697.58,700.0,697.23,699.91,4781.0,682.2969,684.6638,681.9545,684.5758,4781.0
2023-07-11 12:00:00,699.82,700.6,699.71,699.96,9162.0,684.4878,685.2507,684.3802,684.6247,9162.0
2023-07-11 12:05:00,699.68,700.19,698.66,698.66,2399.0,684.3509,684.8497,683.3532,683.3532,2399.0
2023-07-11 12:10:00,698.55,700.46,698.55,700.46,2328.0,683.2456,685.1138,683.2456,685.1138,2328.0
2023-07-11 12:15:00,700.48,700.48,699.33,699.34,1580.0,685.1333,685.1333,684.0085,684.0183,1580.0
2023-07-11 12:20:00,699.89,700.08,699.39,699.93,1500.0,684.5563,684.7421,684.0672,684.5954,1500.0
2023-07-11 12:25:00,699.79,700.19,698.37,698.59,3504.0,684.4584,684.8497,683.0696,683.2847,3504.0
2023-07-11 12:30:00,699.02,700.09,698.81,699.72,2191.0,683.7053,684.7519,683.4999,684.39,2191.0
2023-07-11 12:35:00,699.76,700.03,699.69,700.03,1005.0,684.4291,684.6932,684.3606,684.6932,1005.0
2023-07-11 12:40:00,699.55,699.55,699.32,699.37,600.0,684.2237,684.2237,683.9987,684.0477,600.0
2023-07-11 12:45:00,699.5,699.5,698.96,699.37,1448.0,684.1748,684.1748,683.6466,684.0477,1448.0
2023-07-11 12:50:00,699.49,700.2,699.49,699.94,2243.0,684.165,684.8595,684.165,684.6052,2243.0
2023-07-11 12:55:00,699.68,700.01,699.68,699.89,1110.0,684.3509,684.6736,684.3509,684.5563,1110.0
2023-07-11 13:00:00,699.76,700.61,699.74,700.61,897.0,684.4291,685.2605,684.4095,685.2605,897.0
2023-07-11 13:05:00,700.36,700.38,699.85,700.22,713.0,685.016,685.0355,684.5171,684.879,713.0
2023-07-11 13:10:00,699.86,700.0,698.99,699.33,1312.0,684.5269,684.6638,683.676,684.0085,1312.0
2023-07-11 13:15:00,699.82,699.82,699.0,699.0,824.0,684.4878,684.4878,683.6858,683.6858,824.0
2023-07-11 13:20:00,699.45,699.62,699.05,699.05,1010.0,684.1259,684.2922,683.7347,683.7347,1010.0
2023-07-11 13:25:00,699.13,699.38,699.05,699.38,526.0,683.8129,684.0574,683.7347,684.0574,526.0
2023-07-11 13:30:00,699.49,699.73,699.39,699.59,1092.0,684.165,684.3998,684.0672,684.2628,1092.0
2023-07-11 13:35:00,699.47,700.06,699.31,700.06,1308.0,684.1455,684.7225,683.989,684.7225,1308.0
2023-07-11 13:40:00,699.89,699.89,699.34,699.34,1209.0,684.5563,684.5563,684.0183,684.0183,1209.0
2023-07-11 13:45:00,699.2,699.2,698.67,699.01,1313.0,683.8814,683.8814,683.363,683.6955,1313.0
2023-07-11 13:50:00,699.51,699.68,699.09,699.25,1342.0,684.1846,684.3509,683.7738,683.9303,1342.0
2023-07-11 13:55:00,699.18,699.38,698.97,699.38,1100.0,683.8618,684.0574,683.6564,684.0574,1100.0
2023-07-11 14:00:00,699.76,700.0,699.42,699.81,850.0,684.4291,684.6638,684.0966,684.478,850.0
2023-07-11 14:05:00,700.02,700.6,699.76,700.6,622.0,684.6834,685.2507,684.4291,685.2507,622.0
2023-07-11 14:10:00,700.25,700.43,699.48,699.59,800.0,684.9084,685.0844,684.1552,684.2628,800.0
2023-07-11 14:15:00,699.57,700.16,699.53,699.95,5043.0,684.2433,684.8203,684.2041,684.6149,5043.0
2023-07-11 14:20:00,699.71,700.01,699.51,699.68,1044.0,684.3802,684.6736,684.1846,684.3509,1044.0
2023-07-11 14:25:00,699.82,700.28,699.73,700.28,700.0,684.4878,684.9377,684.3998,684.9377,700.0
2023-07-11 14:30:00,700.43,700.59,699.81,700.0,2013.0,685.0844,685.2409,684.478,684.6638,2013.0
2023-07-11 14:35:00,699.58,700.6,699.52,700.53,1727.0,684.253,685.2507,684.1944,685.1822,1727.0
2023-07-11 14:40:00,700.76,701.02,700.54,700.75,1650.0,685.4072,685.6615,685.192,685.3974,1650.0
2023-07-11 14:45:00,700.88,701.16,700.8,701.15,1104.0,685.5246,685.7984,685.4463,685.7887,1104.0
2023-07-11 14:50:00,701.23,701.96,701.03,701.55,3002.0,685.8669,686.5809,685.6713,686.1799,3002.0
2023-07-11 14:55:00,701.47,702.62,701.47,702.17,1260.0,686.1016,687.2264,686.1016,686.7863,1260.0
2023-07-11 15:00:00,702.22,702.34,702.07,702.34,300.0,686.8352,686.9526,686.6885,686.9526,300.0
2023-07-11 15:05:00,702.2,702.2,701.42,701.61,600.0,686.8156,686.8156,686.0527,686.2386,600.0
2023-07-11 15:10:00,701.32,702.34,701.27,702.17,2809.0,685.9549,686.9526,685.906,686.7863,2809.0
2023-07-11 15:15:00,702.06,702.6,702.06,702.6,1100.0,686.6787,687.2069,686.6787,687.2069,1100.0
2023-07-11 15:20:00,703.18,703.37,702.53,703.3,1931.0,687.7742,687.96,687.1384,687.8915,1931.0
2023-07-11 15:25:00,703.55,703.85,703.15,703.84,1300.0,688.1361,688.4295,687.7448,688.4197,1300.0
2023-07-11 15:30:00,703.93,704.14,703.66,703.72,2400.0,688.5077,688.7131,688.2437,688.3023,2400.0
2023-07-11 15:35:00,704.06,704.71,704.06,704.45,1648.0,688.6349,689.2707,688.6349,689.0164,1648.0
2023-07-11 15:40:00,704.64,705.28,704.63,705.28,2300.0,689.2022,689.8282,689.1924,689.8282,2300.0
2023-07-11 15:45:00,705.2,706.53,705.17,706.42,3985.0,689.7499,691.0508,689.7206,690.9432,3985.0
2023-07-11 15:50:00,706.57,706.65,705.44,705.57,8124.0,691.0899,691.1682,689.9847,690.1118,8124.0
2023-07-11 15:55:00,704.83,705.6,704.44,704.99,15623.0,689.388,690.1412,689.0066,689.5445,15623.0
2023-07-12 09:30:00,729.52,729.75,726.96,728.79,46305.0,713.5371,713.7621,711.0332,712.8231,46305.0
2023-07-12 09:35:00,728.95,730.5,726.13,726.74,20919.0,712.9796,714.4956,710.2214,710.818,20919.0
2023-07-12 09:40:00,727.0,727.19,724.87,725.41,20726.0,711.0723,711.2581,708.989,709.5171,20726.0
2023-07-12 09:45:00,725.22,726.2,724.59,724.8,16018.0,709.3313,710.2898,708.7151,708.9205,16018.0
2023-07-12 09:50:00,724.67,726.0,724.41,725.5,17518.0,708.7934,710.0942,708.5391,709.6052,17518.0
2023-07-12 09:55:00,725.83,726.16,725.1,725.57,16550.0,709.9279,710.2507,709.2139,709.6736,16550.0
2023-07-12 10:00:00,725.41,725.94,724.38,725.75,11051.0,709.5171,710.0355,708.5097,709.8497,11051.0
2023-07-12 10:05:00,725.36,726.29,724.65,725.85,11595.0,709.4682,710.3779,708.7738,709.9475,11595.0
2023-07-12 10:10:00,726.18,726.62,725.62,726.5,7123.0,710.2703,710.7006,709.7225,710.5833,7123.0
2023-07-12 10:15:00,726.59,727.2,725.37,727.2,6361.0,710.6713,711.2679,709.478,711.2679,6361.0
2023-07-12 10:20:00,727.2,727.49,725.91,725.91,7054.0,711.2679,711.5516,710.0062,710.0062,7054.0
2023-07-12 10:25:00,725.65,726.35,725.27,726.2,2420.0,709.7519,710.4366,709.3802,710.2898,2420.0
2023-07-12 10:30:00,726.56,727.24,726.26,726.75,3787.0,710.642,711.3071,710.3485,710.8278,3787.0
2023-07-12 10:35:00,726.37,727.12,725.92,726.82,4352.0,710.4561,711.1897,710.016,710.8963,4352.0
2023-07-12 10:40:00,727.0,727.56,727.0,727.51,9122.0,711.0723,711.62,711.0723,711.5711,9122.0
2023-07-12 10:45:00,727.57,728.03,727.53,727.84,5186.0,711.6298,712.0797,711.5907,711.8939,5186.0
2023-07-12 10:50:00,727.87,728.56,727.64,728.24,4554.0,711.9232,712.5981,711.6983,712.2851,4554.0
2023-07-12 10:55:00,728.18,728.49,727.67,728.49,3536.0,712.2265,712.5297,711.7276,712.5297,3536.0
2023-07-12 11:00:00,728.22,729.7,728.22,729.47,27746.0,712.2656,713.7132,712.2656,713.4882,27746.0
2023-07-12 11:05:00,729.4,729.49,728.31,728.31,9042.0,713.4197,713.5078,712.3536,712.3536,9042.0
2023-07-12 11:10:00,728.42,728.88,728.09,728.68,3323.0,712.4612,712.9111,712.1384,712.7155,3323.0
2023-07-12 11:15:00,728.76,729.6,728.75,729.32,9058.0,712.7938,713.6153,712.784,713.3415,9058.0
2023-07-12 11:20:00,729.42,729.43,728.01,728.14,3888.0,713.4393,713.4491,712.0602,712.1873,3888.0
2023-07-12 11:25:00,728.23,728.23,727.36,727.36,4125.0,712.2754,712.2754,711.4244,711.4244,4125.0
2023-07-12 11:30:00,727.14,727.72,726.7,727.21,15394.0,711.2092,711.7765,710.7789,711.2777,15394.0
2023-07-12 11:35:00,727.13,727.15,724.82,724.82,5887.0,711.1995,711.219,708.9401,708.9401,5887.0
2023-07-12 11:40:00,724.46,724.72,722.46,723.48,11655.0,708.588,708.8423,706.6318,707.6294,11655.0
2023-07-12 11:45:00,723.05,724.25,722.4,723.87,3605.0,707.2089,708.3826,706.5731,708.0109,3605.0
2023-07-12 11:50:00,724.24,724.24,722.97,723.97,3537.0,708.3728,708.3728,707.1306,708.1087,3537.0
2023-07-12 11:55:00,723.63,724.16,722.22,723.5,2599.0,707.7761,708.2945,706.397,707.649,2599.0
2023-07-12 12:00:00,723.28,724.13,722.95,723.39,3800.0,707.4338,708.2652,707.111,707.5414,3800.0
2023-07-12 12:05:00,723.56,724.21,723.35,724.2,3429.0,707.7077,708.3434,707.5023,708.3337,3429.0
2023-07-12 12:10:00,723.82,724.48,723.81,723.9,2327.0,707.962,708.6075,707.9522,708.0402,2327.0
2023-07-12 12:15:00,724.16,724.23,723.36,723.91,3499.0,708.2945,708.363,707.5121,708.05,3499.0
2023-07-12 12:20:00,724.21,724.83,724.2,724.82,1100.0,708.3434,708.9499,708.3337,708.9401,1100.0
2023-07-12 12:25:00,724.17,724.3,723.17,724.3,2125.0,708.3043,708.4315,707.3262,708.4315,2125.0
2023-07-12 12:30:00,723.97,725.04,723.96,724.73,1400.0,708.1087,709.1553,708.0989,708.852,1400.0
2023-07-12 12:35:00,724.94,725.57,724.4,725.18,1696.0,709.0574,709.6736,708.5293,709.2922,1696.0
2023-07-12 12:40:00,725.16,726.09,725.16,726.01,4636.0,709.2726,710.1822,709.2726,710.104,4636.0
2023-07-12 12:45:00,726.03,726.62,725.8,726.62,3925.0,710.1236,710.7006,709.8986,710.7006,3925.0
2023-07-12 12:50:00,726.7,727.0,726.12,726.12,3774.0,710.7789,711.0723,710.2116,710.2116,3774.0
2023-07-12 12:55:00,726.32,726.34,725.26,725.53,2336.0,710.4072,710.4268,709.3704,709.6345,2336.0
2023-07-12 13:00:00,725.48,725.78,725.32,725.78,2928.0,709.5856,709.879,709.4291,709.879,2928.0
2023-07-12 13:05:00,725.28,725.28,724.68,725.12,2500.0,709.39,709.39,708.8031,709.2335,2500.0
2023-07-12 13:10:00,724.71,725.27,724.52,725.24,1700.0,708.8325,709.3802,708.6466,709.3509,1700.0
2023-07-12 13:15:00,725.48,725.62,725.25,725.34,900.0,709.5856,709.7225,709.3607,709.4487,900.0
2023-07-12 13:20:00,725.65,726.44,725.65,726.2,2025.0,709.7519,710.5246,709.7519,710.2898,2025.0
2023-07-12 13:25:00,726.01,726.35,725.88,726.35,1500.0,710.104,710.4366,709.9768,710.4366,1500.0
2023-07-12 13:30:00,726.67,727.24,726.67,726.77,4682.0,710.7495,711.3071,710.7495,710.8473,4682.0
2023-07-12 13:35:00,726.91,726.97,726.39,726.73,2357.0,710.9843,711.043,710.4757,710.8082,2357.0
2023-07-12 13:40:00,726.86,726.96,726.12,726.12,4035.0,710.9354,711.0332,710.2116,710.2116,4035.0
2023-07-12 13:45:00,726.37,726.37,725.14,725.59,5293.0,710.4561,710.4561,709.2531,709.6932,5293.0
2023-07-12 13:50:00,725.65,725.68,725.44,725.68,800.0,709.7519,709.7812,709.5465,709.7812,800.0
2023-07-12 13:55:00,725.69,725.87,725.05,725.5,4236.0,709.791,709.9671,709.165,709.6052,4236.0
2023-07-12 14:00:00,725.39,725.88,724.79,725.88,1700.0,709.4976,709.9768,708.9107,709.9768,1700.0
2023-07-12 14:05:00,725.77,726.34,725.77,726.21,3218.0,709.8693,710.4268,709.8693,710.2996,3218.0
2023-07-12 14:10:00,726.26,726.53,725.82,726.04,4415.0,710.3485,710.6126,709.9182,710.1333,4415.0
2023-07-12 14:15:00,725.87,726.01,725.38,725.46,3050.0,709.9671,710.104,709.4878,709.5661,3050.0
2023-07-12 14:20:00,725.42,726.1,725.41,725.41,6667.0,709.5269,710.192,709.5171,709.5171,6667.0
2023-07-12 14:25:00,725.71,726.64,725.59,726.24,6015.0,709.8106,710.7202,709.6932,710.329,6015.0
2023-07-12 14:30:00,726.06,726.08,725.89,726.08,1668.0,710.1529,710.1725,709.9866,710.1725,1668.0
2023-07-12 14:35:00,726.2,726.22,725.89,725.97,5436.0,710.2898,710.3094,709.9866,710.0649,5436.0
2023-07-12 14:40:00,725.88,726.52,725.35,726.29,4788.0,709.9768,710.6028,709.4585,710.3779,4788.0
2023-07-12 14:45:00,726.27,726.53,725.5,725.64,3588.0,710.3583,710.6126,709.6052,709.7421,3588.0
2023-07-12 14:50:00,725.69,726.0,725.3,726.0,2725.0,709.791,710.0942,709.4096,710.0942,2725.0
2023-07-12 14:55:00,725.82,725.96,725.46,725.52,3732.0,709.9182,710.0551,709.5661,709.6247,3732.0
2023-07-12 15:00:00,725.71,726.02,725.32,726.0,6728.0,709.8106,710.1138,709.4291,710.0942,6728.0
2023-07-12 15:05:00,726.09,726.41,725.95,726.05,6628.0,710.1822,710.4952,710.0453,710.1431,6628.0
2023-07-12 15:10:00,726.03,726.14,725.51,726.04,11592.0,710.1236,710.2312,709.615,710.1333,11592.0
2023-07-12 15:15:00,725.89,726.14,725.26,725.26,3306.0,709.9866,710.2312,709.3704,709.3704,3306.0
2023-07-12 15:20:00,725.22,725.22,724.22,724.58,4009.0,709.3313,709.3313,708.3532,708.7053,4009.0
2023-07-12 15:25:00,724.17,724.5,723.27,724.38,3600.0,708.3043,708.6271,707.424,708.5097,3600.0
2023-07-12 15:30:00,724.25,724.71,724.03,724.71,4714.0,708.3826,708.8325,708.1674,708.8325,4714.0
2023-07-12 15:35:00,724.81,725.28,724.49,725.28,5019.0,708.9303,709.39,708.6173,709.39,5019.0
2023-07-12 15:40:00,725.24,725.61,724.83,725.32,4900.0,709.3509,709.7128,708.9499,709.4291,4900.0
2023-07-12 15:45:00,725.33,725.77,725.09,725.49,6155.0,709.4389,709.8693,709.2042,709.5954,6155.0
2023-07-12 15:50:00,725.26,726.14,724.11,725.76,25149.0,709.3704,710.2312,708.2456,709.8595,25149.0
2023-07-12 15:55:00,725.73,725.73,724.35,724.86,41699.0,709.8301,709.8301,708.4804,708.9792,41699.0
2023-07-13 09:30:00,741.17,743.13,740.2,742.77,36849.0,724.9319,726.8489,723.9831,726.4968,36849.0
2023-07-13 09:35:00,742.85,743.67,742.31,743.59,33542.0,726.5751,727.3771,726.0469,727.2988,33542.0
2023-07-13 09:40:00,743.41,745.1,743.07,744.72,17745.0,727.1228,728.7758,726.7902,728.4041,17745.0
2023-07-13 09:45:00,744.72,745.3,744.38,745.28,9402.0,728.4041,728.9714,728.0715,728.9518,9402.0
2023-07-13 09:50:00,745.1,746.3,744.18,746.26,12381.0,728.7758,729.9495,727.8759,729.9103,12381.0
2023-07-13 09:55:00,746.17,746.39,745.18,746.39,12923.0,729.8223,730.0375,728.854,730.0375,12923.0
2023-07-13 10:00:00,746.59,747.07,744.8,745.03,17684.0,730.2331,730.7026,728.4823,728.7073,17684.0
2023-07-13 10:05:00,744.91,745.31,743.84,745.14,4651.0,728.5899,728.9812,727.5434,728.8149,4651.0
2023-07-13 10:10:00,745.16,745.3,744.3,744.74,3634.0,728.8344,728.9714,727.9933,728.4236,3634.0
2023-07-13 10:15:00,744.85,744.88,744.15,744.28,3156.0,728.5312,728.5606,727.8466,727.9737,3156.0
2023-07-13 10:20:00,744.47,744.63,743.45,744.22,4802.0,728.1596,728.3161,727.1619,727.915,4802.0
2023-07-13 10:25:00,744.08,744.08,742.51,742.51,5400.0,727.7781,727.7781,726.2425,726.2425,5400.0
2023-07-13 10:30:00,742.63,743.72,742.52,743.72,3359.0,726.3599,727.426,726.2523,727.426,3359.0
2023-07-13 10:35:00,744.06,745.0,744.05,745.0,5648.0,727.7585,728.678,727.7488,728.678,5648.0
2023-07-13 10:40:00,745.2,745.61,744.91,745.09,4863.0,728.8736,729.2746,728.5899,728.766,4863.0
2023-07-13 10:45:00,745.16,745.42,744.1,745.0,4789.0,728.8344,729.0888,727.7977,728.678,4789.0
2023-07-13 10:50:00,745.16,745.8,744.82,745.8,2581.0,728.8344,729.4604,728.5019,729.4604,2581.0
2023-07-13 10:55:00,745.75,746.66,745.75,746.66,2428.0,729.4115,730.3016,729.4115,730.3016,2428.0
2023-07-13 11:00:00,746.58,747.11,745.65,745.71,10289.0,730.2233,730.7417,729.3137,729.3724,10289.0
2023-07-13 11:05:00,745.88,745.88,744.12,744.68,2712.0,729.5387,729.5387,727.8172,728.365,2712.0
2023-07-13 11:10:00,744.53,744.53,742.65,742.91,2659.0,728.2182,728.2182,726.3794,726.6337,2659.0
2023-07-13 11:15:00,743.17,743.5,742.87,743.36,8474.0,726.888,727.2108,726.5946,727.0739,8474.0
2023-07-13 11:20:00,743.36,744.11,743.0,744.0,1863.0,727.0739,727.8075,726.7218,727.6999,1863.0
2023-07-13 11:25:00,743.9,743.98,742.88,743.09,4967.0,727.6021,727.6803,726.6044,726.8098,4967.0
2023-07-13 11:30:00,742.67,742.67,741.81,741.81,2753.0,726.399,726.399,725.5578,725.5578,2753.0
2023-07-13 11:35:00,741.97,743.29,741.96,743.25,3432.0,725.7143,727.0054,725.7046,726.9663,3432.0
2023-07-13 11:40:00,743.81,744.7,743.81,744.7,1500.0,727.514,728.3845,727.514,728.3845,1500.0
2023-07-13 11:45:00,744.97,745.09,744.4,744.4,3262.0,728.6486,728.766,728.0911,728.0911,3262.0
2023-07-13 11:50:00,744.4,744.59,744.29,744.56,1100.0,728.0911,728.2769,727.9835,728.2476,1100.0
2023-07-13 11:55:00,744.6,746.0,744.6,745.41,2508.0,728.2867,729.656,728.2867,729.079,2508.0
2023-07-13 12:00:00,745.67,745.77,745.04,745.39,9035.0,729.3333,729.4311,728.7171,729.0594,9035.0
2023-07-13 12:05:00,745.49,745.5,745.25,745.32,1685.0,729.1572,729.167,728.9225,728.9909,1685.0
2023-07-13 12:10:00,745.39,745.51,745.06,745.06,800.0,729.0594,729.1768,728.7366,728.7366,800.0
2023-07-13 12:15:00,745.3,745.62,745.0,745.61,1200.0,728.9714,729.2844,728.678,729.2746,1200.0
2023-07-13 12:20:00,745.7,746.5,745.62,746.39,2307.0,729.3626,730.1451,729.2844,730.0375,2307.0
2023-07-13 12:25:00,746.38,747.48,746.37,747.36,1253.0,730.0277,731.1036,730.0179,730.9862,1253.0
2023-07-13 12:30:00,747.46,747.64,746.27,746.28,4565.0,731.0841,731.2601,729.9201,729.9299,4565.0
2023-07-13 12:35:00,746.18,747.3,746.18,747.17,2250.0,729.8321,730.9276,729.8321,730.8004,2250.0
2023-07-13 12:40:00,747.42,747.44,746.79,747.06,1350.0,731.0449,731.0645,730.4287,730.6928,1350.0
2023-07-13 12:45:00,747.04,747.04,745.33,745.48,6925.0,730.6733,730.6733,729.0007,729.1474,6925.0
2023-07-13 12:50:00,745.72,746.91,745.72,746.88,4232.0,729.3822,730.5461,729.3822,730.5168,4232.0
2023-07-13 12:55:00,747.35,747.59,746.74,747.01,3650.0,730.9765,731.2112,730.3798,730.6439,3650.0
2023-07-13 13:00:00,747.06,747.06,746.44,746.7,2833.0,730.6928,730.6928,730.0864,730.3407,2833.0
2023-07-13 13:05:00,746.7,746.7,745.66,745.95,4644.0,730.3407,730.3407,729.3235,729.6071,4644.0
2023-07-13 13:10:00,746.07,746.54,746.02,746.54,4700.0,729.7245,730.1842,729.6756,730.1842,4700.0
2023-07-13 13:15:00,746.41,746.53,746.06,746.42,2508.0,730.0571,730.1744,729.7147,730.0668,2508.0
2023-07-13 13:20:00,746.55,746.55,746.08,746.2,4632.0,730.194,730.194,729.7343,729.8517,4632.0
2023-07-13 13:25:00,746.03,746.62,745.94,746.58,6329.0,729.6854,730.2625,729.5974,730.2233,6329.0
2023-07-13 13:30:00,746.06,746.65,746.06,746.43,726.0,729.7147,730.2918,729.7147,730.0766,726.0
2023-07-13 13:35:00,746.66,747.07,746.6,747.0,5693.0,730.3016,730.7026,730.2429,730.6341,5693.0
2023-07-13 13:40:00,747.13,747.2,746.66,746.66,3209.0,730.7613,730.8298,730.3016,730.3016,3209.0
2023-07-13 13:45:00,746.81,747.25,746.66,746.67,3078.0,730.4483,730.8787,730.3016,730.3114,3078.0
2023-07-13 13:50:00,746.79,746.79,746.0,746.14,1702.0,730.4287,730.4287,729.656,729.793,1702.0
2023-07-13 13:55:00,746.24,746.77,746.23,746.45,1370.0,729.8908,730.4092,729.881,730.0962,1370.0
2023-07-13 14:00:00,746.37,746.72,746.19,746.71,1362.0,730.0179,730.3603,729.8419,730.3505,1362.0
2023-07-13 14:05:00,746.45,747.08,746.44,746.49,1700.0,730.0962,730.7124,730.0864,730.1353,1700.0
2023-07-13 14:10:00,746.5,746.79,746.42,746.42,700.0,730.1451,730.4287,730.0668,730.0668,700.0
2023-07-13 14:15:00,746.68,746.69,745.99,745.99,1218.0,730.3211,730.3309,729.6463,729.6463,1218.0
2023-07-13 14:20:00,745.77,745.94,745.57,745.94,1500.0,729.4311,729.5974,729.2355,729.5974,1500.0
2023-07-13 14:25:00,745.96,745.96,745.18,745.18,2727.0,729.6169,729.6169,728.854,728.854,2727.0
2023-07-13 14:30:00,745.32,745.38,745.15,745.17,1321.0,728.9909,729.0496,728.8247,728.8442,1321.0
2023-07-13 14:35:00,745.46,745.57,745.0,745.12,2183.0,729.1279,729.2355,728.678,728.7953,2183.0
2023-07-13 14:40:00,745.33,745.72,745.33,745.72,700.0,729.0007,729.3822,729.0007,729.3822,700.0
2023-07-13 14:45:00,745.88,746.04,745.78,746.0,1400.0,729.5387,729.6952,729.4409,729.656,1400.0
2023-07-13 14:50:00,746.22,746.45,745.86,746.18,3340.0,729.8712,730.0962,729.5191,729.8321,3340.0
2023-07-13 14:55:00,746.2,746.57,746.06,746.5,4058.0,729.8517,730.2136,729.7147,730.1451,4058.0
2023-07-13 15:00:00,746.32,747.62,746.17,747.34,4653.0,729.969,731.2406,729.8223,730.9667,4653.0
2023-07-13 15:05:00,747.53,747.95,747.53,747.86,1850.0,731.1525,731.5633,731.1525,731.4753,1850.0
2023-07-13 15:10:00,747.91,749.08,747.9,749.08,4109.0,731.5242,732.6686,731.5144,732.6686,4109.0
2023-07-13 15:15:00,749.17,751.15,749.17,750.01,14500.0,732.7566,734.6932,732.7566,733.5782,14500.0
2023-07-13 15:20:00,750.05,750.52,749.64,749.64,7600.0,733.6173,734.077,733.2163,733.2163,7600.0
2023-07-13 15:25:00,749.44,750.96,749.4,750.83,7094.0,733.0207,734.5074,732.9816,734.3802,7094.0
2023-07-13 15:30:00,750.74,750.86,749.26,749.33,7280.0,734.2922,734.4096,732.8446,732.9131,7280.0
2023-07-13 15:35:00,749.37,749.76,749.1,749.44,4640.0,732.9522,733.3337,732.6881,733.0207,4640.0
2023-07-13 15:40:00,749.41,750.26,749.41,750.05,10781.0,732.9913,733.8227,732.9913,733.6173,10781.0
2023-07-13 15:45:00,750.03,751.15,749.77,749.89,12475.0,733.5978,734.6932,733.3434,733.4608,12475.0
2023-07-13 15:50:00,749.92,751.32,749.82,750.93,26825.0,733.4902,734.8595,733.3924,734.478,26825.0
2023-07-13 15:55:00,751.14,751.5,750.0,750.77,55976.0,734.6834,735.0355,733.5684,734.3215,55976.0
2023-07-14 09:30:00,760.65,763.35,760.18,762.87,29711.0,743.9851,746.6259,743.5254,746.1564,29711.0
2023-07-14 09:35:00,762.69,766.42,762.57,766.33,15669.0,745.9804,749.6287,745.863,749.5406,15669.0
2023-07-14 09:40:00,766.55,766.9,763.99,764.19,64168.0,749.7558,750.0981,747.2519,747.4475,64168.0
2023-07-14 09:45:00,764.09,766.13,763.89,766.13,18486.0,747.3497,749.345,747.1541,749.345,18486.0
2023-07-14 09:50:00,766.13,769.56,766.05,769.38,18112.0,749.345,752.6999,749.2668,752.5238,18112.0
2023-07-14 09:55:00,769.74,770.88,769.45,769.61,7562.0,752.8759,753.991,752.5923,752.7488,7562.0
2023-07-14 10:00:00,769.66,769.66,767.54,768.59,9833.0,752.7977,752.7977,750.7241,751.7511,9833.0
2023-07-14 10:05:00,768.57,770.2,767.8,769.51,3420.0,751.7316,753.3259,750.9784,752.651,3420.0
2023-07-14 10:10:00,769.84,770.54,769.66,770.13,4185.0,752.9737,753.6584,752.7977,753.2574,4185.0
2023-07-14 10:15:00,770.03,771.56,769.84,771.33,13537.0,753.1596,754.6561,752.9737,754.4311,13537.0
2023-07-14 10:20:00,771.09,771.98,770.59,770.88,7165.0,754.1964,755.0669,753.7073,753.991,7165.0
2023-07-14 10:25:00,770.86,770.92,768.61,768.9,11472.0,753.9714,754.0301,751.7707,752.0543,11472.0
2023-07-14 10:30:00,769.09,769.95,768.19,768.99,7700.0,752.2402,753.0813,751.3599,752.1424,7700.0
2023-07-14 10:35:00,769.23,769.23,765.85,767.66,10584.0,752.3771,752.3771,749.0712,750.8415,10584.0
2023-07-14 10:40:00,767.87,768.08,766.65,766.86,4450.0,751.0469,751.2523,749.8536,750.059,4450.0
2023-07-14 10:45:00,766.93,767.1,764.2,765.93,11418.0,750.1275,750.2938,747.4573,749.1494,11418.0
2023-07-14 10:50:00,765.62,767.75,765.37,767.65,7395.0,748.8462,750.9295,748.6017,750.8317,7395.0
2023-07-14 10:55:00,767.9,768.5,767.23,767.23,8082.0,751.0762,751.6631,750.4209,750.4209,8082.0
2023-07-14 11:00:00,767.21,768.26,766.96,766.96,5301.0,750.4014,751.4284,750.1568,750.1568,5301.0
2023-07-14 11:05:00,766.87,767.28,766.26,767.14,7056.0,750.0688,750.4698,749.4722,750.3329,7056.0
2023-07-14 11:10:00,767.32,767.85,766.77,767.47,16381.0,750.5089,751.0273,749.971,750.6557,16381.0
2023-07-14 11:15:00,767.17,769.21,767.17,769.14,11882.0,750.3622,752.3575,750.3622,752.2891,11882.0
2023-07-14 11:20:00,769.35,770.4,769.14,770.09,16180.0,752.4945,753.5215,752.2891,753.2183,16180.0
2023-07-14 11:25:00,770.01,770.33,769.4,769.44,13083.0,753.14,753.453,752.5434,752.5825,13083.0
2023-07-14 11:30:00,769.5,770.19,768.89,769.95,17888.0,752.6412,753.3161,752.0446,753.0813,17888.0
2023-07-14 11:35:00,769.94,770.04,768.76,768.76,5885.0,753.0715,753.1694,751.9174,751.9174,5885.0
2023-07-14 11:40:00,769.0,769.0,763.28,764.34,78376.0,752.1521,752.1521,746.5575,747.5942,78376.0
2023-07-14 11:45:00,764.85,767.07,763.53,763.53,39368.0,748.0931,750.2644,746.802,746.802,39368.0
2023-07-14 11:50:00,763.51,764.37,762.3,764.37,35488.0,746.7824,747.6236,745.5989,747.6236,35488.0
2023-07-14 11:55:00,763.77,764.28,763.12,764.0,7280.0,747.0367,747.5356,746.401,747.2617,7280.0
2023-07-14 12:00:00,764.01,764.19,761.86,761.86,9575.0,747.2715,747.4475,745.1686,745.1686,9575.0
2023-07-14 12:05:00,761.55,761.86,759.94,760.08,15449.0,744.8654,745.1686,743.2906,743.4276,15449.0
2023-07-14 12:10:00,760.47,761.96,759.8,760.07,16280.0,743.809,745.2664,743.1537,743.4178,16280.0
2023-07-14 12:15:00,760.36,761.92,759.37,759.41,18571.0,743.7014,745.2273,742.7331,742.7722,18571.0
2023-07-14 12:20:00,759.37,759.62,757.4,757.4,10323.0,742.7331,742.9776,740.8063,740.8063,10323.0
2023-07-14 12:25:00,757.96,758.4,757.24,757.98,6157.0,741.354,741.7844,740.6498,741.3736,6157.0
2023-07-14 12:30:00,757.33,758.8,757.01,757.71,5497.0,740.7378,742.1756,740.4248,741.1095,5497.0
2023-07-14 12:35:00,757.88,758.58,757.37,757.5,9075.0,741.2758,741.9604,740.7769,740.9041,9075.0
2023-07-14 12:40:00,757.67,758.89,757.66,757.71,2929.0,741.0704,742.2636,741.0606,741.1095,2929.0
2023-07-14 12:45:00,758.07,758.08,755.89,756.57,3571.0,741.4616,741.4714,739.3294,739.9945,3571.0
2023-07-14 12:50:00,756.78,758.58,756.5,757.83,3675.0,740.1999,741.9604,739.926,741.2269,3675.0
2023-07-14 12:55:00,757.65,757.77,755.45,755.76,14359.0,741.0508,741.1682,738.899,739.2022,14359.0
2023-07-14 13:00:00,755.79,755.8,753.77,754.8,6314.0,739.2316,739.2413,737.2558,738.2632,6314.0
2023-07-14 13:05:00,754.35,754.48,753.41,754.15,11315.0,737.8231,737.9503,736.9037,737.6275,11315.0
2023-07-14 13:10:00,754.4,756.89,753.8,756.76,8246.0,737.872,740.3075,737.2852,740.1803,8246.0
2023-07-14 13:15:00,756.88,757.02,755.59,755.59,2899.0,740.2977,740.4346,739.0359,739.0359,2899.0
2023-07-14 13:20:00,755.33,756.66,755.33,756.41,1287.0,738.7816,740.0825,738.7816,739.838,1287.0
2023-07-14 13:25:00,756.95,756.96,755.66,756.96,2395.0,740.3661,740.3759,739.1044,740.3759,2395.0
2023-07-14 13:30:00,757.01,757.9,756.84,757.74,2664.0,740.4248,741.2953,740.2586,741.1388,2664.0
2023-07-14 13:35:00,758.14,758.27,757.03,757.85,2900.0,741.5301,741.6572,740.4444,741.2464,2900.0
2023-07-14 13:40:00,757.86,758.33,757.57,757.58,2500.0,741.2562,741.7159,740.9726,740.9823,2500.0
2023-07-14 13:45:00,757.53,758.28,757.52,758.28,1478.0,740.9334,741.667,740.9237,741.667,1478.0
2023-07-14 13:50:00,757.6,758.11,757.44,758.11,1851.0,741.0019,741.5007,740.8454,741.5007,1851.0
2023-07-14 13:55:00,758.25,758.26,756.56,756.63,2520.0,741.6377,741.6474,739.9847,740.0532,2520.0
2023-07-14 14:00:00,757.01,757.53,756.51,757.53,2544.0,740.4248,740.9334,739.9358,740.9334,2544.0
2023-07-14 14:05:00,757.66,757.96,756.73,757.91,2711.0,741.0606,741.354,740.151,741.3051,2711.0
2023-07-14 14:10:00,757.7,758.03,757.64,757.79,2186.0,741.0997,741.4225,741.041,741.1877,2186.0
2023-07-14 14:15:00,757.75,758.96,757.75,758.57,3707.0,741.1486,742.3321,741.1486,741.9507,3707.0
2023-07-14 14:20:00,758.31,758.31,756.11,756.24,5263.0,741.6963,741.6963,739.5445,739.6717,5263.0
2023-07-14 14:25:00,756.11,756.11,755.01,755.8,2861.0,739.5445,739.5445,738.4686,739.2413,2861.0
2023-07-14 14:30:00,755.9,755.9,753.62,754.6,2980.0,739.3391,739.3391,737.1091,738.0676,2980.0
2023-07-14 14:35:00,754.45,754.5,753.85,754.23,3000.0,737.9209,737.9698,737.3341,737.7057,3000.0
2023-07-14 14:40:00,754.41,754.93,754.02,754.26,2758.0,737.8818,738.3904,737.5003,737.7351,2758.0
2023-07-14 14:45:00,753.99,754.44,753.68,754.28,4200.0,737.471,737.9111,737.1678,737.7546,4200.0
2023-07-14 14:50:00,754.45,755.61,754.44,755.22,3910.0,737.9209,739.0555,737.9111,738.674,3910.0
2023-07-14 14:55:00,755.17,755.42,753.08,753.41,4858.0,738.6251,738.8697,736.5809,736.9037,4858.0
2023-07-14 15:00:00,753.5,753.5,752.42,752.68,5857.0,736.9917,736.9917,735.9354,736.1897,5857.0
2023-07-14 15:05:00,752.43,752.9,752.06,752.9,5000.0,735.9452,736.4049,735.5833,736.4049,5000.0
2023-07-14 15:10:00,752.67,752.67,751.97,752.58,7007.0,736.1799,736.1799,735.4952,736.0919,7007.0
2023-07-14 15:15:00,752.63,753.45,752.51,752.51,6673.0,736.1408,736.9428,736.0234,736.0234,6673.0
2023-07-14 15:20:00,752.71,753.0,752.23,752.66,9501.0,736.219,736.5027,735.7496,736.1701,9501.0
2023-07-14 15:25:00,752.45,753.12,752.33,752.68,7262.0,735.9647,736.6201,735.8474,736.1897,7262.0
2023-07-14 15:30:00,752.94,754.23,752.94,754.13,5074.0,736.444,737.7057,736.444,737.6079,5074.0
2023-07-14 15:35:00,754.31,754.5,753.56,753.86,5109.0,737.784,737.9698,737.0504,737.3438,5109.0
2023-07-14 15:40:00,753.68,755.43,753.67,754.92,8202.0,737.1678,738.8794,737.158,738.3806,8202.0
2023-07-14 15:45:00,755.04,755.16,754.09,754.09,10210.0,738.498,738.6154,737.5688,737.5688,10210.0
2023-07-14 15:50:00,754.33,756.82,754.28,754.5,20590.0,737.8035,740.239,737.7546,737.9698,20590.0
2023-07-14 15:55:00,754.79,755.03,753.65,754.3,33243.0,738.2535,738.4882,737.1384,737.7742,33243.0
2023-07-17 09:30:00,744.5,745.0,739.48,739.55,48739.0,728.1889,728.678,723.2789,723.3474,48739.0
2023-07-17 09:35:00,739.59,740.92,738.71,739.27,38959.0,723.3865,724.6873,722.5258,723.0735,38959.0
2023-07-17 09:40:00,739.09,740.33,736.8,737.09,28910.0,722.8974,724.1103,720.6576,720.9413,28910.0
2023-07-17 09:45:00,736.73,738.46,735.48,738.29,13814.0,720.5891,722.2812,719.3665,722.115,13814.0
2023-07-17 09:50:00,738.36,740.3,737.58,740.28,13167.0,722.1834,724.0809,721.4205,724.0614,13167.0
2023-07-17 09:55:00,740.27,742.21,740.27,742.21,7700.0,724.0516,725.9491,724.0516,725.9491,7700.0
2023-07-17 10:00:00,742.39,743.45,741.01,742.52,11711.0,726.1251,727.1619,724.7754,726.2523,11711.0
2023-07-17 10:05:00,742.43,742.94,741.95,742.58,7278.0,726.1643,726.6631,725.6948,726.311,7278.0
2023-07-17 10:10:00,742.62,743.33,742.49,743.13,11795.0,726.3501,727.0445,726.2229,726.8489,11795.0
2023-07-17 10:15:00,743.11,743.72,742.95,743.59,10781.0,726.8294,727.426,726.6729,727.2988,10781.0
2023-07-17 10:20:00,743.53,745.08,743.5,744.62,6185.0,727.2402,728.7562,727.2108,728.3063,6185.0
2023-07-17 10:25:00,744.59,745.16,743.26,744.35,27157.0,728.2769,728.8344,726.9761,728.0422,27157.0
2023-07-17 10:30:00,744.33,745.19,744.32,745.11,8145.0,728.0226,728.8638,728.0129,728.7855,8145.0
2023-07-17 10:35:00,745.3,745.47,744.12,744.39,5785.0,728.9714,729.1377,727.8172,728.0813,5785.0
2023-07-17 10:40:00,744.24,744.26,742.79,742.94,5807.0,727.9346,727.9542,726.5164,726.6631,5807.0
2023-07-17 10:45:00,742.95,743.65,742.8,743.53,5880.0,726.6729,727.3575,726.5262,727.2402,5880.0
2023-07-17 10:50:00,743.55,744.45,743.25,744.0,7088.0,727.2597,728.14,726.9663,727.6999,7088.0
2023-07-17 10:55:00,743.51,743.51,742.06,742.06,12771.0,727.2206,727.2206,725.8024,725.8024,12771.0
2023-07-17 11:00:00,742.4,743.0,741.85,742.25,3742.0,726.1349,726.7218,725.597,725.9882,3742.0
2023-07-17 11:05:00,742.39,744.3,742.39,744.0,7300.0,726.1251,727.9933,726.1251,727.6999,7300.0
2023-07-17 11:10:00,743.84,743.92,742.25,743.92,9454.0,727.5434,727.6216,725.9882,727.6216,9454.0
2023-07-17 11:15:00,744.68,744.69,743.33,744.09,4300.0,728.365,728.3747,727.0445,727.7879,4300.0
2023-07-17 11:20:00,744.09,745.5,744.09,745.49,5116.0,727.7879,729.167,727.7879,729.1572,5116.0
2023-07-17 11:25:00,745.54,746.22,745.06,745.79,11036.0,729.2061,729.8712,728.7366,729.4506,11036.0
2023-07-17 11:30:00,745.48,747.0,745.47,746.77,8978.0,729.1474,730.6341,729.1377,730.4092,8978.0
2023-07-17 11:35:00,746.67,747.67,746.48,747.67,5599.0,730.3114,731.2895,730.1255,731.2895,5599.0
2023-07-17 11:40:00,747.31,748.4,747.31,748.4,3900.0,730.9373,732.0035,730.9373,732.0035,3900.0
2023-07-17 11:45:00,748.53,749.37,748.52,749.24,3830.0,732.1306,732.9522,732.1208,732.8251,3830.0
2023-07-17 11:50:00,749.23,749.96,748.97,749.62,4960.0,732.8153,733.5293,732.561,733.1967,4960.0
2023-07-17 11:55:00,749.58,750.13,749.53,749.62,5288.0,733.1576,733.6956,733.1087,733.1967,5288.0
2023-07-17 12:00:00,749.64,749.87,748.81,749.0,4230.0,733.2163,733.4413,732.4045,732.5903,4230.0
2023-07-17 12:05:00,749.03,749.11,748.35,748.57,10485.0,732.6197,732.6979,731.9546,732.1697,10485.0
2023-07-17 12:10:00,748.87,749.87,748.87,749.87,2200.0,732.4632,733.4413,732.4632,733.4413,2200.0
2023-07-17 12:15:00,749.44,749.76,748.87,749.52,3803.0,733.0207,733.3337,732.4632,733.0989,3803.0
2023-07-17 12:20:00,749.17,749.17,747.89,747.89,2587.0,732.7566,732.7566,731.5046,731.5046,2587.0
2023-07-17 12:25:00,748.14,748.32,747.15,748.22,6430.0,731.7492,731.9252,730.7808,731.8274,6430.0
2023-07-17 12:30:00,748.31,748.57,747.54,748.14,2707.0,731.9154,732.1697,731.1623,731.7492,2707.0
2023-07-17 12:35:00,748.0,748.36,747.41,748.36,3425.0,731.6122,731.9643,731.0352,731.9643,3425.0
2023-07-17 12:40:00,748.35,749.82,748.35,749.69,3267.0,731.9546,733.3924,731.9546,733.2652,3267.0
2023-07-17 12:45:00,749.74,750.15,749.35,750.0,7050.0,733.3141,733.7151,732.9326,733.5684,7050.0
2023-07-17 12:50:00,750.07,750.19,749.52,749.77,7517.0,733.6369,733.7542,733.0989,733.3434,7517.0
2023-07-17 12:55:00,749.79,751.8,749.78,751.46,4879.0,733.363,735.329,733.3532,734.9964,4879.0
2023-07-17 13:00:00,751.16,751.45,751.02,751.1,2300.0,734.703,734.9866,734.5661,734.6443,2300.0
2023-07-17 13:05:00,751.0,752.15,750.75,751.31,4505.0,734.5465,735.6713,734.302,734.8497,4505.0
2023-07-17 13:10:00,751.29,751.73,751.2,751.63,1350.0,734.8301,735.2605,734.7421,735.1627,1350.0
2023-07-17 13:15:00,751.63,751.86,751.13,751.63,2700.0,735.1627,735.3877,734.6737,735.1627,2700.0
2023-07-17 13:20:00,751.38,751.67,750.79,751.19,4020.0,734.9182,735.2018,734.3411,734.7323,4020.0
2023-07-17 13:25:00,751.13,751.65,751.12,751.21,1180.0,734.6737,735.1823,734.6639,734.7519,1180.0
2023-07-17 13:30:00,751.25,751.74,751.12,751.74,800.0,734.791,735.2703,734.6639,735.2703,800.0
2023-07-17 13:35:00,751.59,751.79,751.29,751.3,2022.0,735.1236,735.3192,734.8301,734.8399,2022.0
2023-07-17 13:40:00,751.58,752.01,751.53,751.81,2311.0,735.1138,735.5344,735.0649,735.3388,2311.0
2023-07-17 13:45:00,752.05,752.92,752.05,752.55,2672.0,735.5735,736.4244,735.5735,736.0625,2672.0
2023-07-17 13:50:00,752.89,753.17,752.68,752.77,1700.0,736.3951,736.669,736.1897,736.2777,1700.0
2023-07-17 13:55:00,752.75,753.26,752.24,752.96,3933.0,736.2582,736.757,735.7593,736.4636,3933.0
2023-07-17 14:00:00,752.89,753.06,752.66,752.76,2624.0,736.3951,736.5614,736.1701,736.2679,2624.0
2023-07-17 14:05:00,752.72,752.99,751.21,752.03,5299.0,736.2288,736.4929,734.7519,735.5539,5299.0
2023-07-17 14:10:00,752.03,752.11,751.65,751.65,1000.0,735.5539,735.6322,735.1823,735.1823,1000.0
2023-07-17 14:15:00,751.68,751.79,751.43,751.79,1200.0,735.2116,735.3192,734.9671,735.3192,1200.0
2023-07-17 14:20:00,751.86,752.69,751.86,752.69,3039.0,735.3877,736.1995,735.3877,736.1995,3039.0
2023-07-17 14:25:00,752.68,752.99,752.5,752.8,1900.0,736.1897,736.4929,736.0136,736.3071,1900.0
2023-07-17 14:30:00,752.79,753.1,752.04,752.05,2400.0,736.2973,736.6005,735.5637,735.5735,2400.0
2023-07-17 14:35:00,752.05,752.05,751.26,751.57,2968.0,735.5735,735.5735,734.8008,735.104,2968.0
2023-07-17 14:40:00,751.57,752.03,751.01,752.01,8140.0,735.104,735.5539,734.5563,735.5344,8140.0
2023-07-17 14:45:00,752.01,752.21,751.96,752.07,1315.0,735.5344,735.73,735.4855,735.5931,1315.0
2023-07-17 14:50:00,752.16,752.59,751.76,752.58,2300.0,735.6811,736.1017,735.2898,736.0919,2300.0
2023-07-17 14:55:00,752.52,752.86,752.45,752.61,2311.0,736.0332,736.3657,735.9647,736.1212,2311.0
2023-07-17 15:00:00,752.61,753.83,752.42,753.73,3863.0,736.1212,737.3145,735.9354,737.2167,3863.0
2023-07-17 15:05:00,753.99,754.48,753.76,753.77,6449.0,737.471,737.9503,737.246,737.2558,6449.0
2023-07-17 15:10:00,753.8,754.72,753.79,754.72,3123.0,737.2852,738.185,737.2754,738.185,3123.0
2023-07-17 15:15:00,754.75,756.55,754.75,756.42,5448.0,738.2143,739.9749,738.2143,739.8478,5448.0
2023-07-17 15:20:00,756.56,756.92,755.89,756.33,3435.0,739.9847,740.3368,739.3294,739.7597,3435.0
2023-07-17 15:25:00,756.47,756.67,755.66,756.67,4530.0,739.8967,740.0923,739.1044,740.0923,4530.0
2023-07-17 15:30:00,756.7,756.79,755.24,755.25,4926.0,740.1216,740.2096,738.6936,738.7034,4926.0
2023-07-17 15:35:00,755.4,755.44,754.84,755.43,4609.0,738.8501,738.8892,738.3024,738.8794,4609.0
2023-07-17 15:40:00,755.61,756.01,755.33,755.45,4796.0,739.0555,739.4467,738.7816,738.899,4796.0
2023-07-17 15:45:00,755.29,755.49,754.99,754.99,2700.0,738.7425,738.9381,738.4491,738.4491,2700.0
2023-07-17 15:50:00,754.55,756.13,754.3,755.42,14250.0,738.0187,739.5641,737.7742,738.8697,14250.0
2023-07-17 15:55:00,755.14,755.19,754.02,754.63,22371.0,738.5958,738.6447,737.5003,738.097,22371.0
2023-07-18 09:30:00,748.77,750.2,747.9,748.12,23056.0,732.3654,733.764,731.5144,731.7296,23056.0
2023-07-18 09:35:00,748.01,748.03,744.54,745.42,10781.0,731.622,731.6416,728.228,729.0888,10781.0
2023-07-18 09:40:00,745.36,746.7,743.8,744.28,6101.0,729.0301,730.3407,727.5042,727.9737,6101.0
2023-07-18 09:45:00,744.51,745.05,743.78,744.6,4713.0,728.1987,728.7269,727.4847,728.2867,4713.0
2023-07-18 09:50:00,744.21,744.73,742.45,744.73,6588.0,727.9053,728.4139,726.1838,728.4139,6588.0
2023-07-18 09:55:00,744.48,746.9,744.29,746.89,9205.0,728.1693,730.5363,727.9835,730.5265,9205.0
2023-07-18 10:00:00,746.86,747.97,746.7,747.55,13392.0,730.4972,731.5829,730.3407,731.1721,13392.0
2023-07-18 10:05:00,747.51,748.46,746.34,748.16,6218.0,731.133,732.0621,729.9886,731.7687,6218.0
2023-07-18 10:10:00,748.28,748.8,747.33,748.8,4694.0,731.8861,732.3947,730.9569,732.3947,4694.0
2023-07-18 10:15:00,748.44,749.38,748.3,748.78,4609.0,732.0426,732.962,731.9057,732.3751,4609.0
2023-07-18 10:20:00,748.62,750.67,748.58,749.3,6140.0,732.2186,734.2237,732.1795,732.8837,6140.0
2023-07-18 10:25:00,749.29,750.73,749.11,750.13,8109.0,732.874,734.2824,732.6979,733.6956,8109.0
2023-07-18 10:30:00,749.97,750.67,749.49,750.63,10047.0,733.5391,734.2237,733.0696,734.1846,10047.0
2023-07-18 10:35:00,750.52,750.72,749.96,750.35,22486.0,734.077,734.2726,733.5293,733.9107,22486.0
2023-07-18 10:40:00,750.43,751.2,750.29,751.2,9371.0,733.989,734.7421,733.8521,734.7421,9371.0
2023-07-18 10:45:00,751.2,751.83,750.83,751.22,9501.0,734.7421,735.3583,734.3802,734.7617,9501.0
2023-07-18 10:50:00,751.03,751.24,750.3,750.46,15763.0,734.5758,734.7812,733.8618,734.0183,15763.0
2023-07-18 10:55:00,750.65,751.57,750.42,750.6,10118.0,734.2042,735.104,733.9792,734.1553,10118.0
2023-07-18 11:00:00,750.81,750.82,749.62,749.96,8087.0,734.3607,734.3704,733.1967,733.5293,8087.0
2023-07-18 11:05:00,750.05,750.05,749.24,749.29,7528.0,733.6173,733.6173,732.8251,732.874,7528.0
2023-07-18 11:10:00,749.35,750.41,749.35,749.67,3358.0,732.9326,733.9694,732.9326,733.2456,3358.0
2023-07-18 11:15:00,749.8,749.96,749.0,749.81,7214.0,733.3728,733.5293,732.5903,733.3826,7214.0
2023-07-18 11:20:00,749.92,749.92,749.0,749.16,5639.0,733.4902,733.4902,732.5903,732.7468,5639.0
2023-07-18 11:25:00,749.11,749.56,748.43,748.43,9423.0,732.6979,733.138,732.0328,732.0328,9423.0
2023-07-18 11:30:00,747.79,748.0,745.26,745.46,22292.0,731.4068,731.6122,728.9323,729.1279,22292.0
2023-07-18 11:35:00,745.59,747.71,745.52,747.64,8603.0,729.255,731.3286,729.1866,731.2601,8603.0
2023-07-18 11:40:00,747.84,748.94,746.49,747.55,18624.0,731.4557,732.5316,730.1353,731.1721,18624.0
2023-07-18 11:45:00,748.1,749.02,747.44,748.59,25082.0,731.71,732.6099,731.0645,732.1893,25082.0
2023-07-18 11:50:00,748.44,750.01,748.43,749.35,6224.0,732.0426,733.5782,732.0328,732.9326,6224.0
2023-07-18 11:55:00,749.08,750.7,748.74,750.7,10095.0,732.6686,734.2531,732.336,734.2531,10095.0
2023-07-18 12:00:00,750.53,751.0,749.74,750.99,6415.0,734.0868,734.5465,733.3141,734.5367,6415.0
2023-07-18 12:05:00,750.97,751.5,750.82,751.11,4996.0,734.5172,735.0355,734.3704,734.6541,4996.0
2023-07-18 12:10:00,750.99,750.99,750.4,750.72,4420.0,734.5367,734.5367,733.9596,734.2726,4420.0
2023-07-18 12:15:00,750.83,752.64,750.83,752.61,7085.0,734.3802,736.1506,734.3802,736.1212,7085.0
2023-07-18 12:20:00,752.53,752.9,751.48,751.48,4650.0,736.043,736.4049,735.016,735.016,4650.0
2023-07-18 12:25:00,751.69,753.46,751.69,753.2,2500.0,735.2214,736.9526,735.2214,736.6983,2500.0
2023-07-18 12:30:00,753.65,753.65,752.28,752.68,8998.0,737.1384,737.1384,735.7985,736.1897,8998.0
2023-07-18 12:35:00,753.0,754.05,753.0,754.02,5081.0,736.5027,737.5297,736.5027,737.5003,5081.0
2023-07-18 12:40:00,753.67,753.85,752.35,753.4,4644.0,737.158,737.3341,735.8669,736.8939,4644.0
2023-07-18 12:45:00,753.72,754.01,752.49,753.2,4193.0,737.2069,737.4906,736.0039,736.6983,4193.0
2023-07-18 12:50:00,752.69,753.23,751.87,751.99,6380.0,736.1995,736.7276,735.3974,735.5148,6380.0
2023-07-18 12:55:00,752.3,753.57,752.15,753.5,2614.0,735.818,737.0602,735.6713,736.9917,2614.0
2023-07-18 13:00:00,753.66,753.98,752.8,753.82,5449.0,737.1482,737.4612,736.3071,737.3047,5449.0
2023-07-18 13:05:00,753.37,753.92,753.0,753.73,5305.0,736.8646,737.4025,736.5027,737.2167,5305.0
2023-07-18 13:10:00,753.95,754.7,753.55,754.12,4678.0,737.4319,738.1654,737.0406,737.5981,4678.0
2023-07-18 13:15:00,754.12,754.5,753.04,753.05,3217.0,737.5981,737.9698,736.5418,736.5516,3217.0
2023-07-18 13:20:00,753.42,753.42,752.14,752.23,2608.0,736.9135,736.9135,735.6615,735.7496,2608.0
2023-07-18 13:25:00,752.22,752.7,751.7,752.05,1841.0,735.7398,736.2093,735.2312,735.5735,1841.0
2023-07-18 13:30:00,752.27,752.72,752.11,752.58,1800.0,735.7887,736.2288,735.6322,736.0919,1800.0
2023-07-18 13:35:00,752.34,752.36,751.84,752.33,2951.0,735.8571,735.8767,735.3681,735.8474,2951.0
2023-07-18 13:40:00,752.67,753.19,752.3,752.71,2756.0,736.1799,736.6885,735.818,736.219,2756.0
2023-07-18 13:45:00,752.57,752.91,752.34,752.91,500.0,736.0821,736.4147,735.8571,736.4147,500.0
2023-07-18 13:50:00,753.0,753.47,752.97,753.47,3065.0,736.5027,736.9624,736.4733,736.9624,3065.0
2023-07-18 13:55:00,752.95,753.53,752.75,753.53,2277.0,736.4538,737.0211,736.2582,737.0211,2277.0
2023-07-18 14:00:00,753.55,754.61,753.54,753.54,4200.0,737.0406,738.0774,737.0309,737.0309,4200.0
2023-07-18 14:05:00,753.69,754.56,753.69,753.92,2219.0,737.1776,738.0285,737.1776,737.4025,2219.0
2023-07-18 14:10:00,753.69,754.56,753.69,754.56,3227.0,737.1776,738.0285,737.1776,738.0285,3227.0
2023-07-18 14:15:00,754.61,754.71,754.08,754.45,2361.0,738.0774,738.1752,737.559,737.9209,2361.0
2023-07-18 14:20:00,754.88,755.91,754.73,755.54,3504.0,738.3415,739.3489,738.1948,738.987,3504.0
2023-07-18 14:25:00,755.77,755.96,755.54,755.54,1850.0,739.212,739.3978,738.987,738.987,1850.0
2023-07-18 14:30:00,755.44,755.66,754.8,754.81,3842.0,738.8892,739.1044,738.2632,738.273,3842.0
2023-07-18 14:35:00,754.87,756.11,754.53,755.51,3764.0,738.3317,739.5445,737.9992,738.9577,3764.0
2023-07-18 14:40:00,755.49,755.92,755.06,755.92,1013.0,738.9381,739.3587,738.5175,739.3587,1013.0
2023-07-18 14:45:00,755.49,756.05,754.97,755.79,3386.0,738.9381,739.4859,738.4295,739.2316,3386.0
2023-07-18 14:50:00,756.01,756.07,755.53,755.89,1800.0,739.4467,739.5054,738.9773,739.3294,1800.0
2023-07-18 14:55:00,755.56,756.25,755.54,756.25,1209.0,739.0066,739.6815,738.987,739.6815,1209.0
2023-07-18 15:00:00,755.86,756.42,755.22,756.42,7440.0,739.3,739.8478,738.674,739.8478,7440.0
2023-07-18 15:05:00,756.81,757.34,756.47,757.05,2800.0,740.2292,740.7476,739.8967,740.464,2800.0
2023-07-18 15:10:00,757.18,758.62,757.18,758.51,5572.0,740.5911,741.9996,740.5911,741.892,5572.0
2023-07-18 15:15:00,758.63,759.19,758.05,758.73,8650.0,742.0093,742.5571,741.442,742.1071,8650.0
2023-07-18 15:20:00,758.77,758.77,757.71,758.29,6096.0,742.1463,742.1463,741.1095,741.6768,6096.0
2023-07-18 15:25:00,757.92,758.15,757.18,757.9,7087.0,741.3149,741.5399,740.5911,741.2953,7087.0
2023-07-18 15:30:00,758.23,758.23,756.91,757.16,4853.0,741.6181,741.6181,740.327,740.5715,4853.0
2023-07-18 15:35:00,757.13,757.91,757.09,757.34,3793.0,740.5422,741.3051,740.5031,740.7476,3793.0
2023-07-18 15:40:00,757.42,758.5,757.41,757.86,4906.0,740.8258,741.8822,740.8161,741.2562,4906.0
2023-07-18 15:45:00,757.81,759.77,757.7,759.3,8201.0,741.2073,743.1244,741.0997,742.6647,8201.0
2023-07-18 15:50:00,759.52,760.0,758.26,758.65,16699.0,742.8798,743.3493,741.6474,742.0289,16699.0
2023-07-18 15:55:00,758.02,758.18,756.66,756.66,38605.0,741.4127,741.5692,740.0825,740.0825,38605.0
2023-07-19 09:30:00,739.2,742.03,729.6,735.04,89494.0,723.005,725.773,713.6153,718.9362,89494.0
2023-07-19 09:35:00,735.04,742.46,733.15,741.19,46744.0,718.9362,726.1936,717.0876,724.9514,46744.0
2023-07-19 09:40:00,740.89,742.83,738.87,740.49,40598.0,724.658,726.5555,722.6823,724.2668,40598.0
2023-07-19 09:45:00,739.64,740.08,735.76,735.76,18147.0,723.4354,723.8657,719.6404,719.6404,18147.0
2023-07-19 09:50:00,735.09,736.11,733.06,733.82,28202.0,718.9851,719.9827,716.9995,717.7429,28202.0
2023-07-19 09:55:00,734.09,737.0,733.48,735.17,41136.0,718.007,720.8532,717.4103,719.0633,41136.0
2023-07-19 10:00:00,735.51,735.73,733.12,734.06,22391.0,719.3959,719.611,717.0582,717.9776,22391.0
2023-07-19 10:05:00,733.96,734.09,728.15,729.3,23375.0,717.8798,718.007,712.1971,713.3219,23375.0
2023-07-19 10:10:00,729.2,731.19,728.75,728.81,20547.0,713.2241,715.1705,712.784,712.8427,20547.0
2023-07-19 10:15:00,729.4,729.53,725.96,726.81,15238.0,713.4197,713.5469,710.0551,710.8865,15238.0
2023-07-19 10:20:00,726.96,729.33,726.3,728.64,13189.0,711.0332,713.3513,710.3876,712.6764,13189.0
2023-07-19 10:25:00,728.51,729.39,727.21,727.73,14064.0,712.5492,713.4099,711.2777,711.7863,14064.0
2023-07-19 10:30:00,727.55,727.7,726.39,726.64,10141.0,711.6103,711.757,710.4757,710.7202,10141.0
2023-07-19 10:35:00,726.31,727.25,724.91,726.0,25601.0,710.3974,711.3168,709.0281,710.0942,25601.0
2023-07-19 10:40:00,726.0,729.13,725.97,728.51,22019.0,710.0942,713.1556,710.0649,712.5492,22019.0
2023-07-19 10:45:00,728.05,728.4,726.21,726.43,9247.0,712.0993,712.4416,710.2996,710.5148,9247.0
2023-07-19 10:50:00,726.64,727.48,725.27,725.27,17275.0,710.7202,711.5418,709.3802,709.3802,17275.0
2023-07-19 10:55:00,725.11,726.75,724.19,726.48,18691.0,709.2237,710.8278,708.3239,710.5637,18691.0
2023-07-19 11:00:00,726.9,727.49,726.19,726.53,9074.0,710.9745,711.5516,710.2801,710.6126,9074.0
2023-07-19 11:05:00,726.62,728.54,726.62,727.96,8639.0,710.7006,712.5786,710.7006,712.0113,8639.0
2023-07-19 11:10:00,728.36,731.5,728.19,730.87,16290.0,712.4025,715.4737,712.2362,714.8575,16290.0
2023-07-19 11:15:00,730.69,731.44,730.3,730.3,8549.0,714.6815,715.415,714.3,714.3,8549.0
2023-07-19 11:20:00,729.81,730.0,727.98,727.98,3931.0,713.8207,714.0066,712.0308,712.0308,3931.0
2023-07-19 11:25:00,728.0,729.06,728.0,728.46,7116.0,712.0504,713.0872,712.0504,712.5003,7116.0
2023-07-19 11:30:00,728.54,730.04,728.34,729.38,12972.0,712.5786,714.0457,712.383,713.4002,12972.0
2023-07-19 11:35:00,729.39,729.92,728.76,729.12,5221.0,713.4099,713.9283,712.7938,713.1459,5221.0
2023-07-19 11:40:00,729.14,729.16,727.21,727.5,5650.0,713.1654,713.185,711.2777,711.5614,5650.0
2023-07-19 11:45:00,727.69,728.4,727.3,727.54,7662.0,711.7472,712.4416,711.3657,711.6005,7662.0
2023-07-19 11:50:00,727.83,727.93,726.7,727.53,12482.0,711.8841,711.9819,710.7789,711.5907,12482.0
2023-07-19 11:55:00,727.62,727.94,725.61,726.31,28736.0,711.6787,711.9917,709.7128,710.3974,28736.0
2023-07-19 12:00:00,726.5,726.74,725.15,726.08,14033.0,710.5833,710.818,709.2628,710.1725,14033.0
2023-07-19 12:05:00,726.38,727.0,725.54,726.0,15684.0,710.4659,711.0723,709.6443,710.0942,15684.0
2023-07-19 12:10:00,726.01,726.93,725.98,726.25,5321.0,710.104,711.0038,710.0747,710.3387,5321.0
2023-07-19 12:15:00,726.17,726.24,725.06,726.09,4684.0,710.2605,710.329,709.1748,710.1822,4684.0
2023-07-19 12:20:00,725.89,726.56,723.2,723.54,10918.0,709.9866,710.642,707.3556,707.6881,10918.0
2023-07-19 12:25:00,723.3,723.35,722.0,723.18,10612.0,707.4534,707.5023,706.1819,707.336,10612.0
2023-07-19 12:30:00,722.85,723.96,721.3,723.5,19861.0,707.0132,708.0989,705.4972,707.649,19861.0
2023-07-19 12:35:00,723.89,723.89,722.12,722.19,2676.0,708.0304,708.0304,706.2992,706.3677,2676.0
2023-07-19 12:40:00,722.53,722.74,721.14,721.14,8193.0,706.7002,706.9056,705.3407,705.3407,8193.0
2023-07-19 12:45:00,721.32,721.67,719.9,720.02,14784.0,705.5168,705.8591,704.1279,704.2452,14784.0
2023-07-19 12:50:00,719.87,721.83,719.01,721.83,13453.0,704.0985,706.0156,703.2574,706.0156,13453.0
2023-07-19 12:55:00,721.95,722.0,720.34,720.73,13428.0,706.1329,706.1819,704.5582,704.9397,13428.0
2023-07-19 13:00:00,720.83,721.03,719.36,719.99,11250.0,705.0375,705.2331,703.5997,704.2159,11250.0
2023-07-19 13:05:00,719.53,720.24,717.26,718.28,17454.0,703.766,704.4604,701.5457,702.5434,17454.0
2023-07-19 13:10:00,718.11,718.97,717.5,718.97,11144.0,702.3771,703.2182,701.7804,703.2182,11144.0
2023-07-19 13:15:00,718.97,719.61,718.51,719.07,5406.0,703.2182,703.8442,702.7683,703.316,5406.0
2023-07-19 13:20:00,719.06,720.74,718.68,719.96,6901.0,703.3063,704.9495,702.9346,704.1865,6901.0
2023-07-19 13:25:00,720.1,720.5,719.15,720.11,2944.0,704.3235,704.7147,703.3943,704.3333,2944.0
2023-07-19 13:30:00,720.27,720.5,719.27,719.27,7947.0,704.4898,704.7147,703.5117,703.5117,7947.0
2023-07-19 13:35:00,719.15,719.73,718.5,718.93,5686.0,703.3943,703.9616,702.7585,703.1791,5686.0
2023-07-19 13:40:00,718.5,720.63,718.5,720.08,3826.0,702.7585,704.8419,702.7585,704.3039,3826.0
2023-07-19 13:45:00,719.79,720.41,718.51,719.5,21438.0,704.0203,704.6267,702.7683,703.7366,21438.0
2023-07-19 13:50:00,720.05,720.27,718.34,718.38,16507.0,704.2746,704.4898,702.602,702.6412,16507.0
2023-07-19 13:55:00,718.75,719.24,718.46,719.07,2626.0,703.0031,703.4823,702.7194,703.316,2626.0
2023-07-19 14:00:00,718.75,719.2,718.32,719.2,11254.0,703.0031,703.4432,702.5825,703.4432,11254.0
2023-07-19 14:05:00,718.83,718.83,718.4,718.76,8945.0,703.0813,703.0813,702.6607,703.0128,8945.0
2023-07-19 14:10:00,718.45,719.78,718.29,719.28,6489.0,702.7096,704.0105,702.5531,703.5214,6489.0
2023-07-19 14:15:00,719.62,720.1,719.0,719.11,6092.0,703.854,704.3235,703.2476,703.3552,6092.0
2023-07-19 14:20:00,718.98,719.28,717.0,717.53,9852.0,703.228,703.5214,701.2914,701.8098,9852.0
2023-07-19 14:25:00,717.53,719.34,717.52,718.41,3816.0,701.8098,703.5801,701.8,702.6705,3816.0
2023-07-19 14:30:00,718.82,719.6,718.76,719.6,1924.0,703.0715,703.8344,703.0128,703.8344,1924.0
2023-07-19 14:35:00,719.8,720.4,719.69,719.7,5699.0,704.0301,704.6169,703.9225,703.9322,5699.0
2023-07-19 14:40:00,719.65,719.65,718.72,719.05,4677.0,703.8833,703.8833,702.9737,703.2965,4677.0
2023-07-19 14:45:00,719.06,719.13,718.45,718.84,2798.0,703.3063,703.3747,702.7096,703.0911,2798.0
2023-07-19 14:50:00,718.32,718.35,717.83,718.28,5076.0,702.5825,702.6118,702.1032,702.5434,5076.0
2023-07-19 14:55:00,718.43,718.79,717.89,718.21,5165.0,702.6901,703.0422,702.1619,702.4749,5165.0
2023-07-19 15:00:00,718.51,719.17,718.51,718.83,6961.0,702.7683,703.4139,702.7683,703.0813,6961.0
2023-07-19 15:05:00,718.83,719.36,717.78,719.32,14736.0,703.0813,703.5997,702.0543,703.5606,14736.0
2023-07-19 15:10:00,719.32,719.57,719.12,719.35,7661.0,703.5606,703.8051,703.365,703.5899,7661.0
2023-07-19 15:15:00,719.58,720.67,719.57,720.62,11006.0,703.8149,704.881,703.8051,704.8321,11006.0
2023-07-19 15:20:00,720.45,722.0,720.37,721.89,11252.0,704.6658,706.1819,704.5876,706.0743,11252.0
2023-07-19 15:25:00,722.17,722.55,721.8,721.87,7334.0,706.3481,706.7198,705.9862,706.0547,7334.0
2023-07-19 15:30:00,721.94,722.36,717.8,717.8,45588.0,706.1232,706.534,702.0739,702.0739,45588.0
2023-07-19 15:35:00,717.79,719.3,716.0,716.16,24806.0,702.0641,703.541,700.3133,700.4698,24806.0
2023-07-19 15:40:00,717.22,718.23,715.21,716.24,22142.0,701.5066,702.4945,699.5406,700.548,22142.0
2023-07-19 15:45:00,716.0,716.5,713.9,715.64,38842.0,700.3133,700.8024,698.2593,699.9612,38842.0
2023-07-19 15:50:00,716.3,717.5,713.13,716.84,65153.0,700.6067,701.7804,697.5062,701.1349,65153.0
2023-07-19 15:55:00,716.51,718.39,715.7,716.41,47345.0,700.8121,702.6509,700.0199,700.7143,47345.0
2023-07-20 09:30:00,697.0,697.81,693.6,696.64,114938.0,681.7296,682.5218,678.4041,681.3775,114938.0
2023-07-20 09:35:00,696.23,696.23,691.64,695.2,44735.0,680.9764,680.9764,676.487,679.969,44735.0
2023-07-20 09:40:00,695.52,697.0,692.78,693.04,46606.0,680.282,681.7296,677.602,677.8563,46606.0
2023-07-20 09:45:00,693.05,696.12,693.01,695.4,29354.0,677.8661,680.8689,677.827,680.1646,29354.0
2023-07-20 09:50:00,695.33,696.02,694.09,694.52,27226.0,680.0962,680.771,678.8833,679.3039,27226.0
2023-07-20 09:55:00,694.51,694.52,692.64,693.96,20947.0,679.2941,679.3039,677.4651,678.7562,20947.0
2023-07-20 10:00:00,694.45,694.45,692.29,694.15,15638.0,679.2354,679.2354,677.1228,678.942,15638.0
2023-07-20 10:05:00,694.07,694.07,692.43,693.27,18150.0,678.8638,678.8638,677.2597,678.0813,18150.0
2023-07-20 10:10:00,693.09,695.4,692.76,693.85,13780.0,677.9052,680.1646,677.5825,678.6486,13780.0
2023-07-20 10:15:00,693.96,694.43,691.91,691.91,15475.0,678.7562,679.2159,676.7511,676.7511,15475.0
2023-07-20 10:20:00,691.83,692.85,690.47,691.54,36292.0,676.6728,677.6705,675.3426,676.3892,36292.0
2023-07-20 10:25:00,691.73,691.73,689.96,691.11,46310.0,676.575,676.575,674.8438,675.9686,46310.0
2023-07-20 10:30:00,690.92,691.06,690.01,690.05,12575.0,675.7828,675.9197,674.8927,674.9318,12575.0
2023-07-20 10:35:00,690.04,690.43,688.75,689.0,21488.0,674.9221,675.3035,673.6603,673.9048,21488.0
2023-07-20 10:40:00,689.12,689.61,688.11,688.24,18839.0,674.0222,674.5015,673.0343,673.1615,18839.0
2023-07-20 10:45:00,688.37,689.64,688.36,689.49,43219.0,673.2886,674.5308,673.2789,674.3841,43219.0
2023-07-20 10:50:00,689.63,690.19,688.53,688.9,16435.0,674.521,675.0688,673.4451,673.807,16435.0
2023-07-20 10:55:00,689.0,689.88,688.11,689.49,13124.0,673.9048,674.7656,673.0343,674.3841,13124.0
2023-07-20 11:00:00,689.87,690.96,689.68,690.84,12215.0,674.7558,675.8219,674.5699,675.7045,12215.0
2023-07-20 11:05:00,690.69,691.15,689.8,689.88,13017.0,675.5578,676.0077,674.6873,674.7656,13017.0
2023-07-20 11:10:00,690.17,691.34,690.17,690.6,6470.0,675.0492,676.1936,675.0492,675.4698,6470.0
2023-07-20 11:15:00,690.82,690.82,688.76,690.34,11845.0,675.685,675.685,673.6701,675.2155,11845.0
2023-07-20 11:20:00,690.05,690.25,689.33,689.43,8979.0,674.9318,675.1275,674.2276,674.3254,8979.0
2023-07-20 11:25:00,689.41,690.59,689.31,689.43,11993.0,674.3059,675.46,674.2081,674.3254,11993.0
2023-07-20 11:30:00,689.32,690.66,689.16,690.61,7196.0,674.2178,675.5285,674.0613,675.4796,7196.0
2023-07-20 11:35:00,690.74,692.55,690.7,691.63,4656.0,675.6067,677.3771,675.5676,676.4772,4656.0
2023-07-20 11:40:00,691.56,691.82,690.7,691.36,5758.0,676.4088,676.6631,675.5676,676.2131,5758.0
2023-07-20 11:45:00,691.2,691.99,690.15,690.46,9416.0,676.0566,676.8293,675.0296,675.3329,9416.0
2023-07-20 11:50:00,690.2,690.69,689.85,690.02,9923.0,675.0786,675.5578,674.7362,674.9025,9923.0
2023-07-20 11:55:00,689.91,690.88,689.72,690.39,5312.0,674.7949,675.7437,674.6091,675.2644,5312.0
2023-07-20 12:00:00,690.79,691.08,690.46,691.08,8780.0,675.6556,675.9393,675.3329,675.9393,8780.0
2023-07-20 12:05:00,691.08,691.41,690.39,690.69,7658.0,675.9393,676.262,675.2644,675.5578,7658.0
2023-07-20 12:10:00,690.51,690.51,689.5,689.94,7059.0,675.3818,675.3818,674.3939,674.8243,7059.0
2023-07-20 12:15:00,690.23,690.53,689.53,689.61,5442.0,675.1079,675.4013,674.4232,674.5015,5442.0
2023-07-20 12:20:00,689.35,689.41,687.63,687.63,8548.0,674.2472,674.3059,672.5649,672.5649,8548.0
2023-07-20 12:25:00,687.56,687.78,686.87,686.93,14372.0,672.4964,672.7116,671.8215,671.8802,14372.0
2023-07-20 12:30:00,686.87,687.2,685.22,685.22,15965.0,671.8215,672.1443,670.2077,670.2077,15965.0
2023-07-20 12:35:00,685.2,685.95,684.69,684.86,11350.0,670.1881,670.9217,669.6893,669.8555,11350.0
2023-07-20 12:40:00,684.93,686.0,684.89,685.13,11828.0,669.924,670.9706,669.8849,670.1196,11828.0
2023-07-20 12:45:00,684.98,685.46,684.7,685.03,8908.0,669.9729,670.4424,669.6991,670.0218,8908.0
2023-07-20 12:50:00,685.01,685.94,685.0,685.74,8533.0,670.0023,670.9119,669.9925,670.7163,8533.0
2023-07-20 12:55:00,685.66,685.89,684.68,685.03,16232.0,670.638,670.863,669.6795,670.0218,16232.0
2023-07-20 13:00:00,684.66,685.05,684.41,684.49,9004.0,669.6599,670.0414,669.4154,669.4937,9004.0
2023-07-20 13:05:00,684.29,684.81,683.66,684.46,7886.0,669.298,669.8066,668.6818,669.4643,7886.0
2023-07-20 13:10:00,684.3,684.98,684.03,684.8,9737.0,669.3078,669.9729,669.0437,669.7969,9737.0
2023-07-20 13:15:00,685.0,685.0,683.52,684.57,4720.0,669.9925,669.9925,668.5449,669.5719,4720.0
2023-07-20 13:20:00,684.52,685.79,684.37,685.07,9772.0,669.523,670.7652,669.3763,670.0609,9772.0
2023-07-20 13:25:00,684.99,686.28,684.99,686.03,12228.0,669.9827,671.2444,669.9827,670.9999,12228.0
2023-07-20 13:30:00,686.74,687.28,685.19,686.17,8430.0,671.6944,672.2225,670.1783,671.1368,8430.0
2023-07-20 13:35:00,685.94,686.1,684.93,684.93,5949.0,670.9119,671.0684,669.924,669.924,5949.0
2023-07-20 13:40:00,684.86,684.86,683.42,683.69,24490.0,669.8555,669.8555,668.4471,668.7112,24490.0
2023-07-20 13:45:00,683.69,684.34,683.24,683.9,45792.0,668.7112,669.3469,668.271,668.9166,45792.0
2023-07-20 13:50:00,684.36,684.36,682.69,682.69,9017.0,669.3665,669.3665,667.7331,667.7331,9017.0
2023-07-20 13:55:00,682.69,682.97,682.0,682.53,16136.0,667.7331,668.007,667.0582,667.5766,16136.0
2023-07-20 14:00:00,682.35,682.45,681.19,681.61,11034.0,667.4005,667.4983,666.266,666.6768,11034.0
2023-07-20 14:05:00,681.46,682.33,681.05,681.76,5165.0,666.53,667.381,666.129,666.8235,5165.0
2023-07-20 14:10:00,682.03,682.3,681.02,681.57,9078.0,667.0875,667.3516,666.0997,666.6376,9078.0
2023-07-20 14:15:00,681.76,682.05,680.2,680.29,6893.0,666.8235,667.1071,665.2976,665.3857,6893.0
2023-07-20 14:20:00,680.29,681.09,679.85,680.48,5655.0,665.3857,666.1681,664.9553,665.5715,5655.0
2023-07-20 14:25:00,680.54,680.54,678.1,678.1,29607.0,665.6302,665.6302,663.2437,663.2437,29607.0
2023-07-20 14:30:00,678.22,678.34,677.35,677.36,26086.0,663.361,663.4784,662.5101,662.5199,26086.0
2023-07-20 14:35:00,677.59,679.47,677.55,678.92,6065.0,662.7448,664.5836,662.7057,664.0457,6065.0
2023-07-20 14:40:00,678.85,678.85,677.71,677.72,3431.0,663.9772,663.9772,662.8622,662.872,3431.0
2023-07-20 14:45:00,678.0,679.53,678.0,679.18,4790.0,663.1458,664.6423,663.1458,664.3,4790.0
2023-07-20 14:50:00,679.15,679.23,677.67,677.67,9961.0,664.2706,664.3489,662.8231,662.8231,9961.0
2023-07-20 14:55:00,677.93,678.01,677.41,678.0,4996.0,663.0774,663.1556,662.5688,663.1458,4996.0
2023-07-20 15:00:00,678.03,678.46,676.43,676.48,8833.0,663.1752,663.5958,661.6102,661.6591,8833.0
2023-07-20 15:05:00,676.49,676.49,675.17,675.17,9642.0,661.6689,661.6689,660.3778,660.3778,9642.0
2023-07-20 15:10:00,675.21,676.06,675.0,675.12,16910.0,660.417,661.2483,660.2116,660.3289,16910.0
2023-07-20 15:15:00,675.39,675.39,674.27,674.31,14799.0,660.593,660.593,659.4976,659.5367,14799.0
2023-07-20 15:20:00,674.41,674.41,673.34,673.61,21861.0,659.6345,659.6345,658.5879,658.852,21861.0
2023-07-20 15:25:00,673.75,675.0,673.75,674.88,19422.0,658.989,660.2116,658.989,660.0942,19422.0
2023-07-20 15:30:00,674.98,675.98,674.81,674.88,72716.0,660.192,661.1701,660.0257,660.0942,72716.0
2023-07-20 15:35:00,674.81,675.75,674.43,675.07,40479.0,660.0257,660.9451,659.6541,660.28,40479.0
2023-07-20 15:40:00,675.01,677.53,674.95,676.12,17988.0,660.2213,662.6861,660.1627,661.307,17988.0
2023-07-20 15:45:00,676.33,676.85,674.75,675.22,24140.0,661.5124,662.021,659.967,660.4267,24140.0
2023-07-20 15:50:00,675.81,677.37,675.6,676.71,36763.0,661.0038,662.5296,660.7984,661.8841,36763.0
2023-07-20 15:55:00,676.6,676.63,675.42,676.59,70408.0,661.7765,661.8059,660.6224,661.7667,70408.0
2023-07-21 09:30:00,695.31,696.0,692.36,694.81,57180.0,680.0766,680.7515,677.1912,679.5876,57180.0
2023-07-21 09:35:00,694.41,695.25,692.38,692.81,21915.0,679.1963,680.0179,677.2108,677.6314,21915.0
2023-07-21 09:40:00,693.0,695.67,692.72,694.99,22541.0,677.8172,680.4287,677.5433,679.7636,22541.0
2023-07-21 09:45:00,695.31,697.2,692.54,692.75,34187.0,680.0766,681.9252,677.3673,677.5727,34187.0
2023-07-21 09:50:00,692.96,694.04,692.13,692.13,8818.0,677.7781,678.8344,676.9663,676.9663,8818.0
2023-07-21 09:55:00,692.25,693.49,692.05,692.99,10197.0,677.0836,678.2965,676.888,677.8074,10197.0
2023-07-21 10:00:00,693.1,693.37,690.0,690.03,11637.0,677.915,678.1791,674.8829,674.9123,11637.0
2023-07-21 10:05:00,690.03,692.23,689.27,690.94,10372.0,674.9123,677.0641,674.1689,675.8023,10372.0
2023-07-21 10:10:00,690.65,692.99,690.65,692.59,11021.0,675.5187,677.8074,675.5187,677.4162,11021.0
2023-07-21 10:15:00,692.76,694.6,692.42,694.43,6738.0,677.5825,679.3822,677.2499,679.2159,6738.0
2023-07-21 10:20:00,694.13,694.37,692.39,692.39,6831.0,678.9225,679.1572,677.2206,677.2206,6831.0
2023-07-21 10:25:00,692.21,692.71,689.87,690.17,11536.0,677.0445,677.5336,674.7558,675.0492,11536.0
2023-07-21 10:30:00,690.01,690.95,689.84,690.66,11300.0,674.8927,675.8121,674.7264,675.5285,11300.0
2023-07-21 10:35:00,690.8,691.89,690.06,690.47,6270.0,675.6654,676.7315,674.9416,675.3426,6270.0
2023-07-21 10:40:00,690.48,691.9,690.11,691.38,12569.0,675.3524,676.7413,674.9905,676.2327,12569.0
2023-07-21 10:45:00,691.24,693.28,691.24,692.25,9100.0,676.0958,678.0911,676.0958,677.0836,9100.0
2023-07-21 10:50:00,692.31,692.63,689.82,689.82,8273.0,677.1423,677.4553,674.7069,674.7069,8273.0
2023-07-21 10:55:00,689.88,691.43,689.44,691.43,9065.0,674.7656,676.2816,674.3352,676.2816,9065.0
2023-07-21 11:00:00,691.23,692.53,691.22,691.71,8235.0,676.086,677.3575,676.0762,676.5555,8235.0
2023-07-21 11:05:00,691.71,695.56,691.71,694.92,24255.0,676.5555,680.3211,676.5555,679.6951,24255.0
2023-07-21 11:10:00,694.89,695.61,694.21,694.94,5390.0,679.6658,680.37,679.0007,679.7147,5390.0
2023-07-21 11:15:00,695.6,696.47,695.28,695.29,12930.0,680.3602,681.2112,680.0473,680.057,12930.0
2023-07-21 11:20:00,695.31,696.36,695.31,695.82,7817.0,680.0766,681.1036,680.0766,680.5754,7817.0
2023-07-21 11:25:00,695.96,696.5,695.45,695.91,18041.0,680.7124,681.2405,680.2135,680.6635,18041.0
2023-07-21 11:30:00,696.07,696.39,695.26,695.57,6398.0,680.8199,681.1329,680.0277,680.3309,6398.0
2023-07-21 11:35:00,695.56,695.62,694.98,694.98,7250.0,680.3211,680.3798,679.7538,679.7538,7250.0
2023-07-21 11:40:00,695.32,695.57,694.28,694.28,5114.0,680.0864,680.3309,679.0692,679.0692,5114.0
2023-07-21 11:45:00,694.16,695.68,693.92,695.64,3940.0,678.9518,680.4385,678.7171,680.3994,3940.0
2023-07-21 11:50:00,695.49,696.29,694.6,694.6,12258.0,680.2527,681.0351,679.3822,679.3822,12258.0
2023-07-21 11:55:00,694.53,695.71,694.48,695.7,3903.0,679.3137,680.4678,679.2648,680.4581,3903.0
2023-07-21 12:00:00,696.0,696.0,694.78,695.18,5168.0,680.7515,680.7515,679.5582,679.9494,5168.0
2023-07-21 12:05:00,694.69,695.04,694.14,694.6,4531.0,679.4702,679.8125,678.9322,679.3822,4531.0
2023-07-21 12:10:00,694.69,695.04,693.58,694.29,4880.0,679.4702,679.8125,678.3845,679.0789,4880.0
2023-07-21 12:15:00,694.5,695.94,694.26,695.61,6695.0,679.2843,680.6928,679.0496,680.37,6695.0
2023-07-21 12:20:00,695.95,696.79,695.91,696.43,4200.0,680.7026,681.5242,680.6635,681.1721,4200.0
2023-07-21 12:25:00,696.4,696.48,695.52,695.61,4944.0,681.1427,681.221,680.282,680.37,4944.0
2023-07-21 12:30:00,695.62,695.96,694.65,694.88,9015.0,680.3798,680.7124,679.4311,679.656,9015.0
2023-07-21 12:35:00,694.63,695.38,694.5,694.87,3834.0,679.4115,680.1451,679.2843,679.6462,3834.0
2023-07-21 12:40:00,695.0,695.68,693.8,694.09,6113.0,679.7734,680.4385,678.5997,678.8833,6113.0
2023-07-21 12:45:00,694.0,694.76,693.14,694.76,3112.0,678.7953,679.5386,677.9541,679.5386,3112.0
2023-07-21 12:50:00,695.18,695.63,694.86,695.39,2663.0,679.9494,680.3896,679.6365,680.1548,2663.0
2023-07-21 12:55:00,695.06,695.79,694.84,695.23,2736.0,679.8321,680.5461,679.6169,679.9984,2736.0
2023-07-21 13:00:00,695.6,695.65,694.72,695.23,4144.0,680.3602,680.4092,679.4995,679.9984,4144.0
2023-07-21 13:05:00,695.49,695.65,694.92,695.11,2800.0,680.2527,680.4092,679.6951,679.881,2800.0
2023-07-21 13:10:00,695.45,696.2,695.37,695.57,3661.0,680.2135,680.9471,680.1353,680.3309,3661.0
2023-07-21 13:15:00,695.57,695.57,694.46,695.43,7613.0,680.3309,680.3309,679.2452,680.194,7613.0
2023-07-21 13:20:00,695.37,695.54,694.7,695.2,3100.0,680.1353,680.3016,679.48,679.969,3100.0
2023-07-21 13:25:00,694.54,695.56,694.54,695.56,2442.0,679.3235,680.3211,679.3235,680.3211,2442.0
2023-07-21 13:30:00,695.54,696.23,695.0,695.8,3210.0,680.3016,680.9764,679.7734,680.5559,3210.0
2023-07-21 13:35:00,695.8,696.08,695.04,695.85,6672.0,680.5559,680.8297,679.8125,680.6048,6672.0
2023-07-21 13:40:00,695.25,696.32,695.15,695.15,3279.0,680.0179,681.0645,679.9201,679.9201,3279.0
2023-07-21 13:45:00,695.34,696.12,695.27,696.06,1200.0,680.1059,680.8689,680.0375,680.8102,1200.0
2023-07-21 13:50:00,696.48,697.0,696.24,696.83,4752.0,681.221,681.7296,680.9862,681.5633,4752.0
2023-07-21 13:55:00,696.83,697.86,696.72,697.15,9739.0,681.5633,682.5707,681.4557,681.8763,9739.0
2023-07-21 14:00:00,697.1,697.32,695.98,696.06,6035.0,681.8274,682.0426,680.7319,680.8102,6035.0
2023-07-21 14:05:00,695.85,695.99,695.51,695.51,4300.0,680.6048,680.7417,680.2722,680.2722,4300.0
2023-07-21 14:10:00,695.43,695.6,693.48,693.84,8035.0,680.194,680.3602,678.2867,678.6388,8035.0
2023-07-21 14:15:00,693.88,694.52,693.87,694.36,1800.0,678.6779,679.3039,678.6681,679.1474,1800.0
2023-07-21 14:20:00,694.63,694.75,693.6,693.64,5355.0,679.4115,679.5289,678.4041,678.4432,5355.0
2023-07-21 14:25:00,693.86,694.8,693.86,694.41,5577.0,678.6584,679.5778,678.6584,679.1963,5577.0
2023-07-21 14:30:00,694.42,694.42,693.7,693.92,2600.0,679.2061,679.2061,678.5019,678.7171,2600.0
2023-07-21 14:35:00,693.89,694.35,693.87,693.87,5642.0,678.6877,679.1376,678.6681,678.6681,5642.0
2023-07-21 14:40:00,694.06,694.87,694.02,694.54,3472.0,678.854,679.6462,678.8149,679.3235,3472.0
2023-07-21 14:45:00,694.48,695.11,694.16,694.4,7184.0,679.2648,679.881,678.9518,679.1865,7184.0
2023-07-21 14:50:00,694.23,694.41,693.88,694.4,2577.0,679.0203,679.1963,678.6779,679.1865,2577.0
2023-07-21 14:55:00,693.95,694.01,693.41,693.7,2659.0,678.7464,678.8051,678.2182,678.5019,2659.0
2023-07-21 15:00:00,693.44,693.68,693.1,693.37,3437.0,678.2476,678.4823,677.915,678.1791,3437.0
2023-07-21 15:05:00,692.92,693.68,692.13,692.13,4485.0,677.739,678.4823,676.9663,676.9663,4485.0
2023-07-21 15:10:00,691.88,692.32,691.67,692.21,4019.0,676.7217,677.1521,676.5163,677.0445,4019.0
2023-07-21 15:15:00,692.1,692.84,691.98,692.84,3241.0,676.9369,677.6607,676.8196,677.6607,3241.0
2023-07-21 15:20:00,692.86,693.54,691.65,692.21,8318.0,677.6803,678.3454,676.4968,677.0445,8318.0
2023-07-21 15:25:00,692.32,692.88,691.79,692.7,6302.0,677.1521,677.6998,676.6337,677.5238,6302.0
2023-07-21 15:30:00,692.81,692.81,691.89,692.21,7932.0,677.6314,677.6314,676.7315,677.0445,7932.0
2023-07-21 15:35:00,692.36,693.56,692.36,693.08,6062.0,677.1912,678.3649,677.1912,677.8955,6062.0
2023-07-21 15:40:00,693.23,693.57,692.87,693.54,5672.0,678.0422,678.3747,677.6901,678.3454,5672.0
2023-07-21 15:45:00,693.31,694.16,692.8,693.66,9553.0,678.1204,678.9518,677.6216,678.4627,9553.0
2023-07-21 15:50:00,693.45,696.08,693.01,695.82,35000.0,678.2574,680.8297,677.827,680.5754,35000.0
2023-07-21 15:55:00,695.54,695.9,692.87,692.87,34555.0,680.3016,680.6537,677.6901,677.6901,34555.0
2023-07-24 09:30:00,685.0,688.75,684.95,685.8,30673.0,669.9925,673.6603,669.9436,670.775,30673.0
2023-07-24 09:35:00,685.68,686.88,685.12,685.9,10448.0,670.6576,671.8313,670.1099,670.8728,10448.0
2023-07-24 09:40:00,685.43,687.4,685.15,687.22,10622.0,670.4131,672.3399,670.1392,672.1638,10622.0
2023-07-24 09:45:00,686.93,688.32,684.31,685.04,11647.0,671.8802,673.2397,669.3176,670.0316,11647.0
2023-07-24 09:50:00,684.77,684.77,681.78,681.97,14887.0,669.7675,669.7675,666.843,667.0289,14887.0
2023-07-24 09:55:00,682.13,682.68,680.85,682.68,12592.0,667.1854,667.7233,665.9334,667.7233,12592.0
2023-07-24 10:00:00,682.32,683.6,682.32,683.21,3759.0,667.3712,668.6232,667.3712,668.2417,3759.0
2023-07-24 10:05:00,683.13,684.18,682.97,683.36,4300.0,668.1634,669.1904,668.007,668.3884,4300.0
2023-07-24 10:10:00,683.85,686.42,683.72,685.9,5040.0,668.8677,671.3814,668.7405,670.8728,5040.0
2023-07-24 10:15:00,686.17,687.07,685.68,686.25,6389.0,671.1368,672.0171,670.6576,671.2151,6389.0
2023-07-24 10:20:00,686.33,687.22,686.09,686.69,7525.0,671.2933,672.1638,671.0586,671.6455,7525.0
2023-07-24 10:25:00,686.09,686.54,685.19,685.96,3093.0,671.0586,671.4987,670.1783,670.9314,3093.0
2023-07-24 10:30:00,686.3,686.37,685.21,685.33,4123.0,671.264,671.3325,670.1979,670.3152,4123.0
2023-07-24 10:35:00,685.55,686.53,684.26,684.43,7264.0,670.5304,671.489,669.2687,669.435,7264.0
2023-07-24 10:40:00,684.91,685.99,684.78,685.43,7917.0,669.9045,670.9608,669.7773,670.4131,7917.0
2023-07-24 10:45:00,685.34,686.04,685.04,685.22,5275.0,670.325,671.0097,670.0316,670.2077,5275.0
2023-07-24 10:50:00,685.31,686.13,684.46,684.83,6765.0,670.2957,671.0977,669.4643,669.8262,6765.0
2023-07-24 10:55:00,684.88,685.14,683.79,683.8,7340.0,669.8751,670.1294,668.809,668.8188,7340.0
2023-07-24 11:00:00,683.84,684.08,682.32,682.54,3687.0,668.8579,669.0926,667.3712,667.5864,3687.0
2023-07-24 11:05:00,682.44,684.01,682.44,682.99,12319.0,667.4886,669.0242,667.4886,668.0265,12319.0
2023-07-24 11:10:00,683.03,684.55,682.82,684.44,10698.0,668.0656,669.5523,667.8602,669.4447,10698.0
2023-07-24 11:15:00,684.85,685.33,684.59,685.33,15198.0,669.8458,670.3152,669.5915,670.3152,15198.0
2023-07-24 11:20:00,685.34,685.35,683.26,683.52,10181.0,670.325,670.3348,668.2906,668.5449,10181.0
2023-07-24 11:25:00,683.32,683.35,682.65,682.81,9061.0,668.3493,668.3786,667.694,667.8505,9061.0
2023-07-24 11:30:00,682.75,683.09,682.36,682.36,7626.0,667.7918,668.1243,667.4103,667.4103,7626.0
2023-07-24 11:35:00,682.17,682.88,681.92,682.35,6344.0,667.2245,667.9189,666.98,667.4005,6344.0
2023-07-24 11:40:00,682.44,682.57,681.68,682.25,3550.0,667.4886,667.6157,666.7452,667.3027,3550.0
2023-07-24 11:45:00,682.39,683.14,682.06,682.92,3309.0,667.4397,668.1732,667.1169,667.958,3309.0
2023-07-24 11:50:00,683.18,684.34,683.18,684.34,3817.0,668.2124,669.3469,668.2124,669.3469,3817.0
2023-07-24 11:55:00,684.31,684.94,683.57,684.6,3959.0,669.3176,669.9338,668.5938,669.6012,3959.0
2023-07-24 12:00:00,684.61,685.27,683.57,684.42,4290.0,669.611,670.2566,668.5938,669.4252,4290.0
2023-07-24 12:05:00,683.85,684.32,683.47,683.93,1486.0,668.8677,669.3274,668.496,668.9459,1486.0
2023-07-24 12:10:00,684.09,684.56,683.87,684.44,3160.0,669.1024,669.5621,668.8872,669.4447,3160.0
2023-07-24 12:15:00,684.34,684.65,683.78,683.85,3600.0,669.3469,669.6501,668.7992,668.8677,3600.0
2023-07-24 12:20:00,683.57,683.57,682.55,683.3,8756.0,668.5938,668.5938,667.5962,668.3297,8756.0
2023-07-24 12:25:00,683.15,685.19,682.97,685.19,3400.0,668.183,670.1783,668.007,670.1783,3400.0
2023-07-24 12:30:00,685.2,685.61,684.67,685.37,2743.0,670.1881,670.5891,669.6697,670.3544,2743.0
2023-07-24 12:35:00,685.15,685.35,684.62,684.88,2300.0,670.1392,670.3348,669.6208,669.8751,2300.0
2023-07-24 12:40:00,684.82,684.82,684.32,684.55,2300.0,669.8164,669.8164,669.3274,669.5523,2300.0
2023-07-24 12:45:00,684.59,684.6,683.81,683.82,3000.0,669.5915,669.6012,668.8286,668.8383,3000.0
2023-07-24 12:50:00,683.6,684.31,683.5,684.25,2707.0,668.6232,669.3176,668.5253,669.2589,2707.0
2023-07-24 12:55:00,684.03,684.75,683.69,683.69,1784.0,669.0437,669.748,668.7112,668.7112,1784.0
2023-07-24 13:00:00,684.07,684.08,682.2,682.85,5543.0,669.0829,669.0926,667.2538,667.8896,5543.0
2023-07-24 13:05:00,683.0,683.69,682.69,683.2,2745.0,668.0363,668.7112,667.7331,668.2319,2745.0
2023-07-24 13:10:00,683.31,684.4,683.15,683.73,4049.0,668.3395,669.4056,668.183,668.7503,4049.0
2023-07-24 13:15:00,684.41,684.41,683.09,683.31,2446.0,669.4154,669.4154,668.1243,668.3395,2446.0
2023-07-24 13:20:00,683.4,684.39,683.11,684.08,2830.0,668.4275,669.3958,668.1439,669.0926,2830.0
2023-07-24 13:25:00,683.92,684.24,683.43,684.07,2200.0,668.9361,669.2491,668.4569,669.0829,2200.0
2023-07-24 13:30:00,683.73,683.73,682.66,683.02,2298.0,668.7503,668.7503,667.7037,668.0559,2298.0
2023-07-24 13:35:00,683.03,684.42,683.03,684.04,3186.0,668.0656,669.4252,668.0656,669.0535,3186.0
2023-07-24 13:40:00,683.82,684.49,683.41,683.42,2425.0,668.8383,669.4937,668.4373,668.4471,2425.0
2023-07-24 13:45:00,683.88,683.88,683.31,683.4,1750.0,668.897,668.897,668.3395,668.4275,1750.0
2023-07-24 13:50:00,684.06,684.19,683.56,684.14,1884.0,669.0731,669.2002,668.584,669.1513,1884.0
2023-07-24 13:55:00,684.14,684.5,683.43,684.05,2267.0,669.1513,669.5034,668.4569,669.0633,2267.0
2023-07-24 14:00:00,683.96,685.06,683.95,685.06,1637.0,668.9753,670.0512,668.9655,670.0512,1637.0
2023-07-24 14:05:00,684.36,684.66,684.0,684.11,3000.0,669.3665,669.6599,669.0144,669.122,3000.0
2023-07-24 14:10:00,683.89,684.45,683.87,684.06,2611.0,668.9068,669.4545,668.8872,669.0731,2611.0
2023-07-24 14:15:00,684.01,684.64,683.75,683.87,5284.0,669.0242,669.6404,668.7699,668.8872,5284.0
2023-07-24 14:20:00,684.19,684.2,683.5,683.74,1539.0,669.2002,669.21,668.5253,668.7601,1539.0
2023-07-24 14:25:00,683.75,684.68,683.54,684.12,2710.0,668.7699,669.6795,668.5645,669.1318,2710.0
2023-07-24 14:30:00,684.68,684.68,683.45,683.46,3402.0,669.6795,669.6795,668.4764,668.4862,3402.0
2023-07-24 14:35:00,684.0,684.0,683.18,683.34,4625.0,669.0144,669.0144,668.2124,668.3688,4625.0
2023-07-24 14:40:00,683.39,683.71,682.64,682.85,3448.0,668.4178,668.7307,667.6842,667.8896,3448.0
2023-07-24 14:45:00,682.96,683.17,682.33,683.0,1708.0,667.9972,668.2026,667.381,668.0363,1708.0
2023-07-24 14:50:00,683.63,683.67,683.32,683.67,965.0,668.6525,668.6916,668.3493,668.6916,965.0
2023-07-24 14:55:00,683.8,683.91,683.14,683.6,3500.0,668.8188,668.9264,668.1732,668.6232,3500.0
2023-07-24 15:00:00,683.73,684.2,683.62,684.16,5673.0,668.7503,669.21,668.6427,669.1709,5673.0
2023-07-24 15:05:00,684.16,684.22,683.62,683.62,1513.0,669.1709,669.2296,668.6427,668.6427,1513.0
2023-07-24 15:10:00,683.65,683.97,683.19,683.48,1150.0,668.6721,668.985,668.2221,668.5058,1150.0
2023-07-24 15:15:00,683.58,684.61,683.58,684.38,3353.0,668.6036,669.611,668.6036,669.3861,3353.0
2023-07-24 15:20:00,684.45,684.52,683.87,683.87,3934.0,669.4545,669.523,668.8872,668.8872,3934.0
2023-07-24 15:25:00,684.2,684.2,682.81,683.02,7216.0,669.21,669.21,667.8505,668.0559,7216.0
2023-07-24 15:30:00,683.28,683.62,682.63,682.78,4360.0,668.3102,668.6427,667.6744,667.8211,4360.0
2023-07-24 15:35:00,682.77,683.45,682.77,682.83,3638.0,667.8113,668.4764,667.8113,667.87,3638.0
2023-07-24 15:40:00,682.84,684.0,682.83,683.72,5544.0,667.8798,669.0144,667.87,668.7405,5544.0
2023-07-24 15:45:00,683.9,683.9,683.17,683.52,9111.0,668.9166,668.9166,668.2026,668.5449,9111.0
2023-07-24 15:50:00,683.79,683.96,682.5,682.94,25700.0,668.809,668.9753,667.5473,667.9776,25700.0
2023-07-24 15:55:00,682.98,684.53,682.9,684.21,43990.0,668.0167,669.5328,667.9385,669.2198,43990.0
2023-07-25 09:30:00,684.92,688.45,684.91,688.03,13735.0,669.9142,673.3669,669.9045,672.9561,13735.0
2023-07-25 09:35:00,688.2,689.55,688.11,688.39,4308.0,673.1224,674.4428,673.0343,673.3082,4308.0
2023-07-25 09:40:00,688.2,689.37,688.2,688.73,1802.0,673.1224,674.2667,673.1224,673.6408,1802.0
2023-07-25 09:45:00,689.92,690.92,689.89,690.68,2568.0,674.8047,675.7828,674.7753,675.548,2568.0
2023-07-25 09:50:00,690.4,690.5,689.48,689.94,2552.0,675.2742,675.372,674.3743,674.8243,2552.0
2023-07-25 09:55:00,689.77,692.44,689.75,692.33,2700.0,674.658,677.2695,674.6384,677.1619,2700.0
2023-07-25 10:00:00,691.65,692.6,691.35,691.35,7872.0,676.4968,677.426,676.2034,676.2034,7872.0
2023-07-25 10:05:00,691.5,691.75,690.74,690.75,4801.0,676.3501,676.5946,675.6067,675.6165,4801.0
2023-07-25 10:10:00,691.06,692.84,691.06,692.8,3160.0,675.9197,677.6607,675.9197,677.6216,3160.0
2023-07-25 10:15:00,692.82,692.96,691.87,692.48,4786.0,677.6412,677.7781,676.712,677.3086,4786.0
2023-07-25 10:20:00,692.44,693.64,692.44,693.64,2839.0,677.2695,678.4432,677.2695,678.4432,2839.0
2023-07-25 10:25:00,693.63,693.63,691.92,691.93,3776.0,678.4334,678.4334,676.7609,676.7707,3776.0
2023-07-25 10:30:00,691.68,692.02,690.36,691.66,4025.0,676.5261,676.8587,675.235,676.5066,4025.0
2023-07-25 10:35:00,692.01,693.0,691.43,692.77,2833.0,676.8489,677.8172,676.2816,677.5922,2833.0
2023-07-25 10:40:00,692.7,693.6,692.7,693.03,2054.0,677.5238,678.4041,677.5238,677.8466,2054.0
2023-07-25 10:45:00,693.36,693.85,692.73,692.79,2720.0,678.1693,678.6486,677.5531,677.6118,2720.0
2023-07-25 10:50:00,692.22,692.22,691.28,691.29,2000.0,677.0543,677.0543,676.1349,676.1447,2000.0
2023-07-25 10:55:00,691.21,691.97,690.99,691.97,1403.0,676.0664,676.8098,675.8512,676.8098,1403.0
2023-07-25 11:00:00,692.89,693.34,692.66,693.09,2437.0,677.7096,678.1498,677.4847,677.9052,2437.0
2023-07-25 11:05:00,693.19,693.84,692.88,693.38,2306.0,678.003,678.6388,677.6998,678.1889,2306.0
2023-07-25 11:10:00,693.64,694.79,693.57,694.79,3830.0,678.4432,679.568,678.3747,679.568,3830.0
2023-07-25 11:15:00,694.78,694.78,694.25,694.25,1766.0,679.5582,679.5582,679.0398,679.0398,1766.0
2023-07-25 11:20:00,694.05,694.65,693.8,694.65,1820.0,678.8442,679.4311,678.5997,679.4311,1820.0
2023-07-25 11:25:00,694.34,694.81,694.34,694.77,2316.0,679.1279,679.5876,679.1279,679.5484,2316.0
2023-07-25 11:30:00,694.89,695.11,693.83,693.83,6838.0,679.6658,679.881,678.629,678.629,6838.0
2023-07-25 11:35:00,694.36,695.12,694.24,694.4,4076.0,679.1474,679.8908,679.03,679.1865,4076.0
2023-07-25 11:40:00,694.65,695.32,694.45,695.15,1230.0,679.4311,680.0864,679.2354,679.9201,1230.0
2023-07-25 11:45:00,694.98,695.0,693.94,693.94,2200.0,679.7538,679.7734,678.7366,678.7366,2200.0
2023-07-25 11:50:00,693.55,693.55,692.86,692.86,1282.0,678.3552,678.3552,677.6803,677.6803,1282.0
2023-07-25 11:55:00,692.92,693.07,692.47,692.66,1600.0,677.739,677.8857,677.2988,677.4847,1600.0
2023-07-25 12:00:00,692.51,692.51,690.75,691.7,8262.0,677.3379,677.3379,675.6165,676.5457,8262.0
2023-07-25 12:05:00,691.83,691.83,691.02,691.5,3519.0,676.6728,676.6728,675.8806,676.3501,3519.0
2023-07-25 12:10:00,691.66,691.66,690.4,691.04,2900.0,676.5066,676.5066,675.2742,675.9002,2900.0
2023-07-25 12:15:00,690.82,691.38,690.59,691.19,1500.0,675.685,676.2327,675.46,676.0469,1500.0
2023-07-25 12:20:00,691.5,691.68,691.0,691.63,7567.0,676.3501,676.5261,675.861,676.4772,7567.0
2023-07-25 12:25:00,691.13,691.61,690.99,691.61,1644.0,675.9882,676.4577,675.8512,676.4577,1644.0
2023-07-25 12:30:00,691.47,691.56,690.54,690.7,5525.0,676.3207,676.4088,675.4111,675.5676,5525.0
2023-07-25 12:35:00,690.54,691.5,690.28,691.5,2115.0,675.4111,676.3501,675.1568,676.3501,2115.0
2023-07-25 12:40:00,691.27,691.5,690.66,691.0,1763.0,676.1251,676.3501,675.5285,675.861,1763.0
2023-07-25 12:45:00,690.97,691.1,690.4,690.4,1300.0,675.8317,675.9588,675.2742,675.2742,1300.0
2023-07-25 12:50:00,690.33,691.67,690.32,691.62,5208.0,675.2057,676.5163,675.1959,676.4674,5208.0
2023-07-25 12:55:00,691.7,692.0,691.67,691.81,1214.0,676.5457,676.8391,676.5163,676.6533,1214.0
2023-07-25 13:00:00,691.96,692.0,691.62,691.62,600.0,676.8,676.8391,676.4674,676.4674,600.0
2023-07-25 13:05:00,691.89,692.0,690.76,691.25,3909.0,676.7315,676.8391,675.6263,676.1055,3909.0
2023-07-25 13:10:00,691.25,691.54,691.25,691.46,1600.0,676.1055,676.3892,676.1055,676.3109,1600.0
2023-07-25 13:15:00,691.57,692.0,691.57,691.62,3154.0,676.4185,676.8391,676.4185,676.4674,3154.0
2023-07-25 13:20:00,691.92,692.0,691.57,691.57,1316.0,676.7609,676.8391,676.4185,676.4185,1316.0
2023-07-25 13:25:00,691.53,692.0,691.17,691.17,5088.0,676.3794,676.8391,676.0273,676.0273,5088.0
2023-07-25 13:30:00,691.17,691.17,691.17,691.17,0.0,676.0273,676.0273,676.0273,676.0273,0.0
2023-07-25 13:35:00,691.56,691.8,691.33,691.8,1500.0,676.4088,676.6435,676.1838,676.6435,1500.0
2023-07-25 13:40:00,691.8,691.92,691.19,691.57,4450.0,676.6435,676.7609,676.0469,676.4185,4450.0
2023-07-25 13:45:00,691.31,691.31,690.93,691.0,600.0,676.1642,676.1642,675.7926,675.861,600.0
2023-07-25 13:50:00,690.91,691.37,690.88,691.24,1878.0,675.773,676.2229,675.7437,676.0958,1878.0
2023-07-25 13:55:00,691.45,691.45,690.95,691.0,2591.0,676.3012,676.3012,675.8121,675.861,2591.0
2023-07-25 14:00:00,690.97,691.63,690.96,691.57,6305.0,675.8317,676.4772,675.8219,676.4185,6305.0
2023-07-25 14:05:00,691.75,691.75,691.11,691.21,3500.0,676.5946,676.5946,675.9686,676.0664,3500.0
2023-07-25 14:10:00,691.06,691.35,690.91,691.2,2118.0,675.9197,676.2034,675.773,676.0566,2118.0
2023-07-25 14:15:00,691.35,691.5,691.0,691.41,2100.0,676.2034,676.3501,675.861,676.262,2100.0
2023-07-25 14:20:00,691.33,691.98,691.26,691.73,3177.0,676.1838,676.8196,676.1153,676.575,3177.0
2023-07-25 14:25:00,691.7,691.93,691.33,691.56,3448.0,676.5457,676.7707,676.1838,676.4088,3448.0
2023-07-25 14:30:00,691.8,692.32,691.58,692.31,12007.0,676.6435,677.1521,676.4283,677.1423,12007.0
2023-07-25 14:35:00,692.44,693.0,691.94,692.02,7707.0,677.2695,677.8172,676.7804,676.8587,7707.0
2023-07-25 14:40:00,692.26,693.0,692.04,693.0,2262.0,677.0934,677.8172,676.8782,677.8172,2262.0
2023-07-25 14:45:00,692.82,693.0,692.52,692.52,1870.0,677.6412,677.8172,677.3477,677.3477,1870.0
2023-07-25 14:50:00,692.27,692.5,691.94,692.1,2200.0,677.1032,677.3282,676.7804,676.9369,2200.0
2023-07-25 14:55:00,692.16,692.28,691.24,691.24,1836.0,676.9956,677.113,676.0958,676.0958,1836.0
2023-07-25 15:00:00,691.15,691.81,690.94,691.81,2010.0,676.0077,676.6533,675.8023,676.6533,2010.0
2023-07-25 15:05:00,691.79,692.0,691.5,691.69,4673.0,676.6337,676.8391,676.3501,676.5359,4673.0
2023-07-25 15:10:00,691.62,691.9,691.22,691.6,5497.0,676.4674,676.7413,676.0762,676.4479,5497.0
2023-07-25 15:15:00,691.41,691.42,690.58,690.59,5920.0,676.262,676.2718,675.4502,675.46,5920.0
2023-07-25 15:20:00,690.34,690.51,689.69,689.82,7232.0,675.2155,675.3818,674.5797,674.7069,7232.0
2023-07-25 15:25:00,689.82,689.86,689.18,689.46,12796.0,674.7069,674.746,674.0809,674.3548,12796.0
2023-07-25 15:30:00,689.43,689.47,688.62,689.47,7168.0,674.3254,674.3645,673.5332,674.3645,7168.0
2023-07-25 15:35:00,689.16,690.14,689.1,689.65,4125.0,674.0613,675.0199,674.0027,674.5406,4125.0
2023-07-25 15:40:00,689.67,689.78,689.28,689.34,4280.0,674.5602,674.6678,674.1787,674.2374,4280.0
2023-07-25 15:45:00,689.32,689.32,688.65,689.1,8523.0,674.2178,674.2178,673.5625,674.0027,8523.0
2023-07-25 15:50:00,689.06,689.3,688.15,688.49,19910.0,673.9635,674.1983,673.0735,673.406,19910.0
2023-07-25 15:55:00,688.73,688.73,686.96,686.96,44629.0,673.6408,673.6408,671.9095,671.9095,44629.0
2023-07-26 09:30:00,679.93,680.0,677.44,679.08,25867.0,665.0336,665.102,662.5981,664.2022,25867.0
2023-07-26 09:35:00,680.04,682.0,679.91,681.49,6024.0,665.1411,667.0582,665.014,666.5594,6024.0
2023-07-26 09:40:00,681.8,684.0,681.6,683.78,4089.0,666.8626,669.0144,666.667,668.7992,4089.0
2023-07-26 09:45:00,683.65,683.65,681.11,681.66,4017.0,668.6721,668.6721,666.1877,666.7257,4017.0
2023-07-26 09:50:00,681.85,682.88,681.3,682.88,2892.0,666.9115,667.9189,666.3735,667.9189,2892.0
2023-07-26 09:55:00,682.63,683.18,681.48,682.5,3016.0,667.6744,668.2124,666.5496,667.5473,3016.0
2023-07-26 10:00:00,682.47,682.5,680.45,680.89,5472.0,667.5179,667.5473,665.5422,665.9725,5472.0
2023-07-26 10:05:00,681.05,681.75,680.4,681.15,6515.0,666.129,666.8137,665.4933,666.2268,6515.0
2023-07-26 10:10:00,681.28,682.16,680.89,681.75,3515.0,666.354,667.2147,665.9725,666.8137,3515.0
2023-07-26 10:15:00,681.69,681.69,680.7,681.02,1905.0,666.755,666.755,665.7867,666.0997,1905.0
2023-07-26 10:20:00,681.13,681.19,680.3,681.19,5565.0,666.2073,666.266,665.3955,666.266,5565.0
2023-07-26 10:25:00,681.5,683.1,681.5,682.66,3499.0,666.5692,668.1341,666.5692,667.7037,3499.0
2023-07-26 10:30:00,682.44,682.71,681.61,681.62,1849.0,667.4886,667.7527,666.6768,666.6865,1849.0
2023-07-26 10:35:00,682.0,683.17,681.9,682.76,1806.0,667.0582,668.2026,666.9604,667.8016,1806.0
2023-07-26 10:40:00,682.71,683.83,681.78,682.98,8749.0,667.7527,668.8481,666.843,668.0167,8749.0
2023-07-26 10:45:00,683.02,683.03,681.37,682.04,3691.0,668.0559,668.0656,666.442,667.0973,3691.0
2023-07-26 10:50:00,681.77,681.77,681.12,681.32,4075.0,666.8332,666.8332,666.1975,666.3931,4075.0
2023-07-26 10:55:00,681.3,681.3,679.12,679.26,7978.0,666.3735,666.3735,664.2413,664.3782,7978.0
2023-07-26 11:00:00,679.2,681.12,678.47,681.12,6503.0,664.3196,666.1975,663.6055,666.1975,6503.0
2023-07-26 11:05:00,681.2,682.29,681.1,682.27,5857.0,666.2757,667.3419,666.1779,667.3223,5857.0
2023-07-26 11:10:00,682.17,682.35,681.93,682.35,1658.0,667.2245,667.4005,666.9897,667.4005,1658.0
2023-07-26 11:15:00,682.54,683.06,682.19,682.55,3323.0,667.5864,668.095,667.244,667.5962,3323.0
2023-07-26 11:20:00,682.73,683.02,682.46,683.01,3000.0,667.7722,668.0559,667.5081,668.0461,3000.0
2023-07-26 11:25:00,682.7,683.88,682.7,683.42,4710.0,667.7429,668.897,667.7429,668.4471,4710.0
2023-07-26 11:30:00,683.45,685.43,683.33,683.63,17646.0,668.4764,670.4131,668.3591,668.6525,17646.0
2023-07-26 11:35:00,683.79,684.52,683.62,684.19,9530.0,668.809,669.523,668.6427,669.2002,9530.0
2023-07-26 11:40:00,684.43,684.88,684.07,684.08,1204.0,669.435,669.8751,669.0829,669.0926,1204.0
2023-07-26 11:45:00,684.77,685.41,684.22,684.8,5576.0,669.7675,670.3935,669.2296,669.7969,5576.0
2023-07-26 11:50:00,684.8,685.38,684.8,684.85,1906.0,669.7969,670.3642,669.7969,669.8458,1906.0
2023-07-26 11:55:00,684.62,684.96,684.24,684.72,2050.0,669.6208,669.9534,669.2491,669.7186,2050.0
2023-07-26 12:00:00,684.42,684.46,683.94,684.05,1300.0,669.4252,669.4643,668.9557,669.0633,1300.0
2023-07-26 12:05:00,684.23,685.32,684.23,685.32,1395.0,669.2393,670.3055,669.2393,670.3055,1395.0
2023-07-26 12:10:00,685.24,685.9,685.24,685.73,1864.0,670.2272,670.8728,670.2272,670.7065,1864.0
2023-07-26 12:15:00,685.78,685.79,685.12,685.19,1044.0,670.7554,670.7652,670.1099,670.1783,1044.0
2023-07-26 12:20:00,685.4,685.52,684.25,684.25,1967.0,670.3837,670.5011,669.2589,669.2589,1967.0
2023-07-26 12:25:00,684.24,684.24,683.75,683.76,1200.0,669.2491,669.2491,668.7699,668.7796,1200.0
2023-07-26 12:30:00,683.92,684.01,683.89,684.01,900.0,668.9361,669.0242,668.9068,669.0242,900.0
2023-07-26 12:35:00,683.7,683.7,683.09,683.36,1000.0,668.721,668.721,668.1243,668.3884,1000.0
2023-07-26 12:40:00,683.08,683.83,683.06,683.69,2924.0,668.1145,668.8481,668.095,668.7112,2924.0
2023-07-26 12:45:00,683.74,683.74,683.26,683.26,500.0,668.7601,668.7601,668.2906,668.2906,500.0
2023-07-26 12:50:00,683.18,683.59,683.18,683.22,500.0,668.2124,668.6134,668.2124,668.2515,500.0
2023-07-26 12:55:00,682.95,683.16,682.9,683.16,700.0,667.9874,668.1928,667.9385,668.1928,700.0
2023-07-26 13:00:00,683.36,683.54,683.11,683.48,2488.0,668.3884,668.5645,668.1439,668.5058,2488.0
2023-07-26 13:05:00,683.38,683.44,683.23,683.44,400.0,668.408,668.4667,668.2613,668.4667,400.0
2023-07-26 13:10:00,683.5,683.54,682.92,682.92,1300.0,668.5253,668.5645,667.958,667.958,1300.0
2023-07-26 13:15:00,682.81,683.69,682.8,683.11,1625.0,667.8505,668.7112,667.8407,668.1439,1625.0
2023-07-26 13:20:00,682.77,683.22,682.6,683.22,1050.0,667.8113,668.2515,667.6451,668.2515,1050.0
2023-07-26 13:25:00,683.48,683.84,682.86,683.59,1493.0,668.5058,668.8579,667.8994,668.6134,1493.0
2023-07-26 13:30:00,683.59,683.6,683.08,683.31,1158.0,668.6134,668.6232,668.1145,668.3395,1158.0
2023-07-26 13:35:00,683.49,683.54,682.96,683.01,1678.0,668.5156,668.5645,667.9972,668.0461,1678.0
2023-07-26 13:40:00,683.24,683.47,682.57,682.66,2535.0,668.271,668.496,667.6157,667.7037,2535.0
2023-07-26 13:45:00,682.74,683.41,682.74,683.41,1100.0,667.782,668.4373,667.782,668.4373,1100.0
2023-07-26 13:50:00,683.44,683.44,682.48,682.7,4586.0,668.4667,668.4667,667.5277,667.7429,4586.0
2023-07-26 13:55:00,682.69,682.85,682.21,682.25,1700.0,667.7331,667.8896,667.2636,667.3027,1700.0
2023-07-26 14:00:00,682.06,684.0,682.0,683.12,3218.0,667.1169,669.0144,667.0582,668.1537,3218.0
2023-07-26 14:05:00,683.52,684.3,683.13,684.29,1934.0,668.5449,669.3078,668.1634,669.298,1934.0
2023-07-26 14:10:00,684.87,685.29,683.86,683.86,5605.0,669.8653,670.2761,668.8775,668.8775,5605.0
2023-07-26 14:15:00,684.12,684.21,683.97,684.2,1201.0,669.1318,669.2198,668.985,669.21,1201.0
2023-07-26 14:20:00,683.73,684.6,683.34,684.29,2307.0,668.7503,669.6012,668.3688,669.298,2307.0
2023-07-26 14:25:00,683.85,683.86,682.13,682.94,2270.0,668.8677,668.8775,667.1854,667.9776,2270.0
2023-07-26 14:30:00,683.47,684.61,683.29,683.6,1925.0,668.496,669.611,668.3199,668.6232,1925.0
2023-07-26 14:35:00,683.91,687.97,683.9,687.97,4378.0,668.9264,672.8974,668.9166,672.8974,4378.0
2023-07-26 14:40:00,688.64,690.17,688.4,689.58,3450.0,673.5527,675.0492,673.318,674.4721,3450.0
2023-07-26 14:45:00,689.29,689.63,687.0,687.0,4125.0,674.1885,674.521,671.9487,671.9487,4125.0
2023-07-26 14:50:00,686.5,688.71,686.5,688.71,1200.0,671.4596,673.6212,671.4596,673.6212,1200.0
2023-07-26 14:55:00,688.07,688.07,686.38,687.08,2200.0,672.9952,672.9952,671.3422,672.0269,2200.0
2023-07-26 15:00:00,687.44,687.78,686.05,686.07,2065.0,672.379,672.7116,671.0195,671.039,2065.0
2023-07-26 15:05:00,686.21,686.96,681.71,683.11,6852.0,671.176,671.9095,666.7746,668.1439,6852.0
2023-07-26 15:10:00,682.14,683.41,680.79,682.99,4548.0,667.1951,668.4373,665.8747,668.0265,4548.0
2023-07-26 15:15:00,682.48,683.93,681.03,681.51,5802.0,667.5277,668.9459,666.1095,666.5789,5802.0
2023-07-26 15:20:00,682.3,684.31,682.17,683.22,1814.0,667.3516,669.3176,667.2245,668.2515,1814.0
2023-07-26 15:25:00,683.54,684.17,683.2,683.55,2430.0,668.5645,669.1807,668.2319,668.5742,2430.0
2023-07-26 15:30:00,683.37,683.98,682.79,683.78,2941.0,668.3982,668.9948,667.8309,668.7992,2941.0
2023-07-26 15:35:00,684.24,684.64,683.65,684.64,2259.0,669.2491,669.6404,668.6721,669.6404,2259.0
2023-07-26 15:40:00,684.83,686.91,684.83,686.5,3931.0,669.8262,671.8606,669.8262,671.4596,3931.0
2023-07-26 15:45:00,686.46,687.0,685.19,685.24,5603.0,671.4205,671.9487,670.1783,670.2272,5603.0
2023-07-26 15:50:00,684.96,685.52,683.33,683.81,7584.0,669.9534,670.5011,668.3591,668.8286,7584.0
2023-07-26 15:55:00,683.43,684.66,683.27,684.56,18458.0,668.4569,669.6599,668.3004,669.5621,18458.0
2023-07-27 09:30:00,713.99,714.94,710.81,714.55,47262.0,698.3473,699.2765,695.237,698.8951,47262.0
2023-07-27 09:35:00,714.56,717.92,713.93,716.82,29569.0,698.9049,702.1912,698.2887,701.1153,29569.0
2023-07-27 09:40:00,716.71,717.29,715.5,717.22,26491.0,701.0078,701.575,699.8243,701.5066,26491.0
2023-07-27 09:45:00,717.5,718.35,716.99,717.64,27836.0,701.7804,702.6118,701.2816,701.9174,27836.0
2023-07-27 09:50:00,717.54,718.78,716.56,717.3,13173.0,701.8196,703.0324,700.861,701.5848,13173.0
2023-07-27 09:55:00,716.98,717.97,715.8,716.25,12945.0,701.2718,702.2401,700.1177,700.5578,12945.0
2023-07-27 10:00:00,716.24,716.26,713.47,713.48,16130.0,700.548,700.5676,697.8387,697.8485,16130.0
2023-07-27 10:05:00,713.81,713.81,712.0,712.64,11850.0,698.1713,698.1713,696.4009,697.0269,11850.0
2023-07-27 10:10:00,713.08,714.21,712.85,713.03,8798.0,697.4573,698.5625,697.2323,697.4084,8798.0
2023-07-27 10:15:00,713.05,714.68,713.05,714.54,6365.0,697.4279,699.0222,697.4279,698.8853,6365.0
2023-07-27 10:20:00,714.19,714.26,712.65,712.96,3260.0,698.543,698.6114,697.0367,697.3399,3260.0
2023-07-27 10:25:00,712.81,712.81,709.52,709.95,16508.0,697.1932,697.1932,693.9753,694.3959,16508.0
2023-07-27 10:30:00,709.38,711.7,708.92,711.7,6872.0,693.8383,696.1075,693.3884,696.1075,6872.0
2023-07-27 10:35:00,711.7,712.0,710.55,712.0,4379.0,696.1075,696.4009,694.9827,696.4009,4379.0
2023-07-27 10:40:00,712.09,712.62,711.65,711.71,4876.0,696.489,697.0074,696.0586,696.1173,4876.0
2023-07-27 10:45:00,711.77,714.0,711.77,713.5,3665.0,696.176,698.3571,696.176,697.8681,3665.0
2023-07-27 10:50:00,713.5,714.16,712.59,713.63,7510.0,697.8681,698.5136,696.978,697.9952,7510.0
2023-07-27 10:55:00,713.86,715.26,713.59,713.95,9674.0,698.2202,699.5895,697.9561,698.3082,9674.0
2023-07-27 11:00:00,714.45,715.85,714.16,715.17,8463.0,698.7973,700.1666,698.5136,699.5015,8463.0
2023-07-27 11:05:00,715.06,715.45,714.36,714.42,11488.0,699.3939,699.7754,698.7092,698.7679,11488.0
2023-07-27 11:10:00,714.6,714.61,713.42,713.63,9333.0,698.944,698.9538,697.7898,697.9952,9333.0
2023-07-27 11:15:00,713.31,714.73,713.28,714.53,10247.0,697.6822,699.0711,697.6529,698.8755,10247.0
2023-07-27 11:20:00,714.32,716.05,714.32,716.0,3368.0,698.6701,700.3622,698.6701,700.3133,3368.0
2023-07-27 11:25:00,716.31,716.66,716.08,716.4,8678.0,700.6165,700.9588,700.3916,700.7045,8678.0
2023-07-27 11:30:00,716.6,718.72,716.6,717.96,27215.0,700.9002,702.9737,700.9002,702.2304,27215.0
2023-07-27 11:35:00,718.02,718.02,716.21,717.85,7476.0,702.2891,702.2891,700.5187,702.1228,7476.0
2023-07-27 11:40:00,717.92,717.92,716.72,716.76,3825.0,702.1912,702.1912,701.0175,701.0567,3825.0
2023-07-27 11:45:00,716.46,717.39,716.26,716.39,5027.0,700.7632,701.6729,700.5676,700.6948,5027.0
2023-07-27 11:50:00,716.67,717.78,716.64,717.3,4702.0,700.9686,702.0543,700.9393,701.5848,4702.0
2023-07-27 11:55:00,717.24,717.3,716.34,716.67,3044.0,701.5261,701.5848,700.6459,700.9686,3044.0
2023-07-27 12:00:00,716.68,719.1,716.68,719.1,5504.0,700.9784,703.3454,700.9784,703.3454,5504.0
2023-07-27 12:05:00,718.99,719.5,718.79,719.5,3958.0,703.2378,703.7366,703.0422,703.7366,3958.0
2023-07-27 12:10:00,719.63,719.94,716.89,717.61,19666.0,703.8638,704.167,701.1838,701.888,19666.0
2023-07-27 12:15:00,717.88,718.42,716.72,717.19,5962.0,702.1521,702.6803,701.0175,701.4772,5962.0
2023-07-27 12:20:00,717.22,718.07,717.04,718.07,3012.0,701.5066,702.338,701.3305,702.338,3012.0
2023-07-27 12:25:00,718.29,719.86,718.26,719.86,2400.0,702.5531,704.0887,702.5238,704.0887,2400.0
2023-07-27 12:30:00,719.87,720.14,719.33,719.33,7399.0,704.0985,704.3626,703.5704,703.5704,7399.0
2023-07-27 12:35:00,719.34,720.41,719.06,719.91,5673.0,703.5801,704.6267,703.3063,704.1376,5673.0
2023-07-27 12:40:00,720.0,720.42,719.02,719.04,1500.0,704.2257,704.6365,703.2671,703.2867,1500.0
2023-07-27 12:45:00,719.07,719.87,718.94,718.94,2731.0,703.316,704.0985,703.1889,703.1889,2731.0
2023-07-27 12:50:00,718.61,718.76,718.03,718.08,2552.0,702.8661,703.0128,702.2988,702.3477,2552.0
2023-07-27 12:55:00,718.08,718.74,717.71,718.74,3183.0,702.3477,702.9933,701.9858,702.9933,3183.0
2023-07-27 13:00:00,719.03,720.0,718.87,719.5,3475.0,703.2769,704.2257,703.1204,703.7366,3475.0
2023-07-27 13:05:00,719.13,719.14,716.11,717.96,4645.0,703.3747,703.3845,700.4209,702.2304,4645.0
2023-07-27 13:10:00,717.92,719.09,717.67,718.82,2033.0,702.1912,703.3356,701.9467,703.0715,2033.0
2023-07-27 13:15:00,718.93,719.16,715.73,716.22,6732.0,703.1791,703.4041,700.0492,700.5285,6732.0
2023-07-27 13:20:00,715.88,716.56,714.14,716.22,3535.0,700.1959,700.861,698.4941,700.5285,3535.0
2023-07-27 13:25:00,715.92,715.92,715.51,715.84,1447.0,700.2351,700.2351,699.834,700.1568,1447.0
2023-07-27 13:30:00,715.11,715.55,713.86,714.92,8120.0,699.4428,699.8732,698.2202,699.257,8120.0
2023-07-27 13:35:00,714.97,714.97,713.53,713.92,5501.0,699.3059,699.3059,697.8974,698.2789,5501.0
2023-07-27 13:40:00,714.19,715.9,714.09,715.44,3587.0,698.543,700.2155,698.4452,699.7656,3587.0
2023-07-27 13:45:00,715.84,715.9,714.96,715.51,5554.0,700.1568,700.2155,699.2961,699.834,5554.0
2023-07-27 13:50:00,715.6,716.13,714.47,714.88,2172.0,699.9221,700.4405,698.8168,699.2178,2172.0
2023-07-27 13:55:00,715.2,715.44,714.37,715.09,3995.0,699.5308,699.7656,698.719,699.4232,3995.0
2023-07-27 14:00:00,715.08,715.31,713.88,714.84,6375.0,699.4135,699.6384,698.2398,699.1787,6375.0
2023-07-27 14:05:00,714.75,714.75,712.0,712.43,3452.0,699.0907,699.0907,696.4009,696.8215,3452.0
2023-07-27 14:10:00,711.45,711.67,709.98,710.22,6651.0,695.863,696.0782,694.4252,694.6599,6651.0
2023-07-27 14:15:00,710.63,711.52,710.21,711.51,2594.0,695.061,695.9315,694.6502,695.9217,2594.0
2023-07-27 14:20:00,711.62,711.72,710.13,710.14,3394.0,696.0293,696.1271,694.5719,694.5817,3394.0
2023-07-27 14:25:00,710.0,710.01,706.77,707.85,5148.0,694.4448,694.4545,691.2855,692.3419,5148.0
2023-07-27 14:30:00,708.03,708.51,706.05,706.58,7431.0,692.5179,692.9874,690.5813,691.0997,7431.0
2023-07-27 14:35:00,706.47,706.66,704.39,704.95,7778.0,690.9921,691.1779,688.9577,689.5054,7778.0
2023-07-27 14:40:00,705.22,706.67,705.22,706.19,3796.0,689.7695,691.1877,689.7695,690.7182,3796.0
2023-07-27 14:45:00,706.16,707.65,705.69,706.88,6370.0,690.6889,692.1462,690.2292,691.3931,6370.0
2023-07-27 14:50:00,706.26,706.36,705.01,706.0,4930.0,690.7867,690.8845,689.5641,690.5324,4930.0
2023-07-27 14:55:00,705.85,706.01,704.08,704.24,9109.0,690.3857,690.5422,688.6545,688.811,9109.0
2023-07-27 15:00:00,704.15,705.11,703.57,704.75,4327.0,688.7229,689.6619,688.1556,689.3098,4327.0
2023-07-27 15:05:00,704.92,706.15,704.0,706.15,3115.0,689.4761,690.6791,688.5762,690.6791,3115.0
2023-07-27 15:10:00,706.34,709.26,706.31,709.25,5959.0,690.8649,693.721,690.8356,693.7112,5959.0
2023-07-27 15:15:00,709.12,709.52,708.41,709.36,5526.0,693.584,693.9753,692.8896,693.8188,5526.0
2023-07-27 15:20:00,709.32,709.43,708.25,708.42,3231.0,693.7797,693.8872,692.7331,692.8994,3231.0
2023-07-27 15:25:00,708.68,708.68,707.72,708.13,3995.0,693.1537,693.1537,692.2147,692.6157,3995.0
2023-07-27 15:30:00,708.35,708.73,707.73,707.73,5118.0,692.8309,693.2026,692.2245,692.2245,5118.0
2023-07-27 15:35:00,707.28,708.48,707.03,707.55,4635.0,691.7844,692.9581,691.5398,692.0484,4635.0
2023-07-27 15:40:00,707.48,707.83,706.64,706.77,6531.0,691.98,692.3223,691.1584,691.2855,6531.0
2023-07-27 15:45:00,706.44,706.71,705.26,706.29,12125.0,690.9628,691.2268,689.8086,690.816,12125.0
2023-07-27 15:50:00,706.67,709.3,706.67,708.91,14789.0,691.1877,693.7601,691.1877,693.3786,14789.0
2023-07-27 15:55:00,708.81,709.11,707.81,708.15,26327.0,693.2808,693.5743,692.3027,692.6353,26327.0
2023-07-28 09:30:00,714.73,714.91,710.0,710.84,22158.0,699.0711,699.2472,694.4448,695.2664,22158.0
2023-07-28 09:35:00,710.45,714.0,709.69,713.29,14018.0,694.8849,698.3571,694.1416,697.6627,14018.0
2023-07-28 09:40:00,713.95,717.01,713.88,715.54,7312.0,698.3082,701.3012,698.2398,699.8634,7312.0
2023-07-28 09:45:00,716.04,717.62,715.99,717.32,10420.0,700.3524,701.8978,700.3035,701.6044,10420.0
2023-07-28 09:50:00,717.52,719.09,716.92,718.88,10039.0,701.8,703.3356,701.2132,703.1302,10039.0
2023-07-28 09:55:00,718.89,719.04,717.2,717.2,10308.0,703.14,703.2867,701.487,701.487,10308.0
2023-07-28 10:00:00,717.87,719.79,717.62,719.19,8600.0,702.1423,704.0203,701.8978,703.4334,8600.0
2023-07-28 10:05:00,719.77,720.57,719.45,719.76,7483.0,704.0007,704.7832,703.6877,703.9909,7483.0
2023-07-28 10:10:00,719.91,720.6,718.88,718.88,3012.0,704.1376,704.8125,703.1302,703.1302,3012.0
2023-07-28 10:15:00,719.4,720.0,719.29,719.5,3618.0,703.6388,704.2257,703.5312,703.7366,3618.0
2023-07-28 10:20:00,719.58,719.79,717.81,718.45,2712.0,703.8149,704.0203,702.0837,702.7096,2712.0
2023-07-28 10:25:00,718.4,718.4,716.65,717.46,3833.0,702.6607,702.6607,700.9491,701.7413,3833.0
2023-07-28 10:30:00,717.86,720.6,717.86,720.36,6901.0,702.1326,704.8125,702.1326,704.5778,6901.0
2023-07-28 10:35:00,720.54,720.54,719.32,719.32,2831.0,704.7538,704.7538,703.5606,703.5606,2831.0
2023-07-28 10:40:00,719.51,720.52,718.76,718.76,1720.0,703.7464,704.7343,703.0128,703.0128,1720.0
2023-07-28 10:45:00,719.0,719.16,718.2,719.16,2764.0,703.2476,703.4041,702.4651,703.4041,2764.0
2023-07-28 10:50:00,718.77,719.39,717.5,717.5,1700.0,703.0226,703.629,701.7804,701.7804,1700.0
2023-07-28 10:55:00,717.61,719.44,717.6,719.27,4694.0,701.888,703.6779,701.8783,703.5117,4694.0
2023-07-28 11:00:00,719.19,719.68,718.97,719.41,4319.0,703.4334,703.9127,703.2182,703.6486,4319.0
2023-07-28 11:05:00,719.44,720.4,719.31,720.05,3334.0,703.6779,704.6169,703.5508,704.2746,3334.0
2023-07-28 11:10:00,719.4,719.8,718.8,719.36,6548.0,703.6388,704.0301,703.052,703.5997,6548.0
2023-07-28 11:15:00,719.64,720.52,719.64,720.15,3963.0,703.8736,704.7343,703.8736,704.3724,3963.0
2023-07-28 11:20:00,720.21,720.75,720.1,720.75,4204.0,704.4311,704.9592,704.3235,704.9592,4204.0
2023-07-28 11:25:00,720.99,721.5,720.62,721.06,3933.0,705.194,705.6928,704.8321,705.2624,3933.0
2023-07-28 11:30:00,720.86,720.91,719.95,719.95,5599.0,705.0668,705.1157,704.1768,704.1768,5599.0
2023-07-28 11:35:00,720.06,720.39,719.84,719.84,2792.0,704.2844,704.6071,704.0692,704.0692,2792.0
2023-07-28 11:40:00,720.17,720.68,719.74,720.68,1789.0,704.3919,704.8908,703.9714,704.8908,1789.0
2023-07-28 11:45:00,720.9,721.07,719.73,719.82,900.0,705.106,705.2722,703.9616,704.0496,900.0
2023-07-28 11:50:00,720.38,721.22,720.38,720.96,5601.0,704.5973,705.4189,704.5973,705.1646,5601.0
2023-07-28 11:55:00,720.96,721.21,720.75,720.92,3300.0,705.1646,705.4092,704.9592,705.1255,3300.0
2023-07-28 12:00:00,720.49,720.61,719.62,719.85,1500.0,704.7049,704.8223,703.854,704.079,1500.0
2023-07-28 12:05:00,719.89,720.66,719.5,719.5,2000.0,704.1181,704.8712,703.7366,703.7366,2000.0
2023-07-28 12:10:00,719.87,720.68,719.68,720.68,911.0,704.0985,704.8908,703.9127,704.8908,911.0
2023-07-28 12:15:00,720.38,720.38,719.66,719.71,1400.0,704.5973,704.5973,703.8931,703.942,1400.0
2023-07-28 12:20:00,719.54,719.83,719.54,719.54,700.0,703.7758,704.0594,703.7758,703.7758,700.0
2023-07-28 12:25:00,718.91,718.91,718.34,718.69,1800.0,703.1596,703.1596,702.602,702.9444,1800.0
2023-07-28 12:30:00,717.9,717.93,716.61,717.28,3451.0,702.1717,702.201,700.9099,701.5653,3451.0
2023-07-28 12:35:00,717.44,717.63,716.75,716.75,1671.0,701.7218,701.9076,701.0469,701.0469,1671.0
2023-07-28 12:40:00,717.03,717.03,716.35,716.78,4289.0,701.3207,701.3207,700.6556,701.0762,4289.0
2023-07-28 12:45:00,716.67,717.09,715.88,716.01,1649.0,700.9686,701.3794,700.1959,700.3231,1649.0
2023-07-28 12:50:00,716.37,716.69,716.36,716.59,900.0,700.6752,700.9882,700.6654,700.8904,900.0
2023-07-28 12:55:00,716.44,716.44,714.62,715.16,2475.0,700.7437,700.7437,698.9635,699.4917,2475.0
2023-07-28 13:00:00,715.08,715.15,714.49,715.15,950.0,699.4135,699.4819,698.8364,699.4819,950.0
2023-07-28 13:05:00,715.0,715.34,714.8,714.8,887.0,699.3352,699.6678,699.1396,699.1396,887.0
2023-07-28 13:10:00,714.53,715.08,714.35,714.92,900.0,698.8755,699.4135,698.6995,699.257,900.0
2023-07-28 13:15:00,714.8,714.8,714.44,714.58,1889.0,699.1396,699.1396,698.7875,698.9244,1889.0
2023-07-28 13:20:00,714.35,715.35,713.73,715.35,3272.0,698.6995,699.6775,698.093,699.6775,3272.0
2023-07-28 13:25:00,714.5,714.6,714.33,714.54,900.0,698.8462,698.944,698.6799,698.8853,900.0
2023-07-28 13:30:00,714.71,715.07,713.99,714.0,1993.0,699.0516,699.4037,698.3473,698.3571,1993.0
2023-07-28 13:35:00,712.25,713.28,712.25,712.85,2245.0,696.6455,697.6529,696.6455,697.2323,2245.0
2023-07-28 13:40:00,712.3,712.39,711.09,711.57,1512.0,696.6944,696.7824,695.5109,695.9804,1512.0
2023-07-28 13:45:00,711.93,712.65,711.45,712.65,1000.0,696.3325,697.0367,695.863,697.0367,1000.0
2023-07-28 13:50:00,712.54,714.55,712.54,714.46,2696.0,696.9291,698.8951,696.9291,698.807,2696.0
2023-07-28 13:55:00,714.46,715.49,714.16,715.21,4082.0,698.807,699.8145,698.5136,699.5406,4082.0
2023-07-28 14:00:00,715.54,716.14,715.42,716.13,1440.0,699.8634,700.4502,699.746,700.4405,1440.0
2023-07-28 14:05:00,716.1,716.1,715.18,715.18,1600.0,700.4111,700.4111,699.5113,699.5113,1600.0
2023-07-28 14:10:00,715.81,715.81,714.6,714.71,2114.0,700.1275,700.1275,698.944,699.0516,2114.0
2023-07-28 14:15:00,714.74,715.03,714.43,714.55,1561.0,699.0809,699.3646,698.7777,698.8951,1561.0
2023-07-28 14:20:00,714.82,715.83,714.82,714.96,2919.0,699.1592,700.147,699.1592,699.2961,2919.0
2023-07-28 14:25:00,715.27,715.75,715.12,715.64,1980.0,699.5993,700.0688,699.4526,699.9612,1980.0
2023-07-28 14:30:00,715.85,715.85,715.29,715.35,2996.0,700.1666,700.1666,699.6189,699.6775,2996.0
2023-07-28 14:35:00,715.31,715.6,714.39,714.4,2700.0,699.6384,699.9221,698.7386,698.7484,2700.0
2023-07-28 14:40:00,714.32,715.33,714.31,715.1,2561.0,698.6701,699.658,698.6603,699.433,2561.0
2023-07-28 14:45:00,715.58,716.18,715.46,716.18,3525.0,699.9025,700.4894,699.7851,700.4894,3525.0
2023-07-28 14:50:00,715.86,716.62,715.86,716.39,3353.0,700.1764,700.9197,700.1764,700.6948,3353.0
2023-07-28 14:55:00,716.45,716.45,715.41,715.79,2500.0,700.7534,700.7534,699.7362,700.1079,2500.0
2023-07-28 15:00:00,716.18,716.84,715.65,716.84,3196.0,700.4894,701.1349,699.971,701.1349,3196.0
2023-07-28 15:05:00,716.71,718.24,716.63,717.76,9587.0,701.0078,702.5042,700.9295,702.0347,9587.0
2023-07-28 15:10:00,717.79,718.48,717.5,718.03,2585.0,702.0641,702.739,701.7804,702.2988,2585.0
2023-07-28 15:15:00,718.08,719.09,718.08,718.77,6347.0,702.3477,703.3356,702.3477,703.0226,6347.0
2023-07-28 15:20:00,718.84,719.0,717.8,718.06,6846.0,703.0911,703.2476,702.0739,702.3282,6846.0
2023-07-28 15:25:00,718.21,718.8,717.53,717.53,6968.0,702.4749,703.052,701.8098,701.8098,6968.0
2023-07-28 15:30:00,717.68,718.95,717.53,718.92,4300.0,701.9565,703.1987,701.8098,703.1693,4300.0
2023-07-28 15:35:00,718.92,719.23,718.13,718.13,9374.0,703.1693,703.4725,702.3966,702.3966,9374.0
2023-07-28 15:40:00,717.54,717.96,716.48,717.08,5517.0,701.8196,702.2304,700.7828,701.3696,5517.0
2023-07-28 15:45:00,717.0,717.67,716.63,717.18,10932.0,701.2914,701.9467,700.9295,701.4675,10932.0
2023-07-28 15:50:00,717.16,720.0,716.06,719.62,25089.0,701.4479,704.2257,700.372,703.854,25089.0
2023-07-28 15:55:00,719.47,719.47,717.9,718.52,48984.0,703.7073,703.7073,702.1717,702.7781,48984.0
2023-07-31 09:30:00,721.29,722.71,719.25,719.57,15909.0,705.4874,706.8763,703.4921,703.8051,15909.0
2023-07-31 09:35:00,719.85,720.74,719.14,719.31,5187.0,704.079,704.9495,703.3845,703.5508,5187.0
2023-07-31 09:40:00,719.29,719.88,718.0,718.75,12155.0,703.5312,704.1083,702.2695,703.0031,12155.0
2023-07-31 09:45:00,718.8,720.89,718.58,718.96,6048.0,703.052,705.0962,702.8368,703.2085,6048.0
2023-07-31 09:50:00,719.1,719.38,717.5,717.6,5897.0,703.3454,703.6193,701.7804,701.8783,5897.0
2023-07-31 09:55:00,717.19,717.19,715.48,715.9,8357.0,701.4772,701.4772,699.8047,700.2155,8357.0
2023-07-31 10:00:00,717.52,717.52,716.14,716.14,2430.0,701.8,701.8,700.4502,700.4502,2430.0
2023-07-31 10:05:00,716.82,718.05,716.42,718.0,4928.0,701.1153,702.3184,700.7241,702.2695,4928.0
2023-07-31 10:10:00,718.25,719.43,717.85,719.25,4660.0,702.514,703.6682,702.1228,703.4921,4660.0
2023-07-31 10:15:00,719.62,719.68,718.58,718.71,5400.0,703.854,703.9127,702.8368,702.9639,5400.0
2023-07-31 10:20:00,718.89,719.54,718.89,719.05,3814.0,703.14,703.7758,703.14,703.2965,3814.0
2023-07-31 10:25:00,719.28,719.3,718.48,718.71,800.0,703.5214,703.541,702.739,702.9639,800.0
2023-07-31 10:30:00,718.8,719.33,717.86,718.61,5695.0,703.052,703.5704,702.1326,702.8661,5695.0
2023-07-31 10:35:00,718.25,719.36,718.07,719.12,3026.0,702.514,703.5997,702.338,703.365,3026.0
2023-07-31 10:40:00,719.06,719.69,718.32,718.32,9592.0,703.3063,703.9225,702.5825,702.5825,9592.0
2023-07-31 10:45:00,718.5,718.72,717.6,718.65,12278.0,702.7585,702.9737,701.8783,702.9052,12278.0
2023-07-31 10:50:00,719.55,719.91,719.2,719.8,2342.0,703.7855,704.1376,703.4432,704.0301,2342.0
2023-07-31 10:55:00,719.83,720.37,719.7,719.7,2251.0,704.0594,704.5876,703.9322,703.9322,2251.0
2023-07-31 11:00:00,719.95,720.12,719.27,720.12,4183.0,704.1768,704.343,703.5117,704.343,4183.0
2023-07-31 11:05:00,720.19,720.68,719.74,719.75,5044.0,704.4115,704.8908,703.9714,703.9811,5044.0
2023-07-31 11:10:00,719.55,720.3,719.55,719.96,3122.0,703.7855,704.5191,703.7855,704.1865,3122.0
2023-07-31 11:15:00,719.85,719.85,718.96,719.47,2852.0,704.079,704.079,703.2085,703.7073,2852.0
2023-07-31 11:20:00,719.65,719.89,719.23,719.51,2450.0,703.8833,704.1181,703.4725,703.7464,2450.0
2023-07-31 11:25:00,719.05,719.09,718.35,718.54,4249.0,703.2965,703.3356,702.6118,702.7977,4249.0
2023-07-31 11:30:00,718.83,718.98,716.48,718.21,7982.0,703.0813,703.228,700.7828,702.4749,7982.0
2023-07-31 11:35:00,718.22,718.55,717.88,717.88,1927.0,702.4847,702.8074,702.1521,702.1521,1927.0
2023-07-31 11:40:00,718.3,718.42,717.66,718.03,3749.0,702.5629,702.6803,701.9369,702.2988,3749.0
2023-07-31 11:45:00,717.8,718.08,717.42,717.58,2250.0,702.0739,702.3477,701.7022,701.8587,2250.0
2023-07-31 11:50:00,717.19,717.19,716.0,716.19,1938.0,701.4772,701.4772,700.3133,700.4991,1938.0
2023-07-31 11:55:00,716.44,717.3,716.44,716.86,3584.0,700.7437,701.5848,700.7437,701.1545,3584.0
2023-07-31 12:00:00,717.06,717.64,717.06,717.41,2810.0,701.3501,701.9174,701.3501,701.6924,2810.0
2023-07-31 12:05:00,717.5,717.5,716.82,717.44,3324.0,701.7804,701.7804,701.1153,701.7218,3324.0
2023-07-31 12:10:00,717.12,717.19,716.55,716.88,1340.0,701.4088,701.4772,700.8513,701.174,1340.0
2023-07-31 12:15:00,716.58,717.15,716.25,717.12,3671.0,700.8806,701.4381,700.5578,701.4088,3671.0
2023-07-31 12:20:00,716.93,717.53,716.93,717.26,2170.0,701.2229,701.8098,701.2229,701.5457,2170.0
2023-07-31 12:25:00,717.53,718.14,717.21,717.21,20196.0,701.8098,702.4064,701.4968,701.4968,20196.0
2023-07-31 12:30:00,717.08,717.08,715.66,715.81,2400.0,701.3696,701.3696,699.9808,700.1275,2400.0
2023-07-31 12:35:00,715.74,716.38,715.35,716.11,5700.0,700.059,700.685,699.6775,700.4209,5700.0
2023-07-31 12:40:00,716.12,716.12,715.04,715.4,2855.0,700.4307,700.4307,699.3743,699.7265,2855.0
2023-07-31 12:45:00,715.2,715.35,714.72,714.88,1700.0,699.5308,699.6775,699.0614,699.2178,1700.0
2023-07-31 12:50:00,714.82,715.06,714.04,714.53,3600.0,699.1592,699.3939,698.3962,698.8755,3600.0
2023-07-31 12:55:00,714.56,714.67,713.55,713.55,1938.0,698.9049,699.0124,697.917,697.917,1938.0
2023-07-31 13:00:00,713.48,713.94,712.38,712.38,8755.0,697.8485,698.2984,696.7726,696.7726,8755.0
2023-07-31 13:05:00,712.39,714.34,712.39,714.34,3513.0,696.7824,698.6897,696.7824,698.6897,3513.0
2023-07-31 13:10:00,714.59,714.59,713.54,713.58,2200.0,698.9342,698.9342,697.9072,697.9463,2200.0
2023-07-31 13:15:00,713.78,713.78,712.19,712.19,1300.0,698.1419,698.1419,696.5868,696.5868,1300.0
2023-07-31 13:20:00,712.61,713.35,712.58,713.13,2500.0,696.9976,697.7214,696.9682,697.5062,2500.0
2023-07-31 13:25:00,712.72,713.42,712.43,713.09,4273.0,697.1052,697.7898,696.8215,697.4671,4273.0
2023-07-31 13:30:00,713.07,713.6,713.06,713.43,2252.0,697.4475,697.9659,697.4377,697.7996,2252.0
2023-07-31 13:35:00,713.53,714.61,713.53,714.48,2799.0,697.8974,698.9538,697.8974,698.8266,2799.0
2023-07-31 13:40:00,714.47,714.47,713.92,714.22,1400.0,698.8168,698.8168,698.2789,698.5723,1400.0
2023-07-31 13:45:00,713.83,713.87,713.28,713.68,2300.0,698.1908,698.23,697.6529,698.0441,2300.0
2023-07-31 13:50:00,713.97,713.97,712.78,712.78,2752.0,698.3278,698.3278,697.1639,697.1639,2752.0
2023-07-31 13:55:00,712.73,713.29,712.6,713.29,2000.0,697.1149,697.6627,696.9878,697.6627,2000.0
2023-07-31 14:00:00,713.27,714.0,713.11,713.99,3794.0,697.6431,698.3571,697.4866,698.3473,3794.0
2023-07-31 14:05:00,713.93,713.93,712.73,712.85,1955.0,698.2887,698.2887,697.1149,697.2323,1955.0
2023-07-31 14:10:00,712.83,712.83,712.45,712.68,1700.0,697.2128,697.2128,696.8411,697.066,1700.0
2023-07-31 14:15:00,712.8,713.92,712.64,713.92,7361.0,697.1834,698.2789,697.0269,698.2789,7361.0
2023-07-31 14:20:00,713.92,713.96,713.28,713.28,3906.0,698.2789,698.318,697.6529,697.6529,3906.0
2023-07-31 14:25:00,713.57,714.06,713.31,714.06,1301.0,697.9365,698.4158,697.6822,698.4158,1301.0
2023-07-31 14:30:00,713.79,714.5,713.45,714.5,4689.0,698.1517,698.8462,697.8192,698.8462,4689.0
2023-07-31 14:35:00,714.17,714.68,714.13,714.13,4700.0,698.5234,699.0222,698.4843,698.4843,4700.0
2023-07-31 14:40:00,714.25,715.31,714.24,715.28,2317.0,698.6016,699.6384,698.5919,699.6091,2317.0
2023-07-31 14:45:00,715.05,715.39,714.72,715.38,2400.0,699.3841,699.7167,699.0614,699.7069,2400.0
2023-07-31 14:50:00,715.42,715.53,715.1,715.23,2340.0,699.746,699.8536,699.433,699.5602,2340.0
2023-07-31 14:55:00,715.23,716.38,715.22,715.93,3527.0,699.5602,700.685,699.5504,700.2448,3527.0
2023-07-31 15:00:00,715.69,715.69,714.53,714.53,2865.0,700.0101,700.0101,698.8755,698.8755,2865.0
2023-07-31 15:05:00,714.2,714.42,713.44,713.86,1691.0,698.5527,698.7679,697.8094,698.2202,1691.0
2023-07-31 15:10:00,713.45,714.08,713.45,713.9,1450.0,697.8192,698.4354,697.8192,698.2593,1450.0
2023-07-31 15:15:00,714.06,714.81,714.06,714.8,3942.0,698.4158,699.1494,698.4158,699.1396,3942.0
2023-07-31 15:20:00,715.05,715.12,714.42,715.11,5091.0,699.3841,699.4526,698.7679,699.4428,5091.0
2023-07-31 15:25:00,714.9,715.13,714.17,714.85,3652.0,699.2374,699.4624,698.5234,699.1885,3652.0
2023-07-31 15:30:00,714.87,715.0,713.78,714.37,7865.0,699.2081,699.3352,698.1419,698.719,7865.0
2023-07-31 15:35:00,714.47,714.75,714.13,714.13,4025.0,698.8168,699.0907,698.4843,698.4843,4025.0
2023-07-31 15:40:00,714.47,715.96,714.46,715.87,7071.0,698.8168,700.2742,698.807,700.1862,7071.0
2023-07-31 15:45:00,715.63,716.22,713.54,713.69,11853.0,699.9514,700.5285,697.9072,698.0539,11853.0
2023-07-31 15:50:00,713.52,715.33,713.15,715.33,9581.0,697.8876,699.658,697.5257,699.658,9581.0
2023-07-31 15:55:00,714.98,716.55,714.78,716.55,30849.0,699.3157,700.8513,699.12,700.8513,30849.0
2023-08-01 09:30:00,711.3,711.45,707.59,709.32,14912.0,697.3145,697.4615,693.6774,695.3734,14912.0
2023-08-01 09:35:00,709.41,710.4,708.95,710.4,3374.0,695.4617,696.4322,695.0107,696.4322,3374.0
2023-08-01 09:40:00,710.48,712.37,710.48,710.89,4631.0,696.5106,698.3635,696.5106,696.9126,4631.0
2023-08-01 09:45:00,711.65,711.65,710.11,710.5,2172.0,697.6576,697.6576,696.1479,696.5302,2172.0
2023-08-01 09:50:00,710.69,711.15,710.01,710.04,3832.0,696.7165,697.1674,696.0499,696.0793,3832.0
2023-08-01 09:55:00,710.15,710.16,709.5,710.0,1295.0,696.1871,696.1969,695.5499,696.04,1295.0
2023-08-01 10:00:00,710.15,711.55,710.13,710.16,2925.0,696.1871,697.5596,696.1675,696.1969,2925.0
2023-08-01 10:05:00,711.48,712.2,711.25,712.1,3329.0,697.491,698.1968,697.2655,698.0988,3329.0
2023-08-01 10:10:00,712.5,712.5,709.44,709.44,1928.0,698.4909,698.4909,695.4911,695.4911,1928.0
2023-08-01 10:15:00,708.96,710.09,708.5,708.5,6486.0,695.0205,696.1283,694.5695,694.5695,6486.0
2023-08-01 10:20:00,708.14,709.92,708.13,709.66,2890.0,694.2166,695.9616,694.2068,695.7067,2890.0
2023-08-01 10:25:00,710.01,710.55,709.89,710.45,938.0,696.0499,696.5792,695.9322,696.4812,938.0
2023-08-01 10:30:00,710.7,711.02,710.48,710.5,1332.0,696.7263,697.04,696.5106,696.5302,1332.0
2023-08-01 10:35:00,710.81,711.76,710.81,711.63,1746.0,696.8341,697.7654,696.8341,697.638,1746.0
2023-08-01 10:40:00,711.42,711.85,710.5,710.92,2156.0,697.4321,697.8537,696.5302,696.942,2156.0
2023-08-01 10:45:00,710.48,710.71,709.72,710.47,2518.0,696.5106,696.7361,695.7656,696.5008,2518.0
2023-08-01 10:50:00,710.66,711.68,710.45,711.17,3788.0,696.6871,697.687,696.4812,697.187,3788.0
2023-08-01 10:55:00,711.03,711.05,710.06,710.24,1861.0,697.0498,697.0694,696.0989,696.2753,1861.0
2023-08-01 11:00:00,710.4,711.0,708.71,709.27,4641.0,696.4322,697.0204,694.7754,695.3244,4641.0
2023-08-01 11:05:00,708.94,709.17,707.95,708.64,6890.0,695.0009,695.2264,694.0304,694.7068,6890.0
2023-08-01 11:10:00,708.22,708.35,705.54,705.63,9167.0,694.295,694.4225,691.6677,691.756,9167.0
2023-08-01 11:15:00,705.96,706.88,705.76,706.16,7934.0,692.0795,692.9814,691.8834,692.2756,7934.0
2023-08-01 11:20:00,706.28,706.35,705.7,705.96,2573.0,692.3932,692.4618,691.8246,692.0795,2573.0
2023-08-01 11:25:00,705.86,707.19,705.86,706.33,3115.0,691.9814,693.2853,691.9814,692.4422,3115.0
2023-08-01 11:30:00,706.36,707.65,705.99,706.49,9862.0,692.4716,693.7363,692.1089,692.5991,9862.0
2023-08-01 11:35:00,706.47,707.58,706.31,707.58,4319.0,692.5795,693.6676,692.4226,693.6676,4319.0
2023-08-01 11:40:00,707.5,708.0,706.84,706.96,1500.0,693.5892,694.0794,692.9422,693.0598,1500.0
2023-08-01 11:45:00,706.64,707.79,706.35,707.43,3240.0,692.7461,693.8735,692.4618,693.5206,3240.0
2023-08-01 11:50:00,707.98,708.99,707.97,708.36,800.0,694.0598,695.0499,694.05,694.4323,800.0
2023-08-01 11:55:00,709.0,709.0,708.56,708.79,705.0,695.0597,695.0597,694.6284,694.8538,705.0
2023-08-01 12:00:00,708.91,708.91,708.03,708.3,2833.0,694.9715,694.9715,694.1088,694.3735,2833.0
2023-08-01 12:05:00,708.11,708.47,707.75,708.1,2800.0,694.1872,694.5401,693.8343,694.1774,2800.0
2023-08-01 12:10:00,708.38,708.62,708.38,708.62,800.0,694.4519,694.6872,694.4519,694.6872,800.0
2023-08-01 12:15:00,708.62,709.06,707.98,707.99,2969.0,694.6872,695.1185,694.0598,694.0696,2969.0
2023-08-01 12:20:00,707.94,708.47,707.82,708.23,1703.0,694.0206,694.5401,693.9029,694.3049,1703.0
2023-08-01 12:25:00,708.19,708.19,707.31,707.59,1308.0,694.2656,694.2656,693.4029,693.6774,1308.0
2023-08-01 12:30:00,707.2,708.33,707.0,707.86,1095.0,693.2951,694.4029,693.099,693.9421,1095.0
2023-08-01 12:35:00,708.69,708.69,708.31,708.53,1526.0,694.7558,694.7558,694.3833,694.599,1526.0
2023-08-01 12:40:00,707.93,708.14,707.65,707.88,1200.0,694.0107,694.2166,693.7363,693.9617,1200.0
2023-08-01 12:45:00,707.9,707.9,707.0,707.23,1500.0,693.9813,693.9813,693.099,693.3245,1500.0
2023-08-01 12:50:00,707.45,707.53,707.13,707.2,2267.0,693.5402,693.6186,693.2265,693.2951,2267.0
2023-08-01 12:55:00,707.23,707.61,707.08,707.46,4802.0,693.3245,693.697,693.1775,693.55,4802.0
2023-08-01 13:00:00,707.46,708.69,707.18,707.77,1390.0,693.55,694.7558,693.2755,693.8539,1390.0
2023-08-01 13:05:00,707.95,708.8,707.94,707.96,2106.0,694.0304,694.8636,694.0206,694.0402,2106.0
2023-08-01 13:10:00,707.78,707.78,707.33,707.4,400.0,693.8637,693.8637,693.4225,693.4912,400.0
2023-08-01 13:15:00,707.5,707.83,707.13,707.34,6585.0,693.5892,693.9127,693.2265,693.4324,6585.0
2023-08-01 13:20:00,707.59,707.82,707.38,707.51,1000.0,693.6774,693.9029,693.4716,693.599,1000.0
2023-08-01 13:25:00,707.5,707.76,706.76,706.76,3190.0,693.5892,693.8441,692.8638,692.8638,3190.0
2023-08-01 13:30:00,706.79,706.79,706.37,706.46,1000.0,692.8932,692.8932,692.4814,692.5697,1000.0
2023-08-01 13:35:00,706.76,707.18,706.52,706.96,3814.0,692.8638,693.2755,692.6285,693.0598,3814.0
2023-08-01 13:40:00,707.2,707.63,707.1,707.6,2800.0,693.2951,693.7166,693.1971,693.6872,2800.0
2023-08-01 13:45:00,707.77,708.02,707.44,707.79,1958.0,693.8539,694.099,693.5304,693.8735,1958.0
2023-08-01 13:50:00,708.44,708.95,708.44,708.95,600.0,694.5107,695.0107,694.5107,695.0107,600.0
2023-08-01 13:55:00,708.45,709.08,708.45,708.63,2709.0,694.5205,695.1381,694.5205,694.697,2709.0
2023-08-01 14:00:00,708.68,709.12,708.67,709.12,528.0,694.746,695.1774,694.7362,695.1774,528.0
2023-08-01 14:05:00,709.24,709.24,708.27,708.96,2250.0,695.295,695.295,694.3441,695.0205,2250.0
2023-08-01 14:10:00,708.85,709.17,708.63,709.17,1913.0,694.9127,695.2264,694.697,695.2264,1913.0
2023-08-01 14:15:00,709.37,710.0,709.33,710.0,543.0,695.4224,696.04,695.3832,696.04,543.0
2023-08-01 14:20:00,709.57,710.09,709.17,710.09,2399.0,695.6185,696.1283,695.2264,696.1283,2399.0
2023-08-01 14:25:00,710.09,710.53,709.92,710.2,2424.0,696.1283,696.5596,695.9616,696.2361,2424.0
2023-08-01 14:30:00,710.05,710.17,709.69,709.69,701.0,696.0891,696.2067,695.7361,695.7361,701.0
2023-08-01 14:35:00,710.16,710.18,709.6,710.09,4084.0,696.1969,696.2165,695.6479,696.1283,4084.0
2023-08-01 14:40:00,710.0,710.74,709.81,710.74,1782.0,696.04,696.7655,695.8538,696.7655,1782.0
2023-08-01 14:45:00,710.94,711.17,710.66,711.17,1665.0,696.9616,697.187,696.6871,697.187,1665.0
2023-08-01 14:50:00,710.96,711.05,710.46,710.46,1522.0,696.9812,697.0694,696.491,696.491,1522.0
2023-08-01 14:55:00,709.7,710.03,709.41,709.98,1244.0,695.7459,696.0695,695.4617,696.0204,1244.0
2023-08-01 15:00:00,709.96,710.76,709.95,710.76,921.0,696.0008,696.7851,695.991,696.7851,921.0
2023-08-01 15:05:00,710.99,710.99,710.73,710.73,800.0,697.0106,697.0106,696.7557,696.7557,800.0
2023-08-01 15:10:00,710.54,711.11,710.54,710.56,3942.0,696.5694,697.1282,696.5694,696.589,3942.0
2023-08-01 15:15:00,710.65,710.86,710.22,710.5,1938.0,696.6773,696.8831,696.2557,696.5302,1938.0
2023-08-01 15:20:00,710.33,710.5,709.77,709.77,4004.0,696.3636,696.5302,695.8146,695.8146,4004.0
2023-08-01 15:25:00,709.64,710.15,709.49,709.93,926.0,695.6871,696.1871,695.5401,695.9714,926.0
2023-08-01 15:30:00,710.19,710.34,710.19,710.32,1225.0,696.2263,696.3734,696.2263,696.3538,1225.0
2023-08-01 15:35:00,710.07,710.26,709.02,709.02,3505.0,696.1087,696.2949,695.0793,695.0793,3505.0
2023-08-01 15:40:00,709.31,709.76,709.0,709.76,1736.0,695.3636,695.8048,695.0597,695.8048,1736.0
2023-08-01 15:45:00,709.37,710.11,709.35,709.84,4900.0,695.4224,696.1479,695.4028,695.8832,4900.0
2023-08-01 15:50:00,709.96,710.65,709.61,710.32,7454.0,696.0008,696.6773,695.6577,696.3538,7454.0
2023-08-01 15:55:00,710.34,710.34,708.71,708.71,24311.0,696.3734,696.3734,694.7754,694.7754,24311.0
2023-08-02 09:30:00,695.6,695.94,693.08,693.08,15862.0,681.9232,682.2565,679.4527,679.4527,15862.0
2023-08-02 09:35:00,693.52,694.96,691.35,694.96,10104.0,679.8841,681.2958,677.7567,681.2958,10104.0
2023-08-02 09:40:00,694.7,695.32,693.56,693.89,8867.0,681.0409,681.6487,679.9233,680.2468,8867.0
2023-08-02 09:45:00,693.69,694.22,692.73,693.82,4281.0,680.0507,680.5703,679.1096,680.1782,4281.0
2023-08-02 09:50:00,693.68,693.68,690.95,691.06,7871.0,680.0409,680.0409,677.3646,677.4724,7871.0
2023-08-02 09:55:00,691.4,691.8,690.82,690.82,5000.0,677.8058,678.1979,677.2372,677.2372,5000.0
2023-08-02 10:00:00,691.17,692.16,690.7,692.16,3355.0,677.5803,678.5508,677.1195,678.5508,3355.0
2023-08-02 10:05:00,691.88,692.33,689.8,690.0,8508.0,678.2763,678.7175,676.2372,676.4333,8508.0
2023-08-02 10:10:00,689.96,689.97,688.57,688.58,7430.0,676.3941,676.4039,675.0314,675.0412,7430.0
2023-08-02 10:15:00,688.65,689.83,688.37,689.82,5555.0,675.1098,676.2666,674.8353,676.2568,5555.0
2023-08-02 10:20:00,689.85,690.0,689.17,689.37,9192.0,676.2862,676.4333,675.6196,675.8157,9192.0
2023-08-02 10:25:00,689.38,689.53,688.85,688.94,2100.0,675.8255,675.9725,675.3059,675.3941,2100.0
2023-08-02 10:30:00,688.62,689.15,688.4,688.8,2420.0,675.0804,675.6,674.8647,675.2569,2420.0
2023-08-02 10:35:00,689.02,690.43,688.86,690.18,2260.0,675.4726,676.8548,675.3157,676.6097,2260.0
2023-08-02 10:40:00,689.94,689.98,687.25,687.41,9806.0,676.3745,676.4137,673.7374,673.8942,9806.0
2023-08-02 10:45:00,687.38,687.38,686.74,686.9,3228.0,673.8648,673.8648,673.2374,673.3942,3228.0
2023-08-02 10:50:00,686.84,687.87,686.65,686.7,2777.0,673.3354,674.3452,673.1492,673.1982,2777.0
2023-08-02 10:55:00,686.75,686.75,685.79,685.9,6620.0,673.2472,673.2472,672.3061,672.4139,6620.0
2023-08-02 11:00:00,686.06,687.44,686.06,687.03,3053.0,672.5708,673.9236,672.5708,673.5217,3053.0
2023-08-02 11:05:00,687.83,688.65,687.71,688.5,3250.0,674.306,675.1098,674.1883,674.9628,3250.0
2023-08-02 11:10:00,688.29,689.0,688.25,688.34,4353.0,674.7569,675.4529,674.7177,674.8059,4353.0
2023-08-02 11:15:00,688.68,688.68,687.55,687.84,1700.0,675.1392,675.1392,674.0315,674.3158,1700.0
2023-08-02 11:20:00,687.98,688.34,687.52,688.05,4093.0,674.453,674.8059,674.002,674.5216,4093.0
2023-08-02 11:25:00,687.71,688.29,687.49,687.82,2860.0,674.1883,674.7569,673.9726,674.2962,2860.0
2023-08-02 11:30:00,687.95,688.56,687.05,688.54,9357.0,674.4236,675.0216,673.5413,675.002,9357.0
2023-08-02 11:35:00,688.32,689.2,687.8,687.8,3675.0,674.7863,675.649,674.2765,674.2765,3675.0
2023-08-02 11:40:00,687.95,687.95,687.03,687.43,4600.0,674.4236,674.4236,673.5217,673.9138,4600.0
2023-08-02 11:45:00,687.52,687.52,685.11,685.43,6554.0,674.002,674.002,671.6394,671.9531,6554.0
2023-08-02 11:50:00,685.23,687.03,685.0,686.43,5737.0,671.7571,673.5217,671.5316,672.9335,5737.0
2023-08-02 11:55:00,686.32,686.32,684.75,684.78,4353.0,672.8256,672.8256,671.2865,671.3159,4353.0
2023-08-02 12:00:00,684.3,684.37,683.38,683.38,2430.0,670.8454,670.914,669.9434,669.9434,2430.0
2023-08-02 12:05:00,683.64,684.39,683.51,683.84,2900.0,670.1983,670.9336,670.0709,670.3944,2900.0
2023-08-02 12:10:00,683.37,683.46,682.08,682.54,7567.0,669.9336,670.0219,668.669,669.12,7567.0
2023-08-02 12:15:00,683.25,684.4,683.07,684.0,9780.0,669.816,670.9434,669.6395,670.5513,9780.0
2023-08-02 12:20:00,683.95,684.36,683.39,683.89,3700.0,670.5022,670.9042,669.9533,670.4434,3700.0
2023-08-02 12:25:00,683.99,684.34,683.35,683.58,1563.0,670.5415,670.8846,669.914,670.1395,1563.0
2023-08-02 12:30:00,684.01,685.0,683.59,685.0,3710.0,670.5611,671.5316,670.1493,671.5316,3710.0
2023-08-02 12:35:00,685.42,686.23,685.21,685.44,1600.0,671.9433,672.7374,671.7375,671.9629,1600.0
2023-08-02 12:40:00,685.24,685.26,683.81,684.48,4601.0,671.7669,671.7865,670.365,671.0218,4601.0
2023-08-02 12:45:00,684.66,685.37,684.53,685.37,4750.0,671.1983,671.8943,671.0708,671.8943,4750.0
2023-08-02 12:50:00,685.19,685.19,683.92,684.11,1550.0,671.7179,671.7179,670.4728,670.6591,1550.0
2023-08-02 12:55:00,684.11,685.4,684.11,685.28,6342.0,670.6591,671.9237,670.6591,671.8061,6342.0
2023-08-02 13:00:00,685.51,686.48,685.5,685.87,600.0,672.0316,672.9825,672.0218,672.3845,600.0
2023-08-02 13:05:00,686.14,686.37,685.45,686.37,2900.0,672.6492,672.8747,671.9727,672.8747,2900.0
2023-08-02 13:10:00,686.54,687.04,686.54,686.58,1955.0,673.0413,673.5315,673.0413,673.0805,1955.0
2023-08-02 13:15:00,686.43,687.11,686.43,686.76,1800.0,672.9335,673.6001,672.9335,673.257,1800.0
2023-08-02 13:20:00,686.99,687.1,685.99,686.59,3181.0,673.4825,673.5903,672.5021,673.0903,3181.0
2023-08-02 13:25:00,686.76,687.41,685.64,687.41,3706.0,673.257,673.8942,672.159,673.8942,3706.0
2023-08-02 13:30:00,687.35,687.78,687.06,687.41,2575.0,673.8354,674.2569,673.5511,673.8942,2575.0
2023-08-02 13:35:00,687.41,687.47,686.77,687.03,2927.0,673.8942,673.953,673.2668,673.5217,2927.0
2023-08-02 13:40:00,686.87,686.99,685.85,685.85,1925.0,673.3648,673.4825,672.3649,672.3649,1925.0
2023-08-02 13:45:00,685.68,686.25,685.64,685.65,2600.0,672.1982,672.757,672.159,672.1688,2600.0
2023-08-02 13:50:00,685.2,686.15,685.2,685.75,4726.0,671.7277,672.659,671.7277,672.2669,4726.0
2023-08-02 13:55:00,685.64,685.64,685.0,685.3,2783.0,672.159,672.159,671.5316,671.8257,2783.0
2023-08-02 14:00:00,685.65,686.21,685.47,686.21,2975.0,672.1688,672.7178,671.9924,672.7178,2975.0
2023-08-02 14:05:00,686.21,687.25,685.75,687.25,1672.0,672.7178,673.7374,672.2669,673.7374,1672.0
2023-08-02 14:10:00,687.2,687.47,686.71,687.47,2042.0,673.6883,673.953,673.208,673.953,2042.0
2023-08-02 14:15:00,687.45,688.01,686.9,688.0,2149.0,673.9334,674.4824,673.3942,674.4726,2149.0
2023-08-02 14:20:00,687.88,687.88,686.18,686.26,2820.0,674.355,674.355,672.6884,672.7668,2820.0
2023-08-02 14:25:00,686.5,687.08,686.26,687.0,4707.0,673.0021,673.5707,672.7668,673.4923,4707.0
2023-08-02 14:30:00,686.74,687.56,686.54,687.39,8134.0,673.2374,674.0413,673.0413,673.8746,8134.0
2023-08-02 14:35:00,687.69,687.69,686.51,686.81,8148.0,674.1687,674.1687,673.0119,673.306,8148.0
2023-08-02 14:40:00,686.77,687.05,685.85,686.7,2260.0,673.2668,673.5413,672.3649,673.1982,2260.0
2023-08-02 14:45:00,686.63,687.68,686.63,687.24,2265.0,673.1295,674.1589,673.1295,673.7276,2265.0
2023-08-02 14:50:00,687.33,687.33,686.75,687.27,1206.0,673.8158,673.8158,673.2472,673.757,1206.0
2023-08-02 14:55:00,687.24,687.62,687.02,687.62,2420.0,673.7276,674.1001,673.5119,674.1001,2420.0
2023-08-02 15:00:00,688.0,688.52,687.88,688.39,6351.0,674.4726,674.9824,674.355,674.8549,6351.0
2023-08-02 15:05:00,688.29,688.32,685.5,686.11,6805.0,674.7569,674.7863,672.0218,672.6198,6805.0
2023-08-02 15:10:00,686.11,686.32,685.49,685.69,3475.0,672.6198,672.8256,672.012,672.208,3475.0
2023-08-02 15:15:00,685.7,685.98,684.55,685.28,4818.0,672.2178,672.4923,671.0904,671.8061,4818.0
2023-08-02 15:20:00,684.83,685.63,684.77,684.81,2700.0,671.3649,672.1492,671.3061,671.3453,2700.0
2023-08-02 15:25:00,684.82,685.29,683.54,684.03,6197.0,671.3551,671.8159,670.1003,670.5807,6197.0
2023-08-02 15:30:00,684.12,684.37,683.7,683.71,5599.0,670.6689,670.914,670.2572,670.267,5599.0
2023-08-02 15:35:00,683.61,684.81,683.41,684.4,7174.0,670.1689,671.3453,669.9729,670.9434,7174.0
2023-08-02 15:40:00,684.14,684.3,683.3,684.24,10921.0,670.6885,670.8454,669.865,670.7865,10921.0
2023-08-02 15:45:00,684.29,684.67,684.0,684.67,6204.0,670.8356,671.2081,670.5513,671.2081,6204.0
2023-08-02 15:50:00,684.32,684.5,683.33,683.54,20394.0,670.865,671.0414,669.8944,670.1003,20394.0
2023-08-02 15:55:00,683.35,683.91,682.78,683.06,36419.0,669.914,670.463,669.3552,669.6297,36419.0
2023-08-03 09:30:00,673.8,675.09,673.05,673.78,33684.0,660.5518,661.8164,659.8166,660.5322,33684.0
2023-08-03 09:35:00,674.05,677.27,674.01,676.98,14035.0,660.7969,663.9536,660.7577,663.6693,14035.0
2023-08-03 09:40:00,676.39,677.82,675.02,675.04,7777.0,663.0909,664.4928,661.7478,661.7674,7777.0
2023-08-03 09:45:00,675.33,677.49,675.0,677.06,6173.0,662.0517,664.1693,661.7282,663.7477,6173.0
2023-08-03 09:50:00,677.25,678.19,676.5,677.17,11476.0,663.934,664.8555,663.1987,663.8555,11476.0
2023-08-03 09:55:00,677.27,677.87,676.8,677.2,7334.0,663.9536,664.5418,663.4928,663.885,7334.0
2023-08-03 10:00:00,677.33,678.15,675.81,677.0,7143.0,664.0124,664.8163,662.5223,663.6889,7143.0
2023-08-03 10:05:00,676.65,676.81,675.23,675.23,3883.0,663.3458,663.5026,661.9537,661.9537,3883.0
2023-08-03 10:10:00,675.21,675.34,673.88,673.98,3357.0,661.9341,662.0615,660.6302,660.7283,3357.0
2023-08-03 10:15:00,673.74,674.88,673.5,674.88,2985.0,660.493,661.6106,660.2577,661.6106,2985.0
2023-08-03 10:20:00,675.13,675.13,673.15,673.42,2946.0,661.8557,661.8557,659.9146,660.1793,2946.0
2023-08-03 10:25:00,673.42,673.84,672.74,672.89,22236.0,660.1793,660.591,659.5127,659.6597,22236.0
2023-08-03 10:30:00,672.8,674.49,672.8,674.49,2561.0,659.5715,661.2282,659.5715,661.2282,2561.0
2023-08-03 10:35:00,674.62,676.42,674.62,675.25,6446.0,661.3557,663.1203,661.3557,661.9733,6446.0
2023-08-03 10:40:00,674.87,675.5,674.42,674.61,3379.0,661.6008,662.2184,661.1596,661.3459,3379.0
2023-08-03 10:45:00,674.24,674.65,673.8,674.29,1117.0,660.9832,661.3851,660.5518,661.0322,1117.0
2023-08-03 10:50:00,674.0,674.2,672.84,672.91,4879.0,660.7479,660.9439,659.6107,659.6793,4879.0
2023-08-03 10:55:00,672.73,674.27,672.73,674.15,4791.0,659.5028,661.0126,659.5028,660.8949,4791.0
2023-08-03 11:00:00,674.78,674.78,673.38,674.32,4075.0,661.5125,661.5125,660.1401,661.0616,4075.0
2023-08-03 11:05:00,674.37,674.6,673.84,674.43,7714.0,661.1106,661.3361,660.591,661.1694,7714.0
2023-08-03 11:10:00,673.98,675.05,673.98,674.97,3465.0,660.7283,661.7772,660.7283,661.6988,3465.0
2023-08-03 11:15:00,674.68,677.39,674.68,676.84,3114.0,661.4145,664.0712,661.4145,663.532,3114.0
2023-08-03 11:20:00,676.9,677.29,676.57,677.24,7762.0,663.5909,663.9732,663.2673,663.9242,7762.0
2023-08-03 11:25:00,677.06,677.34,676.5,676.79,6852.0,663.7477,664.0222,663.1987,663.483,6852.0
2023-08-03 11:30:00,676.75,678.4,676.73,678.4,4994.0,663.4438,665.0614,663.4242,665.0614,4994.0
2023-08-03 11:35:00,678.08,678.71,677.81,678.38,2739.0,664.7477,665.3653,664.483,665.0418,2739.0
2023-08-03 11:40:00,678.36,678.64,677.95,678.34,2762.0,665.0222,665.2966,664.6202,665.0025,2762.0
2023-08-03 11:45:00,677.59,678.37,677.47,678.36,1803.0,664.2673,665.032,664.1497,665.0222,1803.0
2023-08-03 11:50:00,678.37,679.51,678.35,678.86,4853.0,665.032,666.1495,665.0123,665.5123,4853.0
2023-08-03 11:55:00,678.95,679.15,677.67,677.85,1000.0,665.6006,665.7966,664.3457,664.5222,1000.0
2023-08-03 12:00:00,678.0,679.0,677.4,679.0,4511.0,664.6692,665.6496,664.081,665.6496,4511.0
2023-08-03 12:05:00,678.63,680.67,678.63,680.52,1679.0,665.2868,667.2867,665.2868,667.1397,1679.0
2023-08-03 12:10:00,680.4,681.14,680.35,680.35,1300.0,667.022,667.7475,666.973,666.973,1300.0
2023-08-03 12:15:00,680.23,681.06,680.17,680.17,1638.0,666.8554,667.6691,666.7966,666.7966,1638.0
2023-08-03 12:20:00,681.13,681.25,680.44,680.76,5315.0,667.7377,667.8553,667.0613,667.375,5315.0
2023-08-03 12:25:00,680.76,680.81,679.6,679.97,5500.0,667.375,667.424,666.2378,666.6005,5500.0
2023-08-03 12:30:00,680.09,680.17,679.74,679.92,1984.0,666.7181,666.7966,666.375,666.5515,1984.0
2023-08-03 12:35:00,679.54,680.34,679.53,680.23,5045.0,666.179,666.9632,666.1691,666.8554,5045.0
2023-08-03 12:40:00,680.44,681.83,680.44,681.83,1800.0,667.0613,668.4239,667.0613,668.4239,1800.0
2023-08-03 12:45:00,682.29,682.32,681.74,682.21,2406.0,668.8749,668.9043,668.3357,668.7965,2406.0
2023-08-03 12:50:00,682.85,682.85,681.34,681.66,4762.0,669.4239,669.4239,667.9436,668.2573,4762.0
2023-08-03 12:55:00,681.22,681.96,680.69,681.34,2786.0,667.8259,668.5514,667.3063,667.9436,2786.0
2023-08-03 13:00:00,681.36,681.55,681.0,681.55,900.0,667.9632,668.1494,667.6102,668.1494,900.0
2023-08-03 13:05:00,680.69,681.0,680.01,680.46,5580.0,667.3063,667.6102,666.6397,667.0809,5580.0
2023-08-03 13:10:00,680.06,680.76,680.01,680.46,3098.0,666.6887,667.375,666.6397,667.0809,3098.0
2023-08-03 13:15:00,680.4,680.55,679.59,680.13,6033.0,667.022,667.1691,666.228,666.7574,6033.0
2023-08-03 13:20:00,680.18,680.52,680.11,680.17,1400.0,666.8064,667.1397,666.7377,666.7966,1400.0
2023-08-03 13:25:00,680.24,680.63,679.62,679.62,2246.0,666.8652,667.2475,666.2574,666.2574,2246.0
2023-08-03 13:30:00,680.07,680.59,680.07,680.07,2131.0,666.6985,667.2083,666.6985,666.6985,2131.0
2023-08-03 13:35:00,679.87,680.27,679.7,680.23,1695.0,666.5025,666.8946,666.3358,666.8554,1695.0
2023-08-03 13:40:00,680.22,680.22,679.72,679.72,863.0,666.8456,666.8456,666.3554,666.3554,863.0
2023-08-03 13:45:00,679.59,679.63,679.3,679.36,2035.0,666.228,666.2672,665.9437,666.0025,2035.0
2023-08-03 13:50:00,679.58,680.33,679.57,680.33,2200.0,666.2182,666.9534,666.2084,666.9534,2200.0
2023-08-03 13:55:00,680.1,680.1,678.64,678.64,2506.0,666.7279,666.7279,665.2966,665.2966,2506.0
2023-08-03 14:00:00,678.06,678.52,677.56,678.45,1975.0,664.7281,665.179,664.2379,665.1104,1975.0
2023-08-03 14:05:00,678.45,678.56,678.37,678.38,1100.0,665.1104,665.2182,665.032,665.0418,1100.0
2023-08-03 14:10:00,678.37,678.55,677.81,678.45,2359.0,665.032,665.2084,664.483,665.1104,2359.0
2023-08-03 14:15:00,678.45,679.85,678.45,679.85,1100.0,665.1104,666.4829,665.1104,666.4829,1100.0
2023-08-03 14:20:00,679.96,679.96,679.61,679.96,900.0,666.5907,666.5907,666.2476,666.5907,900.0
2023-08-03 14:25:00,679.71,679.72,678.93,679.41,2100.0,666.3456,666.3554,665.5809,666.0515,2100.0
2023-08-03 14:30:00,679.09,679.19,678.99,678.99,952.0,665.7378,665.8358,665.6398,665.6398,952.0
2023-08-03 14:35:00,678.44,678.44,677.44,677.85,800.0,665.1006,665.1006,664.1202,664.5222,800.0
2023-08-03 14:40:00,677.59,678.75,677.59,678.58,1000.0,664.2673,665.4045,664.2673,665.2378,1000.0
2023-08-03 14:45:00,678.91,678.91,678.3,678.37,1400.0,665.5613,665.5613,664.9633,665.032,1400.0
2023-08-03 14:50:00,678.37,678.75,678.09,678.75,1700.0,665.032,665.4045,664.7575,665.4045,1700.0
2023-08-03 14:55:00,678.76,679.06,678.65,679.06,1700.0,665.4143,665.7084,665.3065,665.7084,1700.0
2023-08-03 15:00:00,679.05,679.55,678.53,679.48,3000.0,665.6986,666.1888,665.1888,666.1201,3000.0
2023-08-03 15:05:00,679.26,679.41,678.06,678.42,1400.0,665.9045,666.0515,664.7281,665.081,1400.0
2023-08-03 15:10:00,678.44,678.45,676.94,677.35,2596.0,665.1006,665.1104,663.6301,664.032,2596.0
2023-08-03 15:15:00,677.22,677.68,677.03,677.51,2409.0,663.9046,664.3555,663.7183,664.1889,2409.0
2023-08-03 15:20:00,678.04,678.55,677.43,678.54,2217.0,664.7084,665.2084,664.1104,665.1986,2217.0
2023-08-03 15:25:00,678.34,678.99,678.08,678.75,2740.0,665.0025,665.6398,664.7477,665.4045,2740.0
2023-08-03 15:30:00,679.0,679.4,678.73,679.25,2127.0,665.6496,666.0417,665.3849,665.8947,2127.0
2023-08-03 15:35:00,678.66,679.0,678.4,678.46,3942.0,665.3163,665.6496,665.0614,665.1202,3942.0
2023-08-03 15:40:00,678.45,678.77,678.33,678.77,2988.0,665.1104,665.4241,664.9927,665.4241,2988.0
2023-08-03 15:45:00,678.58,680.26,678.51,680.25,15510.0,665.2378,666.8848,665.1692,666.875,15510.0
2023-08-03 15:50:00,680.78,681.95,680.4,681.62,23477.0,667.3946,668.5416,667.022,668.2181,23477.0
2023-08-03 15:55:00,681.44,682.39,680.74,681.1,61880.0,668.0416,668.9729,667.3554,667.7083,61880.0
2023-08-04 09:30:00,685.35,686.92,684.49,686.7,14003.0,671.8747,673.4138,671.0316,673.1982,14003.0
2023-08-04 09:35:00,686.54,688.19,685.38,685.89,11708.0,673.0413,674.6589,671.9041,672.4041,11708.0
2023-08-04 09:40:00,686.15,686.15,682.36,683.17,6161.0,672.659,672.659,668.9435,669.7376,6161.0
2023-08-04 09:45:00,683.41,685.47,683.17,684.58,3355.0,669.9729,671.9924,669.7376,671.1199,3355.0
2023-08-04 09:50:00,684.18,684.19,681.97,683.12,5252.0,670.7277,670.7375,668.5612,669.6886,5252.0
2023-08-04 09:55:00,683.09,683.15,681.8,682.52,5307.0,669.6592,669.718,668.3945,669.1004,5307.0
2023-08-04 10:00:00,682.0,682.14,680.0,680.58,7985.0,668.5906,668.7278,666.6299,667.1985,7985.0
2023-08-04 10:05:00,680.4,680.67,679.05,680.05,3440.0,667.022,667.2867,665.6986,666.6789,3440.0
2023-08-04 10:10:00,680.42,682.36,680.42,681.61,4170.0,667.0416,668.9435,667.0416,668.2083,4170.0
2023-08-04 10:15:00,681.0,683.95,681.0,683.78,5482.0,667.6102,670.5022,667.6102,670.3356,5482.0
2023-08-04 10:20:00,684.01,684.23,682.68,684.16,7620.0,670.5611,670.7767,669.2572,670.7081,7620.0
2023-08-04 10:25:00,684.11,684.11,682.59,682.95,9250.0,670.6591,670.6591,669.169,669.5219,9250.0
2023-08-04 10:30:00,683.12,685.33,683.06,685.33,5700.0,669.6886,671.8551,669.6297,671.8551,5700.0
2023-08-04 10:35:00,685.69,685.69,684.83,684.83,3326.0,672.208,672.208,671.3649,671.3649,3326.0
2023-08-04 10:40:00,684.17,685.0,683.86,684.65,2545.0,670.7179,671.5316,670.414,671.1885,2545.0
2023-08-04 10:45:00,685.01,685.17,684.38,684.75,4727.0,671.5414,671.6983,670.9238,671.2865,4727.0
2023-08-04 10:50:00,684.57,685.78,684.4,685.71,6643.0,671.1101,672.2963,670.9434,672.2276,6643.0
2023-08-04 10:55:00,686.03,686.09,685.06,685.62,3195.0,672.5413,672.6002,671.5904,672.1394,3195.0
2023-08-04 11:00:00,685.76,685.77,685.1,685.29,2528.0,672.2767,672.2865,671.6296,671.8159,2528.0
2023-08-04 11:05:00,685.05,686.4,685.05,685.93,20438.0,671.5806,672.9041,671.5806,672.4433,20438.0
2023-08-04 11:10:00,686.28,686.28,685.05,685.5,7714.0,672.7864,672.7864,671.5806,672.0218,7714.0
2023-08-04 11:15:00,685.56,686.17,685.41,686.17,3010.0,672.0806,672.6786,671.9335,672.6786,3010.0
2023-08-04 11:20:00,686.43,686.77,686.06,686.75,6049.0,672.9335,673.2668,672.5708,673.2472,6049.0
2023-08-04 11:25:00,686.97,687.12,686.82,687.12,1402.0,673.4629,673.6099,673.3158,673.6099,1402.0
2023-08-04 11:30:00,687.77,687.77,685.35,685.45,7058.0,674.2471,674.2471,671.8747,671.9727,7058.0
2023-08-04 11:35:00,685.54,685.79,685.0,685.55,3248.0,672.061,672.3061,671.5316,672.0708,3248.0
2023-08-04 11:40:00,686.92,686.92,686.92,686.92,100.0,673.4138,673.4138,673.4138,673.4138,100.0
2023-08-04 11:45:00,687.19,687.82,686.6,687.78,4715.0,673.6785,674.2962,673.1001,674.2569,4715.0
2023-08-04 11:50:00,687.72,687.77,687.18,687.64,4900.0,674.1981,674.2471,673.6687,674.1197,4900.0
2023-08-04 11:55:00,687.55,687.9,686.69,686.87,4800.0,674.0315,674.3746,673.1884,673.3648,4800.0
2023-08-04 12:00:00,686.87,686.87,686.45,686.51,3313.0,673.3648,673.3648,672.9531,673.0119,3313.0
2023-08-04 12:05:00,686.18,686.44,685.59,685.6,1019.0,672.6884,672.9433,672.11,672.1198,1019.0
2023-08-04 12:10:00,685.33,686.57,685.33,686.57,7015.0,671.8551,673.0707,671.8551,673.0707,7015.0
2023-08-04 12:15:00,686.14,686.39,685.9,686.15,4300.0,672.6492,672.8943,672.4139,672.659,4300.0
2023-08-04 12:20:00,686.17,686.8,685.98,686.54,6290.0,672.6786,673.2962,672.4923,673.0413,6290.0
2023-08-04 12:25:00,686.44,688.0,686.43,687.67,9953.0,672.9433,674.4726,672.9335,674.1491,9953.0
2023-08-04 12:30:00,688.0,688.0,687.33,687.61,3122.0,674.4726,674.4726,673.8158,674.0903,3122.0
2023-08-04 12:35:00,687.6,688.48,687.33,688.41,6005.0,674.0805,674.9432,673.8158,674.8746,6005.0
2023-08-04 12:40:00,688.4,689.15,687.94,689.14,9387.0,674.8647,675.6,674.4138,675.5902,9387.0
2023-08-04 12:45:00,689.05,689.05,688.18,688.32,2454.0,675.502,675.502,674.6491,674.7863,2454.0
2023-08-04 12:50:00,688.31,688.72,687.6,688.33,10600.0,674.7765,675.1785,674.0805,674.7961,10600.0
2023-08-04 12:55:00,688.22,688.28,687.55,688.08,3526.0,674.6883,674.7471,674.0315,674.551,3526.0
2023-08-04 13:00:00,688.11,688.41,687.5,687.78,1000.0,674.5804,674.8746,673.9824,674.2569,1000.0
2023-08-04 13:05:00,687.25,687.25,686.79,686.79,800.0,673.7374,673.7374,673.2864,673.2864,800.0
2023-08-04 13:10:00,687.16,687.49,687.16,687.49,400.0,673.6491,673.9726,673.6491,673.9726,400.0
2023-08-04 13:15:00,687.66,688.07,687.27,688.07,1484.0,674.1393,674.5412,673.757,674.5412,1484.0
2023-08-04 13:20:00,687.76,687.76,687.11,687.3,1010.0,674.2373,674.2373,673.6001,673.7864,1010.0
2023-08-04 13:25:00,687.42,687.42,685.66,685.99,8112.0,673.904,673.904,672.1786,672.5021,8112.0
2023-08-04 13:30:00,686.35,686.35,685.23,685.23,2367.0,672.8551,672.8551,671.7571,671.7571,2367.0
2023-08-04 13:35:00,685.49,685.49,684.67,685.4,1310.0,672.012,672.012,671.2081,671.9237,1310.0
2023-08-04 13:40:00,685.08,686.0,684.63,686.0,2182.0,671.61,672.5119,671.1689,672.5119,2182.0
2023-08-04 13:45:00,686.15,687.3,686.0,686.52,2445.0,672.659,673.7864,672.5119,673.0217,2445.0
2023-08-04 13:50:00,686.65,686.65,685.24,685.24,1404.0,673.1492,673.1492,671.7669,671.7669,1404.0
2023-08-04 13:55:00,685.48,685.48,683.43,683.82,3003.0,672.0022,672.0022,669.9925,670.3748,3003.0
2023-08-04 14:00:00,683.05,683.05,682.03,682.16,2391.0,669.6199,669.6199,668.62,668.7474,2391.0
2023-08-04 14:05:00,681.8,682.91,681.37,682.83,4946.0,668.3945,669.4827,667.973,669.4043,4946.0
2023-08-04 14:10:00,682.45,683.31,682.37,683.31,400.0,669.0317,669.8748,668.9533,669.8748,400.0
2023-08-04 14:15:00,682.74,682.74,680.58,681.99,4937.0,669.316,669.316,667.1985,668.5808,4937.0
2023-08-04 14:20:00,681.82,682.2,679.16,679.16,7788.0,668.4141,668.7867,665.8064,665.8064,7788.0
2023-08-04 14:25:00,679.82,680.04,679.82,679.89,1600.0,666.4534,666.6691,666.4534,666.5221,1600.0
2023-08-04 14:30:00,679.19,679.27,678.77,678.77,700.0,665.8358,665.9143,665.4241,665.4241,700.0
2023-08-04 14:35:00,678.78,678.78,677.0,677.6,650.0,665.4339,665.4339,663.6889,664.2771,650.0
2023-08-04 14:40:00,677.48,677.71,676.68,677.24,6217.0,664.1595,664.3849,663.3752,663.9242,6217.0
2023-08-04 14:45:00,676.9,677.1,676.37,676.95,4442.0,663.5909,663.7869,663.0713,663.6399,4442.0
2023-08-04 14:50:00,677.2,678.43,676.82,677.06,6784.0,663.885,665.0908,663.5124,663.7477,6784.0
2023-08-04 14:55:00,676.49,677.45,676.25,677.16,3403.0,663.1889,664.13,662.9536,663.8457,3403.0
2023-08-04 15:00:00,676.74,677.64,676.73,677.0,650.0,663.434,664.3163,663.4242,663.6889,650.0
2023-08-04 15:05:00,676.92,677.51,676.47,676.47,950.0,663.6105,664.1889,663.1693,663.1693,950.0
2023-08-04 15:10:00,676.99,677.74,676.65,677.74,1280.0,663.6791,664.4143,663.3458,664.4143,1280.0
2023-08-04 15:15:00,677.86,678.29,677.32,677.32,1599.0,664.532,664.9535,664.0026,664.0026,1599.0
2023-08-04 15:20:00,676.86,677.53,676.85,677.53,700.0,663.5516,664.2085,663.5418,664.2085,700.0
2023-08-04 15:25:00,677.34,678.54,677.0,678.52,18836.0,664.0222,665.1986,663.6889,665.179,18836.0
2023-08-04 15:30:00,678.47,678.85,677.88,677.88,2728.0,665.13,665.5025,664.5516,664.5516,2728.0
2023-08-04 15:35:00,678.02,678.03,676.69,676.7,2552.0,664.6888,664.6986,663.385,663.3948,2552.0
2023-08-04 15:40:00,676.39,676.64,675.25,676.15,3050.0,663.0909,663.336,661.9733,662.8556,3050.0
2023-08-04 15:45:00,675.91,676.83,675.91,676.62,3279.0,662.6203,663.5222,662.6203,663.3164,3279.0
2023-08-04 15:50:00,676.68,677.63,675.78,676.6,23432.0,663.3752,664.3065,662.4929,663.2968,23432.0
2023-08-04 15:55:00,676.98,678.33,676.9,678.33,22314.0,663.6693,664.9927,663.5909,664.9927,22314.0
2023-08-07 09:30:00,690.44,690.45,687.48,687.58,18916.0,676.8646,676.8744,673.9628,674.0609,18916.0
2023-08-07 09:35:00,687.52,688.78,686.96,688.04,2900.0,674.002,675.2373,673.4531,674.5118,2900.0
2023-08-07 09:40:00,687.98,689.03,686.98,686.99,6677.0,674.453,675.4824,673.4727,673.4825,6677.0
2023-08-07 09:45:00,687.37,688.24,685.07,685.31,7324.0,673.855,674.7079,671.6002,671.8355,7324.0
2023-08-07 09:50:00,685.77,687.79,685.65,687.16,4648.0,672.2865,674.2667,672.1688,673.6491,4648.0
2023-08-07 09:55:00,686.99,687.17,685.46,685.61,5580.0,673.4825,673.6589,671.9826,672.1296,5580.0
2023-08-07 10:00:00,685.37,686.43,684.41,685.96,4589.0,671.8943,672.9335,670.9532,672.4727,4589.0
2023-08-07 10:05:00,685.82,687.88,685.48,687.47,3200.0,672.3355,674.355,672.0022,673.953,3200.0
2023-08-07 10:10:00,687.82,688.19,687.01,687.68,2770.0,674.2962,674.6589,673.5021,674.1589,2770.0
2023-08-07 10:15:00,687.48,688.8,687.34,688.8,5674.0,673.9628,675.2569,673.8256,675.2569,5674.0
2023-08-07 10:20:00,689.31,689.37,688.4,689.37,2220.0,675.7569,675.8157,674.8647,675.8157,2220.0
2023-08-07 10:25:00,689.25,689.74,688.98,689.46,2850.0,675.698,676.1784,675.4333,675.9039,2850.0
2023-08-07 10:30:00,689.33,689.33,688.36,688.36,2645.0,675.7765,675.7765,674.8255,674.8255,2645.0
2023-08-07 10:35:00,688.72,689.55,688.72,689.42,4959.0,675.1785,675.9921,675.1785,675.8647,4959.0
2023-08-07 10:40:00,689.28,690.08,688.78,688.78,4285.0,675.7274,676.5117,675.2373,675.2373,4285.0
2023-08-07 10:45:00,688.49,690.0,688.49,690.0,8226.0,674.953,676.4333,674.953,676.4333,8226.0
2023-08-07 10:50:00,689.84,690.12,689.2,689.2,10928.0,676.2764,676.5509,675.649,675.649,10928.0
2023-08-07 10:55:00,689.61,689.61,688.67,689.12,3648.0,676.051,676.051,675.1294,675.5706,3648.0
2023-08-07 11:00:00,688.9,689.21,688.43,688.72,9838.0,675.3549,675.6588,674.8942,675.1785,9838.0
2023-08-07 11:05:00,688.5,688.63,686.7,687.38,7134.0,674.9628,675.0902,673.1982,673.8648,7134.0
2023-08-07 11:10:00,687.4,688.77,687.4,688.66,1106.0,673.8844,675.2275,673.8844,675.1196,1106.0
2023-08-07 11:15:00,688.96,689.5,686.74,686.98,8714.0,675.4137,675.9431,673.2374,673.4727,8714.0
2023-08-07 11:20:00,687.08,687.89,686.71,687.68,5382.0,673.5707,674.3648,673.208,674.1589,5382.0
2023-08-07 11:25:00,687.51,688.97,687.51,687.72,5227.0,673.9922,675.4235,673.9922,674.1981,5227.0
2023-08-07 11:30:00,687.83,688.0,686.69,688.0,10178.0,674.306,674.4726,673.1884,674.4726,10178.0
2023-08-07 11:35:00,687.84,688.65,687.83,687.83,1109.0,674.3158,675.1098,674.306,674.306,1109.0
2023-08-07 11:40:00,687.94,688.99,687.93,688.99,1060.0,674.4138,675.4431,674.404,675.4431,1060.0
2023-08-07 11:45:00,688.99,689.24,688.42,689.24,1385.0,675.4431,675.6882,674.8844,675.6882,1385.0
2023-08-07 11:50:00,689.43,690.28,689.1,690.27,2400.0,675.8745,676.7078,675.551,676.698,2400.0
2023-08-07 11:55:00,690.31,692.0,690.31,691.45,2987.0,676.7372,678.394,676.7372,677.8548,2987.0
2023-08-07 12:00:00,691.46,691.46,690.51,690.58,1800.0,677.8646,677.8646,676.9333,677.0019,1800.0
2023-08-07 12:05:00,690.68,691.18,690.64,690.93,1100.0,677.0999,677.5901,677.0607,677.345,1100.0
2023-08-07 12:10:00,691.21,691.32,690.83,691.0,964.0,677.6195,677.7273,677.247,677.4136,964.0
2023-08-07 12:15:00,691.27,691.28,690.55,690.59,700.0,677.6783,677.6881,676.9725,677.0117,700.0
2023-08-07 12:20:00,690.36,690.72,689.66,689.95,3787.0,676.7862,677.1391,676.1,676.3843,3787.0
2023-08-07 12:25:00,689.91,690.18,689.73,689.81,3774.0,676.3451,676.6097,676.1686,676.247,3774.0
2023-08-07 12:30:00,689.96,689.96,689.08,689.08,2965.0,676.3941,676.3941,675.5314,675.5314,2965.0
2023-08-07 12:35:00,689.48,689.63,689.08,689.09,1000.0,675.9235,676.0706,675.5314,675.5412,1000.0
2023-08-07 12:40:00,688.66,688.85,688.23,688.79,800.0,675.1196,675.3059,674.6981,675.2471,800.0
2023-08-07 12:45:00,688.54,688.73,688.27,688.73,1620.0,675.002,675.1883,674.7373,675.1883,1620.0
2023-08-07 12:50:00,688.9,688.96,688.63,688.63,425.0,675.3549,675.4137,675.0902,675.0902,425.0
2023-08-07 12:55:00,688.88,689.28,688.41,688.91,1600.0,675.3353,675.7274,674.8746,675.3647,1600.0
2023-08-07 13:00:00,689.17,689.27,688.89,688.89,2741.0,675.6196,675.7176,675.3451,675.3451,2741.0
2023-08-07 13:05:00,689.44,689.46,688.72,689.0,1254.0,675.8843,675.9039,675.1785,675.4529,1254.0
2023-08-07 13:10:00,689.11,689.77,689.01,689.01,1999.0,675.5608,676.2078,675.4628,675.4628,1999.0
2023-08-07 13:15:00,688.98,689.98,688.98,689.98,1796.0,675.4333,676.4137,675.4333,676.4137,1796.0
2023-08-07 13:20:00,690.0,690.18,689.54,689.54,604.0,676.4333,676.6097,675.9823,675.9823,604.0
2023-08-07 13:25:00,689.54,689.54,689.54,689.54,102.0,675.9823,675.9823,675.9823,675.9823,102.0
2023-08-07 13:30:00,689.44,689.44,689.21,689.21,500.0,675.8843,675.8843,675.6588,675.6588,500.0
2023-08-07 13:35:00,689.38,689.46,688.52,688.52,900.0,675.8255,675.9039,674.9824,674.9824,900.0
2023-08-07 13:40:00,688.9,688.9,687.75,687.75,1390.0,675.3549,675.3549,674.2275,674.2275,1390.0
2023-08-07 13:45:00,686.88,688.18,686.88,688.18,983.0,673.3746,674.6491,673.3746,674.6491,983.0
2023-08-07 13:50:00,688.27,688.56,688.27,688.56,300.0,674.7373,675.0216,674.7373,675.0216,300.0
2023-08-07 13:55:00,688.19,689.04,688.19,689.03,400.0,674.6589,675.4922,674.6589,675.4824,400.0
2023-08-07 14:00:00,689.46,689.9,689.46,689.72,483.0,675.9039,676.3353,675.9039,676.1588,483.0
2023-08-07 14:05:00,689.58,690.2,689.58,690.2,820.0,676.0215,676.6294,676.0215,676.6294,820.0
2023-08-07 14:10:00,690.57,690.57,689.66,689.66,1100.0,676.9921,676.9921,676.1,676.1,1100.0
2023-08-07 14:15:00,689.91,690.05,689.78,689.78,400.0,676.3451,676.4823,676.2176,676.2176,400.0
2023-08-07 14:20:00,690.2,690.68,690.19,690.63,700.0,676.6294,677.0999,676.6196,677.0509,700.0
2023-08-07 14:25:00,690.1,690.15,688.75,689.3,1304.0,676.5313,676.5803,675.2079,675.7471,1304.0
2023-08-07 14:30:00,689.47,691.0,689.47,690.99,625.0,675.9137,677.4136,675.9137,677.4038,625.0
2023-08-07 14:35:00,691.33,691.33,690.52,690.85,600.0,677.7371,677.7371,676.9431,677.2666,600.0
2023-08-07 14:40:00,690.14,690.47,690.14,690.47,500.0,676.5705,676.894,676.5705,676.894,500.0
2023-08-07 14:45:00,689.63,690.23,689.63,690.23,600.0,676.0706,676.6588,676.0706,676.6588,600.0
2023-08-07 14:50:00,690.24,690.3,689.87,689.88,747.0,676.6686,676.7274,676.3058,676.3156,747.0
2023-08-07 14:55:00,689.95,690.72,689.95,690.06,800.0,676.3843,677.1391,676.3843,676.4921,800.0
2023-08-07 15:00:00,690.42,690.98,690.42,690.98,200.0,676.845,677.394,676.845,677.394,200.0
2023-08-07 15:05:00,690.69,691.07,689.82,690.36,2002.0,677.1097,677.4822,676.2568,676.7862,2002.0
2023-08-07 15:10:00,690.14,690.35,689.95,690.11,2645.0,676.5705,676.7764,676.3843,676.5411,2645.0
2023-08-07 15:15:00,689.78,690.23,689.25,689.54,3352.0,676.2176,676.6588,675.698,675.9823,3352.0
2023-08-07 15:20:00,689.3,689.93,689.3,689.42,700.0,675.7471,676.3647,675.7471,675.8647,700.0
2023-08-07 15:25:00,689.85,689.85,688.89,689.1,1200.0,676.2862,676.2862,675.3451,675.551,1200.0
2023-08-07 15:30:00,689.02,689.67,688.42,689.12,2227.0,675.4726,676.1098,674.8844,675.5706,2227.0
2023-08-07 15:35:00,689.63,689.72,689.18,689.43,5200.0,676.0706,676.1588,675.6294,675.8745,5200.0
2023-08-07 15:40:00,689.69,690.02,689.69,689.99,1400.0,676.1294,676.4529,676.1294,676.4235,1400.0
2023-08-07 15:45:00,689.91,691.07,689.51,691.07,5096.0,676.3451,677.4822,675.9529,677.4822,5096.0
2023-08-07 15:50:00,691.25,692.04,691.19,692.0,10894.0,677.6587,678.4332,677.5999,678.394,10894.0
2023-08-07 15:55:00,692.58,693.43,692.21,693.43,30121.0,678.9626,679.7958,678.5998,679.7958,30121.0
2023-08-08 09:30:00,675.63,676.72,673.0,674.4,19269.0,662.3458,663.4144,659.7675,661.14,19269.0
2023-08-08 09:35:00,674.54,675.45,673.81,675.44,5676.0,661.2773,662.1694,660.5616,662.1596,5676.0
2023-08-08 09:40:00,674.86,675.7,673.08,673.08,3372.0,661.591,662.4145,659.846,659.846,3372.0
2023-08-08 09:45:00,672.81,673.0,670.76,671.13,5311.0,659.5813,659.7675,657.5716,657.9343,5311.0
2023-08-08 09:50:00,671.11,672.9,671.03,672.78,8159.0,657.9147,659.6695,657.8363,659.5519,8159.0
2023-08-08 09:55:00,672.61,673.32,672.34,673.32,4981.0,659.3852,660.0812,659.1205,660.0812,4981.0
2023-08-08 10:00:00,672.62,672.74,671.26,672.3,4680.0,659.395,659.5127,658.0618,659.0813,4680.0
2023-08-08 10:05:00,672.5,672.9,671.39,671.44,4337.0,659.2774,659.6695,658.1892,658.2382,4337.0
2023-08-08 10:10:00,671.46,672.0,670.46,671.21,5168.0,658.2578,658.7872,657.2775,658.0127,5168.0
2023-08-08 10:15:00,671.19,672.14,670.9,671.7,6110.0,657.9931,658.9244,657.7088,658.4931,6110.0
2023-08-08 10:20:00,672.0,672.01,671.17,671.53,3685.0,658.7872,658.797,657.9735,658.3264,3685.0
2023-08-08 10:25:00,671.48,673.8,671.43,673.78,3974.0,658.2774,660.5518,658.2284,660.5322,3974.0
2023-08-08 10:30:00,673.78,673.78,671.51,671.96,4153.0,660.5322,660.5322,658.3068,658.748,4153.0
2023-08-08 10:35:00,672.11,673.21,671.81,673.21,4940.0,658.895,659.9734,658.6009,659.9734,4940.0
2023-08-08 10:40:00,673.36,674.59,673.14,674.59,6485.0,660.1205,661.3263,659.9048,661.3263,6485.0
2023-08-08 10:45:00,674.31,674.56,673.19,673.42,5106.0,661.0518,661.2969,659.9538,660.1793,5106.0
2023-08-08 10:50:00,673.21,673.77,672.3,673.5,13646.0,659.9734,660.5224,659.0813,660.2577,13646.0
2023-08-08 10:55:00,673.53,673.57,671.55,671.55,5082.0,660.2871,660.3263,658.346,658.346,5082.0
2023-08-08 11:00:00,672.03,672.3,671.33,671.65,8761.0,658.8166,659.0813,658.1304,658.4441,8761.0
2023-08-08 11:05:00,671.83,672.24,671.26,672.12,3949.0,658.6205,659.0225,658.0618,658.9048,3949.0
2023-08-08 11:10:00,671.98,672.88,671.77,672.84,2950.0,658.7676,659.6499,658.5617,659.6107,2950.0
2023-08-08 11:15:00,672.87,673.16,672.11,672.7,2941.0,659.6401,659.9244,658.895,659.4734,2941.0
2023-08-08 11:20:00,672.77,673.07,672.16,673.07,2600.0,659.5421,659.8362,658.9441,659.8362,2600.0
2023-08-08 11:25:00,673.26,674.0,673.12,673.77,2454.0,660.0224,660.7479,659.8852,660.5224,2454.0
2023-08-08 11:30:00,673.85,673.85,672.41,673.37,10599.0,660.6008,660.6008,659.1891,660.1303,10599.0
2023-08-08 11:35:00,673.4,675.02,673.29,674.67,2700.0,660.1597,661.7478,660.0518,661.4047,2700.0
2023-08-08 11:40:00,674.56,674.57,672.04,672.04,2479.0,661.2969,661.3067,658.8264,658.8264,2479.0
2023-08-08 11:45:00,672.47,672.8,672.46,672.57,700.0,659.248,659.5715,659.2382,659.346,700.0
2023-08-08 11:50:00,672.31,673.31,672.31,672.89,1000.0,659.0911,660.0714,659.0911,659.6597,1000.0
2023-08-08 11:55:00,672.9,673.31,672.9,673.31,600.0,659.6695,660.0714,659.6695,660.0714,600.0
2023-08-08 12:00:00,673.2,673.57,673.15,673.37,1489.0,659.9636,660.3263,659.9146,660.1303,1489.0
2023-08-08 12:05:00,673.57,674.12,673.39,674.12,2858.0,660.3263,660.8655,660.1499,660.8655,2858.0
2023-08-08 12:10:00,674.02,674.29,673.69,674.29,801.0,660.7675,661.0322,660.444,661.0322,801.0
2023-08-08 12:15:00,674.1,674.32,673.98,673.98,1863.0,660.8459,661.0616,660.7283,660.7283,1863.0
2023-08-08 12:20:00,673.82,673.97,673.37,673.39,1889.0,660.5714,660.7185,660.1303,660.1499,1889.0
2023-08-08 12:25:00,673.78,673.86,673.08,673.4,2065.0,660.5322,660.6106,659.846,660.1597,2065.0
2023-08-08 12:30:00,673.42,674.9,673.42,674.9,637.0,660.1793,661.6302,660.1793,661.6302,637.0
2023-08-08 12:35:00,674.65,674.89,673.53,673.59,4598.0,661.3851,661.6204,660.2871,660.3459,4598.0
2023-08-08 12:40:00,673.67,673.67,673.03,673.03,1600.0,660.4244,660.4244,659.797,659.797,1600.0
2023-08-08 12:45:00,673.3,673.54,673.16,673.36,1481.0,660.0616,660.2969,659.9244,660.1205,1481.0
2023-08-08 12:50:00,673.39,673.54,673.0,673.5,2371.0,660.1499,660.2969,659.7675,660.2577,2371.0
2023-08-08 12:55:00,673.66,673.98,673.65,673.98,2300.0,660.4146,660.7283,660.4048,660.7283,2300.0
2023-08-08 13:00:00,673.92,674.84,673.92,674.49,1841.0,660.6695,661.5714,660.6695,661.2282,1841.0
2023-08-08 13:05:00,674.63,674.63,673.44,673.73,6044.0,661.3655,661.3655,660.1989,660.4832,6044.0
2023-08-08 13:10:00,673.73,674.32,673.59,674.1,1723.0,660.4832,661.0616,660.3459,660.8459,1723.0
2023-08-08 13:15:00,674.46,675.39,674.45,675.34,1625.0,661.1988,662.1105,661.189,662.0615,1625.0
2023-08-08 13:20:00,675.18,675.63,674.57,674.57,2450.0,661.9047,662.3458,661.3067,661.3067,2450.0
2023-08-08 13:25:00,674.43,674.66,673.85,674.66,1825.0,661.1694,661.3949,660.6008,661.3949,1825.0
2023-08-08 13:30:00,674.86,675.79,674.86,675.3,2250.0,661.591,662.5027,661.591,662.0223,2250.0
2023-08-08 13:35:00,675.22,675.22,674.62,675.21,2000.0,661.9439,661.9439,661.3557,661.9341,2000.0
2023-08-08 13:40:00,675.36,675.98,675.36,675.5,1000.0,662.0811,662.6889,662.0811,662.2184,1000.0
2023-08-08 13:45:00,675.52,675.52,674.79,675.27,1700.0,662.238,662.238,661.5223,661.9929,1700.0
2023-08-08 13:50:00,675.25,676.54,675.25,676.54,1000.0,661.9733,663.2379,661.9733,663.2379,1000.0
2023-08-08 13:55:00,675.86,676.15,675.72,675.73,700.0,662.5713,662.8556,662.4341,662.4439,700.0
2023-08-08 14:00:00,675.61,675.61,674.9,674.9,1124.0,662.3262,662.3262,661.6302,661.6302,1124.0
2023-08-08 14:05:00,675.3,675.4,675.3,675.34,919.0,662.0223,662.1204,662.0223,662.0615,919.0
2023-08-08 14:10:00,675.35,676.37,674.97,676.36,1000.0,662.0713,663.0713,661.6988,663.0615,1000.0
2023-08-08 14:15:00,676.36,676.83,676.27,676.71,1215.0,663.0615,663.5222,662.9732,663.4046,1215.0
2023-08-08 14:20:00,676.61,676.71,676.12,676.57,1225.0,663.3066,663.4046,662.8262,663.2673,1225.0
2023-08-08 14:25:00,676.28,676.28,675.94,676.05,1801.0,662.983,662.983,662.6497,662.7576,1801.0
2023-08-08 14:30:00,676.18,676.52,675.61,676.31,1625.0,662.885,663.2183,662.3262,663.0125,1625.0
2023-08-08 14:35:00,676.31,676.31,676.21,676.23,300.0,663.0125,663.0125,662.9144,662.934,300.0
2023-08-08 14:40:00,675.92,676.21,675.48,675.5,1600.0,662.6301,662.9144,662.1988,662.2184,1600.0
2023-08-08 14:45:00,675.77,676.22,675.51,676.22,800.0,662.4831,662.9242,662.2282,662.9242,800.0
2023-08-08 14:50:00,676.38,676.42,676.11,676.42,736.0,663.0811,663.1203,662.8164,663.1203,736.0
2023-08-08 14:55:00,676.17,678.1,676.16,677.93,2586.0,662.8752,664.7673,662.8654,664.6006,2586.0
2023-08-08 15:00:00,678.26,678.59,677.67,678.28,3828.0,664.9241,665.2476,664.3457,664.9437,3828.0
2023-08-08 15:05:00,678.28,678.41,677.13,677.13,3600.0,664.9437,665.0712,663.8163,663.8163,3600.0
2023-08-08 15:10:00,677.47,677.94,677.07,677.94,2790.0,664.1497,664.6104,663.7575,664.6104,2790.0
2023-08-08 15:15:00,678.07,678.33,677.54,677.79,4421.0,664.7379,664.9927,664.2183,664.4634,4421.0
2023-08-08 15:20:00,677.81,678.96,677.77,678.66,2505.0,664.483,665.6104,664.4438,665.3163,2505.0
2023-08-08 15:25:00,678.49,679.11,678.43,678.66,2130.0,665.1496,665.7574,665.0908,665.3163,2130.0
2023-08-08 15:30:00,678.83,678.83,677.94,678.1,4836.0,665.4829,665.4829,664.6104,664.7673,4836.0
2023-08-08 15:35:00,678.19,679.44,678.18,679.09,8777.0,664.8555,666.0809,664.8457,665.7378,8777.0
2023-08-08 15:40:00,679.37,680.7,679.37,680.01,5780.0,666.0123,667.3161,666.0123,666.6397,5780.0
2023-08-08 15:45:00,679.99,680.42,679.88,680.3,5061.0,666.6201,667.0416,666.5123,666.924,5061.0
2023-08-08 15:50:00,680.15,680.52,679.31,679.31,10880.0,666.777,667.1397,665.9535,665.9535,10880.0
2023-08-08 15:55:00,679.38,680.32,679.36,679.36,22108.0,666.0221,666.9436,666.0025,666.0025,22108.0
2023-08-09 09:30:00,679.75,681.21,678.89,680.91,12441.0,666.3848,667.8161,665.5417,667.522,12441.0
2023-08-09 09:35:00,680.88,680.93,678.37,678.38,6763.0,667.4926,667.5416,665.032,665.0418,6763.0
2023-08-09 09:40:00,678.34,679.32,677.76,678.56,12322.0,665.0025,665.9633,664.4339,665.2182,12322.0
2023-08-09 09:45:00,678.45,679.14,678.19,678.91,6238.0,665.1104,665.7868,664.8555,665.5613,6238.0
2023-08-09 09:50:00,678.58,678.73,676.0,677.18,13861.0,665.2378,665.3849,662.7086,663.8654,13861.0
2023-08-09 09:55:00,677.28,678.48,677.28,678.15,1715.0,663.9634,665.1398,663.9634,664.8163,1715.0
2023-08-09 10:00:00,677.67,679.59,677.67,679.51,3513.0,664.3457,666.228,664.3457,666.1495,3513.0
2023-08-09 10:05:00,679.71,679.71,677.32,677.32,2300.0,666.3456,666.3456,664.0026,664.0026,2300.0
2023-08-09 10:10:00,677.8,678.44,677.22,677.57,1488.0,664.4732,665.1006,663.9046,664.2477,1488.0
2023-08-09 10:15:00,678.1,678.5,677.74,678.22,2449.0,664.7673,665.1594,664.4143,664.8849,2449.0
2023-08-09 10:20:00,678.18,678.18,676.22,676.43,3062.0,664.8457,664.8457,662.9242,663.1301,3062.0
2023-08-09 10:25:00,676.41,676.58,675.88,676.46,1922.0,663.1105,663.2772,662.5909,663.1595,1922.0
2023-08-09 10:30:00,676.39,676.61,675.87,675.87,900.0,663.0909,663.3066,662.5811,662.5811,900.0
2023-08-09 10:35:00,675.7,676.28,675.46,675.97,2649.0,662.4145,662.983,662.1792,662.6791,2649.0
2023-08-09 10:40:00,675.75,675.79,674.45,674.93,3749.0,662.4635,662.5027,661.189,661.6596,3749.0
2023-08-09 10:45:00,674.71,676.0,674.7,675.56,2658.0,661.4439,662.7086,661.4341,662.2772,2658.0
2023-08-09 10:50:00,675.4,675.59,673.92,673.93,5163.0,662.1204,662.3066,660.6695,660.6793,5163.0
2023-08-09 10:55:00,673.91,674.14,673.25,673.25,3889.0,660.6596,660.8851,660.0126,660.0126,3889.0
2023-08-09 11:00:00,673.22,673.55,672.63,673.55,2758.0,659.9832,660.3067,659.4048,660.3067,2758.0
2023-08-09 11:05:00,674.69,675.16,673.49,674.01,2980.0,661.4243,661.8851,660.2479,660.7577,2980.0
2023-08-09 11:10:00,673.53,673.65,672.02,672.02,3356.0,660.2871,660.4048,658.8068,658.8068,3356.0
2023-08-09 11:15:00,671.82,671.93,671.0,671.59,5683.0,658.6107,658.7186,657.8069,658.3853,5683.0
2023-08-09 11:20:00,671.18,671.61,670.64,671.54,4888.0,657.9833,658.4049,657.4539,658.3362,4888.0
2023-08-09 11:25:00,671.62,672.99,671.27,672.99,2787.0,658.4147,659.7577,658.0716,659.7577,2787.0
2023-08-09 11:30:00,672.01,674.44,672.01,673.53,4974.0,658.797,661.1792,658.797,660.2871,4974.0
2023-08-09 11:35:00,674.05,674.18,673.96,673.96,3810.0,660.7969,660.9243,660.7087,660.7087,3810.0
2023-08-09 11:40:00,674.2,674.2,673.13,673.2,3218.0,660.9439,660.9439,659.895,659.9636,3218.0
2023-08-09 11:45:00,673.37,684.0,672.09,672.54,5441.0,660.1303,670.5513,658.8754,659.3166,5441.0
2023-08-09 11:50:00,672.39,672.71,671.96,671.96,800.0,659.1695,659.4832,658.748,658.748,800.0
2023-08-09 11:55:00,671.69,673.16,671.68,672.71,2000.0,658.4833,659.9244,658.4735,659.4832,2000.0
2023-08-09 12:00:00,672.99,673.49,672.85,673.49,1170.0,659.7577,660.2479,659.6205,660.2479,1170.0
2023-08-09 12:05:00,672.89,673.45,672.2,673.18,2593.0,659.6597,660.2087,658.9833,659.944,2593.0
2023-08-09 12:10:00,673.44,673.73,672.97,673.72,1525.0,660.1989,660.4832,659.7381,660.4734,1525.0
2023-08-09 12:15:00,674.41,674.56,673.07,673.43,2505.0,661.1498,661.2969,659.8362,660.1891,2505.0
2023-08-09 12:20:00,673.43,673.91,672.97,673.68,1201.0,660.1891,660.6596,659.7381,660.4342,1201.0
2023-08-09 12:25:00,673.71,674.87,673.65,674.49,1985.0,660.4636,661.6008,660.4048,661.2282,1985.0
2023-08-09 12:30:00,674.18,675.6,674.18,675.18,1534.0,660.9243,662.3164,660.9243,661.9047,1534.0
2023-08-09 12:35:00,675.01,675.08,674.3,674.31,4472.0,661.738,661.8066,661.042,661.0518,4472.0
2023-08-09 12:40:00,674.32,674.64,674.22,674.25,1427.0,661.0616,661.3753,660.9636,660.993,1427.0
2023-08-09 12:45:00,674.08,674.27,674.04,674.26,500.0,660.8263,661.0126,660.7871,661.0028,500.0
2023-08-09 12:50:00,674.34,674.34,673.43,673.44,709.0,661.0812,661.0812,660.1891,660.1989,709.0
2023-08-09 12:55:00,673.33,673.95,672.98,673.33,2272.0,660.0911,660.6989,659.7479,660.0911,2272.0
2023-08-09 13:00:00,673.37,674.97,673.37,674.56,1510.0,660.1303,661.6988,660.1303,661.2969,1510.0
2023-08-09 13:05:00,674.94,675.29,674.94,675.27,700.0,661.6694,662.0125,661.6694,661.9929,700.0
2023-08-09 13:10:00,675.58,676.68,675.45,676.68,1300.0,662.2968,663.3752,662.1694,663.3752,1300.0
2023-08-09 13:15:00,677.23,677.25,676.17,676.25,900.0,663.9144,663.934,662.8752,662.9536,900.0
2023-08-09 13:20:00,675.74,675.91,675.56,675.84,992.0,662.4537,662.6203,662.2772,662.5517,992.0
2023-08-09 13:25:00,675.98,676.75,675.97,676.66,2000.0,662.6889,663.4438,662.6791,663.3556,2000.0
2023-08-09 13:30:00,676.51,676.51,676.15,676.35,800.0,663.2085,663.2085,662.8556,663.0517,800.0
2023-08-09 13:35:00,676.59,677.1,676.47,677.1,1025.0,663.287,663.7869,663.1693,663.7869,1025.0
2023-08-09 13:40:00,677.17,677.27,676.89,677.07,1100.0,663.8555,663.9536,663.5811,663.7575,1100.0
2023-08-09 13:45:00,677.33,677.33,676.52,676.52,500.0,664.0124,664.0124,663.2183,663.2183,500.0
2023-08-09 13:50:00,676.59,676.95,676.59,676.7,800.0,663.287,663.6399,663.287,663.3948,800.0
2023-08-09 13:55:00,676.89,676.89,675.94,676.44,800.0,663.5811,663.5811,662.6497,663.1399,800.0
2023-08-09 14:00:00,675.93,676.14,675.93,676.14,941.0,662.6399,662.8458,662.6399,662.8458,941.0
2023-08-09 14:05:00,677.12,677.5,676.87,677.1,2150.0,663.8065,664.1791,663.5614,663.7869,2150.0
2023-08-09 14:10:00,677.2,677.65,676.89,677.65,1566.0,663.885,664.3261,663.5811,664.3261,1566.0
2023-08-09 14:15:00,677.96,678.24,677.96,678.24,1468.0,664.63,664.9045,664.63,664.9045,1468.0
2023-08-09 14:20:00,678.51,678.71,677.84,678.0,2700.0,665.1692,665.3653,664.5124,664.6692,2700.0
2023-08-09 14:25:00,678.0,678.59,677.98,678.59,1505.0,664.6692,665.2476,664.6496,665.2476,1505.0
2023-08-09 14:30:00,678.93,679.49,678.46,678.46,2535.0,665.5809,666.1299,665.1202,665.1202,2535.0
2023-08-09 14:35:00,678.36,679.29,678.33,678.81,2221.0,665.0222,665.9339,664.9927,665.4633,2221.0
2023-08-09 14:40:00,678.55,679.06,678.43,678.81,1375.0,665.2084,665.7084,665.0908,665.4633,1375.0
2023-08-09 14:45:00,678.54,678.92,678.54,678.92,932.0,665.1986,665.5711,665.1986,665.5711,932.0
2023-08-09 14:50:00,678.19,678.35,677.66,677.66,1100.0,664.8555,665.0123,664.3359,664.3359,1100.0
2023-08-09 14:55:00,677.62,678.65,677.62,678.09,500.0,664.2967,665.3065,664.2967,664.7575,500.0
2023-08-09 15:00:00,677.9,677.92,677.46,677.53,3134.0,664.5712,664.5908,664.1398,664.2085,3134.0
2023-08-09 15:05:00,677.8,677.8,676.17,676.17,3108.0,664.4732,664.4732,662.8752,662.8752,3108.0
2023-08-09 15:10:00,675.88,675.97,675.29,675.29,2327.0,662.5909,662.6791,662.0125,662.0125,2327.0
2023-08-09 15:15:00,675.54,675.8,675.16,675.35,1300.0,662.2576,662.5125,661.8851,662.0713,1300.0
2023-08-09 15:20:00,675.41,676.31,675.41,675.88,2472.0,662.1302,663.0125,662.1302,662.5909,2472.0
2023-08-09 15:25:00,676.11,676.31,675.6,675.85,2250.0,662.8164,663.0125,662.3164,662.5615,2250.0
2023-08-09 15:30:00,675.86,677.41,675.85,676.77,2834.0,662.5713,664.0908,662.5615,663.4634,2834.0
2023-08-09 15:35:00,676.78,677.22,676.33,676.33,2665.0,663.4732,663.9046,663.0321,663.0321,2665.0
2023-08-09 15:40:00,676.18,676.48,676.01,676.01,1206.0,662.885,663.1791,662.7184,662.7184,1206.0
2023-08-09 15:45:00,675.82,675.82,674.11,674.62,4373.0,662.5321,662.5321,660.8557,661.3557,4373.0
2023-08-09 15:50:00,674.36,674.82,673.87,674.2,5321.0,661.1008,661.5518,660.6204,660.9439,5321.0
2023-08-09 15:55:00,673.6,673.83,672.34,672.5,34910.0,660.3557,660.5812,659.1205,659.2774,34910.0
2023-08-10 09:30:00,688.52,688.56,685.53,687.14,22923.0,674.9824,675.0216,672.0512,673.6295,22923.0
2023-08-10 09:35:00,687.71,690.55,687.47,689.0,10323.0,674.1883,676.9725,673.953,675.4529,10323.0
2023-08-10 09:40:00,689.68,690.49,688.54,688.58,12670.0,676.1196,676.9137,675.002,675.0412,12670.0
2023-08-10 09:45:00,689.31,692.56,689.29,692.12,12852.0,675.7569,678.943,675.7372,678.5116,12852.0
2023-08-10 09:50:00,692.13,692.54,691.47,692.4,5702.0,678.5214,678.9233,677.8744,678.7861,5702.0
2023-08-10 09:55:00,692.99,693.87,691.95,693.49,14738.0,679.3645,680.2272,678.3449,679.8547,14738.0
2023-08-10 10:00:00,693.58,695.12,693.58,695.05,8308.0,679.9429,681.4526,679.9429,681.384,8308.0
2023-08-10 10:05:00,695.12,695.12,694.06,694.54,7815.0,681.4526,681.4526,680.4135,680.884,7815.0
2023-08-10 10:10:00,693.71,694.88,693.33,694.47,6239.0,680.0703,681.2173,679.6978,680.8154,6239.0
2023-08-10 10:15:00,693.95,695.32,693.32,693.32,5100.0,680.3056,681.6487,679.688,679.688,5100.0
2023-08-10 10:20:00,693.01,693.02,691.54,692.05,2996.0,679.3841,679.3939,677.943,678.443,2996.0
2023-08-10 10:25:00,691.99,691.99,690.49,690.84,7896.0,678.3842,678.3842,676.9137,677.2568,7896.0
2023-08-10 10:30:00,691.34,692.35,691.2,692.31,3033.0,677.7469,678.7371,677.6097,678.6979,3033.0
2023-08-10 10:35:00,691.88,692.11,689.84,689.97,5718.0,678.2763,678.5018,676.2764,676.4039,5718.0
2023-08-10 10:40:00,689.65,689.65,688.03,688.15,10206.0,676.0902,676.0902,674.502,674.6197,10206.0
2023-08-10 10:45:00,688.0,688.52,686.26,688.03,13594.0,674.4726,674.9824,672.7668,674.502,13594.0
2023-08-10 10:50:00,687.79,688.29,686.77,688.01,5005.0,674.2667,674.7569,673.2668,674.4824,5005.0
2023-08-10 10:55:00,688.62,689.5,688.37,688.37,3794.0,675.0804,675.9431,674.8353,674.8353,3794.0
2023-08-10 11:00:00,687.85,687.99,686.81,686.9,5684.0,674.3256,674.4628,673.306,673.3942,5684.0
2023-08-10 11:05:00,686.73,688.28,685.67,687.71,4892.0,673.2276,674.7471,672.1884,674.1883,4892.0
2023-08-10 11:10:00,687.43,687.78,686.82,687.46,3370.0,673.9138,674.2569,673.3158,673.9432,3370.0
2023-08-10 11:15:00,687.1,687.23,686.16,686.58,5651.0,673.5903,673.7178,672.6688,673.0805,5651.0
2023-08-10 11:20:00,686.14,686.15,685.21,685.94,3945.0,672.6492,672.659,671.7375,672.4531,3945.0
2023-08-10 11:25:00,686.51,687.18,686.11,687.18,3536.0,673.0119,673.6687,672.6198,673.6687,3536.0
2023-08-10 11:30:00,687.3,687.8,686.36,687.7,7992.0,673.7864,674.2765,672.8649,674.1785,7992.0
2023-08-10 11:35:00,687.6,688.18,686.96,686.96,2232.0,674.0805,674.6491,673.4531,673.4531,2232.0
2023-08-10 11:40:00,686.76,686.79,684.56,685.37,5958.0,673.257,673.2864,671.1002,671.8943,5958.0
2023-08-10 11:45:00,684.58,684.58,683.19,683.51,3062.0,671.1199,671.1199,669.7572,670.0709,3062.0
2023-08-10 11:50:00,683.8,683.8,681.79,682.65,4562.0,670.3552,670.3552,668.3847,669.2278,4562.0
2023-08-10 11:55:00,682.31,682.62,681.96,682.32,3200.0,668.8945,669.1984,668.5514,668.9043,3200.0
2023-08-10 12:00:00,682.27,682.52,680.92,681.88,2825.0,668.8553,669.1004,667.5318,668.4729,2825.0
2023-08-10 12:05:00,682.85,683.12,681.9,681.96,2400.0,669.4239,669.6886,668.4925,668.5514,2400.0
2023-08-10 12:10:00,682.53,682.58,681.83,682.42,1400.0,669.1102,669.1592,668.4239,669.0023,1400.0
2023-08-10 12:15:00,682.0,682.51,681.63,681.94,1325.0,668.5906,669.0906,668.2279,668.5318,1325.0
2023-08-10 12:20:00,681.6,682.74,681.23,681.99,2160.0,668.1984,669.316,667.8357,668.5808,2160.0
2023-08-10 12:25:00,681.47,682.0,680.0,682.0,3099.0,668.071,668.5906,666.6299,668.5906,3099.0
2023-08-10 12:30:00,682.89,682.89,682.26,682.72,1150.0,669.4631,669.4631,668.8455,669.2964,1150.0
2023-08-10 12:35:00,682.5,683.37,682.0,683.37,2070.0,669.0808,669.9336,668.5906,669.9336,2070.0
2023-08-10 12:40:00,682.97,683.38,682.38,683.28,2310.0,669.5415,669.9434,668.9631,669.8454,2310.0
2023-08-10 12:45:00,683.54,684.11,683.18,683.69,700.0,670.1003,670.6591,669.7474,670.2474,700.0
2023-08-10 12:50:00,683.41,683.41,681.57,681.77,3123.0,669.9729,669.9729,668.169,668.3651,3123.0
2023-08-10 12:55:00,681.51,681.74,679.92,680.82,2925.0,668.1102,668.3357,666.5515,667.4338,2925.0
2023-08-10 13:00:00,680.63,681.06,679.68,680.56,1656.0,667.2475,667.6691,666.3162,667.1789,1656.0
2023-08-10 13:05:00,680.72,681.63,680.67,681.63,1097.0,667.3358,668.2279,667.2867,668.2279,1097.0
2023-08-10 13:10:00,680.81,681.31,680.74,681.17,1412.0,667.424,667.9141,667.3554,667.7769,1412.0
2023-08-10 13:15:00,680.75,681.29,680.4,680.87,2301.0,667.3652,667.8945,667.022,667.4828,2301.0
2023-08-10 13:20:00,680.4,680.4,678.85,679.85,2448.0,667.022,667.022,665.5025,666.4829,2448.0
2023-08-10 13:25:00,679.58,679.99,678.9,678.9,2969.0,666.2182,666.6201,665.5515,665.5515,2969.0
2023-08-10 13:30:00,679.0,679.29,678.26,679.24,3580.0,665.6496,665.9339,664.9241,665.8848,3580.0
2023-08-10 13:35:00,679.33,679.33,678.35,678.7,1300.0,665.9731,665.9731,665.0123,665.3555,1300.0
2023-08-10 13:40:00,678.64,678.64,676.94,676.94,1921.0,665.2966,665.2966,663.6301,663.6301,1921.0
2023-08-10 13:45:00,677.98,679.54,677.85,678.86,1485.0,664.6496,666.179,664.5222,665.5123,1485.0
2023-08-10 13:50:00,679.5,679.5,678.12,678.38,1476.0,666.1397,666.1397,664.7869,665.0418,1476.0
2023-08-10 13:55:00,678.14,678.24,676.12,676.56,1700.0,664.8065,664.9045,662.8262,663.2575,1700.0
2023-08-10 14:00:00,677.13,677.56,676.77,676.96,2333.0,663.8163,664.2379,663.4634,663.6497,2333.0
2023-08-10 14:05:00,677.48,678.39,677.48,678.39,1786.0,664.1595,665.0516,664.1595,665.0516,1786.0
2023-08-10 14:10:00,678.94,679.15,678.4,678.81,2325.0,665.5907,665.7966,665.0614,665.4633,2325.0
2023-08-10 14:15:00,679.59,680.06,678.58,678.58,2291.0,666.228,666.6887,665.2378,665.2378,2291.0
2023-08-10 14:20:00,678.97,679.89,678.97,679.89,1400.0,665.6202,666.5221,665.6202,666.5221,1400.0
2023-08-10 14:25:00,679.72,680.05,679.45,679.75,700.0,666.3554,666.6789,666.0907,666.3848,700.0
2023-08-10 14:30:00,679.57,680.55,679.57,679.68,2077.0,666.2084,667.1691,666.2084,666.3162,2077.0
2023-08-10 14:35:00,679.61,680.3,678.91,680.25,1246.0,666.2476,666.924,665.5613,666.875,1246.0
2023-08-10 14:40:00,680.25,680.26,679.3,679.31,410.0,666.875,666.8848,665.9437,665.9535,410.0
2023-08-10 14:45:00,679.32,680.68,679.08,680.1,2247.0,665.9633,667.2965,665.728,666.7279,2247.0
2023-08-10 14:50:00,680.06,681.75,680.06,681.44,2748.0,666.6887,668.3455,666.6887,668.0416,2748.0
2023-08-10 14:55:00,680.77,682.59,680.77,682.59,1948.0,667.3848,669.169,667.3848,669.169,1948.0
2023-08-10 15:00:00,682.15,682.15,680.11,680.58,3326.0,668.7376,668.7376,666.7377,667.1985,3326.0
2023-08-10 15:05:00,681.05,681.05,680.79,680.94,2181.0,667.6593,667.6593,667.4044,667.5514,2181.0
2023-08-10 15:10:00,680.98,681.95,680.98,681.88,2439.0,667.5906,668.5416,667.5906,668.4729,2439.0
2023-08-10 15:15:00,681.83,682.59,681.79,682.11,2124.0,668.4239,669.169,668.3847,668.6984,2124.0
2023-08-10 15:20:00,681.53,682.02,680.07,680.21,2046.0,668.1298,668.6102,666.6985,666.8358,2046.0
2023-08-10 15:25:00,680.02,680.02,678.96,679.43,900.0,666.6495,666.6495,665.6104,666.0711,900.0
2023-08-10 15:30:00,678.76,679.17,678.54,678.7,2346.0,665.4143,665.8162,665.1986,665.3555,2346.0
2023-08-10 15:35:00,678.59,679.31,678.43,679.15,3531.0,665.2476,665.9535,665.0908,665.7966,3531.0
2023-08-10 15:40:00,678.45,678.49,677.78,678.28,2926.0,665.1104,665.1496,664.4536,664.9437,2926.0
2023-08-10 15:45:00,677.94,679.34,677.6,678.82,2536.0,664.6104,665.9829,664.2771,665.4731,2536.0
2023-08-10 15:50:00,678.83,679.26,677.66,677.87,12961.0,665.4829,665.9045,664.3359,664.5418,12961.0
2023-08-10 15:55:00,677.93,678.89,677.44,677.8,23580.0,664.6006,665.5417,664.1202,664.4732,23580.0
2023-08-11 09:30:00,666.8,667.3,662.64,663.49,24961.0,653.6894,654.1796,649.6112,650.4445,24961.0
2023-08-11 09:35:00,664.04,666.21,664.04,664.95,7302.0,650.9837,653.111,650.9837,651.8758,7302.0
2023-08-11 09:40:00,664.75,665.14,663.0,663.76,9832.0,651.6798,652.0621,649.9642,650.7092,9832.0
2023-08-11 09:45:00,663.43,665.26,663.0,663.89,2377.0,650.3857,652.1797,649.9642,650.8367,2377.0
2023-08-11 09:50:00,664.11,664.15,663.17,663.17,3040.0,651.0523,651.0915,650.1308,650.1308,3040.0
2023-08-11 09:55:00,663.99,664.53,663.66,663.66,2156.0,650.9347,651.4641,650.6112,650.6112,2156.0
2023-08-11 10:00:00,664.17,666.83,664.17,666.58,8468.0,651.1112,653.7189,651.1112,653.4738,8468.0
2023-08-11 10:05:00,666.56,666.78,664.67,665.01,7876.0,653.4542,653.6698,651.6013,651.9346,7876.0
2023-08-11 10:10:00,664.35,665.08,663.68,665.08,1300.0,651.2876,652.0033,650.6308,652.0033,1300.0
2023-08-11 10:15:00,665.64,666.42,664.7,665.33,4499.0,652.5523,653.3169,651.6307,652.2483,4499.0
2023-08-11 10:20:00,665.25,667.08,665.25,666.5,7453.0,652.1699,653.9639,652.1699,653.3953,7453.0
2023-08-11 10:25:00,666.37,666.37,665.41,665.83,6463.0,653.2679,653.2679,652.3268,652.7385,6463.0
2023-08-11 10:30:00,666.06,666.5,664.85,665.01,6330.0,652.964,653.3953,651.7778,651.9346,6330.0
2023-08-11 10:35:00,664.95,667.0,664.84,666.82,1620.0,651.8758,653.8855,651.768,653.7091,1620.0
2023-08-11 10:40:00,667.21,667.65,666.04,666.26,1963.0,654.0914,654.5227,652.9444,653.1601,1963.0
2023-08-11 10:45:00,666.63,667.69,666.53,667.07,2324.0,653.5228,654.5619,653.4248,653.9541,2324.0
2023-08-11 10:50:00,667.66,667.73,666.08,666.09,3277.0,654.5325,654.6012,652.9836,652.9934,3277.0
2023-08-11 10:55:00,666.23,666.64,665.64,666.22,4268.0,653.1307,653.5326,652.5523,653.1208,4268.0
2023-08-11 11:00:00,666.2,666.99,666.0,666.71,2764.0,653.1012,653.8757,652.9052,653.6012,2764.0
2023-08-11 11:05:00,666.74,667.02,665.88,666.8,5315.0,653.6306,653.9051,652.7875,653.6894,5315.0
2023-08-11 11:10:00,666.61,666.61,665.46,665.99,7461.0,653.5032,653.5032,652.3758,652.8954,7461.0
2023-08-11 11:15:00,665.37,665.59,664.91,665.36,4080.0,652.2876,652.5032,651.8366,652.2778,4080.0
2023-08-11 11:20:00,665.34,665.59,664.28,664.59,5822.0,652.2582,652.5032,651.219,651.5229,5822.0
2023-08-11 11:25:00,664.55,664.59,663.9,664.08,4496.0,651.4837,651.5229,650.8465,651.0229,4496.0
2023-08-11 11:30:00,664.02,664.4,662.98,663.54,12214.0,650.9641,651.3366,649.9446,650.4935,12214.0
2023-08-11 11:35:00,664.27,665.06,664.27,664.68,1631.0,651.2092,651.9837,651.2092,651.6111,1631.0
2023-08-11 11:40:00,665.0,665.08,663.94,665.08,1315.0,651.9248,652.0033,650.8857,652.0033,1315.0
2023-08-11 11:45:00,664.83,664.83,663.35,663.35,300.0,651.7582,651.7582,650.3073,650.3073,300.0
2023-08-11 11:50:00,663.34,663.35,663.06,663.35,1200.0,650.2975,650.3073,650.023,650.3073,1200.0
2023-08-11 11:55:00,664.65,670.01,664.49,665.5,5300.0,651.5817,656.8363,651.4249,652.415,5300.0
2023-08-11 12:00:00,665.66,665.88,665.51,665.51,1400.0,652.5719,652.7875,652.4248,652.4248,1400.0
2023-08-11 12:05:00,665.7,665.79,665.67,665.7,835.0,652.6111,652.6993,652.5817,652.6111,835.0
2023-08-11 12:10:00,665.36,666.14,665.05,666.14,1308.0,652.2778,653.0424,651.9739,653.0424,1308.0
2023-08-11 12:15:00,666.25,666.25,665.18,665.18,300.0,653.1503,653.1503,652.1013,652.1013,300.0
2023-08-11 12:20:00,665.29,665.55,664.99,665.46,2194.0,652.2091,652.464,651.915,652.3758,2194.0
2023-08-11 12:25:00,664.29,664.29,663.46,664.04,2800.0,651.2288,651.2288,650.4151,650.9837,2800.0
2023-08-11 12:30:00,664.26,664.73,664.18,664.61,863.0,651.1994,651.6601,651.121,651.5425,863.0
2023-08-11 12:35:00,664.3,664.3,663.67,663.67,500.0,651.2386,651.2386,650.621,650.621,500.0
2023-08-11 12:40:00,663.49,663.49,662.98,662.98,1099.0,650.4445,650.4445,649.9446,649.9446,1099.0
2023-08-11 12:45:00,662.86,663.1,662.86,662.94,628.0,649.8269,650.0622,649.8269,649.9053,628.0
2023-08-11 12:50:00,662.62,663.14,662.5,662.63,3303.0,649.5916,650.1014,649.474,649.6014,3303.0
2023-08-11 12:55:00,662.24,663.26,662.24,663.26,1900.0,649.2191,650.219,649.2191,650.219,1900.0
2023-08-11 13:00:00,663.6,664.24,663.6,664.24,200.0,650.5524,651.1798,650.5524,651.1798,200.0
2023-08-11 13:05:00,664.07,664.07,662.65,662.65,900.0,651.0131,651.0131,649.621,649.621,900.0
2023-08-11 13:10:00,662.9,663.27,662.62,662.76,1200.0,649.8661,650.2289,649.5916,649.7289,1200.0
2023-08-11 13:15:00,662.66,663.05,662.62,663.05,900.0,649.6308,650.0132,649.5916,650.0132,900.0
2023-08-11 13:20:00,663.29,663.8,663.28,663.8,1800.0,650.2485,650.7484,650.2387,650.7484,1800.0
2023-08-11 13:25:00,663.29,664.89,663.28,664.57,1713.0,650.2485,651.817,650.2387,651.5033,1713.0
2023-08-11 13:30:00,664.54,664.85,664.12,664.52,1400.0,651.4739,651.7778,651.0621,651.4543,1400.0
2023-08-11 13:35:00,663.84,664.06,663.11,663.51,800.0,650.7876,651.0033,650.072,650.4641,800.0
2023-08-11 13:40:00,663.61,663.85,662.24,662.47,1200.0,650.5622,650.7974,649.2191,649.4446,1200.0
2023-08-11 13:45:00,662.33,662.33,662.33,662.33,100.0,649.3073,649.3073,649.3073,649.3073,100.0
2023-08-11 13:50:00,662.03,662.39,662.03,662.38,870.0,649.0132,649.3662,649.0132,649.3563,870.0
2023-08-11 13:55:00,662.51,663.24,662.2,663.24,1510.0,649.4838,650.1994,649.1799,650.1994,1510.0
2023-08-11 14:00:00,662.91,663.58,662.91,662.98,1000.0,649.8759,650.5328,649.8759,649.9446,1000.0
2023-08-11 14:05:00,663.18,663.72,662.71,662.71,1700.0,650.1406,650.67,649.6799,649.6799,1700.0
2023-08-11 14:10:00,662.69,663.08,662.56,663.08,1663.0,649.6603,650.0426,649.5328,650.0426,1663.0
2023-08-11 14:15:00,662.7,663.51,662.7,663.14,1100.0,649.6701,650.4641,649.6701,650.1014,1100.0
2023-08-11 14:20:00,663.14,663.18,662.65,663.18,900.0,650.1014,650.1406,649.621,650.1406,900.0
2023-08-11 14:25:00,663.67,663.67,662.78,662.78,1400.0,650.621,650.621,649.7485,649.7485,1400.0
2023-08-11 14:30:00,663.08,663.95,663.08,663.81,2760.0,650.0426,650.8955,650.0426,650.7582,2760.0
2023-08-11 14:35:00,662.83,663.56,662.78,663.52,2234.0,649.7975,650.5131,649.7485,650.4739,2234.0
2023-08-11 14:40:00,663.52,663.69,663.01,663.01,1500.0,650.4739,650.6406,649.974,649.974,1500.0
2023-08-11 14:45:00,663.05,663.53,663.05,663.2,1100.0,650.0132,650.4837,650.0132,650.1602,1100.0
2023-08-11 14:50:00,663.5,663.51,662.89,663.04,1153.0,650.4543,650.4641,649.8563,650.0034,1153.0
2023-08-11 14:55:00,663.3,663.96,662.98,663.18,1100.0,650.2583,650.9053,649.9446,650.1406,1100.0
2023-08-11 15:00:00,663.01,663.04,662.66,662.82,1612.0,649.974,650.0034,649.6308,649.7877,1612.0
2023-08-11 15:05:00,662.79,662.91,661.9,661.9,3744.0,649.7583,649.8759,648.8858,648.8858,3744.0
2023-08-11 15:10:00,662.3,662.39,662.01,662.21,1089.0,649.2779,649.3662,648.9936,649.1897,1089.0
2023-08-11 15:15:00,661.83,662.7,661.64,662.7,4187.0,648.8172,649.6701,648.6309,649.6701,4187.0
2023-08-11 15:20:00,662.47,662.82,661.97,662.82,2700.0,649.4446,649.7877,648.9544,649.7877,2700.0
2023-08-11 15:25:00,662.69,663.38,662.68,662.71,3318.0,649.6603,650.3367,649.6505,649.6799,3318.0
2023-08-11 15:30:00,662.68,663.37,662.68,663.37,2718.0,649.6505,650.3269,649.6505,650.3269,2718.0
2023-08-11 15:35:00,663.46,663.51,662.03,662.5,3604.0,650.4151,650.4641,649.0132,649.474,3604.0
2023-08-11 15:40:00,662.38,663.43,662.15,663.0,1100.0,649.3563,650.3857,649.1309,649.9642,1100.0
2023-08-11 15:45:00,663.02,663.22,662.54,662.99,4427.0,649.9838,650.1798,649.5132,649.9544,4427.0
2023-08-11 15:50:00,662.69,662.69,661.77,661.95,12469.0,649.6603,649.6603,648.7583,648.9348,12469.0
2023-08-11 15:55:00,661.75,662.11,661.27,661.96,29403.0,648.7387,649.0917,648.2682,648.9446,29403.0
2023-08-14 09:30:00,652.37,652.95,650.79,651.58,29434.0,639.5432,640.1118,637.9942,638.7687,29434.0
2023-08-14 09:35:00,651.28,651.41,648.71,651.14,18167.0,638.4746,638.602,635.9551,638.3373,18167.0
2023-08-14 09:40:00,651.48,652.41,650.55,651.0,13870.0,638.6707,639.5824,637.7589,638.2001,13870.0
2023-08-14 09:45:00,651.14,652.31,650.2,650.85,20313.0,638.3373,639.4843,637.4158,638.0531,20313.0
2023-08-14 09:50:00,651.15,651.98,650.88,651.44,8859.0,638.3472,639.1608,638.0825,638.6315,8859.0
2023-08-14 09:55:00,651.02,651.99,650.67,651.99,3845.0,638.2197,639.1706,637.8766,639.1706,3845.0
2023-08-14 10:00:00,652.07,652.39,651.18,652.01,5805.0,639.2491,639.5628,638.3766,639.1902,5805.0
2023-08-14 10:05:00,652.09,652.6,651.5,652.14,8153.0,639.2687,639.7686,638.6903,639.3177,8153.0
2023-08-14 10:10:00,651.89,653.9,651.58,653.47,15650.0,639.0726,641.0431,638.7687,640.6215,15650.0
2023-08-14 10:15:00,653.54,654.25,653.11,653.46,14141.0,640.6902,641.3862,640.2686,640.6117,14141.0
2023-08-14 10:20:00,653.22,654.97,653.22,654.45,8032.0,640.3765,642.092,640.3765,641.5823,8032.0
2023-08-14 10:25:00,654.57,655.63,653.96,654.4,5391.0,641.6999,642.7391,641.1019,641.5333,5391.0
2023-08-14 10:30:00,654.53,656.56,654.53,656.56,5284.0,641.6607,643.6508,641.6607,643.6508,5284.0
2023-08-14 10:35:00,656.83,658.58,656.83,658.37,7113.0,643.9155,645.6311,643.9155,645.4252,7113.0
2023-08-14 10:40:00,658.34,659.54,657.95,658.76,5438.0,645.3958,646.5722,645.0135,645.8075,5438.0
2023-08-14 10:45:00,658.58,659.26,658.4,659.26,4358.0,645.6311,646.2977,645.4546,646.2977,4358.0
2023-08-14 10:50:00,659.28,660.92,659.25,660.61,4646.0,646.3173,647.9251,646.2879,647.6212,4646.0
2023-08-14 10:55:00,660.46,660.46,659.44,659.71,5733.0,647.4741,647.4741,646.4742,646.7388,5733.0
2023-08-14 11:00:00,659.81,660.16,659.24,660.16,4424.0,646.8369,647.18,646.2781,647.18,4424.0
2023-08-14 11:05:00,660.16,660.21,658.83,659.2,4200.0,647.18,647.229,645.8761,646.2389,4200.0
2023-08-14 11:10:00,659.09,659.28,658.12,658.71,5257.0,646.131,646.3173,645.1801,645.7585,5257.0
2023-08-14 11:15:00,658.55,659.34,658.46,658.49,2665.0,645.6017,646.3761,645.5134,645.5428,2665.0
2023-08-14 11:20:00,658.61,659.33,658.36,659.06,3570.0,645.6605,646.3663,645.4154,646.1016,3570.0
2023-08-14 11:25:00,659.14,660.16,658.74,660.16,3583.0,646.1801,647.18,645.7879,647.18,3583.0
2023-08-14 11:30:00,659.94,660.75,659.49,660.37,13802.0,646.9643,647.7584,646.5232,647.3859,13802.0
2023-08-14 11:35:00,660.46,661.18,660.35,660.44,9166.0,647.4741,648.1799,647.3663,647.4545,9166.0
2023-08-14 11:40:00,660.44,661.0,660.15,661.0,3201.0,647.4545,648.0035,647.1702,648.0035,3201.0
2023-08-14 11:45:00,660.86,661.61,660.84,661.4,5531.0,647.8662,648.6015,647.8466,648.3956,5531.0
2023-08-14 11:50:00,661.41,662.13,660.7,660.7,3100.0,648.4054,649.1113,647.7094,647.7094,3100.0
2023-08-14 11:55:00,660.69,661.02,660.06,660.21,2100.0,647.6996,648.0231,647.082,647.229,2100.0
2023-08-14 12:00:00,660.22,660.52,659.98,660.44,5932.0,647.2388,647.5329,647.0035,647.4545,5932.0
2023-08-14 12:05:00,660.85,661.49,660.85,661.24,1646.0,647.8564,648.4838,647.8564,648.2388,1646.0
2023-08-14 12:10:00,661.38,661.38,660.42,660.42,2449.0,648.376,648.376,647.4349,647.4349,2449.0
2023-08-14 12:15:00,660.8,660.8,659.94,660.18,5988.0,647.8074,647.8074,646.9643,647.1996,5988.0
2023-08-14 12:20:00,660.16,660.16,658.7,659.32,1928.0,647.18,647.18,645.7487,646.3565,1928.0
2023-08-14 12:25:00,659.45,659.9,659.4,659.47,1900.0,646.484,646.9251,646.4349,646.5036,1900.0
2023-08-14 12:30:00,659.62,659.94,659.29,659.39,4624.0,646.6506,646.9643,646.3271,646.4251,4624.0
2023-08-14 12:35:00,658.87,660.03,658.54,659.56,3201.0,645.9154,647.0526,645.5919,646.5918,3201.0
2023-08-14 12:40:00,659.47,660.49,659.4,660.0,5283.0,646.5036,647.5035,646.4349,647.0231,5283.0
2023-08-14 12:45:00,660.01,661.0,660.01,661.0,2725.0,647.0329,648.0035,647.0329,648.0035,2725.0
2023-08-14 12:50:00,660.64,661.11,660.53,660.58,1961.0,647.6506,648.1113,647.5427,647.5917,1961.0
2023-08-14 12:55:00,660.79,660.98,660.62,660.86,2000.0,647.7976,647.9839,647.631,647.8662,2000.0
2023-08-14 13:00:00,660.55,661.24,660.51,660.89,2363.0,647.5623,648.2388,647.5231,647.8956,2363.0
2023-08-14 13:05:00,660.91,661.24,660.8,661.24,1600.0,647.9153,648.2388,647.8074,648.2388,1600.0
2023-08-14 13:10:00,661.43,662.04,661.1,661.2,8838.0,648.425,649.023,648.1015,648.1996,8838.0
2023-08-14 13:15:00,661.18,661.21,660.11,661.21,4546.0,648.1799,648.2094,647.131,648.2094,4546.0
2023-08-14 13:20:00,661.48,662.17,661.16,661.17,3391.0,648.474,649.1505,648.1603,648.1701,3391.0
2023-08-14 13:25:00,661.5,662.14,661.23,661.49,1711.0,648.4937,649.1211,648.229,648.4838,1711.0
2023-08-14 13:30:00,662.05,662.61,661.76,661.96,2332.0,649.0328,649.5818,648.7485,648.9446,2332.0
2023-08-14 13:35:00,662.0,662.42,661.82,662.42,975.0,648.9838,649.3956,648.8074,649.3956,975.0
2023-08-14 13:40:00,662.58,662.73,662.31,662.44,1885.0,649.5524,649.6995,649.2877,649.4152,1885.0
2023-08-14 13:45:00,662.73,662.92,662.21,662.68,1895.0,649.6995,649.8857,649.1897,649.6505,1895.0
2023-08-14 13:50:00,662.59,662.59,661.83,662.17,843.0,649.5622,649.5622,648.8172,649.1505,843.0
2023-08-14 13:55:00,662.15,662.95,661.91,662.81,1448.0,649.1309,649.9151,648.8956,649.7779,1448.0
2023-08-14 14:00:00,662.81,662.84,662.59,662.81,1379.0,649.7779,649.8073,649.5622,649.7779,1379.0
2023-08-14 14:05:00,662.81,663.11,662.15,662.71,1203.0,649.7779,650.072,649.1309,649.6799,1203.0
2023-08-14 14:10:00,662.69,663.33,662.38,662.83,573.0,649.6603,650.2877,649.3563,649.7975,573.0
2023-08-14 14:15:00,662.91,662.91,662.25,662.52,900.0,649.8759,649.8759,649.2289,649.4936,900.0
2023-08-14 14:20:00,662.63,662.99,662.63,662.7,1778.0,649.6014,649.9544,649.6014,649.6701,1778.0
2023-08-14 14:25:00,662.62,663.06,662.61,663.06,1400.0,649.5916,650.023,649.5818,650.023,1400.0
2023-08-14 14:30:00,663.07,663.07,661.8,663.01,3482.0,650.0328,650.0328,648.7878,649.974,3482.0
2023-08-14 14:35:00,663.47,663.57,662.8,663.13,2449.0,650.4249,650.523,649.7681,650.0916,2449.0
2023-08-14 14:40:00,662.73,663.53,662.73,663.23,1400.0,649.6995,650.4837,649.6995,650.1896,1400.0
2023-08-14 14:45:00,663.05,663.5,662.37,663.34,2650.0,650.0132,650.4543,649.3465,650.2975,2650.0
2023-08-14 14:50:00,663.41,663.74,663.18,663.57,3624.0,650.3661,650.6896,650.1406,650.523,3624.0
2023-08-14 14:55:00,663.56,663.66,663.07,663.27,1950.0,650.5131,650.6112,650.0328,650.2289,1950.0
2023-08-14 15:00:00,663.04,664.41,663.04,664.3,2238.0,650.0034,651.3464,650.0034,651.2386,2238.0
2023-08-14 15:05:00,664.45,664.45,663.53,664.0,1500.0,651.3856,651.3856,650.4837,650.9445,1500.0
2023-08-14 15:10:00,664.07,664.64,663.93,664.63,1100.0,651.0131,651.5719,650.8759,651.5621,1100.0
2023-08-14 15:15:00,664.26,664.57,664.22,664.57,1100.0,651.1994,651.5033,651.1602,651.5033,1100.0
2023-08-14 15:20:00,664.69,664.97,664.32,664.32,1350.0,651.6209,651.8954,651.2582,651.2582,1350.0
2023-08-14 15:25:00,664.52,664.68,664.0,664.05,3309.0,651.4543,651.6111,650.9445,650.9935,3309.0
2023-08-14 15:30:00,664.19,664.7,663.94,664.63,2500.0,651.1308,651.6307,650.8857,651.5621,2500.0
2023-08-14 15:35:00,664.61,664.98,664.43,664.69,3522.0,651.5425,651.9052,651.366,651.6209,3522.0
2023-08-14 15:40:00,664.92,666.34,664.92,666.27,6406.0,651.8464,653.2385,651.8464,653.1699,6406.0
2023-08-14 15:45:00,666.21,666.21,664.92,665.25,6388.0,653.111,653.111,651.8464,652.1699,6388.0
2023-08-14 15:50:00,665.41,665.69,664.7,665.49,15647.0,652.3268,652.6013,651.6307,652.4052,15647.0
2023-08-14 15:55:00,665.56,666.74,665.18,666.74,30083.0,652.4738,653.6306,652.1013,653.6306,30083.0
2023-08-15 09:30:00,657.9,658.22,656.64,657.56,17100.0,644.9644,645.2781,643.7292,644.6311,17100.0
2023-08-15 09:35:00,657.56,658.87,656.62,658.87,10072.0,644.6311,645.9154,643.7096,645.9154,10072.0
2023-08-15 09:40:00,658.4,658.5,655.98,656.63,6733.0,645.4546,645.5526,643.0822,643.7194,6733.0
2023-08-15 09:45:00,655.89,657.61,655.75,657.11,4904.0,642.994,644.6801,642.8567,644.19,4904.0
2023-08-15 09:50:00,656.68,658.45,656.68,657.42,4156.0,643.7684,645.5036,643.7684,644.4939,4156.0
2023-08-15 09:55:00,657.7,658.17,656.64,656.65,2534.0,644.7684,645.2291,643.7292,643.739,2534.0
2023-08-15 10:00:00,656.9,657.03,655.94,656.74,4020.0,643.9841,644.1115,643.043,643.8272,4020.0
2023-08-15 10:05:00,655.71,655.71,654.26,654.83,9222.0,642.8175,642.8175,641.396,641.9548,9222.0
2023-08-15 10:10:00,654.88,655.96,654.86,655.54,2323.0,642.0038,643.0626,641.9842,642.6508,2323.0
2023-08-15 10:15:00,655.96,656.08,655.67,655.85,513.0,643.0626,643.1802,642.7783,642.9547,513.0
2023-08-15 10:20:00,655.72,657.09,655.3,655.58,1933.0,642.8273,644.1704,642.4156,642.6901,1933.0
2023-08-15 10:25:00,655.42,656.12,655.28,656.12,1901.0,642.5332,643.2194,642.3959,643.2194,1901.0
2023-08-15 10:30:00,655.64,655.87,653.91,654.08,2395.0,642.7489,642.9743,641.0529,641.2195,2395.0
2023-08-15 10:35:00,653.74,655.01,653.74,655.0,1200.0,640.8862,642.1313,640.8862,642.1215,1200.0
2023-08-15 10:40:00,655.02,655.9,654.57,655.8,1390.0,642.1411,643.0038,641.6999,642.9057,1390.0
2023-08-15 10:45:00,655.69,656.83,655.53,656.68,2351.0,642.7979,643.9155,642.641,643.7684,2351.0
2023-08-15 10:50:00,656.71,656.71,655.6,655.79,2386.0,643.7978,643.7978,642.7097,642.8959,2386.0
2023-08-15 10:55:00,655.96,656.17,655.39,655.41,1225.0,643.0626,643.2684,642.5038,642.5234,1225.0
2023-08-15 11:00:00,655.5,656.95,654.94,656.78,6458.0,642.6116,644.0331,642.0626,643.8665,6458.0
2023-08-15 11:05:00,656.83,656.83,656.0,656.14,3630.0,643.9155,643.9155,643.1018,643.239,3630.0
2023-08-15 11:10:00,656.33,656.63,656.13,656.25,4024.0,643.4253,643.7194,643.2292,643.3469,4024.0
2023-08-15 11:15:00,655.86,656.08,655.04,655.99,3817.0,642.9645,643.1802,642.1607,643.092,3817.0
2023-08-15 11:20:00,655.53,655.59,654.9,655.16,1451.0,642.641,642.6999,642.0234,642.2783,1451.0
2023-08-15 11:25:00,655.34,655.95,654.98,655.8,4041.0,642.4548,643.0528,642.1018,642.9057,4041.0
2023-08-15 11:30:00,656.02,656.33,655.93,656.3,2263.0,643.1214,643.4253,643.0332,643.3959,2263.0
2023-08-15 11:35:00,656.3,657.0,656.29,656.69,900.0,643.3959,644.0821,643.3861,643.7782,900.0
2023-08-15 11:40:00,657.0,657.18,656.38,656.39,1900.0,644.0821,644.2586,643.4743,643.4841,1900.0
2023-08-15 11:45:00,655.88,656.03,655.18,655.75,3129.0,642.9842,643.1312,642.2979,642.8567,3129.0
2023-08-15 11:50:00,655.77,656.52,655.17,655.17,3001.0,642.8763,643.6116,642.2881,642.2881,3001.0
2023-08-15 11:55:00,655.14,655.75,654.62,655.75,3158.0,642.2587,642.8567,641.7489,642.8567,3158.0
2023-08-15 12:00:00,656.06,656.12,655.13,655.51,1800.0,643.1606,643.2194,642.2489,642.6214,1800.0
2023-08-15 12:05:00,655.3,655.54,654.17,654.17,1891.0,642.4156,642.6508,641.3078,641.3078,1891.0
2023-08-15 12:10:00,653.68,655.08,653.65,654.9,1561.0,640.8274,642.1999,640.798,642.0234,1561.0
2023-08-15 12:15:00,654.3,655.21,654.3,655.05,400.0,641.4352,642.3273,641.4352,642.1705,400.0
2023-08-15 12:20:00,655.58,656.22,655.33,656.07,741.0,642.6901,643.3175,642.445,643.1704,741.0
2023-08-15 12:25:00,656.04,656.04,655.44,655.73,1530.0,643.141,643.141,642.5528,642.8371,1530.0
2023-08-15 12:30:00,655.51,655.6,655.16,655.16,629.0,642.6214,642.7097,642.2783,642.2783,629.0
2023-08-15 12:35:00,655.83,655.85,655.27,655.27,693.0,642.9351,642.9547,642.3861,642.3861,693.0
2023-08-15 12:40:00,655.76,655.76,655.05,655.05,844.0,642.8665,642.8665,642.1705,642.1705,844.0
2023-08-15 12:45:00,655.34,655.35,654.84,654.85,900.0,642.4548,642.4646,641.9646,641.9744,900.0
2023-08-15 12:50:00,654.73,655.56,654.65,654.94,2570.0,641.8568,642.6704,641.7783,642.0626,2570.0
2023-08-15 12:55:00,654.93,655.84,654.84,655.43,1500.0,642.0528,642.9449,641.9646,642.543,1500.0
2023-08-15 13:00:00,655.16,655.43,655.05,655.29,1401.0,642.2783,642.543,642.1705,642.4058,1401.0
2023-08-15 13:05:00,655.14,655.15,654.21,654.6,2225.0,642.2587,642.2685,641.347,641.7293,2225.0
2023-08-15 13:10:00,654.86,655.28,654.55,655.18,2750.0,641.9842,642.3959,641.6803,642.2979,2750.0
2023-08-15 13:15:00,655.3,655.58,655.29,655.46,1102.0,642.4156,642.6901,642.4058,642.5724,1102.0
2023-08-15 13:20:00,655.25,655.71,655.25,655.71,800.0,642.3665,642.8175,642.3665,642.8175,800.0
2023-08-15 13:25:00,655.61,655.83,655.3,655.37,2000.0,642.7195,642.9351,642.4156,642.4842,2000.0
2023-08-15 13:30:00,655.33,655.33,654.71,654.93,2186.0,642.445,642.445,641.8372,642.0528,2186.0
2023-08-15 13:35:00,654.94,655.71,654.92,655.3,3040.0,642.0626,642.8175,642.043,642.4156,3040.0
2023-08-15 13:40:00,655.49,655.49,654.6,654.86,2539.0,642.6018,642.6018,641.7293,641.9842,2539.0
2023-08-15 13:45:00,655.17,655.83,655.17,655.53,1863.0,642.2881,642.9351,642.2881,642.641,1863.0
2023-08-15 13:50:00,655.81,656.0,655.56,655.7,2224.0,642.9155,643.1018,642.6704,642.8077,2224.0
2023-08-15 13:55:00,655.49,655.95,655.16,655.82,1869.0,642.6018,643.0528,642.2783,642.9253,1869.0
2023-08-15 14:00:00,655.72,655.95,655.29,655.43,1497.0,642.8273,643.0528,642.4058,642.543,1497.0
2023-08-15 14:05:00,655.4,656.0,655.4,655.7,2127.0,642.5136,643.1018,642.5136,642.8077,2127.0
2023-08-15 14:10:00,655.69,656.0,654.74,654.75,2399.0,642.7979,643.1018,641.8666,641.8764,2399.0
2023-08-15 14:15:00,654.5,654.94,654.44,654.46,3200.0,641.6313,642.0626,641.5725,641.5921,3200.0
2023-08-15 14:20:00,654.31,654.32,653.32,653.32,1583.0,641.445,641.4548,640.4745,640.4745,1583.0
2023-08-15 14:25:00,653.44,654.0,653.39,654.0,795.0,640.5921,641.1411,640.5431,641.1411,795.0
2023-08-15 14:30:00,653.91,654.48,653.82,654.3,1200.0,641.0529,641.6117,640.9647,641.4352,1200.0
2023-08-15 14:35:00,654.54,654.82,653.98,653.98,2376.0,641.6705,641.945,641.1215,641.1215,2376.0
2023-08-15 14:40:00,654.08,654.69,654.07,654.69,1969.0,641.2195,641.8175,641.2097,641.8175,1969.0
2023-08-15 14:45:00,654.56,654.7,654.45,654.62,3972.0,641.6901,641.8274,641.5823,641.7489,3972.0
2023-08-15 14:50:00,654.54,654.73,654.22,654.54,3155.0,641.6705,641.8568,641.3568,641.6705,3155.0
2023-08-15 14:55:00,654.32,654.32,653.51,653.87,2218.0,641.4548,641.4548,640.6608,641.0137,2218.0
2023-08-15 15:00:00,653.8,654.01,653.38,653.5,4339.0,640.945,641.1509,640.5333,640.6509,4339.0
2023-08-15 15:05:00,653.59,653.59,652.45,652.56,2778.0,640.7392,640.7392,639.6216,639.7294,2778.0
2023-08-15 15:10:00,652.76,653.16,652.36,652.53,2413.0,639.9255,640.3176,639.5334,639.7,2413.0
2023-08-15 15:15:00,652.35,652.86,652.19,652.7,1692.0,639.5236,640.0235,639.3667,639.8667,1692.0
2023-08-15 15:20:00,652.65,652.76,652.33,652.4,3483.0,639.8177,639.9255,639.504,639.5726,3483.0
2023-08-15 15:25:00,652.47,652.47,650.75,650.75,3637.0,639.6412,639.6412,637.955,637.955,3637.0
2023-08-15 15:30:00,650.86,651.36,650.76,651.25,4856.0,638.0629,638.553,637.9648,638.4452,4856.0
2023-08-15 15:35:00,651.51,651.91,651.24,651.32,3351.0,638.7001,639.0922,638.4354,638.5138,3351.0
2023-08-15 15:40:00,651.4,651.62,651.27,651.37,3172.0,638.5922,638.8079,638.4648,638.5628,3172.0
2023-08-15 15:45:00,651.29,651.71,651.07,651.71,5476.0,638.4844,638.8961,638.2687,638.8961,5476.0
2023-08-15 15:50:00,651.59,652.46,651.45,651.73,8633.0,638.7785,639.6314,638.6413,638.9157,8633.0
2023-08-15 15:55:00,651.75,653.04,651.4,651.7,34808.0,638.9354,640.2,638.5922,638.8863,34808.0
2023-08-16 09:30:00,655.59,655.59,652.96,652.96,13518.0,642.6999,642.6999,640.1216,640.1216,13518.0
2023-08-16 09:35:00,652.78,656.89,652.78,655.83,6909.0,639.9451,643.9743,639.9451,642.9351,6909.0
2023-08-16 09:40:00,655.87,656.8,655.55,655.95,4100.0,642.9743,643.8861,642.6606,643.0528,4100.0
2023-08-16 09:45:00,655.92,657.28,654.39,656.85,4608.0,643.0234,644.3566,641.5234,643.9351,4608.0
2023-08-16 09:50:00,656.38,656.53,655.27,655.27,2533.0,643.4743,643.6214,642.3861,642.3861,2533.0
2023-08-16 09:55:00,655.52,656.12,655.48,655.92,1419.0,642.6312,643.2194,642.592,643.0234,1419.0
2023-08-16 10:00:00,655.5,656.12,654.61,655.17,3070.0,642.6116,643.2194,641.7391,642.2881,3070.0
2023-08-16 10:05:00,655.87,657.1,655.87,657.1,1312.0,642.9743,644.1802,642.9743,644.1802,1312.0
2023-08-16 10:10:00,656.8,657.81,656.53,656.88,2875.0,643.8861,644.8762,643.6214,643.9645,2875.0
2023-08-16 10:15:00,657.31,658.23,657.11,658.02,4575.0,644.386,645.2879,644.19,645.0821,4575.0
2023-08-16 10:20:00,658.22,658.25,656.4,656.55,3178.0,645.2781,645.3076,643.4939,643.641,3178.0
2023-08-16 10:25:00,656.14,656.18,655.75,656.0,1300.0,643.239,643.2783,642.8567,643.1018,1300.0
2023-08-16 10:30:00,656.17,657.02,656.17,656.61,1721.0,643.2684,644.1017,643.2684,643.6998,1721.0
2023-08-16 10:35:00,656.54,656.94,656.2,656.87,1981.0,643.6312,644.0233,643.2979,643.9547,1981.0
2023-08-16 10:40:00,657.02,657.19,656.7,657.06,1300.0,644.1017,644.2684,643.788,644.141,1300.0
2023-08-16 10:45:00,656.94,656.94,655.31,655.63,2190.0,644.0233,644.0233,642.4254,642.7391,2190.0
2023-08-16 10:50:00,656.02,656.99,656.02,656.99,1100.0,643.1214,644.0723,643.1214,644.0723,1100.0
2023-08-16 10:55:00,657.1,658.02,656.98,657.98,1452.0,644.1802,645.0821,644.0625,645.0429,1452.0
2023-08-16 11:00:00,658.22,658.47,657.64,658.47,6167.0,645.2781,645.5232,644.7095,645.5232,6167.0
2023-08-16 11:05:00,658.67,658.99,657.79,658.18,2617.0,645.7193,646.033,644.8566,645.2389,2617.0
2023-08-16 11:10:00,657.52,657.66,656.87,657.23,1393.0,644.5919,644.7292,643.9547,644.3076,1393.0
2023-08-16 11:15:00,657.57,657.57,656.96,656.96,1000.0,644.6409,644.6409,644.0429,644.0429,1000.0
2023-08-16 11:20:00,657.22,657.72,656.78,657.43,1048.0,644.2978,644.788,643.8665,644.5037,1048.0
2023-08-16 11:25:00,657.3,657.41,656.99,657.29,2868.0,644.3762,644.4841,644.0723,644.3664,2868.0
2023-08-16 11:30:00,657.1,657.1,656.44,656.44,1415.0,644.1802,644.1802,643.5331,643.5331,1415.0
2023-08-16 11:35:00,656.43,656.43,655.44,655.45,868.0,643.5233,643.5233,642.5528,642.5626,868.0
2023-08-16 11:40:00,655.25,655.93,655.05,655.05,2124.0,642.3665,643.0332,642.1705,642.1705,2124.0
2023-08-16 11:45:00,654.66,655.05,653.36,653.41,1700.0,641.7881,642.1705,640.5137,640.5627,1700.0
2023-08-16 11:50:00,653.0,653.31,652.43,652.44,1620.0,640.1608,640.4647,639.602,639.6118,1620.0
2023-08-16 11:55:00,652.64,652.65,650.82,651.38,3115.0,639.8079,639.8177,638.0236,638.5726,3115.0
2023-08-16 12:00:00,651.36,652.28,651.35,651.76,1255.0,638.553,639.4549,638.5432,638.9452,1255.0
2023-08-16 12:05:00,651.8,652.16,650.96,650.96,800.0,638.9844,639.3373,638.1609,638.1609,800.0
2023-08-16 12:10:00,650.99,651.55,650.68,651.07,3387.0,638.1903,638.7393,637.8864,638.2687,3387.0
2023-08-16 12:15:00,650.8,650.86,649.69,649.7,2912.0,638.004,638.0629,636.9159,636.9257,2912.0
2023-08-16 12:20:00,650.04,650.41,650.04,650.27,800.0,637.259,637.6217,637.259,637.4845,800.0
2023-08-16 12:25:00,649.66,650.5,649.49,649.96,2742.0,636.8864,637.7099,636.7198,637.1806,2742.0
2023-08-16 12:30:00,650.24,650.69,650.22,650.46,1200.0,637.455,637.8962,637.4354,637.6707,1200.0
2023-08-16 12:35:00,650.67,651.32,650.41,651.06,1116.0,637.8766,638.5138,637.6217,638.2589,1116.0
2023-08-16 12:40:00,651.15,651.85,651.0,651.85,800.0,638.3472,639.0334,638.2001,639.0334,800.0
2023-08-16 12:45:00,651.57,651.75,651.09,651.09,680.0,638.7589,638.9354,638.2883,638.2883,680.0
2023-08-16 12:50:00,651.56,651.56,651.11,651.4,2450.0,638.7491,638.7491,638.3079,638.5922,2450.0
2023-08-16 12:55:00,651.2,651.2,650.54,650.95,1072.0,638.3962,638.3962,637.7491,638.1511,1072.0
2023-08-16 13:00:00,650.92,651.04,650.68,650.68,1300.0,638.1217,638.2393,637.8864,637.8864,1300.0
2023-08-16 13:05:00,650.71,650.71,649.53,649.53,911.0,637.9158,637.9158,636.759,636.759,911.0
2023-08-16 13:10:00,649.52,649.64,649.0,649.12,11044.0,636.7492,636.8668,636.2394,636.3571,11044.0
2023-08-16 13:15:00,649.11,649.54,648.72,648.8,3264.0,636.3473,636.7688,635.9649,636.0434,3264.0
2023-08-16 13:20:00,648.95,649.91,648.74,649.91,5567.0,636.1904,637.1315,635.9845,637.1315,5567.0
2023-08-16 13:25:00,649.48,650.37,649.48,650.02,700.0,636.71,637.5825,636.71,637.2394,700.0
2023-08-16 13:30:00,650.01,650.11,650.01,650.02,900.0,637.2296,637.3276,637.2296,637.2394,900.0
2023-08-16 13:35:00,650.01,650.01,649.7,649.96,756.0,637.2296,637.2296,636.9257,637.1806,756.0
2023-08-16 13:40:00,650.18,651.62,650.17,650.7,900.0,637.3962,638.8079,637.3864,637.906,900.0
2023-08-16 13:45:00,651.52,652.15,651.52,651.94,600.0,638.7099,639.3275,638.7099,639.1216,600.0
2023-08-16 13:50:00,651.65,651.66,651.41,651.41,500.0,638.8373,638.8471,638.602,638.602,500.0
2023-08-16 13:55:00,651.41,651.59,651.29,651.29,928.0,638.602,638.7785,638.4844,638.4844,928.0
2023-08-16 14:00:00,651.14,651.62,650.33,650.37,2254.0,638.3373,638.8079,637.5433,637.5825,2254.0
2023-08-16 14:05:00,650.37,650.58,650.01,650.58,1042.0,637.5825,637.7884,637.2296,637.7884,1042.0
2023-08-16 14:10:00,650.39,651.07,649.49,651.06,2124.0,637.6021,638.2687,636.7198,638.2589,2124.0
2023-08-16 14:15:00,650.72,652.2,650.72,651.43,1891.0,637.9256,639.3765,637.9256,638.6216,1891.0
2023-08-16 14:20:00,651.75,653.22,651.75,653.02,1872.0,638.9354,640.3765,638.9354,640.1804,1872.0
2023-08-16 14:25:00,653.02,653.4,652.13,653.38,2300.0,640.1804,640.5529,639.3079,640.5333,2300.0
2023-08-16 14:30:00,653.07,654.0,652.93,653.2,1494.0,640.2294,641.1411,640.0922,640.3568,1494.0
2023-08-16 14:35:00,653.35,653.67,653.0,653.0,1243.0,640.5039,640.8176,640.1608,640.1608,1243.0
2023-08-16 14:40:00,652.96,653.28,652.02,652.35,1646.0,640.1216,640.4353,639.2,639.5236,1646.0
2023-08-16 14:45:00,652.99,652.99,651.62,651.63,1954.0,640.151,640.151,638.8079,638.8177,1954.0
2023-08-16 14:50:00,651.81,651.9,651.29,651.29,1300.0,638.9942,639.0824,638.4844,638.4844,1300.0
2023-08-16 14:55:00,651.34,652.6,651.33,652.51,2565.0,638.5334,639.7686,638.5236,639.6804,2565.0
2023-08-16 15:00:00,652.59,652.59,651.59,651.93,1750.0,639.7588,639.7588,638.7785,639.1118,1750.0
2023-08-16 15:05:00,651.52,652.07,650.63,650.92,2037.0,638.7099,639.2491,637.8374,638.1217,2037.0
2023-08-16 15:10:00,651.0,651.15,649.13,649.55,4040.0,638.2001,638.3472,636.3669,636.7786,4040.0
2023-08-16 15:15:00,649.38,649.38,648.37,648.97,1500.0,636.612,636.612,635.6218,636.21,1500.0
2023-08-16 15:20:00,649.06,649.28,648.42,648.51,1291.0,636.2982,636.5139,635.6708,635.7591,1291.0
2023-08-16 15:25:00,648.35,648.88,648.17,648.48,1840.0,635.6022,636.1218,635.4257,635.7296,1840.0
2023-08-16 15:30:00,648.64,649.17,648.3,648.96,2354.0,635.8865,636.4061,635.5532,636.2002,2354.0
2023-08-16 15:35:00,648.78,649.14,648.13,648.63,3312.0,636.0238,636.3767,635.3865,635.8767,3312.0
2023-08-16 15:40:00,648.59,649.3,648.24,649.04,11803.0,635.8375,636.5335,635.4944,636.2786,11803.0
2023-08-16 15:45:00,648.79,648.9,647.81,648.33,7772.0,636.0336,636.1414,635.0728,635.5826,7772.0
2023-08-16 15:50:00,648.25,648.58,646.78,646.78,13130.0,635.5042,635.8277,634.0631,634.0631,13130.0
2023-08-16 15:55:00,646.6,647.6,646.28,646.65,31373.0,633.8866,634.867,633.5729,633.9356,31373.0
2023-08-17 09:30:00,655.74,655.77,652.5,652.89,26652.0,642.8469,642.8763,639.6706,640.0529,26652.0
2023-08-17 09:35:00,652.35,653.0,651.51,652.07,8567.0,639.5236,640.1608,638.7001,639.2491,8567.0
2023-08-17 09:40:00,652.32,652.96,649.65,649.84,8947.0,639.4941,640.1216,636.8766,637.0629,8947.0
2023-08-17 09:45:00,649.96,650.44,649.36,650.44,2580.0,637.1806,637.6511,636.5923,637.6511,2580.0
2023-08-17 09:50:00,650.7,651.83,649.43,649.62,4646.0,637.906,639.0138,636.661,636.8472,4646.0
2023-08-17 09:55:00,649.44,650.27,648.81,649.29,5898.0,636.6708,637.4845,636.0532,636.5237,5898.0
2023-08-17 10:00:00,650.47,652.08,650.46,650.78,3225.0,637.6805,639.2589,637.6707,637.9844,3225.0
2023-08-17 10:05:00,650.87,652.23,650.45,652.1,3028.0,638.0727,639.4059,637.6609,639.2785,3028.0
2023-08-17 10:10:00,652.1,652.1,649.9,649.9,1760.0,639.2785,639.2785,637.1217,637.1217,1760.0
2023-08-17 10:15:00,651.08,651.7,649.36,649.6,2200.0,638.2785,638.8863,636.5923,636.8276,2200.0
2023-08-17 10:20:00,649.93,650.28,649.09,649.78,5531.0,637.1511,637.4943,636.3277,637.0041,5531.0
2023-08-17 10:25:00,649.62,649.8,648.99,649.55,3658.0,636.8472,637.0237,636.2296,636.7786,3658.0
2023-08-17 10:30:00,649.86,650.23,648.52,648.52,7955.0,637.0825,637.4452,635.7689,635.7689,7955.0
2023-08-17 10:35:00,648.7,649.63,648.3,649.63,4154.0,635.9453,636.857,635.5532,636.857,4154.0
2023-08-17 10:40:00,649.55,649.84,649.01,649.65,3905.0,636.7786,637.0629,636.2492,636.8766,3905.0
2023-08-17 10:45:00,649.78,650.24,648.77,649.2,1080.0,637.0041,637.455,636.0139,636.4355,1080.0
2023-08-17 10:50:00,650.31,651.15,650.31,651.15,2355.0,637.5237,638.3472,637.5237,638.3472,2355.0
2023-08-17 10:55:00,651.34,651.69,649.79,649.8,3294.0,638.5334,638.8765,637.0139,637.0237,3294.0
2023-08-17 11:00:00,649.14,649.14,647.88,648.09,1861.0,636.3767,636.3767,635.1414,635.3473,1861.0
2023-08-17 11:05:00,648.6,648.87,647.32,647.6,2664.0,635.8473,636.112,634.5925,634.867,2664.0
2023-08-17 11:10:00,647.16,648.0,646.44,646.86,4850.0,634.4356,635.2591,633.7298,634.1415,4850.0
2023-08-17 11:15:00,646.6,646.94,646.12,646.12,2483.0,633.8866,634.2199,633.4161,633.4161,2483.0
2023-08-17 11:20:00,646.13,646.36,645.14,646.35,10022.0,633.4259,633.6513,632.4553,633.6415,10022.0
2023-08-17 11:25:00,645.83,645.96,644.15,644.66,12228.0,633.1318,633.2592,631.4848,631.9848,12228.0
2023-08-17 11:30:00,644.5,644.98,644.02,644.18,15988.0,631.8279,632.2985,631.3573,631.5142,15988.0
2023-08-17 11:35:00,644.32,645.89,644.09,645.89,2864.0,631.6514,633.1906,631.426,633.1906,2864.0
2023-08-17 11:40:00,645.21,645.77,644.68,644.68,2303.0,632.5239,633.0729,632.0044,632.0044,2303.0
2023-08-17 11:45:00,645.0,645.12,644.29,644.29,2806.0,632.3181,632.4357,631.622,631.622,2806.0
2023-08-17 11:50:00,644.04,645.71,644.04,645.32,3919.0,631.3769,633.0141,631.3769,632.6318,3919.0
2023-08-17 11:55:00,645.2,646.83,644.8,646.75,2004.0,632.5141,634.1121,632.122,634.0337,2004.0
2023-08-17 12:00:00,646.34,646.45,645.8,645.83,2230.0,633.6317,633.7396,633.1023,633.1318,2230.0
2023-08-17 12:05:00,645.27,645.28,644.59,644.71,2400.0,632.5828,632.5926,631.9161,632.0338,2400.0
2023-08-17 12:10:00,644.78,646.37,644.78,646.16,3664.0,632.1024,633.6611,632.1024,633.4553,3664.0
2023-08-17 12:15:00,646.07,646.53,645.67,646.53,900.0,633.367,633.818,632.9749,633.818,900.0
2023-08-17 12:20:00,646.29,647.74,646.29,647.74,945.0,633.5827,635.0042,633.5827,635.0042,945.0
2023-08-17 12:25:00,648.48,649.57,648.48,649.29,1650.0,635.7296,636.7982,635.7296,636.5237,1650.0
2023-08-17 12:30:00,649.88,649.89,648.74,648.75,2278.0,637.1021,637.1119,635.9845,635.9943,2278.0
2023-08-17 12:35:00,648.8,649.02,648.3,648.54,2225.0,636.0434,636.259,635.5532,635.7885,2225.0
2023-08-17 12:40:00,648.6,648.61,647.85,648.09,3418.0,635.8473,635.8571,635.112,635.3473,3418.0
2023-08-17 12:45:00,647.7,647.85,647.4,647.4,2959.0,634.965,635.112,634.6709,634.6709,2959.0
2023-08-17 12:50:00,647.9,648.62,647.79,648.61,3257.0,635.1611,635.8669,635.0532,635.8571,3257.0
2023-08-17 12:55:00,648.85,649.29,648.85,649.11,1100.0,636.0924,636.5237,636.0924,636.3473,1100.0
2023-08-17 13:00:00,649.36,649.36,648.64,648.99,1400.0,636.5923,636.5923,635.8865,636.2296,1400.0
2023-08-17 13:05:00,648.68,649.43,648.4,649.43,2020.0,635.9257,636.661,635.6512,636.661,2020.0
2023-08-17 13:10:00,648.8,648.95,648.49,648.95,1675.0,636.0434,636.1904,635.7395,636.1904,1675.0
2023-08-17 13:15:00,649.27,649.54,648.66,648.71,2500.0,636.5041,636.7688,635.9061,635.9551,2500.0
2023-08-17 13:20:00,648.4,648.56,647.73,648.1,3907.0,635.6512,635.8081,634.9944,635.3571,3907.0
2023-08-17 13:25:00,647.77,648.41,647.75,647.95,2572.0,635.0336,635.661,635.014,635.2101,2572.0
2023-08-17 13:30:00,647.96,648.2,647.35,647.76,3119.0,635.2199,635.4552,634.6219,635.0238,3119.0
2023-08-17 13:35:00,647.62,648.05,647.38,647.83,1946.0,634.8866,635.3081,634.6513,635.0924,1946.0
2023-08-17 13:40:00,648.23,648.3,646.31,646.86,2924.0,635.4846,635.5532,633.6023,634.1415,2924.0
2023-08-17 13:45:00,646.98,647.22,646.59,646.85,1695.0,634.2591,634.4944,633.8768,634.1317,1695.0
2023-08-17 13:50:00,646.82,647.77,646.82,647.4,1627.0,634.1023,635.0336,634.1023,634.6709,1627.0
2023-08-17 13:55:00,647.25,647.26,647.1,647.26,548.0,634.5238,634.5336,634.3768,634.5336,548.0
2023-08-17 14:00:00,647.63,647.63,646.7,647.11,2783.0,634.8964,634.8964,633.9846,634.3866,2783.0
2023-08-17 14:05:00,646.75,646.98,646.35,646.97,2389.0,634.0337,634.2591,633.6415,634.2493,2389.0
2023-08-17 14:10:00,646.74,646.74,646.37,646.62,1000.0,634.0239,634.0239,633.6611,633.9062,1000.0
2023-08-17 14:15:00,646.25,646.61,645.76,646.19,4651.0,633.5435,633.8964,633.0631,633.4847,4651.0
2023-08-17 14:20:00,646.36,646.74,645.96,646.5,2468.0,633.6513,634.0239,633.2592,633.7886,2468.0
2023-08-17 14:25:00,646.84,647.3,646.8,647.07,1773.0,634.1219,634.5729,634.0827,634.3474,1773.0
2023-08-17 14:30:00,647.0,647.0,646.28,646.46,2744.0,634.2787,634.2787,633.5729,633.7494,2744.0
2023-08-17 14:35:00,646.03,646.76,645.78,646.62,1500.0,633.3278,634.0435,633.0827,633.9062,1500.0
2023-08-17 14:40:00,646.75,646.76,645.97,645.97,2485.0,634.0337,634.0435,633.269,633.269,2485.0
2023-08-17 14:45:00,646.15,646.25,645.65,646.25,2800.0,633.4455,633.5435,632.9553,633.5435,2800.0
2023-08-17 14:50:00,646.34,646.5,645.93,646.18,6681.0,633.6317,633.7886,633.2298,633.4749,6681.0
2023-08-17 14:55:00,646.16,646.44,645.5,645.93,14742.0,633.4553,633.7298,632.8082,633.2298,14742.0
2023-08-17 15:00:00,646.07,646.7,645.32,645.32,3307.0,633.367,633.9846,632.6318,632.6318,3307.0
2023-08-17 15:05:00,645.6,645.81,644.73,644.77,3073.0,632.9063,633.1121,632.0534,632.0926,3073.0
2023-08-17 15:10:00,644.46,644.46,643.32,643.45,4195.0,631.7887,631.7887,630.6711,630.7985,4195.0
2023-08-17 15:15:00,643.54,644.03,642.87,644.03,3893.0,630.8868,631.3671,630.23,631.3671,3893.0
2023-08-17 15:20:00,643.76,644.14,643.16,643.37,3692.0,631.1025,631.475,630.5143,630.7201,3692.0
2023-08-17 15:25:00,644.0,645.38,643.99,645.38,4480.0,631.3377,632.6906,631.3279,632.6906,4480.0
2023-08-17 15:30:00,645.59,645.92,644.38,645.19,6864.0,632.8965,633.22,631.7103,632.5043,6864.0
2023-08-17 15:35:00,645.36,645.84,645.21,645.38,5309.0,632.671,633.1416,632.5239,632.6906,5309.0
2023-08-17 15:40:00,645.71,646.14,645.42,645.42,5541.0,633.0141,633.4357,632.7298,632.7298,5541.0
2023-08-17 15:45:00,645.48,645.91,645.0,645.41,4082.0,632.7886,633.2102,632.3181,632.72,4082.0
2023-08-17 15:50:00,645.42,646.57,645.27,645.87,13279.0,632.7298,633.8572,632.5828,633.171,13279.0
2023-08-17 15:55:00,645.61,646.52,644.33,644.33,21232.0,632.9161,633.8082,631.6612,631.6612,21232.0
2023-08-18 09:30:00,644.94,646.38,643.5,645.14,35847.0,632.2593,633.6709,630.8476,632.4553,35847.0
2023-08-18 09:35:00,644.59,647.7,642.95,647.53,12181.0,631.9161,634.965,630.3084,634.7983,12181.0
2023-08-18 09:40:00,647.72,648.03,646.06,647.45,13162.0,634.9846,635.2885,633.3572,634.7199,13162.0
2023-08-18 09:45:00,647.34,649.31,646.5,649.25,11706.0,634.6121,636.5433,633.7886,636.4845,11706.0
2023-08-18 09:50:00,648.93,649.82,647.51,647.73,7065.0,636.1708,637.0433,634.7787,634.9944,7065.0
2023-08-18 09:55:00,647.96,647.96,646.28,646.42,6986.0,635.2199,635.2199,633.5729,633.7102,6986.0
2023-08-18 10:00:00,646.37,646.87,644.9,646.23,10006.0,633.6611,634.1513,632.22,633.5239,10006.0
2023-08-18 10:05:00,645.99,646.03,645.42,645.71,5447.0,633.2886,633.3278,632.7298,633.0141,5447.0
2023-08-18 10:10:00,646.15,647.38,645.61,647.38,4212.0,633.4455,634.6513,632.9161,634.6513,4212.0
2023-08-18 10:15:00,647.38,647.63,644.75,647.42,5905.0,634.6513,634.8964,632.073,634.6905,5905.0
2023-08-18 10:20:00,647.83,648.83,647.69,648.31,4975.0,635.0924,636.0728,634.9552,635.563,4975.0
2023-08-18 10:25:00,648.54,648.69,647.42,647.55,2000.0,635.7885,635.9355,634.6905,634.8179,2000.0
2023-08-18 10:30:00,647.59,649.01,647.59,648.84,3446.0,634.8571,636.2492,634.8571,636.0826,3446.0
2023-08-18 10:35:00,648.8,649.77,648.8,649.56,3831.0,636.0434,636.9943,636.0434,636.7884,3831.0
2023-08-18 10:40:00,649.45,649.83,649.0,649.57,7918.0,636.6806,637.0531,636.2394,636.7982,7918.0
2023-08-18 10:45:00,649.87,650.82,649.39,650.01,2464.0,637.0923,638.0236,636.6218,637.2296,2464.0
2023-08-18 10:50:00,650.09,650.38,649.1,650.17,5700.0,637.308,637.5923,636.3375,637.3864,5700.0
2023-08-18 10:55:00,650.21,650.82,649.51,650.78,4328.0,637.4256,638.0236,636.7394,637.9844,4328.0
2023-08-18 11:00:00,650.91,652.7,650.64,652.7,9409.0,638.1119,639.8667,637.8472,639.8667,9409.0
2023-08-18 11:05:00,652.71,652.97,651.76,651.95,10021.0,639.8765,640.1314,638.9452,639.1314,10021.0
2023-08-18 11:10:00,651.98,653.0,651.93,652.18,6799.0,639.1608,640.1608,639.1118,639.3569,6799.0
2023-08-18 11:15:00,652.38,652.99,651.72,651.72,4410.0,639.553,640.151,638.9059,638.9059,4410.0
2023-08-18 11:20:00,651.68,651.69,650.98,651.08,4172.0,638.8667,638.8765,638.1805,638.2785,4172.0
2023-08-18 11:25:00,651.12,651.3,650.62,651.07,6183.0,638.3177,638.4942,637.8276,638.2687,6183.0
2023-08-18 11:30:00,651.37,651.61,650.39,650.48,5743.0,638.5628,638.7981,637.6021,637.6903,5743.0
2023-08-18 11:35:00,650.5,650.97,650.16,650.16,5329.0,637.7099,638.1707,637.3766,637.3766,5329.0
2023-08-18 11:40:00,649.74,650.98,648.85,650.54,2925.0,636.9649,638.1805,636.0924,637.7491,2925.0
2023-08-18 11:45:00,651.0,651.22,650.38,650.88,3450.0,638.2001,638.4158,637.5923,638.0825,3450.0
2023-08-18 11:50:00,650.63,652.03,650.62,651.7,3951.0,637.8374,639.2099,637.8276,638.8863,3951.0
2023-08-18 11:55:00,651.7,652.73,651.7,652.55,3385.0,638.8863,639.8961,638.8863,639.7196,3385.0
2023-08-18 12:00:00,652.69,653.19,652.0,652.77,29041.0,639.8569,640.347,639.1804,639.9353,29041.0
2023-08-18 12:05:00,653.1,653.1,651.99,652.72,11286.0,640.2588,640.2588,639.1706,639.8863,11286.0
2023-08-18 12:10:00,652.92,652.92,651.78,651.79,1400.0,640.0824,640.0824,638.9648,638.9746,1400.0
2023-08-18 12:15:00,651.31,651.39,651.01,651.29,900.0,638.504,638.5824,638.2099,638.4844,900.0
2023-08-18 12:20:00,651.43,651.43,650.41,650.93,2871.0,638.6216,638.6216,637.6217,638.1315,2871.0
2023-08-18 12:25:00,650.91,651.01,650.66,650.87,800.0,638.1119,638.2099,637.8668,638.0727,800.0
2023-08-18 12:30:00,650.4,651.53,650.37,650.8,4241.0,637.6119,638.7197,637.5825,638.004,4241.0
2023-08-18 12:35:00,650.91,650.99,650.01,650.94,2041.0,638.1119,638.1903,637.2296,638.1413,2041.0
2023-08-18 12:40:00,651.07,652.37,651.07,651.67,1498.0,638.2687,639.5432,638.2687,638.8569,1498.0
2023-08-18 12:45:00,651.67,652.86,651.64,652.43,1300.0,638.8569,640.0235,638.8275,639.602,1300.0
2023-08-18 12:50:00,652.06,652.23,651.81,651.93,1400.0,639.2393,639.4059,638.9942,639.1118,1400.0
2023-08-18 12:55:00,651.67,651.73,650.8,650.8,1709.0,638.8569,638.9157,638.004,638.004,1709.0
2023-08-18 13:00:00,651.09,651.62,650.96,651.62,1525.0,638.2883,638.8079,638.1609,638.8079,1525.0
2023-08-18 13:05:00,651.85,652.26,651.08,651.09,1861.0,639.0334,639.4353,638.2785,638.2883,1861.0
2023-08-18 13:10:00,651.0,651.71,650.58,651.66,1223.0,638.2001,638.8961,637.7884,638.8471,1223.0
2023-08-18 13:15:00,651.8,651.8,650.74,650.9,1500.0,638.9844,638.9844,637.9452,638.1021,1500.0
2023-08-18 13:20:00,650.62,650.88,649.58,649.96,2939.0,637.8276,638.0825,636.808,637.1806,2939.0
2023-08-18 13:25:00,649.82,651.25,649.23,651.25,3367.0,637.0433,638.4452,636.4649,638.4452,3367.0
2023-08-18 13:30:00,651.18,651.3,650.6,651.3,1200.0,638.3766,638.4942,637.808,638.4942,1200.0
2023-08-18 13:35:00,651.1,651.3,650.27,650.51,1760.0,638.2981,638.4942,637.4845,637.7197,1760.0
2023-08-18 13:40:00,650.44,651.03,650.38,651.03,900.0,637.6511,638.2295,637.5923,638.2295,900.0
2023-08-18 13:45:00,651.56,652.02,651.15,651.72,2166.0,638.7491,639.2,638.3472,638.9059,2166.0
2023-08-18 13:50:00,651.6,652.14,651.55,652.07,3030.0,638.7883,639.3177,638.7393,639.2491,3030.0
2023-08-18 13:55:00,652.02,652.28,651.71,651.78,1169.0,639.2,639.4549,638.8961,638.9648,1169.0
2023-08-18 14:00:00,652.2,652.57,652.2,652.57,1451.0,639.3765,639.7392,639.3765,639.7392,1451.0
2023-08-18 14:05:00,652.53,653.25,652.53,652.89,3015.0,639.7,640.4059,639.7,640.0529,3015.0
2023-08-18 14:10:00,653.06,653.93,652.56,653.92,3648.0,640.2196,641.0725,639.7294,641.0627,3648.0
2023-08-18 14:15:00,653.74,655.58,653.46,655.58,15739.0,640.8862,642.6901,640.6117,642.6901,15739.0
2023-08-18 14:20:00,655.58,656.26,654.84,655.64,7966.0,642.6901,643.3567,641.9646,642.7489,7966.0
2023-08-18 14:25:00,655.07,655.7,654.58,655.67,3597.0,642.1901,642.8077,641.7097,642.7783,3597.0
2023-08-18 14:30:00,655.67,656.99,655.2,656.28,6031.0,642.7783,644.0723,642.3175,643.3763,6031.0
2023-08-18 14:35:00,656.24,657.68,656.15,657.68,6576.0,643.3371,644.7488,643.2488,644.7488,6576.0
2023-08-18 14:40:00,657.85,658.33,656.74,657.07,5581.0,644.9154,645.386,643.8272,644.1508,5581.0
2023-08-18 14:45:00,657.2,657.75,656.92,657.58,4246.0,644.2782,644.8174,644.0037,644.6507,4246.0
2023-08-18 14:50:00,657.37,657.66,656.7,656.87,3373.0,644.4449,644.7292,643.788,643.9547,3373.0
2023-08-18 14:55:00,656.77,657.53,656.61,656.62,3611.0,643.8567,644.6017,643.6998,643.7096,3611.0
2023-08-18 15:00:00,656.52,656.6,655.99,656.35,3835.0,643.6116,643.69,643.092,643.4449,3835.0
2023-08-18 15:05:00,656.33,657.15,656.04,656.53,3600.0,643.4253,644.2292,643.141,643.6214,3600.0
2023-08-18 15:10:00,656.04,656.21,655.56,655.71,1407.0,643.141,643.3077,642.6704,642.8175,1407.0
2023-08-18 15:15:00,655.91,655.91,655.48,655.79,1351.0,643.0136,643.0136,642.592,642.8959,1351.0
2023-08-18 15:20:00,655.84,656.37,655.19,655.2,3516.0,642.9449,643.4645,642.3077,642.3175,3516.0
2023-08-18 15:25:00,655.46,656.49,655.46,656.21,2893.0,642.5724,643.5822,642.5724,643.3077,2893.0
2023-08-18 15:30:00,656.1,656.13,655.54,655.76,4673.0,643.1998,643.2292,642.6508,642.8665,4673.0
2023-08-18 15:35:00,655.56,655.69,655.25,655.44,3554.0,642.6704,642.7979,642.3665,642.5528,3554.0
2023-08-18 15:40:00,655.8,656.55,655.8,656.17,3186.0,642.9057,643.641,642.9057,643.2684,3186.0
2023-08-18 15:45:00,656.15,657.24,656.15,656.47,4771.0,643.2488,644.3174,643.2488,643.5626,4771.0
2023-08-18 15:50:00,656.54,656.57,654.91,655.08,9498.0,643.6312,643.6606,642.0332,642.1999,9498.0
2023-08-18 15:55:00,655.32,655.37,654.67,655.19,21752.0,642.4352,642.4842,641.7979,642.3077,21752.0
2023-08-21 09:30:00,653.86,656.85,653.4,656.52,25508.0,641.0039,643.9351,640.5529,643.6116,25508.0
2023-08-21 09:35:00,656.41,658.05,656.41,657.07,10010.0,643.5037,645.1115,643.5037,644.1508,10010.0
2023-08-21 09:40:00,657.13,658.13,656.36,656.37,12443.0,644.2096,645.1899,643.4547,643.4645,12443.0
2023-08-21 09:45:00,656.67,656.67,655.12,655.66,5400.0,643.7586,643.7586,642.2391,642.7685,5400.0
2023-08-21 09:50:00,655.56,656.1,654.39,654.5,4155.0,642.6704,643.1998,641.5234,641.6313,4155.0
2023-08-21 09:55:00,654.31,657.29,654.3,657.29,4866.0,641.445,644.3664,641.4352,644.3664,4866.0
2023-08-21 10:00:00,657.32,657.34,656.57,656.84,3820.0,644.3958,644.4154,643.6606,643.9253,3820.0
2023-08-21 10:05:00,657.06,657.6,656.1,656.81,5411.0,644.141,644.6703,643.1998,643.8959,5411.0
2023-08-21 10:10:00,656.84,656.84,654.32,654.32,4088.0,643.9253,643.9253,641.4548,641.4548,4088.0
2023-08-21 10:15:00,654.45,654.76,653.6,654.27,5054.0,641.5823,641.8862,640.749,641.4058,5054.0
2023-08-21 10:20:00,654.14,654.57,653.67,653.68,2898.0,641.2784,641.6999,640.8176,640.8274,2898.0
2023-08-21 10:25:00,653.72,653.72,651.19,651.32,6282.0,640.8666,640.8666,638.3864,638.5138,6282.0
2023-08-21 10:30:00,651.61,653.73,651.49,653.21,5789.0,638.7981,640.8764,638.6805,640.3666,5789.0
2023-08-21 10:35:00,652.47,653.63,652.37,653.09,2218.0,639.6412,640.7784,639.5432,640.249,2218.0
2023-08-21 10:40:00,653.33,654.29,653.33,653.63,2712.0,640.4843,641.4254,640.4843,640.7784,2712.0
2023-08-21 10:45:00,653.53,654.9,653.38,654.27,3463.0,640.6804,642.0234,640.5333,641.4058,3463.0
2023-08-21 10:50:00,654.26,654.26,653.0,653.17,3054.0,641.396,641.396,640.1608,640.3274,3054.0
2023-08-21 10:55:00,653.17,653.61,652.89,653.28,4207.0,640.3274,640.7588,640.0529,640.4353,4207.0
2023-08-21 11:00:00,653.21,654.46,652.97,654.01,3417.0,640.3666,641.5921,640.1314,641.1509,3417.0
2023-08-21 11:05:00,653.99,654.2,652.86,652.86,4948.0,641.1313,641.3372,640.0235,640.0235,4948.0
2023-08-21 11:10:00,653.19,653.19,652.34,652.35,3290.0,640.347,640.347,639.5138,639.5236,3290.0
2023-08-21 11:15:00,652.26,652.82,651.57,652.7,3853.0,639.4353,639.9843,638.7589,639.8667,3853.0
2023-08-21 11:20:00,652.59,653.04,652.37,653.04,3837.0,639.7588,640.2,639.5432,640.2,3837.0
2023-08-21 11:25:00,653.05,653.31,652.46,652.64,7432.0,640.2098,640.4647,639.6314,639.8079,7432.0
2023-08-21 11:30:00,652.79,653.58,652.79,653.0,10548.0,639.9549,640.7294,639.9549,640.1608,10548.0
2023-08-21 11:35:00,653.17,653.35,652.3,652.3,2407.0,640.3274,640.5039,639.4745,639.4745,2407.0
2023-08-21 11:40:00,652.2,652.68,651.87,651.88,2505.0,639.3765,639.8471,639.053,639.0628,2505.0
2023-08-21 11:45:00,651.7,652.04,651.26,651.98,7315.0,638.8863,639.2197,638.455,639.1608,7315.0
2023-08-21 11:50:00,651.69,651.69,650.56,650.69,4370.0,638.8765,638.8765,637.7688,637.8962,4370.0
2023-08-21 11:55:00,650.68,650.94,650.31,650.59,4630.0,637.8864,638.1413,637.5237,637.7982,4630.0
2023-08-21 12:00:00,650.47,651.29,650.29,650.44,5515.0,637.6805,638.4844,637.5041,637.6511,5515.0
2023-08-21 12:05:00,650.49,650.8,650.39,650.64,1475.0,637.7001,638.004,637.6021,637.8472,1475.0
2023-08-21 12:10:00,650.75,651.64,649.91,651.63,5482.0,637.955,638.8275,637.1315,638.8177,5482.0
2023-08-21 12:15:00,651.64,652.02,651.32,651.88,3577.0,638.8275,639.2,638.5138,639.0628,3577.0
2023-08-21 12:20:00,652.06,652.73,651.75,652.57,3580.0,639.2393,639.8961,638.9354,639.7392,3580.0
2023-08-21 12:25:00,652.67,653.16,652.51,652.89,3700.0,639.8373,640.3176,639.6804,640.0529,3700.0
2023-08-21 12:30:00,653.12,653.92,652.87,653.92,7979.0,640.2784,641.0627,640.0333,641.0627,7979.0
2023-08-21 12:35:00,654.0,654.17,653.0,653.57,2443.0,641.1411,641.3078,640.1608,640.7196,2443.0
2023-08-21 12:40:00,653.71,654.18,653.6,653.96,4773.0,640.8568,641.3176,640.749,641.1019,4773.0
2023-08-21 12:45:00,654.06,654.39,653.81,654.39,1200.0,641.1999,641.5234,640.9549,641.5234,1200.0
2023-08-21 12:50:00,654.4,654.65,654.36,654.65,2399.0,641.5333,641.7783,641.494,641.7783,2399.0
2023-08-21 12:55:00,654.51,655.33,654.51,655.0,2892.0,641.6411,642.445,641.6411,642.1215,2892.0
2023-08-21 13:00:00,654.96,655.13,654.58,654.91,2542.0,642.0822,642.2489,641.7097,642.0332,2542.0
2023-08-21 13:05:00,654.71,655.58,654.71,655.52,3847.0,641.8372,642.6901,641.8372,642.6312,3847.0
2023-08-21 13:10:00,655.63,655.98,655.14,655.38,1800.0,642.7391,643.0822,642.2587,642.494,1800.0
2023-08-21 13:15:00,655.41,656.25,655.4,655.84,4600.0,642.5234,643.3469,642.5136,642.9449,4600.0
2023-08-21 13:20:00,655.84,656.91,655.71,656.76,2100.0,642.9449,643.9939,642.8175,643.8468,2100.0
2023-08-21 13:25:00,657.0,657.62,656.37,657.47,10300.0,644.0821,644.6899,643.4645,644.5429,10300.0
2023-08-21 13:30:00,657.47,658.21,657.3,657.89,4200.0,644.5429,645.2683,644.3762,644.9546,4200.0
2023-08-21 13:35:00,658.11,658.59,657.63,657.82,11000.0,645.1703,645.6409,644.6997,644.886,11000.0
2023-08-21 13:40:00,657.82,658.81,657.81,658.74,7300.0,644.886,645.8565,644.8762,645.7879,7300.0
2023-08-21 13:45:00,658.64,659.0,658.63,658.66,4125.0,645.6899,646.0428,645.6801,645.7095,4125.0
2023-08-21 13:50:00,658.85,659.0,658.41,658.51,3226.0,645.8958,646.0428,645.4644,645.5624,3226.0
2023-08-21 13:55:00,658.51,658.64,658.07,658.62,3900.0,645.5624,645.6899,645.1311,645.6703,3900.0
2023-08-21 14:00:00,658.41,659.11,658.41,658.96,2121.0,645.4644,646.1506,645.4644,646.0036,2121.0
2023-08-21 14:05:00,659.0,659.12,658.6,658.94,1400.0,646.0428,646.1604,645.6507,645.984,1400.0
2023-08-21 14:10:00,659.14,659.46,658.78,659.25,2541.0,646.1801,646.4938,645.8271,646.2879,2541.0
2023-08-21 14:15:00,659.67,659.7,659.36,659.62,2410.0,646.6996,646.729,646.3957,646.6506,2410.0
2023-08-21 14:20:00,660.0,660.36,659.66,659.83,3052.0,647.0231,647.3761,646.6898,646.8565,3052.0
2023-08-21 14:25:00,659.99,660.02,659.62,659.83,3692.0,647.0133,647.0428,646.6506,646.8565,3692.0
2023-08-21 14:30:00,659.83,660.26,659.73,660.12,2551.0,646.8565,647.278,646.7585,647.1408,2551.0
2023-08-21 14:35:00,660.1,660.68,659.9,660.68,4465.0,647.1212,647.6898,646.9251,647.6898,4465.0
2023-08-21 14:40:00,660.68,661.58,660.68,661.16,3555.0,647.6898,648.5721,647.6898,648.1603,3555.0
2023-08-21 14:45:00,661.22,661.87,661.22,661.72,3025.0,648.2192,648.8564,648.2192,648.7093,3025.0
2023-08-21 14:50:00,661.74,662.03,661.46,661.68,5983.0,648.7289,649.0132,648.4544,648.6701,5983.0
2023-08-21 14:55:00,661.7,661.94,661.36,661.88,2515.0,648.6897,648.925,648.3564,648.8662,2515.0
2023-08-21 15:00:00,661.91,662.14,661.6,661.92,7400.0,648.8956,649.1211,648.5917,648.9054,7400.0
2023-08-21 15:05:00,661.88,662.41,661.82,662.28,3500.0,648.8662,649.3858,648.8074,649.2583,3500.0
2023-08-21 15:10:00,662.15,663.66,662.0,663.66,4109.0,649.1309,650.6112,648.9838,650.6112,4109.0
2023-08-21 15:15:00,663.68,664.64,663.61,664.61,5885.0,650.6308,651.5719,650.5622,651.5425,5885.0
2023-08-21 15:20:00,664.37,664.37,663.41,663.41,3804.0,651.3072,651.3072,650.3661,650.3661,3804.0
2023-08-21 15:25:00,663.41,663.73,662.84,662.98,3054.0,650.3661,650.6798,649.8073,649.9446,3054.0
2023-08-21 15:30:00,662.89,663.23,662.41,662.92,4675.0,649.8563,650.1896,649.3858,649.8857,4675.0
2023-08-21 15:35:00,663.05,663.53,662.88,663.13,4502.0,650.0132,650.4837,649.8465,650.0916,4502.0
2023-08-21 15:40:00,663.31,663.67,663.31,663.46,12652.0,650.2681,650.621,650.2681,650.4151,12652.0
2023-08-21 15:45:00,663.37,663.57,662.64,662.8,8636.0,650.3269,650.523,649.6112,649.7681,8636.0
2023-08-21 15:50:00,662.97,663.9,662.59,663.49,15346.0,649.9347,650.8465,649.5622,650.4445,15346.0
2023-08-21 15:55:00,663.56,663.64,661.4,661.98,36365.0,650.5131,650.5916,648.3956,648.9642,36365.0
2023-08-22 09:30:00,679.22,680.53,677.52,680.08,21730.0,665.8652,667.1495,664.1987,666.7083,21730.0
2023-08-22 09:35:00,679.77,679.84,675.53,676.36,11577.0,666.4044,666.4731,662.2478,663.0615,11577.0
2023-08-22 09:40:00,675.6,675.6,674.81,674.85,5523.0,662.3164,662.3164,661.542,661.5812,5523.0
2023-08-22 09:45:00,674.98,675.4,673.0,673.95,7470.0,661.7086,662.1204,659.7675,660.6989,7470.0
2023-08-22 09:50:00,673.86,674.02,670.21,670.75,12737.0,660.6106,660.7675,657.0324,657.5618,12737.0
2023-08-22 09:55:00,670.73,671.47,669.84,670.99,5978.0,657.5422,658.2676,656.6697,657.7971,5978.0
2023-08-22 10:00:00,670.86,673.22,670.86,673.07,2944.0,657.6696,659.9832,657.6696,659.8362,2944.0
2023-08-22 10:05:00,673.41,673.41,671.59,671.59,2060.0,660.1695,660.1695,658.3853,658.3853,2060.0
2023-08-22 10:10:00,671.54,672.85,671.42,672.67,2572.0,658.3362,659.6205,658.2186,659.444,2572.0
2023-08-22 10:15:00,672.73,673.74,672.36,673.16,2297.0,659.5028,660.493,659.1401,659.9244,2297.0
2023-08-22 10:20:00,673.05,673.64,670.8,671.31,4182.0,659.8166,660.395,657.6108,658.1108,4182.0
2023-08-22 10:25:00,671.68,671.68,670.77,671.06,7693.0,658.4735,658.4735,657.5814,657.8657,7693.0
2023-08-22 10:30:00,671.12,671.28,668.62,668.84,3829.0,657.9245,658.0814,655.4737,655.6893,3829.0
2023-08-22 10:35:00,668.69,669.29,668.27,668.79,2477.0,655.5423,656.1305,655.1305,655.6403,2477.0
2023-08-22 10:40:00,668.58,670.78,668.58,670.78,1380.0,655.4344,657.5912,655.4344,657.5912,1380.0
2023-08-22 10:45:00,670.91,671.52,670.6,670.96,4234.0,657.7186,658.3166,657.4147,657.7677,4234.0
2023-08-22 10:50:00,671.27,672.83,671.27,672.83,1765.0,658.0716,659.6009,658.0716,659.6009,1765.0
2023-08-22 10:55:00,672.98,673.4,672.66,672.97,1955.0,659.7479,660.1597,659.4342,659.7381,1955.0
2023-08-22 11:00:00,672.59,672.61,672.03,672.22,2910.0,659.3656,659.3852,658.8166,659.0029,2910.0
2023-08-22 11:05:00,672.2,672.2,671.34,671.34,2457.0,658.9833,658.9833,658.1402,658.1402,2457.0
2023-08-22 11:10:00,671.59,673.39,671.44,672.11,3300.0,658.3853,660.1499,658.2382,658.895,3300.0
2023-08-22 11:15:00,671.97,672.7,671.69,672.48,2247.0,658.7578,659.4734,658.4833,659.2578,2247.0
2023-08-22 11:20:00,672.35,673.32,672.27,673.32,3259.0,659.1303,660.0812,659.0519,660.0812,3259.0
2023-08-22 11:25:00,673.26,673.6,672.99,673.38,3575.0,660.0224,660.3557,659.7577,660.1401,3575.0
2023-08-22 11:30:00,672.5,672.78,671.78,671.87,14255.0,659.2774,659.5519,658.5715,658.6598,14255.0
2023-08-22 11:35:00,672.24,672.24,671.29,671.29,1484.0,659.0225,659.0225,658.0912,658.0912,1484.0
2023-08-22 11:40:00,671.18,671.26,670.03,670.23,3553.0,657.9833,658.0618,656.8559,657.052,3553.0
2023-08-22 11:45:00,670.04,670.49,669.92,670.49,1478.0,656.8657,657.3069,656.7481,657.3069,1478.0
2023-08-22 11:50:00,670.25,670.46,668.31,668.31,4948.0,657.0716,657.2775,655.1698,655.1698,4948.0
2023-08-22 11:55:00,668.52,668.99,668.28,668.99,2650.0,655.3756,655.8364,655.1403,655.8364,2650.0
2023-08-22 12:00:00,669.08,669.24,668.66,668.71,2540.0,655.9246,656.0815,655.5129,655.5619,2540.0
2023-08-22 12:05:00,669.21,669.37,668.0,668.05,3780.0,656.0521,656.2089,654.8658,654.9149,3780.0
2023-08-22 12:10:00,668.14,668.14,666.1,666.1,1975.0,655.0031,655.0031,653.0032,653.0032,1975.0
2023-08-22 12:15:00,666.32,666.48,665.73,665.94,2589.0,653.2189,653.3757,652.6405,652.8464,2589.0
2023-08-22 12:20:00,665.56,665.77,665.19,665.49,1010.0,652.4738,652.6797,652.1111,652.4052,1010.0
2023-08-22 12:25:00,665.81,666.21,665.41,665.94,1995.0,652.7189,653.111,652.3268,652.8464,1995.0
2023-08-22 12:30:00,666.2,666.78,665.27,665.43,3996.0,653.1012,653.6698,652.1895,652.3464,3996.0
2023-08-22 12:35:00,665.13,666.77,665.13,666.77,1650.0,652.0523,653.66,652.0523,653.66,1650.0
2023-08-22 12:40:00,666.81,667.06,666.66,666.82,2950.0,653.6992,653.9443,653.5522,653.7091,2950.0
2023-08-22 12:45:00,667.24,667.34,666.64,667.16,2320.0,654.1208,654.2188,653.5326,654.0424,2320.0
2023-08-22 12:50:00,667.24,668.45,667.23,668.19,1101.0,654.1208,655.307,654.111,655.0521,1101.0
2023-08-22 12:55:00,668.22,668.25,667.17,667.23,1456.0,655.0815,655.1109,654.0522,654.111,1456.0
2023-08-22 13:00:00,667.14,667.14,665.76,666.34,1437.0,654.0228,654.0228,652.6699,653.2385,1437.0
2023-08-22 13:05:00,665.9,666.77,665.9,666.77,700.0,652.8071,653.66,652.8071,653.66,700.0
2023-08-22 13:10:00,666.66,666.96,665.86,665.86,1450.0,653.5522,653.8463,652.7679,652.7679,1450.0
2023-08-22 13:15:00,664.89,665.47,664.89,665.47,400.0,651.817,652.3856,651.817,652.3856,400.0
2023-08-22 13:20:00,665.9,665.9,665.27,665.65,855.0,652.8071,652.8071,652.1895,652.5621,855.0
2023-08-22 13:25:00,665.0,665.75,665.0,665.58,1471.0,651.9248,652.6601,651.9248,652.4934,1471.0
2023-08-22 13:30:00,665.7,665.7,665.11,665.26,1047.0,652.6111,652.6111,652.0327,652.1797,1047.0
2023-08-22 13:35:00,665.75,665.98,664.62,665.09,3184.0,652.6601,652.8856,651.5523,652.0131,3184.0
2023-08-22 13:40:00,664.94,665.13,664.62,665.13,449.0,651.866,652.0523,651.5523,652.0523,449.0
2023-08-22 13:45:00,665.29,665.78,664.41,664.49,1231.0,652.2091,652.6895,651.3464,651.4249,1231.0
2023-08-22 13:50:00,664.39,664.52,663.79,663.96,1100.0,651.3268,651.4543,650.7386,650.9053,1100.0
2023-08-22 13:55:00,664.58,665.55,664.58,665.42,1535.0,651.5131,652.464,651.5131,652.3366,1535.0
2023-08-22 14:00:00,665.56,665.56,664.07,664.88,2725.0,652.4738,652.4738,651.0131,651.8072,2725.0
2023-08-22 14:05:00,664.87,664.98,664.78,664.85,900.0,651.7974,651.9052,651.7092,651.7778,900.0
2023-08-22 14:10:00,664.9,664.9,664.01,664.66,1250.0,651.8268,651.8268,650.9543,651.5915,1250.0
2023-08-22 14:15:00,663.92,664.56,663.7,664.08,1200.0,650.8661,651.4935,650.6504,651.0229,1200.0
2023-08-22 14:20:00,664.1,664.5,663.91,664.43,600.0,651.0425,651.4347,650.8563,651.366,600.0
2023-08-22 14:25:00,664.57,665.48,664.52,665.23,1100.0,651.5033,652.3954,651.4543,652.1503,1100.0
2023-08-22 14:30:00,665.94,666.47,665.85,666.47,1400.0,652.8464,653.3659,652.7581,653.3659,1400.0
2023-08-22 14:35:00,666.55,666.95,666.05,666.18,3400.0,653.4444,653.8365,652.9542,653.0816,3400.0
2023-08-22 14:40:00,666.07,666.07,665.05,665.05,1000.0,652.9738,652.9738,651.9739,651.9739,1000.0
2023-08-22 14:45:00,665.32,665.91,665.04,665.91,1100.0,652.2385,652.8169,651.964,652.8169,1100.0
2023-08-22 14:50:00,665.85,666.02,665.69,665.76,1100.0,652.7581,652.9248,652.6013,652.6699,1100.0
2023-08-22 14:55:00,665.62,666.68,665.62,666.38,3300.0,652.5326,653.5718,652.5326,653.2777,3300.0
2023-08-22 15:00:00,666.98,667.09,666.76,666.78,2000.0,653.8659,653.9737,653.6502,653.6698,2000.0
2023-08-22 15:05:00,666.8,667.84,666.79,667.52,3056.0,653.6894,654.709,653.6796,654.3953,3056.0
2023-08-22 15:10:00,667.6,668.66,667.28,668.66,7689.0,654.4737,655.5129,654.16,655.5129,7689.0
2023-08-22 15:15:00,668.86,668.86,668.11,668.24,3450.0,655.7089,655.7089,654.9737,655.1011,3450.0
2023-08-22 15:20:00,668.28,668.72,668.04,668.46,6500.0,655.1403,655.5717,654.9051,655.3168,6500.0
2023-08-22 15:25:00,668.46,668.7,667.5,667.96,6455.0,655.3168,655.5521,654.3757,654.8266,6455.0
2023-08-22 15:30:00,668.06,668.06,667.11,667.33,6200.0,654.9247,654.9247,653.9933,654.209,6200.0
2023-08-22 15:35:00,667.33,667.45,666.18,666.19,7788.0,654.209,654.3267,653.0816,653.0914,7788.0
2023-08-22 15:40:00,666.2,666.39,665.43,665.43,8486.0,653.1012,653.2875,652.3464,652.3464,8486.0
2023-08-22 15:45:00,665.7,665.87,665.02,665.11,8550.0,652.6111,652.7777,651.9444,652.0327,8550.0
2023-08-22 15:50:00,665.43,666.86,665.43,666.1,13694.0,652.3464,653.7483,652.3464,653.0032,13694.0
2023-08-22 15:55:00,666.44,668.19,666.43,667.43,30209.0,653.3365,655.0521,653.3267,654.3071,30209.0
2023-08-23 09:30:00,668.24,669.28,666.86,668.36,17736.0,655.1011,656.1207,653.7483,655.2188,17736.0
2023-08-23 09:35:00,668.64,668.82,666.52,666.91,2315.0,655.4933,655.6697,653.4149,653.7973,2315.0
2023-08-23 09:40:00,666.94,670.05,666.84,670.05,4591.0,653.8267,656.8755,653.7287,656.8755,4591.0
2023-08-23 09:45:00,670.31,672.59,670.31,670.9,9007.0,657.1304,659.3656,657.1304,657.7088,9007.0
2023-08-23 09:50:00,670.86,672.03,670.06,670.92,3880.0,657.6696,658.8166,656.8853,657.7284,3880.0
2023-08-23 09:55:00,670.86,673.95,670.86,673.65,3593.0,657.6696,660.6989,657.6696,660.4048,3593.0
2023-08-23 10:00:00,672.37,673.2,671.49,672.43,10664.0,659.1499,659.9636,658.2872,659.2087,10664.0
2023-08-23 10:05:00,673.37,675.45,673.05,675.25,6840.0,660.1303,662.1694,659.8166,661.9733,6840.0
2023-08-23 10:10:00,675.25,677.34,674.91,676.45,7648.0,661.9733,664.0222,661.64,663.1497,7648.0
2023-08-23 10:15:00,676.53,677.69,676.53,677.69,2662.0,663.2281,664.3653,663.2281,664.3653,2662.0
2023-08-23 10:20:00,676.85,678.59,676.85,677.65,2600.0,663.5418,665.2476,663.5418,664.3261,2600.0
2023-08-23 10:25:00,677.71,678.43,676.6,678.0,4485.0,664.3849,665.0908,663.2968,664.6692,4485.0
2023-08-23 10:30:00,677.42,677.99,677.05,677.29,4376.0,664.1006,664.6594,663.7379,663.9732,4376.0
2023-08-23 10:35:00,677.33,677.69,675.98,676.08,2434.0,664.0124,664.3653,662.6889,662.787,2434.0
2023-08-23 10:40:00,676.3,677.85,676.29,677.41,4459.0,663.0027,664.5222,662.9929,664.0908,4459.0
2023-08-23 10:45:00,677.36,678.17,676.65,678.17,5824.0,664.0418,664.8359,663.3458,664.8359,5824.0
2023-08-23 10:50:00,678.45,679.31,678.24,679.31,3275.0,665.1104,665.9535,664.9045,665.9535,3275.0
2023-08-23 10:55:00,679.36,679.79,678.85,679.79,6451.0,666.0025,666.424,665.5025,666.424,6451.0
2023-08-23 11:00:00,679.42,679.74,678.55,678.79,4040.0,666.0613,666.375,665.2084,665.4437,4040.0
2023-08-23 11:05:00,678.86,679.28,678.36,678.88,4562.0,665.5123,665.9241,665.0222,665.5319,4562.0
2023-08-23 11:10:00,678.95,679.45,678.72,679.07,6317.0,665.6006,666.0907,665.3751,665.7182,6317.0
2023-08-23 11:15:00,679.08,679.35,678.81,679.35,2077.0,665.728,665.9927,665.4633,665.9927,2077.0
2023-08-23 11:20:00,679.25,679.62,678.9,679.4,4963.0,665.8947,666.2574,665.5515,666.0417,4963.0
2023-08-23 11:25:00,678.95,679.84,678.64,679.62,3058.0,665.6006,666.4731,665.2966,666.2574,3058.0
2023-08-23 11:30:00,679.8,680.1,678.65,678.65,4472.0,666.4338,666.7279,665.3065,665.3065,4472.0
2023-08-23 11:35:00,678.67,679.25,678.44,678.92,3550.0,665.3261,665.8947,665.1006,665.5711,3550.0
2023-08-23 11:40:00,678.99,678.99,677.25,677.25,3400.0,665.6398,665.6398,663.934,663.934,3400.0
2023-08-23 11:45:00,677.08,678.0,677.08,677.6,1500.0,663.7673,664.6692,663.7673,664.2771,1500.0
2023-08-23 11:50:00,677.56,678.5,677.47,678.13,5784.0,664.2379,665.1594,664.1497,664.7967,5784.0
2023-08-23 11:55:00,677.83,679.11,677.83,678.5,2915.0,664.5026,665.7574,664.5026,665.1594,2915.0
2023-08-23 12:00:00,678.26,678.27,677.26,677.45,2845.0,664.9241,664.9339,663.9438,664.13,2845.0
2023-08-23 12:05:00,677.75,677.8,677.06,677.21,1856.0,664.4241,664.4732,663.7477,663.8948,1856.0
2023-08-23 12:10:00,677.37,677.76,676.97,677.57,1400.0,664.0516,664.4339,663.6595,664.2477,1400.0
2023-08-23 12:15:00,677.47,677.47,676.7,677.31,1821.0,664.1497,664.1497,663.3948,663.9928,1821.0
2023-08-23 12:20:00,677.32,678.0,677.32,677.54,2022.0,664.0026,664.6692,664.0026,664.2183,2022.0
2023-08-23 12:25:00,677.55,677.88,677.55,677.58,800.0,664.2281,664.5516,664.2281,664.2575,800.0
2023-08-23 12:30:00,677.22,677.57,677.13,677.57,1100.0,663.9046,664.2477,663.8163,664.2477,1100.0
2023-08-23 12:35:00,677.63,677.92,677.6,677.92,1400.0,664.3065,664.5908,664.2771,664.5908,1400.0
2023-08-23 12:40:00,677.73,678.29,677.73,678.05,900.0,664.4045,664.9535,664.4045,664.7182,900.0
2023-08-23 12:45:00,678.81,678.81,678.3,678.54,575.0,665.4633,665.4633,664.9633,665.1986,575.0
2023-08-23 12:50:00,678.77,678.83,678.16,678.38,1730.0,665.4241,665.4829,664.8261,665.0418,1730.0
2023-08-23 12:55:00,678.38,678.67,677.94,678.17,3630.0,665.0418,665.3261,664.6104,664.8359,3630.0
2023-08-23 13:00:00,677.5,678.13,677.3,678.1,4000.0,664.1791,664.7967,663.983,664.7673,4000.0
2023-08-23 13:05:00,678.11,678.49,677.67,678.34,2300.0,664.7771,665.1496,664.3457,665.0025,2300.0
2023-08-23 13:10:00,678.43,679.02,678.34,678.94,8579.0,665.0908,665.6692,665.0025,665.5907,8579.0
2023-08-23 13:15:00,678.76,680.81,678.76,680.49,9954.0,665.4143,667.424,665.4143,667.1103,9954.0
2023-08-23 13:20:00,680.44,680.95,679.8,680.74,3879.0,667.0613,667.5612,666.4338,667.3554,3879.0
2023-08-23 13:25:00,680.47,680.57,680.0,680.55,1892.0,667.0907,667.1887,666.6299,667.1691,1892.0
2023-08-23 13:30:00,680.38,680.82,679.05,679.31,22123.0,667.0024,667.4338,665.6986,665.9535,22123.0
2023-08-23 13:35:00,679.13,679.75,679.13,679.75,6585.0,665.777,666.3848,665.777,666.3848,6585.0
2023-08-23 13:40:00,679.9,680.24,679.52,680.02,1406.0,666.5319,666.8652,666.1593,666.6495,1406.0
2023-08-23 13:45:00,680.15,680.16,680.12,680.13,400.0,666.777,666.7868,666.7475,666.7574,400.0
2023-08-23 13:50:00,680.27,680.27,679.77,680.05,900.0,666.8946,666.8946,666.4044,666.6789,900.0
2023-08-23 13:55:00,679.73,679.97,679.49,679.95,2015.0,666.3652,666.6005,666.1299,666.5809,2015.0
2023-08-23 14:00:00,679.84,680.0,679.49,680.0,3861.0,666.4731,666.6299,666.1299,666.6299,3861.0
2023-08-23 14:05:00,679.84,679.84,679.57,679.57,532.0,666.4731,666.4731,666.2084,666.2084,532.0
2023-08-23 14:10:00,679.77,679.77,679.36,679.57,1000.0,666.4044,666.4044,666.0025,666.2084,1000.0
2023-08-23 14:15:00,679.16,679.3,679.16,679.16,600.0,665.8064,665.9437,665.8064,665.8064,600.0
2023-08-23 14:20:00,678.72,679.01,678.2,678.83,2200.0,665.3751,665.6594,664.8653,665.4829,2200.0
2023-08-23 14:25:00,678.75,678.95,678.6,678.6,1300.0,665.4045,665.6006,665.2574,665.2574,1300.0
2023-08-23 14:30:00,678.29,678.44,677.73,678.44,1805.0,664.9535,665.1006,664.4045,665.1006,1805.0
2023-08-23 14:35:00,678.18,678.18,677.06,677.2,952.0,664.8457,664.8457,663.7477,663.885,952.0
2023-08-23 14:40:00,677.11,677.76,677.11,677.75,1241.0,663.7967,664.4339,663.7967,664.4241,1241.0
2023-08-23 14:45:00,677.54,678.22,677.32,677.59,2903.0,664.2183,664.8849,664.0026,664.2673,2903.0
2023-08-23 14:50:00,677.55,678.49,677.55,678.49,1455.0,664.2281,665.1496,664.2281,665.1496,1455.0
2023-08-23 14:55:00,678.42,678.63,678.3,678.63,1300.0,665.081,665.2868,664.9633,665.2868,1300.0
2023-08-23 15:00:00,678.36,678.81,677.84,678.81,2572.0,665.0222,665.4633,664.5124,665.4633,2572.0
2023-08-23 15:05:00,678.85,679.55,678.83,679.44,1400.0,665.5025,666.1888,665.4829,666.0809,1400.0
2023-08-23 15:10:00,679.42,679.48,678.54,678.54,5000.0,666.0613,666.1201,665.1986,665.1986,5000.0
2023-08-23 15:15:00,678.54,679.71,678.54,679.27,3508.0,665.1986,666.3456,665.1986,665.9143,3508.0
2023-08-23 15:20:00,679.09,679.12,678.5,679.11,4703.0,665.7378,665.7672,665.1594,665.7574,4703.0
2023-08-23 15:25:00,679.13,680.37,679.1,679.84,8850.0,665.777,666.9926,665.7476,666.4731,8850.0
2023-08-23 15:30:00,679.26,679.33,678.83,679.1,3293.0,665.9045,665.9731,665.4829,665.7476,3293.0
2023-08-23 15:35:00,679.14,679.15,678.28,678.28,6300.0,665.7868,665.7966,664.9437,664.9437,6300.0
2023-08-23 15:40:00,678.39,679.06,678.39,678.81,10919.0,665.0516,665.7084,665.0516,665.4633,10919.0
2023-08-23 15:45:00,678.66,678.76,678.02,678.02,11656.0,665.3163,665.4143,664.6888,664.6888,11656.0
2023-08-23 15:50:00,678.12,678.12,676.36,676.37,10937.0,664.7869,664.7869,663.0615,663.0713,10937.0
2023-08-23 15:55:00,676.38,677.3,675.96,677.3,23248.0,663.0811,663.983,662.6693,663.983,23248.0
2023-08-24 09:30:00,677.92,678.17,671.01,671.24,29751.0,664.5908,664.8359,657.8167,658.0421,29751.0
2023-08-24 09:35:00,670.97,672.02,669.12,669.9,16361.0,657.7775,658.8068,655.9638,656.7285,16361.0
2023-08-24 09:40:00,669.97,670.84,667.81,668.72,5205.0,656.7971,657.65,654.6796,655.5717,5205.0
2023-08-24 09:45:00,668.55,670.73,667.7,669.08,11269.0,655.405,657.5422,654.5717,655.9246,11269.0
2023-08-24 09:50:00,669.13,669.13,667.0,668.88,4978.0,655.9736,655.9736,653.8855,655.7285,4978.0
2023-08-24 09:55:00,669.18,670.0,668.32,670.0,6754.0,656.0226,656.8265,655.1796,656.8265,6754.0
2023-08-24 10:00:00,670.51,670.65,667.62,668.58,6380.0,657.3265,657.4637,654.4933,655.4344,6380.0
2023-08-24 10:05:00,668.8,669.0,666.0,666.6,8291.0,655.6501,655.8462,652.9052,653.4934,8291.0
2023-08-24 10:10:00,666.0,667.49,665.83,666.44,3455.0,652.9052,654.3659,652.7385,653.3365,3455.0
2023-08-24 10:15:00,666.82,667.09,663.85,663.86,4761.0,653.7091,653.9737,650.7974,650.8072,4761.0
2023-08-24 10:20:00,663.8,664.49,662.02,662.02,5573.0,650.7484,651.4249,649.0034,649.0034,5573.0
2023-08-24 10:25:00,662.16,662.48,659.94,659.94,4472.0,649.1407,649.4544,646.9643,646.9643,4472.0
2023-08-24 10:30:00,659.13,660.38,658.11,658.15,5047.0,646.1703,647.3957,645.1703,645.2095,5047.0
2023-08-24 10:35:00,658.7,658.7,656.93,657.9,12241.0,645.7487,645.7487,644.0135,644.9644,12241.0
2023-08-24 10:40:00,657.92,658.61,654.13,654.98,23871.0,644.984,645.6605,641.2686,642.1018,23871.0
2023-08-24 10:45:00,654.94,656.42,654.85,655.8,11994.0,642.0626,643.5135,641.9744,642.9057,11994.0
2023-08-24 10:50:00,656.33,656.68,655.15,655.39,5265.0,643.4253,643.7684,642.2685,642.5038,5265.0
2023-08-24 10:55:00,655.49,656.2,654.5,654.77,13352.0,642.6018,643.2979,641.6313,641.896,13352.0
2023-08-24 11:00:00,654.58,654.58,652.8,654.12,8602.0,641.7097,641.7097,639.9647,641.2588,8602.0
2023-08-24 11:05:00,653.95,654.15,652.37,653.09,10419.0,641.0921,641.2882,639.5432,640.249,10419.0
2023-08-24 11:10:00,653.44,654.04,652.76,653.61,11875.0,640.5921,641.1803,639.9255,640.7588,11875.0
2023-08-24 11:15:00,653.97,654.47,653.39,654.47,16297.0,641.1117,641.6019,640.5431,641.6019,16297.0
2023-08-24 11:20:00,654.71,654.82,652.73,653.33,8174.0,641.8372,641.945,639.8961,640.4843,8174.0
2023-08-24 11:25:00,653.17,653.79,652.41,653.79,8021.0,640.3274,640.9352,639.5824,640.9352,8021.0
2023-08-24 11:30:00,653.56,654.75,653.5,654.06,14210.0,640.7098,641.8764,640.6509,641.1999,14210.0
2023-08-24 11:35:00,653.73,654.06,652.0,652.68,8945.0,640.8764,641.1999,639.1804,639.8471,8945.0
2023-08-24 11:40:00,652.51,652.83,652.1,652.48,1650.0,639.6804,639.9941,639.2785,639.651,1650.0
2023-08-24 11:45:00,652.7,653.34,652.12,652.87,6230.0,639.8667,640.4941,639.2981,640.0333,6230.0
2023-08-24 11:50:00,653.22,653.22,651.56,652.61,2550.0,640.3765,640.3765,638.7491,639.7784,2550.0
2023-08-24 11:55:00,652.66,652.9,651.49,652.0,4099.0,639.8275,640.0627,638.6805,639.1804,4099.0
2023-08-24 12:00:00,651.95,652.84,651.4,651.54,4019.0,639.1314,640.0039,638.5922,638.7295,4019.0
2023-08-24 12:05:00,651.8,652.89,651.54,651.54,1388.0,638.9844,640.0529,638.7295,638.7295,1388.0
2023-08-24 12:10:00,652.06,654.07,652.0,654.05,3506.0,639.2393,641.2097,639.1804,641.1901,3506.0
2023-08-24 12:15:00,654.19,654.35,653.11,654.02,3425.0,641.3274,641.4842,640.2686,641.1607,3425.0
2023-08-24 12:20:00,654.31,655.0,653.86,654.86,2170.0,641.445,642.1215,641.0039,641.9842,2170.0
2023-08-24 12:25:00,655.0,655.1,654.0,654.21,4231.0,642.1215,642.2195,641.1411,641.347,4231.0
2023-08-24 12:30:00,654.52,655.46,654.27,655.33,5200.0,641.6509,642.5724,641.4058,642.445,5200.0
2023-08-24 12:35:00,655.53,656.28,655.53,655.82,2200.0,642.641,643.3763,642.641,642.9253,2200.0
2023-08-24 12:40:00,656.25,657.16,656.25,656.76,1550.0,643.3469,644.239,643.3469,643.8468,1550.0
2023-08-24 12:45:00,656.72,657.49,656.58,657.28,1400.0,643.8076,644.5625,643.6704,644.3566,1400.0
2023-08-24 12:50:00,657.57,657.71,656.81,656.88,1627.0,644.6409,644.7782,643.8959,643.9645,1627.0
2023-08-24 12:55:00,656.79,656.79,655.9,656.36,2447.0,643.8763,643.8763,643.0038,643.4547,2447.0
2023-08-24 13:00:00,656.27,656.3,655.26,655.29,2028.0,643.3665,643.3959,642.3763,642.4058,2028.0
2023-08-24 13:05:00,655.82,655.83,655.27,655.83,1171.0,642.9253,642.9351,642.3861,642.9351,1171.0
2023-08-24 13:10:00,656.09,656.09,655.33,655.34,900.0,643.19,643.19,642.445,642.4548,900.0
2023-08-24 13:15:00,655.8,655.81,654.58,654.84,5833.0,642.9057,642.9155,641.7097,641.9646,5833.0
2023-08-24 13:20:00,654.73,654.95,654.43,654.78,1400.0,641.8568,642.0724,641.5627,641.9058,1400.0
2023-08-24 13:25:00,654.1,654.12,653.5,654.07,1009.0,641.2391,641.2588,640.6509,641.2097,1009.0
2023-08-24 13:30:00,653.93,654.98,653.34,653.69,1351.0,641.0725,642.1018,640.4941,640.8372,1351.0
2023-08-24 13:35:00,654.27,654.6,653.52,654.13,7003.0,641.4058,641.7293,640.6706,641.2686,7003.0
2023-08-24 13:40:00,654.28,654.32,653.35,653.35,2064.0,641.4156,641.4548,640.5039,640.5039,2064.0
2023-08-24 13:45:00,653.51,653.86,653.44,653.7,2076.0,640.6608,641.0039,640.5921,640.847,2076.0
2023-08-24 13:50:00,653.42,653.88,653.3,653.54,1322.0,640.5725,641.0235,640.4549,640.6902,1322.0
2023-08-24 13:55:00,653.2,653.96,653.06,653.96,3261.0,640.3568,641.1019,640.2196,641.1019,3261.0
2023-08-24 14:00:00,654.73,655.23,654.5,654.67,2291.0,641.8568,642.3469,641.6313,641.7979,2291.0
2023-08-24 14:05:00,654.53,655.09,654.22,655.0,1473.0,641.6607,642.2097,641.3568,642.1215,1473.0
2023-08-24 14:10:00,655.23,655.88,655.07,655.88,1514.0,642.3469,642.9842,642.1901,642.9842,1514.0
2023-08-24 14:15:00,655.79,655.85,654.67,654.94,2719.0,642.8959,642.9547,641.7979,642.0626,2719.0
2023-08-24 14:20:00,654.72,655.95,654.72,655.67,2473.0,641.847,643.0528,641.847,642.7783,2473.0
2023-08-24 14:25:00,655.57,655.67,654.87,655.3,3168.0,642.6802,642.7783,641.994,642.4156,3168.0
2023-08-24 14:30:00,655.77,655.77,655.1,655.18,1516.0,642.8763,642.8763,642.2195,642.2979,1516.0
2023-08-24 14:35:00,655.48,655.48,654.08,654.42,2674.0,642.592,642.592,641.2195,641.5529,2674.0
2023-08-24 14:40:00,654.35,654.35,653.14,653.26,2801.0,641.4842,641.4842,640.298,640.4157,2801.0
2023-08-24 14:45:00,653.26,653.98,653.14,653.48,1500.0,640.4157,641.1215,640.298,640.6313,1500.0
2023-08-24 14:50:00,653.74,654.03,652.75,652.95,5147.0,640.8862,641.1705,639.9157,640.1118,5147.0
2023-08-24 14:55:00,652.72,654.14,652.71,653.65,4825.0,639.8863,641.2784,639.8765,640.798,4825.0
2023-08-24 15:00:00,653.79,653.94,652.68,652.69,3700.0,640.9352,641.0823,639.8471,639.8569,3700.0
2023-08-24 15:05:00,652.75,653.0,651.96,652.25,9191.0,639.9157,640.1608,639.1412,639.4255,9191.0
2023-08-24 15:10:00,651.67,652.43,651.67,652.1,4133.0,638.8569,639.602,638.8569,639.2785,4133.0
2023-08-24 15:15:00,652.14,652.19,651.09,651.72,6755.0,639.3177,639.3667,638.2883,638.9059,6755.0
2023-08-24 15:20:00,651.81,652.06,650.76,651.17,4532.0,638.9942,639.2393,637.9648,638.3668,4532.0
2023-08-24 15:25:00,651.27,651.28,650.22,650.61,4723.0,638.4648,638.4746,637.4354,637.8178,4723.0
2023-08-24 15:30:00,650.64,651.12,649.42,650.21,10316.0,637.8472,638.3177,636.6512,637.4256,10316.0
2023-08-24 15:35:00,649.89,650.15,648.54,649.05,4459.0,637.1119,637.3668,635.7885,636.2884,4459.0
2023-08-24 15:40:00,649.1,649.29,648.24,648.27,5542.0,636.3375,636.5237,635.4944,635.5238,5542.0
2023-08-24 15:45:00,648.11,648.35,646.87,647.95,8907.0,635.3669,635.6022,634.1513,635.2101,8907.0
2023-08-24 15:50:00,647.67,649.69,647.66,649.02,22242.0,634.9356,636.9159,634.9258,636.259,22242.0
2023-08-24 15:55:00,648.34,649.29,647.61,647.65,33786.0,635.5924,636.5237,634.8768,634.916,33786.0
2023-08-25 09:30:00,643.68,645.85,642.74,644.37,26324.0,631.024,633.1514,630.1025,631.7005,26324.0
2023-08-25 09:35:00,644.49,645.69,643.12,643.88,7060.0,631.8181,632.9945,630.475,631.2201,7060.0
2023-08-25 09:40:00,643.91,644.95,642.79,643.63,12556.0,631.2495,632.2691,630.1515,630.975,12556.0
2023-08-25 09:45:00,643.53,644.06,642.84,643.72,6578.0,630.877,631.3966,630.2005,631.0632,6578.0
2023-08-25 09:50:00,643.7,645.01,643.68,644.78,6760.0,631.0436,632.3279,631.024,632.1024,6760.0
2023-08-25 09:55:00,645.21,645.86,644.79,645.34,1885.0,632.5239,633.1612,632.1122,632.6514,1885.0
2023-08-25 10:00:00,645.44,649.96,644.16,647.65,12709.0,632.7494,637.1806,631.4946,634.916,12709.0
2023-08-25 10:05:00,647.28,647.63,643.54,644.01,3708.0,634.5532,634.8964,630.8868,631.3475,3708.0
2023-08-25 10:10:00,644.2,649.43,643.92,649.13,5454.0,631.5338,636.661,631.2593,636.3669,5454.0
2023-08-25 10:15:00,649.34,652.18,646.86,646.87,9771.0,636.5727,639.3569,634.1415,634.1513,9771.0
2023-08-25 10:20:00,646.44,647.29,644.5,644.77,2928.0,633.7298,634.563,631.8279,632.0926,2928.0
2023-08-25 10:25:00,644.03,644.18,642.35,643.38,5395.0,631.3671,631.5142,629.7202,630.7299,5395.0
2023-08-25 10:30:00,642.67,643.72,641.75,641.75,11256.0,630.0339,631.0632,629.132,629.132,11256.0
2023-08-25 10:35:00,642.17,642.7,640.0,640.8,5922.0,629.5437,630.0633,627.4164,628.2007,5922.0
2023-08-25 10:40:00,641.05,641.98,638.92,638.92,4404.0,628.4457,629.3575,626.3576,626.3576,4404.0
2023-08-25 10:45:00,638.38,638.38,636.76,637.04,13390.0,625.8282,625.8282,624.2401,624.5146,13390.0
2023-08-25 10:50:00,637.13,638.15,636.41,637.07,8666.0,624.6028,625.6028,623.897,624.544,8666.0
2023-08-25 10:55:00,636.61,637.19,635.86,635.87,8559.0,624.093,624.6616,623.3578,623.3676,8559.0
2023-08-25 11:00:00,636.89,637.23,636.13,636.65,10613.0,624.3675,624.7008,623.6225,624.1323,10613.0
2023-08-25 11:05:00,636.53,638.54,636.24,638.08,9334.0,624.0146,625.9851,623.7303,625.5341,9334.0
2023-08-25 11:10:00,638.46,639.21,637.14,638.04,4947.0,625.9067,626.6419,624.6126,625.4949,4947.0
2023-08-25 11:15:00,637.57,637.72,637.22,637.72,1760.0,625.0342,625.1812,624.691,625.1812,1760.0
2023-08-25 11:20:00,638.0,638.05,637.5,638.05,2479.0,625.4557,625.5047,624.9655,625.5047,2479.0
2023-08-25 11:25:00,638.61,640.78,638.6,640.78,2519.0,626.0537,628.181,626.0439,628.181,2519.0
2023-08-25 11:30:00,640.93,640.93,639.98,640.67,4644.0,628.3281,628.3281,627.3968,628.0732,4644.0
2023-08-25 11:35:00,641.72,643.72,641.52,643.67,4110.0,629.1026,631.0632,628.9065,631.0142,4110.0
2023-08-25 11:40:00,643.63,643.71,641.91,642.8,11400.0,630.975,631.0534,629.2888,630.1613,11400.0
2023-08-25 11:45:00,642.78,643.35,642.15,643.35,2900.0,630.1417,630.7005,629.5241,630.7005,2900.0
2023-08-25 11:50:00,643.07,643.76,642.08,642.27,4415.0,630.426,631.1025,629.4555,629.6418,4415.0
2023-08-25 11:55:00,642.28,642.28,639.87,640.26,2018.0,629.6516,629.6516,627.2889,627.6713,2018.0
2023-08-25 12:00:00,640.8,641.53,639.93,640.89,1700.0,628.2007,628.9163,627.3478,628.2889,1700.0
2023-08-25 12:05:00,641.2,641.27,640.49,641.07,900.0,628.5928,628.6614,627.8967,628.4653,900.0
2023-08-25 12:10:00,641.69,641.82,640.56,641.82,1800.0,629.0732,629.2006,627.9654,629.2006,1800.0
2023-08-25 12:15:00,641.66,641.66,640.51,641.12,804.0,629.0437,629.0437,627.9164,628.5144,804.0
2023-08-25 12:20:00,642.76,642.77,642.23,642.68,900.0,630.1221,630.1319,629.6025,630.0437,900.0
2023-08-25 12:25:00,642.7,643.62,642.49,643.62,2322.0,630.0633,630.9652,629.8574,630.9652,2322.0
2023-08-25 12:30:00,643.88,643.88,642.84,643.1,4924.0,631.2201,631.2201,630.2005,630.4554,4924.0
2023-08-25 12:35:00,643.4,644.0,643.25,643.95,1471.0,630.7495,631.3377,630.6025,631.2887,1471.0
2023-08-25 12:40:00,643.96,643.96,642.67,643.23,1600.0,631.2985,631.2985,630.0339,630.5829,1600.0
2023-08-25 12:45:00,643.11,643.41,642.67,642.92,2848.0,630.4652,630.7593,630.0339,630.279,2848.0
2023-08-25 12:50:00,643.13,643.13,642.24,642.43,11271.0,630.4848,630.4848,629.6123,629.7986,11271.0
2023-08-25 12:55:00,642.31,643.68,642.29,643.68,2339.0,629.681,631.024,629.6614,631.024,2339.0
2023-08-25 13:00:00,643.91,644.52,643.7,644.08,3560.0,631.2495,631.8475,631.0436,631.4162,3560.0
2023-08-25 13:05:00,643.94,645.0,643.78,644.58,1900.0,631.2789,632.3181,631.1221,631.9063,1900.0
2023-08-25 13:10:00,643.91,645.0,643.27,645.0,1400.0,631.2495,632.3181,630.6221,632.3181,1400.0
2023-08-25 13:15:00,645.76,645.76,643.49,643.49,1135.0,633.0631,633.0631,630.8378,630.8378,1135.0
2023-08-25 13:20:00,643.8,643.8,643.1,643.1,2300.0,631.1417,631.1417,630.4554,630.4554,2300.0
2023-08-25 13:25:00,643.0,643.9,643.0,643.9,550.0,630.3574,631.2397,630.3574,631.2397,550.0
2023-08-25 13:30:00,643.12,643.25,642.76,643.19,3506.0,630.475,630.6025,630.1221,630.5437,3506.0
2023-08-25 13:35:00,642.66,642.86,642.37,642.58,1485.0,630.0241,630.2201,629.7398,629.9457,1485.0
2023-08-25 13:40:00,642.89,643.24,642.89,643.23,1022.0,630.2496,630.5927,630.2496,630.5829,1022.0
2023-08-25 13:45:00,643.75,643.76,642.82,643.2,1156.0,631.0927,631.1025,630.1809,630.5535,1156.0
2023-08-25 13:50:00,644.08,644.37,643.88,644.31,1950.0,631.4162,631.7005,631.2201,631.6416,1950.0
2023-08-25 13:55:00,644.23,644.78,644.2,644.75,1500.0,631.5632,632.1024,631.5338,632.073,1500.0
2023-08-25 14:00:00,644.47,645.0,644.47,644.53,685.0,631.7985,632.3181,631.7985,631.8573,685.0
2023-08-25 14:05:00,644.51,644.95,644.41,644.41,6467.0,631.8377,632.2691,631.7397,631.7397,6467.0
2023-08-25 14:10:00,644.16,645.29,644.09,645.29,2812.0,631.4946,632.6024,631.426,632.6024,2812.0
2023-08-25 14:15:00,645.66,647.61,645.58,647.61,5979.0,632.9651,634.8768,632.8867,634.8768,5979.0
2023-08-25 14:20:00,648.35,648.86,648.22,648.75,2763.0,635.6022,636.1022,635.4748,635.9943,2763.0
2023-08-25 14:25:00,648.78,649.63,648.77,649.63,1429.0,636.0238,636.857,636.0139,636.857,1429.0
2023-08-25 14:30:00,649.57,650.75,649.4,650.73,3678.0,636.7982,637.955,636.6316,637.9354,3678.0
2023-08-25 14:35:00,650.95,651.43,649.43,649.43,5113.0,638.1511,638.6216,636.661,636.661,5113.0
2023-08-25 14:40:00,649.82,650.14,649.3,649.3,5309.0,637.0433,637.357,636.5335,636.5335,5309.0
2023-08-25 14:45:00,649.34,650.36,649.12,650.16,3710.0,636.5727,637.5727,636.3571,637.3766,3710.0
2023-08-25 14:50:00,650.35,650.91,650.05,650.52,3954.0,637.5629,638.1119,637.2688,637.7295,3954.0
2023-08-25 14:55:00,650.51,651.47,650.42,651.11,2675.0,637.7197,638.6609,637.6315,638.3079,2675.0
2023-08-25 15:00:00,651.42,652.53,650.31,650.73,4354.0,638.6118,639.7,637.5237,637.9354,4354.0
2023-08-25 15:05:00,651.0,652.07,650.57,652.02,8628.0,638.2001,639.2491,637.7786,639.2,8628.0
2023-08-25 15:10:00,652.31,652.51,651.81,651.81,3420.0,639.4843,639.6804,638.9942,638.9942,3420.0
2023-08-25 15:15:00,651.84,652.76,651.71,652.0,3375.0,639.0236,639.9255,638.8961,639.1804,3375.0
2023-08-25 15:20:00,652.35,652.89,652.14,652.53,2621.0,639.5236,640.0529,639.3177,639.7,2621.0
2023-08-25 15:25:00,652.67,652.87,652.29,652.45,3816.0,639.8373,640.0333,639.4647,639.6216,3816.0
2023-08-25 15:30:00,652.21,652.4,651.8,651.8,3300.0,639.3863,639.5726,638.9844,638.9844,3300.0
2023-08-25 15:35:00,651.42,651.74,651.04,651.47,4000.0,638.6118,638.9256,638.2393,638.6609,4000.0
2023-08-25 15:40:00,651.48,652.04,650.84,652.04,7802.0,638.6707,639.2197,638.0432,639.2197,7802.0
2023-08-25 15:45:00,652.05,652.5,650.64,650.64,6907.0,639.2295,639.6706,637.8472,637.8472,6907.0
2023-08-25 15:50:00,650.6,651.59,649.46,651.14,15526.0,637.808,638.7785,636.6904,638.3373,15526.0
2023-08-25 15:55:00,651.18,651.62,650.26,650.82,26164.0,638.3766,638.8079,637.4747,638.0236,26164.0
2023-08-28 09:30:00,657.06,657.99,655.35,657.02,18795.0,644.141,645.0527,642.4646,644.1017,18795.0
2023-08-28 09:35:00,657.9,658.73,656.44,656.66,6866.0,644.9644,645.7781,643.5331,643.7488,6866.0
2023-08-28 09:40:00,656.89,656.89,654.94,655.85,2951.0,643.9743,643.9743,642.0626,642.9547,2951.0
2023-08-28 09:45:00,656.52,657.79,656.05,656.41,5000.0,643.6116,644.8566,643.1508,643.5037,5000.0
2023-08-28 09:50:00,656.8,657.0,653.41,655.68,5711.0,643.8861,644.0821,640.5627,642.7881,5711.0
2023-08-28 09:55:00,655.97,656.44,655.41,656.11,5088.0,643.0724,643.5331,642.5234,643.2096,5088.0
2023-08-28 10:00:00,656.26,657.49,655.79,656.27,5821.0,643.3567,644.5625,642.8959,643.3665,5821.0
2023-08-28 10:05:00,656.93,657.03,656.23,657.01,2693.0,644.0135,644.1115,643.3273,644.0919,2693.0
2023-08-28 10:10:00,656.88,657.44,656.36,656.37,3288.0,643.9645,644.5135,643.4547,643.4645,3288.0
2023-08-28 10:15:00,656.25,657.43,656.24,656.35,2072.0,643.3469,644.5037,643.3371,643.4449,2072.0
2023-08-28 10:20:00,656.45,658.36,656.45,658.36,3480.0,643.5429,645.4154,643.5429,645.4154,3480.0
2023-08-28 10:25:00,658.57,659.16,658.16,659.13,3085.0,645.6213,646.1997,645.2193,646.1703,3085.0
2023-08-28 10:30:00,659.1,659.73,658.83,659.73,7463.0,646.1408,646.7585,645.8761,646.7585,7463.0
2023-08-28 10:35:00,659.33,659.81,658.28,658.28,5223.0,646.3663,646.8369,645.337,645.337,5223.0
2023-08-28 10:40:00,657.88,657.88,656.6,656.6,1848.0,644.9448,644.9448,643.69,643.69,1848.0
2023-08-28 10:45:00,656.39,656.81,655.91,656.42,2197.0,643.4841,643.8959,643.0136,643.5135,2197.0
2023-08-28 10:50:00,656.1,656.54,654.3,655.21,3496.0,643.1998,643.6312,641.4352,642.3273,3496.0
2023-08-28 10:55:00,655.3,656.36,655.22,656.31,5301.0,642.4156,643.4547,642.3371,643.4057,5301.0
2023-08-28 11:00:00,656.59,656.94,655.73,656.61,2575.0,643.6802,644.0233,642.8371,643.6998,2575.0
2023-08-28 11:05:00,656.13,656.86,656.03,656.86,2719.0,643.2292,643.9449,643.1312,643.9449,2719.0
2023-08-28 11:10:00,656.29,657.1,656.05,656.88,1573.0,643.3861,644.1802,643.1508,643.9645,1573.0
2023-08-28 11:15:00,656.95,656.95,656.06,656.07,3511.0,644.0331,644.0331,643.1606,643.1704,3511.0
2023-08-28 11:20:00,656.2,656.88,656.16,656.5,2829.0,643.2979,643.9645,643.2586,643.592,2829.0
2023-08-28 11:25:00,656.69,657.04,656.06,656.23,1897.0,643.7782,644.1213,643.1606,643.3273,1897.0
2023-08-28 11:30:00,656.2,656.3,655.3,655.3,9633.0,643.2979,643.3959,642.4156,642.4156,9633.0
2023-08-28 11:35:00,655.38,656.78,655.26,656.78,4163.0,642.494,643.8665,642.3763,643.8665,4163.0
2023-08-28 11:40:00,656.43,656.44,654.38,654.5,1400.0,643.5233,643.5331,641.5136,641.6313,1400.0
2023-08-28 11:45:00,654.38,654.55,653.42,653.68,1929.0,641.5136,641.6803,640.5725,640.8274,1929.0
2023-08-28 11:50:00,653.53,653.81,652.72,653.24,4496.0,640.6804,640.9549,639.8863,640.3961,4496.0
2023-08-28 11:55:00,653.5,653.93,653.5,653.74,1100.0,640.6509,641.0725,640.6509,640.8862,1100.0
2023-08-28 12:00:00,653.58,653.81,653.43,653.69,1906.0,640.7294,640.9549,640.5823,640.8372,1906.0
2023-08-28 12:05:00,654.0,654.23,653.0,653.61,1942.0,641.1411,641.3666,640.1608,640.7588,1942.0
2023-08-28 12:10:00,653.57,653.77,653.44,653.76,920.0,640.7196,640.9156,640.5921,640.9058,920.0
2023-08-28 12:15:00,653.6,653.65,652.88,652.88,1250.0,640.749,640.798,640.0431,640.0431,1250.0
2023-08-28 12:20:00,652.88,653.09,652.61,653.09,1500.0,640.0431,640.249,639.7784,640.249,1500.0
2023-08-28 12:25:00,652.75,653.25,652.57,653.25,1674.0,639.9157,640.4059,639.7392,640.4059,1674.0
2023-08-28 12:30:00,652.71,653.03,652.49,653.03,1400.0,639.8765,640.1902,639.6608,640.1902,1400.0
2023-08-28 12:35:00,652.75,654.26,652.75,654.26,1250.0,639.9157,641.396,639.9157,641.396,1250.0
2023-08-28 12:40:00,653.87,654.71,653.74,654.44,1386.0,641.0137,641.8372,640.8862,641.5725,1386.0
2023-08-28 12:45:00,654.71,655.22,654.7,655.22,900.0,641.8372,642.3371,641.8274,642.3371,900.0
2023-08-28 12:50:00,654.89,655.69,654.89,655.5,1100.0,642.0136,642.7979,642.0136,642.6116,1100.0
2023-08-28 12:55:00,655.63,656.93,655.63,656.33,1100.0,642.7391,644.0135,642.7391,643.4253,1100.0
2023-08-28 13:00:00,656.74,657.88,656.74,657.46,2144.0,643.8272,644.9448,643.8272,644.5331,2144.0
2023-08-28 13:05:00,657.89,657.89,656.9,656.92,1169.0,644.9546,644.9546,643.9841,644.0037,1169.0
2023-08-28 13:10:00,657.0,657.12,656.51,656.69,1361.0,644.0821,644.1998,643.6018,643.7782,1361.0
2023-08-28 13:15:00,656.21,656.84,656.13,656.79,1900.0,643.3077,643.9253,643.2292,643.8763,1900.0
2023-08-28 13:20:00,656.89,657.65,656.87,656.88,956.0,643.9743,644.7194,643.9547,643.9645,956.0
2023-08-28 13:25:00,657.27,657.27,656.72,657.09,600.0,644.3468,644.3468,643.8076,644.1704,600.0
2023-08-28 13:30:00,656.77,657.28,656.72,656.72,1000.0,643.8567,644.3566,643.8076,643.8076,1000.0
2023-08-28 13:35:00,656.62,656.62,655.69,655.73,1100.0,643.7096,643.7096,642.7979,642.8371,1100.0
2023-08-28 13:40:00,655.86,655.86,655.16,655.24,1060.0,642.9645,642.9645,642.2783,642.3567,1060.0
2023-08-28 13:45:00,655.09,655.42,654.89,654.89,1375.0,642.2097,642.5332,642.0136,642.0136,1375.0
2023-08-28 13:50:00,655.25,655.26,654.39,654.39,2073.0,642.3665,642.3763,641.5234,641.5234,2073.0
2023-08-28 13:55:00,653.52,653.64,653.0,653.06,1100.0,640.6706,640.7882,640.1608,640.2196,1100.0
2023-08-28 14:00:00,653.38,654.02,653.38,653.74,1500.0,640.5333,641.1607,640.5333,640.8862,1500.0
2023-08-28 14:05:00,654.12,654.64,653.76,654.62,1400.0,641.2588,641.7685,640.9058,641.7489,1400.0
2023-08-28 14:10:00,654.39,654.73,653.91,654.22,1005.0,641.5234,641.8568,641.0529,641.3568,1005.0
2023-08-28 14:15:00,654.18,654.25,653.52,653.52,1893.0,641.3176,641.3862,640.6706,640.6706,1893.0
2023-08-28 14:20:00,654.0,654.01,653.73,654.01,400.0,641.1411,641.1509,640.8764,641.1509,400.0
2023-08-28 14:25:00,653.97,654.57,653.62,654.57,1003.0,641.1117,641.6999,640.7686,641.6999,1003.0
2023-08-28 14:30:00,654.41,654.76,653.87,653.87,402.0,641.5431,641.8862,641.0137,641.0137,402.0
2023-08-28 14:35:00,654.36,655.06,654.01,654.01,2400.0,641.494,642.1803,641.1509,641.1509,2400.0
2023-08-28 14:40:00,654.65,655.01,654.58,654.58,520.0,641.7783,642.1313,641.7097,641.7097,520.0
2023-08-28 14:45:00,654.54,654.95,654.32,654.85,1226.0,641.6705,642.0724,641.4548,641.9744,1226.0
2023-08-28 14:50:00,655.04,655.3,654.64,654.74,1500.0,642.1607,642.4156,641.7685,641.8666,1500.0
2023-08-28 14:55:00,655.0,655.34,654.62,654.88,1276.0,642.1215,642.4548,641.7489,642.0038,1276.0
2023-08-28 15:00:00,654.92,655.26,654.36,655.17,1200.0,642.043,642.3763,641.494,642.2881,1200.0
2023-08-28 15:05:00,654.91,655.94,654.83,655.94,1500.0,642.0332,643.043,641.9548,643.043,1500.0
2023-08-28 15:10:00,655.52,655.52,655.35,655.37,700.0,642.6312,642.6312,642.4646,642.4842,700.0
2023-08-28 15:15:00,655.37,655.99,654.98,655.56,5335.0,642.4842,643.092,642.1018,642.6704,5335.0
2023-08-28 15:20:00,655.43,655.58,655.06,655.58,3997.0,642.543,642.6901,642.1803,642.6901,3997.0
2023-08-28 15:25:00,655.25,655.65,655.1,655.18,1800.0,642.3665,642.7587,642.2195,642.2979,1800.0
2023-08-28 15:30:00,655.06,655.5,654.76,655.45,2000.0,642.1803,642.6116,641.8862,642.5626,2000.0
2023-08-28 15:35:00,655.51,656.32,655.51,656.11,2000.0,642.6214,643.4155,642.6214,643.2096,2000.0
2023-08-28 15:40:00,655.98,656.52,655.98,656.49,3501.0,643.0822,643.6116,643.0822,643.5822,3501.0
2023-08-28 15:45:00,656.54,658.0,656.49,657.26,6232.0,643.6312,645.0625,643.5822,644.337,6232.0
2023-08-28 15:50:00,656.57,657.85,656.53,657.63,9983.0,643.6606,644.9154,643.6214,644.6997,9983.0
2023-08-28 15:55:00,657.4,659.02,657.4,658.98,24724.0,644.4743,646.0624,644.4743,646.0232,24724.0
2023-08-29 09:30:00,653.07,654.65,652.4,654.65,13777.0,640.2294,641.7783,639.5726,641.7783,13777.0
2023-08-29 09:35:00,654.83,654.87,652.4,652.4,5273.0,641.9548,641.994,639.5726,639.5726,5273.0
2023-08-29 09:40:00,652.36,656.08,652.35,655.73,7801.0,639.5334,643.1802,639.5236,642.8371,7801.0
2023-08-29 09:45:00,655.91,657.77,655.9,657.77,7731.0,643.0136,644.837,643.0038,644.837,7731.0
2023-08-29 09:50:00,657.45,657.66,656.21,656.22,3473.0,644.5233,644.7292,643.3077,643.3175,3473.0
2023-08-29 09:55:00,656.5,656.74,654.72,655.13,5890.0,643.592,643.8272,641.847,642.2489,5890.0
2023-08-29 10:00:00,655.4,660.23,655.4,660.23,15306.0,642.5136,647.2486,642.5136,647.2486,15306.0
2023-08-29 10:05:00,660.38,661.65,660.21,661.24,4342.0,647.3957,648.6407,647.229,648.2388,4342.0
2023-08-29 10:10:00,661.35,661.64,660.0,661.57,2967.0,648.3466,648.6309,647.0231,648.5623,2967.0
2023-08-29 10:15:00,661.78,662.9,661.61,662.45,3918.0,648.7681,649.8661,648.6015,649.425,3918.0
2023-08-29 10:20:00,662.6,664.34,662.6,664.17,5822.0,649.572,651.2778,649.572,651.1112,5822.0
2023-08-29 10:25:00,663.77,664.6,663.26,664.39,4383.0,650.719,651.5327,650.219,651.3268,4383.0
2023-08-29 10:30:00,664.68,665.36,664.46,665.36,9956.0,651.6111,652.2778,651.3955,652.2778,9956.0
2023-08-29 10:35:00,665.51,665.52,663.58,664.0,4864.0,652.4248,652.4346,650.5328,650.9445,4864.0
2023-08-29 10:40:00,664.44,664.8,664.05,664.34,3910.0,651.3758,651.7288,650.9935,651.2778,3910.0
2023-08-29 10:45:00,664.06,664.48,662.78,664.48,3140.0,651.0033,651.4151,649.7485,651.4151,3140.0
2023-08-29 10:50:00,664.28,665.22,664.03,664.03,2973.0,651.219,652.1405,650.9739,650.9739,2973.0
2023-08-29 10:55:00,663.63,663.82,662.55,662.67,2140.0,650.5818,650.768,649.523,649.6406,2140.0
2023-08-29 11:00:00,662.97,663.66,662.76,663.29,2141.0,649.9347,650.6112,649.7289,650.2485,2141.0
2023-08-29 11:05:00,662.32,663.6,662.31,662.87,4110.0,649.2975,650.5524,649.2877,649.8367,4110.0
2023-08-29 11:10:00,663.12,664.74,663.11,664.74,6340.0,650.0818,651.6699,650.072,651.6699,6340.0
2023-08-29 11:15:00,664.48,664.74,663.81,664.74,2041.0,651.4151,651.6699,650.7582,651.6699,2041.0
2023-08-29 11:20:00,664.9,665.01,664.41,664.59,2745.0,651.8268,651.9346,651.3464,651.5229,2745.0
2023-08-29 11:25:00,664.67,665.24,664.66,664.9,1375.0,651.6013,652.1601,651.5915,651.8268,1375.0
2023-08-29 11:30:00,664.43,666.0,664.43,665.34,5333.0,651.366,652.9052,651.366,652.2582,5333.0
2023-08-29 11:35:00,665.21,665.73,665.19,665.73,1903.0,652.1307,652.6405,652.1111,652.6405,1903.0
2023-08-29 11:40:00,665.85,665.91,665.47,665.47,1695.0,652.7581,652.8169,652.3856,652.3856,1695.0
2023-08-29 11:45:00,665.51,665.52,665.23,665.23,800.0,652.4248,652.4346,652.1503,652.1503,800.0
2023-08-29 11:50:00,665.11,665.52,664.9,665.34,1450.0,652.0327,652.4346,651.8268,652.2582,1450.0
2023-08-29 11:55:00,665.1,665.1,664.24,664.24,1105.0,652.0229,652.0229,651.1798,651.1798,1105.0
2023-08-29 12:00:00,664.35,664.35,663.55,663.88,1583.0,651.2876,651.2876,650.5033,650.8269,1583.0
2023-08-29 12:05:00,663.34,665.0,663.34,665.0,1665.0,650.2975,651.9248,650.2975,651.9248,1665.0
2023-08-29 12:10:00,664.81,665.42,664.63,664.81,900.0,651.7386,652.3366,651.5621,651.7386,900.0
2023-08-29 12:15:00,665.01,665.01,664.32,665.0,1478.0,651.9346,651.9346,651.2582,651.9248,1478.0
2023-08-29 12:20:00,665.24,665.55,664.92,665.54,2149.0,652.1601,652.464,651.8464,652.4542,2149.0
2023-08-29 12:25:00,665.45,666.05,665.45,665.69,2700.0,652.366,652.9542,652.366,652.6013,2700.0
2023-08-29 12:30:00,665.94,665.99,665.61,665.76,1040.0,652.8464,652.8954,652.5228,652.6699,1040.0
2023-08-29 12:35:00,665.47,665.6,664.86,665.56,3158.0,652.3856,652.513,651.7876,652.4738,3158.0
2023-08-29 12:40:00,665.45,665.98,665.45,665.82,1849.0,652.366,652.8856,652.366,652.7287,1849.0
2023-08-29 12:45:00,665.51,665.58,664.98,665.45,600.0,652.4248,652.4934,651.9052,652.366,600.0
2023-08-29 12:50:00,664.87,665.86,664.8,665.86,1689.0,651.7974,652.7679,651.7288,652.7679,1689.0
2023-08-29 12:55:00,666.1,666.16,665.61,666.16,901.0,653.0032,653.062,652.5228,653.062,901.0
2023-08-29 13:00:00,666.07,666.4,665.58,666.24,1675.0,652.9738,653.2973,652.4934,653.1405,1675.0
2023-08-29 13:05:00,666.4,667.23,666.4,667.0,2000.0,653.2973,654.111,653.2973,653.8855,2000.0
2023-08-29 13:10:00,667.23,667.23,666.12,666.43,2906.0,654.111,654.111,653.0228,653.3267,2906.0
2023-08-29 13:15:00,666.72,666.87,666.22,666.87,1918.0,653.611,653.7581,653.1208,653.7581,1918.0
2023-08-29 13:20:00,666.46,666.65,666.27,666.27,412.0,653.3561,653.5424,653.1699,653.1699,412.0
2023-08-29 13:25:00,666.65,666.65,665.69,665.7,1100.0,653.5424,653.5424,652.6013,652.6111,1100.0
2023-08-29 13:30:00,665.73,666.65,665.54,666.35,11234.0,652.6405,653.5424,652.4542,653.2483,11234.0
2023-08-29 13:35:00,666.71,667.5,666.39,667.36,12603.0,653.6012,654.3757,653.2875,654.2384,12603.0
2023-08-29 13:40:00,667.35,667.35,666.49,667.13,12473.0,654.2286,654.2286,653.3855,654.013,12473.0
2023-08-29 13:45:00,666.84,667.1,666.56,666.59,726.0,653.7287,653.9835,653.4542,653.4836,726.0
2023-08-29 13:50:00,666.45,666.86,665.87,665.87,3568.0,653.3463,653.7483,652.7777,652.7777,3568.0
2023-08-29 13:55:00,665.0,666.09,665.0,666.08,2080.0,651.9248,652.9934,651.9248,652.9836,2080.0
2023-08-29 14:00:00,666.03,666.13,665.52,665.52,900.0,652.9346,653.0326,652.4346,652.4346,900.0
2023-08-29 14:05:00,665.69,665.69,665.23,665.36,1030.0,652.6013,652.6013,652.1503,652.2778,1030.0
2023-08-29 14:10:00,665.96,666.14,665.12,665.37,1831.0,652.866,653.0424,652.0425,652.2876,1831.0
2023-08-29 14:15:00,665.4,665.84,665.3,665.84,2587.0,652.317,652.7483,652.2189,652.7483,2587.0
2023-08-29 14:20:00,665.54,666.08,665.23,665.23,1613.0,652.4542,652.9836,652.1503,652.1503,1613.0
2023-08-29 14:25:00,665.82,666.08,665.23,665.65,2000.0,652.7287,652.9836,652.1503,652.5621,2000.0
2023-08-29 14:30:00,666.17,666.32,665.86,666.18,2021.0,653.0718,653.2189,652.7679,653.0816,2021.0
2023-08-29 14:35:00,666.19,666.81,665.63,665.63,4170.0,653.0914,653.6992,652.5424,652.5424,4170.0
2023-08-29 14:40:00,665.46,666.35,665.46,666.31,3327.0,652.3758,653.2483,652.3758,653.2091,3327.0
2023-08-29 14:45:00,666.13,666.65,666.0,666.2,2220.0,653.0326,653.5424,652.9052,653.1012,2220.0
2023-08-29 14:50:00,666.44,667.11,666.43,667.08,5006.0,653.3365,653.9933,653.3267,653.9639,5006.0
2023-08-29 14:55:00,667.07,667.51,666.33,667.1,1949.0,653.9541,654.3855,653.2287,653.9835,1949.0
2023-08-29 15:00:00,666.64,666.77,666.54,666.76,909.0,653.5326,653.66,653.4346,653.6502,909.0
2023-08-29 15:05:00,666.5,667.26,666.5,667.25,2898.0,653.3953,654.1404,653.3953,654.1306,2898.0
2023-08-29 15:10:00,667.34,668.01,667.34,667.98,1500.0,654.2188,654.8757,654.2188,654.8462,1500.0
2023-08-29 15:15:00,668.1,668.35,667.74,668.2,4672.0,654.9639,655.209,654.611,655.0619,4672.0
2023-08-29 15:20:00,667.99,667.99,667.29,667.46,3383.0,654.856,654.856,654.1698,654.3365,3383.0
2023-08-29 15:25:00,667.61,667.92,667.55,667.86,2571.0,654.4835,654.7874,654.4247,654.7286,2571.0
2023-08-29 15:30:00,667.64,667.8,667.14,667.17,4497.0,654.5129,654.6698,654.0228,654.0522,4497.0
2023-08-29 15:35:00,667.59,668.08,667.53,667.69,2716.0,654.4639,654.9443,654.4051,654.5619,2716.0
2023-08-29 15:40:00,667.8,668.54,667.79,668.34,4177.0,654.6698,655.3952,654.66,655.1992,4177.0
2023-08-29 15:45:00,668.2,668.2,667.2,667.2,2224.0,655.0619,655.0619,654.0816,654.0816,2224.0
2023-08-29 15:50:00,667.26,667.58,666.55,666.74,8960.0,654.1404,654.4541,653.4444,653.6306,8960.0
2023-08-29 15:55:00,666.85,667.79,666.69,667.61,23396.0,653.7385,654.66,653.5816,654.4835,23396.0
2023-08-30 09:30:00,667.39,668.37,666.98,667.2,15775.0,654.2678,655.2286,653.8659,654.0816,15775.0
2023-08-30 09:35:00,668.64,668.65,664.07,667.04,10396.0,655.4933,655.5031,651.0131,653.9247,10396.0
2023-08-30 09:40:00,666.61,666.61,664.34,665.32,3174.0,653.5032,653.5032,651.2778,652.2385,3174.0
2023-08-30 09:45:00,664.7,666.07,664.5,664.8,4153.0,651.6307,652.9738,651.4347,651.7288,4153.0
2023-08-30 09:50:00,664.79,667.9,664.77,667.9,5135.0,651.719,654.7678,651.6994,654.7678,5135.0
2023-08-30 09:55:00,667.73,669.0,667.72,668.25,1487.0,654.6012,655.8462,654.5914,655.1109,1487.0
2023-08-30 10:00:00,668.7,668.91,667.99,668.9,3594.0,655.5521,655.758,654.856,655.7482,3594.0
2023-08-30 10:05:00,668.77,669.52,668.5,668.78,1811.0,655.6207,656.356,655.356,655.6305,1811.0
2023-08-30 10:10:00,669.94,670.39,669.47,669.6,2946.0,656.7677,657.2089,656.3069,656.4344,2946.0
2023-08-30 10:15:00,669.84,669.86,666.87,667.27,5990.0,656.6697,656.6893,653.7581,654.1502,5990.0
2023-08-30 10:20:00,667.11,667.11,664.84,665.27,2742.0,653.9933,653.9933,651.768,652.1895,2742.0
2023-08-30 10:25:00,665.12,665.12,663.53,664.62,7493.0,652.0425,652.0425,650.4837,651.5523,7493.0
2023-08-30 10:30:00,664.99,666.35,664.98,666.35,3564.0,651.915,653.2483,651.9052,653.2483,3564.0
2023-08-30 10:35:00,666.44,666.9,666.26,666.9,1267.0,653.3365,653.7875,653.1601,653.7875,1267.0
2023-08-30 10:40:00,667.45,668.03,666.99,667.76,2544.0,654.3267,654.8953,653.8757,654.6306,2544.0
2023-08-30 10:45:00,667.45,667.45,665.15,665.83,2553.0,654.3267,654.3267,652.0719,652.7385,2553.0
2023-08-30 10:50:00,665.44,666.98,665.1,666.98,3307.0,652.3562,653.8659,652.0229,653.8659,3307.0
2023-08-30 10:55:00,666.76,667.65,666.76,667.27,1100.0,653.6502,654.5227,653.6502,654.1502,1100.0
2023-08-30 11:00:00,667.12,667.45,665.98,666.65,3142.0,654.0032,654.3267,652.8856,653.5424,3142.0
2023-08-30 11:05:00,667.2,667.74,666.95,667.01,1240.0,654.0816,654.611,653.8365,653.8953,1240.0
2023-08-30 11:10:00,667.32,667.34,666.97,667.13,1536.0,654.1992,654.2188,653.8561,654.013,1536.0
2023-08-30 11:15:00,667.03,667.64,666.71,667.64,2060.0,653.9149,654.5129,653.6012,654.5129,2060.0
2023-08-30 11:20:00,668.07,668.08,667.55,667.6,2040.0,654.9345,654.9443,654.4247,654.4737,2040.0
2023-08-30 11:25:00,667.4,667.76,667.02,667.76,4321.0,654.2776,654.6306,653.9051,654.6306,4321.0
2023-08-30 11:30:00,667.49,668.4,667.29,667.29,5744.0,654.3659,655.258,654.1698,654.1698,5744.0
2023-08-30 11:35:00,667.73,669.41,667.73,669.02,1633.0,654.6012,656.2481,654.6012,655.8658,1633.0
2023-08-30 11:40:00,669.06,669.07,668.61,668.61,1714.0,655.905,655.9148,655.4639,655.4639,1714.0
2023-08-30 11:45:00,668.21,668.62,667.98,668.62,300.0,655.0717,655.4737,654.8462,655.4737,300.0
2023-08-30 11:50:00,668.39,668.6,668.19,668.54,2511.0,655.2482,655.4541,655.0521,655.3952,2511.0
2023-08-30 11:55:00,668.6,669.03,668.59,669.03,623.0,655.4541,655.8756,655.4442,655.8756,623.0
2023-08-30 12:00:00,669.6,669.74,669.11,669.11,1300.0,656.4344,656.5716,655.954,655.954,1300.0
2023-08-30 12:05:00,669.52,669.9,669.52,669.78,1100.0,656.356,656.7285,656.356,656.6109,1100.0
2023-08-30 12:10:00,670.05,670.05,669.35,669.41,1100.0,656.8755,656.8755,656.1893,656.2481,1100.0
2023-08-30 12:15:00,669.89,670.65,669.7,670.2,2129.0,656.7187,657.4637,656.5324,657.0226,2129.0
2023-08-30 12:20:00,669.91,669.96,669.64,669.66,1217.0,656.7383,656.7873,656.4736,656.4932,1217.0
2023-08-30 12:25:00,669.63,670.46,669.63,670.22,1574.0,656.4638,657.2775,656.4638,657.0422,1574.0
2023-08-30 12:30:00,670.52,671.22,670.52,671.17,4742.0,657.3363,658.0225,657.3363,657.9735,4742.0
2023-08-30 12:35:00,671.12,671.17,669.04,669.45,1508.0,657.9245,657.9735,655.8854,656.2873,1508.0
2023-08-30 12:40:00,670.01,670.49,669.86,670.48,997.0,656.8363,657.3069,656.6893,657.2971,997.0
2023-08-30 12:45:00,670.63,671.2,670.05,670.27,3662.0,657.4441,658.0029,656.8755,657.0912,3662.0
2023-08-30 12:50:00,670.14,670.16,669.32,669.4,2127.0,656.9638,656.9834,656.1599,656.2383,2127.0
2023-08-30 12:55:00,669.64,669.95,669.33,669.51,5619.0,656.4736,656.7775,656.1697,656.3462,5619.0
2023-08-30 13:00:00,669.73,669.73,669.1,669.24,800.0,656.5618,656.5618,655.9442,656.0815,800.0
2023-08-30 13:05:00,668.83,669.1,668.82,669.0,600.0,655.6795,655.9442,655.6697,655.8462,600.0
2023-08-30 13:10:00,669.79,670.01,669.79,670.01,200.0,656.6207,656.8363,656.6207,656.8363,200.0
2023-08-30 13:15:00,669.48,670.0,669.46,670.0,600.0,656.3167,656.8265,656.2971,656.8265,600.0
2023-08-30 13:20:00,669.83,670.05,669.65,669.7,1604.0,656.6599,656.8755,656.4834,656.5324,1604.0
2023-08-30 13:25:00,669.3,669.53,669.21,669.22,650.0,656.1403,656.3658,656.0521,656.0619,650.0
2023-08-30 13:30:00,669.63,669.73,669.62,669.73,300.0,656.4638,656.5618,656.454,656.5618,300.0
2023-08-30 13:35:00,669.91,670.33,669.91,670.22,632.0,656.7383,657.15,656.7383,657.0422,632.0
2023-08-30 13:40:00,669.91,669.91,669.9,669.9,583.0,656.7383,656.7383,656.7285,656.7285,583.0
2023-08-30 13:45:00,669.92,669.92,669.31,669.49,935.0,656.7481,656.7481,656.1501,656.3266,935.0
2023-08-30 13:50:00,669.23,669.23,668.38,668.56,1475.0,656.0717,656.0717,655.2384,655.4148,1475.0
2023-08-30 13:55:00,668.53,668.53,667.51,667.72,900.0,655.3854,655.3854,654.3855,654.5914,900.0
2023-08-30 14:00:00,668.02,668.02,667.85,667.85,920.0,654.8855,654.8855,654.7188,654.7188,920.0
2023-08-30 14:05:00,667.97,668.09,666.88,666.88,580.0,654.8364,654.9541,653.7679,653.7679,580.0
2023-08-30 14:10:00,666.77,668.54,666.77,668.51,883.0,653.66,655.3952,653.66,655.3658,883.0
2023-08-30 14:15:00,668.61,668.74,667.91,667.91,719.0,655.4639,655.5913,654.7776,654.7776,719.0
2023-08-30 14:20:00,667.99,667.99,667.98,667.99,123.0,654.856,654.856,654.8462,654.856,123.0
2023-08-30 14:25:00,667.29,667.41,666.72,667.08,900.0,654.1698,654.2875,653.611,653.9639,900.0
2023-08-30 14:30:00,667.13,668.61,667.12,668.61,800.0,654.013,655.4639,654.0032,655.4639,800.0
2023-08-30 14:35:00,668.37,669.21,668.37,668.84,749.0,655.2286,656.0521,655.2286,655.6893,749.0
2023-08-30 14:40:00,669.11,670.29,669.11,670.28,1895.0,655.954,657.1108,655.954,657.101,1895.0
2023-08-30 14:45:00,670.2,670.2,669.55,669.81,1650.0,657.0226,657.0226,656.3854,656.6403,1650.0
2023-08-30 14:50:00,669.81,670.34,669.8,670.03,1059.0,656.6403,657.1598,656.6305,656.8559,1059.0
2023-08-30 14:55:00,669.78,670.19,669.78,670.15,5300.0,656.6109,657.0128,656.6109,656.9736,5300.0
2023-08-30 15:00:00,670.14,670.74,670.14,670.48,3077.0,656.9638,657.552,656.9638,657.2971,3077.0
2023-08-30 15:05:00,670.48,670.5,669.61,669.61,2877.0,657.2971,657.3167,656.4442,656.4442,2877.0
2023-08-30 15:10:00,670.09,670.1,669.57,669.87,4083.0,656.9148,656.9246,656.405,656.6991,4083.0
2023-08-30 15:15:00,669.98,669.99,669.44,669.78,2855.0,656.8069,656.8167,656.2775,656.6109,2855.0
2023-08-30 15:20:00,669.29,669.53,668.87,669.47,1900.0,656.1305,656.3658,655.7187,656.3069,1900.0
2023-08-30 15:25:00,669.24,669.45,668.7,668.87,1800.0,656.0815,656.2873,655.5521,655.7187,1800.0
2023-08-30 15:30:00,668.86,669.13,668.62,668.76,1688.0,655.7089,655.9736,655.4737,655.6109,1688.0
2023-08-30 15:35:00,669.17,669.72,668.77,668.77,3200.0,656.0128,656.552,655.6207,655.6207,3200.0
2023-08-30 15:40:00,668.94,669.01,668.68,669.01,2129.0,655.7874,655.856,655.5325,655.856,2129.0
2023-08-30 15:45:00,669.01,669.7,668.74,668.79,17521.0,655.856,656.5324,655.5913,655.6403,17521.0
2023-08-30 15:50:00,668.3,669.07,668.04,668.61,5739.0,655.16,655.9148,654.9051,655.4639,5739.0
2023-08-30 15:55:00,668.84,669.87,668.46,669.84,18121.0,655.6893,656.6991,655.3168,656.6697,18121.0
2023-08-31 09:30:00,660.0,663.0,659.93,660.06,27810.0,647.0231,649.9642,646.9545,647.082,27810.0
2023-08-31 09:35:00,660.32,661.59,659.7,661.35,16992.0,647.3369,648.5819,646.729,648.3466,16992.0
2023-08-31 09:40:00,661.7,662.83,660.76,662.71,9260.0,648.6897,649.7975,647.7682,649.6799,9260.0
2023-08-31 09:45:00,663.37,665.23,662.1,662.72,4899.0,650.3269,652.1503,649.0819,649.6897,4899.0
2023-08-31 09:50:00,662.96,665.17,662.74,664.95,5213.0,649.9249,652.0915,649.7093,651.8758,5213.0
2023-08-31 09:55:00,664.55,666.31,664.05,665.99,6845.0,651.4837,653.2091,650.9935,652.8954,6845.0
2023-08-31 10:00:00,666.15,667.5,666.15,666.7,6481.0,653.0522,654.3757,653.0522,653.5914,6481.0
2023-08-31 10:05:00,666.88,667.89,666.67,667.24,10286.0,653.7679,654.758,653.562,654.1208,10286.0
2023-08-31 10:10:00,666.99,667.88,665.79,667.83,4474.0,653.8757,654.7482,652.6993,654.6992,4474.0
2023-08-31 10:15:00,667.77,668.29,666.99,668.02,3161.0,654.6404,655.1501,653.8757,654.8855,3161.0
2023-08-31 10:20:00,668.12,668.73,667.15,667.15,3364.0,654.9835,655.5815,654.0326,654.0326,3364.0
2023-08-31 10:25:00,667.03,668.39,666.99,668.33,6438.0,653.9149,655.2482,653.8757,655.1894,6438.0
2023-08-31 10:30:00,667.88,668.9,667.58,668.88,4786.0,654.7482,655.7482,654.4541,655.7285,4786.0
2023-08-31 10:35:00,668.91,669.32,668.24,668.83,9190.0,655.758,656.1599,655.1011,655.6795,9190.0
2023-08-31 10:40:00,668.93,668.93,668.12,668.12,2339.0,655.7776,655.7776,654.9835,654.9835,2339.0
2023-08-31 10:45:00,667.82,668.34,667.4,667.62,3027.0,654.6894,655.1992,654.2776,654.4933,3027.0
2023-08-31 10:50:00,667.43,667.43,665.71,666.58,3455.0,654.3071,654.3071,652.6209,653.4738,3455.0
2023-08-31 10:55:00,666.39,666.84,666.17,666.58,3656.0,653.2875,653.7287,653.0718,653.4738,3656.0
2023-08-31 11:00:00,666.49,666.69,665.1,665.45,7176.0,653.3855,653.5816,652.0229,652.366,7176.0
2023-08-31 11:05:00,665.0,665.1,664.24,665.05,1633.0,651.9248,652.0229,651.1798,651.9739,1633.0
2023-08-31 11:10:00,665.43,665.43,663.91,664.21,7151.0,652.3464,652.3464,650.8563,651.1504,7151.0
2023-08-31 11:15:00,664.37,664.62,664.04,664.49,1519.0,651.3072,651.5523,650.9837,651.4249,1519.0
2023-08-31 11:20:00,664.27,664.28,662.77,662.77,2190.0,651.2092,651.219,649.7387,649.7387,2190.0
2023-08-31 11:25:00,662.76,663.15,662.18,662.2,7494.0,649.7289,650.1112,649.1603,649.1799,7494.0
2023-08-31 11:30:00,662.18,663.18,658.27,658.83,43127.0,649.1603,650.1406,645.3272,645.8761,43127.0
2023-08-31 11:35:00,659.17,660.33,658.8,659.63,7726.0,646.2095,647.3467,645.8467,646.6604,7726.0
2023-08-31 11:40:00,659.81,660.54,659.08,659.78,7943.0,646.8369,647.5525,646.1212,646.8075,7943.0
2023-08-31 11:45:00,659.75,660.26,658.86,659.07,7757.0,646.7781,647.278,645.9056,646.1114,7757.0
2023-08-31 11:50:00,659.07,659.73,658.81,659.04,5400.0,646.1114,646.7585,645.8565,646.082,5400.0
2023-08-31 11:55:00,659.19,659.19,657.07,657.97,7154.0,646.2291,646.2291,644.1508,645.0331,7154.0
2023-08-31 12:00:00,658.46,658.54,656.62,657.3,5287.0,645.5134,645.5919,643.7096,644.3762,5287.0
2023-08-31 12:05:00,657.73,659.9,657.59,659.63,13280.0,644.7978,646.9251,644.6605,646.6604,13280.0
2023-08-31 12:10:00,659.9,660.43,659.24,659.43,3038.0,646.9251,647.4447,646.2781,646.4644,3038.0
2023-08-31 12:15:00,659.25,659.25,658.17,658.24,4661.0,646.2879,646.2879,645.2291,645.2977,4661.0
2023-08-31 12:20:00,658.56,658.56,656.7,657.2,2900.0,645.6115,645.6115,643.788,644.2782,2900.0
2023-08-31 12:25:00,657.33,658.27,656.98,658.15,4303.0,644.4056,645.3272,644.0625,645.2095,4303.0
2023-08-31 12:30:00,658.04,659.0,658.0,658.13,3204.0,645.1017,646.0428,645.0625,645.1899,3204.0
2023-08-31 12:35:00,658.54,659.3,658.37,658.95,2500.0,645.5919,646.3369,645.4252,645.9938,2500.0
2023-08-31 12:40:00,659.3,659.67,658.11,658.44,1840.0,646.3369,646.6996,645.1703,645.4938,1840.0
2023-08-31 12:45:00,658.11,658.12,656.75,657.08,3397.0,645.1703,645.1801,643.837,644.1606,3397.0
2023-08-31 12:50:00,657.34,658.48,656.79,657.77,3535.0,644.4154,645.533,643.8763,644.837,3535.0
2023-08-31 12:55:00,658.35,658.8,657.73,658.36,2451.0,645.4056,645.8467,644.7978,645.4154,2451.0
2023-08-31 13:00:00,659.05,659.38,658.31,659.32,2558.0,646.0918,646.4153,645.3664,646.3565,2558.0
2023-08-31 13:05:00,659.48,660.0,659.35,659.7,1555.0,646.5134,647.0231,646.3859,646.729,1555.0
2023-08-31 13:10:00,660.04,660.07,659.24,660.07,2880.0,647.0624,647.0918,646.2781,647.0918,2880.0
2023-08-31 13:15:00,660.1,661.0,659.89,661.0,11132.0,647.1212,648.0035,646.9153,648.0035,11132.0
2023-08-31 13:20:00,661.08,661.44,660.74,661.1,7876.0,648.0819,648.4348,647.7486,648.1015,7876.0
2023-08-31 13:25:00,661.3,661.55,661.1,661.51,6546.0,648.2976,648.5427,648.1015,648.5035,6546.0
2023-08-31 13:30:00,661.84,662.0,661.12,661.55,2380.0,648.827,648.9838,648.1211,648.5427,2380.0
2023-08-31 13:35:00,661.67,661.82,661.15,661.3,4336.0,648.6603,648.8074,648.1505,648.2976,4336.0
2023-08-31 13:40:00,661.3,661.86,661.16,661.62,2887.0,648.2976,648.8466,648.1603,648.6113,2887.0
2023-08-31 13:45:00,661.72,661.72,659.95,659.95,2218.0,648.7093,648.7093,646.9741,646.9741,2218.0
2023-08-31 13:50:00,660.58,660.75,659.9,659.92,3130.0,647.5917,647.7584,646.9251,646.9447,3130.0
2023-08-31 13:55:00,660.62,660.87,659.94,660.51,1728.0,647.631,647.876,646.9643,647.5231,1728.0
2023-08-31 14:00:00,660.74,660.96,660.5,660.96,800.0,647.7486,647.9643,647.5133,647.9643,800.0
2023-08-31 14:05:00,661.27,661.95,660.95,661.82,1176.0,648.2682,648.9348,647.9545,648.8074,1176.0
2023-08-31 14:10:00,661.54,661.76,661.29,661.76,1261.0,648.5329,648.7485,648.2878,648.7485,1261.0
2023-08-31 14:15:00,661.95,662.2,661.82,661.95,7565.0,648.9348,649.1799,648.8074,648.9348,7565.0
2023-08-31 14:20:00,661.55,662.36,661.49,662.36,1704.0,648.5427,649.3367,648.4838,649.3367,1704.0
2023-08-31 14:25:00,662.19,662.19,660.83,660.89,1923.0,649.1701,649.1701,647.8368,647.8956,1923.0
2023-08-31 14:30:00,660.81,660.81,660.36,660.52,1307.0,647.8172,647.8172,647.3761,647.5329,1307.0
2023-08-31 14:35:00,660.42,660.68,660.04,660.33,2750.0,647.4349,647.6898,647.0624,647.3467,2750.0
2023-08-31 14:40:00,660.37,660.67,659.64,660.13,4048.0,647.3859,647.68,646.6702,647.1506,4048.0
2023-08-31 14:45:00,659.83,660.74,659.6,660.33,3050.0,646.8565,647.7486,646.631,647.3467,3050.0
2023-08-31 14:50:00,660.45,660.46,660.1,660.35,1300.0,647.4643,647.4741,647.1212,647.3663,1300.0
2023-08-31 14:55:00,660.5,660.5,659.41,659.8,2435.0,647.5133,647.5133,646.4447,646.8271,2435.0
2023-08-31 15:00:00,660.0,660.29,659.32,660.24,3069.0,647.0231,647.3074,646.3565,647.2584,3069.0
2023-08-31 15:05:00,660.26,660.82,659.59,660.82,2044.0,647.278,647.827,646.6212,647.827,2044.0
2023-08-31 15:10:00,661.04,661.18,660.58,660.58,1900.0,648.0427,648.1799,647.5917,647.5917,1900.0
2023-08-31 15:15:00,660.57,660.68,660.17,660.35,2270.0,647.5819,647.6898,647.1898,647.3663,2270.0
2023-08-31 15:20:00,660.64,660.9,660.45,660.67,3527.0,647.6506,647.9054,647.4643,647.68,3527.0
2023-08-31 15:25:00,660.62,660.86,660.12,660.63,5259.0,647.631,647.8662,647.1408,647.6408,5259.0
2023-08-31 15:30:00,660.87,661.2,660.42,660.42,2301.0,647.876,648.1996,647.4349,647.4349,2301.0
2023-08-31 15:35:00,660.47,661.42,660.41,661.11,3139.0,647.4839,648.4152,647.4251,648.1113,3139.0
2023-08-31 15:40:00,661.11,661.6,661.03,661.21,3875.0,648.1113,648.5917,648.0329,648.2094,3875.0
2023-08-31 15:45:00,661.11,661.55,660.37,660.37,6530.0,648.1113,648.5427,647.3859,647.3859,6530.0
2023-08-31 15:50:00,660.74,661.78,660.3,661.15,26808.0,647.7486,648.7681,647.3172,648.1505,26808.0
2023-08-31 15:55:00,660.91,661.18,660.07,660.07,36010.0,647.9153,648.1799,647.0918,647.0918,36010.0
2023-09-01 09:30:00,674.0,674.54,672.21,674.05,26446.0,660.7479,661.2773,658.9931,660.7969,26446.0
2023-09-01 09:35:00,673.52,673.53,668.11,669.11,7751.0,660.2773,660.2871,654.9737,655.954,7751.0
2023-09-01 09:40:00,668.05,669.11,666.26,668.62,3691.0,654.9149,655.954,653.1601,655.4737,3691.0
2023-09-01 09:45:00,668.41,668.41,664.51,665.8,7130.0,655.2678,655.2678,651.4445,652.7091,7130.0
2023-09-01 09:50:00,665.92,666.86,664.65,665.56,4058.0,652.8267,653.7483,651.5817,652.4738,4058.0
2023-09-01 09:55:00,665.99,667.98,665.95,667.86,2818.0,652.8954,654.8462,652.8562,654.7286,2818.0
2023-09-01 10:00:00,667.73,667.81,664.05,666.94,4934.0,654.6012,654.6796,650.9935,653.8267,4934.0
2023-09-01 10:05:00,667.26,668.11,666.31,668.11,2650.0,654.1404,654.9737,653.2091,654.9737,2650.0
2023-09-01 10:10:00,667.81,669.03,667.81,668.41,3905.0,654.6796,655.8756,654.6796,655.2678,3905.0
2023-09-01 10:15:00,667.9,668.43,667.05,667.7,4892.0,654.7678,655.2874,653.9345,654.5717,4892.0
2023-09-01 10:20:00,668.33,668.33,666.76,667.12,2120.0,655.1894,655.1894,653.6502,654.0032,2120.0
2023-09-01 10:25:00,667.17,667.55,665.74,667.55,3145.0,654.0522,654.4247,652.6503,654.4247,3145.0
2023-09-01 10:30:00,667.03,667.03,664.59,664.71,4148.0,653.9149,653.9149,651.5229,651.6405,4148.0
2023-09-01 10:35:00,664.3,666.18,664.3,665.54,3422.0,651.2386,653.0816,651.2386,652.4542,3422.0
2023-09-01 10:40:00,665.41,665.51,664.91,665.44,1412.0,652.3268,652.4248,651.8366,652.3562,1412.0
2023-09-01 10:45:00,665.55,665.55,663.04,663.4,4629.0,652.464,652.464,650.0034,650.3563,4629.0
2023-09-01 10:50:00,663.1,664.25,662.67,663.66,2248.0,650.0622,651.1896,649.6406,650.6112,2248.0
2023-09-01 10:55:00,662.72,663.36,661.57,661.99,3760.0,649.6897,650.3171,648.5623,648.974,3760.0
2023-09-01 11:00:00,661.89,663.0,661.75,663.0,2320.0,648.876,649.9642,648.7387,649.9642,2320.0
2023-09-01 11:05:00,662.64,662.64,661.81,662.06,1600.0,649.6112,649.6112,648.7976,649.0426,1600.0
2023-09-01 11:10:00,662.14,662.14,660.89,660.89,4410.0,649.1211,649.1211,647.8956,647.8956,4410.0
2023-09-01 11:15:00,660.89,661.89,660.7,661.89,2818.0,647.8956,648.876,647.7094,648.876,2818.0
2023-09-01 11:20:00,661.37,661.88,661.37,661.46,2859.0,648.3662,648.8662,648.3662,648.4544,2859.0
2023-09-01 11:25:00,661.66,661.96,660.28,660.41,3467.0,648.6505,648.9446,647.2976,647.4251,3467.0
2023-09-01 11:30:00,660.72,660.96,659.95,660.15,6415.0,647.729,647.9643,646.9741,647.1702,6415.0
2023-09-01 11:35:00,659.94,660.51,659.94,660.3,8613.0,646.9643,647.5231,646.9643,647.3172,8613.0
2023-09-01 11:40:00,660.18,660.51,659.82,660.07,1655.0,647.1996,647.5231,646.8467,647.0918,1655.0
2023-09-01 11:45:00,659.6,659.6,658.72,658.76,3136.0,646.631,646.631,645.7683,645.8075,3136.0
2023-09-01 11:50:00,658.7,659.06,658.46,658.87,945.0,645.7487,646.1016,645.5134,645.9154,945.0
2023-09-01 11:55:00,658.78,658.96,658.6,658.65,2307.0,645.8271,646.0036,645.6507,645.6997,2307.0
2023-09-01 12:00:00,658.33,658.73,657.5,657.5,1800.0,645.386,645.7781,644.5723,644.5723,1800.0
2023-09-01 12:05:00,657.75,659.05,657.75,658.68,3052.0,644.8174,646.0918,644.8174,645.7291,3052.0
2023-09-01 12:10:00,658.83,659.31,658.82,659.21,2281.0,645.8761,646.3467,645.8663,646.2487,2281.0
2023-09-01 12:15:00,659.18,659.73,659.18,659.73,1000.0,646.2193,646.7585,646.2193,646.7585,1000.0
2023-09-01 12:20:00,660.34,660.97,660.28,660.97,1700.0,647.3565,647.9741,647.2976,647.9741,1700.0
2023-09-01 12:25:00,661.27,661.69,661.23,661.69,823.0,648.2682,648.6799,648.229,648.6799,823.0
2023-09-01 12:30:00,661.07,661.54,660.88,660.88,1100.0,648.0721,648.5329,647.8858,647.8858,1100.0
2023-09-01 12:35:00,660.58,660.73,659.78,659.78,755.0,647.5917,647.7388,646.8075,646.8075,755.0
2023-09-01 12:40:00,660.24,660.24,659.13,659.72,1119.0,647.2584,647.2584,646.1703,646.7487,1119.0
2023-09-01 12:45:00,659.54,660.28,659.5,660.28,1300.0,646.5722,647.2976,646.533,647.2976,1300.0
2023-09-01 12:50:00,660.6,661.94,660.59,661.63,1840.0,647.6113,648.925,647.6015,648.6211,1840.0
2023-09-01 12:55:00,662.0,662.0,661.8,661.91,500.0,648.9838,648.9838,648.7878,648.8956,500.0
2023-09-01 13:00:00,662.69,662.69,662.01,662.01,400.0,649.6603,649.6603,648.9936,648.9936,400.0
2023-09-01 13:05:00,661.58,662.14,661.58,661.62,2604.0,648.5721,649.1211,648.5721,648.6113,2604.0
2023-09-01 13:10:00,661.66,662.15,661.5,661.91,1313.0,648.6505,649.1309,648.4937,648.8956,1313.0
2023-09-01 13:15:00,662.24,662.25,661.82,661.82,600.0,649.2191,649.2289,648.8074,648.8074,600.0
2023-09-01 13:20:00,661.76,662.29,661.53,661.82,1570.0,648.7485,649.2681,648.5231,648.8074,1570.0
2023-09-01 13:25:00,661.25,661.55,661.01,661.01,800.0,648.2486,648.5427,648.0133,648.0133,800.0
2023-09-01 13:30:00,661.02,661.77,660.96,661.25,800.0,648.0231,648.7583,647.9643,648.2486,800.0
2023-09-01 13:35:00,661.26,661.32,660.93,661.31,1764.0,648.2584,648.3172,647.9349,648.3074,1764.0
2023-09-01 13:40:00,661.25,661.35,660.1,660.16,3292.0,648.2486,648.3466,647.1212,647.18,3292.0
2023-09-01 13:45:00,660.32,660.5,660.0,660.13,1300.0,647.3369,647.5133,647.0231,647.1506,1300.0
2023-09-01 13:50:00,660.58,661.69,660.4,661.69,5579.0,647.5917,648.6799,647.4153,648.6799,5579.0
2023-09-01 13:55:00,661.28,662.6,661.28,662.04,2224.0,648.278,649.572,648.278,649.023,2224.0
2023-09-01 14:00:00,662.31,662.41,662.04,662.19,1100.0,649.2877,649.3858,649.023,649.1701,1100.0
2023-09-01 14:05:00,661.97,662.4,661.97,662.4,844.0,648.9544,649.376,648.9544,649.376,844.0
2023-09-01 14:10:00,662.16,662.16,661.53,661.54,1000.0,649.1407,649.1407,648.5231,648.5329,1000.0
2023-09-01 14:15:00,661.46,661.47,661.22,661.32,400.0,648.4544,648.4642,648.2192,648.3172,400.0
2023-09-01 14:20:00,661.0,661.0,660.68,660.86,510.0,648.0035,648.0035,647.6898,647.8662,510.0
2023-09-01 14:25:00,660.44,660.54,659.76,660.2,1100.0,647.4545,647.5525,646.7879,647.2192,1100.0
2023-09-01 14:30:00,660.28,660.28,659.77,659.83,920.0,647.2976,647.2976,646.7977,646.8565,920.0
2023-09-01 14:35:00,659.8,660.22,659.64,660.22,1329.0,646.8271,647.2388,646.6702,647.2388,1329.0
2023-09-01 14:40:00,660.8,660.8,660.66,660.66,200.0,647.8074,647.8074,647.6702,647.6702,200.0
2023-09-01 14:45:00,660.56,661.58,660.56,661.08,2315.0,647.5721,648.5721,647.5721,648.0819,2315.0
2023-09-01 14:50:00,661.19,661.6,661.19,661.52,1200.0,648.1897,648.5917,648.1897,648.5133,1200.0
2023-09-01 14:55:00,661.37,662.11,661.36,662.11,1180.0,648.3662,649.0917,648.3564,649.0917,1180.0
2023-09-01 15:00:00,662.36,662.47,662.24,662.32,1000.0,649.3367,649.4446,649.2191,649.2975,1000.0
2023-09-01 15:05:00,661.95,662.49,661.7,662.49,1522.0,648.9348,649.4642,648.6897,649.4642,1522.0
2023-09-01 15:10:00,662.57,663.1,662.0,663.08,1100.0,649.5426,650.0622,648.9838,650.0426,1100.0
2023-09-01 15:15:00,662.77,662.78,662.44,662.56,800.0,649.7387,649.7485,649.4152,649.5328,800.0
2023-09-01 15:20:00,662.42,662.65,661.85,662.65,2143.0,649.3956,649.621,648.8368,649.621,2143.0
2023-09-01 15:25:00,662.83,663.15,662.61,663.15,1090.0,649.7975,650.1112,649.5818,650.1112,1090.0
2023-09-01 15:30:00,663.33,663.64,662.64,662.64,1552.0,650.2877,650.5916,649.6112,649.6112,1552.0
2023-09-01 15:35:00,662.94,662.96,662.07,662.37,1719.0,649.9053,649.9249,649.0524,649.3465,1719.0
2023-09-01 15:40:00,662.56,663.0,662.35,662.85,6252.0,649.5328,649.9642,649.3269,649.8171,6252.0
2023-09-01 15:45:00,662.66,662.7,662.21,662.58,4000.0,649.6308,649.6701,649.1897,649.5524,4000.0
2023-09-01 15:50:00,662.33,662.92,662.08,662.7,5076.0,649.3073,649.8857,649.0622,649.6701,5076.0
2023-09-01 15:55:00,662.37,663.42,662.3,662.56,23559.0,649.3465,650.3759,649.2779,649.5328,23559.0
2023-09-05 09:30:00,665.13,665.96,662.87,663.16,17409.0,652.0523,652.866,649.8367,650.121,17409.0
2023-09-05 09:35:00,662.5,664.22,662.14,664.22,10997.0,649.474,651.1602,649.1211,651.1602,10997.0
2023-09-05 09:40:00,664.47,665.34,663.7,663.93,6475.0,651.4053,652.2582,650.6504,650.8759,6475.0
2023-09-05 09:45:00,664.15,665.64,663.59,664.17,6440.0,651.0915,652.5523,650.5426,651.1112,6440.0
2023-09-05 09:50:00,663.83,663.83,662.1,662.85,4741.0,650.7778,650.7778,649.0819,649.8171,4741.0
2023-09-05 09:55:00,662.35,662.66,661.17,661.96,7638.0,649.3269,649.6308,648.1701,648.9446,7638.0
2023-09-05 10:00:00,662.18,663.07,661.95,662.13,5241.0,649.1603,650.0328,648.9348,649.1113,5241.0
2023-09-05 10:05:00,662.25,663.54,662.25,663.17,4478.0,649.2289,650.4935,649.2289,650.1308,4478.0
2023-09-05 10:10:00,663.4,663.6,662.71,662.71,4044.0,650.3563,650.5524,649.6799,649.6799,4044.0
2023-09-05 10:15:00,662.96,665.0,662.25,665.0,4278.0,649.9249,651.9248,649.2289,651.9248,4278.0
2023-09-05 10:20:00,665.13,666.37,664.9,666.37,5050.0,652.0523,653.2679,651.8268,653.2679,5050.0
2023-09-05 10:25:00,666.31,666.34,665.08,665.28,2883.0,653.2091,653.2385,652.0033,652.1993,2883.0
2023-09-05 10:30:00,664.95,665.02,664.87,664.89,445.0,651.8758,651.9444,651.7974,651.817,445.0
2023-09-05 10:35:00,664.71,664.71,663.58,664.06,1805.0,651.6405,651.6405,650.5328,651.0033,1805.0
2023-09-05 10:40:00,664.23,664.34,662.99,663.59,1849.0,651.17,651.2778,649.9544,650.5426,1849.0
2023-09-05 10:45:00,663.33,663.9,663.07,663.9,2167.0,650.2877,650.8465,650.0328,650.8465,2167.0
2023-09-05 10:50:00,663.84,664.8,663.83,664.49,1925.0,650.7876,651.7288,650.7778,651.4249,1925.0
2023-09-05 10:55:00,664.15,664.24,663.43,663.5,2457.0,651.0915,651.1798,650.3857,650.4543,2457.0
2023-09-05 11:00:00,663.67,666.14,663.67,666.14,3615.0,650.621,653.0424,650.621,653.0424,3615.0
2023-09-05 11:05:00,666.12,666.65,665.94,666.5,2435.0,653.0228,653.5424,652.8464,653.3953,2435.0
2023-09-05 11:10:00,666.25,666.88,666.12,666.3,3918.0,653.1503,653.7679,653.0228,653.1993,3918.0
2023-09-05 11:15:00,666.15,667.43,666.09,666.83,13237.0,653.0522,654.3071,652.9934,653.7189,13237.0
2023-09-05 11:20:00,666.79,667.17,666.6,666.67,11667.0,653.6796,654.0522,653.4934,653.562,11667.0
2023-09-05 11:25:00,666.3,666.59,665.84,665.84,3422.0,653.1993,653.4836,652.7483,652.7483,3422.0
2023-09-05 11:30:00,665.81,665.81,663.55,663.55,14977.0,652.7189,652.7189,650.5033,650.5033,14977.0
2023-09-05 11:35:00,663.64,664.27,663.4,663.84,13458.0,650.5916,651.2092,650.3563,650.7876,13458.0
2023-09-05 11:40:00,663.66,663.66,662.82,663.04,1517.0,650.6112,650.6112,649.7877,650.0034,1517.0
2023-09-05 11:45:00,663.39,663.7,663.01,663.7,1672.0,650.3465,650.6504,649.974,650.6504,1672.0
2023-09-05 11:50:00,663.72,663.73,662.91,663.05,1800.0,650.67,650.6798,649.8759,650.0132,1800.0
2023-09-05 11:55:00,663.47,663.88,663.0,663.52,1525.0,650.4249,650.8269,649.9642,650.4739,1525.0
2023-09-05 12:00:00,663.31,664.41,663.31,663.78,1343.0,650.2681,651.3464,650.2681,650.7288,1343.0
2023-09-05 12:05:00,663.25,663.95,663.25,663.76,992.0,650.2092,650.8955,650.2092,650.7092,992.0
2023-09-05 12:10:00,663.72,664.22,663.72,664.04,900.0,650.67,651.1602,650.67,650.9837,900.0
2023-09-05 12:15:00,664.08,664.41,663.57,664.41,1681.0,651.0229,651.3464,650.523,651.3464,1681.0
2023-09-05 12:20:00,664.34,664.52,664.34,664.51,200.0,651.2778,651.4543,651.2778,651.4445,200.0
2023-09-05 12:25:00,664.33,664.66,663.92,663.94,1725.0,651.268,651.5915,650.8661,650.8857,1725.0
2023-09-05 12:30:00,663.99,664.52,663.83,664.0,2109.0,650.9347,651.4543,650.7778,650.9445,2109.0
2023-09-05 12:35:00,664.01,665.28,663.93,665.08,1625.0,650.9543,652.1993,650.8759,652.0033,1625.0
2023-09-05 12:40:00,665.65,666.29,665.59,666.11,925.0,652.5621,653.1895,652.5032,653.013,925.0
2023-09-05 12:45:00,666.5,666.5,665.09,665.73,1200.0,653.3953,653.3953,652.0131,652.6405,1200.0
2023-09-05 12:50:00,665.06,665.83,665.06,665.54,800.0,651.9837,652.7385,651.9837,652.4542,800.0
2023-09-05 12:55:00,665.47,665.8,665.47,665.47,1300.0,652.3856,652.7091,652.3856,652.3856,1300.0
2023-09-05 13:00:00,665.5,665.66,664.68,664.74,1719.0,652.415,652.5719,651.6111,651.6699,1719.0
2023-09-05 13:05:00,664.89,665.05,664.62,664.77,1500.0,651.817,651.9739,651.5523,651.6994,1500.0
2023-09-05 13:10:00,664.85,665.0,664.45,664.47,1100.0,651.7778,651.9248,651.3856,651.4053,1100.0
2023-09-05 13:15:00,664.42,664.79,664.2,664.41,501.0,651.3562,651.719,651.1406,651.3464,501.0
2023-09-05 13:20:00,664.23,664.59,663.71,664.54,1001.0,651.17,651.5229,650.6602,651.4739,1001.0
2023-09-05 13:25:00,664.26,664.72,664.26,664.61,400.0,651.1994,651.6503,651.1994,651.5425,400.0
2023-09-05 13:30:00,664.31,664.44,663.71,663.84,1900.0,651.2484,651.3758,650.6602,650.7876,1900.0
2023-09-05 13:35:00,663.66,664.04,663.45,664.04,4770.0,650.6112,650.9837,650.4053,650.9837,4770.0
2023-09-05 13:40:00,664.25,664.25,663.9,664.13,1482.0,651.1896,651.1896,650.8465,651.0719,1482.0
2023-09-05 13:45:00,664.4,664.97,664.35,664.36,1700.0,651.3366,651.8954,651.2876,651.2974,1700.0
2023-09-05 13:50:00,664.41,664.92,664.41,664.87,1130.0,651.3464,651.8464,651.3464,651.7974,1130.0
2023-09-05 13:55:00,665.05,665.05,664.26,664.47,700.0,651.9739,651.9739,651.1994,651.4053,700.0
2023-09-05 14:00:00,664.69,664.95,664.35,664.62,806.0,651.6209,651.8758,651.2876,651.5523,806.0
2023-09-05 14:05:00,664.34,664.34,663.81,663.81,1735.0,651.2778,651.2778,650.7582,650.7582,1735.0
2023-09-05 14:10:00,663.77,664.03,663.6,664.02,1225.0,650.719,650.9739,650.5524,650.9641,1225.0
2023-09-05 14:15:00,663.88,665.96,663.87,665.87,2446.0,650.8269,652.866,650.8171,652.7777,2446.0
2023-09-05 14:20:00,666.11,666.36,665.25,665.25,2509.0,653.013,653.2581,652.1699,652.1699,2509.0
2023-09-05 14:25:00,665.18,666.25,665.11,665.7,1630.0,652.1013,653.1503,652.0327,652.6111,1630.0
2023-09-05 14:30:00,665.67,665.87,664.96,665.29,2025.0,652.5817,652.7777,651.8856,652.2091,2025.0
2023-09-05 14:35:00,665.11,666.02,665.01,665.5,2725.0,652.0327,652.9248,651.9346,652.415,2725.0
2023-09-05 14:40:00,665.34,665.54,665.12,665.54,700.0,652.2582,652.4542,652.0425,652.4542,700.0
2023-09-05 14:45:00,665.59,666.52,665.35,665.95,2875.0,652.5032,653.4149,652.268,652.8562,2875.0
2023-09-05 14:50:00,665.64,666.39,665.6,665.73,2422.0,652.5523,653.2875,652.513,652.6405,2422.0
2023-09-05 14:55:00,665.63,666.38,665.63,666.36,2102.0,652.5424,653.2777,652.5424,653.2581,2102.0
2023-09-05 15:00:00,666.15,666.15,664.75,665.14,2805.0,653.0522,653.0522,651.6798,652.0621,2805.0
2023-09-05 15:05:00,665.16,665.38,664.79,664.94,800.0,652.0817,652.2974,651.719,651.866,800.0
2023-09-05 15:10:00,664.46,664.49,663.9,664.06,1679.0,651.3955,651.4249,650.8465,651.0033,1679.0
2023-09-05 15:15:00,664.2,664.2,663.66,663.91,1966.0,651.1406,651.1406,650.6112,650.8563,1966.0
2023-09-05 15:20:00,664.21,664.89,664.18,664.19,2200.0,651.1504,651.817,651.121,651.1308,2200.0
2023-09-05 15:25:00,664.22,664.51,663.74,664.32,2235.0,651.1602,651.4445,650.6896,651.2582,2235.0
2023-09-05 15:30:00,664.6,665.04,664.6,664.91,2615.0,651.5327,651.964,651.5327,651.8366,2615.0
2023-09-05 15:35:00,664.86,665.68,664.7,665.68,6069.0,651.7876,652.5915,651.6307,652.5915,6069.0
2023-09-05 15:40:00,665.91,665.91,665.29,665.54,3271.0,652.8169,652.8169,652.2091,652.4542,3271.0
2023-09-05 15:45:00,665.61,665.61,664.08,664.28,5400.0,652.5228,652.5228,651.0229,651.219,5400.0
2023-09-05 15:50:00,664.74,664.95,663.93,664.37,7369.0,651.6699,651.8758,650.8759,651.3072,7369.0
2023-09-05 15:55:00,664.1,664.1,663.01,663.9,16988.0,651.0425,651.0425,649.974,650.8465,16988.0
2023-09-06 09:30:00,666.15,667.5,665.31,666.05,15869.0,653.0522,654.3757,652.2287,652.9542,15869.0
2023-09-06 09:35:00,666.12,668.95,666.07,668.2,8878.0,653.0228,655.7972,652.9738,655.0619,8878.0
2023-09-06 09:40:00,668.4,668.72,667.0,668.11,9839.0,655.258,655.5717,653.8855,654.9737,9839.0
2023-09-06 09:45:00,668.06,668.52,666.48,666.81,9668.0,654.9247,655.3756,653.3757,653.6992,9668.0
2023-09-06 09:50:00,667.17,669.75,667.0,669.27,11765.0,654.0522,656.5814,653.8855,656.1109,11765.0
2023-09-06 09:55:00,668.98,669.79,668.78,668.85,6321.0,655.8266,656.6207,655.6305,655.6991,6321.0
2023-09-06 10:00:00,668.51,668.55,663.4,663.88,11262.0,655.3658,655.405,650.3563,650.8269,11262.0
2023-09-06 10:05:00,663.7,665.5,663.47,665.05,4716.0,650.6504,652.415,650.4249,651.9739,4716.0
2023-09-06 10:10:00,665.13,665.13,663.48,664.48,4900.0,652.0523,652.0523,650.4347,651.4151,4900.0
2023-09-06 10:15:00,664.34,666.5,664.34,666.0,3743.0,651.2778,653.3953,651.2778,652.9052,3743.0
2023-09-06 10:20:00,666.24,666.24,664.54,664.65,3374.0,653.1405,653.1405,651.4739,651.5817,3374.0
2023-09-06 10:25:00,664.64,665.07,663.32,663.58,9728.0,651.5719,651.9935,650.2779,650.5328,9728.0
2023-09-06 10:30:00,663.39,664.06,662.01,662.63,10863.0,650.3465,651.0033,648.9936,649.6014,10863.0
2023-09-06 10:35:00,663.14,663.89,662.98,663.7,7533.0,650.1014,650.8367,649.9446,650.6504,7533.0
2023-09-06 10:40:00,664.33,664.33,663.41,663.63,3285.0,651.268,651.268,650.3661,650.5818,3285.0
2023-09-06 10:45:00,663.32,663.52,662.75,663.29,2173.0,650.2779,650.4739,649.7191,650.2485,2173.0
2023-09-06 10:50:00,663.34,663.73,661.72,662.66,4958.0,650.2975,650.6798,648.7093,649.6308,4958.0
2023-09-06 10:55:00,662.97,663.18,660.2,660.2,5033.0,649.9347,650.1406,647.2192,647.2192,5033.0
2023-09-06 11:00:00,660.14,661.16,659.51,660.99,4643.0,647.1604,648.1603,646.5428,647.9937,4643.0
2023-09-06 11:05:00,660.82,660.82,658.16,658.16,6954.0,647.827,647.827,645.2193,645.2193,6954.0
2023-09-06 11:10:00,658.23,659.08,658.08,658.51,2501.0,645.2879,646.1212,645.1409,645.5624,2501.0
2023-09-06 11:15:00,659.14,659.37,658.42,659.16,4767.0,646.1801,646.4055,645.4742,646.1997,4767.0
2023-09-06 11:20:00,659.16,659.92,659.06,659.06,7062.0,646.1997,646.9447,646.1016,646.1016,7062.0
2023-09-06 11:25:00,659.15,660.7,659.12,660.64,2683.0,646.1899,647.7094,646.1604,647.6506,2683.0
2023-09-06 11:30:00,661.25,661.49,660.87,660.98,7540.0,648.2486,648.4838,647.876,647.9839,7540.0
2023-09-06 11:35:00,660.94,661.0,660.04,660.59,3538.0,647.9447,648.0035,647.0624,647.6015,3538.0
2023-09-06 11:40:00,660.57,660.8,660.22,660.5,3800.0,647.5819,647.8074,647.2388,647.5133,3800.0
2023-09-06 11:45:00,660.46,660.51,659.55,659.55,2524.0,647.4741,647.5231,646.582,646.582,2524.0
2023-09-06 11:50:00,659.63,660.0,659.25,659.25,4808.0,646.6604,647.0231,646.2879,646.2879,4808.0
2023-09-06 11:55:00,659.14,660.38,659.0,660.14,6031.0,646.1801,647.3957,646.0428,647.1604,6031.0
2023-09-06 12:00:00,660.03,660.08,659.67,659.96,1916.0,647.0526,647.1016,646.6996,646.9839,1916.0
2023-09-06 12:05:00,659.78,660.54,659.78,660.12,4865.0,646.8075,647.5525,646.8075,647.1408,4865.0
2023-09-06 12:10:00,660.16,660.85,660.14,660.85,2190.0,647.18,647.8564,647.1604,647.8564,2190.0
2023-09-06 12:15:00,660.88,660.88,660.29,660.39,2384.0,647.8858,647.8858,647.3074,647.4055,2384.0
2023-09-06 12:20:00,660.39,660.5,659.64,660.38,2466.0,647.4055,647.5133,646.6702,647.3957,2466.0
2023-09-06 12:25:00,660.21,660.26,659.19,659.19,1600.0,647.229,647.278,646.2291,646.2291,1600.0
2023-09-06 12:30:00,659.18,659.38,658.3,659.38,4736.0,646.2193,646.4153,645.3566,646.4153,4736.0
2023-09-06 12:35:00,659.71,659.79,658.6,658.6,925.0,646.7388,646.8173,645.6507,645.6507,925.0
2023-09-06 12:40:00,658.44,658.54,657.89,657.91,4312.0,645.4938,645.5919,644.9546,644.9742,4312.0
2023-09-06 12:45:00,658.14,658.31,657.72,658.0,3000.0,645.1997,645.3664,644.788,645.0625,3000.0
2023-09-06 12:50:00,658.14,658.34,657.07,657.39,7008.0,645.1997,645.3958,644.1508,644.4645,7008.0
2023-09-06 12:55:00,657.42,658.66,657.25,658.64,4137.0,644.4939,645.7095,644.3272,645.6899,4137.0
2023-09-06 13:00:00,658.58,659.11,658.18,658.82,4464.0,645.6311,646.1506,645.2389,645.8663,4464.0
2023-09-06 13:05:00,658.7,659.15,658.66,658.94,3157.0,645.7487,646.1899,645.7095,645.984,3157.0
2023-09-06 13:10:00,658.84,659.42,658.81,659.2,2509.0,645.886,646.4545,645.8565,646.2389,2509.0
2023-09-06 13:15:00,659.1,660.03,659.1,660.01,3115.0,646.1408,647.0526,646.1408,647.0329,3115.0
2023-09-06 13:20:00,660.23,660.4,659.81,660.15,4801.0,647.2486,647.4153,646.8369,647.1702,4801.0
2023-09-06 13:25:00,660.14,660.71,659.92,660.59,2125.0,647.1604,647.7192,646.9447,647.6015,2125.0
2023-09-06 13:30:00,660.56,661.58,660.55,661.57,2823.0,647.5721,648.5721,647.5623,648.5623,2823.0
2023-09-06 13:35:00,661.45,661.78,661.45,661.75,4031.0,648.4446,648.7681,648.4446,648.7387,4031.0
2023-09-06 13:40:00,661.72,662.36,661.45,662.35,6253.0,648.7093,649.3367,648.4446,649.3269,6253.0
2023-09-06 13:45:00,662.13,663.03,662.06,663.03,1483.0,649.1113,649.9936,649.0426,649.9936,1483.0
2023-09-06 13:50:00,662.98,663.16,662.53,662.59,3241.0,649.9446,650.121,649.5034,649.5622,3241.0
2023-09-06 13:55:00,662.37,662.86,662.26,662.26,2219.0,649.3465,649.8269,649.2387,649.2387,2219.0
2023-09-06 14:00:00,662.13,662.59,662.04,662.59,2553.0,649.1113,649.5622,649.023,649.5622,2553.0
2023-09-06 14:05:00,662.71,663.0,662.49,663.0,2985.0,649.6799,649.9642,649.4642,649.9642,2985.0
2023-09-06 14:10:00,663.29,663.29,662.71,662.71,2479.0,650.2485,650.2485,649.6799,649.6799,2479.0
2023-09-06 14:15:00,662.7,662.98,662.26,662.57,4678.0,649.6701,649.9446,649.2387,649.5426,4678.0
2023-09-06 14:20:00,662.6,662.6,661.94,662.01,1595.0,649.572,649.572,648.925,648.9936,1595.0
2023-09-06 14:25:00,662.42,663.37,662.42,663.37,1200.0,649.3956,650.3269,649.3956,650.3269,1200.0
2023-09-06 14:30:00,663.4,664.09,663.4,663.63,2954.0,650.3563,651.0327,650.3563,650.5818,2954.0
2023-09-06 14:35:00,663.64,664.1,663.64,664.07,1409.0,650.5916,651.0425,650.5916,651.0131,1409.0
2023-09-06 14:40:00,663.94,665.26,663.93,665.26,4854.0,650.8857,652.1797,650.8759,652.1797,4854.0
2023-09-06 14:45:00,665.1,665.1,664.7,664.91,2832.0,652.0229,652.0229,651.6307,651.8366,2832.0
2023-09-06 14:50:00,665.05,665.14,664.99,665.05,2273.0,651.9739,652.0621,651.915,651.9739,2273.0
2023-09-06 14:55:00,664.9,664.9,664.44,664.56,3509.0,651.8268,651.8268,651.3758,651.4935,3509.0
2023-09-06 15:00:00,664.44,664.62,663.76,664.01,4008.0,651.3758,651.5523,650.7092,650.9543,4008.0
2023-09-06 15:05:00,663.8,664.04,663.43,663.91,2700.0,650.7484,650.9837,650.3857,650.8563,2700.0
2023-09-06 15:10:00,664.33,665.12,664.33,664.83,4487.0,651.268,652.0425,651.268,651.7582,4487.0
2023-09-06 15:15:00,665.19,665.31,664.73,665.0,3096.0,652.1111,652.2287,651.6601,651.9248,3096.0
2023-09-06 15:20:00,665.14,665.17,664.52,664.61,4885.0,652.0621,652.0915,651.4543,651.5425,4885.0
2023-09-06 15:25:00,664.82,665.19,664.22,664.22,10832.0,651.7484,652.1111,651.1602,651.1602,10832.0
2023-09-06 15:30:00,664.23,664.49,663.84,664.28,7052.0,651.17,651.4249,650.7876,651.219,7052.0
2023-09-06 15:35:00,664.33,664.8,664.2,664.59,3323.0,651.268,651.7288,651.1406,651.5229,3323.0
2023-09-06 15:40:00,664.66,664.94,664.03,664.03,9965.0,651.5915,651.866,650.9739,650.9739,9965.0
2023-09-06 15:45:00,664.13,664.78,664.07,664.07,6953.0,651.0719,651.7092,651.0131,651.0131,6953.0
2023-09-06 15:50:00,664.24,665.02,663.9,664.93,14476.0,651.1798,651.9444,650.8465,651.8562,14476.0
2023-09-06 15:55:00,664.75,666.28,664.67,666.2,31902.0,651.6798,653.1797,651.6013,653.1012,31902.0
2023-09-07 09:30:00,637.7,638.0,633.12,634.01,54316.0,625.1616,625.4557,620.6717,621.5442,54316.0
2023-09-07 09:35:00,634.21,637.3,633.68,637.16,27961.0,621.7402,624.7695,621.2206,624.6322,27961.0
2023-09-07 09:40:00,637.12,638.19,635.52,636.33,15016.0,624.593,625.642,623.0245,623.8185,15016.0
2023-09-07 09:45:00,636.47,636.92,634.89,635.28,17048.0,623.9558,624.3969,622.4069,622.7892,17048.0
2023-09-07 09:50:00,635.29,636.0,632.49,632.49,9065.0,622.799,623.495,620.054,620.054,9065.0
2023-09-07 09:55:00,632.56,633.47,631.8,631.92,10276.0,620.1227,621.0148,619.3776,619.4953,10276.0
2023-09-07 10:00:00,631.76,632.09,628.86,629.14,30987.0,619.3384,619.6619,616.4954,616.7699,30987.0
2023-09-07 10:05:00,628.95,631.76,628.95,631.25,18427.0,616.5836,619.3384,616.5836,618.8384,18427.0
2023-09-07 10:10:00,631.36,634.15,631.17,633.67,13317.0,618.9463,621.6814,618.76,621.2108,13317.0
2023-09-07 10:15:00,633.67,634.21,632.52,633.83,14783.0,621.2108,621.7402,620.0835,621.3677,14783.0
2023-09-07 10:20:00,634.13,635.56,633.13,633.36,14169.0,621.6618,623.0637,620.6815,620.9069,14169.0
2023-09-07 10:25:00,633.46,633.73,632.55,632.79,7581.0,621.005,621.2697,620.1129,620.3481,7581.0
2023-09-07 10:30:00,632.8,633.0,630.85,631.04,8843.0,620.3579,620.554,618.4463,618.6326,8843.0
2023-09-07 10:35:00,631.13,633.91,631.12,633.74,8185.0,618.7208,621.4461,618.711,621.2795,8185.0
2023-09-07 10:40:00,634.0,637.08,634.0,637.08,9719.0,621.5344,624.5538,621.5344,624.5538,9719.0
2023-09-07 10:45:00,636.87,637.35,636.53,636.53,8694.0,624.3479,624.8185,624.0146,624.0146,8694.0
2023-09-07 10:50:00,636.3,636.69,635.25,635.26,6126.0,623.7891,624.1715,622.7598,622.7696,6126.0
2023-09-07 10:55:00,635.27,636.83,635.22,635.85,6809.0,622.7794,624.3087,622.7304,623.348,6809.0
2023-09-07 11:00:00,636.15,637.48,636.15,636.88,4797.0,623.6421,624.9459,623.6421,624.3577,4797.0
2023-09-07 11:05:00,636.06,636.79,635.61,635.78,2724.0,623.5539,624.2695,623.1127,623.2794,2724.0
2023-09-07 11:10:00,635.85,636.65,635.44,635.52,4579.0,623.348,624.1323,622.946,623.0245,4579.0
2023-09-07 11:15:00,635.56,636.21,635.23,635.46,7862.0,623.0637,623.7009,622.7402,622.9656,7862.0
2023-09-07 11:20:00,635.37,635.38,634.41,634.74,5557.0,622.8774,622.8872,621.9363,622.2598,5557.0
2023-09-07 11:25:00,634.98,636.25,634.98,635.25,3661.0,622.4951,623.7401,622.4951,622.7598,3661.0
2023-09-07 11:30:00,635.4,636.5,635.0,635.81,12299.0,622.9068,623.9852,622.5147,623.3088,12299.0
2023-09-07 11:35:00,635.39,636.55,635.39,635.88,2433.0,622.897,624.0342,622.897,623.3774,2433.0
2023-09-07 11:40:00,635.89,635.89,634.31,634.33,2565.0,623.3872,623.3872,621.8383,621.8579,2565.0
2023-09-07 11:45:00,634.39,634.4,633.14,633.14,1437.0,621.9167,621.9265,620.6913,620.6913,1437.0
2023-09-07 11:50:00,633.04,633.19,631.91,633.02,5394.0,620.5932,620.7403,619.4854,620.5736,5394.0
2023-09-07 11:55:00,632.49,633.5,632.49,633.47,4977.0,620.054,621.0442,620.054,621.0148,4977.0
2023-09-07 12:00:00,633.07,634.65,633.07,634.35,3863.0,620.6226,622.1716,620.6226,621.8775,3863.0
2023-09-07 12:05:00,634.0,634.03,632.3,632.3,3329.0,621.5344,621.5638,619.8678,619.8678,3329.0
2023-09-07 12:10:00,632.07,633.12,631.92,632.5,2800.0,619.6423,620.6717,619.4953,620.0638,2800.0
2023-09-07 12:15:00,632.71,633.49,632.48,633.48,2300.0,620.2697,621.0344,620.0442,621.0246,2300.0
2023-09-07 12:20:00,633.96,635.32,633.39,634.8,5384.0,621.4951,622.8284,620.9363,622.3186,5384.0
2023-09-07 12:25:00,635.32,636.0,634.7,634.95,1228.0,622.8284,623.495,622.2206,622.4657,1228.0
2023-09-07 12:30:00,635.34,635.91,635.34,635.9,1059.0,622.848,623.4068,622.848,623.397,1059.0
2023-09-07 12:35:00,636.13,636.13,635.41,635.65,3697.0,623.6225,623.6225,622.9166,623.1519,3697.0
2023-09-07 12:40:00,635.54,635.97,635.32,635.55,4207.0,623.0441,623.4656,622.8284,623.0539,4207.0
2023-09-07 12:45:00,635.38,635.43,634.9,635.43,700.0,622.8872,622.9362,622.4167,622.9362,700.0
2023-09-07 12:50:00,635.0,635.38,634.83,635.38,1170.0,622.5147,622.8872,622.348,622.8872,1170.0
2023-09-07 12:55:00,635.59,635.59,634.56,634.7,1738.0,623.0931,623.0931,622.0833,622.2206,1738.0
2023-09-07 13:00:00,634.48,635.68,634.33,635.5,1350.0,622.0049,623.1813,621.8579,623.0049,1350.0
2023-09-07 13:05:00,635.44,635.68,634.82,634.83,1200.0,622.946,623.1813,622.3382,622.348,1200.0
2023-09-07 13:10:00,634.79,634.99,634.1,634.52,2541.0,622.3088,622.5049,621.6324,622.0441,2541.0
2023-09-07 13:15:00,634.31,635.99,634.31,635.99,1100.0,621.8383,623.4852,621.8383,623.4852,1100.0
2023-09-07 13:20:00,635.75,636.35,635.75,635.99,1752.0,623.2499,623.8381,623.2499,623.4852,1752.0
2023-09-07 13:25:00,636.02,636.39,635.79,636.11,1611.0,623.5146,623.8774,623.2892,623.6029,1611.0
2023-09-07 13:30:00,636.42,636.44,635.28,635.28,2767.0,623.9068,623.9264,622.7892,622.7892,2767.0
2023-09-07 13:35:00,635.13,635.27,634.86,635.06,1400.0,622.6421,622.7794,622.3774,622.5735,1400.0
2023-09-07 13:40:00,635.03,635.73,634.93,635.73,2300.0,622.5441,623.2303,622.4461,623.2303,2300.0
2023-09-07 13:45:00,635.75,636.02,635.48,635.48,2878.0,623.2499,623.5146,622.9853,622.9853,2878.0
2023-09-07 13:50:00,635.38,635.96,635.07,635.96,2200.0,622.8872,623.4558,622.5833,623.4558,2200.0
2023-09-07 13:55:00,636.07,636.52,635.55,635.75,2223.0,623.5637,624.0048,623.0539,623.2499,2223.0
2023-09-07 14:00:00,635.99,636.31,635.8,636.2,1410.0,623.4852,623.7989,623.299,623.6911,1410.0
2023-09-07 14:05:00,636.32,636.36,635.54,635.68,2409.0,623.8087,623.848,623.0441,623.1813,2409.0
2023-09-07 14:10:00,635.69,636.58,635.69,636.08,3812.0,623.1911,624.0636,623.1911,623.5735,3812.0
2023-09-07 14:15:00,636.19,637.0,636.19,636.66,2554.0,623.6813,624.4754,623.6813,624.1421,2554.0
2023-09-07 14:20:00,636.89,636.89,636.0,636.24,1400.0,624.3675,624.3675,623.495,623.7303,1400.0
2023-09-07 14:25:00,636.49,636.49,635.3,635.45,5458.0,623.9754,623.9754,622.8088,622.9558,5458.0
2023-09-07 14:30:00,635.23,635.58,635.03,635.27,3585.0,622.7402,623.0833,622.5441,622.7794,3585.0
2023-09-07 14:35:00,635.47,635.8,635.13,635.8,3230.0,622.9755,623.299,622.6421,623.299,3230.0
2023-09-07 14:40:00,635.83,637.41,635.8,636.59,3589.0,623.3284,624.8773,623.299,624.0734,3589.0
2023-09-07 14:45:00,636.84,637.05,636.45,637.05,2475.0,624.3185,624.5244,623.9362,624.5244,2475.0
2023-09-07 14:50:00,637.05,637.87,636.76,637.75,2593.0,624.5244,625.3283,624.2401,625.2106,2593.0
2023-09-07 14:55:00,637.98,638.05,637.8,638.01,2300.0,625.4361,625.5047,625.2596,625.4655,2300.0
2023-09-07 15:00:00,638.22,638.66,637.88,638.06,3067.0,625.6714,626.1027,625.3381,625.5145,3067.0
2023-09-07 15:05:00,637.97,637.97,636.47,636.92,3700.0,625.4263,625.4263,623.9558,624.3969,3700.0
2023-09-07 15:10:00,637.07,638.1,637.07,637.56,1900.0,624.544,625.5537,624.544,625.0244,1900.0
2023-09-07 15:15:00,637.91,637.96,637.36,637.37,2474.0,625.3675,625.4165,624.8283,624.8381,2474.0
2023-09-07 15:20:00,637.15,637.33,636.86,636.86,2182.0,624.6224,624.7989,624.3381,624.3381,2182.0
2023-09-07 15:25:00,636.91,637.48,636.7,637.37,4863.0,624.3871,624.9459,624.1813,624.8381,4863.0
2023-09-07 15:30:00,637.37,637.63,637.11,637.46,5222.0,624.8381,625.093,624.5832,624.9263,5222.0
2023-09-07 15:35:00,637.05,637.71,636.95,637.1,3201.0,624.5244,625.1714,624.4264,624.5734,3201.0
2023-09-07 15:40:00,637.07,638.43,637.07,638.43,3771.0,624.544,625.8773,624.544,625.8773,3771.0
2023-09-07 15:45:00,638.3,638.51,637.93,638.44,5048.0,625.7498,625.9557,625.3871,625.8871,5048.0
2023-09-07 15:50:00,638.55,639.67,637.7,639.15,18082.0,625.9949,627.0929,625.1616,626.5831,18082.0
2023-09-07 15:55:00,638.79,638.8,637.72,637.79,40577.0,626.2302,626.24,625.1812,625.2498,40577.0
2023-09-08 09:30:00,628.37,633.02,628.35,631.88,18105.0,616.0151,620.5736,615.9954,619.456,18105.0
2023-09-08 09:35:00,631.58,632.18,629.59,629.59,6995.0,619.1619,619.7501,617.2111,617.2111,6995.0
2023-09-08 09:40:00,629.25,630.0,628.75,629.5,7851.0,616.8777,617.613,616.3876,617.1228,7851.0
2023-09-08 09:45:00,629.2,629.85,628.18,628.84,3593.0,616.8287,617.466,615.8288,616.4758,3593.0
2023-09-08 09:50:00,628.84,629.94,628.59,628.94,8632.0,616.4758,617.5542,616.2307,616.5738,8632.0
2023-09-08 09:55:00,628.73,628.73,626.03,626.96,7446.0,616.368,616.368,613.7211,614.6328,7446.0
2023-09-08 10:00:00,628.31,629.23,627.68,629.23,2719.0,615.9562,616.8581,615.3386,616.8581,2719.0
2023-09-08 10:05:00,629.26,630.65,628.57,629.28,10239.0,616.8876,618.2502,616.2111,616.9072,10239.0
2023-09-08 10:10:00,629.27,631.57,629.27,630.08,4994.0,616.8974,619.1521,616.8974,617.6914,4994.0
2023-09-08 10:15:00,630.71,630.97,630.26,630.7,1480.0,618.309,618.5639,617.8679,618.2992,1480.0
2023-09-08 10:20:00,630.3,631.08,630.3,630.56,3588.0,617.9071,618.6718,617.9071,618.162,3588.0
2023-09-08 10:25:00,630.39,630.74,629.63,629.74,4304.0,617.9953,618.3385,617.2503,617.3581,4304.0
2023-09-08 10:30:00,629.95,630.4,627.5,628.25,4288.0,617.564,618.0051,615.1622,615.8974,4288.0
2023-09-08 10:35:00,628.41,628.41,627.0,627.0,3979.0,616.0543,616.0543,614.672,614.672,3979.0
2023-09-08 10:40:00,626.73,627.45,625.66,627.17,13118.0,614.4073,615.1131,613.3583,614.8386,13118.0
2023-09-08 10:45:00,627.19,627.19,625.52,625.66,4832.0,614.8583,614.8583,613.2211,613.3583,4832.0
2023-09-08 10:50:00,626.14,627.52,626.0,626.63,3898.0,613.8289,615.1818,613.6916,614.3093,3898.0
2023-09-08 10:55:00,626.85,627.38,625.86,625.86,3555.0,614.5249,615.0445,613.5544,613.5544,3555.0
2023-09-08 11:00:00,625.5,626.99,625.5,626.73,5320.0,613.2015,614.6622,613.2015,614.4073,5320.0
2023-09-08 11:05:00,626.66,626.66,626.22,626.54,1064.0,614.3387,614.3387,613.9073,614.221,1064.0
2023-09-08 11:10:00,626.39,627.64,626.39,627.33,1521.0,614.074,615.2994,614.074,614.9955,1521.0
2023-09-08 11:15:00,627.37,627.79,627.05,627.69,1993.0,615.0347,615.4465,614.721,615.3484,1993.0
2023-09-08 11:20:00,627.9,628.9,627.7,628.7,5931.0,615.5543,616.5346,615.3582,616.3386,5931.0
2023-09-08 11:25:00,628.49,629.28,628.37,628.64,1251.0,616.1327,616.9072,616.0151,616.2797,1251.0
2023-09-08 11:30:00,628.37,628.42,627.61,628.39,13043.0,616.0151,616.0641,615.27,616.0347,13043.0
2023-09-08 11:35:00,628.51,628.68,628.09,628.1,4622.0,616.1523,616.319,615.7406,615.7504,4622.0
2023-09-08 11:40:00,627.61,627.61,626.3,627.38,4150.0,615.27,615.27,613.9858,615.0445,4150.0
2023-09-08 11:45:00,627.67,627.76,627.49,627.67,1878.0,615.3288,615.417,615.1524,615.3288,1878.0
2023-09-08 11:50:00,627.5,627.69,627.2,627.56,1679.0,615.1622,615.3484,614.8681,615.221,1679.0
2023-09-08 11:55:00,627.64,627.65,626.84,626.84,2492.0,615.2994,615.3092,614.5151,614.5151,2492.0
2023-09-08 12:00:00,627.09,627.34,626.39,627.27,2100.0,614.7602,615.0053,614.074,614.9367,2100.0
2023-09-08 12:05:00,627.48,627.56,626.97,626.98,2295.0,615.1425,615.221,614.6426,614.6524,2295.0
2023-09-08 12:10:00,627.1,627.93,627.02,627.93,2671.0,614.77,615.5837,614.6916,615.5837,2671.0
2023-09-08 12:15:00,628.29,629.1,628.28,629.08,2818.0,615.9366,616.7307,615.9268,616.7111,2818.0
2023-09-08 12:20:00,629.11,629.11,628.45,628.89,2700.0,616.7405,616.7405,616.0935,616.5248,2700.0
2023-09-08 12:25:00,628.78,628.78,628.03,628.11,4473.0,616.417,616.417,615.6817,615.7602,4473.0
2023-09-08 12:30:00,628.01,628.12,627.1,627.91,3235.0,615.6621,615.77,614.77,615.5641,3235.0
2023-09-08 12:35:00,628.0,628.09,627.63,627.63,3027.0,615.6523,615.7406,615.2896,615.2896,3027.0
2023-09-08 12:40:00,628.04,628.87,627.92,628.31,4540.0,615.6915,616.5052,615.5739,615.9562,4540.0
2023-09-08 12:45:00,628.23,628.5,627.75,627.75,1441.0,615.8778,616.1425,615.4072,615.4072,1441.0
2023-09-08 12:50:00,627.73,628.75,627.73,628.6,10533.0,615.3876,616.3876,615.3876,616.2405,10533.0
2023-09-08 12:55:00,628.59,629.17,628.58,628.88,2380.0,616.2307,616.7993,616.2209,616.515,2380.0
2023-09-08 13:00:00,628.7,628.7,628.13,628.28,2778.0,616.3386,616.3386,615.7798,615.9268,2778.0
2023-09-08 13:05:00,627.91,628.06,627.33,627.92,1548.0,615.5641,615.7111,614.9955,615.5739,1548.0
2023-09-08 13:10:00,627.9,627.9,627.17,627.17,1200.0,615.5543,615.5543,614.8386,614.8386,1200.0
2023-09-08 13:15:00,627.6,627.93,627.38,627.73,9530.0,615.2602,615.5837,615.0445,615.3876,9530.0
2023-09-08 13:20:00,627.92,628.3,627.84,627.91,2389.0,615.5739,615.9464,615.4955,615.5641,2389.0
2023-09-08 13:25:00,627.86,628.1,627.75,627.75,1509.0,615.5151,615.7504,615.4072,615.4072,1509.0
2023-09-08 13:30:00,628.0,628.28,627.85,627.85,1421.0,615.6523,615.9268,615.5053,615.5053,1421.0
2023-09-08 13:35:00,627.6,627.86,627.28,627.86,1000.0,615.2602,615.5151,614.9465,615.5151,1000.0
2023-09-08 13:40:00,628.0,628.17,627.79,628.16,2152.0,615.6523,615.819,615.4465,615.8092,2152.0
2023-09-08 13:45:00,627.75,627.93,627.73,627.77,700.0,615.4072,615.5837,615.3876,615.4268,700.0
2023-09-08 13:50:00,627.81,627.98,627.35,627.35,1575.0,615.4661,615.6327,615.0151,615.0151,1575.0
2023-09-08 13:55:00,627.53,627.85,627.37,627.73,800.0,615.1916,615.5053,615.0347,615.3876,800.0
2023-09-08 14:00:00,627.96,628.6,627.92,628.37,2674.0,615.6131,616.2405,615.5739,616.0151,2674.0
2023-09-08 14:05:00,628.35,628.77,628.35,628.5,402.0,615.9954,616.4072,615.9954,616.1425,402.0
2023-09-08 14:10:00,628.97,629.13,627.0,627.03,6216.0,616.6033,616.7601,614.672,614.7014,6216.0
2023-09-08 14:15:00,627.27,627.27,626.85,626.91,967.0,614.9367,614.9367,614.5249,614.5838,967.0
2023-09-08 14:20:00,627.1,627.49,626.95,626.95,1408.0,614.77,615.1524,614.623,614.623,1408.0
2023-09-08 14:25:00,627.36,627.84,627.2,627.54,1500.0,615.0249,615.4955,614.8681,615.2014,1500.0
2023-09-08 14:30:00,627.68,627.69,626.69,626.69,2652.0,615.3386,615.3484,614.3681,614.3681,2652.0
2023-09-08 14:35:00,626.93,627.2,626.22,626.44,2561.0,614.6034,614.8681,613.9073,614.123,2561.0
2023-09-08 14:40:00,626.38,627.5,626.38,627.5,2935.0,614.0642,615.1622,614.0642,615.1622,2935.0
2023-09-08 14:45:00,627.38,627.53,626.99,626.99,1600.0,615.0445,615.1916,614.6622,614.6622,1600.0
2023-09-08 14:50:00,626.96,627.4,626.96,626.96,1935.0,614.6328,615.0641,614.6328,614.6328,1935.0
2023-09-08 14:55:00,626.85,626.94,626.31,626.31,2004.0,614.5249,614.6132,613.9956,613.9956,2004.0
2023-09-08 15:00:00,626.27,626.27,625.92,626.19,975.0,613.9563,613.9563,613.6132,613.8779,975.0
2023-09-08 15:05:00,626.15,626.7,626.15,626.42,7375.0,613.8387,614.3779,613.8387,614.1034,7375.0
2023-09-08 15:10:00,626.45,626.66,626.02,626.66,3175.0,614.1328,614.3387,613.7113,614.3387,3175.0
2023-09-08 15:15:00,626.48,626.5,626.25,626.25,845.0,614.1622,614.1818,613.9367,613.9367,845.0
2023-09-08 15:20:00,626.08,626.5,625.77,626.17,1565.0,613.7701,614.1818,613.4662,613.8583,1565.0
2023-09-08 15:25:00,625.86,625.96,625.32,625.45,2565.0,613.5544,613.6524,613.025,613.1525,2565.0
2023-09-08 15:30:00,625.51,626.06,625.43,625.96,3750.0,613.2113,613.7505,613.1329,613.6524,3750.0
2023-09-08 15:35:00,626.13,626.19,625.36,625.51,3647.0,613.8191,613.8779,613.0642,613.2113,3647.0
2023-09-08 15:40:00,625.56,625.82,625.22,625.82,3255.0,613.2603,613.5152,612.927,613.5152,3255.0
2023-09-08 15:45:00,625.65,626.26,625.65,626.21,3442.0,613.3485,613.9465,613.3485,613.8975,3442.0
2023-09-08 15:50:00,626.14,626.65,625.91,626.1,21805.0,613.8289,614.3289,613.6034,613.7897,21805.0
2023-09-08 15:55:00,626.29,627.88,626.14,627.86,23475.0,613.9759,615.5347,613.8289,615.5151,23475.0
2023-09-11 09:30:00,630.83,631.53,628.6,629.3,29132.0,618.4267,619.1129,616.2405,616.9268,29132.0
2023-09-11 09:35:00,629.29,629.31,625.41,626.09,12621.0,616.917,616.9366,613.1132,613.7799,12621.0
2023-09-11 09:40:00,626.45,626.6,623.87,624.43,16124.0,614.1328,614.2799,611.6035,612.1525,16124.0
2023-09-11 09:45:00,624.68,625.31,622.29,624.91,11531.0,612.3976,613.0152,610.0546,612.6231,11531.0
2023-09-11 09:50:00,624.71,626.18,624.05,626.18,5695.0,612.427,613.8681,611.78,613.8681,5695.0
2023-09-11 09:55:00,625.91,625.93,623.67,624.08,4959.0,613.6034,613.623,611.4075,611.8094,4959.0
2023-09-11 10:00:00,624.03,624.89,623.49,623.51,3989.0,611.7604,612.6035,611.231,611.2506,3989.0
2023-09-11 10:05:00,623.32,623.6,621.4,621.71,9118.0,611.0643,611.3388,609.1821,609.486,9118.0
2023-09-11 10:10:00,621.56,622.23,620.14,620.3,7750.0,609.3389,609.9958,607.9469,608.1037,7750.0
2023-09-11 10:15:00,620.16,621.55,619.71,620.34,18481.0,607.9665,609.3291,607.5253,608.1429,18481.0
2023-09-11 10:20:00,620.03,621.62,619.63,620.83,6970.0,607.839,609.3978,607.4469,608.6233,6970.0
2023-09-11 10:25:00,620.84,621.71,620.84,621.7,4316.0,608.6331,609.486,608.6331,609.4762,4316.0
2023-09-11 10:30:00,621.58,621.6,619.91,620.55,13953.0,609.3586,609.3782,607.7214,608.3488,13953.0
2023-09-11 10:35:00,620.51,620.93,620.13,620.61,6766.0,608.3096,608.7213,607.9371,608.4076,6766.0
2023-09-11 10:40:00,620.54,621.68,620.5,620.97,7563.0,608.339,609.4566,608.2998,608.7605,7563.0
2023-09-11 10:45:00,621.01,621.7,620.81,620.84,6801.0,608.7998,609.4762,608.6037,608.6331,6801.0
2023-09-11 10:50:00,621.11,621.49,620.33,620.36,3247.0,608.8978,609.2703,608.1331,608.1625,3247.0
2023-09-11 10:55:00,620.32,620.59,619.56,620.1,9653.0,608.1233,608.388,607.3783,607.9077,9653.0
2023-09-11 11:00:00,620.21,620.52,619.51,620.0,4304.0,608.0155,608.3194,607.3293,607.8096,4304.0
2023-09-11 11:05:00,619.79,620.32,619.42,619.73,5654.0,607.6037,608.1233,607.241,607.5449,5654.0
2023-09-11 11:10:00,619.94,620.0,619.0,619.46,4750.0,607.7508,607.8096,606.8293,607.2802,4750.0
2023-09-11 11:15:00,619.32,620.71,619.31,620.48,6397.0,607.143,608.5057,607.1332,608.2802,6397.0
2023-09-11 11:20:00,620.6,621.42,620.6,621.42,2578.0,608.3978,609.2017,608.3978,609.2017,2578.0
2023-09-11 11:25:00,621.48,622.09,621.3,621.3,3644.0,609.2605,609.8585,609.0841,609.0841,3644.0
2023-09-11 11:30:00,621.24,621.76,620.55,620.55,28230.0,609.0252,609.535,608.3488,608.3488,28230.0
2023-09-11 11:35:00,620.55,620.84,620.45,620.61,3221.0,608.3488,608.6331,608.2508,608.4076,3221.0
2023-09-11 11:40:00,620.2,620.43,619.33,619.35,3025.0,608.0057,608.2312,607.1528,607.1724,3025.0
2023-09-11 11:45:00,619.54,619.54,618.38,619.54,7387.0,607.3587,607.3587,606.2215,607.3587,7387.0
2023-09-11 11:50:00,619.4,620.27,619.4,620.14,2235.0,607.2214,608.0743,607.2214,607.9469,2235.0
2023-09-11 11:55:00,620.29,620.73,619.87,620.64,8630.0,608.0939,608.5253,607.6822,608.437,8630.0
2023-09-11 12:00:00,620.22,621.12,620.22,620.3,2865.0,608.0253,608.9076,608.0253,608.1037,2865.0
2023-09-11 12:05:00,620.43,621.23,620.43,621.22,7412.0,608.2312,609.0154,608.2312,609.0056,7412.0
2023-09-11 12:10:00,621.25,621.37,620.85,621.22,1857.0,609.035,609.1527,608.6429,609.0056,1857.0
2023-09-11 12:15:00,621.39,621.57,620.54,620.54,2945.0,609.1723,609.3488,608.339,608.339,2945.0
2023-09-11 12:20:00,620.86,621.19,620.52,620.91,3039.0,608.6527,608.9762,608.3194,608.7017,3039.0
2023-09-11 12:25:00,620.93,621.83,620.93,621.83,1465.0,608.7213,609.6036,608.7213,609.6036,1465.0
2023-09-11 12:30:00,622.07,622.07,621.47,621.53,2171.0,609.8389,609.8389,609.2507,609.3095,2171.0
2023-09-11 12:35:00,621.58,621.82,621.27,621.67,1974.0,609.3586,609.5938,609.0547,609.4468,1974.0
2023-09-11 12:40:00,621.3,622.18,621.3,622.18,1422.0,609.0841,609.9468,609.0841,609.9468,1422.0
2023-09-11 12:45:00,621.88,622.43,621.87,622.43,2379.0,609.6527,610.1918,609.6429,610.1918,2379.0
2023-09-11 12:50:00,622.21,622.92,622.16,622.71,2841.0,609.9762,610.6722,609.9272,610.4663,2841.0
2023-09-11 12:55:00,622.76,623.15,622.76,622.88,1547.0,610.5154,610.8977,610.5154,610.633,1547.0
2023-09-11 13:00:00,622.99,623.64,622.53,623.64,2300.0,610.7408,611.3781,610.2899,611.3781,2300.0
2023-09-11 13:05:00,623.71,624.0,623.13,624.0,2063.0,611.4467,611.731,610.8781,611.731,2063.0
2023-09-11 13:10:00,623.86,624.0,623.61,623.79,1714.0,611.5937,611.731,611.3486,611.5251,1714.0
2023-09-11 13:15:00,623.5,623.76,623.43,623.59,4218.0,611.2408,611.4957,611.1722,611.329,4218.0
2023-09-11 13:20:00,623.77,624.74,623.76,624.2,2562.0,611.5055,612.4564,611.4957,611.927,2562.0
2023-09-11 13:25:00,624.55,624.62,624.17,624.62,2800.0,612.2702,612.3388,611.8976,612.3388,2800.0
2023-09-11 13:30:00,624.77,625.52,624.77,625.52,3070.0,612.4858,613.2211,612.4858,613.2211,3070.0
2023-09-11 13:35:00,625.7,625.83,625.3,625.66,1483.0,613.3975,613.525,613.0054,613.3583,1483.0
2023-09-11 13:40:00,625.56,626.58,625.56,625.84,2400.0,613.2603,614.2602,613.2603,613.5348,2400.0
2023-09-11 13:45:00,625.57,626.25,625.57,625.61,3720.0,613.2701,613.9367,613.2701,613.3093,3720.0
2023-09-11 13:50:00,625.96,626.52,625.96,626.52,1200.0,613.6524,614.2014,613.6524,614.2014,1200.0
2023-09-11 13:55:00,626.36,626.75,626.33,626.75,900.0,614.0446,614.4269,614.0152,614.4269,900.0
2023-09-11 14:00:00,626.78,627.08,626.44,626.56,2114.0,614.4563,614.7504,614.123,614.2406,2114.0
2023-09-11 14:05:00,626.48,626.55,625.93,626.55,2899.0,614.1622,614.2308,613.623,614.2308,2899.0
2023-09-11 14:10:00,626.66,627.52,626.66,627.0,1709.0,614.3387,615.1818,614.3387,614.672,1709.0
2023-09-11 14:15:00,627.23,627.23,626.62,626.75,1412.0,614.8975,614.8975,614.2995,614.4269,1412.0
2023-09-11 14:20:00,626.79,627.32,626.79,627.2,2100.0,614.4661,614.9857,614.4661,614.8681,2100.0
2023-09-11 14:25:00,627.35,627.35,626.6,626.74,1992.0,615.0151,615.0151,614.2799,614.4171,1992.0
2023-09-11 14:30:00,627.02,627.27,626.77,626.96,3080.0,614.6916,614.9367,614.4465,614.6328,3080.0
2023-09-11 14:35:00,626.69,626.94,626.41,626.71,1900.0,614.3681,614.6132,614.0936,614.3877,1900.0
2023-09-11 14:40:00,626.21,626.53,626.03,626.51,1600.0,613.8975,614.2112,613.7211,614.1916,1600.0
2023-09-11 14:45:00,626.61,627.54,626.53,627.5,1804.0,614.2897,615.2014,614.2112,615.1622,1804.0
2023-09-11 14:50:00,627.32,627.37,626.74,627.05,1600.0,614.9857,615.0347,614.4171,614.721,1600.0
2023-09-11 14:55:00,626.77,626.8,626.54,626.64,1100.0,614.4465,614.4759,614.221,614.3191,1100.0
2023-09-11 15:00:00,626.47,626.5,625.73,625.74,4410.0,614.1524,614.1818,613.427,613.4368,4410.0
2023-09-11 15:05:00,626.12,626.62,625.99,626.62,1914.0,613.8093,614.2995,613.6818,614.2995,1914.0
2023-09-11 15:10:00,626.34,626.34,625.0,625.29,3695.0,614.025,614.025,612.7113,612.9956,3695.0
2023-09-11 15:15:00,625.29,625.71,625.26,625.62,2915.0,612.9956,613.4074,612.9662,613.3191,2915.0
2023-09-11 15:20:00,625.49,626.31,625.49,626.31,4191.0,613.1917,613.9956,613.1917,613.9956,4191.0
2023-09-11 15:25:00,626.38,626.49,626.37,626.47,502.0,614.0642,614.172,614.0544,614.1524,502.0
2023-09-11 15:30:00,626.77,627.06,626.55,627.06,2763.0,614.4465,614.7308,614.2308,614.7308,2763.0
2023-09-11 15:35:00,626.86,627.16,626.86,627.12,2843.0,614.5347,614.8288,614.5347,614.7896,2843.0
2023-09-11 15:40:00,627.06,627.53,627.06,627.27,2856.0,614.7308,615.1916,614.7308,614.9367,2856.0
2023-09-11 15:45:00,627.21,627.48,626.92,627.1,4271.0,614.8779,615.1425,614.5936,614.77,4271.0
2023-09-11 15:50:00,627.15,627.41,626.94,627.16,6913.0,614.819,615.0739,614.6132,614.8288,6913.0
2023-09-11 15:55:00,627.01,627.7,626.7,627.7,20429.0,614.6818,615.3582,614.3779,615.3582,20429.0
2023-09-12 09:30:00,611.0,615.75,610.2,615.5,50135.0,598.9866,603.6432,598.2023,603.3981,50135.0
2023-09-12 09:35:00,615.46,617.97,614.17,617.03,17138.0,603.3589,605.8195,602.0942,604.898,17138.0
2023-09-12 09:40:00,617.28,620.37,617.18,618.96,27578.0,605.1431,608.1723,605.0451,606.7901,27578.0
2023-09-12 09:45:00,619.05,619.91,618.16,618.48,21838.0,606.8783,607.7214,606.0058,606.3195,21838.0
2023-09-12 09:50:00,618.49,621.02,618.37,620.16,10411.0,606.3293,608.8096,606.2117,607.9665,10411.0
2023-09-12 09:55:00,620.38,621.25,620.37,621.25,5261.0,608.1821,609.035,608.1723,609.035,5261.0
2023-09-12 10:00:00,621.15,621.75,620.68,621.2,6166.0,608.937,609.5252,608.4763,608.986,6166.0
2023-09-12 10:05:00,621.01,621.12,619.14,619.85,11244.0,608.7998,608.9076,606.9665,607.6626,11244.0
2023-09-12 10:10:00,619.76,620.86,619.39,620.55,5708.0,607.5743,608.6527,607.2116,608.3488,5708.0
2023-09-12 10:15:00,620.41,621.04,619.7,620.41,11659.0,608.2116,608.8292,607.5155,608.2116,11659.0
2023-09-12 10:20:00,619.78,619.78,618.6,618.97,7277.0,607.5939,607.5939,606.4371,606.7999,7277.0
2023-09-12 10:25:00,618.95,619.25,618.15,619.03,23423.0,606.7803,607.0744,605.996,606.8587,23423.0
2023-09-12 10:30:00,618.56,619.49,618.12,619.39,5584.0,606.3979,607.3096,605.9666,607.2116,5584.0
2023-09-12 10:35:00,619.6,619.79,618.54,618.84,1710.0,607.4175,607.6037,606.3783,606.6724,1710.0
2023-09-12 10:40:00,618.77,619.9,618.63,619.89,4814.0,606.6038,607.7116,606.4666,607.7018,4814.0
2023-09-12 10:45:00,619.78,620.24,619.15,619.15,4764.0,607.5939,608.0449,606.9763,606.9763,4764.0
2023-09-12 10:50:00,619.36,619.36,618.26,618.3,4856.0,607.1822,607.1822,606.1038,606.143,4856.0
2023-09-12 10:55:00,618.18,618.9,617.91,617.91,4938.0,606.0254,606.7312,605.7607,605.7607,4938.0
2023-09-12 11:00:00,618.01,618.75,617.69,618.46,4262.0,605.8587,606.5842,605.545,606.2999,4262.0
2023-09-12 11:05:00,618.67,618.67,617.97,618.14,11385.0,606.5058,606.5058,605.8195,605.9862,11385.0
2023-09-12 11:10:00,618.07,618.5,617.97,618.14,6935.0,605.9176,606.3391,605.8195,605.9862,6935.0
2023-09-12 11:15:00,618.2,618.49,617.91,618.15,3578.0,606.045,606.3293,605.7607,605.996,3578.0
2023-09-12 11:20:00,618.17,619.06,618.17,618.91,1084.0,606.0156,606.8881,606.0156,606.7411,1084.0
2023-09-12 11:25:00,619.04,619.44,618.64,619.34,3459.0,606.8685,607.2606,606.4764,607.1626,3459.0
2023-09-12 11:30:00,619.59,620.08,619.17,619.3,19405.0,607.4077,607.888,606.9959,607.1234,19405.0
2023-09-12 11:35:00,619.44,619.81,619.06,619.4,5899.0,607.2606,607.6234,606.8881,607.2214,5899.0
2023-09-12 11:40:00,619.61,619.82,619.3,619.3,2378.0,607.4273,607.6332,607.1234,607.1234,2378.0
2023-09-12 11:45:00,619.48,620.37,619.19,620.24,2631.0,607.2998,608.1723,607.0155,608.0449,2631.0
2023-09-12 11:50:00,620.31,620.47,620.0,620.04,1559.0,608.1135,608.2704,607.8096,607.8488,1559.0
2023-09-12 11:55:00,620.13,620.13,619.55,619.55,1675.0,607.9371,607.9371,607.3685,607.3685,1675.0
2023-09-12 12:00:00,619.81,620.97,619.81,620.29,2631.0,607.6234,608.7605,607.6234,608.0939,2631.0
2023-09-12 12:05:00,620.84,620.86,620.68,620.68,850.0,608.6331,608.6527,608.4763,608.4763,850.0
2023-09-12 12:10:00,620.69,621.32,620.65,621.26,2600.0,608.4861,609.1037,608.4468,609.0448,2600.0
2023-09-12 12:15:00,621.05,621.24,621.05,621.24,300.0,608.839,609.0252,608.839,609.0252,300.0
2023-09-12 12:20:00,621.23,621.49,620.72,621.49,2105.0,609.0154,609.2703,608.5155,609.2703,2105.0
2023-09-12 12:25:00,621.3,621.3,620.9,621.01,2705.0,609.0841,609.0841,608.6919,608.7998,2705.0
2023-09-12 12:30:00,621.01,621.14,620.44,620.44,2072.0,608.7998,608.9272,608.241,608.241,2072.0
2023-09-12 12:35:00,620.22,620.81,620.22,620.58,1220.0,608.0253,608.6037,608.0253,608.3782,1220.0
2023-09-12 12:40:00,620.95,621.38,620.95,621.38,800.0,608.7409,609.1625,608.7409,609.1625,800.0
2023-09-12 12:45:00,621.36,622.06,621.36,621.84,2076.0,609.1429,609.8291,609.1429,609.6134,2076.0
2023-09-12 12:50:00,621.79,621.79,620.7,620.7,3312.0,609.5644,609.5644,608.4959,608.4959,3312.0
2023-09-12 12:55:00,620.69,620.89,620.42,620.42,1100.0,608.4861,608.6821,608.2214,608.2214,1100.0
2023-09-12 13:00:00,620.44,621.27,620.22,621.27,1650.0,608.241,609.0547,608.0253,609.0547,1650.0
2023-09-12 13:05:00,621.46,621.46,620.81,620.81,1792.0,609.2409,609.2409,608.6037,608.6037,1792.0
2023-09-12 13:10:00,620.7,621.46,620.7,621.46,886.0,608.4959,609.2409,608.4959,609.2409,886.0
2023-09-12 13:15:00,621.21,621.23,620.83,621.23,2988.0,608.9958,609.0154,608.6233,609.0154,2988.0
2023-09-12 13:20:00,621.72,622.73,621.4,622.73,3979.0,609.4958,610.4859,609.1821,610.4859,3979.0
2023-09-12 13:25:00,622.53,622.73,622.28,622.38,1064.0,610.2899,610.4859,610.0448,610.1428,1064.0
2023-09-12 13:30:00,622.63,622.88,622.5,622.86,1675.0,610.3879,610.633,610.2605,610.6134,1675.0
2023-09-12 13:35:00,622.71,622.99,622.37,622.37,3123.0,610.4663,610.7408,610.133,610.133,3123.0
2023-09-12 13:40:00,622.21,622.21,620.87,620.88,1918.0,609.9762,609.9762,608.6625,608.6723,1918.0
2023-09-12 13:45:00,620.76,621.27,620.63,621.07,3200.0,608.5547,609.0547,608.4272,608.8586,3200.0
2023-09-12 13:50:00,621.24,621.43,620.69,621.18,3890.0,609.0252,609.2115,608.4861,608.9664,3890.0
2023-09-12 13:55:00,621.0,621.26,620.64,621.0,2236.0,608.79,609.0448,608.437,608.79,2236.0
2023-09-12 14:00:00,621.09,621.09,620.33,620.9,1400.0,608.8782,608.8782,608.1331,608.6919,1400.0
2023-09-12 14:05:00,621.02,621.02,620.47,620.47,1454.0,608.8096,608.8096,608.2704,608.2704,1454.0
2023-09-12 14:10:00,620.55,620.55,620.19,620.51,1400.0,608.3488,608.3488,607.9959,608.3096,1400.0
2023-09-12 14:15:00,620.3,620.61,619.76,619.83,2190.0,608.1037,608.4076,607.5743,607.643,2190.0
2023-09-12 14:20:00,619.55,620.41,619.44,620.07,10163.0,607.3685,608.2116,607.2606,607.8782,10163.0
2023-09-12 14:25:00,620.07,620.35,620.0,620.35,3272.0,607.8782,608.1527,607.8096,608.1527,3272.0
2023-09-12 14:30:00,619.73,620.23,619.71,620.02,1661.0,607.5449,608.0351,607.5253,607.8292,1661.0
2023-09-12 14:35:00,619.85,620.2,619.45,620.2,2354.0,607.6626,608.0057,607.2704,608.0057,2354.0
2023-09-12 14:40:00,620.0,620.02,619.7,620.02,900.0,607.8096,607.8292,607.5155,607.8292,900.0
2023-09-12 14:45:00,620.24,620.63,619.9,620.07,4191.0,608.0449,608.4272,607.7116,607.8782,4191.0
2023-09-12 14:50:00,620.0,620.17,619.4,619.67,6551.0,607.8096,607.9763,607.2214,607.4861,6551.0
2023-09-12 14:55:00,619.7,619.86,619.33,619.42,12779.0,607.5155,607.6724,607.1528,607.241,12779.0
2023-09-12 15:00:00,619.3,619.64,619.1,619.23,11076.0,607.1234,607.4567,606.9273,607.0548,11076.0
2023-09-12 15:05:00,619.31,619.88,618.62,618.63,11888.0,607.1332,607.692,606.4568,606.4666,11888.0
2023-09-12 15:10:00,618.58,618.91,618.55,618.76,800.0,606.4175,606.7411,606.3881,606.594,800.0
2023-09-12 15:15:00,618.54,618.69,618.34,618.62,2400.0,606.3783,606.5254,606.1823,606.4568,2400.0
2023-09-12 15:20:00,618.55,619.23,618.42,618.42,4273.0,606.3881,607.0548,606.2607,606.2607,4273.0
2023-09-12 15:25:00,618.6,618.6,618.24,618.25,2939.0,606.4371,606.4371,606.0842,606.094,2939.0
2023-09-12 15:30:00,618.36,618.72,617.82,618.48,7551.0,606.2019,606.5548,605.6725,606.3195,7551.0
2023-09-12 15:35:00,618.73,618.77,618.23,618.47,8338.0,606.5646,606.6038,606.0744,606.3097,8338.0
2023-09-12 15:40:00,618.73,619.38,618.51,618.89,7112.0,606.5646,607.2018,606.3489,606.7214,7112.0
2023-09-12 15:45:00,619.05,619.24,618.4,618.66,3856.0,606.8783,607.0646,606.2411,606.496,3856.0
2023-09-12 15:50:00,618.78,619.64,618.74,618.82,10547.0,606.6136,607.4567,606.5744,606.6528,10547.0
2023-09-12 15:55:00,618.72,619.08,618.06,618.8,41658.0,606.5548,606.9077,605.9078,606.6332,41658.0
2023-09-13 09:30:00,614.37,617.4,614.26,615.48,31785.0,602.2903,605.2607,602.1825,603.3785,31785.0
2023-09-13 09:35:00,615.64,616.61,615.47,615.82,16282.0,603.5353,604.4863,603.3687,603.7118,16282.0
2023-09-13 09:40:00,615.9,617.23,615.39,615.93,18818.0,603.7902,605.0941,603.2903,603.8196,18818.0
2023-09-13 09:45:00,615.78,616.28,615.18,615.7,23064.0,603.6726,604.1628,603.0844,603.5942,23064.0
2023-09-13 09:50:00,615.89,616.45,613.81,614.57,10377.0,603.7804,604.3294,601.7413,602.4864,10377.0
2023-09-13 09:55:00,614.55,617.12,614.22,616.58,6925.0,602.4668,604.9862,602.1433,604.4569,6925.0
2023-09-13 10:00:00,616.5,616.5,614.21,614.24,5231.0,604.3784,604.3784,602.1335,602.1629,5231.0
2023-09-13 10:05:00,614.17,615.25,613.86,614.77,12377.0,602.0942,603.153,601.7903,602.6825,12377.0
2023-09-13 10:10:00,615.09,615.73,614.7,614.82,7115.0,602.9962,603.6236,602.6138,602.7315,7115.0
2023-09-13 10:15:00,614.78,615.21,613.99,614.52,7729.0,602.6923,603.1138,601.9178,602.4374,7729.0
2023-09-13 10:20:00,614.43,615.1,613.99,614.94,14473.0,602.3491,603.006,601.9178,602.8491,14473.0
2023-09-13 10:25:00,615.24,616.45,615.24,615.43,7635.0,603.1432,604.3294,603.1432,603.3295,7635.0
2023-09-13 10:30:00,615.3,616.62,615.02,615.6,4221.0,603.202,604.4961,602.9275,603.4961,4221.0
2023-09-13 10:35:00,615.88,616.69,615.4,616.53,4128.0,603.7706,604.5647,603.3001,604.4078,4128.0
2023-09-13 10:40:00,616.74,617.21,616.11,616.17,4025.0,604.6137,605.0745,603.9961,604.0549,4025.0
2023-09-13 10:45:00,616.15,616.15,615.52,615.63,3084.0,604.0353,604.0353,603.4177,603.5255,3084.0
2023-09-13 10:50:00,615.99,616.66,615.37,615.7,3656.0,603.8785,604.5353,603.2707,603.5942,3656.0
2023-09-13 10:55:00,615.62,615.83,614.83,615.12,9575.0,603.5157,603.7216,602.7413,603.0256,9575.0
2023-09-13 11:00:00,615.34,615.97,614.13,615.97,10388.0,603.2412,603.8589,602.055,603.8589,10388.0
2023-09-13 11:05:00,616.45,616.5,615.77,616.33,4226.0,604.3294,604.3784,603.6628,604.2118,4226.0
2023-09-13 11:10:00,616.22,616.5,615.89,616.43,5061.0,604.1039,604.3784,603.7804,604.3098,5061.0
2023-09-13 11:15:00,615.98,616.47,615.81,616.08,3735.0,603.8687,604.349,603.702,603.9667,3735.0
2023-09-13 11:20:00,616.35,617.53,616.24,617.53,5402.0,604.2314,605.3882,604.1235,605.3882,5402.0
2023-09-13 11:25:00,617.64,618.0,617.46,617.8,3240.0,605.496,605.8489,605.3196,605.6529,3240.0
2023-09-13 11:30:00,618.14,618.35,616.0,617.03,14056.0,605.9862,606.1921,603.8883,604.898,14056.0
2023-09-13 11:35:00,617.08,618.39,617.07,618.29,3172.0,604.947,606.2313,604.9372,606.1332,3172.0
2023-09-13 11:40:00,618.41,618.44,617.22,618.12,2776.0,606.2509,606.2803,605.0843,605.9666,2776.0
2023-09-13 11:45:00,617.61,618.3,617.61,618.1,2297.0,605.4666,606.143,605.4666,605.947,2297.0
2023-09-13 11:50:00,618.04,618.12,616.25,616.33,2535.0,605.8882,605.9666,604.1334,604.2118,2535.0
2023-09-13 11:55:00,616.43,618.07,616.27,618.07,1636.0,604.3098,605.9176,604.153,605.9176,1636.0
2023-09-13 12:00:00,618.09,618.09,616.93,617.33,1623.0,605.9372,605.9372,604.8,605.1921,1623.0
2023-09-13 12:05:00,617.62,617.77,616.71,616.71,1449.0,605.4764,605.6235,604.5843,604.5843,1449.0
2023-09-13 12:10:00,616.7,616.87,616.32,616.32,1300.0,604.5745,604.7412,604.202,604.202,1300.0
2023-09-13 12:15:00,616.37,617.76,616.37,617.75,2750.0,604.251,605.6137,604.251,605.6039,2750.0
2023-09-13 12:20:00,617.72,618.44,617.72,618.07,1209.0,605.5744,606.2803,605.5744,605.9176,1209.0
2023-09-13 12:25:00,618.17,618.17,617.95,617.96,483.0,606.0156,606.0156,605.7999,605.8097,483.0
2023-09-13 12:30:00,618.64,618.8,617.86,617.98,1499.0,606.4764,606.6332,605.7117,605.8293,1499.0
2023-09-13 12:35:00,618.46,618.46,617.86,617.86,822.0,606.2999,606.2999,605.7117,605.7117,822.0
2023-09-13 12:40:00,617.86,618.44,617.85,617.86,6475.0,605.7117,606.2803,605.7019,605.7117,6475.0
2023-09-13 12:45:00,617.86,618.31,617.86,618.23,1565.0,605.7117,606.1528,605.7117,606.0744,1565.0
2023-09-13 12:50:00,617.99,619.0,617.99,619.0,1089.0,605.8391,606.8293,605.8391,606.8293,1089.0
2023-09-13 12:55:00,619.07,619.07,618.8,618.8,1688.0,606.8979,606.8979,606.6332,606.6332,1688.0
2023-09-13 13:00:00,618.61,618.72,617.76,617.76,2485.0,606.447,606.5548,605.6137,605.6137,2485.0
2023-09-13 13:05:00,617.79,618.09,617.79,617.98,1100.0,605.6431,605.9372,605.6431,605.8293,1100.0
2023-09-13 13:10:00,618.23,618.44,618.0,618.44,1325.0,606.0744,606.2803,605.8489,606.2803,1325.0
2023-09-13 13:15:00,618.77,619.0,618.62,618.65,1525.0,606.6038,606.8293,606.4568,606.4862,1525.0
2023-09-13 13:20:00,618.72,618.89,618.72,618.88,1784.0,606.5548,606.7214,606.5548,606.7116,1784.0
2023-09-13 13:25:00,618.86,618.9,618.85,618.9,300.0,606.692,606.7312,606.6822,606.7312,300.0
2023-09-13 13:30:00,618.74,619.44,618.43,619.41,1501.0,606.5744,607.2606,606.2705,607.2312,1501.0
2023-09-13 13:35:00,619.79,619.79,619.4,619.41,2763.0,607.6037,607.6037,607.2214,607.2312,2763.0
2023-09-13 13:40:00,619.22,619.52,619.06,619.4,1708.0,607.045,607.3391,606.8881,607.2214,1708.0
2023-09-13 13:45:00,619.77,619.96,619.32,619.88,2886.0,607.5841,607.7704,607.143,607.692,2886.0
2023-09-13 13:50:00,619.63,619.81,619.4,619.7,1625.0,607.4469,607.6234,607.2214,607.5155,1625.0
2023-09-13 13:55:00,619.49,619.49,619.12,619.39,1201.0,607.3096,607.3096,606.9469,607.2116,1201.0
2023-09-13 14:00:00,618.91,619.23,618.91,618.99,4973.0,606.7411,607.0548,606.7411,606.8195,4973.0
2023-09-13 14:05:00,619.0,619.18,618.95,618.99,8051.0,606.8293,607.0057,606.7803,606.8195,8051.0
2023-09-13 14:10:00,619.0,619.42,618.99,619.21,3960.0,606.8293,607.241,606.8195,607.0352,3960.0
2023-09-13 14:15:00,619.07,619.2,618.83,619.09,7411.0,606.8979,607.0254,606.6626,606.9175,7411.0
2023-09-13 14:20:00,619.0,619.1,618.77,619.02,3838.0,606.8293,606.9273,606.6038,606.8489,3838.0
2023-09-13 14:25:00,618.92,619.18,618.3,618.42,3100.0,606.7509,607.0057,606.143,606.2607,3100.0
2023-09-13 14:30:00,618.25,618.55,617.41,617.6,3676.0,606.094,606.3881,605.2705,605.4568,3676.0
2023-09-13 14:35:00,617.51,618.07,617.47,618.05,900.0,605.3686,605.9176,605.3294,605.898,900.0
2023-09-13 14:40:00,617.87,618.15,617.47,617.48,1779.0,605.7215,605.996,605.3294,605.3392,1779.0
2023-09-13 14:45:00,617.64,618.16,617.42,617.42,2267.0,605.496,606.0058,605.2803,605.2803,2267.0
2023-09-13 14:50:00,617.58,617.58,616.2,616.21,2300.0,605.4372,605.4372,604.0843,604.0941,2300.0
2023-09-13 14:55:00,615.85,616.88,615.53,616.53,3315.0,603.7412,604.751,603.4275,604.4078,3315.0
2023-09-13 15:00:00,616.48,616.57,615.2,615.2,2822.0,604.3588,604.4471,603.104,603.104,2822.0
2023-09-13 15:05:00,614.89,615.03,613.92,614.0,4820.0,602.8001,602.9373,601.8492,601.9276,4820.0
2023-09-13 15:10:00,613.91,614.94,613.91,614.73,6181.0,601.8394,602.8491,601.8394,602.6432,6181.0
2023-09-13 15:15:00,614.68,615.48,614.66,615.29,5399.0,602.5942,603.3785,602.5746,603.1922,5399.0
2023-09-13 15:20:00,615.09,615.33,615.0,615.15,3396.0,602.9962,603.2314,602.9079,603.055,3396.0
2023-09-13 15:25:00,615.3,615.92,615.1,615.91,2674.0,603.202,603.8098,603.006,603.8,2674.0
2023-09-13 15:30:00,615.96,616.45,615.83,615.96,2512.0,603.8491,604.3294,603.7216,603.8491,2512.0
2023-09-13 15:35:00,616.0,616.48,615.77,616.48,3200.0,603.8883,604.3588,603.6628,604.3588,3200.0
2023-09-13 15:40:00,616.02,616.8,616.02,616.8,4406.0,603.9079,604.6725,603.9079,604.6725,4406.0
2023-09-13 15:45:00,616.89,617.45,616.65,616.74,15349.0,604.7608,605.3098,604.5255,604.6137,15349.0
2023-09-13 15:50:00,616.62,618.08,616.37,617.08,25986.0,604.4961,605.9274,604.251,604.947,25986.0
2023-09-13 15:55:00,617.21,617.35,616.16,617.29,27083.0,605.0745,605.2117,604.0451,605.1529,27083.0
2023-09-14 09:30:00,620.81,621.98,620.0,621.17,26161.0,608.6037,609.7507,607.8096,608.9566,26161.0
2023-09-14 09:35:00,621.08,623.71,620.95,623.0,16515.0,608.8684,611.4467,608.7409,610.7506,16515.0
2023-09-14 09:40:00,622.99,623.28,619.09,619.2,13873.0,610.7408,611.0251,606.9175,607.0254,13873.0
2023-09-14 09:45:00,620.12,620.12,618.18,618.66,12278.0,607.9273,607.9273,606.0254,606.496,12278.0
2023-09-14 09:50:00,618.95,618.95,616.66,617.63,25707.0,606.7803,606.7803,604.5353,605.4862,25707.0
2023-09-14 09:55:00,617.15,618.64,616.66,618.64,7404.0,605.0157,606.4764,604.5353,606.4764,7404.0
2023-09-14 10:00:00,618.6,618.64,616.67,616.86,8719.0,606.4371,606.4764,604.5451,604.7314,8719.0
2023-09-14 10:05:00,616.74,617.24,616.4,616.4,4693.0,604.6137,605.1039,604.2804,604.2804,4693.0
2023-09-14 10:10:00,615.95,617.4,615.36,617.18,8780.0,603.8393,605.2607,603.2609,605.0451,8780.0
2023-09-14 10:15:00,616.82,617.06,616.27,616.27,5119.0,604.6921,604.9274,604.153,604.153,5119.0
2023-09-14 10:20:00,616.12,618.39,616.12,618.28,2243.0,604.0059,606.2313,604.0059,606.1234,2243.0
2023-09-14 10:25:00,618.27,618.43,617.69,618.28,7991.0,606.1136,606.2705,605.545,606.1234,7991.0
2023-09-14 10:30:00,618.27,620.0,617.96,619.97,18280.0,606.1136,607.8096,605.8097,607.7802,18280.0
2023-09-14 10:35:00,620.13,621.13,619.69,620.92,5222.0,607.9371,608.9174,607.5057,608.7115,5222.0
2023-09-14 10:40:00,620.93,621.56,620.91,621.5,3864.0,608.7213,609.3389,608.7017,609.2801,3864.0
2023-09-14 10:45:00,621.89,622.84,621.79,622.76,9484.0,609.6625,610.5938,609.5644,610.5154,9484.0
2023-09-14 10:50:00,622.77,623.66,622.59,623.45,4745.0,610.5252,611.3977,610.3487,611.1918,4745.0
2023-09-14 10:55:00,623.49,623.79,623.3,623.65,4761.0,611.231,611.5251,611.0447,611.3879,4761.0
2023-09-14 11:00:00,623.69,624.63,623.4,623.8,9813.0,611.4271,612.3486,611.1428,611.5349,9813.0
2023-09-14 11:05:00,623.97,624.8,623.4,624.27,4674.0,611.7016,612.5152,611.1428,611.9957,4674.0
2023-09-14 11:10:00,624.34,624.64,623.1,623.55,6988.0,612.0643,612.3584,610.8487,611.2898,6988.0
2023-09-14 11:15:00,623.35,623.52,622.84,622.98,3173.0,611.0938,611.2604,610.5938,610.731,3173.0
2023-09-14 11:20:00,623.2,623.24,622.23,622.54,11394.0,610.9467,610.9859,609.9958,610.2997,11394.0
2023-09-14 11:25:00,622.48,622.96,622.2,622.72,14667.0,610.2409,610.7114,609.9664,610.4761,14667.0
2023-09-14 11:30:00,622.82,622.98,621.68,621.7,13144.0,610.5742,610.731,609.4566,609.4762,13144.0
2023-09-14 11:35:00,621.68,621.68,620.17,620.18,15574.0,609.4566,609.4566,607.9763,607.9861,15574.0
2023-09-14 11:40:00,619.92,620.01,619.42,619.89,3043.0,607.7312,607.8194,607.241,607.7018,3043.0
2023-09-14 11:45:00,620.13,620.7,619.56,619.66,4887.0,607.9371,608.4959,607.3783,607.4763,4887.0
2023-09-14 11:50:00,620.13,621.5,620.13,621.15,2348.0,607.9371,609.2801,607.9371,608.937,2348.0
2023-09-14 11:55:00,621.19,621.19,620.52,620.75,2453.0,608.9762,608.9762,608.3194,608.5449,2453.0
2023-09-14 12:00:00,620.88,621.06,620.55,620.71,1318.0,608.6723,608.8488,608.3488,608.5057,1318.0
2023-09-14 12:05:00,620.82,620.82,617.89,618.34,4403.0,608.6135,608.6135,605.7411,606.1823,4403.0
2023-09-14 12:10:00,618.04,618.51,617.37,618.47,4255.0,605.8882,606.3489,605.2313,606.3097,4255.0
2023-09-14 12:15:00,618.74,619.34,618.1,619.0,6176.0,606.5744,607.1626,605.947,606.8293,6176.0
2023-09-14 12:20:00,618.56,618.56,617.62,617.74,5758.0,606.3979,606.3979,605.4764,605.5941,5758.0
2023-09-14 12:25:00,617.69,618.77,617.69,618.77,2600.0,605.545,606.6038,605.545,606.6038,2600.0
2023-09-14 12:30:00,618.7,619.31,618.7,618.71,3081.0,606.5352,607.1332,606.5352,606.545,3081.0
2023-09-14 12:35:00,618.41,619.15,618.31,618.49,3712.0,606.2509,606.9763,606.1528,606.3293,3712.0
2023-09-14 12:40:00,618.95,620.15,618.95,620.15,18214.0,606.7803,607.9567,606.7803,607.9567,18214.0
2023-09-14 12:45:00,620.28,620.64,620.24,620.64,1637.0,608.0841,608.437,608.0449,608.437,1637.0
2023-09-14 12:50:00,620.63,621.18,620.59,621.04,1921.0,608.4272,608.9664,608.388,608.8292,1921.0
2023-09-14 12:55:00,621.63,621.74,621.25,621.25,3330.0,609.4076,609.5154,609.035,609.035,3330.0
2023-09-14 13:00:00,621.42,621.73,621.37,621.48,3673.0,609.2017,609.5056,609.1527,609.2605,3673.0
2023-09-14 13:05:00,621.26,621.79,621.01,621.41,3555.0,609.0448,609.5644,608.7998,609.1919,3555.0
2023-09-14 13:10:00,621.48,621.94,621.48,621.81,1680.0,609.2605,609.7115,609.2605,609.584,1680.0
2023-09-14 13:15:00,621.87,621.89,621.21,621.42,8071.0,609.6429,609.6625,608.9958,609.2017,8071.0
2023-09-14 13:20:00,621.47,622.44,621.46,621.97,6036.0,609.2507,610.2016,609.2409,609.7409,6036.0
2023-09-14 13:25:00,621.79,622.25,621.64,622.25,2359.0,609.5644,610.0154,609.4174,610.0154,2359.0
2023-09-14 13:30:00,622.33,623.07,622.33,623.07,2010.0,610.0938,610.8193,610.0938,610.8193,2010.0
2023-09-14 13:35:00,623.32,623.41,622.73,623.37,2948.0,611.0643,611.1526,610.4859,611.1134,2948.0
2023-09-14 13:40:00,623.31,623.31,622.09,622.6,3130.0,611.0545,611.0545,609.8585,610.3585,3130.0
2023-09-14 13:45:00,622.63,622.63,621.6,621.87,4410.0,610.3879,610.3879,609.3782,609.6429,4410.0
2023-09-14 13:50:00,621.98,622.04,621.26,621.48,3980.0,609.7507,609.8095,609.0448,609.2605,3980.0
2023-09-14 13:55:00,621.56,621.56,621.02,621.03,1678.0,609.3389,609.3389,608.8096,608.8194,1678.0
2023-09-14 14:00:00,620.94,621.1,620.38,620.38,1757.0,608.7311,608.888,608.1821,608.1821,1757.0
2023-09-14 14:05:00,620.29,620.7,620.29,620.3,2388.0,608.0939,608.4959,608.0939,608.1037,2388.0
2023-09-14 14:10:00,620.27,620.51,620.0,620.12,2800.0,608.0743,608.3096,607.8096,607.9273,2800.0
2023-09-14 14:15:00,620.15,620.4,620.0,620.15,1200.0,607.9567,608.2018,607.8096,607.9567,1200.0
2023-09-14 14:20:00,620.01,620.44,619.85,619.97,3235.0,607.8194,608.241,607.6626,607.7802,3235.0
2023-09-14 14:25:00,619.57,621.16,619.57,620.53,2819.0,607.3881,608.9468,607.3881,608.3292,2819.0
2023-09-14 14:30:00,620.56,620.66,620.21,620.4,2597.0,608.3586,608.4566,608.0155,608.2018,2597.0
2023-09-14 14:35:00,620.42,620.71,620.36,620.58,1256.0,608.2214,608.5057,608.1625,608.3782,1256.0
2023-09-14 14:40:00,620.42,620.99,620.14,620.69,10499.0,608.2214,608.7802,607.9469,608.4861,10499.0
2023-09-14 14:45:00,620.78,620.78,620.21,620.64,3310.0,608.5743,608.5743,608.0155,608.437,3310.0
2023-09-14 14:50:00,620.57,621.35,620.3,621.35,5799.0,608.3684,609.1331,608.1037,609.1331,5799.0
2023-09-14 14:55:00,621.4,622.09,621.1,622.07,19176.0,609.1821,609.8585,608.888,609.8389,19176.0
2023-09-14 15:00:00,622.09,623.7,621.97,623.47,15065.0,609.8585,611.4369,609.7409,611.2114,15065.0
2023-09-14 15:05:00,623.51,623.67,622.8,623.59,9619.0,611.2506,611.4075,610.5546,611.329,9619.0
2023-09-14 15:10:00,623.61,624.27,623.49,624.02,17209.0,611.3486,611.9957,611.231,611.7506,17209.0
2023-09-14 15:15:00,623.99,624.0,623.2,623.41,3703.0,611.7212,611.731,610.9467,611.1526,3703.0
2023-09-14 15:20:00,623.06,623.42,623.02,623.1,2452.0,610.8095,611.1624,610.7702,610.8487,2452.0
2023-09-14 15:25:00,623.1,623.1,622.21,622.55,4098.0,610.8487,610.8487,609.9762,610.3095,4098.0
2023-09-14 15:30:00,622.55,622.55,622.11,622.35,3545.0,610.3095,610.3095,609.8781,610.1134,3545.0
2023-09-14 15:35:00,622.31,622.97,622.22,622.22,2962.0,610.0742,610.7212,609.986,609.986,2962.0
2023-09-14 15:40:00,622.5,623.06,622.37,622.89,5081.0,610.2605,610.8095,610.133,610.6428,5081.0
2023-09-14 15:45:00,622.89,623.34,622.75,623.14,16382.0,610.6428,611.084,610.5056,610.8879,16382.0
2023-09-14 15:50:00,623.33,623.61,621.75,621.85,16688.0,611.0741,611.3486,609.5252,609.6232,16688.0
2023-09-14 15:55:00,621.81,622.2,621.6,621.74,31109.0,609.584,609.9664,609.3782,609.5154,31109.0
2023-09-15 09:30:00,602.45,605.23,600.77,602.37,128713.0,590.6047,593.33,588.9577,590.5263,128713.0
2023-09-15 09:35:00,602.11,603.29,600.85,600.85,25362.0,590.2714,591.4282,589.0361,589.0361,25362.0
2023-09-15 09:40:00,600.84,602.53,600.64,601.66,46438.0,589.0263,590.6831,588.8303,589.8302,46438.0
2023-09-15 09:45:00,601.44,601.89,600.51,600.59,18790.0,589.6145,590.0557,588.7028,588.7813,18790.0
2023-09-15 09:50:00,600.71,602.16,600.68,602.0,9136.0,588.8989,590.3204,588.8695,590.1635,9136.0
2023-09-15 09:55:00,601.87,602.7,600.71,601.29,7983.0,590.0361,590.8498,588.8989,589.4675,7983.0
2023-09-15 10:00:00,601.75,602.62,601.0,601.25,10600.0,589.9185,590.7713,589.1832,589.4283,10600.0
2023-09-15 10:05:00,601.31,602.99,601.31,601.99,9300.0,589.4871,591.1341,589.4871,590.1537,9300.0
2023-09-15 10:10:00,601.93,602.74,601.42,601.44,6914.0,590.0949,590.889,589.5949,589.6145,6914.0
2023-09-15 10:15:00,601.17,602.6,600.87,602.0,12799.0,589.3499,590.7517,589.0558,590.1635,12799.0
2023-09-15 10:20:00,601.75,601.81,600.25,600.41,21620.0,589.9185,589.9773,588.4479,588.6048,21620.0
2023-09-15 10:25:00,600.24,600.56,599.58,599.83,24292.0,588.4381,588.7518,587.7911,588.0362,24292.0
2023-09-15 10:30:00,599.82,600.11,599.0,599.49,14025.0,588.0264,588.3107,587.2225,587.7029,14025.0
2023-09-15 10:35:00,599.46,600.47,599.11,600.39,37847.0,587.6735,588.6636,587.3304,588.5852,37847.0
2023-09-15 10:40:00,600.5,601.41,599.63,599.7,8066.0,588.693,589.5851,587.8401,587.9088,8066.0
2023-09-15 10:45:00,600.18,601.03,599.87,600.19,5492.0,588.3793,589.2126,588.0754,588.3891,5492.0
2023-09-15 10:50:00,600.01,600.21,598.13,598.22,8280.0,588.2127,588.4087,586.3696,586.4579,8280.0
2023-09-15 10:55:00,598.38,599.0,597.29,597.29,8913.0,586.6147,587.2225,585.5461,585.5461,8913.0
2023-09-15 11:00:00,597.48,598.23,597.39,597.54,10766.0,585.7324,586.4677,585.6442,585.7912,10766.0
2023-09-15 11:05:00,597.4,597.4,596.29,597.14,9065.0,585.654,585.654,584.5658,585.3991,9065.0
2023-09-15 11:10:00,597.28,598.39,597.28,598.33,4799.0,585.5363,586.6245,585.5363,586.5657,4799.0
2023-09-15 11:15:00,598.26,599.22,598.26,599.13,5635.0,586.4971,587.4382,586.4971,587.35,5635.0
2023-09-15 11:20:00,599.07,599.08,597.14,597.19,7988.0,587.2911,587.3009,585.3991,585.4481,7988.0
2023-09-15 11:25:00,597.65,598.93,597.08,598.76,7149.0,585.8991,587.1539,585.3403,586.9872,7149.0
2023-09-15 11:30:00,598.67,600.91,597.42,599.63,61611.0,586.899,589.095,585.6736,587.8401,61611.0
2023-09-15 11:35:00,599.62,599.88,598.85,599.1,19361.0,587.8303,588.0852,587.0755,587.3206,19361.0
2023-09-15 11:40:00,599.25,599.25,598.48,598.87,18276.0,587.4676,587.4676,586.7127,587.0951,18276.0
2023-09-15 11:45:00,598.56,598.56,597.96,598.48,4379.0,586.7912,586.7912,586.203,586.7127,4379.0
2023-09-15 11:50:00,598.52,598.52,597.68,597.68,3100.0,586.752,586.752,585.9285,585.9285,3100.0
2023-09-15 11:55:00,598.12,598.12,597.0,597.47,3094.0,586.3598,586.3598,585.2618,585.7226,3094.0
2023-09-15 12:00:00,597.84,598.77,597.81,598.15,6250.0,586.0853,586.997,586.0559,586.3892,6250.0
2023-09-15 12:05:00,598.35,598.35,597.27,598.02,4808.0,586.5853,586.5853,585.5265,586.2618,4808.0
2023-09-15 12:10:00,597.75,599.46,597.75,599.38,6064.0,585.9971,587.6735,585.9971,587.595,6064.0
2023-09-15 12:15:00,599.68,599.68,598.49,599.5,4652.0,587.8892,587.8892,586.7225,587.7127,4652.0
2023-09-15 12:20:00,599.59,599.95,598.9,599.15,4734.0,587.8009,588.1538,587.1245,587.3696,4734.0
2023-09-15 12:25:00,599.39,600.0,599.25,599.78,9274.0,587.6049,588.2029,587.4676,587.9872,9274.0
2023-09-15 12:30:00,599.86,599.93,599.56,599.93,1718.0,588.0656,588.1342,587.7715,588.1342,1718.0
2023-09-15 12:35:00,599.88,599.88,599.42,599.6,6971.0,588.0852,588.0852,587.6343,587.8107,6971.0
2023-09-15 12:40:00,599.85,600.94,599.6,600.76,9719.0,588.0558,589.1244,587.8107,588.9479,9719.0
2023-09-15 12:45:00,600.71,600.71,599.86,599.9,14828.0,588.8989,588.8989,588.0656,588.1048,14828.0
2023-09-15 12:50:00,599.99,600.37,599.98,600.11,1970.0,588.1931,588.5656,588.1833,588.3107,1970.0
2023-09-15 12:55:00,599.92,600.97,599.51,600.95,6684.0,588.1244,589.1538,587.7225,589.1342,6684.0
2023-09-15 13:00:00,600.79,600.92,599.89,599.89,5242.0,588.9773,589.1048,588.095,588.095,5242.0
2023-09-15 13:05:00,599.42,599.42,598.91,599.27,4722.0,587.6343,587.6343,587.1343,587.4872,4722.0
2023-09-15 13:10:00,599.29,599.39,598.88,599.0,7581.0,587.5068,587.6049,587.1049,587.2225,7581.0
2023-09-15 13:15:00,599.1,599.36,598.98,599.0,7182.0,587.3206,587.5754,587.2029,587.2225,7182.0
2023-09-15 13:20:00,598.7,598.85,597.99,597.99,3100.0,586.9284,587.0755,586.2324,586.2324,3100.0
2023-09-15 13:25:00,598.24,598.24,597.72,597.78,1203.0,586.4775,586.4775,585.9677,586.0265,1203.0
2023-09-15 13:30:00,597.95,598.07,597.25,597.7,6335.0,586.1932,586.3108,585.5069,585.9481,6335.0
2023-09-15 13:35:00,597.7,598.33,597.58,598.21,3971.0,585.9481,586.5657,585.8304,586.4481,3971.0
2023-09-15 13:40:00,598.5,598.63,597.71,597.8,5568.0,586.7324,586.8598,585.9579,586.0461,5568.0
2023-09-15 13:45:00,597.86,598.24,597.57,598.22,11547.0,586.1049,586.4775,585.8206,586.4579,11547.0
2023-09-15 13:50:00,598.21,598.9,598.1,598.65,8630.0,586.4481,587.1245,586.3402,586.8794,8630.0
2023-09-15 13:55:00,598.65,598.76,598.41,598.7,8073.0,586.8794,586.9872,586.6441,586.9284,8073.0
2023-09-15 14:00:00,598.8,598.8,598.11,598.49,18294.0,587.0265,587.0265,586.35,586.7225,18294.0
2023-09-15 14:05:00,598.48,598.9,598.12,598.23,15834.0,586.7127,587.1245,586.3598,586.4677,15834.0
2023-09-15 14:10:00,598.23,598.88,598.0,598.38,8198.0,586.4677,587.1049,586.2422,586.6147,8198.0
2023-09-15 14:15:00,598.25,598.48,597.3,597.31,3918.0,586.4873,586.7127,585.5559,585.5657,3918.0
2023-09-15 14:20:00,597.44,597.61,596.93,597.11,7155.0,585.6932,585.8599,585.1932,585.3697,7155.0
2023-09-15 14:25:00,597.0,597.75,596.5,597.75,9094.0,585.2618,585.9971,584.7717,585.9971,9094.0
2023-09-15 14:30:00,597.67,597.67,596.02,596.24,20430.0,585.9187,585.9187,584.3011,584.5168,20430.0
2023-09-15 14:35:00,596.24,596.47,596.04,596.39,1756.0,584.5168,584.7423,584.3207,584.6638,1756.0
2023-09-15 14:40:00,596.4,596.4,595.78,596.0,5931.0,584.6736,584.6736,584.0658,584.2815,5931.0
2023-09-15 14:45:00,595.94,596.09,595.5,596.09,3075.0,584.2227,584.3697,583.7913,584.3697,3075.0
2023-09-15 14:50:00,595.9,595.94,594.33,594.34,5371.0,584.1835,584.2227,582.6443,582.6541,5371.0
2023-09-15 14:55:00,594.27,594.8,594.09,594.8,4705.0,582.5855,583.1051,582.4091,583.1051,4705.0
2023-09-15 15:00:00,594.57,594.78,594.12,594.39,2840.0,582.8796,583.0855,582.4385,582.7032,2840.0
2023-09-15 15:05:00,594.22,594.68,594.02,594.63,4566.0,582.5365,582.9875,582.3404,582.9384,4566.0
2023-09-15 15:10:00,594.74,595.87,594.65,595.51,3822.0,583.0463,584.1541,582.9581,583.8011,3822.0
2023-09-15 15:15:00,595.61,595.97,595.34,595.84,3670.0,583.8992,584.2521,583.6345,584.1247,3670.0
2023-09-15 15:20:00,595.79,596.46,595.68,595.86,4279.0,584.0756,584.7325,583.9678,584.1443,4279.0
2023-09-15 15:25:00,596.05,597.58,596.05,597.22,5624.0,584.3305,585.8304,584.3305,585.4775,5624.0
2023-09-15 15:30:00,597.2,598.28,597.2,597.55,7557.0,585.4579,586.5167,585.4579,585.801,7557.0
2023-09-15 15:35:00,597.47,598.12,596.98,597.43,10452.0,585.7226,586.3598,585.2422,585.6834,10452.0
2023-09-15 15:40:00,597.5,597.86,596.51,596.58,9280.0,585.752,586.1049,584.7815,584.8501,9280.0
2023-09-15 15:45:00,596.52,597.18,596.34,596.73,18039.0,584.7913,585.4383,584.6148,584.9972,18039.0
2023-09-15 15:50:00,596.51,598.0,595.05,597.99,51643.0,584.7815,586.2422,583.3502,586.2324,51643.0
2023-09-15 15:55:00,597.35,597.86,596.26,596.73,24156.0,585.605,586.1049,584.5364,584.9972,24156.0
2023-09-18 09:30:00,587.91,595.37,587.85,595.08,40978.0,576.3506,583.6639,576.2918,583.3796,40978.0
2023-09-18 09:35:00,595.24,596.86,593.38,594.86,12398.0,583.5364,585.1246,581.713,583.1639,12398.0
2023-09-18 09:40:00,594.31,597.06,593.4,597.06,7646.0,582.6247,585.3207,581.7326,585.3207,7646.0
2023-09-18 09:45:00,596.8,597.89,595.6,597.83,10049.0,585.0658,586.1343,583.8894,586.0755,10049.0
2023-09-18 09:50:00,597.72,598.36,597.12,598.19,8984.0,585.9677,586.5951,585.3795,586.4284,8984.0
2023-09-18 09:55:00,597.94,597.94,596.55,597.26,9653.0,586.1834,586.1834,584.8207,585.5167,9653.0
2023-09-18 10:00:00,597.02,597.31,595.65,595.96,10976.0,585.2815,585.5657,583.9384,584.2423,10976.0
2023-09-18 10:05:00,595.32,595.65,593.22,594.42,12855.0,583.6149,583.9384,581.5562,582.7326,12855.0
2023-09-18 10:10:00,594.33,595.41,593.53,594.89,9641.0,582.6443,583.7031,581.8601,583.1933,9641.0
2023-09-18 10:15:00,594.9,595.79,594.66,595.09,12818.0,583.2031,584.0756,582.9679,583.3894,12818.0
2023-09-18 10:20:00,595.14,595.8,594.5,594.71,7050.0,583.4384,584.0854,582.811,583.0169,7050.0
2023-09-18 10:25:00,594.99,594.99,592.52,592.91,7514.0,583.2914,583.2914,580.8699,581.2523,7514.0
2023-09-18 10:30:00,592.7,593.88,592.52,593.09,12818.0,581.0464,582.2032,580.8699,581.4287,12818.0
2023-09-18 10:35:00,593.39,593.79,591.95,592.42,9218.0,581.7228,582.115,580.3111,580.7719,9218.0
2023-09-18 10:40:00,592.35,593.17,591.83,592.75,5001.0,580.7033,581.5071,580.1935,581.0954,5001.0
2023-09-18 10:45:00,592.64,593.06,592.51,592.91,4561.0,580.9876,581.3993,580.8601,581.2523,4561.0
2023-09-18 10:50:00,592.71,592.71,591.33,591.72,3467.0,581.0562,581.0562,579.7033,580.0857,3467.0
2023-09-18 10:55:00,591.74,592.93,591.74,592.93,7024.0,580.1053,581.2719,580.1053,581.2719,7024.0
2023-09-18 11:00:00,592.85,593.92,592.59,593.92,6394.0,581.1934,582.2424,580.9386,582.2424,6394.0
2023-09-18 11:05:00,593.67,594.02,592.72,593.27,8648.0,581.9973,582.3404,581.066,581.6052,8648.0
2023-09-18 11:10:00,593.14,594.35,593.14,594.17,3680.0,581.4777,582.6639,581.4777,582.4875,3680.0
2023-09-18 11:15:00,594.46,594.59,594.0,594.18,3702.0,582.7718,582.8992,582.3208,582.4973,3702.0
2023-09-18 11:20:00,594.2,595.0,593.7,595.0,6854.0,582.5169,583.3012,582.0267,583.3012,6854.0
2023-09-18 11:25:00,594.81,595.13,594.23,594.77,3946.0,583.1149,583.4286,582.5463,583.0757,3946.0
2023-09-18 11:30:00,594.81,596.18,594.8,596.13,8481.0,583.1149,584.458,583.1051,584.409,8481.0
2023-09-18 11:35:00,596.18,596.35,595.63,595.84,4806.0,584.458,584.6246,583.9188,584.1247,4806.0
2023-09-18 11:40:00,595.65,596.87,595.46,596.28,8541.0,583.9384,585.1344,583.7521,584.556,8541.0
2023-09-18 11:45:00,596.25,596.26,595.85,595.87,5615.0,584.5266,584.5364,584.1345,584.1541,5615.0
2023-09-18 11:50:00,596.06,597.0,596.05,596.98,10104.0,584.3403,585.2618,584.3305,585.2422,10104.0
2023-09-18 11:55:00,597.0,597.29,596.35,596.55,18122.0,585.2618,585.5461,584.6246,584.8207,18122.0
2023-09-18 12:00:00,596.7,597.33,596.52,597.21,3367.0,584.9677,585.5854,584.7913,585.4677,3367.0
2023-09-18 12:05:00,596.76,596.86,596.0,596.01,3523.0,585.0266,585.1246,584.2815,584.2913,3523.0
2023-09-18 12:10:00,596.0,596.13,595.87,596.1,2300.0,584.2815,584.409,584.1541,584.3795,2300.0
2023-09-18 12:15:00,596.19,596.19,595.58,595.99,2800.0,584.4678,584.4678,583.8698,584.2717,2800.0
2023-09-18 12:20:00,595.96,596.23,595.67,595.78,2190.0,584.2423,584.507,583.958,584.0658,2190.0
2023-09-18 12:25:00,596.03,597.09,595.9,596.92,2742.0,584.3109,585.3501,584.1835,585.1834,2742.0
2023-09-18 12:30:00,597.17,597.67,596.8,596.8,4654.0,585.4285,585.9187,585.0658,585.0658,4654.0
2023-09-18 12:35:00,596.8,597.19,596.72,597.19,1621.0,585.0658,585.4481,584.9873,585.4481,1621.0
2023-09-18 12:40:00,597.35,597.47,597.03,597.21,2029.0,585.605,585.7226,585.2913,585.4677,2029.0
2023-09-18 12:45:00,597.06,597.81,597.01,597.81,3019.0,585.3207,586.0559,585.2716,586.0559,3019.0
2023-09-18 12:50:00,597.64,597.64,597.18,597.19,1500.0,585.8893,585.8893,585.4383,585.4481,1500.0
2023-09-18 12:55:00,597.34,597.68,597.06,597.36,2903.0,585.5952,585.9285,585.3207,585.6148,2903.0
2023-09-18 13:00:00,597.09,597.65,596.65,596.87,3100.0,585.3501,585.8991,584.9187,585.1344,3100.0
2023-09-18 13:05:00,596.77,596.77,596.25,596.25,700.0,585.0364,585.0364,584.5266,584.5266,700.0
2023-09-18 13:10:00,596.4,596.82,596.28,596.82,1733.0,584.6736,585.0854,584.556,585.0854,1733.0
2023-09-18 13:15:00,596.65,596.93,596.27,596.93,4092.0,584.9187,585.1932,584.5462,585.1932,4092.0
2023-09-18 13:20:00,597.1,597.5,597.0,597.5,2558.0,585.3599,585.752,585.2618,585.752,2558.0
2023-09-18 13:25:00,597.47,597.55,596.99,596.99,1000.0,585.7226,585.801,585.252,585.252,1000.0
2023-09-18 13:30:00,597.0,597.33,596.89,597.03,3826.0,585.2618,585.5854,585.154,585.2913,3826.0
2023-09-18 13:35:00,597.27,597.43,596.79,596.79,3614.0,585.5265,585.6834,585.056,585.056,3614.0
2023-09-18 13:40:00,596.89,597.16,596.74,597.0,3100.0,585.154,585.4187,585.007,585.2618,3100.0
2023-09-18 13:45:00,597.11,597.22,596.89,596.89,1293.0,585.3697,585.4775,585.154,585.154,1293.0
2023-09-18 13:50:00,596.92,596.99,596.19,596.19,1300.0,585.1834,585.252,584.4678,584.4678,1300.0
2023-09-18 13:55:00,596.32,596.67,596.31,596.67,1800.0,584.5952,584.9383,584.5854,584.9383,1800.0
2023-09-18 14:00:00,596.62,597.02,596.62,596.76,1175.0,584.8893,585.2815,584.8893,585.0266,1175.0
2023-09-18 14:05:00,596.58,596.75,596.5,596.7,1599.0,584.8501,585.0168,584.7717,584.9677,1599.0
2023-09-18 14:10:00,596.49,596.66,596.15,596.15,825.0,584.7619,584.9285,584.4286,584.4286,825.0
2023-09-18 14:15:00,596.45,596.49,595.9,595.9,1871.0,584.7227,584.7619,584.1835,584.1835,1871.0
2023-09-18 14:20:00,595.93,596.34,595.83,596.34,1312.0,584.2129,584.6148,584.1148,584.6148,1312.0
2023-09-18 14:25:00,596.09,596.28,595.91,595.97,2372.0,584.3697,584.556,584.1933,584.2521,2372.0
2023-09-18 14:30:00,595.97,596.5,595.85,596.27,2107.0,584.2521,584.7717,584.1345,584.5462,2107.0
2023-09-18 14:35:00,596.6,596.73,596.13,596.13,1724.0,584.8697,584.9972,584.409,584.409,1724.0
2023-09-18 14:40:00,596.25,596.49,596.03,596.13,3713.0,584.5266,584.7619,584.3109,584.409,3713.0
2023-09-18 14:45:00,595.99,596.49,595.64,596.32,5280.0,584.2717,584.7619,583.9286,584.5952,5280.0
2023-09-18 14:50:00,596.16,596.33,595.59,595.74,12595.0,584.4384,584.605,583.8796,584.0266,12595.0
2023-09-18 14:55:00,595.6,595.98,595.5,595.53,4602.0,583.8894,584.2619,583.7913,583.8207,4602.0
2023-09-18 15:00:00,595.65,595.98,595.28,595.79,7101.0,583.9384,584.2619,583.5757,584.0756,7101.0
2023-09-18 15:05:00,595.63,595.93,595.63,595.93,2217.0,583.9188,584.2129,583.9188,584.2129,2217.0
2023-09-18 15:10:00,596.08,596.11,595.75,595.94,1925.0,584.3599,584.3893,584.0364,584.2227,1925.0
2023-09-18 15:15:00,595.94,596.42,595.85,596.09,3366.0,584.2227,584.6932,584.1345,584.3697,3366.0
2023-09-18 15:20:00,595.9,596.06,595.6,595.6,2761.0,584.1835,584.3403,583.8894,583.8894,2761.0
2023-09-18 15:25:00,595.63,596.24,595.61,596.24,2900.0,583.9188,584.5168,583.8992,584.5168,2900.0
2023-09-18 15:30:00,596.27,596.31,595.94,595.99,2310.0,584.5462,584.5854,584.2227,584.2717,2310.0
2023-09-18 15:35:00,595.97,596.14,595.6,595.65,4590.0,584.2521,584.4188,583.8894,583.9384,4590.0
2023-09-18 15:40:00,595.65,595.97,595.49,595.53,4102.0,583.9384,584.2521,583.7815,583.8207,4102.0
2023-09-18 15:45:00,595.56,596.42,595.56,596.21,6834.0,583.8502,584.6932,583.8502,584.4874,6834.0
2023-09-18 15:50:00,596.14,597.32,595.77,597.08,17666.0,584.4188,585.5756,584.056,585.3403,17666.0
2023-09-18 15:55:00,596.81,597.87,596.76,597.83,29585.0,585.0756,586.1147,585.0266,586.0755,29585.0
2023-09-19 09:30:00,596.04,597.45,594.75,597.38,17305.0,584.3207,585.703,583.0561,585.6344,17305.0
2023-09-19 09:35:00,597.18,598.15,595.33,595.33,5025.0,585.4383,586.3892,583.6247,583.6247,5025.0
2023-09-19 09:40:00,595.37,596.56,594.29,594.52,7966.0,583.6639,584.8305,582.6051,582.8306,7966.0
2023-09-19 09:45:00,594.69,595.62,593.72,593.8,6680.0,582.9973,583.909,582.0463,582.1248,6680.0
2023-09-19 09:50:00,593.8,594.88,593.09,593.72,9087.0,582.1248,583.1835,581.4287,582.0463,9087.0
2023-09-19 09:55:00,593.42,594.18,592.92,593.0,5941.0,581.7522,582.4973,581.2621,581.3405,5941.0
2023-09-19 10:00:00,593.34,593.34,591.75,591.94,2869.0,581.6738,581.6738,580.1151,580.3013,2869.0
2023-09-19 10:05:00,591.95,592.15,591.5,591.78,4921.0,580.3111,580.5072,579.87,580.1445,4921.0
2023-09-19 10:10:00,591.52,592.71,591.5,592.02,9996.0,579.8896,581.0562,579.87,580.3798,9996.0
2023-09-19 10:15:00,592.62,593.0,591.1,592.77,4672.0,580.968,581.3405,579.4778,581.115,4672.0
2023-09-19 10:20:00,592.66,593.43,592.42,592.49,4120.0,581.0072,581.762,580.7719,580.8405,4120.0
2023-09-19 10:25:00,592.49,592.85,591.45,592.47,4827.0,580.8405,581.1934,579.821,580.8209,4827.0
2023-09-19 10:30:00,592.07,592.08,591.21,591.22,6282.0,580.4288,580.4386,579.5857,579.5955,6282.0
2023-09-19 10:35:00,591.25,591.75,589.6,589.72,23829.0,579.6249,580.1151,578.0073,578.125,23829.0
2023-09-19 10:40:00,589.85,590.46,589.41,590.1,4610.0,578.2524,578.8504,577.8211,578.4975,4610.0
2023-09-19 10:45:00,590.3,590.59,590.17,590.17,2880.0,578.6936,578.9779,578.5661,578.5661,2880.0
2023-09-19 10:50:00,590.4,590.42,589.52,590.07,6334.0,578.7916,578.8112,577.9289,578.4681,6334.0
2023-09-19 10:55:00,589.76,590.0,589.24,589.27,5295.0,578.1642,578.3995,577.6544,577.6838,5295.0
2023-09-19 11:00:00,589.19,590.27,589.19,590.04,4172.0,577.6054,578.6642,577.6054,578.4387,4172.0
2023-09-19 11:05:00,590.02,590.02,589.27,589.67,4453.0,578.4191,578.4191,577.6838,578.076,4453.0
2023-09-19 11:10:00,589.65,590.19,589.24,589.76,5960.0,578.0564,578.5857,577.6544,578.1642,5960.0
2023-09-19 11:15:00,590.15,590.24,589.22,589.6,6843.0,578.5465,578.6348,577.6348,578.0073,6843.0
2023-09-19 11:20:00,589.6,590.1,589.6,589.9,6782.0,578.0073,578.4975,578.0073,578.3014,6782.0
2023-09-19 11:25:00,589.9,590.7,589.9,590.38,6043.0,578.3014,579.0857,578.3014,578.772,6043.0
2023-09-19 11:30:00,590.43,591.41,590.33,591.32,7057.0,578.821,579.7818,578.723,579.6935,7057.0
2023-09-19 11:35:00,591.2,591.42,590.94,591.02,3595.0,579.5759,579.7916,579.321,579.3994,3595.0
2023-09-19 11:40:00,590.86,590.95,590.39,590.5,1684.0,579.2426,579.3308,578.7818,578.8896,1684.0
2023-09-19 11:45:00,590.61,590.66,590.13,590.41,4191.0,578.9975,579.0465,578.5269,578.8014,4191.0
2023-09-19 11:50:00,590.1,590.81,590.09,590.7,2528.0,578.4975,579.1936,578.4877,579.0857,2528.0
2023-09-19 11:55:00,590.83,591.49,590.77,591.37,8668.0,579.2132,579.8602,579.1543,579.7425,8668.0
2023-09-19 12:00:00,591.33,591.69,590.66,590.87,6243.0,579.7033,580.0562,579.0465,579.2524,6243.0
2023-09-19 12:05:00,590.85,590.85,589.99,590.4,4230.0,579.2328,579.2328,578.3897,578.7916,4230.0
2023-09-19 12:10:00,590.42,590.98,590.42,590.98,1553.0,578.8112,579.3602,578.8112,579.3602,1553.0
2023-09-19 12:15:00,590.77,590.94,590.6,590.91,1442.0,579.1543,579.321,578.9877,579.2916,1442.0
2023-09-19 12:20:00,590.81,590.87,590.7,590.78,1225.0,579.1936,579.2524,579.0857,579.1641,1225.0
2023-09-19 12:25:00,590.83,591.08,590.44,590.64,3337.0,579.2132,579.4582,578.8308,579.0269,3337.0
2023-09-19 12:30:00,589.93,590.39,589.93,590.1,1205.0,578.3309,578.7818,578.3309,578.4975,1205.0
2023-09-19 12:35:00,590.26,590.26,589.8,590.0,1985.0,578.6544,578.6544,578.2034,578.3995,1985.0
2023-09-19 12:40:00,589.77,590.09,589.4,589.89,12033.0,578.174,578.4877,577.8113,578.2916,12033.0
2023-09-19 12:45:00,590.07,590.07,589.12,589.52,3095.0,578.4681,578.4681,577.5368,577.9289,3095.0
2023-09-19 12:50:00,589.88,590.56,589.81,590.4,1450.0,578.2818,578.9485,578.2132,578.7916,1450.0
2023-09-19 12:55:00,590.36,590.89,590.22,590.72,2013.0,578.7524,579.272,578.6152,579.1053,2013.0
2023-09-19 13:00:00,590.5,591.34,590.49,591.34,1400.0,578.8896,579.7131,578.8798,579.7131,1400.0
2023-09-19 13:05:00,591.18,591.28,591.1,591.18,1100.0,579.5563,579.6543,579.4778,579.5563,1100.0
2023-09-19 13:10:00,591.2,591.28,590.94,591.18,1125.0,579.5759,579.6543,579.321,579.5563,1125.0
2023-09-19 13:15:00,591.27,592.08,590.87,591.84,2293.0,579.6445,580.4386,579.2524,580.2033,2293.0
2023-09-19 13:20:00,591.91,591.92,591.5,591.5,2726.0,580.2719,580.2817,579.87,579.87,2726.0
2023-09-19 13:25:00,591.39,591.45,591.24,591.38,1600.0,579.7621,579.821,579.6151,579.7523,1600.0
2023-09-19 13:30:00,591.27,592.17,591.27,591.76,2752.0,579.6445,580.5268,579.6445,580.1249,2752.0
2023-09-19 13:35:00,591.59,591.83,591.54,591.75,3604.0,579.9582,580.1935,579.9092,580.1151,3604.0
2023-09-19 13:40:00,591.93,592.27,591.93,592.27,1155.0,580.2915,580.6248,580.2915,580.6248,1155.0
2023-09-19 13:45:00,592.36,594.0,592.36,593.94,4312.0,580.7131,582.3208,580.7131,582.262,4312.0
2023-09-19 13:50:00,593.42,593.83,593.38,593.61,1747.0,581.7522,582.1542,581.713,581.9385,1747.0
2023-09-19 13:55:00,593.88,593.88,593.35,593.59,2032.0,582.2032,582.2032,581.6836,581.9189,2032.0
2023-09-19 14:00:00,593.57,593.57,592.77,593.45,2587.0,581.8993,581.8993,581.115,581.7816,2587.0
2023-09-19 14:05:00,593.43,593.51,592.91,592.91,1855.0,581.762,581.8405,581.2523,581.2523,1855.0
2023-09-19 14:10:00,592.96,593.14,592.59,592.83,1799.0,581.3013,581.4777,580.9386,581.1738,1799.0
2023-09-19 14:15:00,592.93,593.0,592.57,592.95,1191.0,581.2719,581.3405,580.9189,581.2915,1191.0
2023-09-19 14:20:00,593.27,593.28,592.66,592.67,1400.0,581.6052,581.615,581.0072,581.017,1400.0
2023-09-19 14:25:00,592.83,593.16,592.66,592.66,924.0,581.1738,581.4973,581.0072,581.0072,924.0
2023-09-19 14:30:00,592.96,593.66,592.96,593.66,1486.0,581.3013,581.9875,581.3013,581.9875,1486.0
2023-09-19 14:35:00,593.95,594.8,593.95,594.43,1900.0,582.2718,583.1051,582.2718,582.7424,1900.0
2023-09-19 14:40:00,594.55,594.94,594.2,594.2,5437.0,582.86,583.2423,582.5169,582.5169,5437.0
2023-09-19 14:45:00,594.51,595.18,594.25,594.59,5150.0,582.8208,583.4776,582.5659,582.8992,5150.0
2023-09-19 14:50:00,594.42,594.46,593.64,593.83,2652.0,582.7326,582.7718,581.9679,582.1542,2652.0
2023-09-19 14:55:00,593.69,593.77,592.54,592.54,4396.0,582.0169,582.0954,580.8895,580.8895,4396.0
2023-09-19 15:00:00,592.5,592.6,592.04,592.42,3765.0,580.8503,580.9484,580.3994,580.7719,3765.0
2023-09-19 15:05:00,592.43,592.44,591.25,591.53,5430.0,580.7817,580.7915,579.6249,579.8994,5430.0
2023-09-19 15:10:00,591.44,591.73,591.04,591.61,5015.0,579.8112,580.0955,579.419,579.9778,5015.0
2023-09-19 15:15:00,591.58,592.41,591.58,591.84,3000.0,579.9484,580.7621,579.9484,580.2033,3000.0
2023-09-19 15:20:00,591.82,592.16,591.69,591.69,4811.0,580.1837,580.517,580.0562,580.0562,4811.0
2023-09-19 15:25:00,591.72,592.38,591.72,592.11,8819.0,580.0857,580.7327,580.0857,580.468,8819.0
2023-09-19 15:30:00,592.12,592.25,591.77,592.08,6450.0,580.4778,580.6052,580.1347,580.4386,6450.0
2023-09-19 15:35:00,592.06,592.24,591.69,591.95,7489.0,580.419,580.5954,580.0562,580.3111,7489.0
2023-09-19 15:40:00,592.1,592.75,591.94,592.72,7851.0,580.4582,581.0954,580.3013,581.066,7851.0
2023-09-19 15:45:00,592.73,593.84,592.72,593.83,9659.0,581.0758,582.164,581.066,582.1542,9659.0
2023-09-19 15:50:00,594.18,594.3,593.31,593.64,12470.0,582.4973,582.6149,581.6444,581.9679,12470.0
2023-09-19 15:55:00,593.88,594.32,593.55,593.71,35472.0,582.2032,582.6345,581.8797,582.0365,35472.0
2023-09-20 09:30:00,595.62,595.62,593.96,593.96,11113.0,583.909,583.909,582.2816,582.2816,11113.0
2023-09-20 09:35:00,594.15,596.7,594.0,596.7,6526.0,582.4679,584.9677,582.3208,584.9677,6526.0
2023-09-20 09:40:00,597.26,598.59,597.26,598.0,9456.0,585.5167,586.8206,585.5167,586.2422,9456.0
2023-09-20 09:45:00,598.6,599.45,598.43,598.81,12019.0,586.8304,587.6637,586.6637,587.0363,12019.0
2023-09-20 09:50:00,599.13,599.6,598.64,599.59,2194.0,587.35,587.8107,586.8696,587.8009,2194.0
2023-09-20 09:55:00,599.59,599.82,598.48,598.77,5413.0,587.8009,588.0264,586.7127,586.997,5413.0
2023-09-20 10:00:00,598.5,598.57,597.55,597.75,6954.0,586.7324,586.801,585.801,585.9971,6954.0
2023-09-20 10:05:00,597.69,598.38,597.45,598.34,5611.0,585.9383,586.6147,585.703,586.5755,5611.0
2023-09-20 10:10:00,598.63,598.96,596.6,596.6,2975.0,586.8598,587.1833,584.8697,584.8697,2975.0
2023-09-20 10:15:00,596.41,596.77,595.65,596.77,2460.0,584.6834,585.0364,583.9384,585.0364,2460.0
2023-09-20 10:20:00,596.88,596.88,595.99,595.99,2786.0,585.1442,585.1442,584.2717,584.2717,2786.0
2023-09-20 10:25:00,596.26,596.59,595.81,596.42,2064.0,584.5364,584.8599,584.0952,584.6932,2064.0
2023-09-20 10:30:00,596.24,597.18,596.18,597.18,2071.0,584.5168,585.4383,584.458,585.4383,2071.0
2023-09-20 10:35:00,597.08,597.41,596.88,596.95,2680.0,585.3403,585.6638,585.1442,585.2128,2680.0
2023-09-20 10:40:00,597.01,597.11,596.41,596.7,900.0,585.2716,585.3697,584.6834,584.9677,900.0
2023-09-20 10:45:00,596.79,596.92,596.45,596.59,1928.0,585.056,585.1834,584.7227,584.8599,1928.0
2023-09-20 10:50:00,596.24,596.96,596.24,596.87,520.0,584.5168,585.2226,584.5168,585.1344,520.0
2023-09-20 10:55:00,596.97,597.42,595.96,596.76,2747.0,585.2324,585.6736,584.2423,585.0266,2747.0
2023-09-20 11:00:00,596.99,597.53,596.77,597.08,2260.0,585.252,585.7814,585.0364,585.3403,2260.0
2023-09-20 11:05:00,596.91,597.48,596.91,597.42,2691.0,585.1736,585.7324,585.1736,585.6736,2691.0
2023-09-20 11:10:00,597.44,597.68,596.83,597.12,2852.0,585.6932,585.9285,585.0952,585.3795,2852.0
2023-09-20 11:15:00,596.92,596.92,596.0,596.0,3323.0,585.1834,585.1834,584.2815,584.2815,3323.0
2023-09-20 11:20:00,596.07,596.3,595.86,596.06,5436.0,584.3501,584.5756,584.1443,584.3403,5436.0
2023-09-20 11:25:00,596.01,596.8,595.85,596.44,4770.0,584.2913,585.0658,584.1345,584.7129,4770.0
2023-09-20 11:30:00,596.68,597.25,596.44,596.44,7661.0,584.9481,585.5069,584.7129,584.7129,7661.0
2023-09-20 11:35:00,596.62,596.8,596.27,596.61,5072.0,584.8893,585.0658,584.5462,584.8795,5072.0
2023-09-20 11:40:00,596.73,596.91,596.39,596.84,2300.0,584.9972,585.1736,584.6638,585.105,2300.0
2023-09-20 11:45:00,596.81,597.68,596.7,597.68,1282.0,585.0756,585.9285,584.9677,585.9285,1282.0
2023-09-20 11:50:00,597.3,598.08,597.19,597.93,1400.0,585.5559,586.3206,585.4481,586.1736,1400.0
2023-09-20 11:55:00,597.93,598.13,597.77,598.05,1943.0,586.1736,586.3696,586.0167,586.2912,1943.0
2023-09-20 12:00:00,597.92,597.93,597.57,597.75,1200.0,586.1638,586.1736,585.8206,585.9971,1200.0
2023-09-20 12:05:00,597.6,597.93,597.48,597.93,800.0,585.85,586.1736,585.7324,586.1736,800.0
2023-09-20 12:10:00,597.97,598.44,597.97,598.44,700.0,586.2128,586.6735,586.2128,586.6735,700.0
2023-09-20 12:15:00,598.33,598.59,598.33,598.46,1164.0,586.5657,586.8206,586.5657,586.6931,1164.0
2023-09-20 12:20:00,598.61,598.61,598.21,598.57,1621.0,586.8402,586.8402,586.4481,586.801,1621.0
2023-09-20 12:25:00,598.45,599.54,598.38,599.54,2153.0,586.6833,587.7519,586.6147,587.7519,2153.0
2023-09-20 12:30:00,599.53,599.53,598.73,598.73,4916.0,587.7421,587.7421,586.9578,586.9578,4916.0
2023-09-20 12:35:00,598.73,599.52,598.57,599.33,2239.0,586.9578,587.7323,586.801,587.546,2239.0
2023-09-20 12:40:00,599.06,599.23,598.8,599.23,1314.0,587.2813,587.448,587.0265,587.448,1314.0
2023-09-20 12:45:00,599.18,599.39,598.97,599.06,2770.0,587.399,587.6049,587.1931,587.2813,2770.0
2023-09-20 12:50:00,599.09,599.6,598.9,599.39,5340.0,587.3108,587.8107,587.1245,587.6049,5340.0
2023-09-20 12:55:00,599.39,599.58,599.35,599.43,1800.0,587.6049,587.7911,587.5656,587.6441,1800.0
2023-09-20 13:00:00,599.15,599.32,598.9,598.91,2766.0,587.3696,587.5362,587.1245,587.1343,2766.0
2023-09-20 13:05:00,599.04,599.19,598.68,598.96,3100.0,587.2617,587.4088,586.9088,587.1833,3100.0
2023-09-20 13:10:00,599.02,599.02,598.15,598.47,3305.0,587.2421,587.2421,586.3892,586.7029,3305.0
2023-09-20 13:15:00,598.33,598.86,598.33,598.86,700.0,586.5657,587.0853,586.5657,587.0853,700.0
2023-09-20 13:20:00,598.81,598.82,597.73,598.04,12292.0,587.0363,587.0461,585.9775,586.2814,12292.0
2023-09-20 13:25:00,598.2,598.33,597.87,597.87,2833.0,586.4383,586.5657,586.1147,586.1147,2833.0
2023-09-20 13:30:00,597.98,597.98,597.58,597.68,2223.0,586.2226,586.2226,585.8304,585.9285,2223.0
2023-09-20 13:35:00,598.09,598.09,597.54,597.65,3233.0,586.3304,586.3304,585.7912,585.8991,3233.0
2023-09-20 13:40:00,597.81,598.05,597.71,597.99,2376.0,586.0559,586.2912,585.9579,586.2324,2376.0
2023-09-20 13:45:00,598.0,598.08,597.79,598.02,6333.0,586.2422,586.3206,586.0363,586.2618,6333.0
2023-09-20 13:50:00,598.01,598.71,597.72,598.71,3811.0,586.252,586.9382,585.9677,586.9382,3811.0
2023-09-20 13:55:00,598.74,598.87,598.27,598.4,3777.0,586.9676,587.0951,586.5069,586.6343,3777.0
2023-09-20 14:00:00,597.96,598.03,595.74,596.17,10308.0,586.203,586.2716,584.0266,584.4482,10308.0
2023-09-20 14:05:00,595.82,597.97,595.4,596.54,6364.0,584.105,586.2128,583.6933,584.8109,6364.0
2023-09-20 14:10:00,596.72,597.58,596.15,596.95,7690.0,584.9873,585.8304,584.4286,585.2128,7690.0
2023-09-20 14:15:00,596.51,597.3,596.51,597.15,3553.0,584.7815,585.5559,584.7815,585.4089,3553.0
2023-09-20 14:20:00,597.3,598.26,597.07,597.99,4510.0,585.5559,586.4971,585.3305,586.2324,4510.0
2023-09-20 14:25:00,598.32,599.13,598.02,598.02,6327.0,586.5559,587.35,586.2618,586.2618,6327.0
2023-09-20 14:30:00,597.83,600.69,597.67,599.25,7439.0,586.0755,588.8793,585.9187,587.4676,7439.0
2023-09-20 14:35:00,599.57,600.83,599.4,600.13,5750.0,587.7813,589.0165,587.6147,588.3303,5750.0
2023-09-20 14:40:00,600.13,600.29,598.69,599.69,4229.0,588.3303,588.4872,586.9186,587.899,4229.0
2023-09-20 14:45:00,599.55,599.9,598.24,598.59,4833.0,587.7617,588.1048,586.4775,586.8206,4833.0
2023-09-20 14:50:00,598.18,598.93,597.1,597.13,7785.0,586.4186,587.1539,585.3599,585.3893,7785.0
2023-09-20 14:55:00,597.4,598.8,596.96,596.96,4549.0,585.654,587.0265,585.2226,585.2226,4549.0
2023-09-20 15:00:00,596.52,598.11,596.48,596.76,6621.0,584.7913,586.35,584.7521,585.0266,6621.0
2023-09-20 15:05:00,597.22,597.73,596.1,596.34,3785.0,585.4775,585.9775,584.3795,584.6148,3785.0
2023-09-20 15:10:00,596.55,597.21,595.32,595.87,11383.0,584.8207,585.4677,583.6149,584.1541,11383.0
2023-09-20 15:15:00,595.73,595.92,593.7,594.1,5415.0,584.0168,584.2031,582.0267,582.4189,5415.0
2023-09-20 15:20:00,594.1,594.68,593.69,594.67,4966.0,582.4189,582.9875,582.0169,582.9777,4966.0
2023-09-20 15:25:00,595.04,595.26,594.0,594.69,5833.0,583.3404,583.5561,582.3208,582.9973,5833.0
2023-09-20 15:30:00,594.74,594.86,593.0,593.19,9305.0,583.0463,583.1639,581.3405,581.5268,9305.0
2023-09-20 15:35:00,593.03,593.38,591.75,591.99,8845.0,581.3699,581.713,580.1151,580.3504,8845.0
2023-09-20 15:40:00,592.23,592.67,591.88,592.0,6405.0,580.5856,581.017,580.2425,580.3602,6405.0
2023-09-20 15:45:00,591.87,592.61,591.61,592.51,11530.0,580.2327,580.9582,579.9778,580.8601,11530.0
2023-09-20 15:50:00,592.35,593.02,591.52,591.52,16827.0,580.7033,581.3601,579.8896,579.8896,16827.0
2023-09-20 15:55:00,591.41,591.76,589.75,589.8,67964.0,579.7818,580.1249,578.1544,578.2034,67964.0
2023-09-21 09:30:00,586.99,586.99,584.72,585.39,64172.0,575.4487,575.4487,573.2233,573.8801,64172.0
2023-09-21 09:35:00,586.0,587.95,585.73,586.55,10328.0,574.4781,576.3898,574.2134,575.0173,10328.0
2023-09-21 09:40:00,586.45,587.55,586.24,586.24,11819.0,574.9193,575.9976,574.7134,574.7134,11819.0
2023-09-21 09:45:00,585.95,587.49,585.24,585.4,16228.0,574.4291,575.9388,573.7331,573.8899,16228.0
2023-09-21 09:50:00,585.51,585.52,584.22,584.68,12375.0,573.9978,574.0076,572.7331,573.1841,12375.0
2023-09-21 09:55:00,584.38,584.9,583.81,583.94,17477.0,572.89,573.3998,572.3312,572.4586,17477.0
2023-09-21 10:00:00,584.31,584.66,583.57,584.33,9176.0,572.8214,573.1645,572.0959,572.841,9176.0
2023-09-21 10:05:00,584.29,585.92,583.94,585.8,13709.0,572.8017,574.3997,572.4586,574.2821,13709.0
2023-09-21 10:10:00,585.92,586.37,585.12,585.34,10025.0,574.3997,574.8409,573.6154,573.8311,10025.0
2023-09-21 10:15:00,585.78,587.34,585.62,586.7,8942.0,574.2625,575.7918,574.1056,575.1644,8942.0
2023-09-21 10:20:00,586.74,588.52,586.74,587.48,6540.0,575.2036,576.9486,575.2036,575.929,6540.0
2023-09-21 10:25:00,587.42,588.65,587.23,588.65,9774.0,575.8702,577.076,575.6839,577.076,9774.0
2023-09-21 10:30:00,588.45,589.42,588.42,589.08,7277.0,576.88,577.8309,576.8505,577.4976,7277.0
2023-09-21 10:35:00,588.94,590.98,588.66,590.67,7143.0,577.3603,579.3602,577.0858,579.0563,7143.0
2023-09-21 10:40:00,590.49,590.91,588.92,588.92,6769.0,578.8798,579.2916,577.3407,577.3407,6769.0
2023-09-21 10:45:00,588.99,589.34,587.81,587.97,6344.0,577.4093,577.7525,576.2525,576.4094,6344.0
2023-09-21 10:50:00,587.97,588.64,587.59,588.63,6765.0,576.4094,577.0662,576.0369,577.0564,6765.0
2023-09-21 10:55:00,588.44,588.67,587.44,587.45,8089.0,576.8702,577.0956,575.8898,575.8996,8089.0
2023-09-21 11:00:00,587.86,588.01,587.11,587.72,8261.0,576.3016,576.4486,575.5663,576.1643,8261.0
2023-09-21 11:05:00,587.87,588.87,587.87,588.16,4426.0,576.3114,577.2917,576.3114,576.5957,4426.0
2023-09-21 11:10:00,588.12,588.86,587.49,587.7,8608.0,576.5564,577.2819,575.9388,576.1447,8608.0
2023-09-21 11:15:00,588.24,588.24,587.47,587.82,6710.0,576.6741,576.6741,575.9192,576.2623,6710.0
2023-09-21 11:20:00,587.62,588.38,587.61,587.97,4393.0,576.0663,576.8113,576.0565,576.4094,4393.0
2023-09-21 11:25:00,587.89,588.0,587.28,587.45,4136.0,576.331,576.4388,575.733,575.8996,4136.0
2023-09-21 11:30:00,587.37,588.87,587.16,588.67,5078.0,575.8212,577.2917,575.6153,577.0956,5078.0
2023-09-21 11:35:00,588.86,588.86,588.3,588.86,3192.0,577.2819,577.2819,576.7329,577.2819,3192.0
2023-09-21 11:40:00,588.67,588.67,588.03,588.55,1759.0,577.0956,577.0956,576.4682,576.978,1759.0
2023-09-21 11:45:00,588.37,589.17,588.36,588.97,2543.0,576.8015,577.5858,576.7917,577.3897,2543.0
2023-09-21 11:50:00,588.86,588.91,587.92,587.92,3611.0,577.2819,577.3309,576.3604,576.3604,3611.0
2023-09-21 11:55:00,587.89,588.72,587.89,588.37,2541.0,576.331,577.1446,576.331,576.8015,2541.0
2023-09-21 12:00:00,588.33,588.47,587.59,587.77,7115.0,576.7623,576.8996,576.0369,576.2133,7115.0
2023-09-21 12:05:00,587.9,588.01,587.42,587.61,13814.0,576.3408,576.4486,575.8702,576.0565,13814.0
2023-09-21 12:10:00,587.57,587.89,587.24,587.86,7441.0,576.0173,576.331,575.6937,576.3016,7441.0
2023-09-21 12:15:00,587.9,588.62,587.89,588.42,4278.0,576.3408,577.0466,576.331,576.8505,4278.0
2023-09-21 12:20:00,588.44,588.8,587.86,588.2,5097.0,576.8702,577.2231,576.3016,576.6349,5097.0
2023-09-21 12:25:00,588.05,588.47,587.83,588.47,5246.0,576.4878,576.8996,576.2721,576.8996,5246.0
2023-09-21 12:30:00,588.12,588.6,588.11,588.49,1391.0,576.5564,577.027,576.5466,576.9192,1391.0
2023-09-21 12:35:00,588.55,588.55,587.39,587.71,7412.0,576.978,576.978,575.8408,576.1545,7412.0
2023-09-21 12:40:00,587.71,588.22,587.71,588.12,5400.0,576.1545,576.6545,576.1545,576.5564,5400.0
2023-09-21 12:45:00,588.12,588.83,588.12,588.48,1380.0,576.5564,577.2525,576.5564,576.9094,1380.0
2023-09-21 12:50:00,588.51,589.07,588.45,588.55,2367.0,576.9388,577.4878,576.88,576.978,2367.0
2023-09-21 12:55:00,588.42,588.59,587.75,587.75,2709.0,576.8505,577.0172,576.1937,576.1937,2709.0
2023-09-21 13:00:00,587.82,588.04,587.82,587.99,1968.0,576.2623,576.478,576.2623,576.429,1968.0
2023-09-21 13:05:00,588.13,588.42,587.99,588.42,1500.0,576.5662,576.8505,576.429,576.8505,1500.0
2023-09-21 13:10:00,588.03,588.34,587.86,588.29,2742.0,576.4682,576.7721,576.3016,576.7231,2742.0
2023-09-21 13:15:00,588.36,588.81,588.24,588.71,3127.0,576.7917,577.2329,576.6741,577.1348,3127.0
2023-09-21 13:20:00,588.37,588.66,588.36,588.39,1813.0,576.8015,577.0858,576.7917,576.8211,1813.0
2023-09-21 13:25:00,588.35,588.66,588.22,588.29,3503.0,576.7819,577.0858,576.6545,576.7231,3503.0
2023-09-21 13:30:00,588.37,588.98,588.36,588.4,3080.0,576.8015,577.3995,576.7917,576.8309,3080.0
2023-09-21 13:35:00,588.23,589.02,588.23,588.31,2800.0,576.6643,577.4387,576.6643,576.7427,2800.0
2023-09-21 13:40:00,588.07,588.43,587.85,588.11,6248.0,576.5074,576.8603,576.2918,576.5466,6248.0
2023-09-21 13:45:00,588.12,588.29,587.78,587.94,4536.0,576.5564,576.7231,576.2231,576.38,4536.0
2023-09-21 13:50:00,587.99,588.38,587.82,588.21,2538.0,576.429,576.8113,576.2623,576.6447,2538.0
2023-09-21 13:55:00,587.93,588.36,587.88,588.05,6451.0,576.3702,576.7917,576.3212,576.4878,6451.0
2023-09-21 14:00:00,588.01,588.07,587.68,588.03,13347.0,576.4486,576.5074,576.1251,576.4682,13347.0
2023-09-21 14:05:00,588.04,588.22,587.77,587.85,5964.0,576.478,576.6545,576.2133,576.2918,5964.0
2023-09-21 14:10:00,587.88,588.17,587.82,587.96,14097.0,576.3212,576.6055,576.2623,576.3996,14097.0
2023-09-21 14:15:00,587.95,588.44,587.75,588.2,10184.0,576.3898,576.8702,576.1937,576.6349,10184.0
2023-09-21 14:20:00,588.0,588.41,587.96,588.11,2392.0,576.4388,576.8407,576.3996,576.5466,2392.0
2023-09-21 14:25:00,588.29,588.29,587.29,587.7,6904.0,576.7231,576.7231,575.7428,576.1447,6904.0
2023-09-21 14:30:00,587.5,587.58,587.1,587.38,1957.0,575.9486,576.0271,575.5565,575.831,1957.0
2023-09-21 14:35:00,587.44,587.78,587.07,587.77,2322.0,575.8898,576.2231,575.5271,576.2133,2322.0
2023-09-21 14:40:00,587.63,588.13,587.63,587.87,2149.0,576.0761,576.5662,576.0761,576.3114,2149.0
2023-09-21 14:45:00,587.67,587.89,586.64,586.75,6406.0,576.1153,576.331,575.1055,575.2134,6406.0
2023-09-21 14:50:00,586.66,586.97,586.46,586.63,1850.0,575.1251,575.4291,574.9291,575.0957,1850.0
2023-09-21 14:55:00,586.89,586.89,586.38,586.55,1883.0,575.3506,575.3506,574.8507,575.0173,1883.0
2023-09-21 15:00:00,586.12,586.87,586.12,586.16,7856.0,574.5958,575.331,574.5958,574.635,7856.0
2023-09-21 15:05:00,585.51,585.51,585.04,585.31,2085.0,573.9978,573.9978,573.537,573.8017,2085.0
2023-09-21 15:10:00,585.19,585.25,584.56,584.69,3600.0,573.6841,573.7429,573.0664,573.1939,3600.0
2023-09-21 15:15:00,584.77,584.77,584.09,584.31,2964.0,573.2723,573.2723,572.6057,572.8214,2964.0
2023-09-21 15:20:00,584.38,584.97,584.38,584.73,5619.0,572.89,573.4684,572.89,573.2331,5619.0
2023-09-21 15:25:00,584.79,585.05,584.14,584.34,2473.0,573.2919,573.5468,572.6547,572.8508,2473.0
2023-09-21 15:30:00,584.09,584.09,583.23,583.41,13828.0,572.6057,572.6057,571.7626,571.939,13828.0
2023-09-21 15:35:00,583.5,584.5,583.5,583.81,18495.0,572.0273,573.0076,572.0273,572.3312,18495.0
2023-09-21 15:40:00,583.76,584.07,583.42,583.8,12957.0,572.2822,572.5861,571.9489,572.3214,12957.0
2023-09-21 15:45:00,583.64,583.95,583.36,583.46,10387.0,572.1645,572.4684,571.89,571.9881,10387.0
2023-09-21 15:50:00,583.2,583.98,582.91,583.12,25180.0,571.7332,572.4978,571.4489,571.6548,25180.0
2023-09-21 15:55:00,583.5,583.5,582.12,582.12,38832.0,572.0273,572.0273,570.6744,570.6744,38832.0
2023-09-22 09:30:00,593.88,594.74,592.5,594.74,25516.0,582.2032,583.0463,580.8503,583.0463,25516.0
2023-09-22 09:35:00,594.55,594.72,590.93,591.47,9962.0,582.86,583.0267,579.3112,579.8406,9962.0
2023-09-22 09:40:00,591.56,591.83,590.79,591.7,3637.0,579.9288,580.1935,579.1739,580.0661,3637.0
2023-09-22 09:45:00,591.37,594.15,591.24,593.7,4037.0,579.7425,582.4679,579.6151,582.0267,4037.0
2023-09-22 09:50:00,593.71,593.71,591.78,591.86,3754.0,582.0365,582.0365,580.1445,580.2229,3754.0
2023-09-22 09:55:00,592.2,592.76,591.43,592.75,4164.0,580.5562,581.1052,579.8014,581.0954,4164.0
2023-09-22 10:00:00,592.88,592.88,591.89,592.51,4712.0,581.2229,581.2229,580.2523,580.8601,4712.0
2023-09-22 10:05:00,592.76,594.02,592.52,593.22,10597.0,581.1052,582.3404,580.8699,581.5562,10597.0
2023-09-22 10:10:00,593.11,593.52,592.16,592.17,4940.0,581.4483,581.8503,580.517,580.5268,4940.0
2023-09-22 10:15:00,592.12,592.23,591.19,591.78,5631.0,580.4778,580.5856,579.5661,580.1445,5631.0
2023-09-22 10:20:00,591.68,591.82,590.78,591.82,2912.0,580.0464,580.1837,579.1641,580.1837,2912.0
2023-09-22 10:25:00,592.12,592.12,591.1,591.6,2082.0,580.4778,580.4778,579.4778,579.968,2082.0
2023-09-22 10:30:00,591.7,593.53,591.62,593.53,7651.0,580.0661,581.8601,579.9876,581.8601,7651.0
2023-09-22 10:35:00,593.99,594.77,593.99,594.45,7451.0,582.311,583.0757,582.311,582.762,7451.0
2023-09-22 10:40:00,594.35,594.36,593.39,593.71,4507.0,582.6639,582.6738,581.7228,582.0365,4507.0
2023-09-22 10:45:00,593.74,593.94,593.35,593.36,3995.0,582.0659,582.262,581.6836,581.6934,3995.0
2023-09-22 10:50:00,593.06,593.28,592.34,592.74,3700.0,581.3993,581.615,580.6935,581.0856,3700.0
2023-09-22 10:55:00,592.9,593.19,592.62,592.62,1500.0,581.2425,581.5268,580.968,580.968,1500.0
2023-09-22 11:00:00,592.87,593.13,592.3,592.66,5056.0,581.213,581.4679,580.6543,581.0072,5056.0
2023-09-22 11:05:00,592.88,593.39,591.96,591.97,4466.0,581.2229,581.7228,580.3209,580.3307,4466.0
2023-09-22 11:10:00,591.86,591.94,590.99,591.47,3228.0,580.2229,580.3013,579.37,579.8406,3228.0
2023-09-22 11:15:00,591.75,592.09,591.02,591.16,2000.0,580.1151,580.4484,579.3994,579.5367,2000.0
2023-09-22 11:20:00,591.31,591.47,590.71,590.95,2498.0,579.6837,579.8406,579.0955,579.3308,2498.0
2023-09-22 11:25:00,591.3,592.22,591.27,591.86,1939.0,579.6739,580.5758,579.6445,580.2229,1939.0
2023-09-22 11:30:00,591.63,591.72,591.1,591.63,2625.0,579.9974,580.0857,579.4778,579.9974,2625.0
2023-09-22 11:35:00,591.95,592.65,591.62,592.58,2361.0,580.3111,580.9974,579.9876,580.9288,2361.0
2023-09-22 11:40:00,592.64,592.65,591.27,591.27,1065.0,580.9876,580.9974,579.6445,579.6445,1065.0
2023-09-22 11:45:00,591.47,591.47,590.73,590.85,5596.0,579.8406,579.8406,579.1151,579.2328,5596.0
2023-09-22 11:50:00,591.38,591.38,590.8,590.8,2712.0,579.7523,579.7523,579.1837,579.1837,2712.0
2023-09-22 11:55:00,590.62,590.63,590.01,590.01,600.0,579.0073,579.0171,578.4093,578.4093,600.0
2023-09-22 12:00:00,589.46,590.05,589.44,589.48,3696.0,577.8701,578.4485,577.8505,577.8897,3696.0
2023-09-22 12:05:00,589.18,590.3,589.18,590.13,1818.0,577.5956,578.6936,577.5956,578.5269,1818.0
2023-09-22 12:10:00,590.22,590.44,589.7,590.19,1600.0,578.6152,578.8308,578.1054,578.5857,1600.0
2023-09-22 12:15:00,589.78,590.71,589.78,590.66,1520.0,578.1838,579.0955,578.1838,579.0465,1520.0
2023-09-22 12:20:00,590.57,590.7,590.14,590.15,3030.0,578.9583,579.0857,578.5367,578.5465,3030.0
2023-09-22 12:25:00,589.93,590.0,589.79,590.0,1020.0,578.3309,578.3995,578.1936,578.3995,1020.0
2023-09-22 12:30:00,589.83,590.35,589.81,590.27,1937.0,578.2328,578.7426,578.2132,578.6642,1937.0
2023-09-22 12:35:00,590.13,590.13,589.56,589.94,2728.0,578.5269,578.5269,577.9681,578.3407,2728.0
2023-09-22 12:40:00,590.13,590.69,590.04,590.69,4851.0,578.5269,579.0759,578.4387,579.0759,4851.0
2023-09-22 12:45:00,590.85,590.85,590.23,590.32,1135.0,579.2328,579.2328,578.625,578.7132,1135.0
2023-09-22 12:50:00,590.37,590.49,590.17,590.25,1418.0,578.7622,578.8798,578.5661,578.6446,1418.0
2023-09-22 12:55:00,590.31,590.9,590.3,590.46,1800.0,578.7034,579.2818,578.6936,578.8504,1800.0
2023-09-22 13:00:00,590.33,590.41,590.16,590.41,1030.0,578.723,578.8014,578.5563,578.8014,1030.0
2023-09-22 13:05:00,590.21,590.51,590.12,590.12,2139.0,578.6053,578.8995,578.5171,578.5171,2139.0
2023-09-22 13:10:00,590.25,590.69,590.22,590.45,1525.0,578.6446,579.0759,578.6152,578.8406,1525.0
2023-09-22 13:15:00,590.37,590.37,589.81,589.81,1503.0,578.7622,578.7622,578.2132,578.2132,1503.0
2023-09-22 13:20:00,589.5,589.5,588.65,589.03,2100.0,577.9093,577.9093,577.076,577.4485,2100.0
2023-09-22 13:25:00,589.19,589.19,588.66,588.88,1100.0,577.6054,577.6054,577.0858,577.3015,1100.0
2023-09-22 13:30:00,588.88,588.89,588.2,588.6,2705.0,577.3015,577.3113,576.6349,577.027,2705.0
2023-09-22 13:35:00,588.61,588.88,587.89,588.13,3842.0,577.0368,577.3015,576.331,576.5662,3842.0
2023-09-22 13:40:00,587.97,588.14,587.59,587.9,880.0,576.4094,576.576,576.0369,576.3408,880.0
2023-09-22 13:45:00,587.91,588.05,587.44,588.01,2530.0,576.3506,576.4878,575.8898,576.4486,2530.0
2023-09-22 13:50:00,588.0,588.37,588.0,588.03,2305.0,576.4388,576.8015,576.4388,576.4682,2305.0
2023-09-22 13:55:00,588.15,588.56,588.05,588.46,1600.0,576.5859,576.9878,576.4878,576.8898,1600.0
2023-09-22 14:00:00,587.98,588.0,587.39,587.4,2757.0,576.4192,576.4388,575.8408,575.8506,2757.0
2023-09-22 14:05:00,587.38,587.7,587.2,587.6,7110.0,575.831,576.1447,575.6545,576.0467,7110.0
2023-09-22 14:10:00,587.54,587.62,586.79,586.99,1200.0,575.9878,576.0663,575.2526,575.4487,1200.0
2023-09-22 14:15:00,586.45,586.92,586.04,586.52,2246.0,574.9193,575.38,574.5173,574.9879,2246.0
2023-09-22 14:20:00,586.36,587.14,586.35,587.0,7333.0,574.831,575.5957,574.8212,575.4585,7333.0
2023-09-22 14:25:00,587.06,587.63,586.49,586.49,1750.0,575.5173,576.0761,574.9585,574.9585,1750.0
2023-09-22 14:30:00,586.54,586.86,586.26,586.86,1757.0,575.0075,575.3212,574.733,575.3212,1757.0
2023-09-22 14:35:00,586.76,587.22,586.71,586.71,2286.0,575.2232,575.6741,575.1742,575.1742,2286.0
2023-09-22 14:40:00,586.73,586.73,586.26,586.3,600.0,575.1938,575.1938,574.733,574.7722,600.0
2023-09-22 14:45:00,586.28,586.72,586.08,586.58,1928.0,574.7526,575.184,574.5566,575.0467,1928.0
2023-09-22 14:50:00,586.61,586.61,586.25,586.39,1695.0,575.0761,575.0761,574.7232,574.8605,1695.0
2023-09-22 14:55:00,586.46,586.58,586.07,586.3,3501.0,574.9291,575.0467,574.5467,574.7722,3501.0
2023-09-22 15:00:00,586.3,587.23,586.07,587.21,3821.0,574.7722,575.6839,574.5467,575.6643,3821.0
2023-09-22 15:05:00,587.24,589.04,586.97,589.04,3246.0,575.6937,577.4584,575.4291,577.4584,3246.0
2023-09-22 15:10:00,589.26,589.3,588.91,589.17,3091.0,577.674,577.7132,577.3309,577.5858,3091.0
2023-09-22 15:15:00,589.2,589.67,588.96,589.67,1824.0,577.6152,578.076,577.3799,578.076,1824.0
2023-09-22 15:20:00,589.38,590.73,589.08,590.14,4440.0,577.7917,579.1151,577.4976,578.5367,4440.0
2023-09-22 15:25:00,589.61,589.97,589.28,589.35,3400.0,578.0171,578.3701,577.6936,577.7623,3400.0
2023-09-22 15:30:00,589.55,589.97,588.77,588.88,7094.0,577.9583,578.3701,577.1937,577.3015,7094.0
2023-09-22 15:35:00,588.88,590.28,588.87,589.88,17449.0,577.3015,578.674,577.2917,578.2818,17449.0
2023-09-22 15:40:00,590.16,590.22,588.52,588.52,7814.0,578.5563,578.6152,576.9486,576.9486,7814.0
2023-09-22 15:45:00,588.32,588.65,587.96,588.45,7737.0,576.7525,577.076,576.3996,576.88,7737.0
2023-09-22 15:50:00,588.05,588.05,586.27,586.42,15423.0,576.4878,576.4878,574.7428,574.8899,15423.0
2023-09-22 15:55:00,586.58,587.39,586.58,587.33,34885.0,575.0467,575.8408,575.0467,575.782,34885.0
2023-09-25 09:30:00,583.63,583.65,580.53,581.73,15158.0,572.1547,572.1743,569.1157,570.2921,15158.0
2023-09-25 09:35:00,581.72,583.17,581.72,583.06,2987.0,570.2823,571.7038,570.2823,571.5959,2987.0
2023-09-25 09:40:00,583.21,584.84,583.21,584.77,3409.0,571.743,573.3409,571.743,573.2723,3409.0
2023-09-25 09:45:00,584.71,585.99,584.31,585.17,5942.0,573.2135,574.4683,572.8214,573.6644,5942.0
2023-09-25 09:50:00,585.6,586.74,585.3,585.73,5059.0,574.086,575.2036,573.7919,574.2134,5059.0
2023-09-25 09:55:00,585.92,586.9,585.72,585.97,3900.0,574.3997,575.3604,574.2036,574.4487,3900.0
2023-09-25 10:00:00,585.82,586.5,584.17,584.42,6007.0,574.3017,574.9683,572.6841,572.9292,6007.0
2023-09-25 10:05:00,584.55,585.07,583.87,584.39,2496.0,573.0566,573.5664,572.39,572.8998,2496.0
2023-09-25 10:10:00,584.29,584.85,584.17,584.85,2442.0,572.8017,573.3507,572.6841,573.3507,2442.0
2023-09-25 10:15:00,584.44,585.34,584.36,584.36,3068.0,572.9488,573.8311,572.8704,572.8704,3068.0
2023-09-25 10:20:00,584.78,585.02,583.99,583.99,4427.0,573.2821,573.5174,572.5076,572.5076,4427.0
2023-09-25 10:25:00,583.74,583.8,582.84,583.23,2696.0,572.2626,572.3214,571.3803,571.7626,2696.0
2023-09-25 10:30:00,582.93,584.27,582.66,584.27,3525.0,571.4685,572.7821,571.2038,572.7821,3525.0
2023-09-25 10:35:00,584.35,584.35,582.87,583.07,1832.0,572.8606,572.8606,571.4097,571.6057,1832.0
2023-09-25 10:40:00,582.98,583.26,582.51,583.09,2748.0,571.5175,571.792,571.0567,571.6253,2748.0
2023-09-25 10:45:00,583.01,583.83,583.01,583.78,4070.0,571.5469,572.3508,571.5469,572.3018,4070.0
2023-09-25 10:50:00,583.07,583.18,581.82,581.82,4559.0,571.6057,571.7136,570.3803,570.3803,4559.0
2023-09-25 10:55:00,581.75,582.25,581.59,581.94,2638.0,570.3117,570.8019,570.1548,570.498,2638.0
2023-09-25 11:00:00,582.2,583.25,582.17,583.14,3640.0,570.7528,571.7822,570.7234,571.6744,3640.0
2023-09-25 11:05:00,582.98,584.3,582.95,584.12,2822.0,571.5175,572.8116,571.4881,572.6351,2822.0
2023-09-25 11:10:00,584.12,584.91,584.01,584.91,3701.0,572.6351,573.4096,572.5273,573.4096,3701.0
2023-09-25 11:15:00,585.1,586.2,585.09,586.0,8598.0,573.5958,574.6742,573.586,574.4781,8598.0
2023-09-25 11:20:00,585.99,586.8,585.71,586.47,2663.0,574.4683,575.2624,574.1938,574.9389,2663.0
2023-09-25 11:25:00,586.18,586.45,585.86,586.08,2812.0,574.6546,574.9193,574.3409,574.5566,2812.0
2023-09-25 11:30:00,586.2,587.15,585.94,587.09,6182.0,574.6742,575.6055,574.4193,575.5467,6182.0
2023-09-25 11:35:00,587.12,587.45,586.43,586.47,2600.0,575.5761,575.8996,574.8997,574.9389,2600.0
2023-09-25 11:40:00,586.49,587.44,585.96,587.42,6809.0,574.9585,575.8898,574.4389,575.8702,6809.0
2023-09-25 11:45:00,587.46,587.46,586.19,586.19,1360.0,575.9094,575.9094,574.6644,574.6644,1360.0
2023-09-25 11:50:00,586.08,586.61,586.08,586.49,1200.0,574.5566,575.0761,574.5566,574.9585,1200.0
2023-09-25 11:55:00,586.49,586.74,585.71,585.96,2354.0,574.9585,575.2036,574.1938,574.4389,2354.0
2023-09-25 12:00:00,586.17,586.17,585.0,585.0,2843.0,574.6448,574.6448,573.4978,573.4978,2843.0
2023-09-25 12:05:00,585.31,585.42,584.86,585.18,2900.0,573.8017,573.9095,573.3605,573.6742,2900.0
2023-09-25 12:10:00,585.0,586.52,585.0,586.52,3958.0,573.4978,574.9879,573.4978,574.9879,3958.0
2023-09-25 12:15:00,586.24,587.11,586.24,587.11,1687.0,574.7134,575.5663,574.7134,575.5663,1687.0
2023-09-25 12:20:00,586.73,587.7,586.61,587.7,2899.0,575.1938,576.1447,575.0761,576.1447,2899.0
2023-09-25 12:25:00,587.63,587.84,587.43,587.83,2191.0,576.0761,576.2819,575.88,576.2721,2191.0
2023-09-25 12:30:00,587.84,587.99,587.5,587.5,2292.0,576.2819,576.429,575.9486,575.9486,2292.0
2023-09-25 12:35:00,586.07,586.07,585.62,585.62,499.0,574.5467,574.5467,574.1056,574.1056,499.0
2023-09-25 12:40:00,585.42,586.08,585.42,585.88,1200.0,573.9095,574.5566,573.9095,574.3605,1200.0
2023-09-25 12:45:00,586.15,586.15,585.28,585.63,2713.0,574.6252,574.6252,573.7723,574.1154,2713.0
2023-09-25 12:50:00,585.63,585.63,584.55,585.11,2398.0,574.1154,574.1154,573.0566,573.6056,2398.0
2023-09-25 12:55:00,585.23,585.32,585.0,585.0,909.0,573.7233,573.8115,573.4978,573.4978,909.0
2023-09-25 13:00:00,585.15,585.74,584.86,584.92,2516.0,573.6448,574.2232,573.3605,573.4194,2516.0
2023-09-25 13:05:00,585.2,585.64,584.9,585.64,1679.0,573.6939,574.1252,573.3998,574.1252,1679.0
2023-09-25 13:10:00,586.0,586.37,585.87,585.96,2000.0,574.4781,574.8409,574.3507,574.4389,2000.0
2023-09-25 13:15:00,585.95,586.02,585.53,585.6,2215.0,574.4291,574.4977,574.0174,574.086,2215.0
2023-09-25 13:20:00,585.32,585.7,585.1,585.22,10787.0,573.8115,574.184,573.5958,573.7135,10787.0
2023-09-25 13:25:00,584.92,585.66,584.57,584.95,7387.0,573.4194,574.1448,573.0762,573.4488,7387.0
2023-09-25 13:30:00,584.9,584.9,584.49,584.52,2868.0,573.3998,573.3998,572.9978,573.0272,2868.0
2023-09-25 13:35:00,584.5,585.05,584.4,585.05,900.0,573.0076,573.5468,572.9096,573.5468,900.0
2023-09-25 13:40:00,584.63,584.63,583.98,583.99,1199.0,573.1351,573.1351,572.4978,572.5076,1199.0
2023-09-25 13:45:00,584.2,584.2,583.6,583.93,2649.0,572.7135,572.7135,572.1253,572.4488,2649.0
2023-09-25 13:50:00,584.03,584.57,584.03,584.34,1000.0,572.5469,573.0762,572.5469,572.8508,1000.0
2023-09-25 13:55:00,584.26,584.63,584.12,584.63,908.0,572.7723,573.1351,572.6351,573.1351,908.0
2023-09-25 14:00:00,584.47,584.75,584.47,584.54,2579.0,572.9782,573.2527,572.9782,573.0468,2579.0
2023-09-25 14:05:00,584.94,585.01,584.47,584.47,2177.0,573.439,573.5076,572.9782,572.9782,2177.0
2023-09-25 14:10:00,584.21,584.58,584.11,584.45,1664.0,572.7233,573.086,572.6253,572.9586,1664.0
2023-09-25 14:15:00,584.37,584.74,584.26,584.74,2400.0,572.8802,573.2429,572.7723,573.2429,2400.0
2023-09-25 14:20:00,584.3,584.3,583.92,583.92,1192.0,572.8116,572.8116,572.439,572.439,1192.0
2023-09-25 14:25:00,583.65,584.18,583.51,583.98,2000.0,572.1743,572.6939,572.0371,572.4978,2000.0
2023-09-25 14:30:00,584.0,584.45,583.81,584.29,3279.0,572.5174,572.9586,572.3312,572.8017,3279.0
2023-09-25 14:35:00,584.38,585.12,584.13,584.13,2200.0,572.89,573.6154,572.6449,572.6449,2200.0
2023-09-25 14:40:00,584.35,584.36,583.53,583.55,1765.0,572.8606,572.8704,572.0567,572.0763,1765.0
2023-09-25 14:45:00,583.53,583.9,583.53,583.58,1100.0,572.0567,572.4194,572.0567,572.1057,1100.0
2023-09-25 14:50:00,583.62,583.94,583.5,583.54,1600.0,572.1449,572.4586,572.0273,572.0665,1600.0
2023-09-25 14:55:00,583.65,583.65,582.88,583.15,2774.0,572.1743,572.1743,571.4195,571.6842,2774.0
2023-09-25 15:00:00,583.11,583.23,581.9,582.1,5905.0,571.6449,571.7626,570.4587,570.6548,5905.0
2023-09-25 15:05:00,582.45,582.55,581.69,581.86,2896.0,570.9979,571.096,570.2529,570.4195,2896.0
2023-09-25 15:10:00,582.06,582.51,581.96,582.5,2349.0,570.6156,571.0567,570.5176,571.0469,2349.0
2023-09-25 15:15:00,582.64,584.1,582.39,583.97,2446.0,571.1842,572.6155,570.9391,572.488,2446.0
2023-09-25 15:20:00,583.82,584.09,583.37,583.49,2204.0,572.341,572.6057,571.8998,572.0175,2204.0
2023-09-25 15:25:00,583.33,583.57,583.09,583.53,3134.0,571.8606,572.0959,571.6253,572.0567,3134.0
2023-09-25 15:30:00,583.41,583.88,583.17,583.31,2368.0,571.939,572.3998,571.7038,571.841,2368.0
2023-09-25 15:35:00,583.28,584.33,583.12,584.32,4871.0,571.8116,572.841,571.6548,572.8312,4871.0
2023-09-25 15:40:00,584.28,584.28,583.49,583.61,4810.0,572.7919,572.7919,572.0175,572.1351,4810.0
2023-09-25 15:45:00,583.61,584.21,583.61,584.18,4350.0,572.1351,572.7233,572.1351,572.6939,4350.0
2023-09-25 15:50:00,584.02,584.79,583.32,583.62,9307.0,572.5371,573.2919,571.8508,572.1449,9307.0
2023-09-25 15:55:00,583.63,586.24,583.6,586.16,27337.0,572.1547,574.7134,572.1253,574.635,27337.0
2023-09-26 09:30:00,576.4,577.81,574.11,574.72,33359.0,565.0669,566.4492,562.8219,563.4199,33359.0
2023-09-26 09:35:00,574.72,577.42,574.72,576.94,7677.0,563.4199,566.0668,563.4199,565.5963,7677.0
2023-09-26 09:40:00,577.35,578.77,577.16,577.48,16123.0,565.9982,567.3903,565.8119,566.1256,16123.0
2023-09-26 09:45:00,577.71,578.02,577.22,577.37,28367.0,566.3511,566.655,565.8708,566.0178,28367.0
2023-09-26 09:50:00,577.24,577.37,575.82,576.57,16282.0,565.8904,566.0178,564.4983,565.2335,16282.0
2023-09-26 09:55:00,576.46,576.5,575.6,576.23,6336.0,565.1257,565.1649,564.2826,564.9002,6336.0
2023-09-26 10:00:00,576.43,577.44,575.13,575.14,10657.0,565.0963,566.0864,563.8219,563.8317,10657.0
2023-09-26 10:05:00,575.0,576.19,574.79,574.79,15244.0,563.6944,564.861,563.4885,563.4885,15244.0
2023-09-26 10:10:00,574.94,575.28,573.45,573.69,20074.0,563.6356,563.9689,562.1749,562.4102,20074.0
2023-09-26 10:15:00,573.68,573.87,572.1,572.73,36559.0,562.4004,562.5866,560.8514,561.469,36559.0
2023-09-26 10:20:00,572.58,573.97,572.2,573.31,8278.0,561.322,562.6847,560.9495,562.0376,8278.0
2023-09-26 10:25:00,573.36,576.2,573.13,576.02,29424.0,562.0867,564.8708,561.8612,564.6944,29424.0
2023-09-26 10:30:00,575.73,576.15,574.36,575.06,11271.0,564.4101,564.8218,563.067,563.7532,11271.0
2023-09-26 10:35:00,574.81,575.99,574.71,575.75,4157.0,563.5081,564.6649,563.4101,564.4297,4157.0
2023-09-26 10:40:00,575.79,576.09,575.33,575.57,4161.0,564.4689,564.763,564.0179,564.2532,4161.0
2023-09-26 10:45:00,575.43,576.41,574.22,574.35,6467.0,564.116,565.0767,562.9297,563.0572,6467.0
2023-09-26 10:50:00,574.15,574.6,572.82,572.83,7173.0,562.8611,563.3023,561.5573,561.5671,7173.0
2023-09-26 10:55:00,572.8,573.81,572.38,573.81,11527.0,561.5377,562.5278,561.1259,562.5278,11527.0
2023-09-26 11:00:00,574.13,574.36,573.51,573.67,4203.0,562.8415,563.067,562.2337,562.3906,4203.0
2023-09-26 11:05:00,573.49,573.89,573.0,573.87,7580.0,562.2141,562.6062,561.7337,562.5866,7580.0
2023-09-26 11:10:00,573.87,573.93,573.16,573.32,7325.0,562.5866,562.6454,561.8906,562.0474,7325.0
2023-09-26 11:15:00,573.29,573.88,573.0,573.0,4856.0,562.018,562.5964,561.7337,561.7337,4856.0
2023-09-26 11:20:00,573.14,573.41,572.5,572.52,10815.0,561.871,562.1357,561.2436,561.2632,10815.0
2023-09-26 11:25:00,572.58,572.98,572.1,572.1,28365.0,561.322,561.7141,560.8514,560.8514,28365.0
2023-09-26 11:30:00,572.35,574.54,572.21,574.03,20354.0,561.0965,563.2435,560.9593,562.7435,20354.0
2023-09-26 11:35:00,573.95,574.52,573.73,573.99,3040.0,562.6651,563.2238,562.4494,562.7043,3040.0
2023-09-26 11:40:00,573.8,574.3,573.66,573.77,10403.0,562.518,563.0082,562.3808,562.4886,10403.0
2023-09-26 11:45:00,573.76,573.88,572.3,572.92,11879.0,562.4788,562.5964,561.0475,561.6553,11879.0
2023-09-26 11:50:00,572.92,572.92,572.01,572.36,2816.0,561.6553,561.6553,560.7632,561.1063,2816.0
2023-09-26 11:55:00,572.36,572.64,571.55,572.23,5226.0,561.1063,561.3808,560.3122,560.9789,5226.0
2023-09-26 12:00:00,572.18,572.18,571.26,571.32,2457.0,560.9299,560.9299,560.0279,560.0868,2457.0
2023-09-26 12:05:00,571.15,572.32,571.15,572.32,3550.0,559.9201,561.0671,559.9201,561.0671,3550.0
2023-09-26 12:10:00,572.0,572.4,571.82,571.82,14445.0,560.7534,561.1455,560.5769,560.5769,14445.0
2023-09-26 12:15:00,572.07,572.55,571.72,571.72,8212.0,560.822,561.2926,560.4789,560.4789,8212.0
2023-09-26 12:20:00,571.94,572.27,571.81,572.14,9552.0,560.6946,561.0181,560.5671,560.8906,9552.0
2023-09-26 12:25:00,572.1,572.31,571.96,572.2,5953.0,560.8514,561.0573,560.7142,560.9495,5953.0
2023-09-26 12:30:00,572.19,572.44,571.76,571.92,8751.0,560.9397,561.1847,560.5181,560.675,8751.0
2023-09-26 12:35:00,572.0,572.31,571.67,572.13,7031.0,560.7534,561.0573,560.4299,560.8808,7031.0
2023-09-26 12:40:00,572.0,572.03,571.13,571.28,5285.0,560.7534,560.7828,559.9005,560.0475,5285.0
2023-09-26 12:45:00,571.11,571.55,570.93,571.54,2223.0,559.8809,560.3122,559.7044,560.3024,2223.0
2023-09-26 12:50:00,571.52,572.2,571.52,571.88,2844.0,560.2828,560.9495,560.2828,560.6358,2844.0
2023-09-26 12:55:00,571.56,571.59,571.16,571.16,903.0,560.322,560.3515,559.9299,559.9299,903.0
2023-09-26 13:00:00,571.19,571.84,571.12,571.38,3196.0,559.9593,560.5965,559.8907,560.1456,3196.0
2023-09-26 13:05:00,571.59,572.06,570.85,572.01,3557.0,560.3515,560.8122,559.626,560.7632,3557.0
2023-09-26 13:10:00,572.2,572.2,571.8,571.8,3499.0,560.9495,560.9495,560.5573,560.5573,3499.0
2023-09-26 13:15:00,571.92,571.98,571.42,571.57,2700.0,560.675,560.7338,560.1848,560.3318,2700.0
2023-09-26 13:20:00,571.58,572.08,571.5,572.02,3907.0,560.3417,560.8318,560.2632,560.773,3907.0
2023-09-26 13:25:00,571.8,571.95,571.44,571.44,2724.0,560.5573,560.7044,560.2044,560.2044,2724.0
2023-09-26 13:30:00,571.58,572.03,571.58,571.68,2105.0,560.3417,560.7828,560.3417,560.4397,2105.0
2023-09-26 13:35:00,571.68,571.97,570.89,571.26,3527.0,560.4397,560.724,559.6652,560.0279,3527.0
2023-09-26 13:40:00,571.14,571.52,571.0,571.46,6211.0,559.9103,560.2828,559.7731,560.224,6211.0
2023-09-26 13:45:00,571.3,571.94,571.01,571.4,16738.0,560.0672,560.6946,559.7829,560.1652,16738.0
2023-09-26 13:50:00,571.4,571.47,570.86,571.3,8157.0,560.1652,560.2338,559.6358,560.0672,8157.0
2023-09-26 13:55:00,571.36,571.9,571.16,571.62,8718.0,560.126,560.6554,559.9299,560.3809,8718.0
2023-09-26 14:00:00,571.5,571.51,570.77,570.96,5622.0,560.2632,560.273,559.5476,559.7338,5622.0
2023-09-26 14:05:00,570.76,571.08,570.33,570.5,2964.0,559.5378,559.8515,559.1162,559.2829,2964.0
2023-09-26 14:10:00,570.5,570.53,569.75,570.15,5331.0,559.2829,559.3123,558.5476,558.9398,5331.0
2023-09-26 14:15:00,570.22,570.27,569.41,569.41,5821.0,559.0084,559.0574,558.2143,558.2143,5821.0
2023-09-26 14:20:00,569.5,570.42,569.34,570.17,9031.0,558.3025,559.2045,558.1457,558.9594,9031.0
2023-09-26 14:25:00,570.09,570.3,569.59,569.6,4130.0,558.8809,559.0868,558.3908,558.4006,4130.0
2023-09-26 14:30:00,569.59,570.0,569.29,569.76,13619.0,558.3908,558.7927,558.0967,558.5574,13619.0
2023-09-26 14:35:00,569.56,570.19,569.56,569.84,10086.0,558.3614,558.979,558.3614,558.6359,10086.0
2023-09-26 14:40:00,569.76,569.76,568.87,568.87,7765.0,558.5574,558.5574,557.6849,557.6849,7765.0
2023-09-26 14:45:00,569.02,570.0,569.01,570.0,5954.0,557.832,558.7927,557.8222,558.7927,5954.0
2023-09-26 14:50:00,570.0,570.0,569.36,569.37,3146.0,558.7927,558.7927,558.1653,558.1751,3146.0
2023-09-26 14:55:00,569.45,569.78,569.35,569.72,2469.0,558.2535,558.577,558.1555,558.5182,2469.0
2023-09-26 15:00:00,569.73,569.76,569.0,569.18,7580.0,558.528,558.5574,557.8124,557.9888,7580.0
2023-09-26 15:05:00,569.15,569.23,568.71,569.23,5716.0,557.9594,558.0379,557.5281,558.0379,5716.0
2023-09-26 15:10:00,569.0,569.36,568.66,568.66,4679.0,557.8124,558.1653,557.4791,557.4791,4679.0
2023-09-26 15:15:00,568.7,568.7,567.92,568.13,5899.0,557.5183,557.5183,556.7536,556.9595,5899.0
2023-09-26 15:20:00,568.13,568.66,568.0,568.33,10050.0,556.9595,557.4791,556.832,557.1556,10050.0
2023-09-26 15:25:00,568.57,568.65,568.08,568.23,7504.0,557.3908,557.4693,556.9105,557.0575,7504.0
2023-09-26 15:30:00,568.35,569.0,568.35,568.54,5935.0,557.1752,557.8124,557.1752,557.3614,5935.0
2023-09-26 15:35:00,568.64,569.39,568.51,568.86,6085.0,557.4595,558.1947,557.332,557.6751,6085.0
2023-09-26 15:40:00,569.14,569.98,569.07,569.98,6165.0,557.9496,558.7731,557.881,558.7731,6165.0
2023-09-26 15:45:00,570.12,570.31,569.92,570.23,5489.0,558.9104,559.0966,558.7143,559.0182,5489.0
2023-09-26 15:50:00,570.06,571.5,569.7,571.16,28784.0,558.8515,560.2632,558.4986,559.9299,28784.0
2023-09-26 15:55:00,571.39,573.59,571.39,572.98,98145.0,560.1554,562.3121,560.1554,561.7141,98145.0
2023-09-27 09:30:00,578.0,579.79,577.81,579.79,14132.0,566.6354,568.3902,566.4492,568.3902,14132.0
2023-09-27 09:35:00,579.73,580.5,579.37,579.76,7892.0,568.3314,569.0863,567.9785,568.3608,7892.0
2023-09-27 09:40:00,579.74,580.75,579.2,580.75,4349.0,568.3412,569.3314,567.8118,569.3314,4349.0
2023-09-27 09:45:00,580.94,582.18,579.72,579.8,9257.0,569.5176,570.7332,568.3216,568.4,9257.0
2023-09-27 09:50:00,579.52,581.03,579.38,580.36,5591.0,568.1255,569.6058,567.9883,568.949,5591.0
2023-09-27 09:55:00,580.45,580.45,579.4,580.35,5696.0,569.0372,569.0372,568.0079,568.9392,5696.0
2023-09-27 10:00:00,580.27,580.57,578.65,579.0,5071.0,568.8608,569.1549,567.2726,567.6158,5071.0
2023-09-27 10:05:00,578.75,578.75,577.09,577.38,3498.0,567.3707,567.3707,565.7433,566.0276,3498.0
2023-09-27 10:10:00,577.01,577.12,576.41,576.65,9012.0,565.6649,565.7727,565.0767,565.312,9012.0
2023-09-27 10:15:00,576.55,576.94,576.25,576.78,6266.0,565.2139,565.5963,564.9198,565.4394,6266.0
2023-09-27 10:20:00,577.04,578.25,576.89,578.09,7712.0,565.6943,566.8805,565.5472,566.7237,7712.0
2023-09-27 10:25:00,578.25,578.82,578.11,578.53,5880.0,566.8805,567.4393,566.7433,567.155,5880.0
2023-09-27 10:30:00,578.57,579.36,578.27,579.36,7156.0,567.1942,567.9687,566.9001,567.9687,7156.0
2023-09-27 10:35:00,579.09,579.36,576.81,576.97,4200.0,567.704,567.9687,565.4688,565.6257,4200.0
2023-09-27 10:40:00,576.8,576.88,575.84,575.98,2963.0,565.459,565.5374,564.5179,564.6551,2963.0
2023-09-27 10:45:00,575.78,576.62,575.27,576.45,9605.0,564.4591,565.2826,563.9591,565.1159,9605.0
2023-09-27 10:50:00,575.77,575.77,574.13,574.39,6367.0,564.4493,564.4493,562.8415,563.0964,6367.0
2023-09-27 10:55:00,574.38,574.38,573.53,573.77,3586.0,563.0866,563.0866,562.2533,562.4886,3586.0
2023-09-27 11:00:00,573.68,575.35,573.65,575.0,5764.0,562.4004,564.0375,562.3709,563.6944,5764.0
2023-09-27 11:05:00,575.27,577.1,574.85,577.09,6358.0,563.9591,565.7531,563.5474,565.7433,6358.0
2023-09-27 11:10:00,577.2,577.21,576.37,577.1,3164.0,565.8512,565.861,565.0375,565.7531,3164.0
2023-09-27 11:15:00,576.97,576.97,576.0,576.02,3202.0,565.6257,565.6257,564.6747,564.6944,3202.0
2023-09-27 11:20:00,575.95,576.54,575.87,576.13,4053.0,564.6257,565.2041,564.5473,564.8022,4053.0
2023-09-27 11:25:00,576.15,576.81,575.86,576.48,2522.0,564.8218,565.4688,564.5375,565.1453,2522.0
2023-09-27 11:30:00,576.52,577.26,576.31,577.01,6158.0,565.1845,565.91,564.9786,565.6649,6158.0
2023-09-27 11:35:00,577.0,577.4,570.81,573.0,104463.0,565.6551,566.0472,559.5868,561.7337,104463.0
2023-09-27 11:40:00,573.03,573.9,566.56,567.94,103283.0,561.7631,562.616,555.4204,556.7732,103283.0
2023-09-27 11:45:00,567.82,570.42,566.89,569.98,35101.0,556.6556,559.2045,555.7439,558.7731,35101.0
2023-09-27 11:50:00,569.71,570.46,569.1,569.88,8222.0,558.5084,559.2437,557.9104,558.6751,8222.0
2023-09-27 11:55:00,569.39,570.48,567.57,567.86,17842.0,558.1947,559.2633,556.4105,556.6948,17842.0
2023-09-27 12:00:00,567.81,568.2,566.68,567.25,11911.0,556.6458,557.0281,555.538,556.0968,11911.0
2023-09-27 12:05:00,567.16,568.12,566.24,566.24,9789.0,556.0086,556.9497,555.1066,555.1066,9789.0
2023-09-27 12:10:00,566.27,566.49,564.5,566.16,23778.0,555.1361,555.3517,553.4009,555.0282,23778.0
2023-09-27 12:15:00,566.63,566.63,565.18,565.18,5842.0,555.489,555.489,554.0675,554.0675,5842.0
2023-09-27 12:20:00,565.27,565.46,564.28,565.39,5736.0,554.1557,554.342,553.1852,554.2734,5736.0
2023-09-27 12:25:00,565.79,567.2,565.79,566.71,4638.0,554.6655,556.0478,554.6655,555.5674,4638.0
2023-09-27 12:30:00,567.07,568.0,566.5,567.31,7211.0,555.9203,556.832,555.3615,556.1556,7211.0
2023-09-27 12:35:00,567.54,567.9,567.29,567.3,5188.0,556.3811,556.734,556.136,556.1458,5188.0
2023-09-27 12:40:00,567.26,568.0,567.01,567.77,4548.0,556.1066,556.832,555.8615,556.6066,4548.0
2023-09-27 12:45:00,567.94,567.98,567.63,567.9,1719.0,556.7732,556.8124,556.4693,556.734,1719.0
2023-09-27 12:50:00,567.81,568.0,567.04,567.04,1862.0,556.6458,556.832,555.8909,555.8909,1862.0
2023-09-27 12:55:00,567.1,567.49,566.98,567.07,3000.0,555.9497,556.3321,555.8321,555.9203,3000.0
2023-09-27 13:00:00,567.61,567.65,567.37,567.37,1000.0,556.4497,556.4889,556.2144,556.2144,1000.0
2023-09-27 13:05:00,567.54,568.47,567.3,568.16,4078.0,556.3811,557.2928,556.1458,556.9889,4078.0
2023-09-27 13:10:00,568.3,568.68,567.42,567.42,3880.0,557.1261,557.4987,556.2634,556.2634,3880.0
2023-09-27 13:15:00,567.33,568.57,567.26,567.65,2772.0,556.1752,557.3908,556.1066,556.4889,2772.0
2023-09-27 13:20:00,567.26,567.57,567.0,567.0,3088.0,556.1066,556.4105,555.8517,555.8517,3088.0
2023-09-27 13:25:00,567.54,567.65,566.82,567.15,4414.0,556.3811,556.4889,555.6752,555.9988,4414.0
2023-09-27 13:30:00,566.88,567.48,566.88,567.41,1872.0,555.7341,556.3223,555.7341,556.2536,1872.0
2023-09-27 13:35:00,567.13,567.52,566.79,567.33,1200.0,555.9791,556.3615,555.6458,556.1752,1200.0
2023-09-27 13:40:00,566.54,566.59,565.3,565.66,6173.0,555.4007,555.4498,554.1851,554.538,6173.0
2023-09-27 13:45:00,566.18,566.92,566.18,566.85,2000.0,555.0478,555.7733,555.0478,555.7047,2000.0
2023-09-27 13:50:00,566.9,567.8,566.57,567.8,2866.0,555.7537,556.636,555.4302,556.636,2866.0
2023-09-27 13:55:00,567.94,567.94,567.18,567.75,1010.0,556.7732,556.7732,556.0282,556.587,1010.0
2023-09-27 14:00:00,567.54,568.03,567.06,567.55,1200.0,556.3811,556.8614,555.9105,556.3909,1200.0
2023-09-27 14:05:00,568.06,568.06,567.16,567.33,1435.0,556.8909,556.8909,556.0086,556.1752,1435.0
2023-09-27 14:10:00,567.11,567.71,567.11,567.62,2437.0,555.9595,556.5477,555.9595,556.4595,2437.0
2023-09-27 14:15:00,568.16,568.28,567.75,567.75,3148.0,556.9889,557.1065,556.587,556.587,3148.0
2023-09-27 14:20:00,567.67,568.36,567.66,568.36,800.0,556.5085,557.185,556.4987,557.185,800.0
2023-09-27 14:25:00,568.18,569.22,567.92,569.14,4632.0,557.0085,558.0281,556.7536,557.9496,4632.0
2023-09-27 14:30:00,569.28,571.25,569.28,570.94,8899.0,558.0869,560.0181,558.0869,559.7142,8899.0
2023-09-27 14:35:00,570.98,572.6,570.98,572.6,4020.0,559.7534,561.3416,559.7534,561.3416,4020.0
2023-09-27 14:40:00,572.97,573.6,572.19,573.6,5263.0,561.7043,562.3219,560.9397,562.3219,5263.0
2023-09-27 14:45:00,573.63,573.94,572.59,572.61,5607.0,562.3513,562.6552,561.3318,561.3514,5607.0
2023-09-27 14:50:00,572.85,572.93,572.0,572.7,4474.0,561.5867,561.6651,560.7534,561.4396,4474.0
2023-09-27 14:55:00,572.41,572.73,571.96,572.14,4916.0,561.1553,561.469,560.7142,560.8906,4916.0
2023-09-27 15:00:00,572.14,573.29,572.13,573.28,1200.0,560.8906,562.018,560.8808,562.0082,1200.0
2023-09-27 15:05:00,573.79,574.88,573.78,574.7,2405.0,562.5082,563.5768,562.4984,563.4003,2405.0
2023-09-27 15:10:00,574.76,576.67,574.76,574.83,6574.0,563.4591,565.3316,563.4591,563.5277,6574.0
2023-09-27 15:15:00,574.98,575.02,574.26,574.4,8401.0,563.6748,563.714,562.969,563.1062,8401.0
2023-09-27 15:20:00,574.6,574.62,573.71,574.22,4522.0,563.3023,563.3219,562.4298,562.9297,4522.0
2023-09-27 15:25:00,574.4,574.55,573.86,574.05,3583.0,563.1062,563.2533,562.5768,562.7631,3583.0
2023-09-27 15:30:00,573.85,574.66,573.5,574.33,4012.0,562.567,563.3611,562.2239,563.0376,4012.0
2023-09-27 15:35:00,574.48,574.48,572.7,573.15,6573.0,563.1846,563.1846,561.4396,561.8808,6573.0
2023-09-27 15:40:00,572.92,572.94,572.14,572.64,10541.0,561.6553,561.6749,560.8906,561.3808,10541.0
2023-09-27 15:45:00,572.46,573.34,572.34,573.21,6761.0,561.2043,562.067,561.0867,561.9396,6761.0
2023-09-27 15:50:00,573.52,574.91,573.32,574.75,7285.0,562.2435,563.6062,562.0474,563.4493,7285.0
2023-09-27 15:55:00,574.51,575.06,574.05,574.58,31465.0,563.214,563.7532,562.7631,563.2827,31465.0
2023-09-28 09:30:00,566.23,569.19,563.99,569.17,42143.0,555.0968,557.9986,552.9009,557.979,42143.0
2023-09-28 09:35:00,569.15,570.0,567.49,569.24,15701.0,557.9594,558.7927,556.3321,558.0477,15701.0
2023-09-28 09:40:00,569.44,571.05,568.58,569.1,18810.0,558.2437,559.8221,557.4006,557.9104,18810.0
2023-09-28 09:45:00,569.1,570.87,568.62,570.07,7649.0,557.9104,559.6456,557.4398,558.8613,7649.0
2023-09-28 09:50:00,570.09,573.43,569.94,573.27,9690.0,558.8809,562.1553,558.7339,561.9984,9690.0
2023-09-28 09:55:00,573.43,574.28,573.0,574.25,5745.0,562.1553,562.9886,561.7337,562.9592,5745.0
2023-09-28 10:00:00,574.34,575.74,574.34,575.65,7191.0,563.0474,564.4199,563.0474,564.3316,7191.0
2023-09-28 10:05:00,575.6,576.21,574.54,576.02,16170.0,564.2826,564.8806,563.2435,564.6944,16170.0
2023-09-28 10:10:00,575.47,575.61,574.09,574.7,6758.0,564.1552,564.2924,562.8023,563.4003,6758.0
2023-09-28 10:15:00,574.69,574.71,573.26,574.71,6645.0,563.3905,563.4101,561.9886,563.4101,6645.0
2023-09-28 10:20:00,574.97,575.27,574.06,574.75,6339.0,563.665,563.9591,562.7729,563.4493,6339.0
2023-09-28 10:25:00,574.63,574.8,574.08,574.33,9507.0,563.3317,563.4983,562.7925,563.0376,9507.0
2023-09-28 10:30:00,574.32,574.52,572.84,574.52,8345.0,563.0278,563.2238,561.5769,563.2238,8345.0
2023-09-28 10:35:00,574.5,576.22,574.24,576.2,12758.0,563.2042,564.8904,562.9493,564.8708,12758.0
2023-09-28 10:40:00,576.2,577.5,575.75,577.5,2297.0,564.8708,566.1453,564.4297,566.1453,2297.0
2023-09-28 10:45:00,577.49,578.7,577.48,578.7,4690.0,566.1354,567.3217,566.1256,567.3217,4690.0
2023-09-28 10:50:00,578.6,579.13,578.39,579.13,6588.0,567.2236,567.7432,567.0178,567.7432,6588.0
2023-09-28 10:55:00,578.7,579.04,578.31,578.52,3485.0,567.3217,567.655,566.9393,567.1452,3485.0
2023-09-28 11:00:00,578.36,578.77,577.96,578.77,6552.0,566.9883,567.3903,566.5962,567.3903,6552.0
2023-09-28 11:05:00,578.33,579.56,577.96,579.21,3821.0,566.9589,568.1647,566.5962,567.8216,3821.0
2023-09-28 11:10:00,578.98,579.03,578.28,579.02,2399.0,567.5962,567.6452,566.9099,567.6354,2399.0
2023-09-28 11:15:00,578.85,579.44,578.79,579.29,3371.0,567.4687,568.0471,567.4099,567.9001,3371.0
2023-09-28 11:20:00,579.21,581.19,579.2,581.19,2413.0,567.8216,569.7627,567.8118,569.7627,2413.0
2023-09-28 11:25:00,581.12,581.37,580.88,581.14,4088.0,569.6941,569.9392,569.4588,569.7137,4088.0
2023-09-28 11:30:00,581.13,583.13,581.12,582.41,11497.0,569.7039,571.6646,569.6941,570.9587,11497.0
2023-09-28 11:35:00,582.33,583.37,582.33,583.24,3257.0,570.8803,571.8998,570.8803,571.7724,3257.0
2023-09-28 11:40:00,583.05,584.28,583.05,584.28,9105.0,571.5861,572.7919,571.5861,572.7919,9105.0
2023-09-28 11:45:00,584.4,584.82,584.0,584.82,6227.0,572.9096,573.3213,572.5174,573.3213,6227.0
2023-09-28 11:50:00,584.82,585.96,584.76,585.96,3953.0,573.3213,574.4389,573.2625,574.4389,3953.0
2023-09-28 11:55:00,585.64,586.8,585.37,586.44,5825.0,574.1252,575.2624,573.8605,574.9095,5825.0
2023-09-28 12:00:00,586.91,587.14,585.33,585.87,6729.0,575.3702,575.5957,573.8213,574.3507,6729.0
2023-09-28 12:05:00,585.54,585.62,585.05,585.41,5406.0,574.0272,574.1056,573.5468,573.8997,5406.0
2023-09-28 12:10:00,585.08,585.97,585.08,585.76,3516.0,573.5762,574.4487,573.5762,574.2428,3516.0
2023-09-28 12:15:00,585.77,586.53,585.65,586.33,3967.0,574.2526,574.9977,574.135,574.8016,3967.0
2023-09-28 12:20:00,586.63,586.63,586.03,586.03,1000.0,575.0957,575.0957,574.5075,574.5075,1000.0
2023-09-28 12:25:00,586.2,588.3,586.19,588.3,3229.0,574.6742,576.7329,574.6644,576.7329,3229.0
2023-09-28 12:30:00,588.11,588.12,587.02,587.27,3072.0,576.5466,576.5564,575.4781,575.7232,3072.0
2023-09-28 12:35:00,587.07,587.24,586.7,586.7,2700.0,575.5271,575.6937,575.1644,575.1644,2700.0
2023-09-28 12:40:00,586.51,587.11,586.28,586.35,3900.0,574.9781,575.5663,574.7526,574.8212,3900.0
2023-09-28 12:45:00,586.41,586.42,585.06,585.15,4206.0,574.8801,574.8899,573.5566,573.6448,4206.0
2023-09-28 12:50:00,585.56,585.76,584.27,584.27,7291.0,574.0468,574.2428,572.7821,572.7821,7291.0
2023-09-28 12:55:00,583.99,584.86,583.87,584.69,5713.0,572.5076,573.3605,572.39,573.1939,5713.0
2023-09-28 13:00:00,584.74,584.79,584.29,584.29,3021.0,573.2429,573.2919,572.8017,572.8017,3021.0
2023-09-28 13:05:00,584.08,584.85,583.52,584.85,3701.0,572.5959,573.3507,572.0469,573.3507,3701.0
2023-09-28 13:10:00,584.83,585.13,584.23,585.1,5328.0,573.3311,573.6252,572.7429,573.5958,5328.0
2023-09-28 13:15:00,584.97,584.99,584.37,584.63,3400.0,573.4684,573.488,572.8802,573.1351,3400.0
2023-09-28 13:20:00,584.38,585.15,584.37,584.66,3868.0,572.89,573.6448,572.8802,573.1645,3868.0
2023-09-28 13:25:00,584.4,584.53,582.77,582.89,5136.0,572.9096,573.037,571.3116,571.4293,5136.0
2023-09-28 13:30:00,583.12,583.13,582.09,582.5,4782.0,571.6548,571.6646,570.645,571.0469,4782.0
2023-09-28 13:35:00,582.35,582.58,581.88,582.0,4150.0,570.8999,571.1254,570.4391,570.5568,4150.0
2023-09-28 13:40:00,582.05,582.05,580.82,581.06,3586.0,570.6058,570.6058,569.4,569.6353,3586.0
2023-09-28 13:45:00,581.26,583.14,581.24,583.13,3924.0,569.8313,571.6744,569.8117,571.6646,3924.0
2023-09-28 13:50:00,582.98,583.31,582.46,582.73,4210.0,571.5175,571.841,571.0077,571.2724,4210.0
2023-09-28 13:55:00,582.77,582.77,582.25,582.28,2865.0,571.3116,571.3116,570.8019,570.8313,2865.0
2023-09-28 14:00:00,582.1,582.45,581.3,581.3,4643.0,570.6548,570.9979,569.8705,569.8705,4643.0
2023-09-28 14:05:00,581.01,582.14,581.01,582.14,2248.0,569.5862,570.694,569.5862,570.694,2248.0
2023-09-28 14:10:00,581.83,582.57,581.7,582.43,1100.0,570.3901,571.1156,570.2627,570.9783,1100.0
2023-09-28 14:15:00,583.05,583.96,582.73,583.36,3160.0,571.5861,572.4782,571.2724,571.89,3160.0
2023-09-28 14:20:00,583.32,583.72,582.95,582.95,1200.0,571.8508,572.243,571.4881,571.4881,1200.0
2023-09-28 14:25:00,582.96,583.23,582.62,582.62,1495.0,571.4979,571.7626,571.1646,571.1646,1495.0
2023-09-28 14:30:00,582.26,582.58,581.54,581.55,1915.0,570.8117,571.1254,570.1058,570.1156,1915.0
2023-09-28 14:35:00,580.84,581.16,579.77,580.21,12306.0,569.4196,569.7333,568.3706,568.802,12306.0
2023-09-28 14:40:00,580.21,580.7,580.01,580.1,13050.0,568.802,569.2823,568.6059,568.6941,13050.0
2023-09-28 14:45:00,580.0,580.05,578.9,579.0,8662.0,568.5961,568.6451,567.5177,567.6158,8662.0
2023-09-28 14:50:00,579.12,579.7,578.36,578.96,6043.0,567.7334,568.302,566.9883,567.5765,6043.0
2023-09-28 14:55:00,579.25,579.68,578.58,579.68,7227.0,567.8608,568.2824,567.204,568.2824,7227.0
2023-09-28 15:00:00,579.52,580.79,579.18,580.28,3110.0,568.1255,569.3706,567.7922,568.8706,3110.0
2023-09-28 15:05:00,580.81,581.51,580.81,581.51,1723.0,569.3902,570.0764,569.3902,570.0764,1723.0
2023-09-28 15:10:00,581.54,582.36,581.54,582.26,2630.0,570.1058,570.9097,570.1058,570.8117,2630.0
2023-09-28 15:15:00,582.31,583.15,582.27,582.72,4966.0,570.8607,571.6842,570.8215,571.2626,4966.0
2023-09-28 15:20:00,582.77,583.45,582.44,583.45,3994.0,571.3116,571.9783,570.9881,571.9783,3994.0
2023-09-28 15:25:00,583.47,583.76,583.31,583.31,1905.0,571.9979,572.2822,571.841,571.841,1905.0
2023-09-28 15:30:00,583.63,583.65,582.11,582.14,4000.0,572.1547,572.1743,570.6646,570.694,4000.0
2023-09-28 15:35:00,581.95,582.21,580.22,580.25,4023.0,570.5078,570.7626,568.8118,568.8412,4023.0
2023-09-28 15:40:00,580.53,581.26,580.53,581.25,4300.0,569.1157,569.8313,569.1157,569.8215,4300.0
2023-09-28 15:45:00,581.12,581.41,580.4,580.56,2309.0,569.6941,569.9784,568.9882,569.1451,2309.0
2023-09-28 15:50:00,580.57,581.02,580.14,580.52,10660.0,569.1549,569.596,568.7333,569.1059,10660.0
2023-09-28 15:55:00,580.51,580.91,580.29,580.44,24018.0,569.0961,569.4882,568.8804,569.0274,24018.0
2023-09-29 09:30:00,600.66,600.86,596.84,597.76,32070.0,588.8499,589.0459,585.105,586.0069,32070.0
2023-09-29 09:35:00,598.09,599.03,595.93,597.31,10414.0,586.3304,587.2519,584.2129,585.5657,10414.0
2023-09-29 09:40:00,597.16,598.47,596.54,597.53,9062.0,585.4187,586.7029,584.8109,585.7814,9062.0
2023-09-29 09:45:00,597.36,599.21,597.36,597.7,9655.0,585.6148,587.4284,585.6148,585.9481,9655.0
2023-09-29 09:50:00,597.8,598.75,597.31,598.75,8454.0,586.0461,586.9774,585.5657,586.9774,8454.0
2023-09-29 09:55:00,598.68,598.68,597.49,598.06,7778.0,586.9088,586.9088,585.7422,586.301,7778.0
2023-09-29 10:00:00,598.43,598.64,597.66,597.91,10555.0,586.6637,586.8696,585.9089,586.154,10555.0
2023-09-29 10:05:00,598.05,598.05,595.81,596.23,7352.0,586.2912,586.2912,584.0952,584.507,7352.0
2023-09-29 10:10:00,596.5,596.9,595.19,595.63,6494.0,584.7717,585.1638,583.4874,583.9188,6494.0
2023-09-29 10:15:00,595.84,596.05,594.32,594.76,9003.0,584.1247,584.3305,582.6345,583.0659,9003.0
2023-09-29 10:20:00,594.67,594.81,592.07,592.25,10022.0,582.9777,583.1149,580.4288,580.6052,10022.0
2023-09-29 10:25:00,592.34,593.34,592.11,592.76,12988.0,580.6935,581.6738,580.468,581.1052,12988.0
2023-09-29 10:30:00,593.05,594.41,593.05,593.54,7547.0,581.3895,582.7228,581.3895,581.8699,7547.0
2023-09-29 10:35:00,593.62,594.36,593.1,594.01,8145.0,581.9483,582.6738,581.4385,582.3306,8145.0
2023-09-29 10:40:00,594.21,595.55,594.21,595.26,10371.0,582.5267,583.8404,582.5267,583.5561,10371.0
2023-09-29 10:45:00,595.37,596.08,595.22,596.0,7042.0,583.6639,584.3599,583.5168,584.2815,7042.0
2023-09-29 10:50:00,595.89,596.96,595.18,596.85,6183.0,584.1737,585.2226,583.4776,585.1148,6183.0
2023-09-29 10:55:00,596.58,596.58,593.59,593.99,3335.0,584.8501,584.8501,581.9189,582.311,3335.0
2023-09-29 11:00:00,594.23,594.67,593.0,593.24,6546.0,582.5463,582.9777,581.3405,581.5758,6546.0
2023-09-29 11:05:00,593.26,594.24,593.0,594.24,7869.0,581.5954,582.5561,581.3405,582.5561,7869.0
2023-09-29 11:10:00,594.37,594.52,593.35,593.35,4182.0,582.6836,582.8306,581.6836,581.6836,4182.0
2023-09-29 11:15:00,593.2,593.48,592.81,593.32,7880.0,581.5366,581.8111,581.1542,581.6542,7880.0
2023-09-29 11:20:00,593.09,594.3,593.09,594.0,2220.0,581.4287,582.6149,581.4287,582.3208,2220.0
2023-09-29 11:25:00,593.86,594.06,591.89,591.89,3083.0,582.1836,582.3797,580.2523,580.2523,3083.0
2023-09-29 11:30:00,591.62,592.14,590.9,591.04,17628.0,579.9876,580.4974,579.2818,579.419,17628.0
2023-09-29 11:35:00,590.92,591.44,590.61,591.33,10444.0,579.3014,579.8112,578.9975,579.7033,10444.0
2023-09-29 11:40:00,591.55,591.6,589.69,590.4,6853.0,579.919,579.968,578.0956,578.7916,6853.0
2023-09-29 11:45:00,590.45,590.65,589.38,589.65,3873.0,578.8406,579.0367,577.7917,578.0564,3873.0
2023-09-29 11:50:00,589.81,590.31,589.0,589.56,5367.0,578.2132,578.7034,577.4191,577.9681,5367.0
2023-09-29 11:55:00,589.24,590.64,589.24,590.58,3781.0,577.6544,579.0269,577.6544,578.9681,3781.0
2023-09-29 12:00:00,590.48,590.48,589.54,590.39,3181.0,578.87,578.87,577.9485,578.7818,3181.0
2023-09-29 12:05:00,590.38,591.01,590.38,590.56,4650.0,578.772,579.3896,578.772,578.9485,4650.0
2023-09-29 12:10:00,590.27,591.03,589.21,589.29,1600.0,578.6642,579.4092,577.625,577.7034,1600.0
2023-09-29 12:15:00,589.03,590.22,589.03,590.22,3618.0,577.4485,578.6152,577.4485,578.6152,3618.0
2023-09-29 12:20:00,590.39,591.12,590.39,590.68,1300.0,578.7818,579.4975,578.7818,579.0661,1300.0
2023-09-29 12:25:00,590.49,591.23,590.19,590.33,3118.0,578.8798,579.6053,578.5857,578.723,3118.0
2023-09-29 12:30:00,590.1,590.87,589.91,590.18,1700.0,578.4975,579.2524,578.3112,578.5759,1700.0
2023-09-29 12:35:00,590.52,590.78,590.01,590.29,1400.0,578.9093,579.1641,578.4093,578.6838,1400.0
2023-09-29 12:40:00,590.51,590.99,590.35,590.38,1370.0,578.8995,579.37,578.7426,578.772,1370.0
2023-09-29 12:45:00,590.38,590.76,589.77,589.81,2761.0,578.772,579.1445,578.174,578.2132,2761.0
2023-09-29 12:50:00,589.02,589.41,589.02,589.33,500.0,577.4387,577.8211,577.4387,577.7427,500.0
2023-09-29 12:55:00,588.77,589.0,588.28,588.91,2212.0,577.1937,577.4191,576.7133,577.3309,2212.0
2023-09-29 13:00:00,588.55,588.55,587.77,587.93,1000.0,576.978,576.978,576.2133,576.3702,1000.0
2023-09-29 13:05:00,587.94,587.94,586.76,587.79,2858.0,576.38,576.38,575.2232,576.2329,2858.0
2023-09-29 13:10:00,587.34,588.08,587.31,587.4,1768.0,575.7918,576.5172,575.7624,575.8506,1768.0
2023-09-29 13:15:00,587.06,587.88,587.06,587.74,1800.0,575.5173,576.3212,575.5173,576.1839,1800.0
2023-09-29 13:20:00,587.77,588.05,587.21,587.61,4900.0,576.2133,576.4878,575.6643,576.0565,4900.0
2023-09-29 13:25:00,587.86,588.96,587.77,588.85,1600.0,576.3016,577.3799,576.2133,577.2721,1600.0
2023-09-29 13:30:00,588.85,589.72,588.72,588.72,9370.0,577.2721,578.125,577.1446,577.1446,9370.0
2023-09-29 13:35:00,588.98,589.51,588.71,588.85,2400.0,577.3995,577.9191,577.1348,577.2721,2400.0
2023-09-29 13:40:00,589.2,589.58,589.18,589.21,1023.0,577.6152,577.9877,577.5956,577.625,1023.0
2023-09-29 13:45:00,588.99,588.99,588.31,588.31,1100.0,577.4093,577.4093,576.7427,576.7427,1100.0
2023-09-29 13:50:00,588.42,588.71,587.94,588.34,3812.0,576.8505,577.1348,576.38,576.7721,3812.0
2023-09-29 13:55:00,588.43,588.83,587.24,587.24,1585.0,576.8603,577.2525,575.6937,575.6937,1585.0
2023-09-29 14:00:00,587.29,588.43,586.95,588.43,2344.0,575.7428,576.8603,575.4094,576.8603,2344.0
2023-09-29 14:05:00,588.6,588.64,587.62,587.86,2411.0,577.027,577.0662,576.0663,576.3016,2411.0
2023-09-29 14:10:00,588.04,588.5,587.82,588.17,2198.0,576.478,576.929,576.2623,576.6055,2198.0
2023-09-29 14:15:00,588.17,588.64,587.3,587.44,2311.0,576.6055,577.0662,575.7526,575.8898,2311.0
2023-09-29 14:20:00,587.59,588.89,587.54,588.89,5625.0,576.0369,577.3113,575.9878,577.3113,5625.0
2023-09-29 14:25:00,588.82,589.0,587.74,587.74,6970.0,577.2427,577.4191,576.1839,576.1839,6970.0
2023-09-29 14:30:00,588.09,588.4,587.62,588.26,4084.0,576.527,576.8309,576.0663,576.6937,4084.0
2023-09-29 14:35:00,588.29,588.46,587.9,588.41,1086.0,576.7231,576.8898,576.3408,576.8407,1086.0
2023-09-29 14:40:00,588.61,590.16,588.55,590.13,2996.0,577.0368,578.5563,576.978,578.5269,2996.0
2023-09-29 14:45:00,590.09,590.18,589.65,589.79,1820.0,578.4877,578.5759,578.0564,578.1936,1820.0
2023-09-29 14:50:00,589.94,590.07,589.43,589.67,2955.0,578.3407,578.4681,577.8407,578.076,2955.0
2023-09-29 14:55:00,589.54,591.57,589.54,591.26,4757.0,577.9485,579.9386,577.9485,579.6347,4757.0
2023-09-29 15:00:00,591.69,591.88,589.68,589.7,8322.0,580.0562,580.2425,578.0858,578.1054,8322.0
2023-09-29 15:05:00,589.72,590.83,589.58,590.0,4595.0,578.125,579.2132,577.9877,578.3995,4595.0
2023-09-29 15:10:00,589.74,590.27,589.66,590.14,1320.0,578.1446,578.6642,578.0662,578.5367,1320.0
2023-09-29 15:15:00,589.8,590.49,589.58,590.33,3800.0,578.2034,578.8798,577.9877,578.723,3800.0
2023-09-29 15:20:00,590.64,590.64,589.96,590.55,4113.0,579.0269,579.0269,578.3603,578.9387,4113.0
2023-09-29 15:25:00,590.17,590.39,589.79,590.27,4632.0,578.5661,578.7818,578.1936,578.6642,4632.0
2023-09-29 15:30:00,589.94,590.21,589.58,589.69,4576.0,578.3407,578.6053,577.9877,578.0956,4576.0
2023-09-29 15:35:00,589.5,590.18,589.38,590.18,5262.0,577.9093,578.5759,577.7917,578.5759,5262.0
2023-09-29 15:40:00,590.11,590.19,589.04,589.18,8197.0,578.5073,578.5857,577.4584,577.5956,8197.0
2023-09-29 15:45:00,589.34,590.63,589.12,590.51,10098.0,577.7525,579.0171,577.5368,578.8995,10098.0
2023-09-29 15:50:00,590.04,591.73,588.96,589.18,17406.0,578.4387,580.0955,577.3799,577.5956,17406.0
2023-09-29 15:55:00,589.17,589.45,588.0,588.66,31750.0,577.5858,577.8603,576.4388,577.0858,31750.0
2023-10-02 09:30:00,583.47,586.09,582.97,585.55,17319.0,571.9979,574.5664,571.5077,574.037,17319.0
2023-10-02 09:35:00,585.8,587.39,585.7,587.18,5571.0,574.2821,575.8408,574.184,575.6349,5571.0
2023-10-02 09:40:00,587.3,587.62,586.43,586.87,6999.0,575.7526,576.0663,574.8997,575.331,6999.0
2023-10-02 09:45:00,586.4,586.4,584.6,584.62,3160.0,574.8703,574.8703,573.1057,573.1253,3160.0
2023-10-02 09:50:00,584.73,584.73,582.7,583.26,5407.0,573.2331,573.2331,571.243,571.792,5407.0
2023-10-02 09:55:00,583.53,583.94,582.97,583.17,4141.0,572.0567,572.4586,571.5077,571.7038,4141.0
2023-10-02 10:00:00,582.74,586.8,582.74,586.22,5398.0,571.2822,575.2624,571.2822,574.6938,5398.0
2023-10-02 10:05:00,586.47,586.62,583.74,583.74,13320.0,574.9389,575.0859,572.2626,572.2626,13320.0
2023-10-02 10:10:00,583.84,583.97,581.52,581.52,8146.0,572.3606,572.488,570.0862,570.0862,8146.0
2023-10-02 10:15:00,581.45,582.85,581.45,581.83,3321.0,570.0176,571.3901,570.0176,570.3901,3321.0
2023-10-02 10:20:00,581.37,582.11,580.7,582.11,2049.0,569.9392,570.6646,569.2823,570.6646,2049.0
2023-10-02 10:25:00,582.1,583.39,580.61,580.61,9099.0,570.6548,571.9194,569.1941,569.1941,9099.0
2023-10-02 10:30:00,580.72,581.5,579.69,581.38,5358.0,569.3019,570.0666,568.2922,569.949,5358.0
2023-10-02 10:35:00,581.15,581.15,580.38,581.12,5239.0,569.7235,569.7235,568.9686,569.6941,5239.0
2023-10-02 10:40:00,581.12,581.46,579.54,580.65,6341.0,569.6941,570.0274,568.1451,569.2333,6341.0
2023-10-02 10:45:00,580.47,581.2,579.71,580.75,3417.0,569.0569,569.7725,568.3118,569.3314,3417.0
2023-10-02 10:50:00,580.41,581.77,580.21,580.32,4352.0,568.998,570.3313,568.802,568.9098,4352.0
2023-10-02 10:55:00,580.32,580.77,579.74,580.11,3536.0,568.9098,569.351,568.3412,568.7039,3536.0
2023-10-02 11:00:00,580.37,582.4,580.25,581.72,7876.0,568.9588,570.9489,568.8412,570.2823,7876.0
2023-10-02 11:05:00,581.9,581.91,580.5,580.99,3549.0,570.4587,570.4685,569.0863,569.5666,3549.0
2023-10-02 11:10:00,580.95,582.69,580.84,582.69,2147.0,569.5274,571.2332,569.4196,571.2332,2147.0
2023-10-02 11:15:00,583.0,584.22,583.0,583.94,6455.0,571.5371,572.7331,571.5371,572.4586,6455.0
2023-10-02 11:20:00,584.19,585.65,584.19,585.6,4052.0,572.7037,574.135,572.7037,574.086,4052.0
2023-10-02 11:25:00,585.39,585.52,585.01,585.46,3150.0,573.8801,574.0076,573.5076,573.9487,3150.0
2023-10-02 11:30:00,585.78,585.98,584.18,584.84,12506.0,574.2625,574.4585,572.6939,573.3409,12506.0
2023-10-02 11:35:00,585.06,585.06,583.65,583.83,4333.0,573.5566,573.5566,572.1743,572.3508,4333.0
2023-10-02 11:40:00,583.34,583.4,582.57,582.85,2057.0,571.8704,571.9292,571.1156,571.3901,2057.0
2023-10-02 11:45:00,582.22,582.22,581.27,581.85,1151.0,570.7724,570.7724,569.8411,570.4097,1151.0
2023-10-02 11:50:00,581.79,582.81,580.86,580.86,2819.0,570.3509,571.3508,569.4392,569.4392,2819.0
2023-10-02 11:55:00,581.21,581.29,580.7,581.2,1380.0,569.7823,569.8607,569.2823,569.7725,1380.0
2023-10-02 12:00:00,581.13,581.23,580.16,580.51,2018.0,569.7039,569.8019,568.753,569.0961,2018.0
2023-10-02 12:05:00,580.49,580.49,579.5,579.86,3839.0,569.0765,569.0765,568.1059,568.4588,3839.0
2023-10-02 12:10:00,580.0,581.39,580.0,581.38,3292.0,568.5961,569.9588,568.5961,569.949,3292.0
2023-10-02 12:15:00,581.63,581.75,580.9,580.9,856.0,570.194,570.3117,569.4784,569.4784,856.0
2023-10-02 12:20:00,580.36,581.1,580.27,580.97,962.0,568.949,569.6745,568.8608,569.547,962.0
2023-10-02 12:25:00,580.81,581.21,580.07,580.08,2368.0,569.3902,569.7823,568.6647,568.6745,2368.0
2023-10-02 12:30:00,579.82,580.29,579.82,580.28,1200.0,568.4196,568.8804,568.4196,568.8706,1200.0
2023-10-02 12:35:00,580.22,581.23,580.22,580.49,1456.0,568.8118,569.8019,568.8118,569.0765,1456.0
2023-10-02 12:40:00,580.5,581.0,580.29,580.29,2803.0,569.0863,569.5764,568.8804,568.8804,2803.0
2023-10-02 12:45:00,580.5,580.79,579.47,579.47,3869.0,569.0863,569.3706,568.0765,568.0765,3869.0
2023-10-02 12:50:00,579.69,580.0,579.47,579.77,2953.0,568.2922,568.5961,568.0765,568.3706,2953.0
2023-10-02 12:55:00,579.8,580.19,579.73,580.01,2154.0,568.4,568.7824,568.3314,568.6059,2154.0
2023-10-02 13:00:00,580.05,580.49,579.9,579.9,1413.0,568.6451,569.0765,568.4981,568.4981,1413.0
2023-10-02 13:05:00,580.08,580.08,579.34,579.81,1800.0,568.6745,568.6745,567.9491,568.4098,1800.0
2023-10-02 13:10:00,579.63,579.82,578.99,578.99,3575.0,568.2334,568.4196,567.606,567.606,3575.0
2023-10-02 13:15:00,579.35,580.71,579.29,580.14,4680.0,567.9589,569.2921,567.9001,568.7333,4680.0
2023-10-02 13:20:00,580.64,580.9,580.29,580.72,1820.0,569.2235,569.4784,568.8804,569.3019,1820.0
2023-10-02 13:25:00,580.62,580.95,580.56,580.57,1687.0,569.2039,569.5274,569.1451,569.1549,1687.0
2023-10-02 13:30:00,580.78,581.21,580.34,580.47,2874.0,569.3608,569.7823,568.9294,569.0569,2874.0
2023-10-02 13:35:00,580.54,580.77,580.18,580.27,2556.0,569.1255,569.351,568.7726,568.8608,2556.0
2023-10-02 13:40:00,580.32,581.11,580.32,581.11,1508.0,568.9098,569.6843,568.9098,569.6843,1508.0
2023-10-02 13:45:00,581.2,581.27,580.64,580.64,700.0,569.7725,569.8411,569.2235,569.2235,700.0
2023-10-02 13:50:00,580.61,581.68,580.6,581.21,2069.0,569.1941,570.2431,569.1843,569.7823,2069.0
2023-10-02 13:55:00,581.6,581.6,580.34,580.34,1475.0,570.1646,570.1646,568.9294,568.9294,1475.0
2023-10-02 14:00:00,580.38,580.38,579.44,579.72,4761.0,568.9686,568.9686,568.0471,568.3216,4761.0
2023-10-02 14:05:00,579.53,580.0,577.69,577.69,5164.0,568.1353,568.5961,566.3315,566.3315,5164.0
2023-10-02 14:10:00,577.96,581.21,577.94,580.81,13867.0,566.5962,569.7823,566.5766,569.3902,13867.0
2023-10-02 14:15:00,580.7,580.7,579.28,579.29,2929.0,569.2823,569.2823,567.8903,567.9001,2929.0
2023-10-02 14:20:00,579.25,579.25,577.98,578.34,1861.0,567.8608,567.8608,566.6158,566.9687,1861.0
2023-10-02 14:25:00,578.83,578.83,577.24,577.37,7064.0,567.4491,567.4491,565.8904,566.0178,7064.0
2023-10-02 14:30:00,577.38,577.98,576.95,576.95,7186.0,566.0276,566.6158,565.6061,565.6061,7186.0
2023-10-02 14:35:00,577.34,577.85,576.74,576.74,4686.0,565.9884,566.4884,565.4002,565.4002,4686.0
2023-10-02 14:40:00,576.74,576.94,576.35,576.73,2500.0,565.4002,565.5963,565.0179,565.3904,2500.0
2023-10-02 14:45:00,576.58,577.17,576.57,576.97,2709.0,565.2433,565.8217,565.2335,565.6257,2709.0
2023-10-02 14:50:00,577.29,578.01,577.28,577.73,8630.0,565.9394,566.6452,565.9296,566.3707,8630.0
2023-10-02 14:55:00,577.12,577.99,577.12,577.56,2520.0,565.7727,566.6256,565.7727,566.2041,2520.0
2023-10-02 15:00:00,577.97,578.18,576.8,577.08,2712.0,566.606,566.8119,565.459,565.7335,2712.0
2023-10-02 15:05:00,577.34,578.04,576.73,577.92,1300.0,565.9884,566.6746,565.3904,566.557,1300.0
2023-10-02 15:10:00,578.43,579.1,577.85,578.22,1891.0,567.057,567.7138,566.4884,566.8511,1891.0
2023-10-02 15:15:00,578.32,578.86,578.16,578.86,1299.0,566.9491,567.4785,566.7923,567.4785,1299.0
2023-10-02 15:20:00,578.54,579.75,578.53,579.75,1626.0,567.1648,568.351,567.155,568.351,1626.0
2023-10-02 15:25:00,579.89,579.89,578.97,579.57,2401.0,568.4883,568.4883,567.5863,568.1746,2401.0
2023-10-02 15:30:00,579.6,580.23,579.04,580.02,3015.0,568.204,568.8216,567.655,568.6157,3015.0
2023-10-02 15:35:00,580.07,580.2,579.62,580.12,3336.0,568.6647,568.7922,568.2236,568.7137,3336.0
2023-10-02 15:40:00,580.1,580.78,579.96,580.04,3072.0,568.6941,569.3608,568.5569,568.6353,3072.0
2023-10-02 15:45:00,580.17,581.0,580.16,580.32,6239.0,568.7628,569.5764,568.753,568.9098,6239.0
2023-10-02 15:50:00,580.22,581.09,579.79,581.09,12891.0,568.8118,569.6647,568.3902,569.6647,12891.0
2023-10-02 15:55:00,581.24,582.41,581.01,582.41,30496.0,569.8117,570.9587,569.5862,570.9587,30496.0
2023-10-03 09:30:00,575.12,577.18,574.95,577.14,14099.0,563.812,565.8315,563.6454,565.7923,14099.0
2023-10-03 09:35:00,577.02,578.58,576.83,577.74,4727.0,565.6747,567.204,565.4884,566.3805,4727.0
2023-10-03 09:40:00,577.49,578.72,576.75,578.07,6436.0,566.1354,567.3413,565.41,566.704,6436.0
2023-10-03 09:45:00,578.05,578.53,576.83,578.53,7370.0,566.6844,567.155,565.4884,567.155,7370.0
2023-10-03 09:50:00,578.99,579.16,578.02,579.15,2679.0,567.606,567.7726,566.655,567.7628,2679.0
2023-10-03 09:55:00,579.45,579.69,577.54,577.54,2222.0,568.0569,568.2922,566.1845,566.1845,2222.0
2023-10-03 10:00:00,576.67,576.67,572.95,572.96,12159.0,565.3316,565.3316,561.6847,561.6945,12159.0
2023-10-03 10:05:00,572.75,573.26,572.34,572.61,6866.0,561.4886,561.9886,561.0867,561.3514,6866.0
2023-10-03 10:10:00,572.68,575.55,572.34,573.95,11870.0,561.42,564.2336,561.0867,562.6651,11870.0
2023-10-03 10:15:00,573.28,573.28,571.28,572.62,9632.0,562.0082,562.0082,560.0475,561.3612,9632.0
2023-10-03 10:20:00,572.16,573.86,572.0,572.21,14733.0,560.9102,562.5768,560.7534,560.9593,14733.0
2023-10-03 10:25:00,572.21,574.45,572.21,572.77,2485.0,560.9593,563.1552,560.9593,561.5083,2485.0
2023-10-03 10:30:00,572.75,574.27,572.5,573.86,4710.0,561.4886,562.9788,561.2436,562.5768,4710.0
2023-10-03 10:35:00,574.65,575.02,572.66,572.67,9136.0,563.3513,563.714,561.4004,561.4102,9136.0
2023-10-03 10:40:00,572.64,574.59,572.64,574.59,3712.0,561.3808,563.2925,561.3808,563.2925,3712.0
2023-10-03 10:45:00,574.13,574.13,571.86,572.21,2971.0,562.8415,562.8415,560.6161,560.9593,2971.0
2023-10-03 10:50:00,572.33,572.33,571.16,572.09,4635.0,561.0769,561.0769,559.9299,560.8416,4635.0
2023-10-03 10:55:00,572.2,572.45,571.66,571.76,7167.0,560.9495,561.1945,560.4201,560.5181,7167.0
2023-10-03 11:00:00,571.69,572.13,570.97,571.5,4820.0,560.4495,560.8808,559.7436,560.2632,4820.0
2023-10-03 11:05:00,571.55,571.73,570.93,571.45,3936.0,560.3122,560.4887,559.7044,560.2142,3936.0
2023-10-03 11:10:00,571.64,571.77,570.87,571.66,22399.0,560.4005,560.5279,559.6456,560.4201,22399.0
2023-10-03 11:15:00,571.57,572.03,571.3,571.88,8940.0,560.3318,560.7828,560.0672,560.6358,8940.0
2023-10-03 11:20:00,571.74,572.73,571.16,571.38,6254.0,560.4985,561.469,559.9299,560.1456,6254.0
2023-10-03 11:25:00,571.57,572.07,571.04,571.98,14304.0,560.3318,560.822,559.8123,560.7338,14304.0
2023-10-03 11:30:00,572.0,572.62,571.1,572.16,65739.0,560.7534,561.3612,559.8711,560.9102,65739.0
2023-10-03 11:35:00,572.27,572.28,571.81,572.28,1694.0,561.0181,561.0279,560.5671,561.0279,1694.0
2023-10-03 11:40:00,573.09,573.09,572.41,572.74,950.0,561.822,561.822,561.1553,561.4788,950.0
2023-10-03 11:45:00,573.06,573.06,572.58,572.59,350.0,561.7926,561.7926,561.322,561.3318,350.0
2023-10-03 11:50:00,572.65,572.81,571.5,571.5,4042.0,561.3906,561.5475,560.2632,560.2632,4042.0
2023-10-03 11:55:00,571.8,572.17,571.42,572.17,5972.0,560.5573,560.92,560.1848,560.92,5972.0
2023-10-03 12:00:00,571.98,573.2,571.97,573.2,700.0,560.7338,561.9298,560.724,561.9298,700.0
2023-10-03 12:05:00,572.75,573.19,572.75,572.91,2914.0,561.4886,561.92,561.4886,561.6455,2914.0
2023-10-03 12:10:00,572.95,573.33,572.66,573.2,1294.0,561.6847,562.0572,561.4004,561.9298,1294.0
2023-10-03 12:15:00,573.33,574.0,572.97,573.56,2428.0,562.0572,562.7141,561.7043,562.2827,2428.0
2023-10-03 12:20:00,573.74,573.74,573.15,573.61,3120.0,562.4592,562.4592,561.8808,562.3317,3120.0
2023-10-03 12:25:00,573.95,574.22,573.24,573.65,2768.0,562.6651,562.9297,561.969,562.3709,2768.0
2023-10-03 12:30:00,573.95,573.99,573.61,573.61,1228.0,562.6651,562.7043,562.3317,562.3317,1228.0
2023-10-03 12:35:00,573.48,573.84,573.04,573.84,2145.0,562.2043,562.5572,561.7729,562.5572,2145.0
2023-10-03 12:40:00,573.8,573.85,573.26,573.26,1395.0,562.518,562.567,561.9886,561.9886,1395.0
2023-10-03 12:45:00,573.03,573.39,572.97,573.39,1000.0,561.7631,562.1161,561.7043,562.1161,1000.0
2023-10-03 12:50:00,573.01,573.9,573.01,573.7,3313.0,561.7435,562.616,561.7435,562.42,3313.0
2023-10-03 12:55:00,573.58,573.83,573.26,573.46,3105.0,562.3023,562.5474,561.9886,562.1847,3105.0
2023-10-03 13:00:00,573.77,574.24,573.64,573.82,2613.0,562.4886,562.9493,562.3611,562.5376,2613.0
2023-10-03 13:05:00,574.25,574.38,573.11,573.11,2548.0,562.9592,563.0866,561.8416,561.8416,2548.0
2023-10-03 13:10:00,573.05,573.11,572.42,573.07,1500.0,561.7827,561.8416,561.1651,561.8024,1500.0
2023-10-03 13:15:00,572.56,572.56,571.85,571.92,1022.0,561.3024,561.3024,560.6063,560.675,1022.0
2023-10-03 13:20:00,571.63,572.25,571.36,572.25,1930.0,560.3907,560.9985,560.126,560.9985,1930.0
2023-10-03 13:25:00,572.38,572.39,571.44,571.48,1342.0,561.1259,561.1357,560.2044,560.2436,1342.0
2023-10-03 13:30:00,571.82,571.82,571.08,571.4,4019.0,560.5769,560.5769,559.8515,560.1652,4019.0
2023-10-03 13:35:00,571.24,571.39,570.55,570.55,5087.0,560.0083,560.1554,559.3319,559.3319,5087.0
2023-10-03 13:40:00,570.55,571.08,570.55,570.95,1500.0,559.3319,559.8515,559.3319,559.724,1500.0
2023-10-03 13:45:00,570.82,570.94,569.83,570.13,3089.0,559.5966,559.7142,558.6261,558.9202,3089.0
2023-10-03 13:50:00,570.21,570.49,569.83,570.48,1590.0,558.9986,559.2731,558.6261,559.2633,1590.0
2023-10-03 13:55:00,570.3,570.3,569.69,570.1,1779.0,559.0868,559.0868,558.4888,558.8907,1779.0
2023-10-03 14:00:00,570.3,570.3,569.57,570.09,2706.0,559.0868,559.0868,558.3712,558.8809,2706.0
2023-10-03 14:05:00,570.0,570.01,569.31,569.31,2637.0,558.7927,558.8025,558.1163,558.1163,2637.0
2023-10-03 14:10:00,569.59,569.6,569.02,569.16,4540.0,558.3908,558.4006,557.832,557.9692,4540.0
2023-10-03 14:15:00,569.01,569.08,568.49,569.05,3366.0,557.8222,557.8908,557.3124,557.8614,3366.0
2023-10-03 14:20:00,569.0,569.2,568.68,569.2,900.0,557.8124,558.0084,557.4987,558.0084,900.0
2023-10-03 14:25:00,569.25,569.25,568.42,568.88,4774.0,558.0575,558.0575,557.2438,557.6947,4774.0
2023-10-03 14:30:00,568.93,569.45,568.82,569.45,1617.0,557.7438,558.2535,557.6359,558.2535,1617.0
2023-10-03 14:35:00,569.56,570.25,569.39,570.25,2387.0,558.3614,559.0378,558.1947,559.0378,2387.0
2023-10-03 14:40:00,569.82,570.14,569.78,570.11,1927.0,558.6163,558.93,558.577,558.9006,1927.0
2023-10-03 14:45:00,570.09,570.4,569.44,569.75,5167.0,558.8809,559.1849,558.2437,558.5476,5167.0
2023-10-03 14:50:00,569.69,570.51,569.57,570.05,5988.0,558.4888,559.2927,558.3712,558.8417,5988.0
2023-10-03 14:55:00,569.99,570.33,568.99,568.99,9086.0,558.7829,559.1162,557.8026,557.8026,9086.0
2023-10-03 15:00:00,568.94,570.18,568.83,570.02,2238.0,557.7536,558.9692,557.6457,558.8123,2238.0
2023-10-03 15:05:00,569.94,569.94,568.14,568.26,3771.0,558.7339,558.7339,556.9693,557.0869,3771.0
2023-10-03 15:10:00,568.22,568.34,567.57,568.22,3040.0,557.0477,557.1654,556.4105,557.0477,3040.0
2023-10-03 15:15:00,568.38,569.14,568.18,568.93,6293.0,557.2046,557.9496,557.0085,557.7438,6293.0
2023-10-03 15:20:00,569.13,569.69,568.98,569.61,4182.0,557.9398,558.4888,557.7928,558.4104,4182.0
2023-10-03 15:25:00,569.4,569.4,568.39,568.39,4355.0,558.2045,558.2045,557.2144,557.2144,4355.0
2023-10-03 15:30:00,568.46,568.84,567.9,567.9,5344.0,557.283,557.6555,556.734,556.734,5344.0
2023-10-03 15:35:00,568.05,568.7,567.88,567.88,5599.0,556.8811,557.5183,556.7144,556.7144,5599.0
2023-10-03 15:40:00,568.2,569.62,568.06,569.45,6619.0,557.0281,558.4202,556.8909,558.2535,6619.0
2023-10-03 15:45:00,569.29,569.86,569.06,569.75,8742.0,558.0967,558.6555,557.8712,558.5476,8742.0
2023-10-03 15:50:00,569.65,570.79,569.6,569.64,17277.0,558.4496,559.5672,558.4006,558.4398,17277.0
2023-10-03 15:55:00,569.56,571.07,569.24,571.02,56541.0,558.3614,559.8417,558.0477,559.7927,56541.0
2023-10-04 09:30:00,584.17,584.69,582.3,584.45,28248.0,572.6841,573.1939,570.8509,572.9586,28248.0
2023-10-04 09:35:00,584.64,586.82,583.77,586.82,14525.0,573.1449,575.282,572.292,575.282,14525.0
2023-10-04 09:40:00,586.81,587.68,585.39,586.5,16102.0,575.2722,576.1251,573.8801,574.9683,16102.0
2023-10-04 09:45:00,586.75,587.6,585.16,587.22,13508.0,575.2134,576.0467,573.6546,575.6741,13508.0
2023-10-04 09:50:00,586.66,587.51,585.34,587.32,5848.0,575.1251,575.9584,573.8311,575.7722,5848.0
2023-10-04 09:55:00,587.26,587.3,585.81,585.86,6661.0,575.7134,575.7526,574.2919,574.3409,6661.0
2023-10-04 10:00:00,585.54,586.15,583.5,584.23,13628.0,574.0272,574.6252,572.0273,572.7429,13628.0
2023-10-04 10:05:00,584.26,585.12,582.74,583.54,7102.0,572.7723,573.6154,571.2822,572.0665,7102.0
2023-10-04 10:10:00,584.02,584.69,583.14,584.06,4703.0,572.5371,573.1939,571.6744,572.5763,4703.0
2023-10-04 10:15:00,584.24,584.85,582.21,584.85,4249.0,572.7527,573.3507,570.7626,573.3507,4249.0
2023-10-04 10:20:00,584.35,584.35,581.5,581.51,3384.0,572.8606,572.8606,570.0666,570.0764,3384.0
2023-10-04 10:25:00,581.7,582.31,580.45,580.5,7689.0,570.2627,570.8607,569.0372,569.0863,7689.0
2023-10-04 10:30:00,580.99,583.06,580.82,583.06,2232.0,569.5666,571.5959,569.4,571.5959,2232.0
2023-10-04 10:35:00,583.4,584.0,583.16,583.94,2779.0,571.9292,572.5174,571.694,572.4586,2779.0
2023-10-04 10:40:00,584.3,585.98,584.3,584.78,3305.0,572.8116,574.4585,572.8116,573.2821,3305.0
2023-10-04 10:45:00,584.94,584.94,581.92,581.99,2825.0,573.439,573.439,570.4783,570.547,2825.0
2023-10-04 10:50:00,581.59,582.79,581.47,581.55,2578.0,570.1548,571.3312,570.0372,570.1156,2578.0
2023-10-04 10:55:00,581.61,581.86,581.06,581.07,2472.0,570.1744,570.4195,569.6353,569.6451,2472.0
2023-10-04 11:00:00,580.96,582.2,580.52,581.93,2070.0,569.5372,570.7528,569.1059,570.4881,2070.0
2023-10-04 11:05:00,581.48,583.13,581.3,582.9,6421.0,570.047,571.6646,569.8705,571.4391,6421.0
2023-10-04 11:10:00,582.9,584.19,582.9,583.87,17636.0,571.4391,572.7037,571.4391,572.39,17636.0
2023-10-04 11:15:00,584.3,586.01,584.27,586.0,4624.0,572.8116,574.4879,572.7821,574.4781,4624.0
2023-10-04 11:20:00,585.94,586.61,585.5,585.5,6845.0,574.4193,575.0761,573.988,573.988,6845.0
2023-10-04 11:25:00,585.8,586.69,585.8,586.04,8466.0,574.2821,575.1546,574.2821,574.5173,8466.0
2023-10-04 11:30:00,586.14,587.15,585.77,586.55,14423.0,574.6154,575.6055,574.2526,575.0173,14423.0
2023-10-04 11:35:00,586.53,587.17,585.8,587.06,19061.0,574.9977,575.6251,574.2821,575.5173,19061.0
2023-10-04 11:40:00,587.05,587.3,585.82,585.88,4508.0,575.5075,575.7526,574.3017,574.3605,4508.0
2023-10-04 11:45:00,585.79,587.71,585.57,587.12,6622.0,574.2723,576.1545,574.0566,575.5761,6622.0
2023-10-04 11:50:00,586.85,586.96,586.29,586.96,1347.0,575.3114,575.4193,574.7624,575.4193,1347.0
2023-10-04 11:55:00,587.37,589.19,587.29,589.14,9592.0,575.8212,577.6054,575.7428,577.5564,9592.0
2023-10-04 12:00:00,589.0,589.0,587.47,587.47,6975.0,577.4191,577.4191,575.9192,575.9192,6975.0
2023-10-04 12:05:00,587.33,587.98,586.94,587.83,18481.0,575.782,576.4192,575.3996,576.2721,18481.0
2023-10-04 12:10:00,587.82,588.57,587.6,588.04,17579.0,576.2623,576.9976,576.0467,576.478,17579.0
2023-10-04 12:15:00,588.18,589.5,588.12,589.46,7395.0,576.6153,577.9093,576.5564,577.8701,7395.0
2023-10-04 12:20:00,589.5,590.51,589.05,589.19,8707.0,577.9093,578.8995,577.4682,577.6054,8707.0
2023-10-04 12:25:00,589.17,590.09,589.17,590.09,2679.0,577.5858,578.4877,577.5858,578.4877,2679.0
2023-10-04 12:30:00,590.48,591.0,590.13,590.9,14101.0,578.87,579.3798,578.5269,579.2818,14101.0
2023-10-04 12:35:00,590.58,590.59,589.32,590.22,2300.0,578.9681,578.9779,577.7328,578.6152,2300.0
2023-10-04 12:40:00,590.13,590.38,589.07,589.1,5329.0,578.5269,578.772,577.4878,577.5172,5329.0
2023-10-04 12:45:00,589.1,590.42,589.1,590.33,2100.0,577.5172,578.8112,577.5172,578.723,2100.0
2023-10-04 12:50:00,590.29,590.44,589.72,589.72,2625.0,578.6838,578.8308,578.125,578.125,2625.0
2023-10-04 12:55:00,589.87,589.99,589.06,589.62,2801.0,578.272,578.3897,577.478,578.0269,2801.0
2023-10-04 13:00:00,589.65,589.65,588.93,589.19,4508.0,578.0564,578.0564,577.3505,577.6054,4508.0
2023-10-04 13:05:00,589.4,589.74,589.38,589.74,1700.0,577.8113,578.1446,577.7917,578.1446,1700.0
2023-10-04 13:10:00,589.66,590.01,589.3,589.3,1100.0,578.0662,578.4093,577.7132,577.7132,1100.0
2023-10-04 13:15:00,589.25,589.83,589.25,589.47,2300.0,577.6642,578.2328,577.6642,577.8799,2300.0
2023-10-04 13:20:00,589.34,589.42,588.71,589.0,5783.0,577.7525,577.8309,577.1348,577.4191,5783.0
2023-10-04 13:25:00,588.54,588.8,588.11,588.11,2310.0,576.9682,577.2231,576.5466,576.5466,2310.0
2023-10-04 13:30:00,588.32,588.64,587.93,588.49,7310.0,576.7525,577.0662,576.3702,576.9192,7310.0
2023-10-04 13:35:00,588.48,588.72,588.45,588.45,2528.0,576.9094,577.1446,576.88,576.88,2528.0
2023-10-04 13:40:00,588.5,588.68,587.96,588.64,5577.0,576.929,577.1054,576.3996,577.0662,5577.0
2023-10-04 13:45:00,588.54,589.0,587.98,588.91,3786.0,576.9682,577.4191,576.4192,577.3309,3786.0
2023-10-04 13:50:00,588.87,588.87,586.74,587.26,5387.0,577.2917,577.2917,575.2036,575.7134,5387.0
2023-10-04 13:55:00,587.51,587.96,586.96,587.05,7852.0,575.9584,576.3996,575.4193,575.5075,7852.0
2023-10-04 14:00:00,586.75,586.81,586.1,586.76,3433.0,575.2134,575.2722,574.5762,575.2232,3433.0
2023-10-04 14:05:00,586.96,586.96,585.84,585.84,2384.0,575.4193,575.4193,574.3213,574.3213,2384.0
2023-10-04 14:10:00,586.01,586.7,586.0,586.5,1650.0,574.4879,575.1644,574.4781,574.9683,1650.0
2023-10-04 14:15:00,586.74,586.86,586.33,586.86,3051.0,575.2036,575.3212,574.8016,575.3212,3051.0
2023-10-04 14:20:00,586.6,586.99,585.05,585.21,4235.0,575.0663,575.4487,573.5468,573.7037,4235.0
2023-10-04 14:25:00,585.15,586.32,585.15,586.32,1222.0,573.6448,574.7918,573.6448,574.7918,1222.0
2023-10-04 14:30:00,586.6,586.69,586.14,586.47,2000.0,575.0663,575.1546,574.6154,574.9389,2000.0
2023-10-04 14:35:00,585.98,586.91,585.76,586.91,2029.0,574.4585,575.3702,574.2428,575.3702,2029.0
2023-10-04 14:40:00,586.95,587.75,586.95,587.45,3499.0,575.4094,576.1937,575.4094,575.8996,3499.0
2023-10-04 14:45:00,587.45,587.45,586.66,586.76,6122.0,575.8996,575.8996,575.1251,575.2232,6122.0
2023-10-04 14:50:00,586.75,587.3,586.6,586.79,6515.0,575.2134,575.7526,575.0663,575.2526,6515.0
2023-10-04 14:55:00,586.9,588.2,586.9,587.85,5626.0,575.3604,576.6349,575.3604,576.2918,5626.0
2023-10-04 15:00:00,588.06,588.79,588.02,588.43,8250.0,576.4976,577.2133,576.4584,576.8603,8250.0
2023-10-04 15:05:00,588.48,589.4,588.27,589.3,5132.0,576.9094,577.8113,576.7035,577.7132,5132.0
2023-10-04 15:10:00,589.36,590.39,589.36,590.2,6857.0,577.7721,578.7818,577.7721,578.5955,6857.0
2023-10-04 15:15:00,590.08,590.71,589.91,590.3,6306.0,578.4779,579.0955,578.3112,578.6936,6306.0
2023-10-04 15:20:00,590.23,590.9,590.23,590.82,4025.0,578.625,579.2818,578.625,579.2034,4025.0
2023-10-04 15:25:00,590.98,591.03,590.02,590.49,5616.0,579.3602,579.4092,578.4191,578.8798,5616.0
2023-10-04 15:30:00,590.58,591.2,590.55,591.18,9768.0,578.9681,579.5759,578.9387,579.5563,9768.0
2023-10-04 15:35:00,591.21,591.84,591.19,591.21,6659.0,579.5857,580.2033,579.5661,579.5857,6659.0
2023-10-04 15:40:00,591.28,591.32,590.1,590.4,10332.0,579.6543,579.6935,578.4975,578.7916,10332.0
2023-10-04 15:45:00,590.23,590.96,590.05,590.05,9019.0,578.625,579.3406,578.4485,578.4485,9019.0
2023-10-04 15:50:00,589.7,590.01,589.03,590.01,25819.0,578.1054,578.4093,577.4485,578.4093,25819.0
2023-10-04 15:55:00,590.12,591.15,589.86,590.86,56813.0,578.5171,579.5269,578.2622,579.2426,56813.0
2023-10-05 09:30:00,583.95,586.6,583.7,585.85,16738.0,572.4684,575.0663,572.2233,574.3311,16738.0
2023-10-05 09:35:00,586.0,586.13,583.76,584.75,3128.0,574.4781,574.6056,572.2822,573.2527,3128.0
2023-10-05 09:40:00,584.18,584.58,583.19,583.7,2276.0,572.6939,573.086,571.7234,572.2233,2276.0
2023-10-05 09:45:00,583.75,584.1,582.06,582.06,5061.0,572.2724,572.6155,570.6156,570.6156,5061.0
2023-10-05 09:50:00,582.24,582.95,580.81,581.0,7210.0,570.7921,571.4881,569.3902,569.5764,7210.0
2023-10-05 09:55:00,581.44,583.18,581.44,583.06,6731.0,570.0078,571.7136,570.0078,571.5959,6731.0
2023-10-05 10:00:00,582.76,582.76,580.45,580.63,5342.0,571.3018,571.3018,569.0372,569.2137,5342.0
2023-10-05 10:05:00,580.42,580.42,578.94,579.83,7479.0,569.0078,569.0078,567.5569,568.4294,7479.0
2023-10-05 10:10:00,579.51,579.98,579.26,579.75,3446.0,568.1157,568.5765,567.8706,568.351,3446.0
2023-10-05 10:15:00,579.55,580.43,578.93,580.29,6412.0,568.1549,569.0176,567.5471,568.8804,6412.0
2023-10-05 10:20:00,580.15,580.57,578.92,579.32,10742.0,568.7431,569.1549,567.5373,567.9295,10742.0
2023-10-05 10:25:00,579.21,581.43,579.0,580.45,5117.0,567.8216,569.998,567.6158,569.0372,5117.0
2023-10-05 10:30:00,580.37,581.27,580.14,580.14,1188.0,568.9588,569.8411,568.7333,568.7333,1188.0
2023-10-05 10:35:00,579.85,579.85,577.92,578.1,26795.0,568.449,568.449,566.557,566.7335,26795.0
2023-10-05 10:40:00,577.6,578.25,577.23,578.07,3260.0,566.2433,566.8805,565.8806,566.704,3260.0
2023-10-05 10:45:00,578.1,578.75,577.34,577.34,1513.0,566.7335,567.3707,565.9884,565.9884,1513.0
2023-10-05 10:50:00,577.44,578.69,577.43,578.4,1932.0,566.0864,567.3119,566.0766,567.0276,1932.0
2023-10-05 10:55:00,578.32,578.32,576.8,577.16,4107.0,566.9491,566.9491,565.459,565.8119,4107.0
2023-10-05 11:00:00,577.2,577.4,576.22,576.43,4086.0,565.8512,566.0472,564.8904,565.0963,4086.0
2023-10-05 11:05:00,576.48,576.71,575.44,575.61,7145.0,565.1453,565.3708,564.1258,564.2924,7145.0
2023-10-05 11:10:00,575.72,576.26,575.4,575.89,5572.0,564.4002,564.9296,564.0865,564.5669,5572.0
2023-10-05 11:15:00,575.77,576.99,575.77,576.25,8050.0,564.4493,565.6453,564.4493,564.9198,8050.0
2023-10-05 11:20:00,576.38,577.15,576.13,577.15,6118.0,565.0473,565.8021,564.8022,565.8021,6118.0
2023-10-05 11:25:00,577.01,577.54,576.78,577.32,6736.0,565.6649,566.1845,565.4394,565.9688,6736.0
2023-10-05 11:30:00,577.46,577.98,576.52,577.43,7308.0,566.106,566.6158,565.1845,566.0766,7308.0
2023-10-05 11:35:00,577.39,578.5,577.24,578.24,7720.0,566.0374,567.1256,565.8904,566.8707,7720.0
2023-10-05 11:40:00,578.43,579.11,578.15,578.31,9817.0,567.057,567.7236,566.7825,566.9393,9817.0
2023-10-05 11:45:00,578.12,579.68,578.12,579.02,3930.0,566.7531,568.2824,566.7531,567.6354,3930.0
2023-10-05 11:50:00,579.01,580.34,578.92,580.33,4298.0,567.6256,568.9294,567.5373,568.9196,4298.0
2023-10-05 11:55:00,580.13,580.88,579.02,579.18,5263.0,568.7235,569.4588,567.6354,567.7922,5263.0
2023-10-05 12:00:00,579.35,580.8,579.35,580.66,3049.0,567.9589,569.3804,567.9589,569.2431,3049.0
2023-10-05 12:05:00,580.73,581.34,580.45,581.34,4586.0,569.3117,569.9097,569.0372,569.9097,4586.0
2023-10-05 12:10:00,581.74,582.22,581.53,582.22,2345.0,570.3019,570.7724,570.096,570.7724,2345.0
2023-10-05 12:15:00,582.43,582.43,581.46,581.99,3733.0,570.9783,570.9783,570.0274,570.547,3733.0
2023-10-05 12:20:00,582.48,582.48,581.79,581.79,2388.0,571.0273,571.0273,570.3509,570.3509,2388.0
2023-10-05 12:25:00,581.88,583.0,581.88,582.5,4351.0,570.4391,571.5371,570.4391,571.0469,4351.0
2023-10-05 12:30:00,582.98,583.26,582.37,582.71,2000.0,571.5175,571.792,570.9195,571.2528,2000.0
2023-10-05 12:35:00,582.68,582.72,582.04,582.5,1151.0,571.2234,571.2626,570.596,571.0469,1151.0
2023-10-05 12:40:00,582.01,582.01,581.5,581.88,3368.0,570.5666,570.5666,570.0666,570.4391,3368.0
2023-10-05 12:45:00,581.91,582.11,581.2,581.39,2400.0,570.4685,570.6646,569.7725,569.9588,2400.0
2023-10-05 12:50:00,581.93,581.93,581.23,581.49,500.0,570.4881,570.4881,569.8019,570.0568,500.0
2023-10-05 12:55:00,581.09,581.69,580.8,581.69,2911.0,569.6647,570.2529,569.3804,570.2529,2911.0
2023-10-05 13:00:00,581.65,581.91,581.48,581.48,517.0,570.2137,570.4685,570.047,570.047,517.0
2023-10-05 13:05:00,580.73,580.73,580.08,580.08,700.0,569.3117,569.3117,568.6745,568.6745,700.0
2023-10-05 13:10:00,580.09,581.27,580.08,581.18,2500.0,568.6843,569.8411,568.6745,569.7529,2500.0
2023-10-05 13:15:00,581.35,581.65,581.04,581.29,4362.0,569.9196,570.2137,569.6156,569.8607,4362.0
2023-10-05 13:20:00,581.09,581.75,580.99,581.64,600.0,569.6647,570.3117,569.5666,570.2039,600.0
2023-10-05 13:25:00,581.36,581.87,581.36,581.71,960.0,569.9294,570.4293,569.9294,570.2725,960.0
2023-10-05 13:30:00,581.51,581.97,580.8,581.62,2500.0,570.0764,570.5274,569.3804,570.1842,2500.0
2023-10-05 13:35:00,581.72,582.89,581.64,582.89,1100.0,570.2823,571.4293,570.2039,571.4293,1100.0
2023-10-05 13:40:00,582.71,583.43,582.71,582.98,2440.0,571.2528,571.9587,571.2528,571.5175,2440.0
2023-10-05 13:45:00,583.33,583.65,583.06,583.59,3272.0,571.8606,572.1743,571.5959,572.1155,3272.0
2023-10-05 13:50:00,583.58,583.67,582.6,582.6,1475.0,572.1057,572.1939,571.145,571.145,1475.0
2023-10-05 13:55:00,582.91,582.93,582.3,582.76,1000.0,571.4489,571.4685,570.8509,571.3018,1000.0
2023-10-05 14:00:00,582.83,583.45,582.83,583.45,569.0,571.3705,571.9783,571.3705,571.9783,569.0
2023-10-05 14:05:00,583.59,583.59,583.02,583.03,1500.0,572.1155,572.1155,571.5567,571.5665,1500.0
2023-10-05 14:10:00,582.73,582.77,582.16,582.16,600.0,571.2724,571.3116,570.7136,570.7136,600.0
2023-10-05 14:15:00,582.99,583.45,582.97,583.18,2502.0,571.5273,571.9783,571.5077,571.7136,2502.0
2023-10-05 14:20:00,583.06,583.06,582.37,582.38,800.0,571.5959,571.5959,570.9195,570.9293,800.0
2023-10-05 14:25:00,582.27,582.45,582.04,582.3,4814.0,570.8215,570.9979,570.596,570.8509,4814.0
2023-10-05 14:30:00,582.24,583.07,582.24,582.87,1000.0,570.7921,571.6057,570.7921,571.4097,1000.0
2023-10-05 14:35:00,583.24,583.79,582.84,583.79,3460.0,571.7724,572.3116,571.3803,572.3116,3460.0
2023-10-05 14:40:00,583.61,584.0,583.35,583.35,3591.0,572.1351,572.5174,571.8802,571.8802,3591.0
2023-10-05 14:45:00,583.59,583.86,583.26,583.26,1224.0,572.1155,572.3802,571.792,571.792,1224.0
2023-10-05 14:50:00,583.5,583.7,583.32,583.39,1332.0,572.0273,572.2233,571.8508,571.9194,1332.0
2023-10-05 14:55:00,583.31,583.44,583.05,583.44,1150.0,571.841,571.9685,571.5861,571.9685,1150.0
2023-10-05 15:00:00,583.59,583.72,582.73,582.91,2555.0,572.1155,572.243,571.2724,571.4489,2555.0
2023-10-05 15:05:00,583.1,583.1,582.6,582.86,871.0,571.6351,571.6351,571.145,571.3999,871.0
2023-10-05 15:10:00,582.79,582.79,581.86,582.29,2440.0,571.3312,571.3312,570.4195,570.8411,2440.0
2023-10-05 15:15:00,582.38,582.56,582.12,582.25,1689.0,570.9293,571.1058,570.6744,570.8019,1689.0
2023-10-05 15:20:00,582.03,582.19,581.57,581.73,2100.0,570.5862,570.743,570.1352,570.2921,2100.0
2023-10-05 15:25:00,581.98,582.37,581.84,582.37,1738.0,570.5372,570.9195,570.3999,570.9195,1738.0
2023-10-05 15:30:00,582.45,582.77,582.04,582.04,1360.0,570.9979,571.3116,570.596,570.596,1360.0
2023-10-05 15:35:00,582.35,582.67,582.23,582.53,2917.0,570.8999,571.2136,570.7823,571.0764,2917.0
2023-10-05 15:40:00,582.5,582.5,581.85,581.85,2494.0,571.0469,571.0469,570.4097,570.4097,2494.0
2023-10-05 15:45:00,582.09,582.8,581.82,582.37,7739.0,570.645,571.341,570.3803,570.9195,7739.0
2023-10-05 15:50:00,582.47,582.86,581.23,581.67,15602.0,571.0175,571.3999,569.8019,570.2333,15602.0
2023-10-05 15:55:00,581.66,582.42,581.28,581.58,20380.0,570.2235,570.9685,569.8509,570.145,20380.0
2023-10-06 09:30:00,583.2,584.53,582.78,583.35,15312.0,571.7332,573.037,571.3214,571.8802,15312.0
2023-10-06 09:35:00,583.54,583.63,580.33,580.51,6488.0,572.0665,572.1547,568.9196,569.0961,6488.0
2023-10-06 09:40:00,579.9,581.37,578.85,580.91,5016.0,568.4981,569.9392,567.4687,569.4882,5016.0
2023-10-06 09:45:00,581.0,583.2,579.82,579.82,5480.0,569.5764,571.7332,568.4196,568.4196,5480.0
2023-10-06 09:50:00,579.87,580.46,578.96,579.36,4874.0,568.4687,569.0471,567.5765,567.9687,4874.0
2023-10-06 09:55:00,579.81,579.82,577.91,579.43,4450.0,568.4098,568.4196,566.5472,568.0373,4450.0
2023-10-06 10:00:00,579.72,580.0,577.6,577.81,4963.0,568.3216,568.5961,566.2433,566.4492,4963.0
2023-10-06 10:05:00,578.22,579.66,577.6,579.57,5330.0,566.8511,568.2628,566.2433,568.1746,5330.0
2023-10-06 10:10:00,579.58,582.27,579.51,581.32,2841.0,568.1844,570.8215,568.1157,569.8901,2841.0
2023-10-06 10:15:00,582.13,582.45,581.25,581.9,3465.0,570.6842,570.9979,569.8215,570.4587,3465.0
2023-10-06 10:20:00,581.03,583.83,579.93,583.83,2613.0,569.6058,572.3508,568.5275,572.3508,2613.0
2023-10-06 10:25:00,584.0,585.14,583.69,585.13,6222.0,572.5174,573.635,572.2135,573.6252,6222.0
2023-10-06 10:30:00,585.35,587.23,585.35,586.94,4617.0,573.8409,575.6839,573.8409,575.3996,4617.0
2023-10-06 10:35:00,586.53,587.83,586.25,586.93,4504.0,574.9977,576.2721,574.7232,575.3898,4504.0
2023-10-06 10:40:00,586.87,587.56,586.12,587.15,3977.0,575.331,576.0075,574.5958,575.6055,3977.0
2023-10-06 10:45:00,587.46,588.75,587.45,587.75,6828.0,575.9094,577.1741,575.8996,576.1937,6828.0
2023-10-06 10:50:00,587.68,588.2,586.87,586.87,2787.0,576.1251,576.6349,575.331,575.331,2787.0
2023-10-06 10:55:00,586.69,587.38,586.1,587.38,2498.0,575.1546,575.831,574.5762,575.831,2498.0
2023-10-06 11:00:00,587.4,589.0,587.4,588.96,3719.0,575.8506,577.4191,575.8506,577.3799,3719.0
2023-10-06 11:05:00,588.77,589.79,588.4,589.52,5693.0,577.1937,578.1936,576.8309,577.9289,5693.0
2023-10-06 11:10:00,589.76,590.49,589.4,589.66,6184.0,578.1642,578.8798,577.8113,578.0662,6184.0
2023-10-06 11:15:00,589.99,590.67,589.46,589.56,11205.0,578.3897,579.0563,577.8701,577.9681,11205.0
2023-10-06 11:20:00,589.91,590.95,589.55,590.68,3273.0,578.3112,579.3308,577.9583,579.0661,3273.0
2023-10-06 11:25:00,591.05,592.52,590.67,591.8,11616.0,579.4288,580.8699,579.0563,580.1641,11616.0
2023-10-06 11:30:00,591.83,594.29,591.65,594.1,7570.0,580.1935,582.6051,580.017,582.4189,7570.0
2023-10-06 11:35:00,594.14,594.89,593.67,594.89,4757.0,582.4581,583.1933,581.9973,583.1933,4757.0
2023-10-06 11:40:00,594.6,596.36,594.6,595.75,3271.0,582.909,584.6344,582.909,584.0364,3271.0
2023-10-06 11:45:00,595.55,595.79,595.09,595.36,5447.0,583.8404,584.0756,583.3894,583.6541,5447.0
2023-10-06 11:50:00,595.36,595.36,594.12,594.37,13924.0,583.6541,583.6541,582.4385,582.6836,13924.0
2023-10-06 11:55:00,594.62,597.44,594.37,597.13,16996.0,582.9286,585.6932,582.6836,585.3893,16996.0
2023-10-06 12:00:00,597.44,597.76,596.81,597.52,10420.0,585.6932,586.0069,585.0756,585.7716,10420.0
2023-10-06 12:05:00,597.52,597.88,596.99,597.14,10229.0,585.7716,586.1245,585.252,585.3991,10229.0
2023-10-06 12:10:00,597.22,597.53,596.63,596.63,6952.0,585.4775,585.7814,584.8991,584.8991,6952.0
2023-10-06 12:15:00,596.62,596.66,596.05,596.05,4277.0,584.8893,584.9285,584.3305,584.3305,4277.0
2023-10-06 12:20:00,595.99,596.33,595.17,595.7,4893.0,584.2717,584.605,583.4678,583.9874,4893.0
2023-10-06 12:25:00,595.28,596.74,595.2,596.38,4999.0,583.5757,585.007,583.4972,584.654,4999.0
2023-10-06 12:30:00,596.75,596.75,595.49,595.67,2009.0,585.0168,585.0168,583.7815,583.958,2009.0
2023-10-06 12:35:00,596.06,596.28,595.82,595.82,1958.0,584.3403,584.556,584.105,584.105,1958.0
2023-10-06 12:40:00,595.76,596.96,595.76,596.96,4699.0,584.0462,585.2226,584.0462,585.2226,4699.0
2023-10-06 12:45:00,596.92,597.24,596.55,596.8,2709.0,585.1834,585.4971,584.8207,585.0658,2709.0
2023-10-06 12:50:00,596.82,596.86,595.35,595.63,4244.0,585.0854,585.1246,583.6443,583.9188,4244.0
2023-10-06 12:55:00,595.69,595.92,595.14,595.33,8126.0,583.9776,584.2031,583.4384,583.6247,8126.0
2023-10-06 13:00:00,595.36,595.63,595.16,595.53,4762.0,583.6541,583.9188,583.458,583.8207,4762.0
2023-10-06 13:05:00,595.4,595.86,594.94,595.86,5632.0,583.6933,584.1443,583.2423,584.1443,5632.0
2023-10-06 13:10:00,595.93,597.1,595.63,597.02,3001.0,584.2129,585.3599,583.9188,585.2815,3001.0
2023-10-06 13:15:00,596.92,596.93,596.39,596.63,3165.0,585.1834,585.1932,584.6638,584.8991,3165.0
2023-10-06 13:20:00,596.81,597.87,596.64,597.38,4609.0,585.0756,586.1147,584.9089,585.6344,4609.0
2023-10-06 13:25:00,597.15,597.33,596.64,596.64,6008.0,585.4089,585.5854,584.9089,584.9089,6008.0
2023-10-06 13:30:00,596.87,597.83,596.46,597.75,7264.0,585.1344,586.0755,584.7325,585.9971,7264.0
2023-10-06 13:35:00,597.75,597.95,597.28,597.67,1399.0,585.9971,586.1932,585.5363,585.9187,1399.0
2023-10-06 13:40:00,598.0,598.21,597.02,597.29,2374.0,586.2422,586.4481,585.2815,585.5461,2374.0
2023-10-06 13:45:00,597.25,597.68,597.22,597.68,2005.0,585.5069,585.9285,585.4775,585.9285,2005.0
2023-10-06 13:50:00,597.64,597.81,597.58,597.81,1000.0,585.8893,586.0559,585.8304,586.0559,1000.0
2023-10-06 13:55:00,597.7,598.39,597.69,598.36,2874.0,585.9481,586.6245,585.9383,586.5951,2874.0
2023-10-06 14:00:00,598.28,598.35,597.55,597.94,2750.0,586.5167,586.5853,585.801,586.1834,2750.0
2023-10-06 14:05:00,597.77,597.86,597.49,597.73,600.0,586.0167,586.1049,585.7422,585.9775,600.0
2023-10-06 14:10:00,597.86,598.42,597.86,597.99,3327.0,586.1049,586.6539,586.1049,586.2324,3327.0
2023-10-06 14:15:00,597.76,597.76,597.52,597.73,680.0,586.0069,586.0069,585.7716,585.9775,680.0
2023-10-06 14:20:00,597.92,598.08,597.91,597.96,1500.0,586.1638,586.3206,586.154,586.203,1500.0
2023-10-06 14:25:00,598.23,598.72,598.23,598.39,1522.0,586.4677,586.948,586.4677,586.6245,1522.0
2023-10-06 14:30:00,598.5,598.6,598.27,598.38,1226.0,586.7324,586.8304,586.5069,586.6147,1226.0
2023-10-06 14:35:00,598.66,599.23,598.66,599.05,5587.0,586.8892,587.448,586.8892,587.2715,5587.0
2023-10-06 14:40:00,598.98,599.9,598.86,599.45,6041.0,587.2029,588.1048,587.0853,587.6637,6041.0
2023-10-06 14:45:00,599.61,600.0,599.03,599.23,10724.0,587.8205,588.2029,587.2519,587.448,10724.0
2023-10-06 14:50:00,599.23,599.23,598.71,598.74,2531.0,587.448,587.448,586.9382,586.9676,2531.0
2023-10-06 14:55:00,598.78,599.04,598.54,598.63,5442.0,587.0068,587.2617,586.7716,586.8598,5442.0
2023-10-06 15:00:00,598.61,598.98,598.34,598.97,4313.0,586.8402,587.2029,586.5755,587.1931,4313.0
2023-10-06 15:05:00,598.97,600.49,598.96,600.44,10656.0,587.1931,588.6832,587.1833,588.6342,10656.0
2023-10-06 15:10:00,600.28,600.29,599.29,599.64,5905.0,588.4774,588.4872,587.5068,587.8499,5905.0
2023-10-06 15:15:00,599.77,599.77,599.07,599.44,2400.0,587.9774,587.9774,587.2911,587.6539,2400.0
2023-10-06 15:20:00,599.32,599.78,599.13,599.72,4635.0,587.5362,587.9872,587.35,587.9284,4635.0
2023-10-06 15:25:00,599.33,599.74,598.75,599.49,7125.0,587.546,587.948,586.9774,587.7029,7125.0
2023-10-06 15:30:00,599.5,599.8,598.86,598.93,4045.0,587.7127,588.0068,587.0853,587.1539,4045.0
2023-10-06 15:35:00,598.94,599.55,598.64,599.55,7852.0,587.1637,587.7617,586.8696,587.7617,7852.0
2023-10-06 15:40:00,599.77,599.79,598.7,598.74,9985.0,587.9774,587.997,586.9284,586.9676,9985.0
2023-10-06 15:45:00,598.85,599.53,598.65,598.77,10098.0,587.0755,587.7421,586.8794,586.997,10098.0
2023-10-06 15:50:00,598.68,598.89,597.64,597.96,36728.0,586.9088,587.1147,585.8893,586.203,36728.0
2023-10-06 15:55:00,597.79,597.9,596.75,597.9,33686.0,586.0363,586.1441,585.0168,586.1441,33686.0
2023-10-09 09:30:00,587.65,589.31,583.87,583.96,21305.0,576.0957,577.723,572.39,572.4782,21305.0
2023-10-09 09:35:00,583.21,584.62,582.41,584.38,14518.0,571.743,573.1253,570.9587,572.89,14518.0
2023-10-09 09:40:00,584.43,586.65,583.09,586.29,10150.0,572.939,575.1153,571.6253,574.7624,10150.0
2023-10-09 09:45:00,586.75,587.62,585.14,587.55,11270.0,575.2134,576.0663,573.635,575.9976,11270.0
2023-10-09 09:50:00,587.61,587.83,585.67,587.39,6212.0,576.0565,576.2721,574.1546,575.8408,6212.0
2023-10-09 09:55:00,587.18,587.26,586.21,586.81,3151.0,575.6349,575.7134,574.684,575.2722,3151.0
2023-10-09 10:00:00,587.1,587.49,584.02,584.02,5622.0,575.5565,575.9388,572.5371,572.5371,5622.0
2023-10-09 10:05:00,584.35,585.45,584.22,585.0,3218.0,572.8606,573.9389,572.7331,573.4978,3218.0
2023-10-09 10:10:00,585.28,586.29,584.5,585.48,3374.0,573.7723,574.7624,573.0076,573.9683,3374.0
2023-10-09 10:15:00,585.49,586.47,585.34,586.47,2500.0,573.9782,574.9389,573.8311,574.9389,2500.0
2023-10-09 10:20:00,586.22,587.24,585.76,587.08,4626.0,574.6938,575.6937,574.2428,575.5369,4626.0
2023-10-09 10:25:00,586.83,587.15,585.71,586.06,4649.0,575.2918,575.6055,574.1938,574.5369,4649.0
2023-10-09 10:30:00,586.18,586.37,585.75,586.11,2592.0,574.6546,574.8409,574.233,574.586,2592.0
2023-10-09 10:35:00,585.86,586.17,584.74,585.09,6397.0,574.3409,574.6448,573.2429,573.586,6397.0
2023-10-09 10:40:00,585.1,585.61,584.48,585.37,2225.0,573.5958,574.0958,572.988,573.8605,2225.0
2023-10-09 10:45:00,585.39,585.72,583.62,583.62,5796.0,573.8801,574.2036,572.1449,572.1449,5796.0
2023-10-09 10:50:00,583.68,584.51,583.43,584.38,6001.0,572.2037,573.0174,571.9587,572.89,6001.0
2023-10-09 10:55:00,584.46,584.64,584.0,584.0,4152.0,572.9684,573.1449,572.5174,572.5174,4152.0
2023-10-09 11:00:00,583.64,584.05,583.52,583.9,5052.0,572.1645,572.5665,572.0469,572.4194,5052.0
2023-10-09 11:05:00,584.03,584.03,583.25,583.35,3834.0,572.5469,572.5469,571.7822,571.8802,3834.0
2023-10-09 11:10:00,582.84,583.83,582.69,583.37,3008.0,571.3803,572.3508,571.2332,571.8998,3008.0
2023-10-09 11:15:00,582.9,584.08,582.9,584.08,1388.0,571.4391,572.5959,571.4391,572.5959,1388.0
2023-10-09 11:20:00,583.88,584.69,583.75,584.64,3554.0,572.3998,573.1939,572.2724,573.1449,3554.0
2023-10-09 11:25:00,584.52,585.51,584.52,584.91,1973.0,573.0272,573.9978,573.0272,573.4096,1973.0
2023-10-09 11:30:00,585.37,586.02,584.94,585.04,5707.0,573.8605,574.4977,573.439,573.537,5707.0
2023-10-09 11:35:00,585.17,585.47,585.17,585.47,2433.0,573.6644,573.9585,573.6644,573.9585,2433.0
2023-10-09 11:40:00,585.54,585.54,585.11,585.14,1002.0,574.0272,574.0272,573.6056,573.635,1002.0
2023-10-09 11:45:00,585.0,585.2,584.81,585.2,1146.0,573.4978,573.6939,573.3115,573.6939,1146.0
2023-10-09 11:50:00,585.32,585.41,584.91,585.36,887.0,573.8115,573.8997,573.4096,573.8507,887.0
2023-10-09 11:55:00,585.09,585.14,584.78,584.92,2105.0,573.586,573.635,573.2821,573.4194,2105.0
2023-10-09 12:00:00,585.2,585.53,585.2,585.32,800.0,573.6939,574.0174,573.6939,573.8115,800.0
2023-10-09 12:05:00,585.22,586.26,585.22,586.07,800.0,573.7135,574.733,573.7135,574.5467,800.0
2023-10-09 12:10:00,586.29,586.3,585.55,585.55,800.0,574.7624,574.7722,574.037,574.037,800.0
2023-10-09 12:15:00,585.13,586.21,585.13,586.21,778.0,573.6252,574.684,573.6252,574.684,778.0
2023-10-09 12:20:00,586.36,586.94,586.36,586.86,2246.0,574.831,575.3996,574.831,575.3212,2246.0
2023-10-09 12:25:00,586.92,586.92,586.65,586.85,1000.0,575.38,575.38,575.1153,575.3114,1000.0
2023-10-09 12:30:00,586.9,587.14,586.88,587.13,934.0,575.3604,575.5957,575.3408,575.5859,934.0
2023-10-09 12:35:00,586.86,587.03,586.37,586.37,1614.0,575.3212,575.4879,574.8409,574.8409,1614.0
2023-10-09 12:40:00,586.59,586.59,585.63,585.63,1011.0,575.0565,575.0565,574.1154,574.1154,1011.0
2023-10-09 12:45:00,585.52,586.01,585.33,585.93,900.0,574.0076,574.4879,573.8213,574.4095,900.0
2023-10-09 12:50:00,586.16,586.24,585.64,585.65,1100.0,574.635,574.7134,574.1252,574.135,1100.0
2023-10-09 12:55:00,585.74,585.74,585.5,585.5,400.0,574.2232,574.2232,573.988,573.988,400.0
2023-10-09 13:00:00,586.11,586.44,586.0,586.44,1142.0,574.586,574.9095,574.4781,574.9095,1142.0
2023-10-09 13:05:00,586.3,586.77,586.3,586.77,813.0,574.7722,575.233,574.7722,575.233,813.0
2023-10-09 13:10:00,586.59,586.93,586.31,586.93,1000.0,575.0565,575.3898,574.782,575.3898,1000.0
2023-10-09 13:15:00,586.56,586.7,586.52,586.7,615.0,575.0271,575.1644,574.9879,575.1644,615.0
2023-10-09 13:20:00,586.45,586.89,586.37,586.89,981.0,574.9193,575.3506,574.8409,575.3506,981.0
2023-10-09 13:25:00,587.0,589.0,587.0,588.79,4642.0,575.4585,577.4191,575.4585,577.2133,4642.0
2023-10-09 13:30:00,589.05,589.78,589.05,589.78,8556.0,577.4682,578.1838,577.4682,578.1838,8556.0
2023-10-09 13:35:00,589.41,590.37,589.4,590.25,3980.0,577.8211,578.7622,577.8113,578.6446,3980.0
2023-10-09 13:40:00,590.19,591.48,590.19,591.23,2776.0,578.5857,579.8504,578.5857,579.6053,2776.0
2023-10-09 13:45:00,591.25,591.5,590.74,590.75,5334.0,579.6249,579.87,579.1249,579.1347,5334.0
2023-10-09 13:50:00,590.76,591.71,590.76,591.71,400.0,579.1445,580.0759,579.1445,580.0759,400.0
2023-10-09 13:55:00,591.08,591.08,590.68,590.83,305.0,579.4582,579.4582,579.0661,579.2132,305.0
2023-10-09 14:00:00,591.09,591.09,590.47,590.58,500.0,579.468,579.468,578.8602,578.9681,500.0
2023-10-09 14:05:00,590.68,591.3,590.68,591.17,3696.0,579.0661,579.6739,579.0661,579.5465,3696.0
2023-10-09 14:10:00,590.89,590.89,590.01,590.28,1223.0,579.272,579.272,578.4093,578.674,1223.0
2023-10-09 14:15:00,590.25,590.55,590.05,590.1,2502.0,578.6446,578.9387,578.4485,578.4975,2502.0
2023-10-09 14:20:00,589.88,590.5,589.88,590.5,1300.0,578.2818,578.8896,578.2818,578.8896,1300.0
2023-10-09 14:25:00,589.89,590.2,589.86,590.04,550.0,578.2916,578.5955,578.2622,578.4387,550.0
2023-10-09 14:30:00,590.14,590.66,589.8,589.8,1647.0,578.5367,579.0465,578.2034,578.2034,1647.0
2023-10-09 14:35:00,589.73,590.09,589.25,590.09,2254.0,578.1348,578.4877,577.6642,578.4877,2254.0
2023-10-09 14:40:00,590.2,590.77,590.2,590.77,1359.0,578.5955,579.1543,578.5955,579.1543,1359.0
2023-10-09 14:45:00,590.53,590.53,589.9,590.09,1167.0,578.9191,578.9191,578.3014,578.4877,1167.0
2023-10-09 14:50:00,590.03,590.47,589.5,590.24,11384.0,578.4289,578.8602,577.9093,578.6348,11384.0
2023-10-09 14:55:00,590.52,590.72,590.07,590.1,2900.0,578.9093,579.1053,578.4681,578.4975,2900.0
2023-10-09 15:00:00,589.92,590.54,589.55,590.31,4910.0,578.3211,578.9289,577.9583,578.7034,4910.0
2023-10-09 15:05:00,590.31,590.67,590.3,590.59,1857.0,578.7034,579.0563,578.6936,578.9779,1857.0
2023-10-09 15:10:00,590.06,590.78,589.83,590.13,4075.0,578.4583,579.1641,578.2328,578.5269,4075.0
2023-10-09 15:15:00,590.22,590.29,589.66,590.15,7005.0,578.6152,578.6838,578.0662,578.5465,7005.0
2023-10-09 15:20:00,590.07,590.4,589.99,590.37,2042.0,578.4681,578.7916,578.3897,578.7622,2042.0
2023-10-09 15:25:00,590.21,590.76,590.17,590.75,2300.0,578.6053,579.1445,578.5661,579.1347,2300.0
2023-10-09 15:30:00,590.48,590.7,590.17,590.21,3064.0,578.87,579.0857,578.5661,578.6053,3064.0
2023-10-09 15:35:00,590.13,590.56,590.03,590.42,3622.0,578.5269,578.9485,578.4289,578.8112,3622.0
2023-10-09 15:40:00,590.54,590.92,590.34,590.43,5710.0,578.9289,579.3014,578.7328,578.821,5710.0
2023-10-09 15:45:00,590.43,590.76,590.07,590.76,3843.0,578.821,579.1445,578.4681,579.1445,3843.0
2023-10-09 15:50:00,590.72,591.32,590.26,591.01,8537.0,579.1053,579.6935,578.6544,579.3896,8537.0
2023-10-09 15:55:00,591.31,591.61,591.06,591.37,12199.0,579.6837,579.9778,579.4386,579.7425,12199.0
2023-10-10 09:30:00,600.18,600.49,598.8,599.13,16102.0,588.3793,588.6832,587.0265,587.35,16102.0
2023-10-10 09:35:00,599.0,599.98,598.35,599.62,5518.0,587.2225,588.1833,586.5853,587.8303,5518.0
2023-10-10 09:40:00,599.63,601.0,599.0,599.0,9987.0,587.8401,589.1832,587.2225,587.2225,9987.0
2023-10-10 09:45:00,599.0,599.56,598.57,599.0,5757.0,587.2225,587.7715,586.801,587.2225,5757.0
2023-10-10 09:50:00,599.21,599.95,598.9,599.51,17091.0,587.4284,588.1538,587.1245,587.7225,17091.0
2023-10-10 09:55:00,599.67,600.91,599.05,600.67,3435.0,587.8793,589.095,587.2715,588.8597,3435.0
2023-10-10 10:00:00,600.67,602.47,600.67,601.59,7609.0,588.8597,590.6243,588.8597,589.7616,7609.0
2023-10-10 10:05:00,601.44,601.64,600.62,600.83,3409.0,589.6145,589.8106,588.8107,589.0165,3409.0
2023-10-10 10:10:00,600.42,601.59,599.9,601.59,3360.0,588.6146,589.7616,588.1048,589.7616,3360.0
2023-10-10 10:15:00,602.02,602.43,601.6,602.18,4479.0,590.1831,590.5851,589.7714,590.34,4479.0
2023-10-10 10:20:00,601.95,603.24,601.45,602.61,7725.0,590.1145,591.3792,589.6243,590.7615,7725.0
2023-10-10 10:25:00,602.78,603.16,602.13,602.4,7648.0,590.9282,591.3007,590.291,590.5557,7648.0
2023-10-10 10:30:00,602.43,603.13,601.91,602.83,9663.0,590.5851,591.2713,590.0753,590.9772,9663.0
2023-10-10 10:35:00,602.81,603.75,602.81,603.18,12460.0,590.9576,591.8791,590.9576,591.3203,12460.0
2023-10-10 10:40:00,603.4,603.7,603.16,603.3,7682.0,591.536,591.8301,591.3007,591.438,7682.0
2023-10-10 10:45:00,603.29,603.29,602.72,603.04,6480.0,591.4282,591.4282,590.8694,591.1831,6480.0
2023-10-10 10:50:00,603.04,604.18,603.01,603.79,5670.0,591.1831,592.3007,591.1537,591.9183,5670.0
2023-10-10 10:55:00,603.99,604.54,603.49,604.0,7043.0,592.1144,592.6536,591.6242,592.1242,7043.0
2023-10-10 11:00:00,603.99,605.14,603.82,604.92,12176.0,592.1144,593.2418,591.9478,593.0261,12176.0
2023-10-10 11:05:00,604.93,605.66,604.12,604.12,10831.0,593.0359,593.7516,592.2419,592.2419,10831.0
2023-10-10 11:10:00,604.35,605.54,604.14,605.39,4214.0,592.4673,593.6339,592.2615,593.4869,4214.0
2023-10-10 11:15:00,605.53,606.33,605.3,606.33,5071.0,593.6241,594.4084,593.3987,594.4084,5071.0
2023-10-10 11:20:00,606.3,606.46,605.91,606.34,7134.0,594.379,594.5358,593.9967,594.4182,7134.0
2023-10-10 11:25:00,606.11,606.45,605.71,605.75,3827.0,594.1927,594.526,593.8006,593.8398,3827.0
2023-10-10 11:30:00,605.9,606.76,605.6,606.72,14834.0,593.9869,594.8299,593.6928,594.7907,14834.0
2023-10-10 11:35:00,606.46,606.8,606.01,606.23,5390.0,594.5358,594.8692,594.0947,594.3104,5390.0
2023-10-10 11:40:00,606.27,606.6,606.13,606.18,3334.0,594.3496,594.6731,594.2123,594.2613,3334.0
2023-10-10 11:45:00,606.11,606.35,605.59,605.67,17611.0,594.1927,594.428,593.6829,593.7614,17611.0
2023-10-10 11:50:00,605.72,606.05,605.6,605.6,7526.0,593.8104,594.1339,593.6928,593.6928,7526.0
2023-10-10 11:55:00,605.8,606.37,605.61,605.61,3514.0,593.8888,594.4476,593.7026,593.7026,3514.0
2023-10-10 12:00:00,605.62,605.62,605.18,605.46,16437.0,593.7124,593.7124,593.281,593.5555,16437.0
2023-10-10 12:05:00,605.42,605.47,605.02,605.21,4054.0,593.5163,593.5653,593.1242,593.3104,4054.0
2023-10-10 12:10:00,605.09,605.1,604.51,604.56,7029.0,593.1928,593.2026,592.6242,592.6732,7029.0
2023-10-10 12:15:00,604.78,604.79,604.15,604.58,3696.0,592.8889,592.8987,592.2713,592.6928,3696.0
2023-10-10 12:20:00,604.27,604.27,603.42,603.53,5243.0,592.3889,592.3889,591.5556,591.6635,5243.0
2023-10-10 12:25:00,603.56,604.06,603.56,603.77,4831.0,591.6929,592.183,591.6929,591.8987,4831.0
2023-10-10 12:30:00,603.74,603.85,603.24,603.69,5447.0,591.8693,591.9772,591.3792,591.8203,5447.0
2023-10-10 12:35:00,603.75,603.82,603.11,603.76,3060.0,591.8791,591.9478,591.2517,591.8889,3060.0
2023-10-10 12:40:00,603.72,603.8,603.31,603.76,5700.0,591.8497,591.9281,591.4478,591.8889,5700.0
2023-10-10 12:45:00,603.89,604.34,603.89,604.23,1350.0,592.0164,592.4575,592.0164,592.3497,1350.0
2023-10-10 12:50:00,604.1,605.02,604.09,604.82,1560.0,592.2222,593.1242,592.2124,592.9281,1560.0
2023-10-10 12:55:00,604.76,604.76,604.0,604.5,1784.0,592.8693,592.8693,592.1242,592.6144,1784.0
2023-10-10 13:00:00,604.41,604.5,602.98,602.98,5327.0,592.5261,592.6144,591.1243,591.1243,5327.0
2023-10-10 13:05:00,601.05,601.82,600.02,600.46,2717.0,589.2322,589.9871,588.2225,588.6538,2717.0
2023-10-10 13:10:00,600.64,600.78,599.47,599.63,2704.0,588.8303,588.9675,587.6833,587.8401,2704.0
2023-10-10 13:15:00,599.33,599.92,599.24,599.4,5800.0,587.546,588.1244,587.4578,587.6147,5800.0
2023-10-10 13:20:00,599.37,600.09,599.06,599.74,3283.0,587.5852,588.2911,587.2813,587.948,3283.0
2023-10-10 13:25:00,599.12,599.61,599.12,599.48,800.0,587.3402,587.8205,587.3402,587.6931,800.0
2023-10-10 13:30:00,599.72,600.0,599.21,599.86,6066.0,587.9284,588.2029,587.4284,588.0656,6066.0
2023-10-10 13:35:00,600.14,600.54,599.95,600.11,1336.0,588.3401,588.7322,588.1538,588.3107,1336.0
2023-10-10 13:40:00,600.1,600.87,600.1,600.74,1200.0,588.3009,589.0558,588.3009,588.9283,1200.0
2023-10-10 13:45:00,600.85,601.04,600.12,600.26,7495.0,589.0361,589.2224,588.3205,588.4577,7495.0
2023-10-10 13:50:00,600.28,600.55,599.33,600.27,10118.0,588.4774,588.742,587.546,588.4676,10118.0
2023-10-10 13:55:00,600.3,600.57,600.14,600.37,5205.0,588.497,588.7617,588.3401,588.5656,5205.0
2023-10-10 14:00:00,600.17,601.04,600.12,600.75,8360.0,588.3695,589.2224,588.3205,588.9381,8360.0
2023-10-10 14:05:00,600.84,600.85,600.17,600.29,6875.0,589.0263,589.0361,588.3695,588.4872,6875.0
2023-10-10 14:10:00,600.1,601.06,599.95,600.06,8560.0,588.3009,589.242,588.1538,588.2617,8560.0
2023-10-10 14:15:00,600.05,601.47,599.58,601.47,1800.0,588.2519,589.644,587.7911,589.644,1800.0
2023-10-10 14:20:00,601.28,601.56,600.55,600.82,1900.0,589.4577,589.7322,588.742,589.0067,1900.0
2023-10-10 14:25:00,600.49,601.03,599.95,600.22,3077.0,588.6832,589.2126,588.1538,588.4185,3077.0
2023-10-10 14:30:00,600.19,600.86,600.19,600.56,1588.0,588.3891,589.0459,588.3891,588.7518,1588.0
2023-10-10 14:35:00,601.08,601.08,600.0,600.19,2074.0,589.2616,589.2616,588.2029,588.3891,2074.0
2023-10-10 14:40:00,600.48,601.09,600.16,600.83,22288.0,588.6734,589.2714,588.3597,589.0165,22288.0
2023-10-10 14:45:00,601.13,602.0,601.13,601.49,7709.0,589.3106,590.1635,589.3106,589.6636,7709.0
2023-10-10 14:50:00,601.39,601.57,600.31,600.39,5190.0,589.5655,589.742,588.5068,588.5852,5190.0
2023-10-10 14:55:00,600.54,600.62,600.1,600.36,2100.0,588.7322,588.8107,588.3009,588.5558,2100.0
2023-10-10 15:00:00,600.48,601.52,600.46,601.52,3370.0,588.6734,589.693,588.6538,589.693,3370.0
2023-10-10 15:05:00,601.61,601.65,600.87,601.65,3145.0,589.7812,589.8204,589.0558,589.8204,3145.0
2023-10-10 15:10:00,601.64,601.8,601.01,601.62,4435.0,589.8106,589.9675,589.193,589.791,4435.0
2023-10-10 15:15:00,601.53,602.06,601.32,601.47,4377.0,589.7028,590.2224,589.4969,589.644,4377.0
2023-10-10 15:20:00,601.29,601.83,600.86,601.83,4586.0,589.4675,589.9969,589.0459,589.9969,4586.0
2023-10-10 15:25:00,601.64,601.96,601.48,601.72,2464.0,589.8106,590.1243,589.6538,589.889,2464.0
2023-10-10 15:30:00,601.6,602.18,601.6,602.02,1871.0,589.7714,590.34,589.7714,590.1831,1871.0
2023-10-10 15:35:00,602.04,602.18,601.6,602.02,4789.0,590.2027,590.34,589.7714,590.1831,4789.0
2023-10-10 15:40:00,601.68,602.14,601.66,602.14,3541.0,589.8498,590.3008,589.8302,590.3008,3541.0
2023-10-10 15:45:00,602.16,602.66,601.88,602.66,6532.0,590.3204,590.8106,590.0459,590.8106,6532.0
2023-10-10 15:50:00,602.49,602.71,601.72,602.01,19400.0,590.6439,590.8596,589.889,590.1733,19400.0
2023-10-10 15:55:00,602.12,602.58,601.87,602.26,26575.0,590.2812,590.7321,590.0361,590.4184,26575.0
2023-10-11 09:30:00,601.35,605.51,601.35,604.54,23953.0,589.5263,593.6045,589.5263,592.6536,23953.0
2023-10-11 09:35:00,605.05,605.33,602.99,603.23,14025.0,593.1536,593.4281,591.1341,591.3694,14025.0
2023-10-11 09:40:00,602.94,603.54,601.73,602.81,12823.0,591.0851,591.6733,589.8988,590.9576,12823.0
2023-10-11 09:45:00,602.66,604.05,602.25,602.8,9332.0,590.8106,592.1732,590.4086,590.9478,9332.0
2023-10-11 09:50:00,602.88,603.72,602.06,602.96,8058.0,591.0262,591.8497,590.2224,591.1047,8058.0
2023-10-11 09:55:00,603.47,603.53,602.51,602.94,3967.0,591.6046,591.6635,590.6635,591.0851,3967.0
2023-10-11 10:00:00,603.76,603.76,602.89,603.08,3383.0,591.8889,591.8889,591.036,591.2223,3383.0
2023-10-11 10:05:00,603.26,603.61,602.58,602.66,4443.0,591.3988,591.7419,590.7321,590.8106,4443.0
2023-10-11 10:10:00,602.94,603.1,601.75,602.07,10866.0,591.0851,591.2419,589.9185,590.2322,10866.0
2023-10-11 10:15:00,602.2,602.75,602.01,602.65,7313.0,590.3596,590.8988,590.1733,590.8008,7313.0
2023-10-11 10:20:00,602.61,603.6,602.5,603.33,11078.0,590.7615,591.7321,590.6537,591.4674,11078.0
2023-10-11 10:25:00,603.21,603.41,601.52,602.42,13501.0,591.3497,591.5458,589.693,590.5753,13501.0
2023-10-11 10:30:00,602.38,602.39,601.28,602.28,19882.0,590.5361,590.5459,589.4577,590.438,19882.0
2023-10-11 10:35:00,601.97,602.22,601.04,602.19,13055.0,590.1341,590.3792,589.2224,590.3498,13055.0
2023-10-11 10:40:00,602.27,602.81,601.78,601.93,7381.0,590.4282,590.9576,589.9479,590.0949,7381.0
2023-10-11 10:45:00,602.25,602.25,601.48,601.8,5100.0,590.4086,590.4086,589.6538,589.9675,5100.0
2023-10-11 10:50:00,601.78,603.24,601.78,603.04,11803.0,589.9479,591.3792,589.9479,591.1831,11803.0
2023-10-11 10:55:00,603.03,604.41,602.88,604.4,8111.0,591.1733,592.5261,591.0262,592.5163,8111.0
2023-10-11 11:00:00,604.65,605.88,604.31,604.36,16330.0,592.7614,593.9672,592.4281,592.4771,16330.0
2023-10-11 11:05:00,604.32,604.76,604.31,604.74,5620.0,592.4379,592.8693,592.4281,592.8497,5620.0
2023-10-11 11:10:00,604.87,605.5,604.82,605.01,5507.0,592.9771,593.5947,592.9281,593.1144,5507.0
2023-10-11 11:15:00,605.12,605.12,603.21,603.21,14586.0,593.2222,593.2222,591.3497,591.3497,14586.0
2023-10-11 11:20:00,603.12,603.3,602.71,602.97,11585.0,591.2615,591.438,590.8596,591.1145,11585.0
2023-10-11 11:25:00,603.14,603.16,602.17,602.93,9954.0,591.2811,591.3007,590.3302,591.0752,9954.0
2023-10-11 11:30:00,602.98,603.0,601.73,601.74,18786.0,591.1243,591.1439,589.8988,589.9086,18786.0
2023-10-11 11:35:00,602.21,603.06,601.99,601.99,4284.0,590.3694,591.2027,590.1537,590.1537,4284.0
2023-10-11 11:40:00,601.9,602.07,600.74,601.06,4445.0,590.0655,590.2322,588.9283,589.242,4445.0
2023-10-11 11:45:00,601.29,602.24,601.28,602.22,2228.0,589.4675,590.3988,589.4577,590.3792,2228.0
2023-10-11 11:50:00,601.79,602.83,601.67,602.08,1960.0,589.9577,590.9772,589.84,590.242,1960.0
2023-10-11 11:55:00,602.28,602.51,602.09,602.29,1600.0,590.438,590.6635,590.2518,590.4478,1600.0
2023-10-11 12:00:00,602.22,602.3,601.88,602.28,3502.0,590.3792,590.4576,590.0459,590.438,3502.0
2023-10-11 12:05:00,602.0,602.0,601.48,601.68,1000.0,590.1635,590.1635,589.6538,589.8498,1000.0
2023-10-11 12:10:00,601.79,601.79,601.33,601.33,3292.0,589.9577,589.9577,589.5067,589.5067,3292.0
2023-10-11 12:15:00,601.19,601.46,600.07,600.07,5200.0,589.3695,589.6342,588.2715,588.2715,5200.0
2023-10-11 12:20:00,600.0,600.48,599.51,600.47,11092.0,588.2029,588.6734,587.7225,588.6636,11092.0
2023-10-11 12:25:00,600.64,601.09,600.34,600.52,2019.0,588.8303,589.2714,588.5362,588.7126,2019.0
2023-10-11 12:30:00,600.31,600.58,599.98,600.46,1660.0,588.5068,588.7715,588.1833,588.6538,1660.0
2023-10-11 12:35:00,600.3,600.47,599.83,600.32,1484.0,588.497,588.6636,588.0362,588.5166,1484.0
2023-10-11 12:40:00,600.43,600.65,599.94,600.25,8111.0,588.6244,588.8401,588.144,588.4479,8111.0
2023-10-11 12:45:00,599.64,599.91,599.57,599.85,500.0,587.8499,588.1146,587.7813,588.0558,500.0
2023-10-11 12:50:00,599.52,599.72,599.46,599.72,1100.0,587.7323,587.9284,587.6735,587.9284,1100.0
2023-10-11 12:55:00,599.69,600.49,599.69,600.49,7710.0,587.899,588.6832,587.899,588.6832,7710.0
2023-10-11 13:00:00,600.53,600.94,600.06,600.39,1200.0,588.7224,589.1244,588.2617,588.5852,1200.0
2023-10-11 13:05:00,600.36,600.46,600.09,600.26,1500.0,588.5558,588.6538,588.2911,588.4577,1500.0
2023-10-11 13:10:00,600.1,600.26,599.91,600.25,1746.0,588.3009,588.4577,588.1146,588.4479,1746.0
2023-10-11 13:15:00,600.24,600.24,598.57,598.75,3927.0,588.4381,588.4381,586.801,586.9774,3927.0
2023-10-11 13:20:00,598.89,599.81,598.78,599.7,1100.0,587.1147,588.0166,587.0068,587.9088,1100.0
2023-10-11 13:25:00,599.84,599.86,599.27,599.84,4736.0,588.046,588.0656,587.4872,588.046,4736.0
2023-10-11 13:30:00,599.8,599.91,599.35,599.36,1400.0,588.0068,588.1146,587.5656,587.5754,1400.0
2023-10-11 13:35:00,599.09,599.25,598.5,598.5,1798.0,587.3108,587.4676,586.7324,586.7324,1798.0
2023-10-11 13:40:00,598.52,598.93,598.52,598.72,415.0,586.752,587.1539,586.752,586.948,415.0
2023-10-11 13:45:00,598.75,598.76,598.0,598.05,1725.0,586.9774,586.9872,586.2422,586.2912,1725.0
2023-10-11 13:50:00,598.32,599.51,598.32,599.51,2104.0,586.5559,587.7225,586.5559,587.7225,2104.0
2023-10-11 13:55:00,599.56,600.16,599.55,600.16,1836.0,587.7715,588.3597,587.7617,588.3597,1836.0
2023-10-11 14:00:00,600.46,601.41,600.17,600.17,3601.0,588.6538,589.5851,588.3695,588.3695,3601.0
2023-10-11 14:05:00,600.56,600.56,599.93,599.93,800.0,588.7518,588.7518,588.1342,588.1342,800.0
2023-10-11 14:10:00,599.61,599.84,599.28,599.64,1800.0,587.8205,588.046,587.497,587.8499,1800.0
2023-10-11 14:15:00,599.39,599.64,599.3,599.3,500.0,587.6049,587.8499,587.5166,587.5166,500.0
2023-10-11 14:20:00,600.02,600.56,599.93,600.41,1045.0,588.2225,588.7518,588.1342,588.6048,1045.0
2023-10-11 14:25:00,601.32,601.96,600.61,600.61,1400.0,589.4969,590.1243,588.8009,588.8009,1400.0
2023-10-11 14:30:00,600.38,601.3,600.38,601.06,3511.0,588.5754,589.4773,588.5754,589.242,3511.0
2023-10-11 14:35:00,601.06,601.5,601.04,601.07,2030.0,589.242,589.6734,589.2224,589.2518,2030.0
2023-10-11 14:40:00,600.97,601.27,600.73,600.81,1015.0,589.1538,589.4479,588.9185,588.9969,1015.0
2023-10-11 14:45:00,601.29,602.1,600.76,601.32,2623.0,589.4675,590.2616,588.9479,589.4969,2623.0
2023-10-11 14:50:00,601.68,601.69,601.22,601.68,799.0,589.8498,589.8596,589.3989,589.8498,799.0
2023-10-11 14:55:00,601.68,602.07,601.68,601.85,1460.0,589.8498,590.2322,589.8498,590.0165,1460.0
2023-10-11 15:00:00,601.94,602.37,601.87,602.37,979.0,590.1047,590.5263,590.0361,590.5263,979.0
2023-10-11 15:05:00,602.37,602.38,601.92,602.11,2696.0,590.5263,590.5361,590.0851,590.2714,2696.0
2023-10-11 15:10:00,602.23,602.55,602.14,602.35,1108.0,590.389,590.7027,590.3008,590.5067,1108.0
2023-10-11 15:15:00,602.0,602.16,601.67,601.9,2463.0,590.1635,590.3204,589.84,590.0655,2463.0
2023-10-11 15:20:00,601.87,602.79,601.87,602.5,2915.0,590.0361,590.938,590.0361,590.6537,2915.0
2023-10-11 15:25:00,602.5,603.17,602.32,603.17,3340.0,590.6537,591.3105,590.4772,591.3105,3340.0
2023-10-11 15:30:00,602.87,603.37,602.87,602.95,4384.0,591.0164,591.5066,591.0164,591.0949,4384.0
2023-10-11 15:35:00,602.7,603.21,602.58,603.21,4910.0,590.8498,591.3497,590.7321,591.3497,4910.0
2023-10-11 15:40:00,602.96,603.59,602.79,603.56,3166.0,591.1047,591.7223,590.938,591.6929,3166.0
2023-10-11 15:45:00,603.5,604.25,603.49,603.84,2782.0,591.634,592.3693,591.6242,591.9674,2782.0
2023-10-11 15:50:00,604.04,605.26,603.63,604.96,13667.0,592.1634,593.3594,591.7615,593.0653,13667.0
2023-10-11 15:55:00,604.87,606.19,604.75,606.19,31626.0,592.9771,594.2712,592.8595,594.2712,31626.0
2023-10-12 09:30:00,609.64,612.04,609.64,612.04,27475.0,597.6533,600.0061,597.6533,600.0061,27475.0
2023-10-12 09:35:00,612.48,613.47,611.27,611.75,30060.0,600.4375,601.408,599.2513,599.7218,30060.0
2023-10-12 09:40:00,611.5,613.54,610.82,613.54,13619.0,599.4767,601.4766,598.8101,601.4766,13619.0
2023-10-12 09:45:00,613.41,614.04,612.59,613.48,22798.0,601.3492,601.9668,600.5453,601.4178,22798.0
2023-10-12 09:50:00,613.45,616.26,613.01,614.89,23048.0,601.3884,604.1432,600.9571,602.8001,23048.0
2023-10-12 09:55:00,614.92,616.76,614.84,616.49,9991.0,602.8295,604.6333,602.7511,604.3686,9991.0
2023-10-12 10:00:00,616.62,619.68,616.39,619.68,19079.0,604.4961,607.4959,604.2706,607.4959,19079.0
2023-10-12 10:05:00,619.58,623.14,619.38,621.66,39428.0,607.3979,610.8879,607.2018,609.437,39428.0
2023-10-12 10:10:00,621.62,624.19,621.61,623.51,22017.0,609.3978,611.9172,609.388,611.2506,22017.0
2023-10-12 10:15:00,623.58,623.58,619.76,620.32,35497.0,611.3192,611.3192,607.5743,608.1233,35497.0
2023-10-12 10:20:00,620.41,621.95,620.17,621.47,11739.0,608.2116,609.7213,607.9763,609.2507,11739.0
2023-10-12 10:25:00,621.57,623.58,620.58,620.85,8591.0,609.3488,611.3192,608.3782,608.6429,8591.0
2023-10-12 10:30:00,621.65,622.36,621.06,622.17,9371.0,609.4272,610.1232,608.8488,609.937,9371.0
2023-10-12 10:35:00,622.66,623.47,621.51,622.33,21391.0,610.4173,611.2114,609.2899,610.0938,21391.0
2023-10-12 10:40:00,622.72,623.16,621.72,621.74,10704.0,610.4761,610.9075,609.4958,609.5154,10704.0
2023-10-12 10:45:00,621.69,623.86,621.62,623.53,9108.0,609.4664,611.5937,609.3978,611.2702,9108.0
2023-10-12 10:50:00,624.0,624.15,622.12,622.22,11445.0,611.731,611.878,609.8879,609.986,11445.0
2023-10-12 10:55:00,622.16,622.68,621.31,622.42,8189.0,609.9272,610.4369,609.0939,610.182,8189.0
2023-10-12 11:00:00,621.45,621.68,619.73,621.48,8508.0,609.2311,609.4566,607.5449,609.2605,8508.0
2023-10-12 11:05:00,621.79,622.04,620.39,621.92,4758.0,609.5644,609.8095,608.192,609.6919,4758.0
2023-10-12 11:10:00,622.07,623.32,622.05,623.32,5253.0,609.8389,611.0643,609.8193,611.0643,5253.0
2023-10-12 11:15:00,623.28,623.77,622.28,623.76,5322.0,611.0251,611.5055,610.0448,611.4957,5322.0
2023-10-12 11:20:00,623.73,623.79,622.38,622.38,4983.0,611.4663,611.5251,610.1428,610.1428,4983.0
2023-10-12 11:25:00,622.28,622.38,620.69,620.87,3834.0,610.0448,610.1428,608.4861,608.6625,3834.0
2023-10-12 11:30:00,621.07,621.3,620.49,620.89,17422.0,608.8586,609.0841,608.29,608.6821,17422.0
2023-10-12 11:35:00,621.35,621.72,620.89,621.72,5271.0,609.1331,609.4958,608.6821,609.4958,5271.0
2023-10-12 11:40:00,621.78,621.97,621.17,621.97,5040.0,609.5546,609.7409,608.9566,609.7409,5040.0
2023-10-12 11:45:00,621.85,622.24,621.61,621.62,4496.0,609.6232,610.0056,609.388,609.3978,4496.0
2023-10-12 11:50:00,621.58,622.23,621.32,622.11,4369.0,609.3586,609.9958,609.1037,609.8781,4369.0
2023-10-12 11:55:00,622.48,622.51,621.95,622.51,2700.0,610.2409,610.2703,609.7213,610.2703,2700.0
2023-10-12 12:00:00,622.8,623.68,621.87,622.04,6761.0,610.5546,611.4173,609.6429,609.8095,6761.0
2023-10-12 12:05:00,622.12,622.76,621.94,622.31,3172.0,609.8879,610.5154,609.7115,610.0742,3172.0
2023-10-12 12:10:00,622.44,622.44,621.25,621.7,3152.0,610.2016,610.2016,609.035,609.4762,3152.0
2023-10-12 12:15:00,622.18,623.14,621.88,622.59,4979.0,609.9468,610.8879,609.6527,610.3487,4979.0
2023-10-12 12:20:00,622.72,623.67,622.67,623.27,6663.0,610.4761,611.4075,610.4271,611.0153,6663.0
2023-10-12 12:25:00,622.91,623.24,622.54,623.24,2710.0,610.6624,610.9859,610.2997,610.9859,2710.0
2023-10-12 12:30:00,623.18,623.33,622.67,622.68,1779.0,610.9271,611.0741,610.4271,610.4369,1779.0
2023-10-12 12:35:00,622.61,622.67,622.19,622.47,1331.0,610.3683,610.4271,609.9566,610.2311,1331.0
2023-10-12 12:40:00,622.73,623.4,622.73,623.4,1749.0,610.4859,611.1428,610.4859,611.1428,1749.0
2023-10-12 12:45:00,623.53,623.53,622.8,622.8,2917.0,611.2702,611.2702,610.5546,610.5546,2917.0
2023-10-12 12:50:00,623.1,623.34,622.63,623.26,2300.0,610.8487,611.084,610.3879,611.0055,2300.0
2023-10-12 12:55:00,623.49,623.51,622.61,622.77,3857.0,611.231,611.2506,610.3683,610.5252,3857.0
2023-10-12 13:00:00,622.76,623.04,620.93,620.94,4484.0,610.5154,610.7898,608.7213,608.7311,4484.0
2023-10-12 13:05:00,620.89,620.9,619.49,619.49,3561.0,608.6821,608.6919,607.3096,607.3096,3561.0
2023-10-12 13:10:00,619.17,619.54,616.94,616.94,4082.0,606.9959,607.3587,604.8098,604.8098,4082.0
2023-10-12 13:15:00,616.81,616.97,615.68,616.5,6153.0,604.6823,604.8392,603.5746,604.3784,6153.0
2023-10-12 13:20:00,616.56,616.86,615.89,615.89,3521.0,604.4373,604.7314,603.7804,603.7804,3521.0
2023-10-12 13:25:00,615.89,616.45,615.3,615.99,5725.0,603.7804,604.3294,603.202,603.8785,5725.0
2023-10-12 13:30:00,615.7,616.75,615.7,615.92,6610.0,603.5942,604.6235,603.5942,603.8098,6610.0
2023-10-12 13:35:00,615.32,616.4,615.32,615.93,2000.0,603.2216,604.2804,603.2216,603.8196,2000.0
2023-10-12 13:40:00,616.0,616.02,615.23,615.31,2592.0,603.8883,603.9079,603.1334,603.2118,2592.0
2023-10-12 13:45:00,615.26,615.94,615.21,615.4,4698.0,603.1628,603.8294,603.1138,603.3001,4698.0
2023-10-12 13:50:00,615.41,615.41,614.46,614.55,4040.0,603.3099,603.3099,602.3785,602.4668,4040.0
2023-10-12 13:55:00,615.03,615.16,614.49,614.7,1955.0,602.9373,603.0648,602.408,602.6138,1955.0
2023-10-12 14:00:00,614.61,615.15,613.86,614.13,4400.0,602.5256,603.055,601.7903,602.055,4400.0
2023-10-12 14:05:00,614.13,614.13,612.14,612.14,3411.0,602.055,602.055,600.1042,600.1042,3411.0
2023-10-12 14:10:00,612.18,612.28,611.33,611.95,4177.0,600.1434,600.2414,599.3101,599.9179,4177.0
2023-10-12 14:15:00,612.18,612.18,611.49,611.55,3682.0,600.1434,600.1434,599.4669,599.5258,3682.0
2023-10-12 14:20:00,612.02,614.09,612.02,613.82,4044.0,599.9865,602.0158,599.9865,601.7511,4044.0
2023-10-12 14:25:00,613.74,614.78,613.37,614.12,4052.0,601.6727,602.6923,601.31,602.0452,4052.0
2023-10-12 14:30:00,614.38,615.3,614.27,615.3,1800.0,602.3001,603.202,602.1923,603.202,1800.0
2023-10-12 14:35:00,615.08,615.88,615.08,615.88,2319.0,602.9864,603.7706,602.9864,603.7706,2319.0
2023-10-12 14:40:00,615.99,616.52,615.29,616.2,5805.0,603.8785,604.398,603.1922,604.0843,5805.0
2023-10-12 14:45:00,616.16,616.66,616.01,616.6,9437.0,604.0451,604.5353,603.8981,604.4765,9437.0
2023-10-12 14:50:00,616.57,616.57,615.42,615.7,2883.0,604.4471,604.4471,603.3197,603.5942,2883.0
2023-10-12 14:55:00,615.42,616.1,615.4,615.61,2626.0,603.3197,603.9863,603.3001,603.5059,2626.0
2023-10-12 15:00:00,615.44,616.54,615.43,616.42,7875.0,603.3393,604.4177,603.3295,604.3,7875.0
2023-10-12 15:05:00,616.42,616.42,615.19,616.05,2638.0,604.3,604.3,603.0942,603.9373,2638.0
2023-10-12 15:10:00,615.81,616.23,614.96,616.04,3612.0,603.702,604.1137,602.8687,603.9275,3612.0
2023-10-12 15:15:00,616.0,616.48,615.31,616.29,5178.0,603.8883,604.3588,603.2118,604.1726,5178.0
2023-10-12 15:20:00,616.18,616.53,615.97,615.98,8118.0,604.0647,604.4078,603.8589,603.8687,8118.0
2023-10-12 15:25:00,615.94,616.59,615.93,616.24,5257.0,603.8294,604.4667,603.8196,604.1235,5257.0
2023-10-12 15:30:00,616.36,616.78,616.03,616.21,13753.0,604.2412,604.6529,603.9177,604.0941,13753.0
2023-10-12 15:35:00,616.09,616.82,616.08,616.58,12090.0,603.9765,604.6921,603.9667,604.4569,12090.0
2023-10-12 15:40:00,616.57,616.57,616.08,616.42,5093.0,604.4471,604.4471,603.9667,604.3,5093.0
2023-10-12 15:45:00,616.23,616.44,615.87,616.15,6106.0,604.1137,604.3196,603.7608,604.0353,6106.0
2023-10-12 15:50:00,616.26,617.48,616.26,616.93,16055.0,604.1432,605.3392,604.1432,604.8,16055.0
2023-10-12 15:55:00,616.91,617.37,616.56,616.56,31971.0,604.7804,605.2313,604.4373,604.4373,31971.0
2023-10-13 09:30:00,611.94,612.2,607.88,608.29,40091.0,599.9081,600.163,595.9279,596.3299,40091.0
2023-10-13 09:35:00,608.0,610.04,606.6,609.62,9200.0,596.0456,598.0455,594.6731,597.6337,9200.0
2023-10-13 09:40:00,610.31,611.38,609.55,609.67,3415.0,598.3101,599.3591,597.5651,597.6827,3415.0
2023-10-13 09:45:00,608.62,609.4,607.62,609.4,3447.0,596.6534,597.418,595.673,597.418,3447.0
2023-10-13 09:50:00,609.58,609.98,608.7,609.39,3535.0,597.5945,597.9866,596.7318,597.4082,3535.0
2023-10-13 09:55:00,609.51,611.21,609.42,610.49,3801.0,597.5259,599.1924,597.4376,598.4866,3801.0
2023-10-13 10:00:00,609.01,609.58,607.27,607.77,10670.0,597.0357,597.5945,595.3299,595.8201,10670.0
2023-10-13 10:05:00,607.96,608.26,605.85,607.69,8143.0,596.0064,596.3005,593.9378,595.7417,8143.0
2023-10-13 10:10:00,607.89,607.89,605.45,605.92,4273.0,595.9377,595.9377,593.5457,594.0065,4273.0
2023-10-13 10:15:00,606.16,606.67,605.35,605.54,4102.0,594.2417,594.7417,593.4477,593.6339,4102.0
2023-10-13 10:20:00,605.52,605.89,604.35,604.58,3939.0,593.6143,593.9771,592.4673,592.6928,3939.0
2023-10-13 10:25:00,604.75,605.98,604.48,605.03,6036.0,592.8595,594.0653,592.5948,593.134,6036.0
2023-10-13 10:30:00,605.17,606.81,604.79,606.66,1951.0,593.2712,594.879,592.8987,594.7319,1951.0
2023-10-13 10:35:00,606.52,606.62,605.83,605.87,1249.0,594.5947,594.6927,593.9182,593.9574,1249.0
2023-10-13 10:40:00,606.0,606.39,605.16,606.39,2464.0,594.0849,594.4672,593.2614,594.4672,2464.0
2023-10-13 10:45:00,605.98,606.23,604.3,604.9,3520.0,594.0653,594.3104,592.4183,593.0065,3520.0
2023-10-13 10:50:00,604.81,604.82,602.52,603.12,5208.0,592.9183,592.9281,590.6733,591.2615,5208.0
2023-10-13 10:55:00,603.04,603.24,602.6,602.88,4359.0,591.1831,591.3792,590.7517,591.0262,4359.0
2023-10-13 11:00:00,602.82,602.9,601.39,601.67,3517.0,590.9674,591.0458,589.5655,589.84,3517.0
2023-10-13 11:05:00,601.66,602.0,600.5,602.0,4087.0,589.8302,590.1635,588.693,590.1635,4087.0
2023-10-13 11:10:00,601.94,603.2,601.32,601.63,5441.0,590.1047,591.3399,589.4969,589.8008,5441.0
2023-10-13 11:15:00,601.35,602.11,601.24,601.6,5624.0,589.5263,590.2714,589.4185,589.7714,5624.0
2023-10-13 11:20:00,601.32,601.63,600.65,600.65,1922.0,589.4969,589.8008,588.8401,588.8401,1922.0
2023-10-13 11:25:00,601.0,602.23,601.0,602.0,5046.0,589.1832,590.389,589.1832,590.1635,5046.0
2023-10-13 11:30:00,602.04,603.5,601.9,602.4,15043.0,590.2027,591.634,590.0655,590.5557,15043.0
2023-10-13 11:35:00,602.37,602.75,602.17,602.36,8484.0,590.5263,590.8988,590.3302,590.5165,8484.0
2023-10-13 11:40:00,602.5,602.64,601.66,601.66,2441.0,590.6537,590.791,589.8302,589.8302,2441.0
2023-10-13 11:45:00,602.23,602.23,601.0,601.0,1708.0,590.389,590.389,589.1832,589.1832,1708.0
2023-10-13 11:50:00,600.77,601.28,599.3,599.54,8302.0,588.9577,589.4577,587.5166,587.7519,8302.0
2023-10-13 11:55:00,599.35,600.37,599.0,600.3,6948.0,587.5656,588.5656,587.2225,588.497,6948.0
2023-10-13 12:00:00,600.08,600.65,599.84,600.19,1980.0,588.2813,588.8401,588.046,588.3891,1980.0
2023-10-13 12:05:00,600.5,600.56,599.86,600.5,3212.0,588.693,588.7518,588.0656,588.693,3212.0
2023-10-13 12:10:00,600.48,600.56,600.05,600.05,1800.0,588.6734,588.7518,588.2519,588.2519,1800.0
2023-10-13 12:15:00,600.26,601.61,600.26,601.35,7564.0,588.4577,589.7812,588.4577,589.5263,7564.0
2023-10-13 12:20:00,601.44,602.49,601.44,602.49,2444.0,589.6145,590.6439,589.6145,590.6439,2444.0
2023-10-13 12:25:00,602.25,603.16,602.15,603.16,1300.0,590.4086,591.3007,590.3106,591.3007,1300.0
2023-10-13 12:30:00,602.75,603.66,602.58,603.44,2085.0,590.8988,591.7909,590.7321,591.5752,2085.0
2023-10-13 12:35:00,603.09,603.09,601.91,602.44,1017.0,591.2321,591.2321,590.0753,590.5949,1017.0
2023-10-13 12:40:00,602.52,603.07,602.38,602.38,1530.0,590.6733,591.2125,590.5361,590.5361,1530.0
2023-10-13 12:45:00,602.39,602.59,601.96,601.96,1858.0,590.5459,590.7419,590.1243,590.1243,1858.0
2023-10-13 12:50:00,602.1,602.46,601.23,602.14,1515.0,590.2616,590.6145,589.4087,590.3008,1515.0
2023-10-13 12:55:00,601.71,602.23,601.65,602.11,1000.0,589.8792,590.389,589.8204,590.2714,1000.0
2023-10-13 13:00:00,602.12,602.12,600.98,601.01,2355.0,590.2812,590.2812,589.1636,589.193,2355.0
2023-10-13 13:05:00,600.95,600.95,599.69,599.8,2271.0,589.1342,589.1342,587.899,588.0068,2271.0
2023-10-13 13:10:00,599.92,600.64,599.73,599.73,2700.0,588.1244,588.8303,587.9382,587.9382,2700.0
2023-10-13 13:15:00,600.13,600.59,600.12,600.59,450.0,588.3303,588.7813,588.3205,588.7813,450.0
2023-10-13 13:20:00,600.06,600.49,600.06,600.49,768.0,588.2617,588.6832,588.2617,588.6832,768.0
2023-10-13 13:25:00,599.99,600.0,597.93,597.97,2285.0,588.1931,588.2029,586.1736,586.2128,2285.0
2023-10-13 13:30:00,597.51,598.61,597.48,598.61,2900.0,585.7618,586.8402,585.7324,586.8402,2900.0
2023-10-13 13:35:00,598.37,598.44,597.34,597.57,2850.0,586.6049,586.6735,585.5952,585.8206,2850.0
2023-10-13 13:40:00,597.7,599.9,597.7,599.38,5362.0,585.9481,588.1048,585.9481,587.595,5362.0
2023-10-13 13:45:00,599.51,599.88,599.17,599.18,2300.0,587.7225,588.0852,587.3892,587.399,2300.0
2023-10-13 13:50:00,599.61,599.89,599.09,599.13,3708.0,587.8205,588.095,587.3108,587.35,3708.0
2023-10-13 13:55:00,599.37,600.27,599.26,599.76,2280.0,587.5852,588.4676,587.4774,587.9676,2280.0
2023-10-13 14:00:00,599.33,600.17,599.33,600.17,6479.0,587.546,588.3695,587.546,588.3695,6479.0
2023-10-13 14:05:00,600.35,601.49,599.76,599.76,4080.0,588.546,589.6636,587.9676,587.9676,4080.0
2023-10-13 14:10:00,600.08,600.09,600.08,600.09,250.0,588.2813,588.2911,588.2813,588.2911,250.0
2023-10-13 14:15:00,599.5,599.89,598.3,599.02,3905.0,587.7127,588.095,586.5363,587.2421,3905.0
2023-10-13 14:20:00,598.66,599.45,598.15,598.15,1554.0,586.8892,587.6637,586.3892,586.3892,1554.0
2023-10-13 14:25:00,598.18,598.79,597.62,598.66,2320.0,586.4186,587.0166,585.8697,586.8892,2320.0
2023-10-13 14:30:00,599.04,600.15,599.04,600.15,1995.0,587.2617,588.3499,587.2617,588.3499,1995.0
2023-10-13 14:35:00,600.03,600.03,598.88,598.92,2656.0,588.2323,588.2323,587.1049,587.1441,2656.0
2023-10-13 14:40:00,599.03,599.45,598.86,599.04,2589.0,587.2519,587.6637,587.0853,587.2617,2589.0
2023-10-13 14:45:00,599.05,600.2,598.9,599.62,3641.0,587.2715,588.3989,587.1245,587.8303,3641.0
2023-10-13 14:50:00,599.76,600.35,599.6,600.14,3484.0,587.9676,588.546,587.8107,588.3401,3484.0
2023-10-13 14:55:00,600.16,601.04,599.87,600.54,2900.0,588.3597,589.2224,588.0754,588.7322,2900.0
2023-10-13 15:00:00,600.64,600.72,600.18,600.18,1100.0,588.8303,588.9087,588.3793,588.3793,1100.0
2023-10-13 15:05:00,599.91,600.05,598.39,599.69,3902.0,588.1146,588.2519,586.6245,587.899,3902.0
2023-10-13 15:10:00,599.67,601.45,599.41,600.9,1200.0,587.8793,589.6243,587.6245,589.0852,1200.0
2023-10-13 15:15:00,600.71,600.84,600.07,600.07,2388.0,588.8989,589.0263,588.2715,588.2715,2388.0
2023-10-13 15:20:00,599.96,600.25,599.46,600.22,2551.0,588.1636,588.4479,587.6735,588.4185,2551.0
2023-10-13 15:25:00,600.26,600.33,599.38,599.75,2449.0,588.4577,588.5264,587.595,587.9578,2449.0
2023-10-13 15:30:00,599.77,600.3,599.48,599.48,2971.0,587.9774,588.497,587.6931,587.6931,2971.0
2023-10-13 15:35:00,599.5,599.89,599.05,599.72,3724.0,587.7127,588.095,587.2715,587.9284,3724.0
2023-10-13 15:40:00,599.9,600.52,598.86,599.07,9611.0,588.1048,588.7126,587.0853,587.2911,9611.0
2023-10-13 15:45:00,599.38,600.74,598.9,600.5,9122.0,587.595,588.9283,587.1245,588.693,9122.0
2023-10-13 15:50:00,600.45,600.45,599.15,599.76,17756.0,588.644,588.644,587.3696,587.9676,17756.0
2023-10-13 15:55:00,599.76,600.17,599.2,599.76,53165.0,587.9676,588.3695,587.4186,587.9676,53165.0
2023-10-16 09:30:00,600.73,603.43,600.73,602.87,26197.0,588.9185,591.5654,588.9185,591.0164,26197.0
2023-10-16 09:35:00,602.89,606.05,602.87,604.18,15347.0,591.036,594.1339,591.0164,592.3007,15347.0
2023-10-16 09:40:00,603.62,605.43,600.65,601.28,24075.0,591.7517,593.5261,588.8401,589.4577,24075.0
2023-10-16 09:45:00,601.45,601.51,598.0,598.81,11127.0,589.6243,589.6832,586.2422,587.0363,11127.0
2023-10-16 09:50:00,599.09,599.65,598.75,599.25,3620.0,587.3108,587.8597,586.9774,587.4676,3620.0
2023-10-16 09:55:00,598.84,600.87,598.78,600.22,6094.0,587.0657,589.0558,587.0068,588.4185,6094.0
2023-10-16 10:00:00,600.97,601.66,599.67,600.44,10811.0,589.1538,589.8302,587.8793,588.6342,10811.0
2023-10-16 10:05:00,600.74,601.68,599.76,600.94,13381.0,588.9283,589.8498,587.9676,589.1244,13381.0
2023-10-16 10:10:00,600.62,601.78,599.77,599.96,10334.0,588.8107,589.9479,587.9774,588.1636,10334.0
2023-10-16 10:15:00,599.94,600.3,599.43,599.79,10174.0,588.144,588.497,587.6441,587.997,10174.0
2023-10-16 10:20:00,599.77,601.41,599.46,600.94,9982.0,587.9774,589.5851,587.6735,589.1244,9982.0
2023-10-16 10:25:00,601.02,601.28,600.39,600.75,6892.0,589.2028,589.4577,588.5852,588.9381,6892.0
2023-10-16 10:30:00,600.94,601.94,600.5,601.59,11755.0,589.1244,590.1047,588.693,589.7616,11755.0
2023-10-16 10:35:00,601.4,603.03,601.4,602.35,5156.0,589.5753,591.1733,589.5753,590.5067,5156.0
2023-10-16 10:40:00,602.64,602.83,601.42,601.76,6656.0,590.791,590.9772,589.5949,589.9283,6656.0
2023-10-16 10:45:00,601.71,602.41,601.13,601.29,5180.0,589.8792,590.5655,589.3106,589.4675,5180.0
2023-10-16 10:50:00,601.43,601.51,600.7,600.77,4360.0,589.6047,589.6832,588.8891,588.9577,4360.0
2023-10-16 10:55:00,601.0,601.69,601.0,601.39,3430.0,589.1832,589.8596,589.1832,589.5655,3430.0
2023-10-16 11:00:00,601.77,602.06,600.89,601.01,6589.0,589.9381,590.2224,589.0754,589.193,6589.0
2023-10-16 11:05:00,600.89,602.63,600.89,602.27,2710.0,589.0754,590.7811,589.0754,590.4282,2710.0
2023-10-16 11:10:00,601.87,601.92,599.88,599.93,5019.0,590.0361,590.0851,588.0852,588.1342,5019.0
2023-10-16 11:15:00,599.93,600.2,599.39,599.4,4778.0,588.1342,588.3989,587.6049,587.6147,4778.0
2023-10-16 11:20:00,599.3,599.74,599.27,599.5,5585.0,587.5166,587.948,587.4872,587.7127,5585.0
2023-10-16 11:25:00,599.88,600.21,599.84,599.94,2134.0,588.0852,588.4087,588.046,588.144,2134.0
2023-10-16 11:30:00,600.17,600.4,599.01,600.24,26254.0,588.3695,588.595,587.2323,588.4381,26254.0
2023-10-16 11:35:00,600.24,600.39,599.26,599.26,3082.0,588.4381,588.5852,587.4774,587.4774,3082.0
2023-10-16 11:40:00,599.31,600.16,599.02,600.1,6455.0,587.5264,588.3597,587.2421,588.3009,6455.0
2023-10-16 11:45:00,599.63,600.68,599.37,600.17,1880.0,587.8401,588.8695,587.5852,588.3695,1880.0
2023-10-16 11:50:00,600.18,600.27,599.19,599.23,2900.0,588.3793,588.4676,587.4088,587.448,2900.0
2023-10-16 11:55:00,599.44,599.67,599.0,599.35,5476.0,587.6539,587.8793,587.2225,587.5656,5476.0
2023-10-16 12:00:00,599.35,599.35,598.69,598.88,5500.0,587.5656,587.5656,586.9186,587.1049,5500.0
2023-10-16 12:05:00,598.95,600.17,598.95,600.09,1900.0,587.1735,588.3695,587.1735,588.2911,1900.0
2023-10-16 12:10:00,600.07,600.07,599.2,599.27,1320.0,588.2715,588.2715,587.4186,587.4872,1320.0
2023-10-16 12:15:00,599.22,600.22,599.22,599.87,1616.0,587.4382,588.4185,587.4382,588.0754,1616.0
2023-10-16 12:20:00,599.62,600.01,599.61,600.0,610.0,587.8303,588.2127,587.8205,588.2029,610.0
2023-10-16 12:25:00,599.95,599.99,599.61,599.61,900.0,588.1538,588.1931,587.8205,587.8205,900.0
2023-10-16 12:30:00,599.32,600.12,599.32,599.94,1010.0,587.5362,588.3205,587.5362,588.144,1010.0
2023-10-16 12:35:00,599.19,599.7,599.19,599.65,1224.0,587.4088,587.9088,587.4088,587.8597,1224.0
2023-10-16 12:40:00,599.98,600.07,599.67,599.67,300.0,588.1833,588.2715,587.8793,587.8793,300.0
2023-10-16 12:45:00,599.78,600.16,599.7,599.9,1466.0,587.9872,588.3597,587.9088,588.1048,1466.0
2023-10-16 12:50:00,599.92,600.3,599.8,600.3,1300.0,588.1244,588.497,588.0068,588.497,1300.0
2023-10-16 12:55:00,599.9,600.0,599.5,600.0,2096.0,588.1048,588.2029,587.7127,588.2029,2096.0
2023-10-16 13:00:00,600.7,601.02,600.51,600.98,1300.0,588.8891,589.2028,588.7028,589.1636,1300.0
2023-10-16 13:05:00,601.21,601.86,601.12,601.8,2055.0,589.3891,590.0263,589.3008,589.9675,2055.0
2023-10-16 13:10:00,602.19,602.32,601.56,601.56,2586.0,590.3498,590.4772,589.7322,589.7322,2586.0
2023-10-16 13:15:00,601.6,601.6,601.0,601.0,814.0,589.7714,589.7714,589.1832,589.1832,814.0
2023-10-16 13:20:00,600.71,600.71,598.71,598.71,7719.0,588.8989,588.8989,586.9382,586.9382,7719.0
2023-10-16 13:25:00,598.71,599.66,598.32,599.65,3279.0,586.9382,587.8695,586.5559,587.8597,3279.0
2023-10-16 13:30:00,599.62,600.16,599.6,600.15,832.0,587.8303,588.3597,587.8107,588.3499,832.0
2023-10-16 13:35:00,600.16,600.79,600.03,600.03,1507.0,588.3597,588.9773,588.2323,588.2323,1507.0
2023-10-16 13:40:00,600.32,601.33,600.31,601.33,3337.0,588.5166,589.5067,588.5068,589.5067,3337.0
2023-10-16 13:45:00,601.09,601.09,600.76,601.03,900.0,589.2714,589.2714,588.9479,589.2126,900.0
2023-10-16 13:50:00,600.68,601.34,600.66,601.32,1743.0,588.8695,589.5165,588.8499,589.4969,1743.0
2023-10-16 13:55:00,601.28,601.93,601.05,601.62,2000.0,589.4577,590.0949,589.2322,589.791,2000.0
2023-10-16 14:00:00,601.6,601.72,600.76,600.99,1439.0,589.7714,589.889,588.9479,589.1734,1439.0
2023-10-16 14:05:00,601.02,601.96,601.02,601.96,700.0,589.2028,590.1243,589.2028,590.1243,700.0
2023-10-16 14:10:00,602.0,602.38,601.68,601.75,1843.0,590.1635,590.5361,589.8498,589.9185,1843.0
2023-10-16 14:15:00,601.96,601.96,601.57,601.71,1176.0,590.1243,590.1243,589.742,589.8792,1176.0
2023-10-16 14:20:00,601.82,602.0,601.49,602.0,1675.0,589.9871,590.1635,589.6636,590.1635,1675.0
2023-10-16 14:25:00,601.83,602.53,601.77,601.87,1255.0,589.9969,590.6831,589.9381,590.0361,1255.0
2023-10-16 14:30:00,601.62,602.03,601.49,602.02,2078.0,589.791,590.1929,589.6636,590.1831,2078.0
2023-10-16 14:35:00,602.11,602.18,601.0,601.36,5638.0,590.2714,590.34,589.1832,589.5361,5638.0
2023-10-16 14:40:00,601.34,601.38,601.0,601.37,1928.0,589.5165,589.5557,589.1832,589.5459,1928.0
2023-10-16 14:45:00,601.37,601.52,601.02,601.25,1100.0,589.5459,589.693,589.2028,589.4283,1100.0
2023-10-16 14:50:00,601.0,601.76,601.0,601.35,2050.0,589.1832,589.9283,589.1832,589.5263,2050.0
2023-10-16 14:55:00,601.5,601.88,601.21,601.65,2276.0,589.6734,590.0459,589.3891,589.8204,2276.0
2023-10-16 15:00:00,601.51,601.7,600.87,601.15,2038.0,589.6832,589.8694,589.0558,589.3302,2038.0
2023-10-16 15:05:00,601.44,602.21,601.44,602.11,942.0,589.6145,590.3694,589.6145,590.2714,942.0
2023-10-16 15:10:00,602.11,602.63,601.81,601.85,2559.0,590.2714,590.7811,589.9773,590.0165,2559.0
2023-10-16 15:15:00,602.28,602.97,602.28,602.59,5322.0,590.438,591.1145,590.438,590.7419,5322.0
2023-10-16 15:20:00,602.7,603.73,602.7,603.63,5252.0,590.8498,591.8595,590.8498,591.7615,5252.0
2023-10-16 15:25:00,603.64,604.26,603.57,603.99,5000.0,591.7713,592.3791,591.7027,592.1144,5000.0
2023-10-16 15:30:00,603.95,603.98,603.44,603.82,3032.0,592.0752,592.1046,591.5752,591.9478,3032.0
2023-10-16 15:35:00,604.01,604.32,603.87,604.2,2682.0,592.134,592.4379,591.9968,592.3203,2682.0
2023-10-16 15:40:00,604.05,604.6,604.0,604.49,7252.0,592.1732,592.7124,592.1242,592.6046,7252.0
2023-10-16 15:45:00,604.37,604.42,603.62,603.72,6853.0,592.4869,592.536,591.7517,591.8497,6853.0
2023-10-16 15:50:00,603.55,604.86,603.23,604.51,18620.0,591.6831,592.9673,591.3694,592.6242,18620.0
2023-10-16 15:55:00,604.5,604.71,603.46,603.92,39231.0,592.6144,592.8203,591.5948,592.0458,39231.0
2023-10-17 09:30:00,590.36,591.0,588.05,588.54,28645.0,578.7524,579.3798,576.4878,576.9682,28645.0
2023-10-17 09:35:00,588.41,591.63,588.41,591.05,6932.0,576.8407,579.9974,576.8407,579.4288,6932.0
2023-10-17 09:40:00,591.0,592.29,588.01,590.91,31505.0,579.3798,580.6445,576.4486,579.2916,31505.0
2023-10-17 09:45:00,590.69,590.69,588.39,589.97,14289.0,579.0759,579.0759,576.8211,578.3701,14289.0
2023-10-17 09:50:00,589.57,590.17,586.94,587.49,15153.0,577.9779,578.5661,575.3996,575.9388,15153.0
2023-10-17 09:55:00,587.83,588.49,587.07,588.44,5197.0,576.2721,576.9192,575.5271,576.8702,5197.0
2023-10-17 10:00:00,588.02,591.08,587.93,590.78,32306.0,576.4584,579.4582,576.3702,579.1641,32306.0
2023-10-17 10:05:00,591.11,598.2,591.11,597.57,23884.0,579.4877,586.4383,579.4877,585.8206,23884.0
2023-10-17 10:10:00,597.97,599.0,597.44,598.22,11745.0,586.2128,587.2225,585.6932,586.4579,11745.0
2023-10-17 10:15:00,598.41,599.25,598.08,599.22,5159.0,586.6441,587.4676,586.3206,587.4382,5159.0
2023-10-17 10:20:00,599.47,602.67,599.36,602.29,19312.0,587.6833,590.8204,587.5754,590.4478,19312.0
2023-10-17 10:25:00,602.81,602.87,600.21,600.63,8229.0,590.9576,591.0164,588.4087,588.8205,8229.0
2023-10-17 10:30:00,600.63,602.39,600.39,602.3,7372.0,588.8205,590.5459,588.5852,590.4576,7372.0
2023-10-17 10:35:00,602.45,607.17,601.88,604.0,39892.0,590.6047,595.2319,590.0459,592.1242,39892.0
2023-10-17 10:40:00,604.46,605.09,604.35,604.64,5609.0,592.5752,593.1928,592.4673,592.7516,5609.0
2023-10-17 10:45:00,604.92,606.5,604.91,606.15,8794.0,593.0261,594.5751,593.0163,594.2319,8794.0
2023-10-17 10:50:00,605.88,605.96,604.68,605.08,9558.0,593.9672,594.0457,592.7908,593.183,9558.0
2023-10-17 10:55:00,605.0,605.79,604.72,605.5,15297.0,593.1045,593.879,592.8301,593.5947,15297.0
2023-10-17 11:00:00,605.66,605.95,604.71,605.5,13836.0,593.7516,594.0359,592.8203,593.5947,13836.0
2023-10-17 11:05:00,605.52,606.23,604.44,604.88,12946.0,593.6143,594.3104,592.5556,592.9869,12946.0
2023-10-17 11:10:00,605.37,606.45,605.36,606.02,13958.0,593.4673,594.526,593.4575,594.1045,13958.0
2023-10-17 11:15:00,606.04,607.12,605.87,607.04,10669.0,594.1241,595.1829,593.9574,595.1044,10669.0
2023-10-17 11:20:00,606.9,607.05,605.7,605.85,8972.0,594.9672,595.1142,593.7908,593.9378,8972.0
2023-10-17 11:25:00,605.59,606.48,605.2,606.01,9329.0,593.6829,594.5554,593.3006,594.0947,9329.0
2023-10-17 11:30:00,606.18,607.41,606.11,606.31,17748.0,594.2613,595.4672,594.1927,594.3888,17748.0
2023-10-17 11:35:00,606.2,607.15,605.71,605.72,9101.0,594.281,595.2123,593.8006,593.8104,9101.0
2023-10-17 11:40:00,605.72,607.02,605.42,606.52,8538.0,593.8104,595.0848,593.5163,594.5947,8538.0
2023-10-17 11:45:00,606.6,608.0,605.93,608.0,4542.0,594.6731,596.0456,594.0163,596.0456,4542.0
2023-10-17 11:50:00,607.86,608.1,606.46,607.0,3973.0,595.9083,596.1436,594.5358,595.0652,3973.0
2023-10-17 11:55:00,607.23,608.22,606.79,608.22,5500.0,595.2907,596.2612,594.8594,596.2612,5500.0
2023-10-17 12:00:00,608.17,609.0,607.65,607.87,7625.0,596.2122,597.0259,595.7024,595.9181,7625.0
2023-10-17 12:05:00,607.61,608.67,607.54,608.42,5167.0,595.6632,596.7024,595.5946,596.4573,5167.0
2023-10-17 12:10:00,608.73,609.5,608.31,609.5,2700.0,596.7612,597.5161,596.3495,597.5161,2700.0
2023-10-17 12:15:00,608.82,609.5,608.8,609.3,2000.0,596.8494,597.5161,596.8298,597.32,2000.0
2023-10-17 12:20:00,609.24,610.15,608.74,609.9,4107.0,597.2612,598.1533,596.771,597.9082,4107.0
2023-10-17 12:25:00,609.84,610.35,609.23,610.19,2333.0,597.8494,598.3494,597.2514,598.1925,2333.0
2023-10-17 12:30:00,610.19,610.19,609.65,610.16,6373.0,598.1925,598.1925,597.6631,598.1631,6373.0
2023-10-17 12:35:00,609.86,609.94,608.9,609.79,5200.0,597.869,597.9474,596.9279,597.8004,5200.0
2023-10-17 12:40:00,609.35,609.56,608.79,608.81,8178.0,597.369,597.5749,596.82,596.8396,8178.0
2023-10-17 12:45:00,608.47,608.47,607.22,608.21,4779.0,596.5063,596.5063,595.2809,596.2514,4779.0
2023-10-17 12:50:00,608.5,608.84,607.6,608.76,3320.0,596.5357,596.869,595.6534,596.7906,3320.0
2023-10-17 12:55:00,608.96,609.13,607.07,607.85,3034.0,596.9867,597.1533,595.1338,595.8985,3034.0
2023-10-17 13:00:00,608.21,608.5,607.68,608.04,5765.0,596.2514,596.5357,595.7319,596.0848,5765.0
2023-10-17 13:05:00,608.28,608.28,607.09,607.38,1882.0,596.3201,596.3201,595.1535,595.4378,1882.0
2023-10-17 13:10:00,607.56,608.31,607.43,607.64,3050.0,595.6142,596.3495,595.4868,595.6926,3050.0
2023-10-17 13:15:00,607.75,608.31,607.75,608.0,2830.0,595.8005,596.3495,595.8005,596.0456,2830.0
2023-10-17 13:20:00,608.04,608.57,607.54,607.64,6200.0,596.0848,596.6044,595.5946,595.6926,6200.0
2023-10-17 13:25:00,607.42,608.23,607.42,608.14,4848.0,595.477,596.271,595.477,596.1828,4848.0
2023-10-17 13:30:00,608.15,608.44,607.22,608.08,6122.0,596.1926,596.4769,595.2809,596.124,6122.0
2023-10-17 13:35:00,608.08,608.93,607.86,608.27,6728.0,596.124,596.9573,595.9083,596.3103,6728.0
2023-10-17 13:40:00,608.26,608.71,607.87,608.41,5657.0,596.3005,596.7416,595.9181,596.4475,5657.0
2023-10-17 13:45:00,608.25,608.46,607.48,608.46,3320.0,596.2906,596.4965,595.5358,596.4965,3320.0
2023-10-17 13:50:00,608.45,608.45,606.56,606.56,7475.0,596.4867,596.4867,594.6339,594.6339,7475.0
2023-10-17 13:55:00,606.4,606.54,605.41,605.96,4450.0,594.477,594.6143,593.5065,594.0457,4450.0
2023-10-17 14:00:00,605.43,605.91,604.68,605.01,4365.0,593.5261,593.9967,592.7908,593.1144,4365.0
2023-10-17 14:05:00,605.31,606.0,605.2,605.96,4638.0,593.4085,594.0849,593.3006,594.0457,4638.0
2023-10-17 14:10:00,605.9,606.59,605.67,606.51,3765.0,593.9869,594.6633,593.7614,594.5849,3765.0
2023-10-17 14:15:00,606.84,607.19,606.21,606.32,4400.0,594.9084,595.2515,594.2908,594.3986,4400.0
2023-10-17 14:20:00,606.27,606.72,606.27,606.44,2255.0,594.3496,594.7907,594.3496,594.5162,2255.0
2023-10-17 14:25:00,606.43,606.8,605.93,606.17,2511.0,594.5064,594.8692,594.0163,594.2515,2511.0
2023-10-17 14:30:00,606.25,606.77,605.96,606.76,3671.0,594.33,594.8397,594.0457,594.8299,3671.0
2023-10-17 14:35:00,606.5,607.18,605.95,607.01,2856.0,594.5751,595.2417,594.0359,595.075,2856.0
2023-10-17 14:40:00,607.3,607.3,606.36,606.68,2690.0,595.3593,595.3593,594.4378,594.7515,2690.0
2023-10-17 14:45:00,606.88,607.7,606.61,607.48,4160.0,594.9476,595.7515,594.6829,595.5358,4160.0
2023-10-17 14:50:00,607.37,607.69,606.35,606.64,4509.0,595.428,595.7417,594.428,594.7123,4509.0
2023-10-17 14:55:00,606.52,606.53,605.59,605.95,6711.0,594.5947,594.6045,593.6829,594.0359,6711.0
2023-10-17 15:00:00,605.98,605.98,605.02,605.11,3489.0,594.0653,594.0653,593.1242,593.2124,3489.0
2023-10-17 15:05:00,605.52,606.51,605.22,606.33,2836.0,593.6143,594.5849,593.3202,594.4084,2836.0
2023-10-17 15:10:00,606.11,606.57,605.74,606.18,4974.0,594.1927,594.6437,593.83,594.2613,4974.0
2023-10-17 15:15:00,606.15,606.47,605.69,605.8,2850.0,594.2319,594.5456,593.781,593.8888,2850.0
2023-10-17 15:20:00,606.2,606.85,606.2,606.22,4102.0,594.281,594.9182,594.281,594.3006,4102.0
2023-10-17 15:25:00,606.13,607.08,605.88,606.3,8982.0,594.2123,595.1437,593.9672,594.379,8982.0
2023-10-17 15:30:00,606.63,606.99,606.22,606.37,11634.0,594.7025,595.0554,594.3006,594.4476,11634.0
2023-10-17 15:35:00,606.44,607.17,606.27,606.27,8765.0,594.5162,595.2319,594.3496,594.3496,8765.0
2023-10-17 15:40:00,606.46,606.46,605.83,605.89,6239.0,594.5358,594.5358,593.9182,593.9771,6239.0
2023-10-17 15:45:00,605.91,606.62,605.77,606.61,12751.0,593.9967,594.6927,593.8594,594.6829,12751.0
2023-10-17 15:50:00,606.46,607.88,606.24,607.5,23983.0,594.5358,595.9279,594.3202,595.5554,23983.0
2023-10-17 15:55:00,607.64,609.01,607.5,609.01,44376.0,595.6926,597.0357,595.5554,597.0357,44376.0
2023-10-18 09:30:00,581.81,586.42,576.01,585.73,157968.0,570.3705,574.8899,564.6845,574.2134,157968.0
2023-10-18 09:35:00,586.23,591.79,579.12,580.7,89133.0,574.7036,580.1543,567.7334,569.2823,89133.0
2023-10-18 09:40:00,581.18,581.48,576.72,577.3,41669.0,569.7529,570.047,565.3806,565.9492,41669.0
2023-10-18 09:45:00,577.25,577.97,573.86,575.25,62798.0,565.9002,566.606,562.5768,563.9395,62798.0
2023-10-18 09:50:00,576.02,580.55,575.8,580.21,36304.0,564.6944,569.1353,564.4787,568.802,36304.0
2023-10-18 09:55:00,580.02,581.53,579.06,580.57,38350.0,568.6157,570.096,567.6746,569.1549,38350.0
2023-10-18 10:00:00,579.99,580.76,577.84,578.96,21091.0,568.5863,569.3412,566.4786,567.5765,21091.0
2023-10-18 10:05:00,578.6,583.1,578.13,581.86,31362.0,567.2236,571.6351,566.7629,570.4195,31362.0
2023-10-18 10:10:00,581.71,582.5,580.86,581.88,39356.0,570.2725,571.0469,569.4392,570.4391,39356.0
2023-10-18 10:15:00,582.18,585.0,580.76,584.81,18675.0,570.7332,573.4978,569.3412,573.3115,18675.0
2023-10-18 10:20:00,584.85,587.89,584.71,586.61,12304.0,573.3507,576.331,573.2135,575.0761,12304.0
2023-10-18 10:25:00,586.21,586.52,583.44,583.44,8543.0,574.684,574.9879,571.9685,571.9685,8543.0
2023-10-18 10:30:00,582.45,582.54,579.86,580.57,15506.0,570.9979,571.0862,568.4588,569.1549,15506.0
2023-10-18 10:35:00,580.68,581.21,579.01,579.94,5766.0,569.2627,569.7823,567.6256,568.5373,5766.0
2023-10-18 10:40:00,579.82,582.38,579.41,581.98,12069.0,568.4196,570.9293,568.0177,570.5372,12069.0
2023-10-18 10:45:00,581.57,582.96,581.57,582.37,5427.0,570.1352,571.4979,570.1352,570.9195,5427.0
2023-10-18 10:50:00,581.94,582.77,581.03,582.06,10765.0,570.498,571.3116,569.6058,570.6156,10765.0
2023-10-18 10:55:00,582.22,582.68,581.75,582.52,9269.0,570.7724,571.2234,570.3117,571.0665,9269.0
2023-10-18 11:00:00,582.29,584.47,582.2,584.13,7527.0,570.8411,572.9782,570.7528,572.6449,7527.0
2023-10-18 11:05:00,583.86,584.51,582.82,583.56,14762.0,572.3802,573.0174,571.3607,572.0861,14762.0
2023-10-18 11:10:00,583.75,586.0,583.25,585.32,9112.0,572.2724,574.4781,571.7822,573.8115,9112.0
2023-10-18 11:15:00,585.45,587.0,585.16,585.76,18504.0,573.9389,575.4585,573.6546,574.2428,18504.0
2023-10-18 11:20:00,585.55,586.54,585.0,585.2,7969.0,574.037,575.0075,573.4978,573.6939,7969.0
2023-10-18 11:25:00,585.37,586.11,584.2,584.2,5034.0,573.8605,574.586,572.7135,572.7135,5034.0
2023-10-18 11:30:00,584.64,585.9,583.29,583.33,24817.0,573.1449,574.3801,571.8214,571.8606,24817.0
2023-10-18 11:35:00,583.18,583.5,582.5,582.93,21574.0,571.7136,572.0273,571.0469,571.4685,21574.0
2023-10-18 11:40:00,583.85,584.67,582.17,582.17,5961.0,572.3704,573.1743,570.7234,570.7234,5961.0
2023-10-18 11:45:00,582.34,582.67,581.54,581.99,6791.0,570.8901,571.2136,570.1058,570.547,6791.0
2023-10-18 11:50:00,582.56,583.11,581.8,581.88,9672.0,571.1058,571.6449,570.3607,570.4391,9672.0
2023-10-18 11:55:00,581.99,582.88,580.86,580.86,9540.0,570.547,571.4195,569.4392,569.4392,9540.0
2023-10-18 12:00:00,581.26,582.83,580.54,582.83,9061.0,569.8313,571.3705,569.1255,571.3705,9061.0
2023-10-18 12:05:00,582.82,583.32,581.88,583.21,4561.0,571.3607,571.8508,570.4391,571.743,4561.0
2023-10-18 12:10:00,583.52,583.88,582.83,583.47,11916.0,572.0469,572.3998,571.3705,571.9979,11916.0
2023-10-18 12:15:00,583.35,583.57,582.46,582.81,4500.0,571.8802,572.0959,571.0077,571.3508,4500.0
2023-10-18 12:20:00,582.8,582.8,581.59,582.0,8222.0,571.341,571.341,570.1548,570.5568,8222.0
2023-10-18 12:25:00,582.3,582.3,581.32,582.0,4900.0,570.8509,570.8509,569.8901,570.5568,4900.0
2023-10-18 12:30:00,581.75,581.97,580.9,581.29,4530.0,570.3117,570.5274,569.4784,569.8607,4530.0
2023-10-18 12:35:00,581.41,581.97,580.15,580.47,5272.0,569.9784,570.5274,568.7431,569.0569,5272.0
2023-10-18 12:40:00,580.68,581.27,580.24,581.02,4170.0,569.2627,569.8411,568.8314,569.596,4170.0
2023-10-18 12:45:00,580.62,580.96,579.36,579.74,6213.0,569.2039,569.5372,567.9687,568.3412,6213.0
2023-10-18 12:50:00,579.69,580.01,579.3,579.59,3887.0,568.2922,568.6059,567.9099,568.1942,3887.0
2023-10-18 12:55:00,579.46,580.85,579.17,580.58,5824.0,568.0667,569.4294,567.7824,569.1647,5824.0
2023-10-18 13:00:00,580.74,583.16,580.4,582.75,8192.0,569.3215,571.694,568.9882,571.292,8192.0
2023-10-18 13:05:00,583.47,583.7,582.77,583.34,7867.0,571.9979,572.2233,571.3116,571.8704,7867.0
2023-10-18 13:10:00,583.21,585.25,582.98,585.24,4916.0,571.743,573.7429,571.5175,573.7331,4916.0
2023-10-18 13:15:00,585.25,585.36,584.34,584.8,5626.0,573.7429,573.8507,572.8508,573.3017,5626.0
2023-10-18 13:20:00,584.75,585.19,584.25,585.17,4195.0,573.2527,573.6841,572.7625,573.6644,4195.0
2023-10-18 13:25:00,585.28,585.28,584.14,584.36,4175.0,573.7723,573.7723,572.6547,572.8704,4175.0
2023-10-18 13:30:00,585.22,585.22,583.24,583.24,12200.0,573.7135,573.7135,571.7724,571.7724,12200.0
2023-10-18 13:35:00,583.05,583.05,581.0,581.25,2530.0,571.5861,571.5861,569.5764,569.8215,2530.0
2023-10-18 13:40:00,581.51,582.13,581.45,582.06,8299.0,570.0764,570.6842,570.0176,570.6156,8299.0
2023-10-18 13:45:00,581.81,581.88,581.16,581.59,5080.0,570.3705,570.4391,569.7333,570.1548,5080.0
2023-10-18 13:50:00,581.65,583.18,581.65,583.18,4918.0,570.2137,571.7136,570.2137,571.7136,4918.0
2023-10-18 13:55:00,583.13,583.95,583.08,583.36,9333.0,571.6646,572.4684,571.6155,571.89,9333.0
2023-10-18 14:00:00,583.52,583.57,582.11,582.79,1935.0,572.0469,572.0959,570.6646,571.3312,1935.0
2023-10-18 14:05:00,582.58,584.07,582.02,584.07,3084.0,571.1254,572.5861,570.5764,572.5861,3084.0
2023-10-18 14:10:00,583.52,583.52,581.76,581.76,5869.0,572.0469,572.0469,570.3215,570.3215,5869.0
2023-10-18 14:15:00,581.79,581.98,581.05,581.98,6025.0,570.3509,570.5372,569.6255,570.5372,6025.0
2023-10-18 14:20:00,581.85,582.02,580.92,581.13,3339.0,570.4097,570.5764,569.498,569.7039,3339.0
2023-10-18 14:25:00,581.07,581.17,580.17,580.77,4709.0,569.6451,569.7431,568.7628,569.351,4709.0
2023-10-18 14:30:00,580.9,581.53,580.21,580.32,8531.0,569.4784,570.096,568.802,568.9098,8531.0
2023-10-18 14:35:00,580.04,580.93,579.65,580.5,6184.0,568.6353,569.5078,568.253,569.0863,6184.0
2023-10-18 14:40:00,580.45,580.76,579.51,579.88,7416.0,569.0372,569.3412,568.1157,568.4785,7416.0
2023-10-18 14:45:00,579.82,580.2,579.2,579.52,7479.0,568.4196,568.7922,567.8118,568.1255,7479.0
2023-10-18 14:50:00,579.35,579.35,578.22,578.99,8292.0,567.9589,567.9589,566.8511,567.606,8292.0
2023-10-18 14:55:00,578.94,579.99,578.7,579.04,8325.0,567.5569,568.5863,567.3217,567.655,8325.0
2023-10-18 15:00:00,579.04,579.1,577.61,578.49,11612.0,567.655,567.7138,566.2531,567.1158,11612.0
2023-10-18 15:05:00,578.21,578.49,577.3,578.2,11199.0,566.8413,567.1158,565.9492,566.8315,11199.0
2023-10-18 15:10:00,578.89,578.89,577.8,578.31,9384.0,567.5079,567.5079,566.4394,566.9393,9384.0
2023-10-18 15:15:00,578.31,578.91,577.68,578.32,6556.0,566.9393,567.5275,566.3217,566.9491,6556.0
2023-10-18 15:20:00,578.45,579.63,578.45,579.39,15138.0,567.0766,568.2334,567.0766,567.9981,15138.0
2023-10-18 15:25:00,579.57,579.58,579.01,579.23,9258.0,568.1746,568.1844,567.6256,567.8412,9258.0
2023-10-18 15:30:00,579.4,580.12,579.34,579.98,15629.0,568.0079,568.7137,567.9491,568.5765,15629.0
2023-10-18 15:35:00,580.0,580.42,579.56,580.12,22423.0,568.5961,569.0078,568.1647,568.7137,22423.0
2023-10-18 15:40:00,580.23,582.2,580.01,581.88,25496.0,568.8216,570.7528,568.6059,570.4391,25496.0
2023-10-18 15:45:00,582.04,582.04,580.95,581.56,30412.0,570.596,570.596,569.5274,570.1254,30412.0
2023-10-18 15:50:00,581.69,583.43,581.05,583.31,28628.0,570.2529,571.9587,569.6255,571.841,28628.0
2023-10-18 15:55:00,583.28,584.46,583.05,583.56,56415.0,571.8116,572.9684,571.5861,572.0861,56415.0
2023-10-19 09:30:00,600.2,604.54,599.8,601.58,38675.0,588.3989,592.6536,588.0068,589.7518,38675.0
2023-10-19 09:35:00,601.78,603.08,598.32,598.64,20393.0,589.9479,591.2223,586.5559,586.8696,20393.0
2023-10-19 09:40:00,598.78,598.94,594.59,596.99,25192.0,587.0068,587.1637,582.8992,585.252,25192.0
2023-10-19 09:45:00,597.17,597.97,594.31,594.75,7255.0,585.4285,586.2128,582.6247,583.0561,7255.0
2023-10-19 09:50:00,594.33,598.2,594.11,597.42,10489.0,582.6443,586.4383,582.4287,585.6736,10489.0
2023-10-19 09:55:00,597.49,598.21,596.51,598.02,8231.0,585.7422,586.4481,584.7815,586.2618,8231.0
2023-10-19 10:00:00,597.79,598.7,596.56,598.14,5421.0,586.0363,586.9284,584.8305,586.3794,5421.0
2023-10-19 10:05:00,597.34,598.79,597.15,597.68,5002.0,585.5952,587.0166,585.4089,585.9285,5002.0
2023-10-19 10:10:00,597.99,602.44,597.99,601.9,15043.0,586.2324,590.5949,586.2324,590.0655,15043.0
2023-10-19 10:15:00,601.61,602.0,599.11,599.46,5484.0,589.7812,590.1635,587.3304,587.6735,5484.0
2023-10-19 10:20:00,599.29,600.09,598.5,599.23,10029.0,587.5068,588.2911,586.7324,587.448,10029.0
2023-10-19 10:25:00,599.81,599.81,595.7,595.7,9027.0,588.0166,588.0166,583.9874,583.9874,9027.0
2023-10-19 10:30:00,595.58,596.94,595.32,596.77,8154.0,583.8698,585.203,583.6149,585.0364,8154.0
2023-10-19 10:35:00,596.99,598.4,596.98,597.37,4144.0,585.252,586.6343,585.2422,585.6246,4144.0
2023-10-19 10:40:00,597.43,597.62,596.11,596.76,3236.0,585.6834,585.8697,584.3893,585.0266,3236.0
2023-10-19 10:45:00,596.66,596.79,595.9,596.65,7786.0,584.9285,585.056,584.1835,584.9187,7786.0
2023-10-19 10:50:00,596.45,597.04,595.43,595.43,4645.0,584.7227,585.3011,583.7227,583.7227,4645.0
2023-10-19 10:55:00,595.79,596.36,595.17,595.37,1710.0,584.0756,584.6344,583.4678,583.6639,1710.0
2023-10-19 11:00:00,595.4,596.62,595.4,596.15,10824.0,583.6933,584.8893,583.6933,584.4286,10824.0
2023-10-19 11:05:00,596.31,597.61,595.43,596.97,2959.0,584.5854,585.8599,583.7227,585.2324,2959.0
2023-10-19 11:10:00,596.5,597.71,596.45,596.59,3073.0,584.7717,585.9579,584.7227,584.8599,3073.0
2023-10-19 11:15:00,596.74,596.74,595.32,596.3,7708.0,585.007,585.007,583.6149,584.5756,7708.0
2023-10-19 11:20:00,596.21,596.21,594.81,595.4,7114.0,584.4874,584.4874,583.1149,583.6933,7114.0
2023-10-19 11:25:00,595.44,596.0,595.23,595.8,5038.0,583.7325,584.2815,583.5266,584.0854,5038.0
2023-10-19 11:30:00,596.57,596.57,595.14,595.14,15253.0,584.8403,584.8403,583.4384,583.4384,15253.0
2023-10-19 11:35:00,595.12,597.0,595.0,596.69,15809.0,583.4188,585.2618,583.3012,584.9579,15809.0
2023-10-19 11:40:00,596.68,596.95,596.11,596.57,5187.0,584.9481,585.2128,584.3893,584.8403,5187.0
2023-10-19 11:45:00,596.83,597.49,596.38,596.43,3322.0,585.0952,585.7422,584.654,584.7031,3322.0
2023-10-19 11:50:00,596.78,596.86,595.86,595.88,3200.0,585.0462,585.1246,584.1443,584.1639,3200.0
2023-10-19 11:55:00,595.28,595.57,594.77,594.83,8064.0,583.5757,583.86,583.0757,583.1345,8064.0
2023-10-19 12:00:00,595.03,599.03,593.35,596.78,10351.0,583.3306,587.2519,581.6836,585.0462,10351.0
2023-10-19 12:05:00,596.81,597.23,594.79,594.79,5932.0,585.0756,585.4873,583.0953,583.0953,5932.0
2023-10-19 12:10:00,595.0,595.35,594.0,594.0,12312.0,583.3012,583.6443,582.3208,582.3208,12312.0
2023-10-19 12:15:00,593.44,596.1,593.2,596.1,2837.0,581.7718,584.3795,581.5366,584.3795,2837.0
2023-10-19 12:20:00,597.0,598.59,596.18,597.64,6397.0,585.2618,586.8206,584.458,585.8893,6397.0
2023-10-19 12:25:00,597.48,597.59,593.55,593.55,3851.0,585.7324,585.8402,581.8797,581.8797,3851.0
2023-10-19 12:30:00,594.05,594.05,588.73,588.73,6831.0,582.3698,582.3698,577.1544,577.1544,6831.0
2023-10-19 12:35:00,589.66,589.66,588.11,589.51,7326.0,578.0662,578.0662,576.5466,577.9191,7326.0
2023-10-19 12:40:00,589.57,591.81,589.35,590.31,7823.0,577.9779,580.1739,577.7623,578.7034,7823.0
2023-10-19 12:45:00,590.5,593.48,590.5,593.03,3756.0,578.8896,581.8111,578.8896,581.3699,3756.0
2023-10-19 12:50:00,593.23,594.39,592.13,594.17,2875.0,581.566,582.7032,580.4876,582.4875,2875.0
2023-10-19 12:55:00,594.66,595.77,593.83,594.34,7666.0,582.9679,584.056,582.1542,582.6541,7666.0
2023-10-19 13:00:00,595.39,596.0,593.74,594.1,5846.0,583.6835,584.2815,582.0659,582.4189,5846.0
2023-10-19 13:05:00,594.11,595.97,593.96,595.55,8328.0,582.4287,584.2521,582.2816,583.8404,8328.0
2023-10-19 13:10:00,595.31,596.06,594.63,594.63,4557.0,583.6051,584.3403,582.9384,582.9384,4557.0
2023-10-19 13:15:00,594.15,595.75,593.4,595.02,3701.0,582.4679,584.0364,581.7326,583.3208,3701.0
2023-10-19 13:20:00,595.21,595.53,593.72,594.0,3786.0,583.507,583.8207,582.0463,582.3208,3786.0
2023-10-19 13:25:00,593.58,594.48,593.58,594.0,2558.0,581.9091,582.7914,581.9091,582.3208,2558.0
2023-10-19 13:30:00,594.43,594.74,592.83,593.27,2923.0,582.7424,583.0463,581.1738,581.6052,2923.0
2023-10-19 13:35:00,593.12,593.27,591.36,591.53,2125.0,581.4581,581.6052,579.7327,579.8994,2125.0
2023-10-19 13:40:00,591.81,591.81,591.0,591.02,1553.0,580.1739,580.1739,579.3798,579.3994,1553.0
2023-10-19 13:45:00,590.94,591.8,590.93,591.48,2768.0,579.321,580.1641,579.3112,579.8504,2768.0
2023-10-19 13:50:00,592.03,592.39,591.88,591.88,1600.0,580.3896,580.7425,580.2425,580.2425,1600.0
2023-10-19 13:55:00,591.99,593.19,591.41,591.85,4136.0,580.3504,581.5268,579.7818,580.2131,4136.0
2023-10-19 14:00:00,591.75,592.59,591.42,592.06,2007.0,580.1151,580.9386,579.7916,580.419,2007.0
2023-10-19 14:05:00,592.09,592.45,591.59,591.91,2449.0,580.4484,580.8013,579.9582,580.2719,2449.0
2023-10-19 14:10:00,592.06,592.97,591.87,592.12,3222.0,580.419,581.3111,580.2327,580.4778,3222.0
2023-10-19 14:15:00,591.58,593.22,591.58,592.51,1850.0,579.9484,581.5562,579.9484,580.8601,1850.0
2023-10-19 14:20:00,592.49,592.49,591.0,591.93,3869.0,580.8405,580.8405,579.3798,580.2915,3869.0
2023-10-19 14:25:00,591.94,592.13,591.27,591.78,2162.0,580.3013,580.4876,579.6445,580.1445,2162.0
2023-10-19 14:30:00,591.77,591.78,589.03,589.03,5366.0,580.1347,580.1445,577.4485,577.4485,5366.0
2023-10-19 14:35:00,589.0,589.0,588.36,588.87,4379.0,577.4191,577.4191,576.7917,577.2917,4379.0
2023-10-19 14:40:00,588.24,588.25,587.23,588.22,3901.0,576.6741,576.6839,575.6839,576.6545,3901.0
2023-10-19 14:45:00,588.11,588.31,587.73,588.12,3392.0,576.5466,576.7427,576.1741,576.5564,3392.0
2023-10-19 14:50:00,588.37,589.06,587.88,587.88,5362.0,576.8015,577.478,576.3212,576.3212,5362.0
2023-10-19 14:55:00,587.87,588.78,587.41,587.41,4394.0,576.3114,577.2035,575.8604,575.8604,4394.0
2023-10-19 15:00:00,587.38,589.56,587.38,589.54,7938.0,575.831,577.9681,575.831,577.9485,7938.0
2023-10-19 15:05:00,589.3,589.6,588.4,588.4,4763.0,577.7132,578.0073,576.8309,576.8309,4763.0
2023-10-19 15:10:00,588.17,589.02,588.17,588.3,2963.0,576.6055,577.4387,576.6055,576.7329,2963.0
2023-10-19 15:15:00,588.32,588.87,587.98,588.08,3823.0,576.7525,577.2917,576.4192,576.5172,3823.0
2023-10-19 15:20:00,588.35,588.35,586.42,587.4,10136.0,576.7819,576.7819,574.8899,575.8506,10136.0
2023-10-19 15:25:00,587.45,587.74,586.78,587.7,5139.0,575.8996,576.1839,575.2428,576.1447,5139.0
2023-10-19 15:30:00,588.31,588.52,587.74,588.52,4509.0,576.7427,576.9486,576.1839,576.9486,4509.0
2023-10-19 15:35:00,588.55,588.56,587.13,587.13,4521.0,576.978,576.9878,575.5859,575.5859,4521.0
2023-10-19 15:40:00,586.86,586.96,585.0,585.26,8558.0,575.3212,575.4193,573.4978,573.7527,8558.0
2023-10-19 15:45:00,584.86,587.54,584.86,587.54,34743.0,573.3605,575.9878,573.3605,575.9878,34743.0
2023-10-19 15:50:00,588.33,589.01,587.81,588.9,18362.0,576.7623,577.4289,576.2525,577.3211,18362.0
2023-10-19 15:55:00,588.48,588.87,587.61,587.61,30756.0,576.9094,577.2917,576.0565,576.0565,30756.0
2023-10-20 09:30:00,589.03,589.03,586.63,588.09,32586.0,577.4485,577.4485,575.0957,576.527,32586.0
2023-10-20 09:35:00,587.55,591.48,587.02,591.48,13019.0,575.9976,579.8504,575.4781,579.8504,13019.0
2023-10-20 09:40:00,591.04,592.12,590.48,590.65,8928.0,579.419,580.4778,578.87,579.0367,8928.0
2023-10-20 09:45:00,590.48,592.29,590.04,591.12,8781.0,578.87,580.6445,578.4387,579.4975,8781.0
2023-10-20 09:50:00,590.8,591.29,588.16,590.0,5234.0,579.1837,579.6641,576.5957,578.3995,5234.0
2023-10-20 09:55:00,590.17,590.72,588.65,588.65,2600.0,578.5661,579.1053,577.076,577.076,2600.0
2023-10-20 10:00:00,588.0,590.12,587.4,589.13,7064.0,576.4388,578.5171,575.8506,577.5466,7064.0
2023-10-20 10:05:00,589.7,589.79,587.68,588.65,7517.0,578.1054,578.1936,576.1251,577.076,7517.0
2023-10-20 10:10:00,588.54,588.74,585.99,586.3,6242.0,576.9682,577.1643,574.4683,574.7722,6242.0
2023-10-20 10:15:00,586.01,587.43,585.91,586.83,3504.0,574.4879,575.88,574.3899,575.2918,3504.0
2023-10-20 10:20:00,586.7,586.79,585.66,586.03,5290.0,575.1644,575.2526,574.1448,574.5075,5290.0
2023-10-20 10:25:00,585.96,585.96,584.62,584.78,5142.0,574.4389,574.4389,573.1253,573.2821,5142.0
2023-10-20 10:30:00,584.84,585.23,583.0,585.17,7822.0,573.3409,573.7233,571.5371,573.6644,7822.0
2023-10-20 10:35:00,585.05,585.05,583.44,583.44,5713.0,573.5468,573.5468,571.9685,571.9685,5713.0
2023-10-20 10:40:00,583.45,583.45,581.64,581.64,3609.0,571.9783,571.9783,570.2039,570.2039,3609.0
2023-10-20 10:45:00,581.56,582.02,580.8,582.02,3970.0,570.1254,570.5764,569.3804,570.5764,3970.0
2023-10-20 10:50:00,581.81,582.1,580.76,581.23,3745.0,570.3705,570.6548,569.3412,569.8019,3745.0
2023-10-20 10:55:00,580.31,580.62,578.65,578.73,3803.0,568.9,569.2039,567.2726,567.3511,3803.0
2023-10-20 11:00:00,578.3,580.13,578.3,580.07,11104.0,566.9295,568.7235,566.9295,568.6647,11104.0
2023-10-20 11:05:00,580.1,581.42,580.1,580.94,2157.0,568.6941,569.9882,568.6941,569.5176,2157.0
2023-10-20 11:10:00,580.84,581.14,579.91,580.46,2443.0,569.4196,569.7137,568.5079,569.0471,2443.0
2023-10-20 11:15:00,580.47,580.62,579.31,579.38,7623.0,569.0569,569.2039,567.9197,567.9883,7623.0
2023-10-20 11:20:00,579.74,579.74,578.87,579.62,4722.0,568.3412,568.3412,567.4883,568.2236,4722.0
2023-10-20 11:25:00,579.68,580.53,579.55,579.98,4393.0,568.2824,569.1157,568.1549,568.5765,4393.0
2023-10-20 11:30:00,579.61,580.16,579.31,579.36,9607.0,568.2138,568.753,567.9197,567.9687,9607.0
2023-10-20 11:35:00,579.11,580.42,578.88,580.0,9000.0,567.7236,569.0078,567.4981,568.5961,9000.0
2023-10-20 11:40:00,579.52,580.2,578.76,578.76,2289.0,568.1255,568.7922,567.3805,567.3805,2289.0
2023-10-20 11:45:00,578.67,579.54,578.67,579.43,4607.0,567.2922,568.1451,567.2922,568.0373,4607.0
2023-10-20 11:50:00,579.72,579.99,579.34,579.52,2310.0,568.3216,568.5863,567.9491,568.1255,2310.0
2023-10-20 11:55:00,580.07,581.48,580.07,581.21,3012.0,568.6647,570.047,568.6647,569.7823,3012.0
2023-10-20 12:00:00,581.5,581.51,580.29,580.29,3690.0,570.0666,570.0764,568.8804,568.8804,3690.0
2023-10-20 12:05:00,580.68,580.85,580.34,580.34,4000.0,569.2627,569.4294,568.9294,568.9294,4000.0
2023-10-20 12:10:00,580.8,580.88,580.55,580.74,800.0,569.3804,569.4588,569.1353,569.3215,800.0
2023-10-20 12:15:00,580.22,580.92,580.19,580.85,1900.0,568.8118,569.498,568.7824,569.4294,1900.0
2023-10-20 12:20:00,581.15,582.05,580.9,581.82,1940.0,569.7235,570.6058,569.4784,570.3803,1940.0
2023-10-20 12:25:00,581.76,581.76,580.55,580.55,2956.0,570.3215,570.3215,569.1353,569.1353,2956.0
2023-10-20 12:30:00,580.69,582.26,580.46,582.26,3347.0,569.2725,570.8117,569.0471,570.8117,3347.0
2023-10-20 12:35:00,582.16,582.98,582.16,582.3,5818.0,570.7136,571.5175,570.7136,570.8509,5818.0
2023-10-20 12:40:00,582.49,582.49,581.65,582.24,10252.0,571.0371,571.0371,570.2137,570.7921,10252.0
2023-10-20 12:45:00,582.29,583.66,582.22,583.52,1600.0,570.8411,572.1841,570.7724,572.0469,1600.0
2023-10-20 12:50:00,583.64,583.98,583.39,583.59,2048.0,572.1645,572.4978,571.9194,572.1155,2048.0
2023-10-20 12:55:00,583.62,585.34,583.57,585.0,6386.0,572.1449,573.8311,572.0959,573.4978,6386.0
2023-10-20 13:00:00,585.22,585.22,584.47,584.52,1219.0,573.7135,573.7135,572.9782,573.0272,1219.0
2023-10-20 13:05:00,584.39,584.39,583.0,583.0,6783.0,572.8998,572.8998,571.5371,571.5371,6783.0
2023-10-20 13:10:00,583.43,583.81,582.98,583.53,5197.0,571.9587,572.3312,571.5175,572.0567,5197.0
2023-10-20 13:15:00,583.35,586.18,583.24,585.93,12950.0,571.8802,574.6546,571.7724,574.4095,12950.0
2023-10-20 13:20:00,585.62,585.7,584.01,584.01,6355.0,574.1056,574.184,572.5273,572.5273,6355.0
2023-10-20 13:25:00,583.7,584.3,583.36,583.74,4517.0,572.2233,572.8116,571.89,572.2626,4517.0
2023-10-20 13:30:00,583.95,584.46,583.4,583.64,3640.0,572.4684,572.9684,571.9292,572.1645,3640.0
2023-10-20 13:35:00,584.06,584.15,582.98,582.98,5193.0,572.5763,572.6645,571.5175,571.5175,5193.0
2023-10-20 13:40:00,583.24,584.41,583.24,584.07,6557.0,571.7724,572.9194,571.7724,572.5861,6557.0
2023-10-20 13:45:00,584.06,584.24,582.42,582.5,2601.0,572.5763,572.7527,570.9685,571.0469,2601.0
2023-10-20 13:50:00,582.69,583.12,582.26,582.37,3692.0,571.2332,571.6548,570.8117,570.9195,3692.0
2023-10-20 13:55:00,582.78,583.42,582.53,583.42,7327.0,571.3214,571.9489,571.0764,571.9489,7327.0
2023-10-20 14:00:00,583.32,583.55,582.71,582.88,4441.0,571.8508,572.0763,571.2528,571.4195,4441.0
2023-10-20 14:05:00,582.78,583.19,582.75,583.0,2317.0,571.3214,571.7234,571.292,571.5371,2317.0
2023-10-20 14:10:00,582.65,582.65,581.0,581.34,2733.0,571.194,571.194,569.5764,569.9097,2733.0
2023-10-20 14:15:00,581.33,581.78,580.8,581.53,8213.0,569.8999,570.3411,569.3804,570.096,8213.0
2023-10-20 14:20:00,581.59,582.03,581.47,581.75,6426.0,570.1548,570.5862,570.0372,570.3117,6426.0
2023-10-20 14:25:00,581.75,581.96,581.16,581.53,1224.0,570.3117,570.5176,569.7333,570.096,1224.0
2023-10-20 14:30:00,581.17,581.59,580.88,581.45,2825.0,569.7431,570.1548,569.4588,570.0176,2825.0
2023-10-20 14:35:00,581.57,582.47,580.7,581.16,5152.0,570.1352,571.0175,569.2823,569.7333,5152.0
2023-10-20 14:40:00,581.14,581.67,581.0,581.67,2580.0,569.7137,570.2333,569.5764,570.2333,2580.0
2023-10-20 14:45:00,581.9,582.13,581.46,581.8,2560.0,570.4587,570.6842,570.0274,570.3607,2560.0
2023-10-20 14:50:00,581.46,582.24,581.29,582.24,2170.0,570.0274,570.7921,569.8607,570.7921,2170.0
2023-10-20 14:55:00,582.36,582.9,581.69,581.69,2784.0,570.9097,571.4391,570.2529,570.2529,2784.0
2023-10-20 15:00:00,581.82,582.62,581.81,582.19,3806.0,570.3803,571.1646,570.3705,570.743,3806.0
2023-10-20 15:05:00,582.09,582.3,581.52,581.63,2575.0,570.645,570.8509,570.0862,570.194,2575.0
2023-10-20 15:10:00,581.64,581.85,581.27,581.6,2747.0,570.2039,570.4097,569.8411,570.1646,2747.0
2023-10-20 15:15:00,581.48,582.31,581.28,582.18,3914.0,570.047,570.8607,569.8509,570.7332,3914.0
2023-10-20 15:20:00,582.2,582.2,581.14,581.17,3366.0,570.7528,570.7528,569.7137,569.7431,3366.0
2023-10-20 15:25:00,581.34,581.92,580.86,581.92,3523.0,569.9097,570.4783,569.4392,570.4783,3523.0
2023-10-20 15:30:00,581.98,582.24,581.77,581.77,6261.0,570.5372,570.7921,570.3313,570.3313,6261.0
2023-10-20 15:35:00,581.79,581.79,581.26,581.51,4500.0,570.3509,570.3509,569.8313,570.0764,4500.0
2023-10-20 15:40:00,581.42,581.68,580.75,580.9,4940.0,569.9882,570.2431,569.3314,569.4784,4940.0
2023-10-20 15:45:00,580.98,581.68,580.59,581.26,11269.0,569.5568,570.2431,569.1745,569.8313,11269.0
2023-10-20 15:50:00,580.9,581.05,580.0,580.16,18489.0,569.4784,569.6255,568.5961,568.753,18489.0
2023-10-20 15:55:00,580.27,580.86,580.03,580.1,43383.0,568.8608,569.4392,568.6255,568.6941,43383.0
2023-10-23 09:30:00,577.61,579.19,575.58,576.31,17492.0,566.2531,567.802,564.263,564.9786,17492.0
2023-10-23 09:35:00,576.05,577.01,575.0,576.07,14824.0,564.7238,565.6649,563.6944,564.7434,14824.0
2023-10-23 09:40:00,575.35,575.35,573.86,574.86,7015.0,564.0375,564.0375,562.5768,563.5572,7015.0
2023-10-23 09:45:00,575.31,580.28,575.31,580.15,12034.0,563.9983,568.8706,563.9983,568.7431,12034.0
2023-10-23 09:50:00,580.69,581.14,579.61,580.97,18341.0,569.2725,569.7137,568.2138,569.547,18341.0
2023-10-23 09:55:00,581.31,583.47,580.95,583.1,7713.0,569.8803,571.9979,569.5274,571.6351,7713.0
2023-10-23 10:00:00,582.58,583.18,581.36,582.79,8324.0,571.1254,571.7136,569.9294,571.3312,8324.0
2023-10-23 10:05:00,582.84,584.77,582.68,583.5,3468.0,571.3803,573.2723,571.2234,572.0273,3468.0
2023-10-23 10:10:00,583.56,585.06,583.28,584.22,5250.0,572.0861,573.5566,571.8116,572.7331,5250.0
2023-10-23 10:15:00,584.84,585.71,583.95,585.63,7172.0,573.3409,574.1938,572.4684,574.1154,7172.0
2023-10-23 10:20:00,585.73,585.73,584.44,585.65,3576.0,574.2134,574.2134,572.9488,574.135,3576.0
2023-10-23 10:25:00,585.48,585.55,584.58,585.09,7857.0,573.9683,574.037,573.086,573.586,7857.0
2023-10-23 10:30:00,585.15,585.24,582.29,582.73,3610.0,573.6448,573.7331,570.8411,571.2724,3610.0
2023-10-23 10:35:00,582.17,584.14,581.68,583.86,2150.0,570.7234,572.6547,570.2431,572.3802,2150.0
2023-10-23 10:40:00,583.9,585.17,583.7,584.14,2796.0,572.4194,573.6644,572.2233,572.6547,2796.0
2023-10-23 10:45:00,583.69,584.47,583.69,584.27,14001.0,572.2135,572.9782,572.2135,572.7821,14001.0
2023-10-23 10:50:00,584.44,585.15,583.94,584.34,5320.0,572.9488,573.6448,572.4586,572.8508,5320.0
2023-10-23 10:55:00,584.22,585.34,583.97,585.2,5394.0,572.7331,573.8311,572.488,573.6939,5394.0
2023-10-23 11:00:00,585.39,585.81,584.8,585.31,6183.0,573.8801,574.2919,573.3017,573.8017,6183.0
2023-10-23 11:05:00,585.31,586.46,585.1,585.51,6484.0,573.8017,574.9291,573.5958,573.9978,6484.0
2023-10-23 11:10:00,585.98,586.99,585.91,586.95,3997.0,574.4585,575.4487,574.3899,575.4094,3997.0
2023-10-23 11:15:00,587.02,587.73,586.5,587.51,8645.0,575.4781,576.1741,574.9683,575.9584,8645.0
2023-10-23 11:20:00,587.54,589.34,587.54,589.18,8215.0,575.9878,577.7525,575.9878,577.5956,8215.0
2023-10-23 11:25:00,589.19,589.67,588.81,588.81,4182.0,577.6054,578.076,577.2329,577.2329,4182.0
2023-10-23 11:30:00,588.91,589.24,588.35,588.36,8189.0,577.3309,577.6544,576.7819,576.7917,8189.0
2023-10-23 11:35:00,588.27,588.75,588.2,588.46,7793.0,576.7035,577.1741,576.6349,576.8898,7793.0
2023-10-23 11:40:00,588.44,589.41,588.07,588.98,5869.0,576.8702,577.8211,576.5074,577.3995,5869.0
2023-10-23 11:45:00,588.97,588.97,588.09,588.4,3771.0,577.3897,577.3897,576.527,576.8309,3771.0
2023-10-23 11:50:00,588.32,588.68,587.9,588.14,2676.0,576.7525,577.1054,576.3408,576.576,2676.0
2023-10-23 11:55:00,587.73,588.92,587.71,588.92,3537.0,576.1741,577.3407,576.1545,577.3407,3537.0
2023-10-23 12:00:00,588.67,588.67,587.59,587.69,4706.0,577.0956,577.0956,576.0369,576.1349,4706.0
2023-10-23 12:05:00,587.75,588.39,587.75,588.24,1200.0,576.1937,576.8211,576.1937,576.6741,1200.0
2023-10-23 12:10:00,588.23,588.65,588.13,588.14,2238.0,576.6643,577.076,576.5662,576.576,2238.0
2023-10-23 12:15:00,588.68,590.0,588.67,588.73,4013.0,577.1054,578.3995,577.0956,577.1544,4013.0
2023-10-23 12:20:00,588.56,589.27,587.94,589.01,1300.0,576.9878,577.6838,576.38,577.4289,1300.0
2023-10-23 12:25:00,589.22,590.52,589.01,590.52,1710.0,577.6348,578.9093,577.4289,578.9093,1710.0
2023-10-23 12:30:00,590.77,590.77,589.5,589.5,2544.0,579.1543,579.1543,577.9093,577.9093,2544.0
2023-10-23 12:35:00,589.39,590.59,589.39,590.4,6050.0,577.8015,578.9779,577.8015,578.7916,6050.0
2023-10-23 12:40:00,590.07,590.3,589.78,589.78,3061.0,578.4681,578.6936,578.1838,578.1838,3061.0
2023-10-23 12:45:00,589.67,590.45,589.62,589.63,2668.0,578.076,578.8406,578.0269,578.0368,2668.0
2023-10-23 12:50:00,590.3,591.0,590.29,590.88,4760.0,578.6936,579.3798,578.6838,579.2622,4760.0
2023-10-23 12:55:00,591.15,593.47,591.15,593.47,3000.0,579.5269,581.8013,579.5269,581.8013,3000.0
2023-10-23 13:00:00,593.5,593.51,591.58,591.73,2708.0,581.8307,581.8405,579.9484,580.0955,2708.0
2023-10-23 13:05:00,591.9,592.4,591.61,591.76,1584.0,580.2621,580.7523,579.9778,580.1249,1584.0
2023-10-23 13:10:00,591.36,591.51,590.41,590.65,2360.0,579.7327,579.8798,578.8014,579.0367,2360.0
2023-10-23 13:15:00,590.68,590.72,589.68,589.68,1101.0,579.0661,579.1053,578.0858,578.0858,1101.0
2023-10-23 13:20:00,589.85,590.86,589.85,590.24,2222.0,578.2524,579.2426,578.2524,578.6348,2222.0
2023-10-23 13:25:00,590.28,590.41,590.07,590.34,1300.0,578.674,578.8014,578.4681,578.7328,1300.0
2023-10-23 13:30:00,590.54,591.54,589.95,591.54,5200.0,578.9289,579.9092,578.3505,579.9092,5200.0
2023-10-23 13:35:00,591.57,592.08,591.42,591.51,2749.0,579.9386,580.4386,579.7916,579.8798,2749.0
2023-10-23 13:40:00,591.14,591.53,590.96,591.53,2016.0,579.5171,579.8994,579.3406,579.8994,2016.0
2023-10-23 13:45:00,591.63,592.37,591.32,592.37,2092.0,579.9974,580.7229,579.6935,580.7229,2092.0
2023-10-23 13:50:00,592.58,592.59,591.15,591.15,4000.0,580.9288,580.9386,579.5269,579.5269,4000.0
2023-10-23 13:55:00,591.24,591.24,589.35,589.65,3989.0,579.6151,579.6151,577.7623,578.0564,3989.0
2023-10-23 14:00:00,589.41,591.03,589.02,590.55,6929.0,577.8211,579.4092,577.4387,578.9387,6929.0
2023-10-23 14:05:00,590.71,591.97,590.7,591.55,2900.0,579.0955,580.3307,579.0857,579.919,2900.0
2023-10-23 14:10:00,591.33,591.33,590.02,590.07,2358.0,579.7033,579.7033,578.4191,578.4681,2358.0
2023-10-23 14:15:00,590.13,590.44,588.92,589.16,4968.0,578.5269,578.8308,577.3407,577.576,4968.0
2023-10-23 14:20:00,589.04,589.95,588.74,589.7,2500.0,577.4584,578.3505,577.1643,578.1054,2500.0
2023-10-23 14:25:00,589.92,590.24,589.52,589.98,2650.0,578.3211,578.6348,577.9289,578.3799,2650.0
2023-10-23 14:30:00,590.04,590.79,589.69,589.69,5384.0,578.4387,579.1739,578.0956,578.0956,5384.0
2023-10-23 14:35:00,589.62,590.84,589.49,590.81,2535.0,578.0269,579.223,577.8995,579.1936,2535.0
2023-10-23 14:40:00,590.84,591.32,589.36,589.36,5200.0,579.223,579.6935,577.7721,577.7721,5200.0
2023-10-23 14:45:00,589.34,590.46,589.23,589.92,2000.0,577.7525,578.8504,577.6446,578.3211,2000.0
2023-10-23 14:50:00,589.64,590.0,589.23,589.52,3400.0,578.0466,578.3995,577.6446,577.9289,3400.0
2023-10-23 14:55:00,589.85,589.88,588.38,589.49,5436.0,578.2524,578.2818,576.8113,577.8995,5436.0
2023-10-23 15:00:00,589.26,591.0,589.25,590.88,6298.0,577.674,579.3798,577.6642,579.2622,6298.0
2023-10-23 15:05:00,590.94,591.54,590.03,590.57,5294.0,579.321,579.9092,578.4289,578.9583,5294.0
2023-10-23 15:10:00,590.45,590.45,588.97,589.67,11462.0,578.8406,578.8406,577.3897,578.076,11462.0
2023-10-23 15:15:00,589.98,590.62,589.8,590.25,3100.0,578.3799,579.0073,578.2034,578.6446,3100.0
2023-10-23 15:20:00,589.88,590.25,588.43,588.43,2922.0,578.2818,578.6446,576.8603,576.8603,2922.0
2023-10-23 15:25:00,588.38,588.9,587.66,587.92,3696.0,576.8113,577.3211,576.1055,576.3604,3696.0
2023-10-23 15:30:00,587.76,587.84,586.8,587.49,5456.0,576.2035,576.2819,575.2624,575.9388,5456.0
2023-10-23 15:35:00,587.48,587.86,586.69,586.98,7123.0,575.929,576.3016,575.1546,575.4389,7123.0
2023-10-23 15:40:00,586.84,587.56,586.68,586.82,5899.0,575.3016,576.0075,575.1448,575.282,5899.0
2023-10-23 15:45:00,586.72,587.81,586.54,587.81,6271.0,575.184,576.2525,575.0075,576.2525,6271.0
2023-10-23 15:50:00,587.65,587.96,587.27,587.52,17909.0,576.0957,576.3996,575.7232,575.9682,17909.0
2023-10-23 15:55:00,587.54,588.1,587.19,587.79,35679.0,575.9878,576.5368,575.6447,576.2329,35679.0
2023-10-24 09:30:00,590.77,593.01,589.62,592.25,15614.0,579.1543,581.3503,578.0269,580.6052,15614.0
2023-10-24 09:35:00,592.33,593.24,591.36,593.08,10713.0,580.6837,581.5758,579.7327,581.4189,10713.0
2023-10-24 09:40:00,593.71,595.58,593.6,595.06,9149.0,582.0365,583.8698,581.9287,583.36,9149.0
2023-10-24 09:45:00,594.69,595.27,592.47,592.47,11059.0,582.9973,583.5659,580.8209,580.8209,11059.0
2023-10-24 09:50:00,592.4,594.32,590.9,594.32,7134.0,580.7523,582.6345,579.2818,582.6345,7134.0
2023-10-24 09:55:00,594.24,595.98,592.73,595.96,11052.0,582.5561,584.2619,581.0758,584.2423,11052.0
2023-10-24 10:00:00,596.19,596.26,593.34,594.04,7983.0,584.4678,584.5364,581.6738,582.36,7983.0
2023-10-24 10:05:00,594.27,597.14,593.84,596.85,10739.0,582.5855,585.3991,582.164,585.1148,10739.0
2023-10-24 10:10:00,597.0,597.05,595.5,596.16,6502.0,585.2618,585.3109,583.7913,584.4384,6502.0
2023-10-24 10:15:00,596.04,596.85,593.96,594.0,8817.0,584.3207,585.1148,582.2816,582.3208,8817.0
2023-10-24 10:20:00,594.13,597.41,594.02,596.54,4889.0,582.4483,585.6638,582.3404,584.8109,4889.0
2023-10-24 10:25:00,595.55,597.81,595.55,597.81,6508.0,583.8404,586.0559,583.8404,586.0559,6508.0
2023-10-24 10:30:00,598.01,598.44,596.56,597.9,10155.0,586.252,586.6735,584.8305,586.1441,10155.0
2023-10-24 10:35:00,598.07,599.33,596.92,599.21,10515.0,586.3108,587.546,585.1834,587.4284,10515.0
2023-10-24 10:40:00,598.83,599.1,597.52,598.63,8285.0,587.0559,587.3206,585.7716,586.8598,8285.0
2023-10-24 10:45:00,598.22,599.19,597.74,598.96,5155.0,586.4579,587.4088,585.9873,587.1833,5155.0
2023-10-24 10:50:00,598.84,599.04,597.5,597.5,3456.0,587.0657,587.2617,585.752,585.752,3456.0
2023-10-24 10:55:00,597.63,598.87,597.42,598.87,16838.0,585.8795,587.0951,585.6736,587.0951,16838.0
2023-10-24 11:00:00,598.85,598.85,596.89,598.22,6244.0,587.0755,587.0755,585.154,586.4579,6244.0
2023-10-24 11:05:00,598.3,598.37,597.02,597.65,1946.0,586.5363,586.6049,585.2815,585.8991,1946.0
2023-10-24 11:10:00,597.35,597.37,596.03,596.49,16379.0,585.605,585.6246,584.3109,584.7619,16379.0
2023-10-24 11:15:00,596.5,596.51,595.46,595.98,17229.0,584.7717,584.7815,583.7521,584.2619,17229.0
2023-10-24 11:20:00,596.06,596.3,594.2,595.7,18610.0,584.3403,584.5756,582.5169,583.9874,18610.0
2023-10-24 11:25:00,595.74,596.23,595.31,596.23,22235.0,584.0266,584.507,583.6051,584.507,22235.0
2023-10-24 11:30:00,596.02,596.58,595.23,596.07,65807.0,584.3011,584.8501,583.5266,584.3501,65807.0
2023-10-24 11:35:00,595.94,595.94,594.19,595.11,16931.0,584.2227,584.2227,582.5071,583.409,16931.0
2023-10-24 11:40:00,595.27,596.13,595.19,595.35,3751.0,583.5659,584.409,583.4874,583.6443,3751.0
2023-10-24 11:45:00,595.17,596.03,595.04,596.03,1900.0,583.4678,584.3109,583.3404,584.3109,1900.0
2023-10-24 11:50:00,595.95,597.19,595.95,597.05,5500.0,584.2325,585.4481,584.2325,585.3109,5500.0
2023-10-24 11:55:00,597.36,598.59,596.58,598.59,4725.0,585.6148,586.8206,584.8501,586.8206,4725.0
2023-10-24 12:00:00,598.59,600.73,598.53,599.05,31009.0,586.8206,588.9185,586.7618,587.2715,31009.0
2023-10-24 12:05:00,599.35,599.93,598.99,599.26,1300.0,587.5656,588.1342,587.2127,587.4774,1300.0
2023-10-24 12:10:00,599.41,599.9,598.7,599.9,4164.0,587.6245,588.1048,586.9284,588.1048,4164.0
2023-10-24 12:15:00,599.8,599.8,597.98,598.44,2800.0,588.0068,588.0068,586.2226,586.6735,2800.0
2023-10-24 12:20:00,598.83,598.83,597.62,597.89,2884.0,587.0559,587.0559,585.8697,586.1343,2884.0
2023-10-24 12:25:00,597.88,597.89,596.23,596.5,1500.0,586.1245,586.1343,584.507,584.7717,1500.0
2023-10-24 12:30:00,596.65,596.65,595.81,595.96,1300.0,584.9187,584.9187,584.0952,584.2423,1300.0
2023-10-24 12:35:00,596.17,596.18,595.02,595.47,2969.0,584.4482,584.458,583.3208,583.7619,2969.0
2023-10-24 12:40:00,595.45,596.03,595.0,595.0,4309.0,583.7423,584.3109,583.3012,583.3012,4309.0
2023-10-24 12:45:00,595.84,596.69,595.76,596.55,8021.0,584.1247,584.9579,584.0462,584.8207,8021.0
2023-10-24 12:50:00,596.26,596.53,595.59,595.95,2608.0,584.5364,584.8011,583.8796,584.2325,2608.0
2023-10-24 12:55:00,595.99,596.53,595.99,596.3,4131.0,584.2717,584.8011,584.2717,584.5756,4131.0
2023-10-24 13:00:00,596.4,597.18,596.27,596.92,4658.0,584.6736,585.4383,584.5462,585.1834,4658.0
2023-10-24 13:05:00,596.92,598.29,596.92,597.8,2241.0,585.1834,586.5265,585.1834,586.0461,2241.0
2023-10-24 13:10:00,597.48,597.51,596.52,596.96,3474.0,585.7324,585.7618,584.7913,585.2226,3474.0
2023-10-24 13:15:00,596.99,597.69,596.43,597.69,801.0,585.252,585.9383,584.7031,585.9383,801.0
2023-10-24 13:20:00,597.91,598.51,597.9,597.95,2702.0,586.154,586.7422,586.1441,586.1932,2702.0
2023-10-24 13:25:00,597.89,598.52,597.89,598.39,500.0,586.1343,586.752,586.1343,586.6245,500.0
2023-10-24 13:30:00,598.72,599.02,598.44,598.44,3200.0,586.948,587.2421,586.6735,586.6735,3200.0
2023-10-24 13:35:00,598.08,598.49,597.84,598.25,1200.0,586.3206,586.7225,586.0853,586.4873,1200.0
2023-10-24 13:40:00,598.63,598.63,597.87,597.89,1107.0,586.8598,586.8598,586.1147,586.1343,1107.0
2023-10-24 13:45:00,597.77,597.79,597.07,597.07,1926.0,586.0167,586.0363,585.3305,585.3305,1926.0
2023-10-24 13:50:00,597.47,597.79,597.22,597.62,1963.0,585.7226,586.0363,585.4775,585.8697,1963.0
2023-10-24 13:55:00,597.52,598.03,596.93,598.03,2302.0,585.7716,586.2716,585.1932,586.2716,2302.0
2023-10-24 14:00:00,598.23,599.0,597.97,597.97,5055.0,586.4677,587.2225,586.2128,586.2128,5055.0
2023-10-24 14:05:00,598.15,598.92,598.15,598.49,2092.0,586.3892,587.1441,586.3892,586.7225,2092.0
2023-10-24 14:10:00,598.74,598.89,597.8,598.1,2916.0,586.9676,587.1147,586.0461,586.3402,2916.0
2023-10-24 14:15:00,598.24,598.26,597.71,597.8,1631.0,586.4775,586.4971,585.9579,586.0461,1631.0
2023-10-24 14:20:00,598.0,599.02,597.65,599.02,4417.0,586.2422,587.2421,585.8991,587.2421,4417.0
2023-10-24 14:25:00,598.95,599.52,598.95,599.26,3011.0,587.1735,587.7323,587.1735,587.4774,3011.0
2023-10-24 14:30:00,599.66,600.87,599.28,600.08,4864.0,587.8695,589.0558,587.497,588.2813,4864.0
2023-10-24 14:35:00,600.23,600.59,600.12,600.12,1820.0,588.4283,588.7813,588.3205,588.3205,1820.0
2023-10-24 14:40:00,600.22,600.78,600.19,600.73,1665.0,588.4185,588.9675,588.3891,588.9185,1665.0
2023-10-24 14:45:00,600.86,600.92,600.25,600.4,2556.0,589.0459,589.1048,588.4479,588.595,2556.0
2023-10-24 14:50:00,600.43,600.43,599.55,600.09,5309.0,588.6244,588.6244,587.7617,588.2911,5309.0
2023-10-24 14:55:00,600.14,600.29,599.47,599.97,6632.0,588.3401,588.4872,587.6833,588.1734,6632.0
2023-10-24 15:00:00,600.08,601.37,600.06,600.75,2430.0,588.2813,589.5459,588.2617,588.9381,2430.0
2023-10-24 15:05:00,600.71,601.26,599.92,600.98,4100.0,588.8989,589.4381,588.1244,589.1636,4100.0
2023-10-24 15:10:00,600.89,601.54,600.6,601.21,5398.0,589.0754,589.7126,588.7911,589.3891,5398.0
2023-10-24 15:15:00,601.49,602.76,601.38,601.53,18776.0,589.6636,590.9086,589.5557,589.7028,18776.0
2023-10-24 15:20:00,601.56,601.84,600.98,601.29,2321.0,589.7322,590.0067,589.1636,589.4675,2321.0
2023-10-24 15:25:00,601.34,601.54,600.92,601.07,2106.0,589.5165,589.7126,589.1048,589.2518,2106.0
2023-10-24 15:30:00,601.05,601.21,600.47,600.57,5897.0,589.2322,589.3891,588.6636,588.7617,5897.0
2023-10-24 15:35:00,600.44,600.81,600.44,600.72,5569.0,588.6342,588.9969,588.6342,588.9087,5569.0
2023-10-24 15:40:00,600.64,601.33,600.63,601.01,8662.0,588.8303,589.5067,588.8205,589.193,8662.0
2023-10-24 15:45:00,600.88,601.0,600.43,600.73,6221.0,589.0656,589.1832,588.6244,588.9185,6221.0
2023-10-24 15:50:00,600.49,600.78,599.87,600.42,17274.0,588.6832,588.9675,588.0754,588.6146,17274.0
2023-10-24 15:55:00,600.44,601.35,600.43,600.75,48444.0,588.6342,589.5263,588.6244,588.9381,48444.0
2023-10-25 09:30:00,597.45,598.19,593.86,594.15,14592.0,585.703,586.4284,582.1836,582.4679,14592.0
2023-10-25 09:35:00,593.69,595.18,581.85,593.91,144059.0,582.0169,583.4776,570.4097,582.2326,144059.0
2023-10-25 09:40:00,593.2,593.2,590.56,591.12,19369.0,581.5366,581.5366,578.9485,579.4975,19369.0
2023-10-25 09:45:00,590.26,591.78,589.23,589.23,13417.0,578.6544,580.1445,577.6446,577.6446,13417.0
2023-10-25 09:50:00,589.45,591.0,588.68,591.0,22666.0,577.8603,579.3798,577.1054,579.3798,22666.0
2023-10-25 09:55:00,591.88,593.69,591.85,593.69,19394.0,580.2425,582.0169,580.2131,582.0169,19394.0
2023-10-25 10:00:00,593.3,593.66,591.02,591.4,8935.0,581.6346,581.9875,579.3994,579.772,8935.0
2023-10-25 10:05:00,591.6,592.2,590.59,591.8,6814.0,579.968,580.5562,578.9779,580.1641,6814.0
2023-10-25 10:10:00,591.9,592.55,590.08,591.49,8398.0,580.2621,580.8993,578.4779,579.8602,8398.0
2023-10-25 10:15:00,591.39,593.6,591.39,593.42,5966.0,579.7621,581.9287,579.7621,581.7522,5966.0
2023-10-25 10:20:00,593.43,594.41,593.28,594.41,2654.0,581.762,582.7228,581.615,582.7228,2654.0
2023-10-25 10:25:00,594.38,594.64,592.3,593.41,7058.0,582.6934,582.9482,580.6543,581.7424,7058.0
2023-10-25 10:30:00,593.52,596.09,592.84,595.16,5579.0,581.8503,584.3697,581.1836,583.458,5579.0
2023-10-25 10:35:00,594.62,596.45,594.1,595.96,9007.0,582.9286,584.7227,582.4189,584.2423,9007.0
2023-10-25 10:40:00,595.47,595.61,593.95,594.2,2720.0,583.7619,583.8992,582.2718,582.5169,2720.0
2023-10-25 10:45:00,594.23,596.19,594.23,595.94,2751.0,582.5463,584.4678,582.5463,584.2227,2751.0
2023-10-25 10:50:00,595.15,595.15,593.86,594.39,3688.0,583.4482,583.4482,582.1836,582.7032,3688.0
2023-10-25 10:55:00,594.26,594.72,593.84,594.05,5975.0,582.5757,583.0267,582.164,582.3698,5975.0
2023-10-25 11:00:00,594.14,597.09,594.14,596.72,9219.0,582.4581,585.3501,582.4581,584.9873,9219.0
2023-10-25 11:05:00,595.83,597.1,595.68,596.06,3350.0,584.1148,585.3599,583.9678,584.3403,3350.0
2023-10-25 11:10:00,595.4,595.77,594.78,595.77,5062.0,583.6933,584.056,583.0855,584.056,5062.0
2023-10-25 11:15:00,595.65,595.68,594.85,595.53,3524.0,583.9384,583.9678,583.1541,583.8207,3524.0
2023-10-25 11:20:00,595.41,595.73,593.21,593.22,6739.0,583.7031,584.0168,581.5464,581.5562,6739.0
2023-10-25 11:25:00,592.99,594.86,592.52,594.74,6415.0,581.3307,583.1639,580.8699,583.0463,6415.0
2023-10-25 11:30:00,594.66,595.11,593.57,594.1,10929.0,582.9679,583.409,581.8993,582.4189,10929.0
2023-10-25 11:35:00,593.94,595.35,593.93,595.35,5793.0,582.262,583.6443,582.2522,583.6443,5793.0
2023-10-25 11:40:00,595.33,595.33,593.43,593.87,4222.0,583.6247,583.6247,581.762,582.1934,4222.0
2023-10-25 11:45:00,594.23,594.81,592.52,592.73,4158.0,582.5463,583.1149,580.8699,581.0758,4158.0
2023-10-25 11:50:00,592.81,593.12,591.99,593.12,3151.0,581.1542,581.4581,580.3504,581.4581,3151.0
2023-10-25 11:55:00,592.64,592.79,591.93,592.2,2120.0,580.9876,581.1346,580.2915,580.5562,2120.0
2023-10-25 12:00:00,592.4,592.8,591.64,592.8,3720.0,580.7523,581.1444,580.0072,581.1444,3720.0
2023-10-25 12:05:00,592.44,593.09,591.6,591.63,2726.0,580.7915,581.4287,579.968,579.9974,2726.0
2023-10-25 12:10:00,591.65,591.65,591.0,591.5,2212.0,580.017,580.017,579.3798,579.87,2212.0
2023-10-25 12:15:00,591.3,591.58,591.13,591.26,1253.0,579.6739,579.9484,579.5073,579.6347,1253.0
2023-10-25 12:20:00,591.14,591.24,590.01,591.24,7705.0,579.5171,579.6151,578.4093,579.6151,7705.0
2023-10-25 12:25:00,591.18,592.8,591.0,592.45,2100.0,579.5563,581.1444,579.3798,580.8013,2100.0
2023-10-25 12:30:00,593.1,594.01,592.94,592.94,1200.0,581.4385,582.3306,581.2817,581.2817,1200.0
2023-10-25 12:35:00,592.78,593.38,591.87,591.87,1800.0,581.1248,581.713,580.2327,580.2327,1800.0
2023-10-25 12:40:00,591.77,591.79,587.9,587.9,9286.0,580.1347,580.1543,576.3408,576.3408,9286.0
2023-10-25 12:45:00,588.28,588.47,587.46,587.82,5501.0,576.7133,576.8996,575.9094,576.2623,5501.0
2023-10-25 12:50:00,587.79,588.16,586.81,586.91,6306.0,576.2329,576.5957,575.2722,575.3702,6306.0
2023-10-25 12:55:00,586.51,586.78,586.1,586.37,3854.0,574.9781,575.2428,574.5762,574.8409,3854.0
2023-10-25 13:00:00,586.27,586.79,584.43,584.43,9457.0,574.7428,575.2526,572.939,572.939,9457.0
2023-10-25 13:05:00,584.58,585.23,584.29,585.23,3800.0,573.086,573.7233,572.8017,573.7233,3800.0
2023-10-25 13:10:00,585.23,585.55,584.5,585.55,3705.0,573.7233,574.037,573.0076,574.037,3705.0
2023-10-25 13:15:00,585.73,586.36,585.48,586.23,4300.0,574.2134,574.831,573.9683,574.7036,4300.0
2023-10-25 13:20:00,585.76,586.07,585.47,585.91,2550.0,574.2428,574.5467,573.9585,574.3899,2550.0
2023-10-25 13:25:00,586.2,586.2,584.86,585.22,1819.0,574.6742,574.6742,573.3605,573.7135,1819.0
2023-10-25 13:30:00,585.42,585.54,584.23,584.39,6789.0,573.9095,574.0272,572.7429,572.8998,6789.0
2023-10-25 13:35:00,584.6,584.6,583.84,583.87,2517.0,573.1057,573.1057,572.3606,572.39,2517.0
2023-10-25 13:40:00,584.09,584.11,583.07,583.23,1209.0,572.6057,572.6253,571.6057,571.7626,1209.0
2023-10-25 13:45:00,583.22,584.0,583.21,583.79,1100.0,571.7528,572.5174,571.743,572.3116,1100.0
2023-10-25 13:50:00,584.04,584.41,583.64,583.78,1498.0,572.5567,572.9194,572.1645,572.3018,1498.0
2023-10-25 13:55:00,583.94,584.61,583.94,584.17,1664.0,572.4586,573.1155,572.4586,572.6841,1664.0
2023-10-25 14:00:00,584.75,585.19,584.53,584.54,1315.0,573.2527,573.6841,573.037,573.0468,1315.0
2023-10-25 14:05:00,584.49,585.62,584.49,584.95,1307.0,572.9978,574.1056,572.9978,573.4488,1307.0
2023-10-25 14:10:00,584.94,585.88,584.22,585.76,2758.0,573.439,574.3605,572.7331,574.2428,2758.0
2023-10-25 14:15:00,585.74,586.47,585.4,585.8,2357.0,574.2232,574.9389,573.8899,574.2821,2357.0
2023-10-25 14:20:00,586.22,586.3,585.46,586.21,2000.0,574.6938,574.7722,573.9487,574.684,2000.0
2023-10-25 14:25:00,585.95,585.95,585.66,585.84,3111.0,574.4291,574.4291,574.1448,574.3213,3111.0
2023-10-25 14:30:00,585.46,585.62,584.81,584.89,8490.0,573.9487,574.1056,573.3115,573.39,8490.0
2023-10-25 14:35:00,584.29,584.29,583.53,584.26,600.0,572.8017,572.8017,572.0567,572.7723,600.0
2023-10-25 14:40:00,584.27,584.68,583.53,583.57,6207.0,572.7821,573.1841,572.0567,572.0959,6207.0
2023-10-25 14:45:00,583.57,584.08,582.97,583.1,3164.0,572.0959,572.5959,571.5077,571.6351,3164.0
2023-10-25 14:50:00,583.09,583.88,582.94,583.23,2475.0,571.6253,572.3998,571.4783,571.7626,2475.0
2023-10-25 14:55:00,583.67,584.03,583.26,583.26,1625.0,572.1939,572.5469,571.792,571.792,1625.0
2023-10-25 15:00:00,583.32,584.02,582.64,582.64,3730.0,571.8508,572.5371,571.1842,571.1842,3730.0
2023-10-25 15:05:00,582.63,582.63,581.59,582.47,5685.0,571.1744,571.1744,570.1548,571.0175,5685.0
2023-10-25 15:10:00,583.01,583.41,581.57,581.93,4045.0,571.5469,571.939,570.1352,570.4881,4045.0
2023-10-25 15:15:00,581.88,582.45,581.88,581.98,2230.0,570.4391,570.9979,570.4391,570.5372,2230.0
2023-10-25 15:20:00,582.13,583.19,582.12,583.19,5508.0,570.6842,571.7234,570.6744,571.7234,5508.0
2023-10-25 15:25:00,583.46,584.06,583.07,583.91,4133.0,571.9881,572.5763,571.6057,572.4292,4133.0
2023-10-25 15:30:00,584.29,584.36,583.62,583.9,6574.0,572.8017,572.8704,572.1449,572.4194,6574.0
2023-10-25 15:35:00,584.05,584.2,583.54,583.9,3708.0,572.5665,572.7135,572.0665,572.4194,3708.0
2023-10-25 15:40:00,583.98,583.98,582.27,582.27,5950.0,572.4978,572.4978,570.8215,570.8215,5950.0
2023-10-25 15:45:00,582.61,583.72,582.46,583.15,6405.0,571.1548,572.243,571.0077,571.6842,6405.0
2023-10-25 15:50:00,583.14,583.63,582.44,583.08,11130.0,571.6744,572.1547,570.9881,571.6155,11130.0
2023-10-25 15:55:00,582.84,583.68,582.61,583.3,38536.0,571.3803,572.2037,571.1548,571.8312,38536.0
2023-10-26 09:30:00,593.1,599.0,592.14,597.62,25042.0,581.4385,587.2225,580.4974,585.8697,25042.0
2023-10-26 09:35:00,597.3,598.13,593.36,593.36,7624.0,585.5559,586.3696,581.6934,581.6934,7624.0
2023-10-26 09:40:00,593.96,598.5,593.92,597.85,12550.0,582.2816,586.7324,582.2424,586.0951,12550.0
2023-10-26 09:45:00,597.45,599.0,594.54,595.24,9757.0,585.703,587.2225,582.8502,583.5364,9757.0
2023-10-26 09:50:00,595.2,596.55,594.48,595.12,6494.0,583.4972,584.8207,582.7914,583.4188,6494.0
2023-10-26 09:55:00,595.71,595.8,593.51,594.97,16851.0,583.9972,584.0854,581.8405,583.2718,16851.0
2023-10-26 10:00:00,595.08,595.86,592.97,593.78,13976.0,583.3796,584.1443,581.3111,582.1052,13976.0
2023-10-26 10:05:00,593.25,594.3,592.12,592.41,9760.0,581.5856,582.6149,580.4778,580.7621,9760.0
2023-10-26 10:10:00,592.22,593.41,591.62,592.79,3297.0,580.5758,581.7424,579.9876,581.1346,3297.0
2023-10-26 10:15:00,593.25,593.25,591.31,591.32,5720.0,581.5856,581.5856,579.6837,579.6935,5720.0
2023-10-26 10:20:00,592.35,593.55,591.23,591.23,8275.0,580.7033,581.8797,579.6053,579.6053,8275.0
2023-10-26 10:25:00,591.53,594.45,591.53,594.13,3890.0,579.8994,582.762,579.8994,582.4483,3890.0
2023-10-26 10:30:00,594.22,594.45,592.46,592.46,3071.0,582.5365,582.762,580.8111,580.8111,3071.0
2023-10-26 10:35:00,592.88,593.0,591.49,592.05,3699.0,581.2229,581.3405,579.8602,580.4092,3699.0
2023-10-26 10:40:00,592.1,594.22,592.0,594.22,6118.0,580.4582,582.5365,580.3602,582.5365,6118.0
2023-10-26 10:45:00,594.12,595.9,593.89,595.58,3115.0,582.4385,584.1835,582.213,583.8698,3115.0
2023-10-26 10:50:00,595.87,597.17,595.71,596.81,3375.0,584.1541,585.4285,583.9972,585.0756,3375.0
2023-10-26 10:55:00,596.5,596.64,595.0,595.14,2080.0,584.7717,584.9089,583.3012,583.4384,2080.0
2023-10-26 11:00:00,595.07,595.46,592.73,592.73,9990.0,583.3698,583.7521,581.0758,581.0758,9990.0
2023-10-26 11:05:00,592.93,593.32,592.26,593.13,3779.0,581.2719,581.6542,580.615,581.4679,3779.0
2023-10-26 11:10:00,593.31,594.04,591.68,592.24,6979.0,581.6444,582.36,580.0464,580.5954,6979.0
2023-10-26 11:15:00,592.01,592.31,591.2,592.11,3662.0,580.37,580.6641,579.5759,580.468,3662.0
2023-10-26 11:20:00,591.83,591.98,589.99,590.77,3057.0,580.1935,580.3405,578.3897,579.1543,3057.0
2023-10-26 11:25:00,590.81,591.23,589.8,590.12,4718.0,579.1936,579.6053,578.2034,578.5171,4718.0
2023-10-26 11:30:00,590.08,590.51,589.25,589.83,11545.0,578.4779,578.8995,577.6642,578.2328,11545.0
2023-10-26 11:35:00,589.92,590.23,589.51,590.18,8358.0,578.3211,578.625,577.9191,578.5759,8358.0
2023-10-26 11:40:00,589.79,589.79,585.89,585.89,5994.0,578.1936,578.1936,574.3703,574.3703,5994.0
2023-10-26 11:45:00,585.89,589.07,585.89,588.71,4872.0,574.3703,577.4878,574.3703,577.1348,4872.0
2023-10-26 11:50:00,589.19,590.07,589.11,589.47,2653.0,577.6054,578.4681,577.527,577.8799,2653.0
2023-10-26 11:55:00,590.01,591.15,589.93,589.93,3587.0,578.4093,579.5269,578.3309,578.3309,3587.0
2023-10-26 12:00:00,590.24,591.04,589.31,589.32,3928.0,578.6348,579.419,577.723,577.7328,3928.0
2023-10-26 12:05:00,589.21,589.21,588.09,588.83,1300.0,577.625,577.625,576.527,577.2525,1300.0
2023-10-26 12:10:00,588.14,588.38,587.84,588.09,2836.0,576.576,576.8113,576.2819,576.527,2836.0
2023-10-26 12:15:00,587.83,587.83,585.78,585.78,3919.0,576.2721,576.2721,574.2625,574.2625,3919.0
2023-10-26 12:20:00,585.57,587.82,585.56,587.28,6069.0,574.0566,576.2623,574.0468,575.733,6069.0
2023-10-26 12:25:00,587.29,589.13,587.29,588.78,6508.0,575.7428,577.5466,575.7428,577.2035,6508.0
2023-10-26 12:30:00,588.65,589.17,588.45,588.54,2175.0,577.076,577.5858,576.88,576.9682,2175.0
2023-10-26 12:35:00,588.51,588.88,586.93,586.96,10104.0,576.9388,577.3015,575.3898,575.4193,10104.0
2023-10-26 12:40:00,587.04,588.41,586.76,588.4,3585.0,575.4977,576.8407,575.2232,576.8309,3585.0
2023-10-26 12:45:00,588.27,588.28,587.32,587.68,3296.0,576.7035,576.7133,575.7722,576.1251,3296.0
2023-10-26 12:50:00,587.39,588.23,587.39,587.78,4051.0,575.8408,576.6643,575.8408,576.2231,4051.0
2023-10-26 12:55:00,588.3,588.5,587.58,587.58,1900.0,576.7329,576.929,576.0271,576.0271,1900.0
2023-10-26 13:00:00,587.43,589.73,587.22,588.63,6976.0,575.88,578.1348,575.6741,577.0564,6976.0
2023-10-26 13:05:00,588.85,589.44,588.75,589.2,2182.0,577.2721,577.8505,577.1741,577.6152,2182.0
2023-10-26 13:10:00,589.63,589.65,588.92,589.33,2716.0,578.0368,578.0564,577.3407,577.7427,2716.0
2023-10-26 13:15:00,589.69,590.0,589.03,589.04,2007.0,578.0956,578.3995,577.4485,577.4584,2007.0
2023-10-26 13:20:00,589.0,589.08,587.17,587.24,1847.0,577.4191,577.4976,575.6251,575.6937,1847.0
2023-10-26 13:25:00,587.38,588.06,587.11,587.44,3484.0,575.831,576.4976,575.5663,575.8898,3484.0
2023-10-26 13:30:00,587.81,588.97,587.0,588.97,2345.0,576.2525,577.3897,575.4585,577.3897,2345.0
2023-10-26 13:35:00,588.88,589.57,588.64,588.64,2600.0,577.3015,577.9779,577.0662,577.0662,2600.0
2023-10-26 13:40:00,588.88,590.72,588.75,590.72,3600.0,577.3015,579.1053,577.1741,579.1053,3600.0
2023-10-26 13:45:00,591.0,592.42,591.0,592.23,5345.0,579.3798,580.7719,579.3798,580.5856,5345.0
2023-10-26 13:50:00,592.42,592.74,591.33,591.85,4006.0,580.7719,581.0856,579.7033,580.2131,4006.0
2023-10-26 13:55:00,591.94,592.45,591.07,592.27,4394.0,580.3013,580.8013,579.4484,580.6248,4394.0
2023-10-26 14:00:00,592.83,592.85,591.83,592.21,1678.0,581.1738,581.1934,580.1935,580.566,1678.0
2023-10-26 14:05:00,592.56,593.25,592.38,592.62,2100.0,580.9091,581.5856,580.7327,580.968,2100.0
2023-10-26 14:10:00,592.82,594.06,592.74,593.59,3555.0,581.164,582.3797,581.0856,581.9189,3555.0
2023-10-26 14:15:00,593.55,593.55,592.95,593.34,1504.0,581.8797,581.8797,581.2915,581.6738,1504.0
2023-10-26 14:20:00,593.5,593.8,592.7,592.71,2978.0,581.8307,582.1248,581.0464,581.0562,2978.0
2023-10-26 14:25:00,592.67,593.88,592.31,593.88,4475.0,581.017,582.2032,580.6641,582.2032,4475.0
2023-10-26 14:30:00,593.45,596.0,593.45,595.7,4426.0,581.7816,584.2815,581.7816,583.9874,4426.0
2023-10-26 14:35:00,595.29,595.29,594.26,594.49,3403.0,583.5855,583.5855,582.5757,582.8012,3403.0
2023-10-26 14:40:00,594.52,595.29,594.25,594.61,3540.0,582.8306,583.5855,582.5659,582.9188,3540.0
2023-10-26 14:45:00,594.56,595.85,594.55,595.54,1250.0,582.8698,584.1345,582.86,583.8306,1250.0
2023-10-26 14:50:00,595.49,597.05,595.47,597.05,2562.0,583.7815,585.3109,583.7619,585.3109,2562.0
2023-10-26 14:55:00,596.78,596.81,596.25,596.64,4184.0,585.0462,585.0756,584.5266,584.9089,4184.0
2023-10-26 15:00:00,596.84,597.49,596.38,597.09,4149.0,585.105,585.7422,584.654,585.3501,4149.0
2023-10-26 15:05:00,596.38,596.78,595.79,595.8,1210.0,584.654,585.0462,584.0756,584.0854,1210.0
2023-10-26 15:10:00,595.89,595.9,594.39,594.49,2537.0,584.1737,584.1835,582.7032,582.8012,2537.0
2023-10-26 15:15:00,594.5,594.73,593.91,593.91,3690.0,582.811,583.0365,582.2326,582.2326,3690.0
2023-10-26 15:20:00,594.0,594.22,593.46,594.07,5798.0,582.3208,582.5365,581.7914,582.3895,5798.0
2023-10-26 15:25:00,593.71,594.09,593.04,593.04,2789.0,582.0365,582.4091,581.3797,581.3797,2789.0
2023-10-26 15:30:00,592.71,592.82,590.74,590.74,3587.0,581.0562,581.164,579.1249,579.1249,3587.0
2023-10-26 15:35:00,590.83,590.98,589.55,589.88,7191.0,579.2132,579.3602,577.9583,578.2818,7191.0
2023-10-26 15:40:00,589.81,590.0,588.94,589.21,6815.0,578.2132,578.3995,577.3603,577.625,6815.0
2023-10-26 15:45:00,589.11,589.11,588.07,588.72,5909.0,577.527,577.527,576.5074,577.1446,5909.0
2023-10-26 15:50:00,588.57,590.15,588.57,589.18,14214.0,576.9976,578.5465,576.9976,577.5956,14214.0
2023-10-26 15:55:00,588.82,589.77,588.16,588.18,47473.0,577.2427,578.174,576.5957,576.6153,47473.0
2023-10-27 09:30:00,595.58,595.97,592.8,593.59,13771.0,583.8698,584.2521,581.1444,581.9189,13771.0
2023-10-27 09:35:00,593.59,595.29,592.45,594.14,5897.0,581.9189,583.5855,580.8013,582.4581,5897.0
2023-10-27 09:40:00,593.88,595.12,593.13,594.65,14076.0,582.2032,583.4188,581.4679,582.9581,14076.0
2023-10-27 09:45:00,593.8,594.6,592.77,593.25,6696.0,582.1248,582.909,581.115,581.5856,6696.0
2023-10-27 09:50:00,593.4,595.0,592.82,593.05,11444.0,581.7326,583.3012,581.164,581.3895,11444.0
2023-10-27 09:55:00,593.21,595.31,593.19,594.84,6713.0,581.5464,583.6051,581.5268,583.1443,6713.0
2023-10-27 10:00:00,593.03,595.0,592.42,594.78,9669.0,581.3699,583.3012,580.7719,583.0855,9669.0
2023-10-27 10:05:00,594.63,595.22,592.75,593.65,6017.0,582.9384,583.5168,581.0954,581.9777,6017.0
2023-10-27 10:10:00,593.7,594.77,592.94,593.54,8791.0,582.0267,583.0757,581.2817,581.8699,8791.0
2023-10-27 10:15:00,593.24,593.51,591.09,591.5,10686.0,581.5758,581.8405,579.468,579.87,10686.0
2023-10-27 10:20:00,591.75,593.41,591.36,591.52,7005.0,580.1151,581.7424,579.7327,579.8896,7005.0
2023-10-27 10:25:00,591.96,593.18,591.0,591.21,4586.0,580.3209,581.517,579.3798,579.5857,4586.0
2023-10-27 10:30:00,590.75,591.33,589.51,590.91,7265.0,579.1347,579.7033,577.9191,579.2916,7265.0
2023-10-27 10:35:00,591.29,591.99,589.91,589.91,6367.0,579.6641,580.3504,578.3112,578.3112,6367.0
2023-10-27 10:40:00,589.89,589.9,588.04,588.04,9346.0,578.2916,578.3014,576.478,576.478,9346.0
2023-10-27 10:45:00,588.12,589.5,588.12,589.11,6365.0,576.5564,577.9093,576.5564,577.527,6365.0
2023-10-27 10:50:00,589.22,590.11,589.1,589.86,3621.0,577.6348,578.5073,577.5172,578.2622,3621.0
2023-10-27 10:55:00,590.24,590.73,590.15,590.6,2992.0,578.6348,579.1151,578.5465,578.9877,2992.0
2023-10-27 11:00:00,590.84,591.04,589.93,591.04,1508.0,579.223,579.419,578.3309,579.419,1508.0
2023-10-27 11:05:00,590.72,592.51,590.72,592.04,4300.0,579.1053,580.8601,579.1053,580.3994,4300.0
2023-10-27 11:10:00,592.54,593.27,592.14,593.26,3307.0,580.8895,581.6052,580.4974,581.5954,3307.0
2023-10-27 11:15:00,593.06,594.44,593.05,593.83,6749.0,581.3993,582.7522,581.3895,582.1542,6749.0
2023-10-27 11:20:00,593.96,595.79,593.64,595.35,4770.0,582.2816,584.0756,581.9679,583.6443,4770.0
2023-10-27 11:25:00,595.2,595.38,594.48,594.66,4072.0,583.4972,583.6737,582.7914,582.9679,4072.0
2023-10-27 11:30:00,594.47,594.91,593.29,593.5,11030.0,582.7816,583.2129,581.6248,581.8307,11030.0
2023-10-27 11:35:00,593.56,594.14,593.02,593.02,6274.0,581.8895,582.4581,581.3601,581.3601,6274.0
2023-10-27 11:40:00,593.61,593.65,592.79,592.79,1392.0,581.9385,581.9777,581.1346,581.1346,1392.0
2023-10-27 11:45:00,592.1,592.91,591.81,592.74,1213.0,580.4582,581.2523,580.1739,581.0856,1213.0
2023-10-27 11:50:00,593.23,593.86,593.08,593.11,2095.0,581.566,582.1836,581.4189,581.4483,2095.0
2023-10-27 11:55:00,593.19,593.89,593.19,593.48,1916.0,581.5268,582.213,581.5268,581.8111,1916.0
2023-10-27 12:00:00,594.26,594.63,593.1,593.21,2947.0,582.5757,582.9384,581.4385,581.5464,2947.0
2023-10-27 12:05:00,594.16,594.68,594.16,594.4,550.0,582.4777,582.9875,582.4777,582.713,550.0
2023-10-27 12:10:00,594.4,594.5,593.16,593.16,2274.0,582.713,582.811,581.4973,581.4973,2274.0
2023-10-27 12:15:00,594.06,594.08,593.4,594.08,1200.0,582.3797,582.3993,581.7326,582.3993,1200.0
2023-10-27 12:20:00,593.76,593.81,592.96,592.97,1388.0,582.0855,582.1346,581.3013,581.3111,1388.0
2023-10-27 12:25:00,593.15,593.15,591.47,592.33,3522.0,581.4875,581.4875,579.8406,580.6837,3522.0
2023-10-27 12:30:00,592.32,592.87,592.17,592.17,1124.0,580.6739,581.213,580.5268,580.5268,1124.0
2023-10-27 12:35:00,592.66,593.0,592.32,592.49,5158.0,581.0072,581.3405,580.6739,580.8405,5158.0
2023-10-27 12:40:00,592.47,592.62,592.13,592.38,2635.0,580.8209,580.968,580.4876,580.7327,2635.0
2023-10-27 12:45:00,592.02,592.02,590.96,591.21,2032.0,580.3798,580.3798,579.3406,579.5857,2032.0
2023-10-27 12:50:00,591.19,591.19,590.01,590.34,6066.0,579.5661,579.5661,578.4093,578.7328,6066.0
2023-10-27 12:55:00,590.09,590.37,589.69,589.86,2380.0,578.4877,578.7622,578.0956,578.2622,2380.0
2023-10-27 13:00:00,589.62,590.21,589.54,589.6,4405.0,578.0269,578.6053,577.9485,578.0073,4405.0
2023-10-27 13:05:00,589.55,589.64,588.1,588.45,3873.0,577.9583,578.0466,576.5368,576.88,3873.0
2023-10-27 13:10:00,588.43,589.47,588.19,588.63,2060.0,576.8603,577.8799,576.6251,577.0564,2060.0
2023-10-27 13:15:00,588.25,588.58,587.61,587.7,3926.0,576.6839,577.0074,576.0565,576.1447,3926.0
2023-10-27 13:20:00,587.7,588.64,587.69,588.64,850.0,576.1447,577.0662,576.1349,577.0662,850.0
2023-10-27 13:25:00,588.51,589.08,588.25,588.25,1500.0,576.9388,577.4976,576.6839,576.6839,1500.0
2023-10-27 13:30:00,588.44,588.44,587.52,588.44,1939.0,576.8702,576.8702,575.9682,576.8702,1939.0
2023-10-27 13:35:00,588.95,588.95,588.25,588.39,600.0,577.3701,577.3701,576.6839,576.8211,600.0
2023-10-27 13:40:00,587.69,588.91,587.69,588.71,1803.0,576.1349,577.3309,576.1349,577.1348,1803.0
2023-10-27 13:45:00,588.54,588.75,587.86,587.86,1189.0,576.9682,577.1741,576.3016,576.3016,1189.0
2023-10-27 13:50:00,588.4,588.81,588.18,588.49,2100.0,576.8309,577.2329,576.6153,576.9192,2100.0
2023-10-27 13:55:00,587.84,588.41,587.33,588.41,2640.0,576.2819,576.8407,575.782,576.8407,2640.0
2023-10-27 14:00:00,588.27,588.42,587.96,588.17,1800.0,576.7035,576.8505,576.3996,576.6055,1800.0
2023-10-27 14:05:00,588.09,588.32,587.84,588.19,1629.0,576.527,576.7525,576.2819,576.6251,1629.0
2023-10-27 14:10:00,588.29,588.93,588.15,588.5,1680.0,576.7231,577.3505,576.5859,576.929,1680.0
2023-10-27 14:15:00,588.9,589.66,588.61,588.71,2397.0,577.3211,578.0662,577.0368,577.1348,2397.0
2023-10-27 14:20:00,588.67,588.67,587.71,587.97,2445.0,577.0956,577.0956,576.1545,576.4094,2445.0
2023-10-27 14:25:00,588.23,588.35,587.79,588.35,2247.0,576.6643,576.7819,576.2329,576.7819,2247.0
2023-10-27 14:30:00,587.97,590.39,587.97,589.28,3780.0,576.4094,578.7818,576.4094,577.6936,3780.0
2023-10-27 14:35:00,589.0,590.56,589.0,589.84,4200.0,577.4191,578.9485,577.4191,578.2426,4200.0
2023-10-27 14:40:00,589.78,590.18,589.19,589.35,4100.0,578.1838,578.5759,577.6054,577.7623,4100.0
2023-10-27 14:45:00,589.58,590.18,588.36,588.37,2000.0,577.9877,578.5759,576.7917,576.8015,2000.0
2023-10-27 14:50:00,588.7,588.86,588.01,588.51,4677.0,577.125,577.2819,576.4486,576.9388,4677.0
2023-10-27 14:55:00,587.98,588.52,587.47,588.04,3416.0,576.4192,576.9486,575.9192,576.478,3416.0
2023-10-27 15:00:00,588.29,588.94,587.91,588.59,2455.0,576.7231,577.3603,576.3506,577.0172,2455.0
2023-10-27 15:05:00,588.09,589.01,588.02,588.34,1500.0,576.527,577.4289,576.4584,576.7721,1500.0
2023-10-27 15:10:00,588.61,588.9,587.86,587.86,3138.0,577.0368,577.3211,576.3016,576.3016,3138.0
2023-10-27 15:15:00,588.25,588.83,587.83,588.21,3558.0,576.6839,577.2525,576.2721,576.6447,3558.0
2023-10-27 15:20:00,588.83,589.05,587.69,588.38,3062.0,577.2525,577.4682,576.1349,576.8113,3062.0
2023-10-27 15:25:00,588.47,589.28,588.25,588.76,3800.0,576.8996,577.6936,576.6839,577.1839,3800.0
2023-10-27 15:30:00,589.28,589.28,588.35,588.49,3315.0,577.6936,577.6936,576.7819,576.9192,3315.0
2023-10-27 15:35:00,588.39,588.4,587.76,587.91,5241.0,576.8211,576.8309,576.2035,576.3506,5241.0
2023-10-27 15:40:00,587.77,588.33,587.44,587.68,5236.0,576.2133,576.7623,575.8898,576.1251,5236.0
2023-10-27 15:45:00,587.95,588.32,587.61,588.19,4219.0,576.3898,576.7525,576.0565,576.6251,4219.0
2023-10-27 15:50:00,588.1,589.5,587.84,589.32,14042.0,576.5368,577.9093,576.2819,577.7328,14042.0
2023-10-27 15:55:00,589.27,590.29,588.6,590.25,26070.0,577.6838,578.6838,577.027,578.6446,26070.0
2023-10-30 09:30:00,592.3,592.8,588.0,592.47,24092.0,580.6543,581.1444,576.4388,580.8209,24092.0
2023-10-30 09:35:00,591.97,592.35,589.54,591.15,5842.0,580.3307,580.7033,577.9485,579.5269,5842.0
2023-10-30 09:40:00,591.45,592.79,590.56,592.77,2866.0,579.821,581.1346,578.9485,581.115,2866.0
2023-10-30 09:45:00,592.57,594.45,592.57,594.45,2226.0,580.9189,582.762,580.9189,582.762,2226.0
2023-10-30 09:50:00,594.1,594.1,592.17,592.81,2917.0,582.4189,582.4189,580.5268,581.1542,2917.0
2023-10-30 09:55:00,592.54,593.23,591.52,592.69,2945.0,580.8895,581.566,579.8896,581.0366,2945.0
2023-10-30 10:00:00,592.96,593.43,590.83,590.84,8439.0,581.3013,581.762,579.2132,579.223,8439.0
2023-10-30 10:05:00,590.63,591.2,590.34,590.82,1757.0,579.0171,579.5759,578.7328,579.2034,1757.0
2023-10-30 10:10:00,590.85,590.85,589.26,589.26,3215.0,579.2328,579.2328,577.674,577.674,3215.0
2023-10-30 10:15:00,589.61,589.62,587.74,588.62,6094.0,578.0171,578.0269,576.1839,577.0466,6094.0
2023-10-30 10:20:00,587.86,587.86,586.52,587.44,5249.0,576.3016,576.3016,574.9879,575.8898,5249.0
2023-10-30 10:25:00,587.28,587.61,586.44,586.94,8881.0,575.733,576.0565,574.9095,575.3996,8881.0
2023-10-30 10:30:00,586.84,586.84,585.11,586.12,4271.0,575.3016,575.3016,573.6056,574.5958,4271.0
2023-10-30 10:35:00,586.07,587.3,585.97,585.97,4010.0,574.5467,575.7526,574.4487,574.4487,4010.0
2023-10-30 10:40:00,586.39,587.07,584.85,585.3,4955.0,574.8605,575.5271,573.3507,573.7919,4955.0
2023-10-30 10:45:00,585.04,586.17,584.98,585.36,4370.0,573.537,574.6448,573.4782,573.8507,4370.0
2023-10-30 10:50:00,585.64,587.89,585.5,587.76,4372.0,574.1252,576.331,573.988,576.2035,4372.0
2023-10-30 10:55:00,587.19,587.44,586.45,587.0,1848.0,575.6447,575.8898,574.9193,575.4585,1848.0
2023-10-30 11:00:00,587.5,590.0,587.5,589.73,7575.0,575.9486,578.3995,575.9486,578.1348,7575.0
2023-10-30 11:05:00,589.76,590.0,589.32,589.74,4576.0,578.1642,578.3995,577.7328,578.1446,4576.0
2023-10-30 11:10:00,589.8,590.51,587.94,587.94,2870.0,578.2034,578.8995,576.38,576.38,2870.0
2023-10-30 11:15:00,587.98,588.15,587.45,587.8,1913.0,576.4192,576.5859,575.8996,576.2427,1913.0
2023-10-30 11:20:00,587.8,588.33,585.88,586.05,2170.0,576.2427,576.7623,574.3605,574.5271,2170.0
2023-10-30 11:25:00,586.11,586.5,585.3,586.01,3639.0,574.586,574.9683,573.7919,574.4879,3639.0
2023-10-30 11:30:00,586.45,586.45,585.07,586.06,3815.0,574.9193,574.9193,573.5664,574.5369,3815.0
2023-10-30 11:35:00,586.36,587.2,585.43,585.92,2134.0,574.831,575.6545,573.9193,574.3997,2134.0
2023-10-30 11:40:00,585.93,586.19,585.46,586.19,2245.0,574.4095,574.6644,573.9487,574.6644,2245.0
2023-10-30 11:45:00,586.39,586.77,585.79,586.08,3234.0,574.8605,575.233,574.2723,574.5566,3234.0
2023-10-30 11:50:00,586.21,587.5,586.21,586.88,600.0,574.684,575.9486,574.684,575.3408,600.0
2023-10-30 11:55:00,586.95,587.76,586.95,587.6,1699.0,575.4094,576.2035,575.4094,576.0467,1699.0
2023-10-30 12:00:00,587.58,587.93,587.24,587.24,3403.0,576.0271,576.3702,575.6937,575.6937,3403.0
2023-10-30 12:05:00,587.22,587.24,586.5,586.5,1658.0,575.6741,575.6937,574.9683,574.9683,1658.0
2023-10-30 12:10:00,586.61,587.21,586.42,586.63,2193.0,575.0761,575.6643,574.8899,575.0957,2193.0
2023-10-30 12:15:00,587.3,587.8,585.9,586.01,1711.0,575.7526,576.2427,574.3801,574.4879,1711.0
2023-10-30 12:20:00,586.25,586.32,585.53,585.91,5039.0,574.7232,574.7918,574.0174,574.3899,5039.0
2023-10-30 12:25:00,586.01,586.23,585.7,585.82,3232.0,574.4879,574.7036,574.184,574.3017,3232.0
2023-10-30 12:30:00,585.92,586.94,585.5,585.5,17244.0,574.3997,575.3996,573.988,573.988,17244.0
2023-10-30 12:35:00,585.54,586.12,584.88,585.12,3417.0,574.0272,574.5958,573.3801,573.6154,3417.0
2023-10-30 12:40:00,584.97,585.6,583.66,583.67,1064.0,573.4684,574.086,572.1841,572.1939,1064.0
2023-10-30 12:45:00,583.66,583.67,582.48,583.17,2434.0,572.1841,572.1939,571.0273,571.7038,2434.0
2023-10-30 12:50:00,583.99,584.31,583.14,583.14,2300.0,572.5076,572.8214,571.6744,571.6744,2300.0
2023-10-30 12:55:00,583.26,583.35,583.02,583.35,1569.0,571.792,571.8802,571.5567,571.8802,1569.0
2023-10-30 13:00:00,583.4,584.04,583.28,584.04,1913.0,571.9292,572.5567,571.8116,572.5567,1913.0
2023-10-30 13:05:00,583.9,584.29,583.78,584.11,1878.0,572.4194,572.8017,572.3018,572.6253,1878.0
2023-10-30 13:10:00,584.1,584.15,583.46,583.78,1150.0,572.6155,572.6645,571.9881,572.3018,1150.0
2023-10-30 13:15:00,583.99,584.38,583.76,583.99,700.0,572.5076,572.89,572.2822,572.5076,700.0
2023-10-30 13:20:00,583.87,584.6,583.32,584.2,1400.0,572.39,573.1057,571.8508,572.7135,1400.0
2023-10-30 13:25:00,585.0,586.41,584.72,585.7,4487.0,573.4978,574.8801,573.2233,574.184,4487.0
2023-10-30 13:30:00,586.68,587.03,586.39,586.39,1052.0,575.1448,575.4879,574.8605,574.8605,1052.0
2023-10-30 13:35:00,586.16,586.85,585.66,586.25,2559.0,574.635,575.3114,574.1448,574.7232,2559.0
2023-10-30 13:40:00,587.06,588.0,586.95,587.61,12776.0,575.5173,576.4388,575.4094,576.0565,12776.0
2023-10-30 13:45:00,587.77,588.71,587.65,587.98,4555.0,576.2133,577.1348,576.0957,576.4192,4555.0
2023-10-30 13:50:00,587.81,589.36,587.81,589.01,1783.0,576.2525,577.7721,576.2525,577.4289,1783.0
2023-10-30 13:55:00,588.87,589.11,588.32,589.11,1885.0,577.2917,577.527,576.7525,577.527,1885.0
2023-10-30 14:00:00,588.83,589.05,588.42,588.52,1485.0,577.2525,577.4682,576.8505,576.9486,1485.0
2023-10-30 14:05:00,589.03,589.03,588.16,588.3,885.0,577.4485,577.4485,576.5957,576.7329,885.0
2023-10-30 14:10:00,588.54,588.88,588.02,588.02,1400.0,576.9682,577.3015,576.4584,576.4584,1400.0
2023-10-30 14:15:00,587.79,588.34,587.61,588.34,7100.0,576.2329,576.7721,576.0565,576.7721,7100.0
2023-10-30 14:20:00,588.12,588.94,587.89,588.94,3270.0,576.5564,577.3603,576.331,577.3603,3270.0
2023-10-30 14:25:00,588.8,589.36,588.62,589.06,4920.0,577.2231,577.7721,577.0466,577.478,4920.0
2023-10-30 14:30:00,589.36,589.66,588.76,589.54,2700.0,577.7721,578.0662,577.1839,577.9485,2700.0
2023-10-30 14:35:00,589.15,590.22,589.15,589.71,1067.0,577.5662,578.6152,577.5662,578.1152,1067.0
2023-10-30 14:40:00,589.7,590.35,589.45,589.85,2036.0,578.1054,578.7426,577.8603,578.2524,2036.0
2023-10-30 14:45:00,589.89,590.16,589.8,590.1,1200.0,578.2916,578.5563,578.2034,578.4975,1200.0
2023-10-30 14:50:00,590.53,590.59,589.66,589.98,1380.0,578.9191,578.9779,578.0662,578.3799,1380.0
2023-10-30 14:55:00,589.76,590.14,589.53,589.78,1200.0,578.1642,578.5367,577.9387,578.1838,1200.0
2023-10-30 15:00:00,590.09,590.4,589.45,590.21,2300.0,578.4877,578.7916,577.8603,578.6053,2300.0
2023-10-30 15:05:00,590.02,590.74,590.01,590.16,2307.0,578.4191,579.1249,578.4093,578.5563,2307.0
2023-10-30 15:10:00,590.16,590.94,590.01,590.94,1300.0,578.5563,579.321,578.4093,579.321,1300.0
2023-10-30 15:15:00,590.63,590.63,589.88,590.1,3917.0,579.0171,579.0171,578.2818,578.4975,3917.0
2023-10-30 15:20:00,590.3,591.83,590.21,591.57,1653.0,578.6936,580.1935,578.6053,579.9386,1653.0
2023-10-30 15:25:00,591.72,591.73,590.97,591.25,3419.0,580.0857,580.0955,579.3504,579.6249,3419.0
2023-10-30 15:30:00,591.24,591.51,590.63,590.74,3229.0,579.6151,579.8798,579.0171,579.1249,3229.0
2023-10-30 15:35:00,590.58,591.07,590.24,591.07,4144.0,578.9681,579.4484,578.6348,579.4484,4144.0
2023-10-30 15:40:00,590.86,590.86,590.16,590.31,2266.0,579.2426,579.2426,578.5563,578.7034,2266.0
2023-10-30 15:45:00,590.25,590.51,589.89,590.11,3792.0,578.6446,578.8995,578.2916,578.5073,3792.0
2023-10-30 15:50:00,590.32,590.45,589.27,589.94,12635.0,578.7132,578.8406,577.6838,578.3407,12635.0
2023-10-30 15:55:00,589.96,590.48,588.85,588.85,32500.0,578.3603,578.87,577.2721,577.2721,32500.0
2023-10-31 09:30:00,599.9,600.0,596.87,596.88,32946.0,588.1048,588.2029,585.1344,585.1442,32946.0
2023-10-31 09:35:00,596.79,596.8,593.56,596.25,16853.0,585.056,585.0658,581.8895,584.5266,16853.0
2023-10-31 09:40:00,596.04,596.4,594.76,595.75,5343.0,584.3207,584.6736,583.0659,584.0364,5343.0
2023-10-31 09:45:00,596.58,598.43,596.23,597.21,6370.0,584.8501,586.6637,584.507,585.4677,6370.0
2023-10-31 09:50:00,597.68,597.68,595.22,596.27,4200.0,585.9285,585.9285,583.5168,584.5462,4200.0
2023-10-31 09:55:00,595.95,596.03,595.25,595.25,2000.0,584.2325,584.3109,583.5463,583.5463,2000.0
2023-10-31 10:00:00,595.1,595.5,594.27,594.35,6167.0,583.3992,583.7913,582.5855,582.6639,6167.0
2023-10-31 10:05:00,595.2,597.61,595.19,597.49,10038.0,583.4972,585.8599,583.4874,585.7422,10038.0
2023-10-31 10:10:00,597.81,600.75,597.8,600.75,7730.0,586.0559,588.9381,586.0461,588.9381,7730.0
2023-10-31 10:15:00,600.4,601.75,600.16,600.5,10593.0,588.595,589.9185,588.3597,588.693,10593.0
2023-10-31 10:20:00,600.47,601.75,600.46,600.74,6852.0,588.6636,589.9185,588.6538,588.9283,6852.0
2023-10-31 10:25:00,600.55,601.28,599.5,600.97,3315.0,588.742,589.4577,587.7127,589.1538,3315.0
2023-10-31 10:30:00,601.11,602.13,600.22,600.52,4365.0,589.291,590.291,588.4185,588.7126,4365.0
2023-10-31 10:35:00,599.92,599.92,597.66,597.89,4331.0,588.1244,588.1244,585.9089,586.1343,4331.0
2023-10-31 10:40:00,597.48,600.18,597.17,600.18,5435.0,585.7324,588.3793,585.4285,588.3793,5435.0
2023-10-31 10:45:00,600.22,600.62,599.51,599.68,2671.0,588.4185,588.8107,587.7225,587.8892,2671.0
2023-10-31 10:50:00,599.48,601.42,599.44,601.25,9921.0,587.6931,589.5949,587.6539,589.4283,9921.0
2023-10-31 10:55:00,601.18,601.18,599.75,600.95,5794.0,589.3597,589.3597,587.9578,589.1342,5794.0
2023-10-31 11:00:00,601.17,601.79,599.72,599.87,5986.0,589.3499,589.9577,587.9284,588.0754,5986.0
2023-10-31 11:05:00,600.81,600.81,599.59,599.91,3039.0,588.9969,588.9969,587.8009,588.1146,3039.0
2023-10-31 11:10:00,599.58,599.99,598.71,599.79,10212.0,587.7911,588.1931,586.9382,587.997,10212.0
2023-10-31 11:15:00,599.93,599.93,597.91,599.16,23418.0,588.1342,588.1342,586.154,587.3794,23418.0
2023-10-31 11:20:00,598.74,598.74,596.92,596.93,3354.0,586.9676,586.9676,585.1834,585.1932,3354.0
2023-10-31 11:25:00,596.64,597.8,596.38,596.38,2565.0,584.9089,586.0461,584.654,584.654,2565.0
2023-10-31 11:30:00,596.43,597.5,596.14,597.5,4992.0,584.7031,585.752,584.4188,585.752,4992.0
2023-10-31 11:35:00,597.63,597.73,596.76,597.54,4846.0,585.8795,585.9775,585.0266,585.7912,4846.0
2023-10-31 11:40:00,597.61,597.92,595.89,596.57,5913.0,585.8599,586.1638,584.1737,584.8403,5913.0
2023-10-31 11:45:00,596.29,597.03,595.95,596.45,4073.0,584.5658,585.2913,584.2325,584.7227,4073.0
2023-10-31 11:50:00,596.35,596.78,595.68,595.7,3400.0,584.6246,585.0462,583.9678,583.9874,3400.0
2023-10-31 11:55:00,595.92,597.38,595.88,597.37,3082.0,584.2031,585.6344,584.1639,585.6246,3082.0
2023-10-31 12:00:00,597.39,597.61,596.63,596.86,3900.0,585.6442,585.8599,584.8991,585.1246,3900.0
2023-10-31 12:05:00,596.55,597.94,596.55,597.94,3994.0,584.8207,586.1834,584.8207,586.1834,3994.0
2023-10-31 12:10:00,597.88,598.0,596.21,596.21,6017.0,586.1245,586.2422,584.4874,584.4874,6017.0
2023-10-31 12:15:00,596.67,597.17,596.27,596.81,10578.0,584.9383,585.4285,584.5462,585.0756,10578.0
2023-10-31 12:20:00,596.64,597.05,596.48,596.75,4860.0,584.9089,585.3109,584.7521,585.0168,4860.0
2023-10-31 12:25:00,596.84,597.21,596.57,596.62,3940.0,585.105,585.4677,584.8403,584.8893,3940.0
2023-10-31 12:30:00,597.1,598.52,596.88,596.91,16039.0,585.3599,586.752,585.1442,585.1736,16039.0
2023-10-31 12:35:00,596.91,597.39,596.06,597.19,14144.0,585.1736,585.6442,584.3403,585.4481,14144.0
2023-10-31 12:40:00,597.02,597.9,597.01,597.23,2027.0,585.2815,586.1441,585.2716,585.4873,2027.0
2023-10-31 12:45:00,597.0,598.03,596.86,598.03,1609.0,585.2618,586.2716,585.1246,586.2716,1609.0
2023-10-31 12:50:00,597.89,598.14,597.45,597.62,9101.0,586.1343,586.3794,585.703,585.8697,9101.0
2023-10-31 12:55:00,598.02,598.28,597.88,598.18,1685.0,586.2618,586.5167,586.1245,586.4186,1685.0
2023-10-31 13:00:00,598.45,598.45,597.6,597.64,1914.0,586.6833,586.6833,585.85,585.8893,1914.0
2023-10-31 13:05:00,597.64,598.14,597.58,597.84,2400.0,585.8893,586.3794,585.8304,586.0853,2400.0
2023-10-31 13:10:00,597.53,597.67,595.98,597.07,5324.0,585.7814,585.9187,584.2619,585.3305,5324.0
2023-10-31 13:15:00,597.21,598.0,597.21,597.84,1400.0,585.4677,586.2422,585.4677,586.0853,1400.0
2023-10-31 13:20:00,597.84,598.21,597.52,597.52,900.0,586.0853,586.4481,585.7716,585.7716,900.0
2023-10-31 13:25:00,597.4,597.8,597.4,597.8,505.0,585.654,586.0461,585.654,586.0461,505.0
2023-10-31 13:30:00,598.24,598.81,597.99,598.79,1400.0,586.4775,587.0363,586.2324,587.0166,1400.0
2023-10-31 13:35:00,599.17,599.42,598.72,599.42,1039.0,587.3892,587.6343,586.948,587.6343,1039.0
2023-10-31 13:40:00,599.26,600.38,599.25,600.05,1512.0,587.4774,588.5754,587.4676,588.2519,1512.0
2023-10-31 13:45:00,599.71,600.25,599.71,600.0,1272.0,587.9186,588.4479,587.9186,588.2029,1272.0
2023-10-31 13:50:00,600.13,601.01,600.13,600.94,1600.0,588.3303,589.193,588.3303,589.1244,1600.0
2023-10-31 13:55:00,600.51,600.86,600.5,600.81,665.0,588.7028,589.0459,588.693,588.9969,665.0
2023-10-31 14:00:00,600.77,601.0,600.76,600.95,1278.0,588.9577,589.1832,588.9479,589.1342,1278.0
2023-10-31 14:05:00,601.19,601.35,600.86,601.24,2935.0,589.3695,589.5263,589.0459,589.4185,2935.0
2023-10-31 14:10:00,600.93,601.4,600.62,600.64,2795.0,589.1146,589.5753,588.8107,588.8303,2795.0
2023-10-31 14:15:00,600.79,601.23,600.33,600.45,1961.0,588.9773,589.4087,588.5264,588.644,1961.0
2023-10-31 14:20:00,600.13,600.41,599.42,599.42,4100.0,588.3303,588.6048,587.6343,587.6343,4100.0
2023-10-31 14:25:00,599.32,599.59,599.25,599.56,1551.0,587.5362,587.8009,587.4676,587.7715,1551.0
2023-10-31 14:30:00,599.5,600.08,599.23,599.68,2053.0,587.7127,588.2813,587.448,587.8892,2053.0
2023-10-31 14:35:00,599.36,599.87,599.05,599.06,5953.0,587.5754,588.0754,587.2715,587.2813,5953.0
2023-10-31 14:40:00,599.1,599.63,598.83,599.46,5342.0,587.3206,587.8401,587.0559,587.6735,5342.0
2023-10-31 14:45:00,599.37,599.93,598.76,599.78,2640.0,587.5852,588.1342,586.9872,587.9872,2640.0
2023-10-31 14:50:00,599.99,600.07,599.44,599.92,1574.0,588.1931,588.2715,587.6539,588.1244,1574.0
2023-10-31 14:55:00,600.08,600.71,599.95,600.4,1129.0,588.2813,588.8989,588.1538,588.595,1129.0
2023-10-31 15:00:00,600.3,601.88,600.29,601.22,10477.0,588.497,590.0459,588.4872,589.3989,10477.0
2023-10-31 15:05:00,601.0,601.0,599.91,600.3,7376.0,589.1832,589.1832,588.1146,588.497,7376.0
2023-10-31 15:10:00,600.19,600.74,600.05,600.2,3366.0,588.3891,588.9283,588.2519,588.3989,3366.0
2023-10-31 15:15:00,600.07,600.25,599.49,600.06,3822.0,588.2715,588.4479,587.7029,588.2617,3822.0
2023-10-31 15:20:00,600.07,600.07,598.94,598.94,1955.0,588.2715,588.2715,587.1637,587.1637,1955.0
2023-10-31 15:25:00,598.98,599.65,598.97,599.27,4328.0,587.2029,587.8597,587.1931,587.4872,4328.0
2023-10-31 15:30:00,599.06,599.06,598.36,598.81,5382.0,587.2813,587.2813,586.5951,587.0363,5382.0
2023-10-31 15:35:00,598.47,599.1,598.37,598.6,3989.0,586.7029,587.3206,586.6049,586.8304,3989.0
2023-10-31 15:40:00,598.64,599.19,598.24,599.14,4221.0,586.8696,587.4088,586.4775,587.3598,4221.0
2023-10-31 15:45:00,598.98,599.55,598.81,599.14,11877.0,587.2029,587.7617,587.0363,587.3598,11877.0
2023-10-31 15:50:00,598.88,599.5,598.27,599.26,13872.0,587.1049,587.7127,586.5069,587.4774,13872.0
2023-10-31 15:55:00,598.85,599.59,598.62,598.9,44113.0,587.0755,587.8009,586.85,587.1245,44113.0
2023-11-01 09:30:00,599.67,602.46,599.67,601.3,9659.0,589.3577,592.0998,589.3577,590.9597,9659.0
2023-11-01 09:35:00,601.0,601.5,600.6,601.32,2934.0,590.6649,591.1563,590.2718,590.9794,2934.0
2023-11-01 09:40:00,601.05,602.38,600.5,601.78,6596.0,590.714,592.0211,590.1735,591.4315,6596.0
2023-11-01 09:45:00,602.15,602.31,600.5,601.65,5947.0,591.7951,591.9523,590.1735,591.3037,5947.0
2023-11-01 09:50:00,601.91,602.0,600.85,601.62,2144.0,591.5592,591.6477,590.5175,591.2742,2144.0
2023-11-01 09:55:00,601.16,601.28,600.0,600.21,2279.0,590.8221,590.9401,589.6821,589.8885,2279.0
2023-11-01 10:00:00,600.02,602.0,599.17,600.0,5584.0,589.7017,591.6477,588.8663,589.6821,5584.0
2023-11-01 10:05:00,600.23,600.56,598.48,598.84,2932.0,589.9081,590.2324,588.1882,588.542,2932.0
2023-11-01 10:10:00,598.1,599.04,597.53,599.04,2776.0,587.8147,588.7386,587.2545,588.7386,2776.0
2023-11-01 10:15:00,599.47,600.44,598.71,600.32,4257.0,589.1612,590.1145,588.4143,589.9966,4257.0
2023-11-01 10:20:00,599.88,603.7,599.88,603.7,2082.0,589.5641,593.3184,589.5641,593.3184,2082.0
2023-11-01 10:25:00,603.38,605.0,603.32,604.95,4611.0,593.0039,594.5961,592.945,594.5469,4611.0
2023-11-01 10:30:00,605.1,605.43,604.46,604.55,14332.0,594.6944,595.0187,594.0654,594.1538,14332.0
2023-11-01 10:35:00,604.88,605.55,604.55,604.81,5305.0,594.4782,595.1366,594.1538,594.4094,5305.0
2023-11-01 10:40:00,605.55,606.28,605.55,606.26,4066.0,595.1366,595.8541,595.1366,595.8344,4066.0
2023-11-01 10:45:00,606.16,606.41,604.14,604.77,1776.0,595.7361,595.9818,593.7509,594.37,1776.0
2023-11-01 10:50:00,604.54,605.36,604.16,604.41,3120.0,594.144,594.9499,593.7705,594.0162,3120.0
2023-11-01 10:55:00,605.48,605.48,604.83,605.19,1663.0,595.0678,595.0678,594.429,594.7828,1663.0
2023-11-01 11:00:00,605.13,605.79,605.11,605.46,2674.0,594.7239,595.3725,594.7042,595.0482,2674.0
2023-11-01 11:05:00,605.26,605.9,605.03,605.77,3010.0,594.8516,595.4806,594.6256,595.3528,3010.0
2023-11-01 11:10:00,605.61,605.61,602.52,603.04,2100.0,595.1956,595.1956,592.1587,592.6698,2100.0
2023-11-01 11:15:00,602.44,602.44,601.39,601.39,1928.0,592.0801,592.0801,591.0482,591.0482,1928.0
2023-11-01 11:20:00,601.03,601.04,600.24,601.04,4706.0,590.6944,590.7042,589.9179,590.7042,4706.0
2023-11-01 11:25:00,601.35,601.43,600.76,600.76,2321.0,591.0089,591.0875,590.429,590.429,2321.0
2023-11-01 11:30:00,601.19,601.98,600.46,600.78,2998.0,590.8516,591.628,590.1342,590.4487,2998.0
2023-11-01 11:35:00,600.98,601.4,600.72,600.73,2280.0,590.6452,591.058,590.3897,590.3995,2280.0
2023-11-01 11:40:00,600.9,601.84,600.9,601.79,5029.0,590.5666,591.4904,590.5666,591.4413,5029.0
2023-11-01 11:45:00,601.85,602.68,601.53,601.67,3544.0,591.5003,592.316,591.1858,591.3234,3544.0
2023-11-01 11:50:00,602.0,602.09,601.07,602.04,2000.0,591.6477,591.7361,590.7337,591.687,2000.0
2023-11-01 11:55:00,602.04,602.65,602.03,602.15,2026.0,591.687,592.2865,591.6772,591.7951,2026.0
2023-11-01 12:00:00,602.16,602.7,601.61,601.92,3876.0,591.8049,592.3356,591.2644,591.5691,3876.0
2023-11-01 12:05:00,601.79,602.25,601.32,601.67,2928.0,591.4413,591.8934,590.9794,591.3234,2928.0
2023-11-01 12:10:00,601.97,602.2,601.16,601.21,2589.0,591.6182,591.8442,590.8221,590.8713,2589.0
2023-11-01 12:15:00,601.4,601.65,600.85,601.23,2939.0,591.058,591.3037,590.5175,590.8909,2939.0
2023-11-01 12:20:00,601.2,601.34,600.8,601.34,4602.0,590.8614,590.999,590.4683,590.999,4602.0
2023-11-01 12:25:00,601.18,601.49,600.8,601.23,5485.0,590.8418,591.1464,590.4683,590.8909,5485.0
2023-11-01 12:30:00,601.3,602.03,601.28,601.35,7855.0,590.9597,591.6772,590.9401,591.0089,7855.0
2023-11-01 12:35:00,601.55,601.55,599.82,599.82,1400.0,591.2054,591.2054,589.5052,589.5052,1400.0
2023-11-01 12:40:00,599.53,600.19,599.37,600.13,2021.0,589.2202,589.8688,589.0629,589.8098,2021.0
2023-11-01 12:45:00,599.74,600.36,599.74,600.36,200.0,589.4265,590.0359,589.4265,590.0359,200.0
2023-11-01 12:50:00,600.3,600.57,599.91,599.91,700.0,589.9769,590.2423,589.5936,589.5936,700.0
2023-11-01 12:55:00,600.03,600.37,599.64,599.64,5458.0,589.7116,590.0457,589.3283,589.3283,5458.0
2023-11-01 13:00:00,599.7,599.98,598.7,598.99,8265.0,589.3872,589.6624,588.4044,588.6894,8265.0
2023-11-01 13:05:00,599.0,599.84,598.84,599.61,4987.0,588.6993,589.5248,588.542,589.2988,4987.0
2023-11-01 13:10:00,599.56,601.4,599.56,600.78,2369.0,589.2496,591.058,589.2496,590.4487,2369.0
2023-11-01 13:15:00,600.8,600.8,599.99,600.13,1614.0,590.4683,590.4683,589.6722,589.8098,1614.0
2023-11-01 13:20:00,600.19,600.19,599.47,599.47,3922.0,589.8688,589.8688,589.1612,589.1612,3922.0
2023-11-01 13:25:00,599.25,599.89,599.25,599.81,500.0,588.945,589.574,588.945,589.4953,500.0
2023-11-01 13:30:00,599.83,600.69,599.0,599.22,1443.0,589.515,590.3602,588.6993,588.9155,1443.0
2023-11-01 13:35:00,599.07,599.58,598.85,599.58,2103.0,588.7681,589.2693,588.5518,589.2693,2103.0
2023-11-01 13:40:00,599.35,600.44,599.34,600.44,1600.0,589.0432,590.1145,589.0334,590.1145,1600.0
2023-11-01 13:45:00,600.09,600.38,599.36,599.36,6402.0,589.7705,590.0555,589.0531,589.0531,6402.0
2023-11-01 13:50:00,600.02,600.2,599.55,599.55,2936.0,589.7017,589.8786,589.2398,589.2398,2936.0
2023-11-01 13:55:00,599.58,600.19,599.58,599.87,500.0,589.2693,589.8688,589.2693,589.5543,500.0
2023-11-01 14:00:00,600.0,601.91,599.31,599.31,14706.0,589.6821,591.5592,589.0039,589.0039,14706.0
2023-11-01 14:05:00,599.81,599.86,599.27,599.27,1000.0,589.4953,589.5445,588.9646,588.9646,1000.0
2023-11-01 14:10:00,598.96,599.95,598.5,598.75,5085.0,588.66,589.6329,588.2079,588.4536,5085.0
2023-11-01 14:15:00,598.86,599.91,598.5,599.44,3171.0,588.5617,589.5936,588.2079,589.1317,3171.0
2023-11-01 14:20:00,599.95,600.0,599.7,599.81,1300.0,589.6329,589.6821,589.3872,589.4953,1300.0
2023-11-01 14:25:00,599.77,600.17,599.47,600.0,12707.0,589.456,589.8491,589.1612,589.6821,12707.0
2023-11-01 14:30:00,600.0,602.26,599.95,601.59,21295.0,589.6821,591.9032,589.6329,591.2447,21295.0
2023-11-01 14:35:00,601.79,602.3,598.46,599.19,14129.0,591.4413,591.9425,588.1686,588.886,14129.0
2023-11-01 14:40:00,599.24,599.24,596.78,598.08,4226.0,588.9351,588.9351,586.5174,587.7951,4226.0
2023-11-01 14:45:00,599.0,599.1,597.36,598.71,2925.0,588.6993,588.7975,587.0875,588.4143,2925.0
2023-11-01 14:50:00,598.88,599.74,598.62,598.62,10442.0,588.5813,589.4265,588.3258,588.3258,10442.0
2023-11-01 14:55:00,598.95,601.95,598.65,601.89,4293.0,588.6501,591.5985,588.3553,591.5396,4293.0
2023-11-01 15:00:00,601.56,603.75,601.12,603.0,7828.0,591.2152,593.3676,590.7828,592.6305,7828.0
2023-11-01 15:05:00,602.63,604.19,602.5,603.55,13675.0,592.2668,593.8,592.1391,593.171,13675.0
2023-11-01 15:10:00,603.71,605.21,603.71,603.99,7200.0,593.3283,594.8025,593.3283,593.6035,7200.0
2023-11-01 15:15:00,604.21,605.37,604.21,605.0,5115.0,593.8197,594.9597,593.8197,594.5961,5115.0
2023-11-01 15:20:00,604.76,607.11,604.76,607.11,8923.0,594.3602,596.6698,594.3602,596.6698,8923.0
2023-11-01 15:25:00,607.0,607.43,606.07,606.35,5765.0,596.5617,596.9843,595.6477,595.9229,5765.0
2023-11-01 15:30:00,606.01,607.42,605.98,607.18,13143.0,595.5887,596.9745,595.5592,596.7386,13143.0
2023-11-01 15:35:00,606.88,607.2,606.64,606.87,3190.0,596.4438,596.7583,596.2079,596.4339,3190.0
2023-11-01 15:40:00,606.85,607.34,606.51,607.05,5124.0,596.4143,596.8958,596.0801,596.6108,5124.0
2023-11-01 15:45:00,606.96,607.57,606.79,607.05,8286.0,596.5224,597.1219,596.3553,596.6108,8286.0
2023-11-01 15:50:00,607.0,607.85,605.95,607.67,19161.0,596.5617,597.3971,595.5298,597.2202,19161.0
2023-11-01 15:55:00,607.73,608.8,607.51,608.65,35556.0,597.2791,598.3307,597.0629,598.1833,35556.0
2023-11-02 09:30:00,636.97,637.49,630.4,631.0,57099.0,626.0163,626.5274,619.5593,620.149,57099.0
2023-11-02 09:35:00,631.18,633.86,631.18,633.83,17073.0,620.3259,622.9598,620.3259,622.9303,17073.0
2023-11-02 09:40:00,634.11,634.58,630.88,631.72,16341.0,623.2055,623.6674,620.031,620.8566,16341.0
2023-11-02 09:45:00,631.6,631.9,629.13,631.37,15661.0,620.7387,621.0335,618.3111,620.5126,15661.0
2023-11-02 09:50:00,631.77,632.71,630.64,630.83,24654.0,620.9057,621.8296,619.7952,619.9819,24654.0
2023-11-02 09:55:00,630.79,632.18,630.46,631.6,17193.0,619.9426,621.3087,619.6183,620.7387,17193.0
2023-11-02 10:00:00,631.83,632.08,630.0,630.79,9874.0,620.9647,621.2104,619.1662,619.9426,9874.0
2023-11-02 10:05:00,630.94,631.2,628.63,628.63,9583.0,620.09,620.3455,617.8197,617.8197,9583.0
2023-11-02 10:10:00,628.71,628.72,627.09,628.32,7915.0,617.8984,617.9082,616.3062,617.5151,7915.0
2023-11-02 10:15:00,628.13,630.57,627.81,630.17,17888.0,617.3283,619.7264,617.0138,619.3333,17888.0
2023-11-02 10:20:00,630.62,631.21,630.07,630.2,6299.0,619.7755,620.3554,619.235,619.3627,6299.0
2023-11-02 10:25:00,630.35,632.47,630.23,632.47,8431.0,619.5102,621.5937,619.3922,621.5937,8431.0
2023-11-02 10:30:00,632.5,632.76,631.25,631.92,10455.0,621.6232,621.8787,620.3947,621.0532,10455.0
2023-11-02 10:35:00,632.0,634.0,631.96,633.91,9473.0,621.1318,623.0974,621.0925,623.0089,9473.0
2023-11-02 10:40:00,634.05,634.27,632.63,633.9,10418.0,623.1465,623.3627,621.7509,622.9991,10418.0
2023-11-02 10:45:00,633.77,634.24,632.87,634.12,9693.0,622.8713,623.3333,621.9868,623.2153,9693.0
2023-11-02 10:50:00,634.3,635.0,633.83,634.24,16891.0,623.3922,624.0802,622.9303,623.3333,16891.0
2023-11-02 10:55:00,634.25,635.19,634.25,634.78,9375.0,623.3431,624.2669,623.3431,623.864,9375.0
2023-11-02 11:00:00,634.79,634.83,633.73,634.66,9849.0,623.8738,623.9131,622.832,623.746,9849.0
2023-11-02 11:05:00,634.33,634.33,633.0,633.54,6941.0,623.4217,623.4217,622.1146,622.6453,6941.0
2023-11-02 11:10:00,633.52,634.98,633.03,633.03,7267.0,622.6256,624.0605,622.1441,622.1441,7267.0
2023-11-02 11:15:00,633.23,633.59,632.69,633.15,10485.0,622.3406,622.6944,621.8099,622.262,10485.0
2023-11-02 11:20:00,633.23,633.5,632.18,632.76,5705.0,622.3406,622.606,621.3087,621.8787,5705.0
2023-11-02 11:25:00,632.83,632.83,631.39,631.39,6169.0,621.9475,621.9475,620.5323,620.5323,6169.0
2023-11-02 11:30:00,631.39,631.81,630.82,631.81,10251.0,620.5323,620.945,619.9721,620.945,10251.0
2023-11-02 11:35:00,631.92,632.81,631.6,632.48,7467.0,621.0532,621.9279,620.7387,621.6035,7467.0
2023-11-02 11:40:00,632.67,633.41,632.45,633.0,7543.0,621.7903,622.5175,621.574,622.1146,7543.0
2023-11-02 11:45:00,633.1,633.53,632.4,632.81,10318.0,622.2129,622.6355,621.5249,621.9279,10318.0
2023-11-02 11:50:00,632.76,633.3,632.54,632.8,7854.0,621.8787,622.4094,621.6625,621.918,7854.0
2023-11-02 11:55:00,632.8,632.8,632.16,632.19,5085.0,621.918,621.918,621.289,621.3185,5085.0
2023-11-02 12:00:00,632.4,632.8,631.75,631.85,6914.0,621.5249,621.918,620.8861,620.9844,6914.0
2023-11-02 12:05:00,631.75,632.06,631.07,631.18,4505.0,620.8861,621.1908,620.2178,620.3259,4505.0
2023-11-02 12:10:00,631.18,631.74,630.84,631.23,5373.0,620.3259,620.8763,619.9917,620.375,5373.0
2023-11-02 12:15:00,631.29,631.51,630.22,630.63,4983.0,620.434,620.6502,619.3824,619.7853,4983.0
2023-11-02 12:20:00,630.47,630.75,630.29,630.35,8084.0,619.6281,619.9033,619.4512,619.5102,8084.0
2023-11-02 12:25:00,630.41,630.56,629.62,630.56,13233.0,619.5691,619.7165,618.7927,619.7165,13233.0
2023-11-02 12:30:00,630.57,631.41,630.57,630.93,26954.0,619.7264,620.5519,619.7264,620.0802,26954.0
2023-11-02 12:35:00,630.82,631.27,630.17,630.7,5150.0,619.9721,620.4143,619.3333,619.8541,5150.0
2023-11-02 12:40:00,630.27,630.28,629.67,629.78,5697.0,619.4315,619.4414,618.8418,618.95,5697.0
2023-11-02 12:45:00,629.69,630.05,629.43,629.63,4509.0,618.8615,619.2153,618.606,618.8025,4509.0
2023-11-02 12:50:00,629.56,630.11,629.49,629.79,4922.0,618.7337,619.2743,618.6649,618.9598,4922.0
2023-11-02 12:55:00,630.02,630.81,629.79,630.58,7273.0,619.1858,619.9622,618.9598,619.7362,7273.0
2023-11-02 13:00:00,630.48,630.72,630.17,630.22,7460.0,619.6379,619.8738,619.3333,619.3824,7460.0
2023-11-02 13:05:00,630.29,630.54,629.98,630.32,4294.0,619.4512,619.6969,619.1465,619.4807,4294.0
2023-11-02 13:10:00,630.46,630.91,630.16,630.82,7716.0,619.6183,620.0605,619.3234,619.9721,7716.0
2023-11-02 13:15:00,630.99,631.28,630.59,630.96,10356.0,620.1392,620.4242,619.746,620.1097,10356.0
2023-11-02 13:20:00,631.21,631.24,630.88,630.94,1915.0,620.3554,620.3849,620.031,620.09,1915.0
2023-11-02 13:25:00,630.94,631.49,630.93,631.34,2726.0,620.09,620.6306,620.0802,620.4831,2726.0
2023-11-02 13:30:00,631.58,633.13,631.58,633.13,7028.0,620.719,622.2423,620.719,622.2423,7028.0
2023-11-02 13:35:00,633.17,633.17,632.21,632.57,5240.0,622.2817,622.2817,621.3382,621.692,5240.0
2023-11-02 13:40:00,632.87,632.87,630.91,631.39,5245.0,621.9868,621.9868,620.0605,620.5323,5245.0
2023-11-02 13:45:00,631.4,631.99,631.22,631.99,3452.0,620.5421,621.122,620.3652,621.122,3452.0
2023-11-02 13:50:00,632.05,632.47,631.67,632.47,3295.0,621.1809,621.5937,620.8075,621.5937,3295.0
2023-11-02 13:55:00,632.34,633.32,632.34,632.98,6877.0,621.4659,622.4291,621.4659,622.0949,6877.0
2023-11-02 14:00:00,632.85,633.86,632.64,633.83,4211.0,621.9672,622.9598,621.7608,622.9303,4211.0
2023-11-02 14:05:00,633.85,634.08,632.88,633.09,4990.0,622.95,623.176,621.9966,622.203,4990.0
2023-11-02 14:10:00,633.11,633.12,632.47,632.98,3753.0,622.2227,622.2325,621.5937,622.0949,3753.0
2023-11-02 14:15:00,633.21,633.67,633.06,633.57,4992.0,622.321,622.7731,622.1736,622.6748,4992.0
2023-11-02 14:20:00,633.5,633.67,633.2,633.51,5440.0,622.606,622.7731,622.3111,622.6158,5440.0
2023-11-02 14:25:00,633.52,633.73,633.12,633.12,5189.0,622.6256,622.832,622.2325,622.2325,5189.0
2023-11-02 14:30:00,632.95,633.06,632.55,632.84,2665.0,622.0654,622.1736,621.6723,621.9573,2665.0
2023-11-02 14:35:00,633.1,633.5,632.74,633.0,4923.0,622.2129,622.606,621.8591,622.1146,4923.0
2023-11-02 14:40:00,633.09,634.33,633.0,634.33,4735.0,622.203,623.4217,622.1146,623.4217,4735.0
2023-11-02 14:45:00,634.34,634.34,633.29,633.58,2458.0,623.4315,623.4315,622.3996,622.6846,2458.0
2023-11-02 14:50:00,633.41,633.83,633.37,633.75,2629.0,622.5175,622.9303,622.4782,622.8517,2629.0
2023-11-02 14:55:00,633.81,634.07,633.25,633.7,7526.0,622.9107,623.1662,622.3603,622.8025,7526.0
2023-11-02 15:00:00,633.91,634.12,633.48,633.63,7757.0,623.0089,623.2153,622.5863,622.7338,7757.0
2023-11-02 15:05:00,633.69,635.39,633.41,635.39,6818.0,622.7927,624.4635,622.5175,624.4635,6818.0
2023-11-02 15:10:00,635.25,635.44,634.68,634.92,8346.0,624.3259,624.5126,623.7657,624.0016,8346.0
2023-11-02 15:15:00,634.94,634.94,633.32,633.48,6440.0,624.0212,624.0212,622.4291,622.5863,6440.0
2023-11-02 15:20:00,633.67,634.0,633.43,633.62,6674.0,622.7731,623.0974,622.5372,622.7239,6674.0
2023-11-02 15:25:00,633.92,633.92,633.29,633.45,3787.0,623.0188,623.0188,622.3996,622.5568,3787.0
2023-11-02 15:30:00,633.46,633.53,632.98,633.36,5636.0,622.5667,622.6355,622.0949,622.4684,5636.0
2023-11-02 15:35:00,633.41,633.66,633.09,633.59,5525.0,622.5175,622.7632,622.203,622.6944,5525.0
2023-11-02 15:40:00,633.57,633.89,632.65,632.65,4208.0,622.6748,622.9893,621.7706,621.7706,4208.0
2023-11-02 15:45:00,632.8,633.12,632.75,632.9,9769.0,621.918,622.2325,621.8689,622.0163,9769.0
2023-11-02 15:50:00,633.06,633.16,632.08,632.27,21855.0,622.1736,622.2718,621.2104,621.3971,21855.0
2023-11-02 15:55:00,632.16,632.2,631.21,631.36,41312.0,621.289,621.3283,620.3554,620.5028,41312.0
2023-11-03 09:30:00,643.1,643.1,639.03,639.07,28715.0,632.0409,632.0409,628.0409,628.0802,28715.0
2023-11-03 09:35:00,638.97,642.49,638.94,641.32,9256.0,627.9819,631.4414,627.9524,630.2915,9256.0
2023-11-03 09:40:00,641.66,643.32,641.66,642.61,8593.0,630.6257,632.2571,630.6257,631.5593,8593.0
2023-11-03 09:45:00,642.91,644.32,642.89,642.96,12577.0,631.8542,633.2399,631.8345,631.9033,12577.0
2023-11-03 09:50:00,642.98,643.44,642.25,642.51,5237.0,631.923,632.3751,631.2055,631.461,5237.0
2023-11-03 09:55:00,642.48,642.83,642.06,642.74,4632.0,631.4316,631.7755,631.0188,631.6871,4632.0
2023-11-03 10:00:00,642.76,644.0,641.64,642.62,9024.0,631.7067,632.9254,630.606,631.5692,9024.0
2023-11-03 10:05:00,643.1,643.1,641.56,642.02,6504.0,632.0409,632.0409,630.5274,630.9795,6504.0
2023-11-03 10:10:00,641.78,642.39,640.73,640.73,2390.0,630.7436,631.3431,629.7117,629.7117,2390.0
2023-11-03 10:15:00,640.8,642.17,639.97,642.01,4065.0,629.7805,631.1269,628.9647,630.9696,4065.0
2023-11-03 10:20:00,641.98,642.21,640.73,640.87,3197.0,630.9402,631.1662,629.7117,629.8492,3197.0
2023-11-03 10:25:00,640.88,641.06,638.9,640.01,4988.0,629.8591,630.036,627.9131,629.004,4988.0
2023-11-03 10:30:00,639.56,640.79,639.56,640.05,4727.0,628.5618,629.7706,628.5618,629.0433,4727.0
2023-11-03 10:35:00,639.79,641.28,639.71,641.04,2148.0,628.7878,630.2522,628.7092,630.0163,2148.0
2023-11-03 10:40:00,640.73,640.73,639.46,639.6,4830.0,629.7117,629.7117,628.4635,628.6011,4830.0
2023-11-03 10:45:00,639.78,641.59,639.45,641.59,3848.0,628.778,630.5569,628.4537,630.5569,3848.0
2023-11-03 10:50:00,641.59,642.02,640.16,640.45,3940.0,630.5569,630.9795,629.1515,629.4365,3940.0
2023-11-03 10:55:00,640.7,642.08,640.58,642.08,3693.0,629.6822,631.0384,629.5642,631.0384,3693.0
2023-11-03 11:00:00,642.75,643.05,642.47,642.8,3010.0,631.6969,631.9918,631.4217,631.7461,3010.0
2023-11-03 11:05:00,642.86,643.01,641.68,641.68,1600.0,631.805,631.9524,630.6453,630.6453,1600.0
2023-11-03 11:10:00,641.17,641.58,640.68,641.1,2549.0,630.1441,630.547,629.6625,630.0753,2549.0
2023-11-03 11:15:00,640.3,640.89,640.3,640.61,1000.0,629.2891,629.8689,629.2891,629.5937,1000.0
2023-11-03 11:20:00,641.01,641.12,639.92,640.2,3400.0,629.9868,630.0949,628.9156,629.1908,3400.0
2023-11-03 11:25:00,640.54,640.54,639.52,639.52,1390.0,629.5249,629.5249,628.5225,628.5225,1390.0
2023-11-03 11:30:00,639.52,641.36,639.52,641.36,2919.0,628.5225,630.3308,628.5225,630.3308,2919.0
2023-11-03 11:35:00,641.53,641.85,641.03,641.3,4361.0,630.4979,630.8124,630.0065,630.2719,4361.0
2023-11-03 11:40:00,640.77,641.01,639.86,640.45,1993.0,629.751,629.9868,628.8566,629.4365,1993.0
2023-11-03 11:45:00,640.42,640.94,640.11,640.77,3219.0,629.407,629.918,629.1023,629.751,3219.0
2023-11-03 11:50:00,640.69,640.91,640.03,640.03,3663.0,629.6723,629.8886,629.0237,629.0237,3663.0
2023-11-03 11:55:00,639.89,640.55,639.7,640.34,2612.0,628.8861,629.5348,628.6994,629.3284,2612.0
2023-11-03 12:00:00,640.19,640.46,639.4,639.41,1420.0,629.1809,629.4463,628.4045,628.4144,1420.0
2023-11-03 12:05:00,639.52,640.13,639.34,640.13,4458.0,628.5225,629.122,628.3456,629.122,4458.0
2023-11-03 12:10:00,640.22,640.55,640.04,640.55,4281.0,629.2104,629.5348,629.0335,629.5348,4281.0
2023-11-03 12:15:00,640.63,641.39,640.45,640.98,1374.0,629.6134,630.3603,629.4365,629.9574,1374.0
2023-11-03 12:20:00,641.04,641.76,641.02,641.5,3082.0,630.0163,630.7239,629.9967,630.4684,3082.0
2023-11-03 12:25:00,641.63,642.33,641.63,642.33,2768.0,630.5962,631.2841,630.5962,631.2841,2768.0
2023-11-03 12:30:00,642.01,642.01,641.46,641.55,2936.0,630.9696,630.9696,630.4291,630.5176,2936.0
2023-11-03 12:35:00,641.7,642.01,641.42,642.01,2500.0,630.665,630.9696,630.3898,630.9696,2500.0
2023-11-03 12:40:00,641.76,642.8,641.64,642.41,3377.0,630.7239,631.7461,630.606,631.3628,3377.0
2023-11-03 12:45:00,642.31,642.79,641.48,641.49,3000.0,631.2645,631.7362,630.4488,630.4586,3000.0
2023-11-03 12:50:00,641.49,642.16,641.49,641.77,1300.0,630.4586,631.1171,630.4586,630.7338,1300.0
2023-11-03 12:55:00,641.76,642.01,641.59,641.59,1149.0,630.7239,630.9696,630.5569,630.5569,1149.0
2023-11-03 13:00:00,641.77,642.46,641.5,641.89,4464.0,630.7338,631.4119,630.4684,630.8517,4464.0
2023-11-03 13:05:00,641.92,642.2,641.9,642.19,1579.0,630.8812,631.1564,630.8615,631.1465,1579.0
2023-11-03 13:10:00,642.25,642.52,642.0,642.52,1100.0,631.2055,631.4709,630.9598,631.4709,1100.0
2023-11-03 13:15:00,642.27,642.66,642.0,642.49,2098.0,631.2252,631.6085,630.9598,631.4414,2098.0
2023-11-03 13:20:00,642.49,642.51,641.81,641.82,1089.0,631.4414,631.461,630.7731,630.7829,1089.0
2023-11-03 13:25:00,641.82,642.29,641.56,642.29,2000.0,630.7829,631.2448,630.5274,631.2448,2000.0
2023-11-03 13:30:00,642.44,642.82,642.31,642.79,1152.0,631.3923,631.7657,631.2645,631.7362,1152.0
2023-11-03 13:35:00,642.48,642.7,642.04,642.69,2235.0,631.4316,631.6478,630.9991,631.638,2235.0
2023-11-03 13:40:00,642.41,642.41,642.33,642.35,500.0,631.3628,631.3628,631.2841,631.3038,500.0
2023-11-03 13:45:00,642.08,642.74,641.82,642.56,1758.0,631.0384,631.6871,630.7829,631.5102,1758.0
2023-11-03 13:50:00,642.53,642.97,642.46,642.97,2151.0,631.4807,631.9131,631.4119,631.9131,2151.0
2023-11-03 13:55:00,642.96,644.65,642.95,643.88,4667.0,631.9033,633.5642,631.8935,632.8075,4667.0
2023-11-03 14:00:00,643.99,644.13,643.79,644.03,2952.0,632.9156,633.0532,632.719,632.9549,2952.0
2023-11-03 14:05:00,644.1,644.28,643.28,644.12,2370.0,633.0237,633.2006,632.2178,633.0434,2370.0
2023-11-03 14:10:00,644.16,644.53,643.69,643.91,3088.0,633.0827,633.4463,632.6208,632.837,3088.0
2023-11-03 14:15:00,643.52,644.15,643.52,644.05,8372.0,632.4537,633.0728,632.4537,632.9746,8372.0
2023-11-03 14:20:00,644.17,644.71,644.0,644.19,3128.0,633.0925,633.6232,632.9254,633.1122,3128.0
2023-11-03 14:25:00,644.21,645.5,644.02,645.5,4522.0,633.1318,634.3996,632.9451,634.3996,4522.0
2023-11-03 14:30:00,645.47,645.57,645.24,645.57,2100.0,634.3701,634.4684,634.1441,634.4684,2100.0
2023-11-03 14:35:00,645.37,645.6,645.14,645.44,3025.0,634.2719,634.4979,634.0458,634.3407,3025.0
2023-11-03 14:40:00,645.71,645.84,645.45,645.61,2850.0,634.606,634.7338,634.3505,634.5077,2850.0
2023-11-03 14:45:00,645.28,645.85,645.07,645.8,2166.0,634.1834,634.7436,633.977,634.6945,2166.0
2023-11-03 14:50:00,645.67,645.95,645.62,645.95,1800.0,634.5667,634.8419,634.5176,634.8419,1800.0
2023-11-03 14:55:00,645.77,646.36,645.77,646.07,3416.0,634.665,635.2448,634.665,634.9598,3416.0
2023-11-03 15:00:00,646.16,646.61,646.08,646.58,3135.0,635.0483,635.4905,634.9697,635.4611,3135.0
2023-11-03 15:05:00,646.76,647.0,646.14,646.14,6085.0,635.638,635.8738,635.0286,635.0286,6085.0
2023-11-03 15:10:00,646.16,646.64,645.74,646.52,4035.0,635.0483,635.52,634.6355,635.4021,4035.0
2023-11-03 15:15:00,646.51,646.53,645.89,646.34,8009.0,635.3923,635.4119,634.7829,635.2252,8009.0
2023-11-03 15:20:00,646.25,646.6,645.75,645.75,5280.0,635.1367,635.4807,634.6453,634.6453,5280.0
2023-11-03 15:25:00,645.5,646.0,645.39,645.39,4274.0,634.3996,634.891,634.2915,634.2915,4274.0
2023-11-03 15:30:00,645.64,645.64,644.23,644.77,5212.0,634.5372,634.5372,633.1515,633.6822,5212.0
2023-11-03 15:35:00,644.62,644.68,643.95,644.1,5253.0,633.5348,633.5937,632.8763,633.0237,5253.0
2023-11-03 15:40:00,644.36,644.36,643.23,643.24,8323.0,633.2792,633.2792,632.1687,632.1785,8323.0
2023-11-03 15:45:00,643.17,643.52,643.02,643.19,9515.0,632.1097,632.4537,631.9623,632.1294,9515.0
2023-11-03 15:50:00,642.96,643.07,641.64,642.2,11481.0,631.9033,632.0114,630.606,631.1564,11481.0
2023-11-03 15:55:00,642.77,642.93,641.8,642.22,32831.0,631.7166,631.8738,630.7633,631.176,32831.0
2023-11-06 09:30:00,636.88,638.8,636.62,638.16,12121.0,625.9279,627.8148,625.6723,627.1859,12121.0
2023-11-06 09:35:00,638.0,638.5,636.26,637.45,28160.0,627.0286,627.52,625.3185,626.4881,28160.0
2023-11-06 09:40:00,637.67,637.74,633.82,634.0,13476.0,626.7043,626.7731,622.9205,623.0974,13476.0
2023-11-06 09:45:00,634.05,635.0,633.35,634.43,8129.0,623.1465,624.0802,622.4586,623.52,8129.0
2023-11-06 09:50:00,634.6,634.98,633.6,633.6,2955.0,623.6871,624.0605,622.7043,622.7043,2955.0
2023-11-06 09:55:00,633.76,634.65,633.5,634.57,3733.0,622.8615,623.7362,622.606,623.6576,3733.0
2023-11-06 10:00:00,634.56,635.51,633.44,634.01,5192.0,623.6478,624.5814,622.547,623.1072,5192.0
2023-11-06 10:05:00,634.21,634.6,633.54,634.39,1380.0,623.3038,623.6871,622.6453,623.4807,1380.0
2023-11-06 10:10:00,633.84,633.84,632.08,632.55,2865.0,622.9401,622.9401,621.2104,621.6723,2865.0
2023-11-06 10:15:00,632.52,633.81,632.42,633.55,2695.0,621.6428,622.9107,621.5446,622.6551,2695.0
2023-11-06 10:20:00,633.87,634.77,633.66,633.67,5709.0,622.9696,623.8541,622.7632,622.7731,5709.0
2023-11-06 10:25:00,633.75,633.94,633.0,633.48,2013.0,622.8517,623.0384,622.1146,622.5863,2013.0
2023-11-06 10:30:00,633.37,634.0,632.96,633.01,2588.0,622.4782,623.0974,622.0753,622.1244,2588.0
2023-11-06 10:35:00,632.95,634.0,632.82,633.96,3521.0,622.0654,623.0974,621.9377,623.0581,3521.0
2023-11-06 10:40:00,635.23,635.52,635.08,635.34,2411.0,624.3062,624.5913,624.1588,624.4143,2411.0
2023-11-06 10:45:00,635.05,635.05,634.16,634.83,3214.0,624.1293,624.1293,623.2546,623.9131,3214.0
2023-11-06 10:50:00,635.02,636.48,635.02,636.09,3866.0,624.0998,625.5347,624.0998,625.1514,3866.0
2023-11-06 10:55:00,635.93,636.23,635.92,635.97,704.0,624.9942,625.289,624.9844,625.0335,704.0
2023-11-06 11:00:00,635.88,636.05,635.47,635.84,4028.0,624.9451,625.1121,624.5421,624.9057,4028.0
2023-11-06 11:05:00,635.78,636.29,635.73,636.27,2588.0,624.8468,625.348,624.7976,625.3284,2588.0
2023-11-06 11:10:00,636.13,636.13,635.08,635.51,1659.0,625.1908,625.1908,624.1588,624.5814,1659.0
2023-11-06 11:15:00,635.45,635.73,635.24,635.73,1682.0,624.5225,624.7976,624.3161,624.7976,1682.0
2023-11-06 11:20:00,635.64,635.71,634.56,634.56,1800.0,624.7092,624.778,623.6478,623.6478,1800.0
2023-11-06 11:25:00,635.25,635.32,635.05,635.11,1444.0,624.3259,624.3947,624.1293,624.1883,1444.0
2023-11-06 11:30:00,635.37,635.75,634.92,635.63,12719.0,624.4438,624.8173,624.0016,624.6994,12719.0
2023-11-06 11:35:00,635.47,635.77,635.14,635.16,2935.0,624.5421,624.837,624.2178,624.2374,2935.0
2023-11-06 11:40:00,635.1,635.13,634.45,634.6,4042.0,624.1785,624.208,623.5397,623.6871,4042.0
2023-11-06 11:45:00,634.6,634.63,634.24,634.26,3004.0,623.6871,623.7166,623.3333,623.3529,3004.0
2023-11-06 11:50:00,634.35,635.23,634.35,635.19,2312.0,623.4414,624.3062,623.4414,624.2669,2312.0
2023-11-06 11:55:00,635.23,635.78,635.05,635.78,1686.0,624.3062,624.8468,624.1293,624.8468,1686.0
2023-11-06 12:00:00,635.51,635.52,633.66,634.06,2189.0,624.5814,624.5913,622.7632,623.1564,2189.0
2023-11-06 12:05:00,634.38,634.38,633.95,634.24,600.0,623.4709,623.4709,623.0482,623.3333,600.0
2023-11-06 12:10:00,633.79,634.13,633.74,634.13,674.0,622.891,623.2252,622.8419,623.2252,674.0
2023-11-06 12:15:00,634.32,634.56,633.88,634.1,5835.0,623.4119,623.6478,622.9795,623.1957,5835.0
2023-11-06 12:20:00,634.1,634.79,633.71,634.79,2152.0,623.1957,623.8738,622.8124,623.8738,2152.0
2023-11-06 12:25:00,634.27,634.27,633.7,634.03,700.0,623.3627,623.3627,622.8025,623.1269,700.0
2023-11-06 12:30:00,634.59,634.63,634.38,634.63,726.0,623.6772,623.7166,623.4709,623.7166,726.0
2023-11-06 12:35:00,634.78,634.78,633.96,634.26,2473.0,623.864,623.864,623.0581,623.3529,2473.0
2023-11-06 12:40:00,634.2,634.51,633.96,634.51,1435.0,623.2939,623.5986,623.0581,623.5986,1435.0
2023-11-06 12:45:00,634.25,634.41,633.64,633.64,2559.0,623.3431,623.5003,622.7436,622.7436,2559.0
2023-11-06 12:50:00,633.66,633.85,633.01,633.85,2503.0,622.7632,622.95,622.1244,622.95,2503.0
2023-11-06 12:55:00,633.85,634.48,633.82,634.45,1100.0,622.95,623.5691,622.9205,623.5397,1100.0
2023-11-06 13:00:00,634.38,634.51,633.67,633.82,1525.0,623.4709,623.5986,622.7731,622.9205,1525.0
2023-11-06 13:05:00,634.31,634.46,633.64,634.19,1508.0,623.4021,623.5495,622.7436,623.2841,1508.0
2023-11-06 13:10:00,633.83,633.83,633.19,633.19,702.0,622.9303,622.9303,622.3013,622.3013,702.0
2023-11-06 13:15:00,633.68,633.97,632.48,632.64,3721.0,622.7829,623.0679,621.6035,621.7608,3721.0
2023-11-06 13:20:00,632.34,632.55,631.17,632.54,4194.0,621.4659,621.6723,620.3161,621.6625,4194.0
2023-11-06 13:25:00,632.21,632.59,632.06,632.59,921.0,621.3382,621.7116,621.1908,621.7116,921.0
2023-11-06 13:30:00,632.57,633.38,632.57,633.34,986.0,621.692,622.4881,621.692,622.4487,986.0
2023-11-06 13:35:00,633.29,634.07,633.28,633.89,1000.0,622.3996,623.1662,622.3898,622.9893,1000.0
2023-11-06 13:40:00,633.74,634.5,633.74,633.98,2509.0,622.8419,623.5888,622.8419,623.0777,2509.0
2023-11-06 13:45:00,634.0,634.0,633.31,633.64,1535.0,623.0974,623.0974,622.4193,622.7436,1535.0
2023-11-06 13:50:00,633.26,633.62,633.12,633.62,1084.0,622.3701,622.7239,622.2325,622.7239,1084.0
2023-11-06 13:55:00,632.86,634.03,632.86,633.9,1750.0,621.977,623.1269,621.977,622.9991,1750.0
2023-11-06 14:00:00,634.03,634.03,633.06,633.24,2358.0,623.1269,623.1269,622.1736,622.3505,2358.0
2023-11-06 14:05:00,633.16,633.44,632.59,632.86,2251.0,622.2718,622.547,621.7116,621.977,2251.0
2023-11-06 14:10:00,632.52,632.73,632.13,632.13,1100.0,621.6428,621.8492,621.2595,621.2595,1100.0
2023-11-06 14:15:00,632.57,633.25,632.55,632.63,1380.0,621.692,622.3603,621.6723,621.7509,1380.0
2023-11-06 14:20:00,633.09,633.48,632.48,632.85,1660.0,622.203,622.5863,621.6035,621.9672,1660.0
2023-11-06 14:25:00,633.02,633.43,632.59,633.07,1170.0,622.1342,622.5372,621.7116,622.1834,1170.0
2023-11-06 14:30:00,633.37,633.57,632.89,633.3,2724.0,622.4782,622.6748,622.0065,622.4094,2724.0
2023-11-06 14:35:00,633.25,633.36,632.96,633.34,1000.0,622.3603,622.4684,622.0753,622.4487,1000.0
2023-11-06 14:40:00,633.64,634.5,633.25,634.19,3140.0,622.7436,623.5888,622.3603,623.2841,3140.0
2023-11-06 14:45:00,634.17,634.2,633.83,634.06,3793.0,623.2645,623.2939,622.9303,623.1564,3793.0
2023-11-06 14:50:00,633.9,634.49,633.9,634.22,2078.0,622.9991,623.579,622.9991,623.3136,2078.0
2023-11-06 14:55:00,634.2,634.83,634.15,634.44,3736.0,623.2939,623.9131,623.2448,623.5298,3736.0
2023-11-06 15:00:00,634.85,635.02,634.26,634.62,3729.0,623.9328,624.0998,623.3529,623.7067,3729.0
2023-11-06 15:05:00,634.83,635.13,634.45,634.81,1861.0,623.9131,624.208,623.5397,623.8935,1861.0
2023-11-06 15:10:00,634.81,635.26,634.81,634.93,1320.0,623.8935,624.3357,623.8935,624.0114,1320.0
2023-11-06 15:15:00,635.02,635.11,634.52,635.0,2074.0,624.0998,624.1883,623.6084,624.0802,2074.0
2023-11-06 15:20:00,634.76,634.87,634.24,634.49,2656.0,623.8443,623.9524,623.3333,623.579,2656.0
2023-11-06 15:25:00,634.67,634.7,634.3,634.56,2908.0,623.7559,623.7854,623.3922,623.6478,2908.0
2023-11-06 15:30:00,634.25,634.98,634.08,634.66,3100.0,623.3431,624.0605,623.176,623.746,3100.0
2023-11-06 15:35:00,634.51,634.75,634.11,634.2,2789.0,623.5986,623.8345,623.2055,623.2939,2789.0
2023-11-06 15:40:00,634.34,634.62,633.98,634.35,4792.0,623.4315,623.7067,623.0777,623.4414,4792.0
2023-11-06 15:45:00,634.38,635.06,634.38,634.83,4393.0,623.4709,624.1392,623.4709,623.9131,4393.0
2023-11-06 15:50:00,635.22,635.91,634.85,635.54,8852.0,624.2964,624.9745,623.9328,624.6109,8852.0
2023-11-06 15:55:00,635.78,637.53,635.62,637.45,31359.0,624.8468,626.5667,624.6895,626.4881,31359.0
2023-11-07 09:30:00,633.82,635.55,633.81,634.93,11497.0,622.9205,624.6207,622.9107,624.0114,11497.0
2023-11-07 09:35:00,634.79,634.91,633.88,633.88,2331.0,623.8738,623.9917,622.9795,622.9795,2331.0
2023-11-07 09:40:00,634.07,635.39,633.53,635.33,4470.0,623.1662,624.4635,622.6355,624.4045,4470.0
2023-11-07 09:45:00,634.94,635.26,634.35,635.13,1378.0,624.0212,624.3357,623.4414,624.208,1378.0
2023-11-07 09:50:00,634.62,636.38,634.62,636.0,4690.0,623.7067,625.4365,623.7067,625.063,4690.0
2023-11-07 09:55:00,636.6,637.69,636.38,637.27,3255.0,625.6527,626.7239,625.4365,626.3112,3255.0
2023-11-07 10:00:00,637.78,638.0,636.07,637.2,2881.0,626.8124,627.0286,625.1318,626.2424,2881.0
2023-11-07 10:05:00,636.7,636.75,635.22,635.49,2221.0,625.751,625.8001,624.2964,624.5618,2221.0
2023-11-07 10:10:00,634.65,637.06,634.65,637.06,2682.0,623.7362,626.1048,623.7362,626.1048,2682.0
2023-11-07 10:15:00,637.05,637.44,636.64,637.44,860.0,626.0949,626.4782,625.692,626.4782,860.0
2023-11-07 10:20:00,636.85,637.25,636.57,637.25,983.0,625.8984,626.2915,625.6232,626.2915,983.0
2023-11-07 10:25:00,637.42,638.12,636.99,637.95,4484.0,626.4586,627.1465,626.036,626.9795,4484.0
2023-11-07 10:30:00,638.66,639.29,638.59,639.29,1517.0,627.6773,628.2964,627.6085,628.2964,1517.0
2023-11-07 10:35:00,639.3,640.24,639.27,640.23,3800.0,628.3062,629.2301,628.2768,629.2203,3800.0
2023-11-07 10:40:00,640.1,640.77,640.01,640.29,2891.0,629.0925,629.751,629.004,629.2792,2891.0
2023-11-07 10:45:00,640.05,640.83,639.95,640.83,600.0,629.0433,629.8099,628.9451,629.8099,600.0
2023-11-07 10:50:00,640.76,641.38,640.73,641.14,1730.0,629.7411,630.3505,629.7117,630.1146,1730.0
2023-11-07 10:55:00,641.39,641.39,640.78,640.82,719.0,630.3603,630.3603,629.7608,629.8001,719.0
2023-11-07 11:00:00,641.22,641.22,640.04,640.32,2979.0,630.1932,630.1932,629.0335,629.3087,2979.0
2023-11-07 11:05:00,640.3,640.76,640.3,640.36,771.0,629.2891,629.7411,629.2891,629.348,771.0
2023-11-07 11:10:00,640.63,640.86,640.24,640.3,2045.0,629.6134,629.8394,629.2301,629.2891,2045.0
2023-11-07 11:15:00,640.27,640.32,639.81,639.86,1100.0,629.2596,629.3087,628.8075,628.8566,1100.0
2023-11-07 11:20:00,639.74,640.52,639.73,639.95,2495.0,628.7387,629.5053,628.7289,628.9451,2495.0
2023-11-07 11:25:00,640.07,640.31,639.78,639.99,2100.0,629.063,629.2989,628.778,628.9844,2100.0
2023-11-07 11:30:00,639.99,640.77,639.98,640.42,11028.0,628.9844,629.751,628.9746,629.407,11028.0
2023-11-07 11:35:00,640.29,640.77,640.29,640.67,925.0,629.2792,629.751,629.2792,629.6527,925.0
2023-11-07 11:40:00,640.58,640.95,640.11,640.17,2100.0,629.5642,629.9279,629.1023,629.1613,2100.0
2023-11-07 11:45:00,640.07,640.19,638.34,638.79,5471.0,629.063,629.1809,627.3628,627.805,5471.0
2023-11-07 11:50:00,639.22,639.22,638.34,638.76,7504.0,628.2276,628.2276,627.3628,627.7755,7504.0
2023-11-07 11:55:00,638.76,639.45,638.75,638.84,1700.0,627.7755,628.4537,627.7657,627.8542,1700.0
2023-11-07 12:00:00,637.91,637.96,637.43,637.79,1292.0,626.9402,626.9893,626.4684,626.8222,1292.0
2023-11-07 12:05:00,637.34,638.07,637.27,637.92,2000.0,626.38,627.0974,626.3112,626.95,2000.0
2023-11-07 12:10:00,637.88,637.88,637.21,637.26,500.0,626.9107,626.9107,626.2522,626.3013,500.0
2023-11-07 12:15:00,637.16,637.47,636.61,637.1,2901.0,626.203,626.5077,625.6625,626.1441,2901.0
2023-11-07 12:20:00,636.72,636.83,636.49,636.58,900.0,625.7706,625.8787,625.5446,625.633,900.0
2023-11-07 12:25:00,636.9,636.91,635.85,635.86,600.0,625.9475,625.9573,624.9156,624.9254,600.0
2023-11-07 12:30:00,635.66,636.59,635.06,636.59,1600.0,624.7288,625.6428,624.1392,625.6428,1600.0
2023-11-07 12:35:00,636.22,636.58,635.99,636.13,2500.0,625.2792,625.633,625.0532,625.1908,2500.0
2023-11-07 12:40:00,636.05,636.85,635.99,636.82,2451.0,625.1121,625.8984,625.0532,625.8689,2451.0
2023-11-07 12:45:00,637.38,637.38,635.78,635.79,1921.0,626.4193,626.4193,624.8468,624.8566,1921.0
2023-11-07 12:50:00,636.18,636.18,635.94,636.05,1707.0,625.2399,625.2399,625.004,625.1121,1707.0
2023-11-07 12:55:00,636.11,637.54,636.1,637.54,4355.0,625.1711,626.5765,625.1613,626.5765,4355.0
2023-11-07 13:00:00,637.4,637.51,636.95,637.1,1839.0,626.4389,626.547,625.9967,626.1441,1839.0
2023-11-07 13:05:00,636.8,637.32,636.8,637.32,806.0,625.8492,626.3603,625.8492,626.3603,806.0
2023-11-07 13:10:00,637.68,637.68,637.48,637.5,1200.0,626.7141,626.7141,626.5175,626.5372,1200.0
2023-11-07 13:15:00,637.88,637.88,637.33,637.44,1272.0,626.9107,626.9107,626.3701,626.4782,1272.0
2023-11-07 13:20:00,638.5,638.5,637.1,637.11,1630.0,627.52,627.52,626.1441,626.1539,1630.0
2023-11-07 13:25:00,637.33,637.75,637.0,637.0,3183.0,626.3701,626.7829,626.0458,626.0458,3183.0
2023-11-07 13:30:00,637.0,637.26,636.92,636.92,3012.0,626.0458,626.3013,625.9672,625.9672,3012.0
2023-11-07 13:35:00,637.03,637.54,636.8,637.45,6919.0,626.0753,626.5765,625.8492,626.4881,6919.0
2023-11-07 13:40:00,637.24,637.49,636.96,637.49,1908.0,626.2817,626.5274,626.0065,626.5274,1908.0
2023-11-07 13:45:00,637.51,638.08,637.46,637.52,1200.0,626.547,627.1072,626.4979,626.5569,1200.0
2023-11-07 13:50:00,637.81,637.82,637.32,637.66,2000.0,626.8419,626.8517,626.3603,626.6944,2000.0
2023-11-07 13:55:00,637.59,637.59,637.13,637.13,919.0,626.6257,626.6257,626.1736,626.1736,919.0
2023-11-07 14:00:00,637.31,637.93,637.3,637.84,1641.0,626.3505,626.9598,626.3406,626.8714,1641.0
2023-11-07 14:05:00,637.23,637.4,636.83,637.0,959.0,626.2718,626.4389,625.8787,626.0458,959.0
2023-11-07 14:10:00,637.21,637.81,637.03,637.15,2011.0,626.2522,626.8419,626.0753,626.1932,2011.0
2023-11-07 14:15:00,637.36,637.43,637.08,637.31,700.0,626.3996,626.4684,626.1244,626.3505,700.0
2023-11-07 14:20:00,637.69,637.79,637.32,637.48,1100.0,626.7239,626.8222,626.3603,626.5175,1100.0
2023-11-07 14:25:00,637.45,637.73,637.31,637.42,710.0,626.4881,626.7632,626.3505,626.4586,710.0
2023-11-07 14:30:00,638.02,638.14,637.62,637.88,1500.0,627.0483,627.1662,626.6551,626.9107,1500.0
2023-11-07 14:35:00,637.66,638.18,637.43,638.18,1400.0,626.6944,627.2055,626.4684,627.2055,1400.0
2023-11-07 14:40:00,637.24,637.34,636.81,637.14,1564.0,626.2817,626.38,625.8591,626.1834,1564.0
2023-11-07 14:45:00,637.13,637.6,636.8,636.8,1105.0,626.1736,626.6355,625.8492,625.8492,1105.0
2023-11-07 14:50:00,637.24,637.25,636.85,636.86,600.0,626.2817,626.2915,625.8984,625.9082,600.0
2023-11-07 14:55:00,636.86,636.86,636.5,636.5,600.0,625.9082,625.9082,625.5544,625.5544,600.0
2023-11-07 15:00:00,636.49,637.06,636.4,636.44,3247.0,625.5446,626.1048,625.4561,625.4954,3247.0
2023-11-07 15:05:00,636.71,637.0,636.22,637.0,2760.0,625.7608,626.0458,625.2792,626.0458,2760.0
2023-11-07 15:10:00,637.1,637.3,636.55,637.02,2327.0,626.1441,626.3406,625.6035,626.0655,2327.0
2023-11-07 15:15:00,636.97,637.61,636.79,637.39,3733.0,626.0163,626.6453,625.8394,626.4291,3733.0
2023-11-07 15:20:00,637.12,637.9,637.08,637.89,2099.0,626.1637,626.9303,626.1244,626.9205,2099.0
2023-11-07 15:25:00,637.64,637.64,637.29,637.56,1324.0,626.6748,626.6748,626.3308,626.5962,1324.0
2023-11-07 15:30:00,637.57,637.99,637.39,637.63,2377.0,626.606,627.0188,626.4291,626.665,2377.0
2023-11-07 15:35:00,637.92,638.05,637.63,637.82,1869.0,626.95,627.0777,626.665,626.8517,1869.0
2023-11-07 15:40:00,637.91,638.08,637.77,637.94,1884.0,626.9402,627.1072,626.8026,626.9696,1884.0
2023-11-07 15:45:00,637.68,637.82,636.86,637.29,3515.0,626.7141,626.8517,625.9082,626.3308,3515.0
2023-11-07 15:50:00,636.88,637.03,636.35,636.45,4981.0,625.9279,626.0753,625.407,625.5053,4981.0
2023-11-07 15:55:00,636.09,636.7,635.57,636.18,17312.0,625.1514,625.751,624.6404,625.2399,17312.0
2023-11-08 09:30:00,639.55,639.96,638.1,639.96,8499.0,628.5519,628.9549,627.1269,628.9549,8499.0
2023-11-08 09:35:00,640.5,641.05,640.09,641.03,3145.0,629.4856,630.0262,629.0827,630.0065,3145.0
2023-11-08 09:40:00,641.21,641.36,640.45,641.16,7991.0,630.1834,630.3308,629.4365,630.1343,7991.0
2023-11-08 09:45:00,640.73,642.42,640.73,641.76,4407.0,629.7117,631.3726,629.7117,630.7239,4407.0
2023-11-08 09:50:00,642.16,642.66,641.7,642.15,4571.0,631.1171,631.6085,630.665,631.1072,4571.0
2023-11-08 09:55:00,642.13,642.41,640.3,640.62,10932.0,631.0876,631.3628,629.2891,629.6035,10932.0
2023-11-08 10:00:00,640.72,640.73,638.84,639.17,4957.0,629.7018,629.7117,627.8542,628.1785,4957.0
2023-11-08 10:05:00,638.79,640.48,638.62,640.48,3712.0,627.805,629.466,627.6379,629.466,3712.0
2023-11-08 10:10:00,640.64,640.65,639.06,639.27,4415.0,629.6232,629.633,628.0704,628.2768,4415.0
2023-11-08 10:15:00,639.18,640.27,639.18,640.12,2846.0,628.1883,629.2596,628.1883,629.1121,2846.0
2023-11-08 10:20:00,639.94,640.06,638.46,638.78,1946.0,628.9352,629.0532,627.4807,627.7952,1946.0
2023-11-08 10:25:00,638.9,638.9,638.1,638.77,2718.0,627.9131,627.9131,627.1269,627.7854,2718.0
2023-11-08 10:30:00,638.5,640.17,638.5,639.92,2526.0,627.52,629.1613,627.52,628.9156,2526.0
2023-11-08 10:35:00,639.98,640.17,639.16,639.27,1720.0,628.9746,629.1613,628.1687,628.2768,1720.0
2023-11-08 10:40:00,639.16,640.13,638.81,640.13,6296.0,628.1687,629.122,627.8247,629.122,6296.0
2023-11-08 10:45:00,640.34,640.49,640.14,640.28,1920.0,629.3284,629.4758,629.1318,629.2694,1920.0
2023-11-08 10:50:00,640.17,640.17,639.47,639.65,3095.0,629.1613,629.1613,628.4733,628.6502,3095.0
2023-11-08 10:55:00,639.81,640.54,639.73,639.94,3969.0,628.8075,629.5249,628.7289,628.9352,3969.0
2023-11-08 11:00:00,640.39,640.4,639.7,640.0,2625.0,629.3775,629.3873,628.6994,628.9942,2625.0
2023-11-08 11:05:00,640.2,640.35,639.76,640.27,1211.0,629.1908,629.3382,628.7583,629.2596,1211.0
2023-11-08 11:10:00,640.0,640.98,640.0,640.7,3717.0,628.9942,629.9574,628.9942,629.6822,3717.0
2023-11-08 11:15:00,640.88,642.0,640.88,641.85,4929.0,629.8591,630.9598,629.8591,630.8124,4929.0
2023-11-08 11:20:00,641.68,641.68,640.6,640.84,1733.0,630.6453,630.6453,629.5839,629.8198,1733.0
2023-11-08 11:25:00,640.8,640.99,640.61,640.86,4215.0,629.7805,629.9672,629.5937,629.8394,4215.0
2023-11-08 11:30:00,640.83,642.07,640.62,642.07,19544.0,629.8099,631.0286,629.6035,631.0286,19544.0
2023-11-08 11:35:00,642.17,642.5,641.38,641.52,8822.0,631.1269,631.4512,630.3505,630.4881,8822.0
2023-11-08 11:40:00,641.61,641.64,641.57,641.62,600.0,630.5765,630.606,630.5372,630.5864,600.0
2023-11-08 11:45:00,641.91,642.27,641.81,641.81,862.0,630.8714,631.2252,630.7731,630.7731,862.0
2023-11-08 11:50:00,641.03,641.57,641.02,641.09,1297.0,630.0065,630.5372,629.9967,630.0655,1297.0
2023-11-08 11:55:00,641.64,641.64,640.61,640.62,1200.0,630.606,630.606,629.5937,629.6035,1200.0
2023-11-08 12:00:00,640.14,640.2,639.7,640.15,609.0,629.1318,629.1908,628.6994,629.1416,609.0
2023-11-08 12:05:00,639.5,639.5,637.15,637.35,1679.0,628.5028,628.5028,626.1932,626.3898,1679.0
2023-11-08 12:10:00,638.03,638.28,637.88,638.0,1500.0,627.0581,627.3038,626.9107,627.0286,1500.0
2023-11-08 12:15:00,637.74,638.53,637.74,638.52,2647.0,626.7731,627.5495,626.7731,627.5397,2647.0
2023-11-08 12:20:00,638.72,638.87,638.54,638.85,1300.0,627.7362,627.8836,627.5593,627.864,1300.0
2023-11-08 12:25:00,638.58,638.84,638.34,638.56,1208.0,627.5986,627.8542,627.3628,627.579,1208.0
2023-11-08 12:30:00,638.41,638.83,638.29,638.69,1709.0,627.4316,627.8443,627.3136,627.7067,1709.0
2023-11-08 12:35:00,638.69,640.4,638.65,640.12,2800.0,627.7067,629.3873,627.6674,629.1121,2800.0
2023-11-08 12:40:00,639.93,640.6,639.57,640.55,3830.0,628.9254,629.5839,628.5716,629.5348,3830.0
2023-11-08 12:45:00,640.63,640.63,639.93,640.0,1000.0,629.6134,629.6134,628.9254,628.9942,1000.0
2023-11-08 12:50:00,640.09,640.22,639.67,640.0,2352.0,629.0827,629.2104,628.6699,628.9942,2352.0
2023-11-08 12:55:00,639.68,640.25,639.46,639.88,2251.0,628.6797,629.2399,628.4635,628.8763,2251.0
2023-11-08 13:00:00,639.59,640.5,639.28,640.1,1500.0,628.5913,629.4856,628.2866,629.0925,1500.0
2023-11-08 13:05:00,640.45,641.41,640.45,641.13,2520.0,629.4365,630.38,629.4365,630.1048,2520.0
2023-11-08 13:10:00,640.78,640.8,640.12,640.2,857.0,629.7608,629.7805,629.1121,629.1908,857.0
2023-11-08 13:15:00,639.21,639.63,639.21,639.58,450.0,628.2178,628.6306,628.2178,628.5814,450.0
2023-11-08 13:20:00,639.6,640.6,639.31,640.6,1500.0,628.6011,629.5839,628.3161,629.5839,1500.0
2023-11-08 13:25:00,640.39,640.67,640.2,640.63,1700.0,629.3775,629.6527,629.1908,629.6134,1700.0
2023-11-08 13:30:00,640.71,640.99,640.5,640.51,5095.0,629.692,629.9672,629.4856,629.4954,5095.0
2023-11-08 13:35:00,640.58,640.63,640.14,640.14,2913.0,629.5642,629.6134,629.1318,629.1318,2913.0
2023-11-08 13:40:00,640.2,640.73,640.04,640.56,3900.0,629.1908,629.7117,629.0335,629.5446,3900.0
2023-11-08 13:45:00,640.48,640.63,640.24,640.33,4743.0,629.466,629.6134,629.2301,629.3185,4743.0
2023-11-08 13:50:00,640.42,640.76,640.26,640.4,2869.0,629.407,629.7411,629.2497,629.3873,2869.0
2023-11-08 13:55:00,640.4,640.4,640.4,640.4,0.0,629.3873,629.3873,629.3873,629.3873,0.0
2023-11-08 14:00:00,640.19,641.0,639.98,641.0,4877.0,629.1809,629.977,628.9746,629.977,4877.0
2023-11-08 14:05:00,640.77,641.21,640.58,640.58,7599.0,629.751,630.1834,629.5642,629.5642,7599.0
2023-11-08 14:10:00,640.58,640.61,640.39,640.39,1340.0,629.5642,629.5937,629.3775,629.3775,1340.0
2023-11-08 14:15:00,640.58,640.73,639.94,639.94,9659.0,629.5642,629.7117,628.9352,628.9352,9659.0
2023-11-08 14:20:00,640.14,640.3,640.13,640.19,525.0,629.1318,629.2891,629.122,629.1809,525.0
2023-11-08 14:25:00,640.06,640.38,639.95,640.07,2330.0,629.0532,629.3677,628.9451,629.063,2330.0
2023-11-08 14:30:00,639.97,640.49,639.89,639.89,7167.0,628.9647,629.4758,628.8861,628.8861,7167.0
2023-11-08 14:35:00,639.6,640.17,639.6,640.09,1200.0,628.6011,629.1613,628.6011,629.0827,1200.0
2023-11-08 14:40:00,640.38,640.5,639.74,639.89,5164.0,629.3677,629.4856,628.7387,628.8861,5164.0
2023-11-08 14:45:00,639.86,639.86,639.49,639.51,1107.0,628.8566,628.8566,628.493,628.5126,1107.0
2023-11-08 14:50:00,639.52,639.68,639.1,639.51,1118.0,628.5225,628.6797,628.1097,628.5126,1118.0
2023-11-08 14:55:00,639.06,639.23,638.75,638.78,2960.0,628.0704,628.2375,627.7657,627.7952,2960.0
2023-11-08 15:00:00,638.89,639.03,638.0,638.09,2242.0,627.9033,628.0409,627.0286,627.1171,2242.0
2023-11-08 15:05:00,638.76,638.79,638.44,638.65,1923.0,627.7755,627.805,627.461,627.6674,1923.0
2023-11-08 15:10:00,638.33,638.58,637.98,638.49,1700.0,627.3529,627.5986,627.0089,627.5102,1700.0
2023-11-08 15:15:00,638.73,638.96,638.36,638.53,3150.0,627.746,627.9721,627.3824,627.5495,3150.0
2023-11-08 15:20:00,638.58,638.75,638.38,638.38,2750.0,627.5986,627.7657,627.4021,627.4021,2750.0
2023-11-08 15:25:00,638.42,638.55,638.05,638.13,2008.0,627.4414,627.5691,627.0777,627.1564,2008.0
2023-11-08 15:30:00,638.33,638.46,637.81,638.0,3898.0,627.3529,627.4807,626.8419,627.0286,3898.0
2023-11-08 15:35:00,637.87,638.68,637.55,638.25,6554.0,626.9008,627.6969,626.5863,627.2743,6554.0
2023-11-08 15:40:00,638.26,639.66,638.13,639.66,9433.0,627.2841,628.6601,627.1564,628.6601,9433.0
2023-11-08 15:45:00,639.45,639.48,638.64,638.64,8410.0,628.4537,628.4832,627.6576,627.6576,8410.0
2023-11-08 15:50:00,638.62,639.3,638.26,638.26,15285.0,627.6379,628.3062,627.2841,627.2841,15285.0
2023-11-08 15:55:00,638.66,639.33,637.93,639.05,27111.0,627.6773,628.3357,626.9598,628.0605,27111.0
2023-11-09 09:30:00,646.39,647.28,644.83,646.48,21510.0,635.2743,636.149,633.7412,635.3628,21510.0
2023-11-09 09:35:00,646.41,646.48,644.72,644.87,8527.0,635.294,635.3628,633.633,633.7805,8527.0
2023-11-09 09:40:00,644.81,646.27,644.81,646.2,4892.0,633.7215,635.1564,633.7215,635.0876,4892.0
2023-11-09 09:45:00,646.63,646.63,645.21,645.22,5517.0,635.5102,635.5102,634.1146,634.1244,5517.0
2023-11-09 09:50:00,645.03,647.54,644.91,647.29,10951.0,633.9377,636.4045,633.8198,636.1588,10951.0
2023-11-09 09:55:00,647.0,648.92,647.0,648.84,3783.0,635.8738,637.7608,635.8738,637.6822,3783.0
2023-11-09 10:00:00,649.12,649.38,647.68,647.77,4140.0,637.9574,638.2129,636.5421,636.6306,4140.0
2023-11-09 10:05:00,647.07,647.42,645.02,646.22,8247.0,635.9426,636.2866,633.9279,635.1072,8247.0
2023-11-09 10:10:00,646.3,646.3,645.45,646.04,2585.0,635.1859,635.1859,634.3505,634.9303,2585.0
2023-11-09 10:15:00,645.87,646.52,644.78,644.78,4365.0,634.7633,635.4021,633.692,633.692,4365.0
2023-11-09 10:20:00,644.25,645.67,644.25,645.58,12793.0,633.1711,634.5667,633.1711,634.4783,12793.0
2023-11-09 10:25:00,645.37,645.45,644.6,644.88,5607.0,634.2719,634.3505,633.5151,633.7903,5607.0
2023-11-09 10:30:00,644.83,645.01,643.88,644.23,6998.0,633.7412,633.9181,632.8075,633.1515,6998.0
2023-11-09 10:35:00,644.17,645.39,643.83,645.17,6008.0,633.0925,634.2915,632.7583,634.0753,6008.0
2023-11-09 10:40:00,644.22,645.06,643.0,645.06,8316.0,633.1416,633.9672,631.9426,633.9672,8316.0
2023-11-09 10:45:00,644.96,645.1,643.94,644.71,8143.0,633.8689,634.0065,632.8665,633.6232,8143.0
2023-11-09 10:50:00,644.9,645.3,644.61,645.09,3900.0,633.8099,634.2031,633.5249,633.9967,3900.0
2023-11-09 10:55:00,644.81,645.55,644.72,645.55,6593.0,633.7215,634.4488,633.633,634.4488,6593.0
2023-11-09 11:00:00,645.59,646.8,645.45,646.8,6906.0,634.4881,635.6773,634.3505,635.6773,6906.0
2023-11-09 11:05:00,646.68,647.01,646.43,646.68,17207.0,635.5593,635.8837,635.3136,635.5593,17207.0
2023-11-09 11:10:00,646.81,647.03,646.39,646.62,9681.0,635.6871,635.9033,635.2743,635.5004,9681.0
2023-11-09 11:15:00,646.76,647.13,646.06,646.06,11024.0,635.638,636.0016,634.95,634.95,11024.0
2023-11-09 11:20:00,646.06,646.18,645.6,645.9,13401.0,634.95,635.0679,634.4979,634.7927,13401.0
2023-11-09 11:25:00,646.0,646.05,645.58,645.87,6037.0,634.891,634.9402,634.4783,634.7633,6037.0
2023-11-09 11:30:00,645.84,646.05,645.42,645.87,12667.0,634.7338,634.9402,634.321,634.7633,12667.0
2023-11-09 11:35:00,645.91,646.1,644.93,645.22,8660.0,634.8026,634.9893,633.8394,634.1244,8660.0
2023-11-09 11:40:00,644.95,645.09,644.11,644.79,5525.0,633.8591,633.9967,633.0335,633.7018,5525.0
2023-11-09 11:45:00,644.5,645.99,644.5,645.54,2700.0,633.4168,634.8812,633.4168,634.4389,2700.0
2023-11-09 11:50:00,645.46,646.3,645.33,645.33,6317.0,634.3603,635.1859,634.2326,634.2326,6317.0
2023-11-09 11:55:00,645.9,646.27,645.44,646.06,11554.0,634.7927,635.1564,634.3407,634.95,11554.0
2023-11-09 12:00:00,645.64,645.97,645.12,645.17,7000.0,634.5372,634.8615,634.0262,634.0753,7000.0
2023-11-09 12:05:00,645.1,645.76,644.94,645.51,4936.0,634.0065,634.6552,633.8493,634.4095,4936.0
2023-11-09 12:10:00,645.27,645.53,644.0,644.17,5841.0,634.1736,634.4291,632.9254,633.0925,5841.0
2023-11-09 12:15:00,644.14,644.54,643.29,644.32,6400.0,633.063,633.4561,632.2276,633.2399,6400.0
2023-11-09 12:20:00,643.98,644.95,643.98,644.74,2348.0,632.9058,633.8591,632.9058,633.6527,2348.0
2023-11-09 12:25:00,644.52,644.52,643.64,643.88,2500.0,633.4365,633.4365,632.5716,632.8075,2500.0
2023-11-09 12:30:00,643.99,644.4,643.7,644.09,4243.0,632.9156,633.3185,632.6306,633.0139,4243.0
2023-11-09 12:35:00,644.4,644.57,643.4,643.41,9443.0,633.3185,633.4856,632.3357,632.3456,9443.0
2023-11-09 12:40:00,643.16,643.81,642.77,643.49,7140.0,632.0999,632.7387,631.7166,632.4242,7140.0
2023-11-09 12:45:00,643.73,644.83,643.73,644.83,1600.0,632.6601,633.7412,632.6601,633.7412,1600.0
2023-11-09 12:50:00,644.81,645.35,644.58,644.99,3100.0,633.7215,634.2522,633.4954,633.8984,3100.0
2023-11-09 12:55:00,645.0,645.0,644.11,644.77,1600.0,633.9082,633.9082,633.0335,633.6822,1600.0
2023-11-09 13:00:00,644.91,644.91,640.17,641.13,4642.0,633.8198,633.8198,629.1613,630.1048,4642.0
2023-11-09 13:05:00,640.54,640.56,638.98,640.54,3411.0,629.5249,629.5446,627.9918,629.5249,3411.0
2023-11-09 13:10:00,640.52,643.07,640.52,643.02,4930.0,629.5053,632.0114,629.5053,631.9623,4930.0
2023-11-09 13:15:00,643.0,643.01,641.81,642.24,2341.0,631.9426,631.9524,630.7731,631.1957,2341.0
2023-11-09 13:20:00,642.44,644.03,642.43,643.87,900.0,631.3923,632.9549,631.3824,632.7977,900.0
2023-11-09 13:25:00,643.89,643.89,643.17,643.45,1300.0,632.8173,632.8173,632.1097,632.3849,1300.0
2023-11-09 13:30:00,643.44,643.6,642.5,643.29,3726.0,632.3751,632.5323,631.4512,632.2276,3726.0
2023-11-09 13:35:00,643.16,643.97,642.43,642.77,3000.0,632.0999,632.8959,631.3824,631.7166,3000.0
2023-11-09 13:40:00,642.58,642.9,641.31,641.79,3801.0,631.5298,631.8443,630.2817,630.7534,3801.0
2023-11-09 13:45:00,641.8,641.8,640.8,641.06,2992.0,630.7633,630.7633,629.7805,630.036,2992.0
2023-11-09 13:50:00,640.87,641.21,639.73,639.94,1995.0,629.8492,630.1834,628.7289,628.9352,1995.0
2023-11-09 13:55:00,640.0,640.69,639.24,640.32,3700.0,628.9942,629.6723,628.2473,629.3087,3700.0
2023-11-09 14:00:00,639.89,640.05,637.04,638.0,7408.0,628.8861,629.0433,626.0851,627.0286,7408.0
2023-11-09 14:05:00,637.87,638.83,637.15,638.54,3107.0,626.9008,627.8443,626.1932,627.5593,3107.0
2023-11-09 14:10:00,638.71,638.8,637.68,637.88,2300.0,627.7264,627.8148,626.7141,626.9107,2300.0
2023-11-09 14:15:00,638.01,638.07,636.58,636.58,3425.0,627.0384,627.0974,625.633,625.633,3425.0
2023-11-09 14:20:00,636.88,638.82,636.74,638.82,4907.0,625.9279,627.8345,625.7903,627.8345,4907.0
2023-11-09 14:25:00,639.16,639.82,638.6,638.6,3102.0,628.1687,628.8173,627.6183,627.6183,3102.0
2023-11-09 14:30:00,639.02,639.25,637.74,637.74,1165.0,628.0311,628.2571,626.7731,626.7731,1165.0
2023-11-09 14:35:00,638.26,638.37,636.7,637.89,1625.0,627.2841,627.3922,625.751,626.9205,1625.0
2023-11-09 14:40:00,637.8,637.8,636.0,636.08,2605.0,626.832,626.832,625.063,625.1416,2605.0
2023-11-09 14:45:00,636.35,637.29,635.82,637.15,12789.0,625.407,626.3308,624.8861,626.1932,12789.0
2023-11-09 14:50:00,637.17,637.17,636.08,636.4,1447.0,626.2129,626.2129,625.1416,625.4561,1447.0
2023-11-09 14:55:00,636.37,637.14,635.9,636.5,1798.0,625.4266,626.1834,624.9647,625.5544,1798.0
2023-11-09 15:00:00,636.44,636.47,635.56,636.05,1612.0,625.4954,625.5249,624.6306,625.1121,1612.0
2023-11-09 15:05:00,635.92,636.69,635.47,636.52,3529.0,624.9844,625.7411,624.5421,625.5741,3529.0
2023-11-09 15:10:00,636.47,637.29,636.44,636.99,5025.0,625.5249,626.3308,625.4954,626.036,5025.0
2023-11-09 15:15:00,637.11,637.19,636.46,636.8,1918.0,626.1539,626.2325,625.5151,625.8492,1918.0
2023-11-09 15:20:00,636.82,637.44,636.34,637.21,2560.0,625.8689,626.4782,625.3971,626.2522,2560.0
2023-11-09 15:25:00,637.21,637.82,636.82,636.82,2646.0,626.2522,626.8517,625.8689,625.8689,2646.0
2023-11-09 15:30:00,636.88,637.38,636.0,636.21,3379.0,625.9279,626.4193,625.063,625.2694,3379.0
2023-11-09 15:35:00,636.21,636.37,635.06,635.28,4266.0,625.2694,625.4266,624.1392,624.3554,4266.0
2023-11-09 15:40:00,635.45,635.47,634.51,634.51,5487.0,624.5225,624.5421,623.5986,623.5986,5487.0
2023-11-09 15:45:00,634.63,634.83,634.0,634.0,6698.0,623.7166,623.9131,623.0974,623.0974,6698.0
2023-11-09 15:50:00,634.19,635.22,633.85,634.86,16336.0,623.2841,624.2964,622.95,623.9426,16336.0
2023-11-09 15:55:00,634.51,635.09,633.92,634.24,26551.0,623.5986,624.1686,623.0188,623.3333,26551.0
2023-11-10 09:30:00,644.46,644.46,640.79,641.53,8885.0,633.3775,633.3775,629.7706,630.4979,8885.0
2023-11-10 09:35:00,641.35,643.88,641.21,643.77,5073.0,630.321,632.8075,630.1834,632.6994,5073.0
2023-11-10 09:40:00,644.38,645.63,644.28,644.83,3895.0,633.2989,634.5274,633.2006,633.7412,3895.0
2023-11-10 09:45:00,645.5,646.09,645.21,645.7,2596.0,634.3996,634.9795,634.1146,634.5962,2596.0
2023-11-10 09:50:00,645.13,645.13,644.23,644.71,6128.0,634.036,634.036,633.1515,633.6232,6128.0
2023-11-10 09:55:00,645.15,645.17,644.17,644.65,3597.0,634.0556,634.0753,633.0925,633.5642,3597.0
2023-11-10 10:00:00,643.92,644.55,641.62,642.13,4091.0,632.8468,633.466,630.5864,631.0876,4091.0
2023-11-10 10:05:00,641.85,643.02,641.69,642.4,1570.0,630.8124,631.9623,630.6551,631.3529,1570.0
2023-11-10 10:10:00,642.04,644.19,642.04,643.84,2832.0,630.9991,633.1122,630.9991,632.7682,2832.0
2023-11-10 10:15:00,643.74,643.74,642.39,643.3,2027.0,632.6699,632.6699,631.3431,632.2375,2027.0
2023-11-10 10:20:00,643.47,643.57,642.49,642.74,2857.0,632.4045,632.5028,631.4414,631.6871,2857.0
2023-11-10 10:25:00,642.13,643.24,641.89,642.31,1206.0,631.0876,632.1785,630.8517,631.2645,1206.0
2023-11-10 10:30:00,642.22,643.62,642.08,643.31,2258.0,631.176,632.552,631.0384,632.2473,2258.0
2023-11-10 10:35:00,643.76,644.38,643.41,643.42,1769.0,632.6896,633.2989,632.3456,632.3554,1769.0
2023-11-10 10:40:00,643.31,644.29,643.06,644.29,2607.0,632.2473,633.2104,632.0016,633.2104,2607.0
2023-11-10 10:45:00,643.97,645.0,643.79,644.46,4053.0,632.8959,633.9082,632.719,633.3775,4053.0
2023-11-10 10:50:00,644.69,645.44,644.48,645.26,2260.0,633.6036,634.3407,633.3972,634.1638,2260.0
2023-11-10 10:55:00,645.29,645.59,645.06,645.32,4160.0,634.1932,634.4881,633.9672,634.2227,4160.0
2023-11-10 11:00:00,645.67,646.5,645.42,646.48,3985.0,634.5667,635.3824,634.321,635.3628,3985.0
2023-11-10 11:05:00,646.92,648.2,646.92,648.03,5405.0,635.7952,637.0532,635.7952,636.8861,5405.0
2023-11-10 11:10:00,647.8,648.15,647.34,648.05,6644.0,636.6601,637.0041,636.208,636.9058,6644.0
2023-11-10 11:15:00,648.41,648.55,648.14,648.46,2752.0,637.2596,637.3972,636.9942,637.3087,2752.0
2023-11-10 11:20:00,648.58,648.6,648.27,648.5,2697.0,637.4267,637.4463,637.122,637.348,2697.0
2023-11-10 11:25:00,648.31,649.0,648.16,648.48,5531.0,637.1613,637.8394,637.0139,637.3284,5531.0
2023-11-10 11:30:00,648.72,649.12,647.89,648.45,37082.0,637.5643,637.9574,636.7485,637.2989,37082.0
2023-11-10 11:35:00,648.8,649.15,648.35,648.96,3750.0,637.6429,637.9869,637.2006,637.8001,3750.0
2023-11-10 11:40:00,649.42,649.63,648.79,649.07,16411.0,638.2522,638.4586,637.6331,637.9082,16411.0
2023-11-10 11:45:00,649.5,649.9,649.25,649.25,2679.0,638.3308,638.724,638.0851,638.0851,2679.0
2023-11-10 11:50:00,649.09,650.3,649.08,649.72,3139.0,637.9279,639.1171,637.9181,638.5471,3139.0
2023-11-10 11:55:00,649.88,650.39,649.88,650.27,1858.0,638.7043,639.2055,638.7043,639.0876,1858.0
2023-11-10 12:00:00,650.31,650.83,650.06,650.66,1915.0,639.1269,639.638,638.8812,639.4709,1915.0
2023-11-10 12:05:00,650.91,651.91,650.73,651.34,3979.0,639.7166,640.6994,639.5397,640.1392,3979.0
2023-11-10 12:10:00,651.55,651.95,651.4,651.79,1600.0,640.3456,640.7387,640.1982,640.5815,1600.0
2023-11-10 12:15:00,651.43,652.09,651.42,652.09,1757.0,640.2277,640.8763,640.2178,640.8763,1757.0
2023-11-10 12:20:00,652.26,652.66,651.92,652.05,3967.0,641.0434,641.4365,640.7092,640.837,3967.0
2023-11-10 12:25:00,651.88,652.63,651.88,652.41,3840.0,640.6699,641.407,640.6699,641.1908,3840.0
2023-11-10 12:30:00,652.62,655.24,652.58,654.93,12836.0,641.3972,643.9721,641.3579,643.6675,12836.0
2023-11-10 12:35:00,655.2,656.35,655.2,656.35,4195.0,643.9328,645.063,643.9328,645.063,4195.0
2023-11-10 12:40:00,656.45,657.22,656.42,657.22,5592.0,645.1613,645.9181,645.1318,645.9181,5592.0
2023-11-10 12:45:00,656.92,657.16,656.35,656.5,3274.0,645.6232,645.8591,645.063,645.2105,3274.0
2023-11-10 12:50:00,656.55,657.68,656.36,657.68,4272.0,645.2596,646.3702,645.0729,646.3702,4272.0
2023-11-10 12:55:00,657.5,657.5,656.55,656.56,3757.0,646.1933,646.1933,645.2596,645.2694,3757.0
2023-11-10 13:00:00,656.6,657.29,656.59,657.24,4051.0,645.3087,645.9869,645.2989,645.9377,4051.0
2023-11-10 13:05:00,657.13,657.14,656.82,657.14,3629.0,645.8296,645.8395,645.525,645.8395,3629.0
2023-11-10 13:10:00,656.92,657.07,656.45,656.71,6704.0,645.6232,645.7707,645.1613,645.4169,6704.0
2023-11-10 13:15:00,656.79,656.92,656.4,656.92,3841.0,645.4955,645.6232,645.1122,645.6232,3841.0
2023-11-10 13:20:00,657.0,657.97,657.0,657.89,3261.0,645.7019,646.6552,645.7019,646.5766,3261.0
2023-11-10 13:25:00,657.96,658.42,657.83,658.09,4206.0,646.6454,647.0974,646.5176,646.7731,4206.0
2023-11-10 13:30:00,657.99,658.8,657.99,658.76,2150.0,646.6748,647.4709,646.6748,647.4316,2150.0
2023-11-10 13:35:00,658.99,659.87,658.99,659.87,7103.0,647.6576,648.5225,647.6576,648.5225,7103.0
2023-11-10 13:40:00,659.7,660.24,659.6,660.0,6042.0,648.3554,648.8862,648.2572,648.6503,6042.0
2023-11-10 13:45:00,659.93,660.88,659.89,660.75,24818.0,648.5815,649.5151,648.5422,649.3874,24818.0
2023-11-10 13:50:00,660.81,660.81,660.24,660.24,3971.0,649.4463,649.4463,648.8862,648.8862,3971.0
2023-11-10 13:55:00,660.21,660.69,660.15,660.53,2446.0,648.8567,649.3284,648.7977,649.1712,2446.0
2023-11-10 14:00:00,660.61,661.0,660.42,661.0,2890.0,649.2498,649.6331,649.0631,649.6331,2890.0
2023-11-10 14:05:00,661.22,661.5,660.58,661.35,6578.0,649.8493,650.1245,649.2203,649.9771,6578.0
2023-11-10 14:10:00,661.67,661.67,661.03,661.2,2159.0,650.2916,650.2916,649.6626,649.8296,2159.0
2023-11-10 14:15:00,661.29,661.29,660.58,661.23,3922.0,649.9181,649.9181,649.2203,649.8591,3922.0
2023-11-10 14:20:00,661.25,661.59,661.24,661.44,1217.0,649.8788,650.2129,649.869,650.0655,1217.0
2023-11-10 14:25:00,661.27,661.72,661.08,661.09,4238.0,649.8984,650.3407,649.7117,649.7215,4238.0
2023-11-10 14:30:00,661.14,661.19,660.83,660.83,1571.0,649.7707,649.8198,649.466,649.466,1571.0
2023-11-10 14:35:00,661.23,661.46,660.98,661.35,3509.0,649.8591,650.0852,649.6134,649.9771,3509.0
2023-11-10 14:40:00,661.25,661.36,660.74,661.07,4919.0,649.8788,649.9869,649.3776,649.7019,4919.0
2023-11-10 14:45:00,660.9,661.2,660.63,660.88,3623.0,649.5348,649.8296,649.2694,649.5151,3623.0
2023-11-10 14:50:00,661.0,661.8,661.0,661.8,6516.0,649.6331,650.4193,649.6331,650.4193,6516.0
2023-11-10 14:55:00,661.8,661.8,661.2,661.49,20950.0,650.4193,650.4193,649.8296,650.1147,20950.0
2023-11-10 15:00:00,661.32,661.92,660.97,661.41,2359.0,649.9476,650.5373,649.6036,650.036,2359.0
2023-11-10 15:05:00,661.6,662.56,661.51,662.56,6931.0,650.2228,651.1663,650.1343,651.1663,6931.0
2023-11-10 15:10:00,662.78,662.87,662.51,662.8,3448.0,651.3825,651.4709,651.1171,651.4021,3448.0
2023-11-10 15:15:00,662.64,662.92,662.26,662.92,4481.0,651.2449,651.5201,650.8714,651.5201,4481.0
2023-11-10 15:20:00,662.8,662.81,662.25,662.51,7570.0,651.4021,651.412,650.8616,651.1171,7570.0
2023-11-10 15:25:00,662.25,662.57,661.75,661.87,5616.0,650.8616,651.1761,650.3702,650.4881,5616.0
2023-11-10 15:30:00,661.69,662.03,661.53,661.91,4325.0,650.3112,650.6454,650.154,650.5274,4325.0
2023-11-10 15:35:00,661.87,662.6,661.6,662.38,7665.0,650.4881,651.2056,650.2228,650.9894,7665.0
2023-11-10 15:40:00,662.2,662.64,662.09,662.55,8866.0,650.8124,651.2449,650.7043,651.1564,8866.0
2023-11-10 15:45:00,662.52,662.95,662.5,662.68,14437.0,651.1269,651.5495,651.1073,651.2842,14437.0
2023-11-10 15:50:00,662.62,663.22,660.93,661.16,30981.0,651.2252,651.8149,649.5643,649.7903,30981.0
2023-11-10 15:55:00,661.2,662.24,660.48,661.12,64380.0,649.8296,650.8518,649.122,649.751,64380.0
2023-11-13 09:30:00,654.14,654.14,651.2,652.74,25752.0,642.8911,642.8911,640.0016,641.5151,25752.0
2023-11-13 09:35:00,652.55,653.01,649.98,650.3,11640.0,641.3284,641.7805,638.8026,639.1171,11640.0
2023-11-13 09:40:00,650.24,651.07,649.0,649.37,14387.0,639.0581,639.8738,637.8394,638.2031,14387.0
2023-11-13 09:45:00,649.46,649.64,648.27,648.98,12429.0,638.2915,638.4684,637.122,637.8198,12429.0
2023-11-13 09:50:00,649.41,650.3,648.84,648.86,6252.0,638.2424,639.1171,637.6822,637.7018,6252.0
2023-11-13 09:55:00,648.5,649.8,648.33,649.35,5583.0,637.348,638.6257,637.181,638.1834,5583.0
2023-11-13 10:00:00,649.27,650.43,649.0,650.31,4704.0,638.1048,639.2448,637.8394,639.1269,4704.0
2023-11-13 10:05:00,650.24,651.27,649.96,650.78,3137.0,639.0581,640.0704,638.7829,639.5888,3137.0
2023-11-13 10:10:00,650.7,652.51,650.36,652.51,3722.0,639.5102,641.2891,639.1761,641.2891,3722.0
2023-11-13 10:15:00,652.55,652.55,650.87,651.94,1982.0,641.3284,641.3284,639.6773,640.7289,1982.0
2023-11-13 10:20:00,652.0,652.0,650.85,651.02,2555.0,640.7879,640.7879,639.6576,639.8247,2555.0
2023-11-13 10:25:00,650.53,651.72,650.53,651.14,3666.0,639.3431,640.5127,639.3431,639.9426,3666.0
2023-11-13 10:30:00,651.31,651.8,650.93,651.32,2861.0,640.1097,640.5913,639.7363,640.1195,2861.0
2023-11-13 10:35:00,651.72,652.31,651.4,651.4,4954.0,640.5127,641.0925,640.1982,640.1982,4954.0
2023-11-13 10:40:00,651.07,651.45,650.72,650.9,2112.0,639.8738,640.2473,639.5299,639.7068,2112.0
2023-11-13 10:45:00,651.33,652.22,650.89,651.26,2960.0,640.1294,641.0041,639.6969,640.0606,2960.0
2023-11-13 10:50:00,650.9,652.96,650.85,652.86,2744.0,639.7068,641.7313,639.6576,641.6331,2744.0
2023-11-13 10:55:00,652.8,653.1,652.04,652.71,4231.0,641.5741,641.8689,640.8272,641.4856,4231.0
2023-11-13 11:00:00,652.6,653.25,652.06,652.32,3822.0,641.3775,642.0164,640.8468,641.1023,3822.0
2023-11-13 11:05:00,652.04,652.96,651.76,652.84,7260.0,640.8272,641.7313,640.552,641.6134,7260.0
2023-11-13 11:10:00,652.57,653.09,652.54,653.09,1816.0,641.348,641.8591,641.3186,641.8591,1816.0
2023-11-13 11:15:00,652.93,653.24,652.0,652.89,3795.0,641.7019,642.0065,640.7879,641.6625,3795.0
2023-11-13 11:20:00,652.81,653.38,652.6,653.29,1208.0,641.5839,642.1441,641.3775,642.0557,1208.0
2023-11-13 11:25:00,653.32,654.22,653.32,654.22,2180.0,642.0852,642.9697,642.0852,642.9697,2180.0
2023-11-13 11:30:00,654.44,655.04,654.03,654.94,14150.0,643.1859,643.7756,642.7829,643.6773,14150.0
2023-11-13 11:35:00,655.19,655.5,655.0,655.06,1573.0,643.923,644.2277,643.7363,643.7952,1573.0
2023-11-13 11:40:00,655.09,656.33,655.08,655.74,2633.0,643.8247,645.0434,643.8149,644.4635,2633.0
2023-11-13 11:45:00,655.93,656.23,655.92,656.07,800.0,644.6503,644.9451,644.6404,644.7879,800.0
2023-11-13 11:50:00,656.09,656.09,655.5,655.5,1760.0,644.8075,644.8075,644.2277,644.2277,1760.0
2023-11-13 11:55:00,655.45,655.98,655.4,655.96,865.0,644.1785,644.6994,644.1294,644.6798,865.0
2023-11-13 12:00:00,655.56,655.59,655.4,655.4,765.0,644.2866,644.3161,644.1294,644.1294,765.0
2023-11-13 12:05:00,655.44,655.46,654.9,654.9,900.0,644.1687,644.1884,643.638,643.638,900.0
2023-11-13 12:10:00,654.93,654.93,653.78,654.61,1673.0,643.6675,643.6675,642.5372,643.353,1673.0
2023-11-13 12:15:00,654.88,654.88,654.52,654.63,400.0,643.6183,643.6183,643.2645,643.3726,400.0
2023-11-13 12:20:00,654.51,655.68,654.51,655.68,1960.0,643.2547,644.4046,643.2547,644.4046,1960.0
2023-11-13 12:25:00,655.28,655.42,654.85,655.22,968.0,644.0114,644.149,643.5888,643.9525,968.0
2023-11-13 12:30:00,654.85,655.83,654.85,655.72,2191.0,643.5888,644.552,643.5888,644.4439,2191.0
2023-11-13 12:35:00,655.86,655.86,655.24,655.76,326.0,644.5815,644.5815,643.9721,644.4832,326.0
2023-11-13 12:40:00,655.68,655.68,655.38,655.54,1232.0,644.4046,644.4046,644.1097,644.267,1232.0
2023-11-13 12:45:00,655.6,655.6,655.04,655.04,2108.0,644.3259,644.3259,643.7756,643.7756,2108.0
2023-11-13 12:50:00,655.13,655.22,654.49,654.5,1557.0,643.864,643.9525,643.235,643.2449,1557.0
2023-11-13 12:55:00,654.91,654.92,654.48,654.64,800.0,643.6478,643.6576,643.2252,643.3825,800.0
2023-11-13 13:00:00,654.61,654.7,654.6,654.68,300.0,643.353,643.4414,643.3431,643.4218,300.0
2023-11-13 13:05:00,654.25,654.29,654.25,654.28,339.0,642.9992,643.0385,642.9992,643.0286,339.0
2023-11-13 13:10:00,654.35,655.07,654.28,654.99,3404.0,643.0974,643.8051,643.0286,643.7264,3404.0
2023-11-13 13:15:00,655.07,656.3,655.07,656.08,2866.0,643.8051,645.0139,643.8051,644.7977,2866.0
2023-11-13 13:20:00,656.02,656.28,655.39,656.25,2300.0,644.7387,644.9942,644.1196,644.9648,2300.0
2023-11-13 13:25:00,656.42,656.45,655.43,655.78,915.0,645.1318,645.1613,644.1589,644.5028,915.0
2023-11-13 13:30:00,655.72,656.01,655.51,656.01,1800.0,644.4439,644.7289,644.2375,644.7289,1800.0
2023-11-13 13:35:00,656.19,656.52,656.04,656.52,1824.0,644.9058,645.2301,644.7584,645.2301,1824.0
2023-11-13 13:40:00,656.69,656.96,656.61,656.61,700.0,645.3972,645.6626,645.3186,645.3186,700.0
2023-11-13 13:45:00,656.87,657.3,656.8,657.21,1483.0,645.5741,645.9967,645.5053,645.9083,1483.0
2023-11-13 13:50:00,657.22,657.22,656.83,656.83,1610.0,645.9181,645.9181,645.5348,645.5348,1610.0
2023-11-13 13:55:00,656.86,657.29,656.72,656.89,3018.0,645.5643,645.9869,645.4267,645.5938,3018.0
2023-11-13 14:00:00,656.97,656.97,656.29,656.74,1210.0,645.6724,645.6724,645.0041,645.4463,1210.0
2023-11-13 14:05:00,656.74,656.74,655.98,656.6,1247.0,645.4463,645.4463,644.6994,645.3087,1247.0
2023-11-13 14:10:00,656.18,656.6,656.18,656.6,706.0,644.896,645.3087,644.896,645.3087,706.0
2023-11-13 14:15:00,656.58,656.58,655.85,656.14,910.0,645.2891,645.2891,644.5716,644.8567,910.0
2023-11-13 14:20:00,656.44,656.75,655.84,656.48,2271.0,645.1515,645.4562,644.5618,645.1908,2271.0
2023-11-13 14:25:00,656.45,656.83,656.36,656.49,867.0,645.1613,645.5348,645.0729,645.2006,867.0
2023-11-13 14:30:00,656.82,656.82,655.9,656.15,2796.0,645.525,645.525,644.6208,644.8665,2796.0
2023-11-13 14:35:00,656.78,656.89,656.5,656.5,2000.0,645.4857,645.5938,645.2105,645.2105,2000.0
2023-11-13 14:40:00,656.69,657.13,656.55,657.02,715.0,645.3972,645.8296,645.2596,645.7215,715.0
2023-11-13 14:45:00,657.03,657.49,656.82,657.37,1100.0,645.7314,646.1834,645.525,646.0655,1100.0
2023-11-13 14:50:00,656.7,656.7,655.9,656.47,2224.0,645.407,645.407,644.6208,645.181,2224.0
2023-11-13 14:55:00,656.59,656.59,656.36,656.45,600.0,645.2989,645.2989,645.0729,645.1613,600.0
2023-11-13 15:00:00,656.41,656.45,655.49,655.65,2260.0,645.122,645.1613,644.2178,644.3751,2260.0
2023-11-13 15:05:00,655.66,655.95,655.5,655.7,816.0,644.3849,644.6699,644.2277,644.4242,816.0
2023-11-13 15:10:00,656.1,656.44,655.87,656.09,4428.0,644.8173,645.1515,644.5913,644.8075,4428.0
2023-11-13 15:15:00,656.05,656.79,655.9,656.79,12510.0,644.7682,645.4955,644.6208,645.4955,12510.0
2023-11-13 15:20:00,656.77,657.06,656.62,656.62,5680.0,645.4758,645.7608,645.3284,645.3284,5680.0
2023-11-13 15:25:00,656.82,657.29,656.75,656.92,5062.0,645.525,645.9869,645.4562,645.6232,5062.0
2023-11-13 15:30:00,657.12,657.44,656.97,657.44,1100.0,645.8198,646.1343,645.6724,646.1343,1100.0
2023-11-13 15:35:00,657.55,657.75,657.31,657.41,4606.0,646.2424,646.439,646.0065,646.1048,4606.0
2023-11-13 15:40:00,657.6,657.62,656.9,657.08,3943.0,646.2916,646.3112,645.6036,645.7805,3943.0
2023-11-13 15:45:00,656.98,657.1,656.34,656.64,11850.0,645.6822,645.8001,645.0532,645.3481,11850.0
2023-11-13 15:50:00,656.91,656.91,655.43,655.73,11441.0,645.6134,645.6134,644.1589,644.4537,11441.0
2023-11-13 15:55:00,655.44,655.44,654.59,654.59,17392.0,644.1687,644.1687,643.3333,643.3333,17392.0
2023-11-14 09:30:00,674.65,676.2,673.58,674.3,37018.0,663.0483,664.5717,661.9967,662.7044,37018.0
2023-11-14 09:35:00,674.38,675.51,673.83,675.29,8203.0,662.783,663.8936,662.2425,663.6773,8203.0
2023-11-14 09:40:00,673.67,673.75,671.53,671.53,4832.0,662.0852,662.1638,659.982,659.982,4832.0
2023-11-14 09:45:00,672.13,673.04,669.6,669.6,12613.0,660.5717,661.466,658.0852,658.0852,12613.0
2023-11-14 09:50:00,669.5,671.75,669.5,670.68,9243.0,657.9869,660.1982,657.9869,659.1466,9243.0
2023-11-14 09:55:00,670.22,672.03,670.17,672.02,4019.0,658.6945,660.4734,658.6454,660.4636,4019.0
2023-11-14 10:00:00,672.08,674.02,671.67,674.02,6205.0,660.5225,662.4292,660.1196,662.4292,6205.0
2023-11-14 10:05:00,674.0,674.47,673.58,674.31,9405.0,662.4095,662.8714,661.9967,662.7142,9405.0
2023-11-14 10:10:00,674.45,675.43,674.3,674.71,5162.0,662.8518,663.8149,662.7044,663.1073,5162.0
2023-11-14 10:15:00,674.28,674.69,673.61,674.3,5222.0,662.6847,663.0877,662.0262,662.7044,5222.0
2023-11-14 10:20:00,673.84,675.7,673.21,675.39,10602.0,662.2523,664.0803,661.6331,663.7756,10602.0
2023-11-14 10:25:00,675.12,676.55,675.12,676.29,3988.0,663.5103,664.9157,663.5103,664.6601,3988.0
2023-11-14 10:30:00,676.33,677.11,676.06,676.97,3679.0,664.6995,665.466,664.4341,665.3285,3679.0
2023-11-14 10:35:00,677.1,677.73,676.65,677.61,7532.0,665.4562,666.0754,665.014,665.9574,7532.0
2023-11-14 10:40:00,677.62,678.06,676.88,678.06,5578.0,665.9673,666.3997,665.24,666.3997,5578.0
2023-11-14 10:45:00,678.09,678.49,677.24,677.24,3623.0,666.4292,666.8223,665.5938,665.5938,3623.0
2023-11-14 10:50:00,677.06,677.31,676.53,676.89,3644.0,665.4169,665.6626,664.896,665.2498,3644.0
2023-11-14 10:55:00,676.73,677.29,676.55,676.98,4258.0,665.0926,665.643,664.9157,665.3383,4258.0
2023-11-14 11:00:00,677.01,677.32,676.74,676.86,5871.0,665.3678,665.6724,665.1024,665.2203,5871.0
2023-11-14 11:05:00,676.7,677.28,676.64,676.78,9419.0,665.0631,665.6331,665.0041,665.1417,9419.0
2023-11-14 11:10:00,676.57,677.28,676.28,676.9,5625.0,664.9353,665.6331,664.6503,665.2597,5625.0
2023-11-14 11:15:00,676.67,677.19,676.24,676.24,6079.0,665.0336,665.5447,664.611,664.611,6079.0
2023-11-14 11:20:00,676.02,676.28,675.49,676.1,6244.0,664.3948,664.6503,663.8739,664.4734,6244.0
2023-11-14 11:25:00,676.13,676.3,675.5,676.14,3969.0,664.5029,664.67,663.8837,664.5127,3969.0
2023-11-14 11:30:00,675.95,676.05,674.59,674.63,5399.0,664.326,664.4243,662.9894,663.0287,5399.0
2023-11-14 11:35:00,674.63,675.52,674.62,675.52,2216.0,663.0287,663.9034,663.0189,663.9034,2216.0
2023-11-14 11:40:00,675.42,675.42,674.66,674.88,1138.0,663.8051,663.8051,663.0582,663.2744,1138.0
2023-11-14 11:45:00,675.32,675.32,674.37,674.57,1400.0,663.7068,663.7068,662.7732,662.9697,1400.0
2023-11-14 11:50:00,674.62,674.75,673.82,674.71,4544.0,663.0189,663.1466,662.2326,663.1073,4544.0
2023-11-14 11:55:00,674.99,674.99,674.0,674.34,2712.0,663.3825,663.3825,662.4095,662.7437,2712.0
2023-11-14 12:00:00,674.35,674.5,673.9,674.04,4024.0,662.7535,662.9009,662.3112,662.4488,4024.0
2023-11-14 12:05:00,674.35,674.63,673.68,674.17,4047.0,662.7535,663.0287,662.095,662.5766,4047.0
2023-11-14 12:10:00,674.25,674.25,673.74,674.22,8224.0,662.6552,662.6552,662.154,662.6257,8224.0
2023-11-14 12:15:00,674.62,674.77,673.99,674.51,4857.0,663.0189,663.1663,662.3997,662.9108,4857.0
2023-11-14 12:20:00,674.51,674.66,673.85,673.85,4007.0,662.9108,663.0582,662.2621,662.2621,4007.0
2023-11-14 12:25:00,673.94,674.46,673.94,674.25,3354.0,662.3506,662.8616,662.3506,662.6552,3354.0
2023-11-14 12:30:00,674.41,674.59,674.14,674.56,4086.0,662.8125,662.9894,662.5471,662.9599,4086.0
2023-11-14 12:35:00,674.56,674.79,673.67,674.45,5245.0,662.9599,663.1859,662.0852,662.8518,5245.0
2023-11-14 12:40:00,674.31,674.85,674.31,674.64,7350.0,662.7142,663.2449,662.7142,663.0385,7350.0
2023-11-14 12:45:00,674.58,674.94,674.38,674.89,3721.0,662.9796,663.3334,662.783,663.2842,3721.0
2023-11-14 12:50:00,674.88,675.45,674.38,675.18,2568.0,663.2744,663.8346,662.783,663.5692,2568.0
2023-11-14 12:55:00,675.19,675.74,675.19,675.51,2345.0,663.5791,664.1196,663.5791,663.8936,2345.0
2023-11-14 13:00:00,675.51,675.52,674.95,675.05,3937.0,663.8936,663.9034,663.3432,663.4415,3937.0
2023-11-14 13:05:00,674.85,674.95,674.45,674.6,2462.0,663.2449,663.3432,662.8518,662.9992,2462.0
2023-11-14 13:10:00,674.44,674.64,674.01,674.3,3162.0,662.842,663.0385,662.4194,662.7044,3162.0
2023-11-14 13:15:00,674.35,674.76,674.2,674.5,2926.0,662.7535,663.1565,662.6061,662.9009,2926.0
2023-11-14 13:20:00,674.35,674.35,674.11,674.21,800.0,662.7535,662.7535,662.5176,662.6159,800.0
2023-11-14 13:25:00,674.44,674.8,674.23,674.64,2768.0,662.842,663.1958,662.6356,663.0385,2768.0
2023-11-14 13:30:00,674.64,675.11,674.33,674.58,3600.0,663.0385,663.5004,662.7339,662.9796,3600.0
2023-11-14 13:35:00,674.66,675.02,674.4,674.75,4882.0,663.0582,663.412,662.8026,663.1466,4882.0
2023-11-14 13:40:00,675.11,675.11,674.24,674.73,2841.0,663.5004,663.5004,662.6454,663.127,2841.0
2023-11-14 13:45:00,674.71,675.03,674.53,675.01,3068.0,663.1073,663.4218,662.9304,663.4022,3068.0
2023-11-14 13:50:00,675.01,675.31,674.7,674.88,3416.0,663.4022,663.697,663.0975,663.2744,3416.0
2023-11-14 13:55:00,674.3,675.01,674.3,674.52,2610.0,662.7044,663.4022,662.7044,662.9206,2610.0
2023-11-14 14:00:00,674.48,674.48,673.5,673.6,3417.0,662.8813,662.8813,661.9181,662.0164,3417.0
2023-11-14 14:05:00,673.52,674.55,673.52,674.35,7017.0,661.9378,662.9501,661.9378,662.7535,7017.0
2023-11-14 14:10:00,674.56,674.74,674.3,674.47,4339.0,662.9599,663.1368,662.7044,662.8714,4339.0
2023-11-14 14:15:00,674.73,674.85,674.43,674.49,2412.0,663.127,663.2449,662.8321,662.8911,2412.0
2023-11-14 14:20:00,674.45,674.69,674.3,674.5,1710.0,662.8518,663.0877,662.7044,662.9009,1710.0
2023-11-14 14:25:00,674.5,675.02,674.5,675.02,3074.0,662.9009,663.412,662.9009,663.412,3074.0
2023-11-14 14:30:00,675.19,675.32,674.99,675.17,3046.0,663.5791,663.7068,663.3825,663.5594,3046.0
2023-11-14 14:35:00,675.11,675.21,674.83,675.13,5210.0,663.5004,663.5987,663.2253,663.5201,5210.0
2023-11-14 14:40:00,675.21,675.21,674.92,674.98,2964.0,663.5987,663.5987,663.3137,663.3727,2964.0
2023-11-14 14:45:00,675.0,675.38,674.91,675.29,7096.0,663.3923,663.7658,663.3039,663.6773,7096.0
2023-11-14 14:50:00,675.29,675.88,675.28,675.58,4288.0,663.6773,664.2572,663.6675,663.9624,4288.0
2023-11-14 14:55:00,675.8,676.11,675.47,675.52,6995.0,664.1786,664.4832,663.8542,663.9034,6995.0
2023-11-14 15:00:00,675.65,676.03,675.39,675.94,7216.0,664.0312,664.4046,663.7756,664.3162,7216.0
2023-11-14 15:05:00,675.88,676.72,675.88,676.72,7200.0,664.2572,665.0828,664.2572,665.0828,7200.0
2023-11-14 15:10:00,676.9,677.41,676.81,677.41,11802.0,665.2597,665.7609,665.1712,665.7609,11802.0
2023-11-14 15:15:00,677.28,677.73,676.98,677.5,9675.0,665.6331,666.0754,665.3383,665.8493,9675.0
2023-11-14 15:20:00,677.64,677.64,676.39,676.5,9290.0,665.9869,665.9869,664.7584,664.8665,9290.0
2023-11-14 15:25:00,676.4,676.91,676.21,676.86,7718.0,664.7683,665.2695,664.5815,665.2203,7718.0
2023-11-14 15:30:00,676.89,677.0,676.65,676.65,6892.0,665.2498,665.3579,665.014,665.014,6892.0
2023-11-14 15:35:00,676.75,676.87,676.12,676.46,6408.0,665.1122,665.2302,664.4931,664.8272,6408.0
2023-11-14 15:40:00,676.37,676.85,676.26,676.47,12168.0,664.7388,665.2105,664.6307,664.8371,12168.0
2023-11-14 15:45:00,676.45,676.45,675.47,675.5,14956.0,664.8174,664.8174,663.8542,663.8837,14956.0
2023-11-14 15:50:00,675.5,675.62,674.51,674.79,25266.0,663.8837,664.0017,662.9108,663.1859,25266.0
2023-11-14 15:55:00,675.08,675.74,674.81,675.42,46027.0,663.471,664.1196,663.2056,663.8051,46027.0
2023-11-15 09:30:00,680.28,682.2,678.66,679.58,47847.0,668.5815,670.4685,666.9894,667.8936,47847.0
2023-11-15 09:35:00,678.99,679.84,677.87,679.18,15126.0,667.3137,668.1491,666.213,667.5004,15126.0
2023-11-15 09:40:00,679.37,679.37,677.92,678.78,4005.0,667.6872,667.6872,666.2621,667.1073,4005.0
2023-11-15 09:45:00,679.04,680.0,678.49,679.7,11051.0,667.3629,668.3063,666.8223,668.0115,11051.0
2023-11-15 09:50:00,679.54,679.54,675.93,677.26,4245.0,667.8543,667.8543,664.3063,665.6135,4245.0
2023-11-15 09:55:00,677.24,677.24,675.6,675.77,6995.0,665.5938,665.5938,663.982,664.1491,6995.0
2023-11-15 10:00:00,676.0,677.24,675.44,676.95,4215.0,664.3751,665.5938,663.8248,665.3088,4215.0
2023-11-15 10:05:00,676.98,677.86,676.97,677.6,3106.0,665.3383,666.2031,665.3285,665.9476,3106.0
2023-11-15 10:10:00,677.37,678.71,677.36,678.71,3999.0,665.7216,667.0385,665.7117,667.0385,3999.0
2023-11-15 10:15:00,678.61,679.71,678.6,679.24,3214.0,666.9403,668.0213,666.9304,667.5594,3214.0
2023-11-15 10:20:00,679.2,679.79,678.86,679.76,7801.0,667.5201,668.1,667.186,668.0705,7801.0
2023-11-15 10:25:00,679.5,679.73,678.18,678.18,14396.0,667.8149,668.041,666.5176,666.5176,14396.0
2023-11-15 10:30:00,678.79,680.69,678.0,680.69,2600.0,667.1172,668.9845,666.3407,668.9845,2600.0
2023-11-15 10:35:00,680.69,681.21,680.5,680.5,20604.0,668.9845,669.4955,668.7977,668.7977,20604.0
2023-11-15 10:40:00,680.4,680.71,679.63,680.16,7421.0,668.6995,669.0041,667.9427,668.4636,7421.0
2023-11-15 10:45:00,680.22,680.52,679.41,679.88,9836.0,668.5226,668.8174,667.7265,668.1884,9836.0
2023-11-15 10:50:00,679.94,680.59,679.53,680.36,5687.0,668.2474,668.8862,667.8444,668.6602,5687.0
2023-11-15 10:55:00,680.42,680.52,679.71,679.86,4818.0,668.7191,668.8174,668.0213,668.1688,4818.0
2023-11-15 11:00:00,680.24,681.61,679.89,680.76,14711.0,668.5422,669.8887,668.1982,669.0533,14711.0
2023-11-15 11:05:00,680.09,680.15,679.53,680.0,4640.0,668.3948,668.4538,667.8444,668.3063,4640.0
2023-11-15 11:10:00,680.02,680.78,679.74,680.16,7063.0,668.326,669.0729,668.0508,668.4636,7063.0
2023-11-15 11:15:00,680.17,680.55,679.63,680.32,3302.0,668.4734,668.8469,667.9427,668.6208,3302.0
2023-11-15 11:20:00,680.5,680.9,680.01,680.9,8626.0,668.7977,669.1909,668.3162,669.1909,8626.0
2023-11-15 11:25:00,681.21,681.4,680.94,681.23,3310.0,669.4955,669.6823,669.2302,669.5152,3310.0
2023-11-15 11:30:00,681.18,681.81,680.68,681.66,13791.0,669.4661,670.0852,668.9747,669.9378,13791.0
2023-11-15 11:35:00,681.64,681.73,680.16,680.74,6674.0,669.9181,670.0066,668.4636,669.0336,6674.0
2023-11-15 11:40:00,680.8,680.8,678.74,679.38,2210.0,669.0926,669.0926,667.068,667.697,2210.0
2023-11-15 11:45:00,679.47,680.07,679.46,679.59,1805.0,667.7855,668.3751,667.7756,667.9034,1805.0
2023-11-15 11:50:00,679.66,679.66,678.0,678.3,2150.0,667.9722,667.9722,666.3407,666.6356,2150.0
2023-11-15 11:55:00,678.29,678.53,677.69,677.98,2109.0,666.6258,666.8616,666.0361,666.3211,2109.0
2023-11-15 12:00:00,678.19,678.2,677.92,677.93,605.0,666.5275,666.5373,666.2621,666.2719,605.0
2023-11-15 12:05:00,678.07,678.63,678.07,678.63,2938.0,666.4095,666.9599,666.4095,666.9599,2938.0
2023-11-15 12:10:00,678.54,678.54,677.87,678.15,400.0,666.8715,666.8715,666.213,666.4882,400.0
2023-11-15 12:15:00,678.34,678.34,677.33,677.72,1742.0,666.6749,666.6749,665.6823,666.0656,1742.0
2023-11-15 12:20:00,677.72,678.06,677.1,678.06,1369.0,666.0656,666.3997,665.4562,666.3997,1369.0
2023-11-15 12:25:00,678.06,678.37,677.88,678.19,2720.0,666.3997,666.7044,666.2228,666.5275,2720.0
2023-11-15 12:30:00,678.41,679.23,678.38,679.23,4426.0,666.7437,667.5496,666.7142,667.5496,4426.0
2023-11-15 12:35:00,679.32,680.18,679.32,679.92,3496.0,667.638,668.4833,667.638,668.2277,3496.0
2023-11-15 12:40:00,679.89,679.89,678.92,679.18,1600.0,668.1982,668.1982,667.2449,667.5004,1600.0
2023-11-15 12:45:00,679.22,679.97,678.82,679.71,1354.0,667.5398,668.2769,667.1466,668.0213,1354.0
2023-11-15 12:50:00,679.61,679.61,679.27,679.55,1750.0,667.9231,667.9231,667.5889,667.8641,1750.0
2023-11-15 12:55:00,679.55,679.55,678.72,678.73,7250.0,667.8641,667.8641,667.0484,667.0582,7250.0
2023-11-15 13:00:00,678.09,678.09,677.01,678.01,2193.0,666.4292,666.4292,665.3678,666.3506,2193.0
2023-11-15 13:05:00,678.28,678.28,677.13,677.43,3230.0,666.6159,666.6159,665.4857,665.7805,3230.0
2023-11-15 13:10:00,677.56,677.56,675.72,675.72,4354.0,665.9083,665.9083,664.0999,664.0999,4354.0
2023-11-15 13:15:00,675.42,676.24,675.01,676.24,1600.0,663.8051,664.611,663.4022,664.611,1600.0
2023-11-15 13:20:00,676.3,677.07,675.9,676.88,6073.0,664.67,665.4267,664.2769,665.24,6073.0
2023-11-15 13:25:00,676.9,677.5,676.54,677.34,2386.0,665.2597,665.8493,664.9058,665.6921,2386.0
2023-11-15 13:30:00,677.94,678.25,677.9,678.22,865.0,666.2818,666.5864,666.2425,666.557,865.0
2023-11-15 13:35:00,678.17,678.62,678.16,678.16,1733.0,666.5078,666.9501,666.498,666.498,1733.0
2023-11-15 13:40:00,678.14,678.89,678.14,678.24,1883.0,666.4783,667.2154,666.4783,666.5766,1883.0
2023-11-15 13:45:00,678.63,678.89,678.55,678.58,2016.0,666.9599,667.2154,666.8813,666.9108,2016.0
2023-11-15 13:50:00,678.58,678.58,677.94,677.94,1600.0,666.9108,666.9108,666.2818,666.2818,1600.0
2023-11-15 13:55:00,678.06,678.32,678.0,678.32,1856.0,666.3997,666.6552,666.3407,666.6552,1856.0
2023-11-15 14:00:00,678.44,678.55,678.07,678.21,4167.0,666.7732,666.8813,666.4095,666.5471,4167.0
2023-11-15 14:05:00,678.08,678.53,678.03,678.2,4655.0,666.4194,666.8616,666.3702,666.5373,4655.0
2023-11-15 14:10:00,678.21,678.63,678.17,678.63,700.0,666.5471,666.9599,666.5078,666.9599,700.0
2023-11-15 14:15:00,678.48,678.55,676.98,676.99,2739.0,666.8125,666.8813,665.3383,665.3481,2739.0
2023-11-15 14:20:00,677.3,677.81,676.9,677.6,1600.0,665.6528,666.154,665.2597,665.9476,1600.0
2023-11-15 14:25:00,678.23,678.86,678.23,678.45,1900.0,666.5668,667.186,666.5668,666.783,1900.0
2023-11-15 14:30:00,678.33,678.95,678.33,678.95,2221.0,666.6651,667.2744,666.6651,667.2744,2221.0
2023-11-15 14:35:00,678.73,679.23,678.73,678.8,995.0,667.0582,667.5496,667.0582,667.127,995.0
2023-11-15 14:40:00,678.92,680.0,678.92,679.49,2422.0,667.2449,668.3063,667.2449,667.8051,2422.0
2023-11-15 14:45:00,679.05,679.05,678.45,678.68,1964.0,667.3727,667.3727,666.783,667.009,1964.0
2023-11-15 14:50:00,678.68,678.83,678.65,678.65,1538.0,667.009,667.1565,666.9796,666.9796,1538.0
2023-11-15 14:55:00,678.9,679.72,678.78,679.72,1947.0,667.2253,668.0312,667.1073,668.0312,1947.0
2023-11-15 15:00:00,679.53,679.53,678.2,678.21,6522.0,667.8444,667.8444,666.5373,666.5471,6522.0
2023-11-15 15:05:00,678.17,678.43,677.98,678.26,2515.0,666.5078,666.7633,666.3211,666.5963,2515.0
2023-11-15 15:10:00,678.41,679.1,678.41,679.1,3599.0,666.7437,667.4218,666.7437,667.4218,3599.0
2023-11-15 15:15:00,678.87,679.44,678.63,679.44,1700.0,667.1958,667.756,666.9599,667.756,1700.0
2023-11-15 15:20:00,679.11,679.39,678.56,678.56,2665.0,667.4317,667.7068,666.8911,666.8911,2665.0
2023-11-15 15:25:00,678.85,678.85,677.88,678.17,2575.0,667.1761,667.1761,666.2228,666.5078,2575.0
2023-11-15 15:30:00,678.6,678.63,678.24,678.63,2971.0,666.9304,666.9599,666.5766,666.9599,2971.0
2023-11-15 15:35:00,678.78,678.88,678.04,678.5,5515.0,667.1073,667.2056,666.3801,666.8321,5515.0
2023-11-15 15:40:00,678.53,678.95,678.4,678.59,5201.0,666.8616,667.2744,666.7339,666.9206,5201.0
2023-11-15 15:45:00,678.62,678.88,678.25,678.25,2548.0,666.9501,667.2056,666.5864,666.5864,2548.0
2023-11-15 15:50:00,678.22,678.7,677.7,677.7,9184.0,666.557,667.0287,666.0459,666.0459,9184.0
2023-11-15 15:55:00,677.91,678.85,677.79,678.0,40478.0,666.2523,667.1761,666.1344,666.3407,40478.0
2023-11-16 09:30:00,676.71,679.16,675.0,678.44,20775.0,665.0729,667.4808,663.3923,666.7732,20775.0
2023-11-16 09:35:00,678.89,680.13,678.66,679.3,9050.0,667.2154,668.4341,666.9894,667.6184,9050.0
2023-11-16 09:40:00,679.13,680.59,678.48,680.47,5413.0,667.4513,668.8862,666.8125,668.7683,5413.0
2023-11-16 09:45:00,680.4,682.22,680.4,681.78,8922.0,668.6995,670.4882,668.6995,670.0557,8922.0
2023-11-16 09:50:00,681.7,681.93,680.93,681.49,6957.0,669.9771,670.2032,669.2204,669.7707,6957.0
2023-11-16 09:55:00,681.54,681.8,680.71,681.49,5925.0,669.8199,670.0754,669.0041,669.7707,5925.0
2023-11-16 10:00:00,681.61,681.63,680.42,680.58,6271.0,669.8887,669.9083,668.7191,668.8764,6271.0
2023-11-16 10:05:00,680.52,682.08,680.24,681.09,3516.0,668.8174,670.3506,668.5422,669.3776,3516.0
2023-11-16 10:10:00,680.98,681.38,680.18,681.0,2183.0,669.2695,669.6626,668.4833,669.2892,2183.0
2023-11-16 10:15:00,680.55,680.74,678.75,678.75,3248.0,668.8469,669.0336,667.0778,667.0778,3248.0
2023-11-16 10:20:00,678.65,680.05,678.46,680.05,2979.0,666.9796,668.3555,666.7928,668.3555,2979.0
2023-11-16 10:25:00,680.0,680.21,679.11,679.11,1914.0,668.3063,668.5127,667.4317,667.4317,1914.0
2023-11-16 10:30:00,679.26,680.01,678.6,679.13,3848.0,667.5791,668.3162,666.9304,667.4513,3848.0
2023-11-16 10:35:00,678.59,678.91,677.83,678.5,3497.0,666.9206,667.2351,666.1737,666.8321,3497.0
2023-11-16 10:40:00,678.38,678.38,677.02,677.35,6224.0,666.7142,666.7142,665.3776,665.7019,6224.0
2023-11-16 10:45:00,677.36,679.82,677.36,679.45,1724.0,665.7117,668.1294,665.7117,667.7658,1724.0
2023-11-16 10:50:00,679.09,679.26,678.21,678.21,1703.0,667.412,667.5791,666.5471,666.5471,1703.0
2023-11-16 10:55:00,677.96,679.49,677.94,679.49,1710.0,666.3014,667.8051,666.2818,667.8051,1710.0
2023-11-16 11:00:00,679.17,679.48,678.95,679.26,1306.0,667.4906,667.7953,667.2744,667.5791,1306.0
2023-11-16 11:05:00,679.13,679.88,678.97,679.88,3134.0,667.4513,668.1884,667.2941,668.1884,3134.0
2023-11-16 11:10:00,679.49,680.15,679.3,680.0,2440.0,667.8051,668.4538,667.6184,668.3063,2440.0
2023-11-16 11:15:00,680.04,680.04,678.63,678.63,1423.0,668.3457,668.3457,666.9599,666.9599,1423.0
2023-11-16 11:20:00,679.0,679.27,678.84,678.84,2996.0,667.3235,667.5889,667.1663,667.1663,2996.0
2023-11-16 11:25:00,678.89,679.2,678.04,678.28,5119.0,667.2154,667.5201,666.3801,666.6159,5119.0
2023-11-16 11:30:00,678.44,678.93,677.59,678.44,11259.0,666.7732,667.2547,665.9378,666.7732,11259.0
2023-11-16 11:35:00,678.7,679.62,678.7,679.55,10242.0,667.0287,667.9329,667.0287,667.8641,10242.0
2023-11-16 11:40:00,679.32,679.85,678.88,678.97,990.0,667.638,668.1589,667.2056,667.2941,990.0
2023-11-16 11:45:00,679.58,680.21,679.2,679.58,595.0,667.8936,668.5127,667.5201,667.8936,595.0
2023-11-16 11:50:00,680.0,680.72,679.52,679.52,1900.0,668.3063,669.014,667.8346,667.8346,1900.0
2023-11-16 11:55:00,679.48,680.48,679.43,680.48,1591.0,667.7953,668.7781,667.7461,668.7781,1591.0
2023-11-16 12:00:00,680.49,680.73,680.17,680.5,1203.0,668.7879,669.0238,668.4734,668.7977,1203.0
2023-11-16 12:05:00,680.21,681.39,680.21,681.39,2963.0,668.5127,669.6724,668.5127,669.6724,2963.0
2023-11-16 12:10:00,681.26,682.24,681.15,681.31,11061.0,669.5447,670.5078,669.4366,669.5938,11061.0
2023-11-16 12:15:00,681.13,681.81,681.13,681.62,7303.0,669.4169,670.0852,669.4169,669.8985,7303.0
2023-11-16 12:20:00,681.62,682.45,681.57,682.37,3885.0,669.8985,670.7142,669.8493,670.6356,3885.0
2023-11-16 12:25:00,681.93,682.44,681.79,682.44,1800.0,670.2032,670.7044,670.0656,670.7044,1800.0
2023-11-16 12:30:00,682.46,682.53,682.02,682.53,2200.0,670.724,670.7928,670.2916,670.7928,2200.0
2023-11-16 12:35:00,682.56,682.95,682.2,682.72,717.0,670.8223,671.2056,670.4685,670.9796,717.0
2023-11-16 12:40:00,683.24,683.78,682.86,682.88,4509.0,671.4906,672.0213,671.1172,671.1368,4509.0
2023-11-16 12:45:00,683.08,683.17,682.86,682.86,700.0,671.3334,671.4218,671.1172,671.1172,700.0
2023-11-16 12:50:00,683.0,683.19,682.37,682.37,1848.0,671.2548,671.4415,670.6356,670.6356,1848.0
2023-11-16 12:55:00,682.32,682.43,682.24,682.27,600.0,670.5865,670.6946,670.5078,670.5373,600.0
2023-11-16 13:00:00,682.68,682.68,681.58,682.03,1331.0,670.9403,670.9403,669.8592,670.3014,1331.0
2023-11-16 13:05:00,681.87,682.42,681.31,681.46,1371.0,670.1442,670.6847,669.5938,669.7412,1371.0
2023-11-16 13:10:00,681.48,681.48,680.51,680.69,1836.0,669.7609,669.7609,668.8076,668.9845,1836.0
2023-11-16 13:15:00,681.0,681.52,680.85,681.27,1600.0,669.2892,669.8002,669.1417,669.5545,1600.0
2023-11-16 13:20:00,680.57,680.72,680.04,680.34,1800.0,668.8665,669.014,668.3457,668.6405,1800.0
2023-11-16 13:25:00,680.85,681.55,680.54,680.97,1607.0,669.1417,669.8297,668.8371,669.2597,1607.0
2023-11-16 13:30:00,681.22,681.22,680.69,680.69,509.0,669.5054,669.5054,668.9845,668.9845,509.0
2023-11-16 13:35:00,680.68,681.33,680.68,680.77,1410.0,668.9747,669.6135,668.9747,669.0631,1410.0
2023-11-16 13:40:00,680.91,681.55,680.47,680.47,1039.0,669.2007,669.8297,668.7683,668.7683,1039.0
2023-11-16 13:45:00,680.86,680.86,679.91,680.67,1603.0,669.1516,669.1516,668.2179,668.9648,1603.0
2023-11-16 13:50:00,680.33,681.43,680.33,681.12,1247.0,668.6307,669.7118,668.6307,669.4071,1247.0
2023-11-16 13:55:00,680.74,680.74,680.22,680.61,920.0,669.0336,669.0336,668.5226,668.9059,920.0
2023-11-16 14:00:00,680.86,680.86,680.29,680.64,1225.0,669.1516,669.1516,668.5914,668.9353,1225.0
2023-11-16 14:05:00,680.77,681.03,680.6,681.02,1385.0,669.0631,669.3186,668.896,669.3088,1385.0
2023-11-16 14:10:00,680.87,681.3,680.83,681.3,1072.0,669.1614,669.584,669.1221,669.584,1072.0
2023-11-16 14:15:00,681.12,681.52,681.06,681.52,2029.0,669.4071,669.8002,669.3481,669.8002,2029.0
2023-11-16 14:20:00,681.25,681.25,680.62,680.68,1100.0,669.5349,669.5349,668.9157,668.9747,1100.0
2023-11-16 14:25:00,680.39,681.0,680.39,681.0,500.0,668.6896,669.2892,668.6896,669.2892,500.0
2023-11-16 14:30:00,681.05,681.24,680.86,680.93,976.0,669.3383,669.525,669.1516,669.2204,976.0
2023-11-16 14:35:00,681.13,681.6,681.05,681.48,1189.0,669.4169,669.8788,669.3383,669.7609,1189.0
2023-11-16 14:40:00,681.48,682.58,681.48,682.58,5801.0,669.7609,670.842,669.7609,670.842,5801.0
2023-11-16 14:45:00,683.03,683.11,682.9,683.11,1300.0,671.2842,671.3629,671.1565,671.3629,1300.0
2023-11-16 14:50:00,683.14,683.3,682.24,682.24,2100.0,671.3924,671.5496,670.5078,670.5078,2100.0
2023-11-16 14:55:00,682.01,683.24,682.01,683.07,1800.0,670.2818,671.4906,670.2818,671.3236,1800.0
2023-11-16 15:00:00,683.3,683.66,683.01,683.66,2315.0,671.5496,671.9034,671.2646,671.9034,2315.0
2023-11-16 15:05:00,683.26,683.61,683.03,683.38,1800.0,671.5103,671.8543,671.2842,671.6282,1800.0
2023-11-16 15:10:00,683.87,684.42,683.47,683.47,5512.0,672.1098,672.6503,671.7167,671.7167,5512.0
2023-11-16 15:15:00,683.49,683.99,683.06,683.4,2575.0,671.7363,672.2277,671.3137,671.6479,2575.0
2023-11-16 15:20:00,683.59,683.8,683.24,683.51,4321.0,671.8346,672.041,671.4906,671.756,4321.0
2023-11-16 15:25:00,683.58,683.85,683.42,683.8,2111.0,671.8248,672.0901,671.6675,672.041,2111.0
2023-11-16 15:30:00,683.83,683.83,683.2,683.26,3899.0,672.0705,672.0705,671.4513,671.5103,3899.0
2023-11-16 15:35:00,683.36,684.28,683.35,684.28,3468.0,671.6086,672.5127,671.5987,672.5127,3468.0
2023-11-16 15:40:00,684.35,684.58,683.8,684.47,5215.0,672.5815,672.8076,672.041,672.6995,5215.0
2023-11-16 15:45:00,684.24,684.47,682.69,682.71,7873.0,672.4734,672.6995,670.9501,670.9697,7873.0
2023-11-16 15:50:00,683.15,683.21,681.66,681.91,5571.0,671.4022,671.4611,669.9378,670.1835,5571.0
2023-11-16 15:55:00,681.62,681.62,680.12,680.5,30396.0,669.8985,669.8985,668.4243,668.7977,30396.0
2023-11-17 09:30:00,681.15,682.66,680.4,681.34,28234.0,669.4366,670.9206,668.6995,669.6233,28234.0
2023-11-17 09:35:00,681.33,681.33,679.2,679.61,8498.0,669.6135,669.6135,667.5201,667.9231,8498.0
2023-11-17 09:40:00,680.36,680.93,679.35,680.71,5801.0,668.6602,669.2204,667.6675,669.0041,5801.0
2023-11-17 09:45:00,681.06,681.82,680.6,681.82,3062.0,669.3481,670.095,668.896,670.095,3062.0
2023-11-17 09:50:00,681.43,683.46,681.43,682.66,4444.0,669.7118,671.7068,669.7118,670.9206,4444.0
2023-11-17 09:55:00,682.32,684.18,681.59,683.88,2461.0,670.5865,672.4145,669.869,672.1196,2461.0
2023-11-17 10:00:00,683.65,683.81,681.61,682.07,3797.0,671.8936,672.0508,669.8887,670.3408,3797.0
2023-11-17 10:05:00,681.89,682.03,681.41,681.52,5099.0,670.1638,670.3014,669.6921,669.8002,5099.0
2023-11-17 10:10:00,681.72,682.0,681.3,681.59,2699.0,669.9968,670.272,669.584,669.869,2699.0
2023-11-17 10:15:00,682.12,683.5,682.12,683.37,987.0,670.3899,671.7462,670.3899,671.6184,987.0
2023-11-17 10:20:00,683.03,683.11,681.8,682.67,3462.0,671.2842,671.3629,670.0754,670.9304,3462.0
2023-11-17 10:25:00,682.68,682.68,682.2,682.56,605.0,670.9403,670.9403,670.4685,670.8223,605.0
2023-11-17 10:30:00,682.56,682.8,682.05,682.38,2626.0,670.8223,671.0582,670.3211,670.6454,2626.0
2023-11-17 10:35:00,682.2,682.86,682.2,682.82,2992.0,670.4685,671.1172,670.4685,671.0779,2992.0
2023-11-17 10:40:00,682.7,682.87,682.09,682.47,3077.0,670.9599,671.127,670.3604,670.7339,3077.0
2023-11-17 10:45:00,682.52,682.58,681.67,682.58,7226.0,670.783,670.842,669.9476,670.842,7226.0
2023-11-17 10:50:00,682.35,682.79,682.31,682.79,3556.0,670.6159,671.0484,670.5766,671.0484,3556.0
2023-11-17 10:55:00,682.7,682.7,682.18,682.19,2827.0,670.9599,670.9599,670.4489,670.4587,2827.0
2023-11-17 11:00:00,682.08,682.5,681.29,681.59,6584.0,670.3506,670.7634,669.5742,669.869,6584.0
2023-11-17 11:05:00,681.6,682.58,681.1,682.34,7772.0,669.8788,670.842,669.3874,670.6061,7772.0
2023-11-17 11:10:00,682.71,683.1,682.55,682.65,1041.0,670.9697,671.353,670.8125,670.9108,1041.0
2023-11-17 11:15:00,682.76,682.92,682.43,682.55,1980.0,671.0189,671.1761,670.6946,670.8125,1980.0
2023-11-17 11:20:00,682.05,683.13,682.05,683.08,2698.0,670.3211,671.3825,670.3211,671.3334,2698.0
2023-11-17 11:25:00,683.02,683.04,682.25,682.99,3681.0,671.2744,671.2941,670.5177,671.2449,3681.0
2023-11-17 11:30:00,682.98,683.86,682.93,683.86,7275.0,671.2351,672.1,671.186,672.1,7275.0
2023-11-17 11:35:00,683.91,683.91,682.27,682.6,3164.0,672.1491,672.1491,670.5373,670.8616,3164.0
2023-11-17 11:40:00,682.35,682.84,682.35,682.51,1319.0,670.6159,671.0975,670.6159,670.7732,1319.0
2023-11-17 11:45:00,682.42,682.67,682.26,682.41,1500.0,670.6847,670.9304,670.5275,670.6749,1500.0
2023-11-17 11:50:00,682.27,682.94,682.23,682.94,1321.0,670.5373,671.1958,670.498,671.1958,1321.0
2023-11-17 11:55:00,682.81,683.33,682.81,683.33,961.0,671.068,671.5791,671.068,671.5791,961.0
2023-11-17 12:00:00,683.0,683.92,682.99,683.47,1327.0,671.2548,672.1589,671.2449,671.7167,1327.0
2023-11-17 12:05:00,683.3,684.34,683.3,684.34,1223.0,671.5496,672.5717,671.5496,672.5717,1223.0
2023-11-17 12:10:00,684.06,684.06,683.75,683.95,400.0,672.2965,672.2965,671.9919,672.1884,400.0
2023-11-17 12:15:00,683.89,684.27,683.77,683.92,1838.0,672.1295,672.5029,672.0115,672.1589,1838.0
2023-11-17 12:20:00,683.95,684.21,683.44,683.44,1200.0,672.1884,672.444,671.6872,671.6872,1200.0
2023-11-17 12:25:00,683.3,683.49,683.22,683.49,931.0,671.5496,671.7363,671.471,671.7363,931.0
2023-11-17 12:30:00,683.52,684.12,683.17,684.11,500.0,671.7658,672.3555,671.4218,672.3457,500.0
2023-11-17 12:35:00,683.78,683.78,683.42,683.77,691.0,672.0213,672.0213,671.6675,672.0115,691.0
2023-11-17 12:40:00,683.44,684.3,683.44,684.06,950.0,671.6872,672.5324,671.6872,672.2965,950.0
2023-11-17 12:45:00,683.77,683.98,683.77,683.98,627.0,672.0115,672.2179,672.0115,672.2179,627.0
2023-11-17 12:50:00,684.13,684.49,684.13,684.27,1083.0,672.3653,672.7191,672.3653,672.5029,1083.0
2023-11-17 12:55:00,684.39,684.51,684.38,684.51,540.0,672.6209,672.7388,672.611,672.7388,540.0
2023-11-17 13:00:00,684.79,685.41,684.65,685.29,3953.0,673.014,673.6233,672.8764,673.5054,3953.0
2023-11-17 13:05:00,684.95,685.69,684.95,685.69,977.0,673.1712,673.8985,673.1712,673.8985,977.0
2023-11-17 13:10:00,685.63,686.14,685.63,686.14,1325.0,673.8395,674.3408,673.8395,674.3408,1325.0
2023-11-17 13:15:00,686.23,686.28,685.71,685.84,900.0,674.4292,674.4784,673.9182,674.0459,900.0
2023-11-17 13:20:00,686.05,686.05,685.97,685.97,314.0,674.2523,674.2523,674.1737,674.1737,314.0
2023-11-17 13:25:00,685.75,685.75,685.37,685.44,1987.0,673.9575,673.9575,673.584,673.6528,1987.0
2023-11-17 13:30:00,685.59,685.82,685.29,685.57,1141.0,673.8002,674.0263,673.5054,673.7806,1141.0
2023-11-17 13:35:00,685.41,685.65,685.41,685.65,500.0,673.6233,673.8592,673.6233,673.8592,500.0
2023-11-17 13:40:00,685.9,686.18,685.68,685.68,1560.0,674.1049,674.3801,673.8887,673.8887,1560.0
2023-11-17 13:45:00,685.3,685.88,685.21,685.64,1214.0,673.5152,674.0852,673.4268,673.8494,1214.0
2023-11-17 13:50:00,685.68,685.69,685.13,685.13,852.0,673.8887,673.8985,673.3481,673.3481,852.0
2023-11-17 13:55:00,685.21,685.61,685.2,685.54,566.0,673.4268,673.8199,673.4169,673.7511,566.0
2023-11-17 14:00:00,685.85,686.22,685.85,686.21,600.0,674.0557,674.4194,674.0557,674.4096,600.0
2023-11-17 14:05:00,686.53,687.08,686.53,687.08,1039.0,674.7241,675.2646,674.7241,675.2646,1039.0
2023-11-17 14:10:00,686.88,686.88,686.51,686.51,700.0,675.068,675.068,674.7044,674.7044,700.0
2023-11-17 14:15:00,687.0,687.0,687.0,687.0,100.0,675.186,675.186,675.186,675.186,100.0
2023-11-17 14:20:00,686.25,686.25,686.13,686.13,200.0,674.4489,674.4489,674.3309,674.3309,200.0
2023-11-17 14:25:00,686.24,686.24,686.07,686.1,418.0,674.439,674.439,674.272,674.3014,418.0
2023-11-17 14:30:00,686.26,686.52,686.26,686.52,1320.0,674.4587,674.7142,674.4587,674.7142,1320.0
2023-11-17 14:35:00,686.69,686.8,686.44,686.69,1237.0,674.8813,674.9894,674.6356,674.8813,1237.0
2023-11-17 14:40:00,686.41,686.73,686.36,686.73,706.0,674.6061,674.9206,674.557,674.9206,706.0
2023-11-17 14:45:00,686.84,686.84,686.4,686.71,1600.0,675.0287,675.0287,674.5963,674.901,1600.0
2023-11-17 14:50:00,686.32,686.65,686.32,686.56,700.0,674.5177,674.842,674.5177,674.7535,700.0
2023-11-17 14:55:00,686.72,686.87,686.72,686.76,624.0,674.9108,675.0582,674.9108,674.9501,624.0
2023-11-17 15:00:00,686.8,686.81,686.43,686.6,1300.0,674.9894,674.9992,674.6258,674.7929,1300.0
2023-11-17 15:05:00,686.39,686.76,686.2,686.76,1697.0,674.5865,674.9501,674.3997,674.9501,1697.0
2023-11-17 15:10:00,686.68,686.99,686.51,686.89,1037.0,674.8715,675.1761,674.7044,675.0779,1037.0
2023-11-17 15:15:00,686.61,686.99,686.49,686.57,1568.0,674.8027,675.1761,674.6847,674.7634,1568.0
2023-11-17 15:20:00,686.38,687.17,685.8,687.17,3622.0,674.5766,675.353,674.0066,675.353,3622.0
2023-11-17 15:25:00,687.18,687.59,687.04,687.28,1847.0,675.3629,675.7658,675.2253,675.4612,1847.0
2023-11-17 15:30:00,687.12,687.42,686.14,686.54,3996.0,675.3039,675.5987,674.3408,674.7339,3996.0
2023-11-17 15:35:00,686.4,686.66,685.86,685.86,5646.0,674.5963,674.8518,674.0656,674.0656,5646.0
2023-11-17 15:40:00,685.99,686.18,685.81,686.0,2867.0,674.1933,674.3801,674.0164,674.2032,2867.0
2023-11-17 15:45:00,685.77,685.97,685.48,685.67,6410.0,673.9771,674.1737,673.6921,673.8788,6410.0
2023-11-17 15:50:00,685.61,686.6,685.29,686.21,10799.0,673.8199,674.7929,673.5054,674.4096,10799.0
2023-11-17 15:55:00,686.19,686.98,685.89,685.93,17256.0,674.3899,675.1663,674.0951,674.1344,17256.0
2023-11-20 09:30:00,685.32,687.48,685.32,687.42,12293.0,673.5349,675.6577,673.5349,675.5987,12293.0
2023-11-20 09:35:00,687.67,688.4,687.18,687.81,2746.0,675.8445,676.5619,675.3629,675.982,2746.0
2023-11-20 09:40:00,687.52,687.66,687.0,687.07,1862.0,675.697,675.8346,675.186,675.2548,1862.0
2023-11-20 09:45:00,686.98,687.07,686.21,686.63,1046.0,675.1663,675.2548,674.4096,674.8223,1046.0
2023-11-20 09:50:00,686.94,688.34,686.94,688.32,1489.0,675.127,676.5029,675.127,676.4833,1489.0
2023-11-20 09:55:00,688.4,688.71,688.4,688.68,2058.0,676.5619,676.8666,676.5619,676.8371,2058.0
2023-11-20 10:00:00,688.8,689.2,688.76,688.98,3055.0,676.955,677.3481,676.9157,677.1319,3055.0
2023-11-20 10:05:00,689.09,689.52,688.0,688.47,5971.0,677.24,677.6626,676.1688,676.6307,5971.0
2023-11-20 10:10:00,689.01,689.25,687.82,688.07,3092.0,677.1614,677.3973,675.9919,676.2376,3092.0
2023-11-20 10:15:00,688.18,688.6,687.78,688.0,1308.0,676.3457,676.7585,675.9526,676.1688,1308.0
2023-11-20 10:20:00,687.96,688.1,686.08,686.21,1968.0,676.1295,676.2671,674.2818,674.4096,1968.0
2023-11-20 10:25:00,686.5,687.08,686.41,687.08,2404.0,674.6946,675.2646,674.6061,675.2646,2404.0
2023-11-20 10:30:00,687.24,687.24,686.76,687.02,1238.0,675.4218,675.4218,674.9501,675.2056,1238.0
2023-11-20 10:35:00,687.14,687.35,686.56,687.11,1504.0,675.3236,675.53,674.7535,675.2941,1504.0
2023-11-20 10:40:00,687.37,687.37,686.9,686.9,1100.0,675.5496,675.5496,675.0877,675.0877,1100.0
2023-11-20 10:45:00,687.19,687.61,687.15,687.61,1285.0,675.3727,675.7855,675.3334,675.7855,1285.0
2023-11-20 10:50:00,687.34,687.72,687.33,687.56,2478.0,675.5201,675.8936,675.5103,675.7363,2478.0
2023-11-20 10:55:00,687.04,687.79,687.04,687.59,2667.0,675.2253,675.9624,675.2253,675.7658,2667.0
2023-11-20 11:00:00,687.68,688.28,687.68,688.16,1900.0,675.8543,676.444,675.8543,676.326,1900.0
2023-11-20 11:05:00,688.02,688.72,688.02,688.62,1770.0,676.1884,676.8764,676.1884,676.7781,1770.0
2023-11-20 11:10:00,688.62,688.85,688.44,688.47,1688.0,676.7781,677.0042,676.6012,676.6307,1688.0
2023-11-20 11:15:00,688.67,688.72,688.01,688.01,1360.0,676.8273,676.8764,676.1786,676.1786,1360.0
2023-11-20 11:20:00,688.0,688.13,687.66,687.82,2809.0,676.1688,676.2965,675.8346,675.9919,2809.0
2023-11-20 11:25:00,687.8,688.2,687.65,688.2,3933.0,675.9722,676.3653,675.8248,676.3653,3933.0
2023-11-20 11:30:00,688.04,688.95,688.04,688.95,4457.0,676.2081,677.1024,676.2081,677.1024,4457.0
2023-11-20 11:35:00,688.85,688.85,688.23,688.45,4404.0,677.0042,677.0042,676.3948,676.611,4404.0
2023-11-20 11:40:00,688.66,689.0,688.54,688.54,1250.0,676.8174,677.1516,676.6995,676.6995,1250.0
2023-11-20 11:45:00,688.24,688.24,687.66,687.67,450.0,676.4046,676.4046,675.8346,675.8445,450.0
2023-11-20 11:50:00,688.46,688.8,688.28,688.28,1918.0,676.6209,676.955,676.444,676.444,1918.0
2023-11-20 11:55:00,688.5,688.8,688.4,688.46,4577.0,676.6602,676.955,676.5619,676.6209,4577.0
2023-11-20 12:00:00,688.63,688.64,688.27,688.38,1200.0,676.7879,676.7978,676.4341,676.5422,1200.0
2023-11-20 12:05:00,688.28,688.62,688.28,688.56,420.0,676.444,676.7781,676.444,676.7191,420.0
2023-11-20 12:10:00,688.86,689.0,688.65,689.0,971.0,677.014,677.1516,676.8076,677.1516,971.0
2023-11-20 12:15:00,689.14,689.15,688.9,688.9,700.0,677.2892,677.299,677.0533,677.0533,700.0
2023-11-20 12:20:00,688.48,688.92,688.48,688.92,400.0,676.6405,677.073,676.6405,677.073,400.0
2023-11-20 12:25:00,688.77,688.77,688.57,688.57,200.0,676.9255,676.9255,676.729,676.729,200.0
2023-11-20 12:30:00,688.63,688.63,688.05,688.27,1200.0,676.7879,676.7879,676.2179,676.4341,1200.0
2023-11-20 12:35:00,688.27,688.27,688.27,688.27,0.0,676.4341,676.4341,676.4341,676.4341,0.0
2023-11-20 12:40:00,688.05,688.5,688.05,688.18,1800.0,676.2179,676.6602,676.2179,676.3457,1800.0
2023-11-20 12:45:00,687.99,688.0,687.79,688.0,500.0,676.1589,676.1688,675.9624,676.1688,500.0
2023-11-20 12:50:00,688.17,688.19,688.01,688.01,739.0,676.3359,676.3555,676.1786,676.1786,739.0
2023-11-20 12:55:00,688.13,688.13,687.61,687.66,500.0,676.2965,676.2965,675.7855,675.8346,500.0
2023-11-20 13:00:00,687.75,689.76,687.74,689.31,4869.0,675.9231,677.8985,675.9132,677.4562,4869.0
2023-11-20 13:05:00,689.79,691.24,689.75,691.04,7368.0,677.928,679.3531,677.8887,679.1565,7368.0
2023-11-20 13:10:00,691.02,691.5,690.92,690.92,2061.0,679.1368,679.6086,679.0386,679.0386,2061.0
2023-11-20 13:15:00,690.84,691.53,690.83,691.53,2900.0,678.9599,679.6381,678.9501,679.6381,2900.0
2023-11-20 13:20:00,691.75,692.0,691.18,691.72,9792.0,679.8543,680.1,679.2941,679.8248,9792.0
2023-11-20 13:25:00,692.34,692.55,692.12,692.39,7006.0,680.4341,680.6405,680.2179,680.4833,7006.0
2023-11-20 13:30:00,692.14,692.56,691.92,692.56,3010.0,680.2376,680.6504,680.0214,680.6504,3010.0
2023-11-20 13:35:00,692.42,692.42,692.42,692.42,100.0,680.5128,680.5128,680.5128,680.5128,100.0
2023-11-20 13:40:00,691.84,692.31,691.77,692.31,1299.0,679.9427,680.4047,679.8739,680.4047,1299.0
2023-11-20 13:45:00,692.3,692.57,692.28,692.31,2166.0,680.3948,680.6602,680.3752,680.4047,2166.0
2023-11-20 13:50:00,692.53,692.53,692.06,692.06,250.0,680.6209,680.6209,680.159,680.159,250.0
2023-11-20 13:55:00,692.38,692.82,692.38,692.82,790.0,680.4735,680.9059,680.4735,680.9059,790.0
2023-11-20 14:00:00,692.78,692.78,692.26,692.54,1420.0,680.8666,680.8666,680.3555,680.6307,1420.0
2023-11-20 14:05:00,692.36,692.72,692.36,692.55,800.0,680.4538,680.8076,680.4538,680.6405,800.0
2023-11-20 14:10:00,692.4,692.4,691.97,692.04,1999.0,680.4931,680.4931,680.0705,680.1393,1999.0
2023-11-20 14:15:00,692.06,692.88,692.05,692.38,1888.0,680.159,680.9649,680.1491,680.4735,1888.0
2023-11-20 14:20:00,692.46,692.6,692.22,692.3,1600.0,680.5521,680.6897,680.3162,680.3948,1600.0
2023-11-20 14:25:00,692.51,692.73,692.28,692.56,2600.0,680.6012,680.8174,680.3752,680.6504,2600.0
2023-11-20 14:30:00,692.54,692.87,692.36,692.87,1757.0,680.6307,680.955,680.4538,680.955,1757.0
2023-11-20 14:35:00,692.93,693.46,692.9,693.41,1136.0,681.014,681.5349,680.9845,681.4857,1136.0
2023-11-20 14:40:00,693.37,693.98,693.37,693.98,600.0,681.4464,682.0459,681.4464,682.0459,600.0
2023-11-20 14:45:00,694.23,694.8,694.21,694.27,2931.0,682.2916,682.8518,682.272,682.331,2931.0
2023-11-20 14:50:00,694.27,694.52,694.14,694.43,1301.0,682.331,682.5767,682.2032,682.4882,1301.0
2023-11-20 14:55:00,694.45,694.82,694.39,694.65,4322.0,682.5079,682.8715,682.4489,682.7044,4322.0
2023-11-20 15:00:00,694.49,694.75,694.46,694.65,2523.0,682.5472,682.8027,682.5177,682.7044,2523.0
2023-11-20 15:05:00,694.8,696.11,694.8,696.11,5617.0,682.8518,684.1393,682.8518,684.1393,5617.0
2023-11-20 15:10:00,695.83,696.97,695.81,696.7,4445.0,683.8641,684.9845,683.8445,684.7192,4445.0
2023-11-20 15:15:00,696.6,696.77,696.25,696.77,5445.0,684.6209,684.788,684.2769,684.788,5445.0
2023-11-20 15:20:00,696.48,696.49,695.95,695.95,2938.0,684.5029,684.5128,683.9821,683.9821,2938.0
2023-11-20 15:25:00,696.0,696.85,696.0,696.47,5912.0,684.0312,684.8666,684.0312,684.4931,5912.0
2023-11-20 15:30:00,696.52,696.69,695.66,696.23,8522.0,684.5423,684.7093,683.697,684.2572,8522.0
2023-11-20 15:35:00,695.81,696.41,695.81,696.27,2275.0,683.8445,684.4342,683.8445,684.2966,2275.0
2023-11-20 15:40:00,696.41,696.41,695.83,696.19,3912.0,684.4342,684.4342,683.8641,684.2179,3912.0
2023-11-20 15:45:00,696.23,696.41,695.81,696.09,3571.0,684.2572,684.4342,683.8445,684.1197,3571.0
2023-11-20 15:50:00,695.82,695.96,694.33,694.38,22193.0,683.8543,683.9919,682.3899,682.4391,22193.0
2023-11-20 15:55:00,694.42,694.82,694.16,694.56,23196.0,682.4784,682.8715,682.2228,682.616,23196.0
2023-11-21 09:30:00,693.87,694.11,692.56,693.63,9165.0,681.9378,682.1737,680.6504,681.702,9165.0
2023-11-21 09:35:00,694.31,694.58,693.27,693.27,6620.0,682.3703,682.6356,681.3481,681.3481,6620.0
2023-11-21 09:40:00,693.27,693.71,692.45,692.5,4069.0,681.3481,681.7806,680.5423,680.5914,4069.0
2023-11-21 09:45:00,692.75,692.75,690.83,691.22,11785.0,680.8371,680.8371,678.9501,679.3334,11785.0
2023-11-21 09:50:00,690.75,691.03,690.44,690.89,9095.0,678.8715,679.1467,678.5668,679.0091,9095.0
2023-11-21 09:55:00,690.41,690.41,687.66,687.66,10207.0,678.5373,678.5373,675.8346,675.8346,10207.0
2023-11-21 10:00:00,687.75,689.14,687.47,688.08,2123.0,675.9231,677.2892,675.6479,676.2474,2123.0
2023-11-21 10:05:00,687.7,688.77,687.64,688.63,1486.0,675.8739,676.9255,675.815,676.7879,1486.0
2023-11-21 10:10:00,688.69,689.07,688.67,689.06,2120.0,676.8469,677.2204,676.8273,677.2105,2120.0
2023-11-21 10:15:00,689.25,689.38,688.4,689.33,1819.0,677.3973,677.525,676.5619,677.4759,1819.0
2023-11-21 10:20:00,688.61,688.61,687.03,687.24,1963.0,676.7683,676.7683,675.2155,675.4218,1963.0
2023-11-21 10:25:00,686.73,687.13,685.41,685.58,3655.0,674.9206,675.3137,673.6233,673.7904,3655.0
2023-11-21 10:30:00,685.39,685.39,684.18,684.27,4174.0,673.6037,673.6037,672.4145,672.5029,4174.0
2023-11-21 10:35:00,684.35,685.15,683.81,683.88,5497.0,672.5815,673.3678,672.0508,672.1196,5497.0
2023-11-21 10:40:00,683.81,685.3,683.58,684.92,3078.0,672.0508,673.5152,671.8248,673.1417,3078.0
2023-11-21 10:45:00,684.79,685.35,684.72,685.1,5234.0,673.014,673.5643,672.9452,673.3186,5234.0
2023-11-21 10:50:00,684.71,684.71,684.34,684.34,500.0,672.9354,672.9354,672.5717,672.5717,500.0
2023-11-21 10:55:00,683.95,684.38,683.71,684.22,5036.0,672.1884,672.611,671.9525,672.4538,5036.0
2023-11-21 11:00:00,684.0,684.09,683.6,683.86,1320.0,672.2376,672.326,671.8444,672.1,1320.0
2023-11-21 11:05:00,683.64,684.04,683.54,684.04,1408.0,671.8838,672.2769,671.7855,672.2769,1408.0
2023-11-21 11:10:00,684.05,684.05,683.26,683.86,3301.0,672.2867,672.2867,671.5103,672.1,3301.0
2023-11-21 11:15:00,684.05,684.86,684.05,684.55,944.0,672.2867,673.0828,672.2867,672.7781,944.0
2023-11-21 11:20:00,684.48,684.73,684.42,684.73,1230.0,672.7093,672.955,672.6503,672.955,1230.0
2023-11-21 11:25:00,685.01,685.27,683.7,683.9,15421.0,673.2302,673.4857,671.9427,672.1393,15421.0
2023-11-21 11:30:00,684.02,684.66,683.78,683.78,5166.0,672.2572,672.8862,672.0213,672.0213,5166.0
2023-11-21 11:35:00,683.95,684.1,683.73,684.07,4236.0,672.1884,672.3358,671.9722,672.3064,4236.0
2023-11-21 11:40:00,683.7,683.7,682.96,683.23,1568.0,671.9427,671.9427,671.2154,671.4808,1568.0
2023-11-21 11:45:00,682.99,683.87,682.98,683.87,4300.0,671.2449,672.1098,671.2351,672.1098,4300.0
2023-11-21 11:50:00,684.33,684.62,684.33,684.62,500.0,672.5619,672.8469,672.5619,672.8469,500.0
2023-11-21 11:55:00,684.62,684.62,683.72,683.78,1067.0,672.8469,672.8469,671.9624,672.0213,1067.0
2023-11-21 12:00:00,683.75,683.75,683.2,683.49,2660.0,671.9919,671.9919,671.4513,671.7363,2660.0
2023-11-21 12:05:00,683.48,684.07,683.4,683.87,1500.0,671.7265,672.3064,671.6479,672.1098,1500.0
2023-11-21 12:10:00,683.67,683.73,683.42,683.62,1100.0,671.9132,671.9722,671.6675,671.8641,1100.0
2023-11-21 12:15:00,683.71,683.71,683.25,683.31,885.0,671.9525,671.9525,671.5005,671.5594,885.0
2023-11-21 12:20:00,683.27,683.61,683.25,683.61,800.0,671.5201,671.8543,671.5005,671.8543,800.0
2023-11-21 12:25:00,684.32,684.32,683.87,684.28,1100.0,672.5521,672.5521,672.1098,672.5127,1100.0
2023-11-21 12:30:00,683.61,683.61,683.39,683.39,200.0,671.8543,671.8543,671.6381,671.6381,200.0
2023-11-21 12:35:00,683.21,683.21,682.69,682.96,966.0,671.4611,671.4611,670.9501,671.2154,966.0
2023-11-21 12:40:00,683.14,683.15,682.92,682.92,1700.0,671.3924,671.4022,671.1761,671.1761,1700.0
2023-11-21 12:45:00,682.95,683.71,682.94,683.7,600.0,671.2056,671.9525,671.1958,671.9427,600.0
2023-11-21 12:50:00,683.89,684.16,683.73,683.81,719.0,672.1295,672.3948,671.9722,672.0508,719.0
2023-11-21 12:55:00,683.8,683.82,683.8,683.82,200.0,672.041,672.0607,672.041,672.0607,200.0
2023-11-21 13:00:00,684.12,684.16,682.0,682.0,2700.0,672.3555,672.3948,670.272,670.272,2700.0
2023-11-21 13:05:00,681.74,681.98,681.44,681.75,1792.0,670.0164,670.2523,669.7216,670.0263,1792.0
2023-11-21 13:10:00,681.75,681.75,681.08,681.19,1900.0,670.0263,670.0263,669.3678,669.4759,1900.0
2023-11-21 13:15:00,680.8,681.02,680.48,680.99,1922.0,669.0926,669.3088,668.7781,669.2793,1922.0
2023-11-21 13:20:00,680.73,680.73,679.92,680.2,5815.0,669.0238,669.0238,668.2277,668.5029,5815.0
2023-11-21 13:25:00,680.28,680.77,680.28,680.56,1761.0,668.5815,669.0631,668.5815,668.8567,1761.0
2023-11-21 13:30:00,680.68,681.82,680.67,681.82,4026.0,668.9747,670.095,668.9648,670.095,4026.0
2023-11-21 13:35:00,681.72,681.72,680.92,681.37,1913.0,669.9968,669.9968,669.2105,669.6528,1913.0
2023-11-21 13:40:00,681.43,681.43,681.4,681.4,2218.0,669.7118,669.7118,669.6823,669.6823,2218.0
2023-11-21 13:45:00,681.13,681.36,680.91,681.36,900.0,669.4169,669.643,669.2007,669.643,900.0
2023-11-21 13:50:00,681.24,681.9,681.24,681.71,415.0,669.525,670.1737,669.525,669.9869,415.0
2023-11-21 13:55:00,682.05,682.3,681.57,681.68,1170.0,670.3211,670.5668,669.8493,669.9575,1170.0
2023-11-21 14:00:00,681.88,682.53,681.28,681.98,1900.0,670.154,670.7928,669.5643,670.2523,1900.0
2023-11-21 14:05:00,681.99,682.16,681.26,681.26,1818.0,670.2621,670.4292,669.5447,669.5447,1818.0
2023-11-21 14:10:00,681.34,682.74,681.34,682.48,1275.0,669.6233,670.9992,669.6233,670.7437,1275.0
2023-11-21 14:15:00,682.5,682.8,682.34,682.42,700.0,670.7634,671.0582,670.6061,670.6847,700.0
2023-11-21 14:20:00,682.13,682.57,682.13,682.37,493.0,670.3997,670.8322,670.3997,670.6356,493.0
2023-11-21 14:25:00,682.78,682.78,682.36,682.55,671.0,671.0385,671.0385,670.6258,670.8125,671.0
2023-11-21 14:30:00,682.65,683.11,682.51,683.11,600.0,670.9108,671.3629,670.7732,671.3629,600.0
2023-11-21 14:35:00,683.04,683.47,682.99,683.19,1113.0,671.2941,671.7167,671.2449,671.4415,1113.0
2023-11-21 14:40:00,683.36,683.72,683.36,683.47,2331.0,671.6086,671.9624,671.6086,671.7167,2331.0
2023-11-21 14:45:00,683.49,684.0,683.42,683.51,1950.0,671.7363,672.2376,671.6675,671.756,1950.0
2023-11-21 14:50:00,683.34,683.36,682.93,683.14,1300.0,671.5889,671.6086,671.186,671.3924,1300.0
2023-11-21 14:55:00,683.42,683.57,683.08,683.51,1031.0,671.6675,671.815,671.3334,671.756,1031.0
2023-11-21 15:00:00,683.68,684.5,683.67,683.75,1720.0,671.9231,672.729,671.9132,671.9919,1720.0
2023-11-21 15:05:00,683.85,683.89,683.42,683.59,1387.0,672.0901,672.1295,671.6675,671.8346,1387.0
2023-11-21 15:10:00,683.51,683.85,683.51,683.6,1157.0,671.756,672.0901,671.756,671.8444,1157.0
2023-11-21 15:15:00,683.6,684.0,683.46,683.67,3050.0,671.8444,672.2376,671.7068,671.9132,3050.0
2023-11-21 15:20:00,683.86,684.45,683.72,684.07,7668.0,672.1,672.6798,671.9624,672.3064,7668.0
2023-11-21 15:25:00,683.89,684.76,683.89,684.76,1000.0,672.1295,672.9845,672.1295,672.9845,1000.0
2023-11-21 15:30:00,684.83,684.83,684.09,684.38,1593.0,673.0533,673.0533,672.326,672.611,1593.0
2023-11-21 15:35:00,684.27,684.27,683.55,684.21,2731.0,672.5029,672.5029,671.7953,672.444,2731.0
2023-11-21 15:40:00,684.09,684.26,683.8,683.92,2383.0,672.326,672.4931,672.041,672.1589,2383.0
2023-11-21 15:45:00,683.91,684.55,683.9,684.45,12906.0,672.1491,672.7781,672.1393,672.6798,12906.0
2023-11-21 15:50:00,684.57,685.88,684.29,685.45,10788.0,672.7978,674.0852,672.5226,673.6626,10788.0
2023-11-21 15:55:00,685.36,685.47,683.88,683.88,21550.0,673.5742,673.6823,672.1196,672.1196,21550.0
2023-11-22 09:30:00,689.47,692.17,689.42,691.9,32888.0,677.6135,680.2671,677.5644,680.0017,32888.0
2023-11-22 09:35:00,691.56,694.05,691.56,692.81,12908.0,679.6676,682.1147,679.6676,680.8961,12908.0
2023-11-22 09:40:00,692.07,692.75,690.88,691.01,2992.0,680.1688,680.8371,678.9992,679.127,2992.0
2023-11-22 09:45:00,691.22,691.5,689.18,689.18,2302.0,679.3334,679.6086,677.3285,677.3285,2302.0
2023-11-22 09:50:00,689.54,689.54,686.69,686.74,3335.0,677.6823,677.6823,674.8813,674.9304,3335.0
2023-11-22 09:55:00,687.18,688.25,686.67,688.2,1812.0,675.3629,676.4145,674.8616,676.3653,1812.0
2023-11-22 10:00:00,687.56,687.56,685.0,685.38,2353.0,675.7363,675.7363,673.2204,673.5938,2353.0
2023-11-22 10:05:00,685.79,685.79,684.31,684.41,1926.0,673.9968,673.9968,672.5422,672.6405,1926.0
2023-11-22 10:10:00,684.75,686.0,684.74,685.54,2319.0,672.9747,674.2032,672.9648,673.7511,2319.0
2023-11-22 10:15:00,685.51,685.52,683.92,684.73,4431.0,673.7216,673.7314,672.1589,672.955,4431.0
2023-11-22 10:20:00,684.84,685.8,684.58,685.75,1628.0,673.0631,674.0066,672.8076,673.9575,1628.0
2023-11-22 10:25:00,685.7,685.72,684.19,685.19,2428.0,673.9083,673.928,672.4243,673.4071,2428.0
2023-11-22 10:30:00,687.1,687.31,687.1,687.31,300.0,675.2843,675.4906,675.2843,675.4906,300.0
2023-11-22 10:35:00,687.76,688.05,687.0,687.0,2244.0,675.9329,676.2179,675.186,675.186,2244.0
2023-11-22 10:40:00,687.25,687.76,687.04,687.75,910.0,675.4317,675.9329,675.2253,675.9231,910.0
2023-11-22 10:45:00,687.43,687.66,686.06,686.33,2080.0,675.6086,675.8346,674.2621,674.5275,2080.0
2023-11-22 10:50:00,686.39,686.49,684.21,684.7,2184.0,674.5865,674.6847,672.444,672.9255,2184.0
2023-11-22 10:55:00,684.7,685.85,684.7,685.29,3005.0,672.9255,674.0557,672.9255,673.5054,3005.0
2023-11-22 11:00:00,685.36,686.85,685.36,686.47,580.0,673.5742,675.0386,673.5742,674.6651,580.0
2023-11-22 11:05:00,686.64,687.02,686.48,686.48,1247.0,674.8322,675.2056,674.6749,674.6749,1247.0
2023-11-22 11:10:00,686.46,687.39,686.45,687.39,940.0,674.6553,675.5693,674.6454,675.5693,940.0
2023-11-22 11:15:00,686.96,687.76,686.93,687.36,1514.0,675.1467,675.9329,675.1172,675.5398,1514.0
2023-11-22 11:20:00,687.43,687.92,687.16,687.92,1837.0,675.6086,676.0902,675.3432,676.0902,1837.0
2023-11-22 11:25:00,687.6,687.7,687.25,687.59,1334.0,675.7757,675.8739,675.4317,675.7658,1334.0
2023-11-22 11:30:00,687.76,688.74,687.76,688.62,1728.0,675.9329,676.896,675.9329,676.7781,1728.0
2023-11-22 11:35:00,688.14,688.27,687.84,688.27,800.0,676.3064,676.4341,676.0115,676.4341,800.0
2023-11-22 11:40:00,688.31,688.69,688.31,688.69,300.0,676.4734,676.8469,676.4734,676.8469,300.0
2023-11-22 11:45:00,688.61,688.61,688.33,688.34,800.0,676.7683,676.7683,676.4931,676.5029,800.0
2023-11-22 11:50:00,688.38,688.74,688.33,688.47,1200.0,676.5422,676.896,676.4931,676.6307,1200.0
2023-11-22 11:55:00,688.25,688.79,688.25,688.65,1093.0,676.4145,676.9452,676.4145,676.8076,1093.0
2023-11-22 12:00:00,689.08,689.08,688.9,688.9,200.0,677.2302,677.2302,677.0533,677.0533,200.0
2023-11-22 12:05:00,689.0,689.06,688.66,688.77,2114.0,677.1516,677.2105,676.8174,676.9255,2114.0
2023-11-22 12:10:00,688.77,689.04,688.16,688.16,1900.0,676.9255,677.1909,676.326,676.326,1900.0
2023-11-22 12:15:00,688.1,688.44,688.04,688.44,644.0,676.2671,676.6012,676.2081,676.6012,644.0
2023-11-22 12:20:00,687.94,688.39,687.91,688.39,400.0,676.1098,676.5521,676.0803,676.5521,400.0
2023-11-22 12:25:00,688.66,688.66,688.5,688.5,400.0,676.8174,676.8174,676.6602,676.6602,400.0
2023-11-22 12:30:00,688.66,688.66,688.27,688.33,300.0,676.8174,676.8174,676.4341,676.4931,300.0
2023-11-22 12:35:00,688.33,688.33,688.33,688.33,0.0,676.4931,676.4931,676.4931,676.4931,0.0
2023-11-22 12:40:00,687.82,687.82,687.48,687.49,500.0,675.9919,675.9919,675.6577,675.6675,500.0
2023-11-22 12:45:00,687.07,687.08,687.07,687.07,858.0,675.2548,675.2646,675.2548,675.2548,858.0
2023-11-22 12:50:00,687.45,687.45,687.45,687.45,100.0,675.6282,675.6282,675.6282,675.6282,100.0
2023-11-22 12:55:00,687.45,687.45,687.45,687.45,0.0,675.6282,675.6282,675.6282,675.6282,0.0
2023-11-22 13:00:00,687.83,687.83,687.82,687.83,100.0,676.0017,676.0017,675.9919,676.0017,100.0
2023-11-22 13:05:00,688.21,688.21,688.0,688.0,618.0,676.3752,676.3752,676.1688,676.1688,618.0
2023-11-22 13:10:00,688.21,688.94,688.21,688.94,574.0,676.3752,677.0926,676.3752,677.0926,574.0
2023-11-22 13:15:00,688.06,688.43,688.06,688.42,400.0,676.2277,676.5914,676.2277,676.5816,400.0
2023-11-22 13:20:00,688.21,688.21,688.09,688.09,200.0,676.3752,676.3752,676.2572,676.2572,200.0
2023-11-22 13:25:00,689.0,689.0,688.62,688.99,809.0,677.1516,677.1516,676.7781,677.1418,809.0
2023-11-22 13:30:00,688.99,688.99,688.98,688.99,100.0,677.1418,677.1418,677.1319,677.1418,100.0
2023-11-22 13:35:00,689.04,689.1,688.92,689.1,300.0,677.1909,677.2499,677.073,677.2499,300.0
2023-11-22 13:40:00,688.85,688.85,688.57,688.57,511.0,677.0042,677.0042,676.729,676.729,511.0
2023-11-22 13:45:00,688.64,688.93,688.43,688.89,966.0,676.7978,677.0828,676.5914,677.0435,966.0
2023-11-22 13:50:00,688.7,688.87,688.64,688.64,300.0,676.8567,677.0238,676.7978,676.7978,300.0
2023-11-22 13:55:00,688.82,688.82,687.65,687.66,3068.0,676.9747,676.9747,675.8248,675.8346,3068.0
2023-11-22 14:00:00,687.68,688.07,687.67,688.06,803.0,675.8543,676.2376,675.8445,676.2277,803.0
2023-11-22 14:05:00,688.75,688.75,688.29,688.3,300.0,676.9059,676.9059,676.4538,676.4636,300.0
2023-11-22 14:10:00,688.71,688.96,688.11,688.11,1743.0,676.8666,677.1123,676.2769,676.2769,1743.0
2023-11-22 14:15:00,688.11,688.11,688.11,688.11,0.0,676.2769,676.2769,676.2769,676.2769,0.0
2023-11-22 14:20:00,688.2,688.2,687.91,687.91,302.0,676.3653,676.3653,676.0803,676.0803,302.0
2023-11-22 14:25:00,688.03,688.19,687.68,687.68,846.0,676.1983,676.3555,675.8543,675.8543,846.0
2023-11-22 14:30:00,687.85,687.91,686.95,686.95,1349.0,676.0214,676.0803,675.1368,675.1368,1349.0
2023-11-22 14:35:00,686.3,686.3,683.92,684.2,4200.0,674.498,674.498,672.1589,672.4341,4200.0
2023-11-22 14:40:00,683.92,685.37,683.91,685.16,1113.0,672.1589,673.584,672.1491,673.3776,1113.0
2023-11-22 14:45:00,685.16,685.16,685.16,685.16,0.0,673.3776,673.3776,673.3776,673.3776,0.0
2023-11-22 14:50:00,685.54,686.29,685.54,686.29,3386.0,673.7511,674.4882,673.7511,674.4882,3386.0
2023-11-22 14:55:00,686.5,686.7,686.47,686.5,1323.0,674.6946,674.8911,674.6651,674.6946,1323.0
2023-11-22 15:00:00,686.28,686.4,685.85,686.39,762.0,674.4784,674.5963,674.0557,674.5865,762.0
2023-11-22 15:05:00,686.19,686.28,685.97,686.03,600.0,674.3899,674.4784,674.1737,674.2327,600.0
2023-11-22 15:10:00,686.06,686.17,686.05,686.16,200.0,674.2621,674.3702,674.2523,674.3604,200.0
2023-11-22 15:15:00,686.48,686.48,686.13,686.13,1100.0,674.6749,674.6749,674.3309,674.3309,1100.0
2023-11-22 15:20:00,685.96,685.96,685.2,685.2,858.0,674.1639,674.1639,673.4169,673.4169,858.0
2023-11-22 15:25:00,685.25,685.46,685.13,685.19,524.0,673.4661,673.6725,673.3481,673.4071,524.0
2023-11-22 15:30:00,685.43,685.67,685.42,685.64,500.0,673.643,673.8788,673.6331,673.8494,500.0
2023-11-22 15:35:00,685.97,686.13,685.83,685.89,1100.0,674.1737,674.3309,674.0361,674.0951,1100.0
2023-11-22 15:40:00,685.9,685.9,685.51,685.69,702.0,674.1049,674.1049,673.7216,673.8985,702.0
2023-11-22 15:45:00,685.56,685.7,685.33,685.35,1000.0,673.7707,673.9083,673.5447,673.5643,1000.0
2023-11-22 15:50:00,685.79,686.15,684.5,684.54,8863.0,673.9968,674.3506,672.729,672.7683,8863.0
2023-11-22 15:55:00,684.81,685.25,684.32,684.32,8541.0,673.0336,673.4661,672.5521,672.5521,8541.0
2023-11-24 09:30:00,690.07,691.25,687.9,691.1,14838.0,678.2032,679.3629,676.0705,679.2155,14838.0
2023-11-24 09:35:00,690.84,691.06,690.01,690.59,2752.0,678.9599,679.1762,678.1442,678.7142,2752.0
2023-11-24 09:40:00,690.3,690.53,690.0,690.51,3221.0,678.4292,678.6553,678.1344,678.6356,3221.0
2023-11-24 09:45:00,690.93,691.17,690.42,690.55,1850.0,679.0484,679.2843,678.5472,678.6749,1850.0
2023-11-24 09:50:00,690.61,691.19,690.61,691.05,1700.0,678.7339,679.3039,678.7339,679.1663,1700.0
2023-11-24 09:55:00,691.06,691.31,690.56,690.8,2033.0,679.1762,679.4219,678.6848,678.9206,2033.0
2023-11-24 10:00:00,691.01,691.92,691.01,691.7,1899.0,679.127,680.0214,679.127,679.8051,1899.0
2023-11-24 10:05:00,691.92,692.04,691.15,691.65,8972.0,680.0214,680.1393,679.2646,679.756,8972.0
2023-11-24 10:10:00,691.68,691.8,690.77,691.17,5704.0,679.7855,679.9034,678.8911,679.2843,5704.0
2023-11-24 10:15:00,691.14,691.15,690.49,690.82,4273.0,679.2548,679.2646,678.616,678.9403,4273.0
2023-11-24 10:20:00,691.03,691.3,690.9,690.93,3772.0,679.1467,679.412,679.0189,679.0484,3772.0
2023-11-24 10:25:00,690.91,690.91,690.49,690.82,1748.0,679.0287,679.0287,678.616,678.9403,1748.0
2023-11-24 10:30:00,690.53,690.8,690.48,690.48,1608.0,678.6553,678.9206,678.6061,678.6061,1608.0
2023-11-24 10:35:00,690.49,690.72,690.3,690.55,2927.0,678.616,678.842,678.4292,678.6749,2927.0
2023-11-24 10:40:00,690.64,691.41,690.54,690.97,4789.0,678.7634,679.5201,678.6651,679.0877,4789.0
2023-11-24 10:45:00,691.22,691.24,690.82,691.24,1628.0,679.3334,679.3531,678.9403,679.3531,1628.0
2023-11-24 10:50:00,691.14,691.14,690.73,690.92,844.0,679.2548,679.2548,678.8518,679.0386,844.0
2023-11-24 10:55:00,691.11,691.16,690.7,690.94,1796.0,679.2253,679.2744,678.8223,679.0582,1796.0
2023-11-24 11:00:00,691.14,691.14,690.43,690.46,2457.0,679.2548,679.2548,678.557,678.5865,2457.0
2023-11-24 11:05:00,690.7,691.11,690.47,691.09,1603.0,678.8223,679.2253,678.5963,679.2056,1603.0
2023-11-24 11:10:00,691.1,691.6,691.04,691.37,4400.0,679.2155,679.7069,679.1565,679.4808,4400.0
2023-11-24 11:15:00,691.3,691.67,691.2,691.2,2505.0,679.412,679.7757,679.3137,679.3137,2505.0
2023-11-24 11:20:00,691.14,691.25,690.99,691.25,1474.0,679.2548,679.3629,679.1074,679.3629,1474.0
2023-11-24 11:25:00,691.35,691.35,690.87,690.88,2943.0,679.4612,679.4612,678.9894,678.9992,2943.0
2023-11-24 11:30:00,690.92,691.45,690.63,691.44,8706.0,679.0386,679.5594,678.7535,679.5496,8706.0
2023-11-24 11:35:00,691.35,691.7,691.0,691.0,3795.0,679.4612,679.8051,679.1172,679.1172,3795.0
2023-11-24 11:40:00,690.89,691.42,690.89,691.13,500.0,679.0091,679.53,679.0091,679.245,500.0
2023-11-24 11:45:00,691.38,691.61,691.24,691.24,900.0,679.4907,679.7167,679.3531,679.3531,900.0
2023-11-24 11:50:00,691.5,691.5,691.26,691.26,399.0,679.6086,679.6086,679.3727,679.3727,399.0
2023-11-24 11:55:00,691.26,691.8,691.26,691.3,1640.0,679.3727,679.9034,679.3727,679.412,1640.0
2023-11-24 12:00:00,691.23,691.3,691.22,691.3,236.0,679.3432,679.412,679.3334,679.412,236.0
2023-11-24 12:05:00,691.37,691.37,691.35,691.35,200.0,679.4808,679.4808,679.4612,679.4612,200.0
2023-11-24 12:10:00,691.33,691.5,691.17,691.49,664.0,679.4415,679.6086,679.2843,679.5988,664.0
2023-11-24 12:15:00,691.58,691.63,691.42,691.45,1316.0,679.6872,679.7364,679.53,679.5594,1316.0
2023-11-24 12:20:00,691.39,691.48,691.38,691.48,1230.0,679.5005,679.5889,679.4907,679.5889,1230.0
2023-11-24 12:25:00,691.58,691.79,691.25,691.35,3419.0,679.6872,679.8936,679.3629,679.4612,3419.0
2023-11-24 12:30:00,691.36,691.72,691.33,691.72,2540.0,679.471,679.8248,679.4415,679.8248,2540.0
2023-11-24 12:35:00,691.7,692.0,691.65,691.65,5239.0,679.8051,680.1,679.756,679.756,5239.0
2023-11-24 12:40:00,691.82,691.82,691.12,691.12,980.0,679.9231,679.9231,679.2351,679.2351,980.0
2023-11-24 12:45:00,690.97,690.97,690.51,690.72,1825.0,679.0877,679.0877,678.6356,678.842,1825.0
2023-11-24 12:50:00,690.57,691.32,690.01,690.69,5431.0,678.6946,679.4317,678.1442,678.8125,5431.0
2023-11-24 12:55:00,690.82,691.26,690.61,691.06,8025.0,678.9403,679.3727,678.7339,679.1762,8025.0
2023-11-27 09:30:00,687.66,689.25,686.56,686.89,15554.0,675.8346,677.3973,674.7535,675.0779,15554.0
2023-11-27 09:35:00,686.71,686.71,685.82,686.54,3158.0,674.901,674.901,674.0263,674.7339,3158.0
2023-11-27 09:40:00,686.56,687.49,686.22,686.22,4639.0,674.7535,675.6675,674.4194,674.4194,4639.0
2023-11-27 09:45:00,686.1,686.86,686.09,686.59,1499.0,674.3014,675.0484,674.2916,674.783,1499.0
2023-11-27 09:50:00,686.45,686.45,685.74,686.12,2398.0,674.6454,674.6454,673.9476,674.3211,2398.0
2023-11-27 09:55:00,686.43,687.25,686.32,687.25,2107.0,674.6258,675.4317,674.5177,675.4317,2107.0
2023-11-27 10:00:00,687.29,688.26,687.13,687.45,4088.0,675.471,676.4243,675.3137,675.6282,4088.0
2023-11-27 10:05:00,687.62,688.17,687.16,688.17,3859.0,675.7953,676.3359,675.3432,676.3359,3859.0
2023-11-27 10:10:00,688.05,688.13,686.7,687.21,2247.0,676.2179,676.2965,674.8911,675.3924,2247.0
2023-11-27 10:15:00,687.11,687.11,686.62,686.65,756.0,675.2941,675.2941,674.8125,674.842,756.0
2023-11-27 10:20:00,686.15,686.34,685.23,685.28,2654.0,674.3506,674.5373,673.4464,673.4955,2654.0
2023-11-27 10:25:00,685.26,686.27,685.05,686.22,1593.0,673.4759,674.4685,673.2695,674.4194,1593.0
2023-11-27 10:30:00,686.32,686.69,685.92,686.69,3066.0,674.5177,674.8813,674.1245,674.8813,3066.0
2023-11-27 10:35:00,686.49,687.0,686.05,686.25,1475.0,674.6847,675.186,674.2523,674.4489,1475.0
2023-11-27 10:40:00,686.15,686.81,686.11,686.81,1623.0,674.3506,674.9992,674.3113,674.9992,1623.0
2023-11-27 10:45:00,686.19,687.0,685.86,686.69,3045.0,674.3899,675.186,674.0656,674.8813,3045.0
2023-11-27 10:50:00,686.57,686.95,686.24,686.93,4509.0,674.7634,675.1368,674.439,675.1172,4509.0
2023-11-27 10:55:00,686.9,686.97,686.48,686.81,2845.0,675.0877,675.1565,674.6749,674.9992,2845.0
2023-11-27 11:00:00,686.6,686.96,686.0,686.07,3294.0,674.7929,675.1467,674.2032,674.272,3294.0
2023-11-27 11:05:00,686.1,686.19,685.08,686.18,2564.0,674.3014,674.3899,673.299,674.3801,2564.0
2023-11-27 11:10:00,685.97,686.36,685.46,685.46,3457.0,674.1737,674.557,673.6725,673.6725,3457.0
2023-11-27 11:15:00,685.27,685.5,685.25,685.5,2586.0,673.4857,673.7118,673.4661,673.7118,2586.0
2023-11-27 11:20:00,686.18,686.36,686.09,686.11,920.0,674.3801,674.557,674.2916,674.3113,920.0
2023-11-27 11:25:00,686.22,686.59,686.18,686.51,2294.0,674.4194,674.783,674.3801,674.7044,2294.0
2023-11-27 11:30:00,686.52,686.56,685.67,686.39,10283.0,674.7142,674.7535,673.8788,674.5865,10283.0
2023-11-27 11:35:00,687.03,687.59,686.97,687.59,3591.0,675.2155,675.7658,675.1565,675.7658,3591.0
2023-11-27 11:40:00,687.82,688.13,687.09,687.34,1170.0,675.9919,676.2965,675.2744,675.5201,1170.0
2023-11-27 11:45:00,687.29,687.69,687.29,687.69,400.0,675.471,675.8641,675.471,675.8641,400.0
2023-11-27 11:50:00,687.66,687.84,687.37,687.84,500.0,675.8346,676.0115,675.5496,676.0115,500.0
2023-11-27 11:55:00,687.94,688.08,687.91,687.91,600.0,676.1098,676.2474,676.0803,676.0803,600.0
2023-11-27 12:00:00,687.9,687.9,687.9,687.9,100.0,676.0705,676.0705,676.0705,676.0705,100.0
2023-11-27 12:05:00,687.97,689.0,687.97,689.0,1479.0,676.1393,677.1516,676.1393,677.1516,1479.0
2023-11-27 12:10:00,688.73,688.86,688.58,688.59,496.0,676.8862,677.014,676.7388,676.7486,496.0
2023-11-27 12:15:00,688.4,688.47,688.4,688.47,200.0,676.5619,676.6307,676.5619,676.6307,200.0
2023-11-27 12:20:00,688.31,688.31,687.97,687.97,200.0,676.4734,676.4734,676.1393,676.1393,200.0
2023-11-27 12:25:00,688.3,688.5,688.29,688.5,400.0,676.4636,676.6602,676.4538,676.6602,400.0
2023-11-27 12:30:00,688.2,688.51,688.2,688.25,315.0,676.3653,676.67,676.3653,676.4145,315.0
2023-11-27 12:35:00,688.25,688.25,688.25,688.25,0.0,676.4145,676.4145,676.4145,676.4145,0.0
2023-11-27 12:40:00,688.25,688.25,688.25,688.25,0.0,676.4145,676.4145,676.4145,676.4145,0.0
2023-11-27 12:45:00,688.06,688.14,688.06,688.14,534.0,676.2277,676.3064,676.2277,676.3064,534.0
2023-11-27 12:50:00,688.63,688.8,688.63,688.65,700.0,676.7879,676.955,676.7879,676.8076,700.0
2023-11-27 12:55:00,688.78,689.23,688.78,689.12,847.0,676.9354,677.3776,676.9354,677.2695,847.0
2023-11-27 13:00:00,688.84,689.69,688.84,689.69,830.0,676.9943,677.8297,676.9943,677.8297,830.0
2023-11-27 13:05:00,689.8,690.1,689.72,689.72,2210.0,677.9378,678.2327,677.8592,677.8592,2210.0
2023-11-27 13:10:00,689.63,690.31,689.63,690.31,2095.0,677.7707,678.4391,677.7707,678.4391,2095.0
2023-11-27 13:15:00,690.31,690.31,689.88,689.88,309.0,678.4391,678.4391,678.0164,678.0164,309.0
2023-11-27 13:20:00,689.58,689.58,689.06,689.06,2000.0,677.7216,677.7216,677.2105,677.2105,2000.0
2023-11-27 13:25:00,688.85,689.28,688.85,689.28,463.0,677.0042,677.4268,677.0042,677.4268,463.0
2023-11-27 13:30:00,689.51,690.12,689.35,690.12,2176.0,677.6528,678.2523,677.4956,678.2523,2176.0
2023-11-27 13:35:00,690.2,690.2,690.03,690.03,2400.0,678.3309,678.3309,678.1639,678.1639,2400.0
2023-11-27 13:40:00,689.77,689.82,689.48,689.48,630.0,677.9083,677.9575,677.6233,677.6233,630.0
2023-11-27 13:45:00,689.36,689.59,689.12,689.39,738.0,677.5054,677.7314,677.2695,677.5349,738.0
2023-11-27 13:50:00,689.39,689.39,689.39,689.39,0.0,677.5349,677.5349,677.5349,677.5349,0.0
2023-11-27 13:55:00,689.33,689.33,689.0,689.0,1054.0,677.4759,677.4759,677.1516,677.1516,1054.0
2023-11-27 14:00:00,689.23,689.39,689.23,689.39,280.0,677.3776,677.5349,677.3776,677.5349,280.0
2023-11-27 14:05:00,689.49,689.49,689.4,689.4,1062.0,677.6332,677.6332,677.5447,677.5447,1062.0
2023-11-27 14:10:00,689.39,689.91,689.39,689.91,1800.0,677.5349,678.0459,677.5349,678.0459,1800.0
2023-11-27 14:15:00,689.64,689.64,689.24,689.48,2578.0,677.7806,677.7806,677.3875,677.6233,2578.0
2023-11-27 14:20:00,689.25,689.45,689.25,689.34,1240.0,677.3973,677.5938,677.3973,677.4857,1240.0
2023-11-27 14:25:00,688.92,689.57,688.92,689.57,4304.0,677.073,677.7118,677.073,677.7118,4304.0
2023-11-27 14:30:00,689.77,690.1,689.77,690.1,336.0,677.9083,678.2327,677.9083,678.2327,336.0
2023-11-27 14:35:00,690.12,690.24,689.88,690.05,747.0,678.2523,678.3703,678.0164,678.1835,747.0
2023-11-27 14:40:00,689.89,689.89,688.58,688.58,782.0,678.0263,678.0263,676.7388,676.7388,782.0
2023-11-27 14:45:00,689.09,689.26,689.03,689.04,2350.0,677.24,677.4071,677.1811,677.1909,2350.0
2023-11-27 14:50:00,689.09,689.09,689.09,689.09,200.0,677.24,677.24,677.24,677.24,200.0
2023-11-27 14:55:00,689.08,689.34,688.81,689.34,1748.0,677.2302,677.4857,676.9648,677.4857,1748.0
2023-11-27 15:00:00,689.51,689.71,689.5,689.71,400.0,677.6528,677.8494,677.643,677.8494,400.0
2023-11-27 15:05:00,689.55,689.84,689.06,689.07,657.0,677.6921,677.9771,677.2105,677.2204,657.0
2023-11-27 15:10:00,689.07,689.07,689.07,689.07,0.0,677.2204,677.2204,677.2204,677.2204,0.0
2023-11-27 15:15:00,689.23,689.68,689.22,689.68,400.0,677.3776,677.8199,677.3678,677.8199,400.0
2023-11-27 15:20:00,689.94,690.15,689.76,690.13,4615.0,678.0754,678.2818,677.8985,678.2621,4615.0
2023-11-27 15:25:00,690.13,690.14,688.96,689.17,13654.0,678.2621,678.272,677.1123,677.3187,13654.0
2023-11-27 15:30:00,689.17,689.29,688.53,688.74,5520.0,677.3187,677.4366,676.6897,676.896,5520.0
2023-11-27 15:35:00,688.81,689.13,688.81,688.89,7456.0,676.9648,677.2793,676.9648,677.0435,7456.0
2023-11-27 15:40:00,688.68,688.88,688.03,688.1,7765.0,676.8371,677.0336,676.1983,676.2671,7765.0
2023-11-27 15:45:00,688.13,688.28,687.99,688.12,5501.0,676.2965,676.444,676.1589,676.2867,5501.0
2023-11-27 15:50:00,688.12,689.43,688.06,688.58,14249.0,676.2867,677.5742,676.2277,676.7388,14249.0
2023-11-27 15:55:00,688.24,688.77,687.99,688.28,18955.0,676.4046,676.9255,676.1589,676.444,18955.0
2023-11-28 09:30:00,680.0,682.16,679.15,682.16,18891.0,668.3063,670.4292,667.471,670.4292,18891.0
2023-11-28 09:35:00,682.85,682.85,681.75,681.89,1080.0,671.1073,671.1073,670.0263,670.1638,1080.0
2023-11-28 09:40:00,681.48,681.48,680.21,680.22,2596.0,669.7609,669.7609,668.5127,668.5226,2596.0
2023-11-28 09:45:00,680.34,681.27,680.33,681.27,2700.0,668.6405,669.5545,668.6307,669.5545,2700.0
2023-11-28 09:50:00,680.81,680.82,679.21,679.21,1694.0,669.1024,669.1122,667.5299,667.5299,1694.0
2023-11-28 09:55:00,679.12,679.87,679.12,679.64,1614.0,667.4415,668.1786,667.4415,667.9525,1614.0
2023-11-28 10:00:00,679.99,680.44,679.32,680.21,3148.0,668.2965,668.7388,667.638,668.5127,3148.0
2023-11-28 10:05:00,680.22,680.39,678.34,678.79,4649.0,668.5226,668.6896,666.6749,667.1172,4649.0
2023-11-28 10:10:00,678.98,678.98,677.96,677.96,2270.0,667.3039,667.3039,666.3014,666.3014,2270.0
2023-11-28 10:15:00,678.29,678.95,678.23,678.23,2266.0,666.6258,667.2744,666.5668,666.5668,2266.0
2023-11-28 10:20:00,678.32,678.44,677.17,677.48,2994.0,666.6552,666.7732,665.525,665.8297,2994.0
2023-11-28 10:25:00,677.67,678.07,677.67,678.03,800.0,666.0164,666.4095,666.0164,666.3702,800.0
2023-11-28 10:30:00,678.33,678.46,678.32,678.33,659.0,666.6651,666.7928,666.6552,666.6651,659.0
2023-11-28 10:35:00,678.1,679.57,677.81,679.56,2359.0,666.439,667.8837,666.154,667.8739,2359.0
2023-11-28 10:40:00,680.0,681.76,680.0,681.41,4674.0,668.3063,670.0361,668.3063,669.6921,4674.0
2023-11-28 10:45:00,681.26,681.26,680.19,680.56,1468.0,669.5447,669.5447,668.4931,668.8567,1468.0
2023-11-28 10:50:00,680.56,680.56,679.25,679.25,1813.0,668.8567,668.8567,667.5692,667.5692,1813.0
2023-11-28 10:55:00,679.1,679.59,678.6,679.47,1380.0,667.4218,667.9034,666.9304,667.7855,1380.0
2023-11-28 11:00:00,679.32,679.39,678.59,679.22,2463.0,667.638,667.7068,666.9206,667.5398,2463.0
2023-11-28 11:05:00,679.4,679.91,679.4,679.75,5812.0,667.7167,668.2179,667.7167,668.0606,5812.0
2023-11-28 11:10:00,679.75,679.75,678.74,679.44,1298.0,668.0606,668.0606,667.068,667.756,1298.0
2023-11-28 11:15:00,679.52,679.54,679.05,679.35,4156.0,667.8346,667.8543,667.3727,667.6675,4156.0
2023-11-28 11:20:00,679.37,679.88,679.17,679.74,2412.0,667.6872,668.1884,667.4906,668.0508,2412.0
2023-11-28 11:25:00,679.44,679.83,679.44,679.49,1484.0,667.756,668.1393,667.756,667.8051,1484.0
2023-11-28 11:30:00,679.49,680.76,679.49,680.75,4679.0,667.8051,669.0533,667.8051,669.0435,4679.0
2023-11-28 11:35:00,680.98,681.62,680.82,681.62,4599.0,669.2695,669.8985,669.1122,669.8985,4599.0
2023-11-28 11:40:00,681.46,681.46,681.28,681.28,233.0,669.7412,669.7412,669.5643,669.5643,233.0
2023-11-28 11:45:00,680.63,680.63,680.14,680.45,2135.0,668.9255,668.9255,668.4439,668.7486,2135.0
2023-11-28 11:50:00,680.23,680.23,679.72,680.19,600.0,668.5324,668.5324,668.0312,668.4931,600.0
2023-11-28 11:55:00,680.31,680.53,680.31,680.52,1300.0,668.611,668.8272,668.611,668.8174,1300.0
2023-11-28 12:00:00,680.85,680.85,680.54,680.54,300.0,669.1417,669.1417,668.8371,668.8371,300.0
2023-11-28 12:05:00,680.02,680.02,679.68,679.68,660.0,668.326,668.326,667.9919,667.9919,660.0
2023-11-28 12:10:00,679.75,679.76,679.75,679.75,200.0,668.0606,668.0705,668.0606,668.0606,200.0
2023-11-28 12:15:00,679.72,680.08,679.44,679.7,721.0,668.0312,668.385,667.756,668.0115,721.0
2023-11-28 12:20:00,679.51,679.52,679.18,679.18,550.0,667.8248,667.8346,667.5004,667.5004,550.0
2023-11-28 12:25:00,679.33,679.33,678.57,678.78,1878.0,667.6479,667.6479,666.9009,667.1073,1878.0
2023-11-28 12:30:00,678.52,678.52,677.56,678.32,1811.0,666.8518,666.8518,665.9083,666.6552,1811.0
2023-11-28 12:35:00,678.49,678.72,678.48,678.65,800.0,666.8223,667.0484,666.8125,666.9796,800.0
2023-11-28 12:40:00,678.3,678.3,677.72,677.72,400.0,666.6356,666.6356,666.0656,666.0656,400.0
2023-11-28 12:45:00,677.88,677.88,677.08,677.28,1738.0,666.2228,666.2228,665.4366,665.6331,1738.0
2023-11-28 12:50:00,677.0,677.32,677.0,677.32,1245.0,665.3579,665.6724,665.3579,665.6724,1245.0
2023-11-28 12:55:00,677.29,677.48,677.17,677.17,800.0,665.643,665.8297,665.525,665.525,800.0
2023-11-28 13:00:00,677.15,677.6,675.81,676.05,2776.0,665.5054,665.9476,664.1884,664.4243,2776.0
2023-11-28 13:05:00,676.33,676.38,675.3,675.3,820.0,664.6995,664.7486,663.6872,663.6872,820.0
2023-11-28 13:10:00,675.54,675.62,673.14,673.34,7944.0,663.923,664.0017,661.5643,661.7609,7944.0
2023-11-28 13:15:00,673.38,673.75,672.64,673.74,7721.0,661.8002,662.1638,661.0729,662.154,7721.0
2023-11-28 13:20:00,674.0,674.78,673.76,673.76,5576.0,662.4095,663.1761,662.1737,662.1737,5576.0
2023-11-28 13:25:00,673.55,673.55,673.55,673.55,400.0,661.9673,661.9673,661.9673,661.9673,400.0
2023-11-28 13:30:00,674.72,675.32,674.7,675.0,775.0,663.1171,663.7068,663.0975,663.3923,775.0
2023-11-28 13:35:00,674.97,674.97,674.49,674.81,800.0,663.3628,663.3628,662.8911,663.2056,800.0
2023-11-28 13:40:00,674.47,674.53,674.18,674.42,400.0,662.8714,662.9304,662.5864,662.8223,400.0
2023-11-28 13:45:00,674.01,674.84,674.01,674.56,900.0,662.4194,663.2351,662.4194,662.9599,900.0
2023-11-28 13:50:00,674.67,674.71,674.63,674.63,468.0,663.068,663.1073,663.0287,663.0287,468.0
2023-11-28 13:55:00,674.5,674.63,674.0,674.0,1230.0,662.9009,663.0287,662.4095,662.4095,1230.0
2023-11-28 14:00:00,673.89,674.09,673.89,674.08,300.0,662.3014,662.498,662.3014,662.4882,300.0
2023-11-28 14:05:00,674.33,674.34,673.76,673.76,1000.0,662.7339,662.7437,662.1737,662.1737,1000.0
2023-11-28 14:10:00,674.07,674.4,673.8,673.8,2450.0,662.4783,662.8026,662.213,662.213,2450.0
2023-11-28 14:15:00,673.55,674.44,673.55,673.82,1251.0,661.9673,662.842,661.9673,662.2326,1251.0
2023-11-28 14:20:00,673.82,674.31,673.82,674.25,724.0,662.2326,662.7142,662.2326,662.6552,724.0
2023-11-28 14:25:00,673.9,674.11,673.7,673.7,800.0,662.3112,662.5176,662.1147,662.1147,800.0
2023-11-28 14:30:00,673.5,673.97,673.41,673.97,1546.0,661.9181,662.38,661.8297,662.38,1546.0
2023-11-28 14:35:00,674.22,674.76,674.22,674.67,2207.0,662.6257,663.1565,662.6257,663.068,2207.0
2023-11-28 14:40:00,674.69,675.18,674.68,674.85,1899.0,663.0877,663.5692,663.0778,663.2449,1899.0
2023-11-28 14:45:00,674.38,674.65,674.38,674.46,1236.0,662.783,663.0483,662.783,662.8616,1236.0
2023-11-28 14:50:00,674.57,675.21,674.57,675.21,1880.0,662.9697,663.5987,662.9697,663.5987,1880.0
2023-11-28 14:55:00,675.21,675.27,674.73,674.73,2054.0,663.5987,663.6577,663.127,663.127,2054.0
2023-11-28 15:00:00,674.64,674.8,674.64,674.8,1100.0,663.0385,663.1958,663.0385,663.1958,1100.0
2023-11-28 15:05:00,674.7,674.7,674.25,674.26,900.0,663.0975,663.0975,662.6552,662.6651,900.0
2023-11-28 15:10:00,674.27,674.49,674.06,674.06,2250.0,662.6749,662.8911,662.4685,662.4685,2250.0
2023-11-28 15:15:00,674.06,674.1,673.8,674.07,2032.0,662.4685,662.5078,662.213,662.4783,2032.0
2023-11-28 15:20:00,673.92,674.0,673.0,673.68,3010.0,662.3309,662.4095,661.4267,662.095,3010.0
2023-11-28 15:25:00,673.46,674.27,673.46,674.0,2667.0,661.8788,662.6749,661.8788,662.4095,2667.0
2023-11-28 15:30:00,674.0,674.81,673.88,674.24,4608.0,662.4095,663.2056,662.2916,662.6454,4608.0
2023-11-28 15:35:00,674.16,674.67,674.16,674.41,3405.0,662.5668,663.068,662.5668,662.8125,3405.0
2023-11-28 15:40:00,674.33,674.64,674.22,674.64,5393.0,662.7339,663.0385,662.6257,663.0385,5393.0
2023-11-28 15:45:00,674.63,674.83,674.27,674.83,29692.0,663.0287,663.2253,662.6749,663.2253,29692.0
2023-11-28 15:50:00,674.9,675.95,674.76,674.93,20079.0,663.2941,664.326,663.1565,663.3235,20079.0
2023-11-28 15:55:00,674.77,676.6,674.76,676.1,26137.0,663.1663,664.9648,663.1565,664.4734,26137.0
2023-11-29 09:30:00,686.51,687.42,684.66,686.99,15400.0,674.7044,675.5987,672.8862,675.1761,15400.0
2023-11-29 09:35:00,686.79,688.88,686.6,688.38,6815.0,674.9796,677.0336,674.7929,676.5422,6815.0
2023-11-29 09:40:00,688.19,688.64,687.78,688.35,7429.0,676.3555,676.7978,675.9526,676.5128,7429.0
2023-11-29 09:45:00,688.86,689.9,688.64,689.24,8619.0,677.014,678.0361,676.7978,677.3875,8619.0
2023-11-29 09:50:00,689.0,689.09,688.14,688.79,2894.0,677.1516,677.24,676.3064,676.9452,2894.0
2023-11-29 09:55:00,689.18,690.0,689.17,689.83,2894.0,677.3285,678.1344,677.3187,677.9673,2894.0
2023-11-29 10:00:00,689.84,690.78,689.17,689.6,10678.0,677.9771,678.901,677.3187,677.7413,10678.0
2023-11-29 10:05:00,689.59,689.64,685.75,686.11,6793.0,677.7314,677.7806,673.9575,674.3113,6793.0
2023-11-29 10:10:00,686.15,687.45,685.76,686.9,13095.0,674.3506,675.6282,673.9673,675.0877,13095.0
2023-11-29 10:15:00,687.05,687.49,686.36,687.05,13394.0,675.2351,675.6675,674.557,675.2351,13394.0
2023-11-29 10:20:00,687.02,688.12,686.21,686.54,29822.0,675.2056,676.2867,674.4096,674.7339,29822.0
2023-11-29 10:25:00,686.39,688.84,686.39,688.84,3996.0,674.5865,676.9943,674.5865,676.9943,3996.0
2023-11-29 10:30:00,688.99,690.2,688.99,689.09,1368.0,677.1418,678.3309,677.1418,677.24,1368.0
2023-11-29 10:35:00,689.12,690.0,688.84,689.97,13042.0,677.2695,678.1344,676.9943,678.1049,13042.0
2023-11-29 10:40:00,690.25,690.52,689.7,690.52,2817.0,678.3801,678.6454,677.8395,678.6454,2817.0
2023-11-29 10:45:00,690.44,691.35,690.15,690.84,3272.0,678.5668,679.4612,678.2818,678.9599,3272.0
2023-11-29 10:50:00,691.5,692.0,691.49,691.89,4334.0,679.6086,680.1,679.5988,679.9919,4334.0
2023-11-29 10:55:00,692.02,693.11,692.02,692.54,4977.0,680.1196,681.1909,680.1196,680.6307,4977.0
2023-11-29 11:00:00,692.25,692.74,691.75,692.49,9327.0,680.3457,680.8273,679.8543,680.5816,9327.0
2023-11-29 11:05:00,692.22,692.45,690.45,690.6,3079.0,680.3162,680.5423,678.5766,678.7241,3079.0
2023-11-29 11:10:00,690.74,690.74,689.8,689.86,4020.0,678.8617,678.8617,677.9378,677.9968,4020.0
2023-11-29 11:15:00,689.64,690.14,688.87,689.18,3892.0,677.7806,678.272,677.0238,677.3285,3892.0
2023-11-29 11:20:00,688.93,689.15,688.74,689.13,1400.0,677.0828,677.299,676.896,677.2793,1400.0
2023-11-29 11:25:00,688.78,688.93,688.5,688.76,1397.0,676.9354,677.0828,676.6602,676.9157,1397.0
2023-11-29 11:30:00,688.76,690.07,688.61,689.89,16760.0,676.9157,678.2032,676.7683,678.0263,16760.0
2023-11-29 11:35:00,689.66,690.96,689.53,689.88,6532.0,677.8002,679.0779,677.6725,678.0164,6532.0
2023-11-29 11:40:00,689.87,690.15,689.34,690.15,762.0,678.0066,678.2818,677.4857,678.2818,762.0
2023-11-29 11:45:00,690.37,690.41,690.09,690.41,1000.0,678.498,678.5373,678.2228,678.5373,1000.0
2023-11-29 11:50:00,690.21,691.5,690.17,691.5,4230.0,678.3408,679.6086,678.3015,679.6086,4230.0
2023-11-29 11:55:00,691.06,691.71,690.73,691.09,1775.0,679.1762,679.815,678.8518,679.2056,1775.0
2023-11-29 12:00:00,691.4,691.4,690.54,690.54,900.0,679.5103,679.5103,678.6651,678.6651,900.0
2023-11-29 12:05:00,690.91,691.42,690.47,691.42,2255.0,679.0287,679.53,678.5963,679.53,2255.0
2023-11-29 12:10:00,691.18,691.77,691.08,691.76,3451.0,679.2941,679.8739,679.1958,679.8641,3451.0
2023-11-29 12:15:00,691.39,691.63,691.29,691.3,994.0,679.5005,679.7364,679.4022,679.412,994.0
2023-11-29 12:20:00,691.33,691.97,691.07,691.88,1709.0,679.4415,680.0705,679.186,679.9821,1709.0
2023-11-29 12:25:00,691.43,692.42,691.43,692.42,1170.0,679.5398,680.5128,679.5398,680.5128,1170.0
2023-11-29 12:30:00,692.62,692.74,692.27,692.74,1050.0,680.7093,680.8273,680.3653,680.8273,1050.0
2023-11-29 12:35:00,692.73,692.74,692.54,692.55,605.0,680.8174,680.8273,680.6307,680.6405,605.0
2023-11-29 12:40:00,692.75,692.75,692.27,692.27,1586.0,680.8371,680.8371,680.3653,680.3653,1586.0
2023-11-29 12:45:00,691.99,692.5,691.99,692.34,540.0,680.0902,680.5914,680.0902,680.4341,540.0
2023-11-29 12:50:00,692.26,692.34,691.84,692.09,600.0,680.3555,680.4341,679.9427,680.1884,600.0
2023-11-29 12:55:00,692.05,692.05,691.98,691.98,466.0,680.1491,680.1491,680.0803,680.0803,466.0
2023-11-29 13:00:00,691.71,692.04,691.65,691.66,1014.0,679.815,680.1393,679.756,679.7658,1014.0
2023-11-29 13:05:00,691.26,691.47,690.95,690.96,1379.0,679.3727,679.5791,679.068,679.0779,1379.0
2023-11-29 13:10:00,690.94,690.94,690.48,690.48,400.0,679.0582,679.0582,678.6061,678.6061,400.0
2023-11-29 13:15:00,690.77,690.77,690.07,690.07,1773.0,678.8911,678.8911,678.2032,678.2032,1773.0
2023-11-29 13:20:00,690.07,690.75,689.98,690.71,6132.0,678.2032,678.8715,678.1147,678.8322,6132.0
2023-11-29 13:25:00,690.44,691.01,690.43,690.98,2148.0,678.5668,679.127,678.557,679.0975,2148.0
2023-11-29 13:30:00,691.05,691.06,689.7,689.77,954.0,679.1663,679.1762,677.8395,677.9083,954.0
2023-11-29 13:35:00,690.19,690.57,690.19,690.57,300.0,678.3211,678.6946,678.3211,678.6946,300.0
2023-11-29 13:40:00,690.65,690.65,690.36,690.39,1272.0,678.7732,678.7732,678.4882,678.5177,1272.0
2023-11-29 13:45:00,690.73,690.96,690.73,690.96,600.0,678.8518,679.0779,678.8518,679.0779,600.0
2023-11-29 13:50:00,690.46,690.87,690.43,690.87,850.0,678.5865,678.9894,678.557,678.9894,850.0
2023-11-29 13:55:00,690.7,690.98,690.7,690.85,703.0,678.8223,679.0975,678.8223,678.9698,703.0
2023-11-29 14:00:00,690.39,690.59,690.2,690.2,1050.0,678.5177,678.7142,678.3309,678.3309,1050.0
2023-11-29 14:05:00,690.56,690.79,690.3,690.3,1358.0,678.6848,678.9108,678.4292,678.4292,1358.0
2023-11-29 14:10:00,690.75,691.27,690.41,690.43,1334.0,678.8715,679.3825,678.5373,678.557,1334.0
2023-11-29 14:15:00,690.48,690.76,690.47,690.58,857.0,678.6061,678.8813,678.5963,678.7044,857.0
2023-11-29 14:20:00,690.69,690.69,690.5,690.5,400.0,678.8125,678.8125,678.6258,678.6258,400.0
2023-11-29 14:25:00,690.29,690.29,689.9,689.9,719.0,678.4194,678.4194,678.0361,678.0361,719.0
2023-11-29 14:30:00,689.57,689.91,689.35,689.68,2202.0,677.7118,678.0459,677.4956,677.8199,2202.0
2023-11-29 14:35:00,689.53,689.54,688.52,688.52,1664.0,677.6725,677.6823,676.6798,676.6798,1664.0
2023-11-29 14:40:00,688.44,688.77,688.03,688.66,1300.0,676.6012,676.9255,676.1983,676.8174,1300.0
2023-11-29 14:45:00,688.65,689.2,688.65,689.19,1265.0,676.8076,677.3481,676.8076,677.3383,1265.0
2023-11-29 14:50:00,688.72,689.06,688.65,688.65,569.0,676.8764,677.2105,676.8076,676.8076,569.0
2023-11-29 14:55:00,688.83,688.98,688.68,688.98,2296.0,676.9845,677.1319,676.8371,677.1319,2296.0
2023-11-29 15:00:00,688.96,688.96,688.41,688.41,404.0,677.1123,677.1123,676.5717,676.5717,404.0
2023-11-29 15:05:00,688.93,689.18,688.69,689.18,800.0,677.0828,677.3285,676.8469,677.3285,800.0
2023-11-29 15:10:00,689.25,689.26,688.74,688.74,703.0,677.3973,677.4071,676.896,676.896,703.0
2023-11-29 15:15:00,688.54,688.6,687.71,688.03,2109.0,676.6995,676.7585,675.8838,676.1983,2109.0
2023-11-29 15:20:00,688.02,688.05,687.02,687.09,8466.0,676.1884,676.2179,675.2056,675.2744,8466.0
2023-11-29 15:25:00,687.08,687.08,686.33,686.51,3160.0,675.2646,675.2646,674.5275,674.7044,3160.0
2023-11-29 15:30:00,686.31,686.79,686.15,686.71,2735.0,674.5078,674.9796,674.3506,674.901,2735.0
2023-11-29 15:35:00,686.83,686.83,686.03,686.04,740.0,675.0189,675.0189,674.2327,674.2425,740.0
2023-11-29 15:40:00,686.07,687.12,686.06,687.11,3695.0,674.272,675.3039,674.2621,675.2941,3695.0
2023-11-29 15:45:00,687.12,687.91,687.1,687.59,10187.0,675.3039,676.0803,675.2843,675.7658,10187.0
2023-11-29 15:50:00,687.43,688.03,687.01,687.01,10200.0,675.6086,676.1983,675.1958,675.1958,10200.0
2023-11-29 15:55:00,687.33,687.63,686.78,687.37,22055.0,675.5103,675.8051,674.9698,675.5496,22055.0
2023-11-30 09:30:00,683.11,684.23,682.16,682.67,18013.0,671.3629,672.4636,670.4292,670.9304,18013.0
2023-11-30 09:35:00,682.1,682.17,680.82,680.82,3781.0,670.3702,670.439,669.1122,669.1122,3781.0
2023-11-30 09:40:00,680.42,681.16,679.53,681.15,3333.0,668.7191,669.4464,667.8444,669.4366,3333.0
2023-11-30 09:45:00,681.6,681.6,679.02,679.87,3133.0,669.8788,669.8788,667.3432,668.1786,3133.0
2023-11-30 09:50:00,680.06,681.51,680.01,681.24,1381.0,668.3653,669.7904,668.3162,669.525,1381.0
2023-11-30 09:55:00,681.31,681.31,680.44,680.61,709.0,669.5938,669.5938,668.7388,668.9059,709.0
2023-11-30 10:00:00,680.93,680.93,677.78,678.42,4109.0,669.2204,669.2204,666.1245,666.7535,4109.0
2023-11-30 10:05:00,678.87,679.56,678.86,679.14,1500.0,667.1958,667.8739,667.186,667.4611,1500.0
2023-11-30 10:10:00,679.0,680.98,678.9,680.98,2982.0,667.3235,669.2695,667.2253,669.2695,2982.0
2023-11-30 10:15:00,680.81,681.85,680.81,681.22,2203.0,669.1024,670.1245,669.1024,669.5054,2203.0
2023-11-30 10:20:00,680.77,680.85,680.25,680.44,1300.0,669.0631,669.1417,668.552,668.7388,1300.0
2023-11-30 10:25:00,680.58,680.7,679.99,680.28,2618.0,668.8764,668.9943,668.2965,668.5815,2618.0
2023-11-30 10:30:00,679.88,680.76,679.39,680.72,1821.0,668.1884,669.0533,667.7068,669.014,1821.0
2023-11-30 10:35:00,680.1,680.1,678.07,678.33,4625.0,668.4046,668.4046,666.4095,666.6651,4625.0
2023-11-30 10:40:00,678.16,678.88,678.14,678.88,3825.0,666.498,667.2056,666.4783,667.2056,3825.0
2023-11-30 10:45:00,678.85,678.85,676.69,677.09,3346.0,667.1761,667.1761,665.0533,665.4464,3346.0
2023-11-30 10:50:00,676.57,677.35,676.37,677.35,2839.0,664.9353,665.7019,664.7388,665.7019,2839.0
2023-11-30 10:55:00,677.41,679.53,677.29,679.53,800.0,665.7609,667.8444,665.643,667.8444,800.0
2023-11-30 11:00:00,679.91,680.47,679.71,679.88,4920.0,668.2179,668.7683,668.0213,668.1884,4920.0
2023-11-30 11:05:00,680.04,680.04,678.44,678.73,2772.0,668.3457,668.3457,666.7732,667.0582,2772.0
2023-11-30 11:10:00,678.79,680.14,678.79,680.1,945.0,667.1172,668.4439,667.1172,668.4046,945.0
2023-11-30 11:15:00,680.13,680.13,679.07,679.07,2539.0,668.4341,668.4341,667.3923,667.3923,2539.0
2023-11-30 11:20:00,679.08,679.39,678.59,679.12,1717.0,667.4022,667.7068,666.9206,667.4415,1717.0
2023-11-30 11:25:00,678.94,679.38,678.08,678.72,2865.0,667.2646,667.697,666.4194,667.0484,2865.0
2023-11-30 11:30:00,678.08,679.57,678.08,679.15,5518.0,666.4194,667.8837,666.4194,667.471,5518.0
2023-11-30 11:35:00,679.54,679.75,679.32,679.32,2334.0,667.8543,668.0606,667.638,667.638,2334.0
2023-11-30 11:40:00,679.7,679.7,678.78,678.78,700.0,668.0115,668.0115,667.1073,667.1073,700.0
2023-11-30 11:45:00,678.77,678.78,677.76,678.12,1100.0,667.0975,667.1073,666.1049,666.4587,1100.0
2023-11-30 11:50:00,678.71,678.71,678.53,678.64,1005.0,667.0385,667.0385,666.8616,666.9697,1005.0
2023-11-30 11:55:00,678.18,678.18,677.13,677.73,3664.0,666.5176,666.5176,665.4857,666.0754,3664.0
2023-11-30 12:00:00,677.74,680.21,677.54,679.52,5996.0,666.0852,668.5127,665.8887,667.8346,5996.0
2023-11-30 12:05:00,679.87,680.4,679.86,680.19,1714.0,668.1786,668.6995,668.1688,668.4931,1714.0
2023-11-30 12:10:00,680.19,680.5,679.68,680.5,2328.0,668.4931,668.7977,667.9919,668.7977,2328.0
2023-11-30 12:15:00,680.48,680.48,680.32,680.32,621.0,668.7781,668.7781,668.6208,668.6208,621.0
2023-11-30 12:20:00,679.92,679.93,679.41,679.41,686.0,668.2277,668.2376,667.7265,667.7265,686.0
2023-11-30 12:25:00,679.51,679.9,679.5,679.5,2330.0,667.8248,668.2081,667.8149,667.8149,2330.0
2023-11-30 12:30:00,679.52,680.48,679.52,679.53,2178.0,667.8346,668.7781,667.8346,667.8444,2178.0
2023-11-30 12:35:00,679.73,679.73,679.52,679.73,500.0,668.041,668.041,667.8346,668.041,500.0
2023-11-30 12:40:00,680.09,680.28,679.97,680.27,1857.0,668.3948,668.5815,668.2769,668.5717,1857.0
2023-11-30 12:45:00,680.3,681.19,680.3,681.19,1275.0,668.6012,669.4759,668.6012,669.4759,1275.0
2023-11-30 12:50:00,681.08,681.38,680.81,681.09,1259.0,669.3678,669.6626,669.1024,669.3776,1259.0
2023-11-30 12:55:00,680.99,681.0,680.55,680.55,1215.0,669.2793,669.2892,668.8469,668.8469,1215.0
2023-11-30 13:00:00,680.57,680.57,679.98,679.98,1425.0,668.8665,668.8665,668.2867,668.2867,1425.0
2023-11-30 13:05:00,679.83,679.83,678.76,678.88,2618.0,668.1393,668.1393,667.0877,667.2056,2618.0
2023-11-30 13:10:00,679.02,679.03,678.35,678.51,3051.0,667.3432,667.353,666.6847,666.842,3051.0
2023-11-30 13:15:00,678.56,678.73,678.35,678.73,4150.0,666.8911,667.0582,666.6847,667.0582,4150.0
2023-11-30 13:20:00,678.63,679.38,678.63,679.2,850.0,666.9599,667.697,666.9599,667.5201,850.0
2023-11-30 13:25:00,679.14,679.17,678.62,678.79,1933.0,667.4611,667.4906,666.9501,667.1172,1933.0
2023-11-30 13:30:00,678.77,679.05,678.37,678.45,6752.0,667.0975,667.3727,666.7044,666.783,6752.0
2023-11-30 13:35:00,679.54,679.54,679.08,679.29,1484.0,667.8543,667.8543,667.4022,667.6086,1484.0
2023-11-30 13:40:00,679.29,679.29,678.94,679.07,1504.0,667.6086,667.6086,667.2646,667.3923,1504.0
2023-11-30 13:45:00,678.55,678.99,678.33,678.34,2559.0,666.8813,667.3137,666.6651,666.6749,2559.0
2023-11-30 13:50:00,678.35,678.47,677.87,678.36,917.0,666.6847,666.8027,666.213,666.6946,917.0
2023-11-30 13:55:00,678.34,679.5,678.34,679.5,2096.0,666.6749,667.8149,666.6749,667.8149,2096.0
2023-11-30 14:00:00,680.0,680.18,679.76,679.98,1012.0,668.3063,668.4833,668.0705,668.2867,1012.0
2023-11-30 14:05:00,679.86,680.28,679.81,679.98,1314.0,668.1688,668.5815,668.1196,668.2867,1314.0
2023-11-30 14:10:00,680.33,680.56,680.28,680.49,1110.0,668.6307,668.8567,668.5815,668.7879,1110.0
2023-11-30 14:15:00,680.55,680.75,680.28,680.3,2232.0,668.8469,669.0435,668.5815,668.6012,2232.0
2023-11-30 14:20:00,680.15,680.19,680.03,680.17,1270.0,668.4538,668.4931,668.3358,668.4734,1270.0
2023-11-30 14:25:00,679.91,680.1,679.78,679.92,891.0,668.2179,668.4046,668.0901,668.2277,891.0
2023-11-30 14:30:00,679.77,680.49,679.77,680.39,1805.0,668.0803,668.7879,668.0803,668.6896,1805.0
2023-11-30 14:35:00,680.42,680.73,680.19,680.73,1925.0,668.7191,669.0238,668.4931,669.0238,1925.0
2023-11-30 14:40:00,680.86,681.17,680.86,681.13,1264.0,669.1516,669.4562,669.1516,669.4169,1264.0
2023-11-30 14:45:00,681.13,682.07,681.13,682.07,1316.0,669.4169,670.3408,669.4169,670.3408,1316.0
2023-11-30 14:50:00,682.14,682.44,681.92,682.44,3165.0,670.4095,670.7044,670.1933,670.7044,3165.0
2023-11-30 14:55:00,681.99,682.4,681.99,682.17,921.0,670.2621,670.6651,670.2621,670.439,921.0
2023-11-30 15:00:00,682.17,682.17,681.04,681.4,1736.0,670.439,670.439,669.3285,669.6823,1736.0
2023-11-30 15:05:00,681.36,681.61,680.34,680.34,3692.0,669.643,669.8887,668.6405,668.6405,3692.0
2023-11-30 15:10:00,680.32,680.94,680.32,680.56,5132.0,668.6208,669.2302,668.6208,668.8567,5132.0
2023-11-30 15:15:00,680.55,680.55,680.18,680.27,1600.0,668.8469,668.8469,668.4833,668.5717,1600.0
2023-11-30 15:20:00,680.4,680.51,680.13,680.39,5997.0,668.6995,668.8076,668.4341,668.6896,5997.0
2023-11-30 15:25:00,679.86,680.09,678.78,679.33,7145.0,668.1688,668.3948,667.1073,667.6479,7145.0
2023-11-30 15:30:00,679.31,679.98,679.18,679.92,4595.0,667.6282,668.2867,667.5004,668.2277,4595.0
2023-11-30 15:35:00,679.93,680.61,679.78,679.96,10546.0,668.2376,668.9059,668.0901,668.267,10546.0
2023-11-30 15:40:00,680.35,682.34,680.35,682.34,7113.0,668.6503,670.6061,668.6503,670.6061,7113.0
2023-11-30 15:45:00,682.09,682.63,681.66,681.66,5411.0,670.3604,670.8911,669.9378,669.9378,5411.0
2023-11-30 15:50:00,681.96,684.16,681.96,683.73,33407.0,670.2326,672.3948,670.2326,671.9722,33407.0
2023-11-30 15:55:00,683.58,684.33,683.01,684.24,29530.0,671.8248,672.5619,671.2646,672.4734,29530.0
2023-12-01 09:30:00,688.17,688.17,683.56,683.64,10972.0,676.3359,676.3359,671.8051,671.8838,10972.0
2023-12-01 09:35:00,683.08,685.59,683.04,685.59,6455.0,671.3334,673.8002,671.2941,673.8002,6455.0
2023-12-01 09:40:00,685.78,686.42,685.02,686.28,6107.0,673.987,674.6159,673.24,674.4784,6107.0
2023-12-01 09:45:00,687.6,687.75,685.4,685.84,3178.0,675.7757,675.9231,673.6135,674.0459,3178.0
2023-12-01 09:50:00,686.01,687.4,684.77,687.06,5464.0,674.213,675.5791,672.9943,675.2449,5464.0
2023-12-01 09:55:00,687.54,687.57,685.87,686.33,2610.0,675.7167,675.7462,674.0754,674.5275,2610.0
2023-12-01 10:00:00,687.14,689.21,687.1,688.64,4434.0,675.3236,677.358,675.2843,676.7978,4434.0
2023-12-01 10:05:00,688.71,689.07,687.65,688.1,3174.0,676.8666,677.2204,675.8248,676.2671,3174.0
2023-12-01 10:10:00,687.89,688.74,687.5,687.5,2081.0,676.0607,676.896,675.6774,675.6774,2081.0
2023-12-01 10:15:00,687.74,687.74,687.05,687.16,874.0,675.9132,675.9132,675.2351,675.3432,874.0
2023-12-01 10:20:00,688.5,688.5,687.3,687.65,2200.0,676.6602,676.6602,675.4808,675.8248,2200.0
2023-12-01 10:25:00,687.67,687.67,686.29,686.62,3420.0,675.8445,675.8445,674.4882,674.8125,3420.0
2023-12-01 10:30:00,686.49,687.39,686.0,687.12,2702.0,674.6847,675.5693,674.2032,675.3039,2702.0
2023-12-01 10:35:00,687.3,688.19,687.3,687.44,1598.0,675.4808,676.3555,675.4808,675.6184,1598.0
2023-12-01 10:40:00,687.64,687.64,686.98,687.39,1623.0,675.815,675.815,675.1663,675.5693,1623.0
2023-12-01 10:45:00,687.47,687.94,687.23,687.94,1900.0,675.6479,676.1098,675.412,676.1098,1900.0
2023-12-01 10:50:00,688.19,688.19,687.8,687.81,1689.0,676.3555,676.3555,675.9722,675.982,1689.0
2023-12-01 10:55:00,688.02,688.14,687.53,687.9,1715.0,676.1884,676.3064,675.7069,676.0705,1715.0
2023-12-01 11:00:00,687.84,688.27,685.23,687.55,5364.0,676.0115,676.4341,673.4464,675.7265,5364.0
2023-12-01 11:05:00,687.78,688.74,686.59,688.74,2668.0,675.9526,676.896,674.783,676.896,2668.0
2023-12-01 11:10:00,688.87,691.03,688.53,690.99,5456.0,677.0238,679.1467,676.6897,679.1074,5456.0
2023-12-01 11:15:00,691.09,691.45,690.32,691.04,3168.0,679.2056,679.5594,678.4489,679.1565,3168.0
2023-12-01 11:20:00,690.68,690.98,690.05,690.66,3199.0,678.8027,679.0975,678.1835,678.783,3199.0
2023-12-01 11:25:00,690.81,691.4,690.81,691.12,1767.0,678.9305,679.5103,678.9305,679.2351,1767.0
2023-12-01 11:30:00,691.27,692.96,690.99,692.96,9145.0,679.3825,681.0435,679.1074,681.0435,9145.0
2023-12-01 11:35:00,692.9,693.0,691.4,692.2,8532.0,680.9845,681.0828,679.5103,680.2965,8532.0
2023-12-01 11:40:00,692.1,693.67,692.1,693.67,1800.0,680.1983,681.7413,680.1983,681.7413,1800.0
2023-12-01 11:45:00,693.82,693.97,692.96,693.52,2600.0,681.8887,682.0361,681.0435,681.5939,2600.0
2023-12-01 11:50:00,693.04,695.41,692.91,694.86,3163.0,681.1221,683.4513,680.9943,682.9108,3163.0
2023-12-01 11:55:00,694.58,695.17,694.44,694.44,1800.0,682.6356,683.2155,682.498,682.498,1800.0
2023-12-01 12:00:00,694.25,694.39,693.92,693.92,1270.0,682.3113,682.4489,681.987,681.987,1270.0
2023-12-01 12:05:00,693.88,694.02,693.48,693.53,1700.0,681.9477,682.0853,681.5545,681.6037,1700.0
2023-12-01 12:10:00,694.11,694.21,693.8,694.04,700.0,682.1737,682.272,681.869,682.1049,700.0
2023-12-01 12:15:00,693.96,693.96,692.71,692.71,1900.0,682.0263,682.0263,680.7978,680.7978,1900.0
2023-12-01 12:20:00,692.56,693.0,692.55,692.71,828.0,680.6504,681.0828,680.6405,680.7978,828.0
2023-12-01 12:25:00,693.11,693.83,693.11,693.83,600.0,681.1909,681.8985,681.1909,681.8985,600.0
2023-12-01 12:30:00,693.8,694.52,693.56,694.25,3658.0,681.869,682.5767,681.6332,682.3113,3658.0
2023-12-01 12:35:00,694.1,694.68,694.1,694.28,915.0,682.1639,682.7339,682.1639,682.3408,915.0
2023-12-01 12:40:00,694.77,695.0,694.54,694.89,812.0,682.8224,683.0484,682.5963,682.9403,812.0
2023-12-01 12:45:00,694.84,695.58,694.62,695.58,2514.0,682.8912,683.6184,682.6749,683.6184,2514.0
2023-12-01 12:50:00,695.38,695.38,694.97,694.97,600.0,683.4219,683.4219,683.0189,683.0189,600.0
2023-12-01 12:55:00,695.32,695.32,694.94,695.21,3689.0,683.3629,683.3629,682.9894,683.2548,3689.0
2023-12-01 13:00:00,694.98,694.99,694.55,694.62,1831.0,683.0287,683.0386,682.6061,682.6749,1831.0
2023-12-01 13:05:00,695.04,695.04,694.13,694.88,2227.0,683.0877,683.0877,682.1934,682.9305,2227.0
2023-12-01 13:10:00,694.87,694.87,693.8,694.24,2916.0,682.9206,682.9206,681.869,682.3015,2916.0
2023-12-01 13:15:00,694.09,694.45,693.83,694.22,2524.0,682.154,682.5079,681.8985,682.2818,2524.0
2023-12-01 13:20:00,693.86,694.51,693.81,694.51,2143.0,681.928,682.5668,681.8789,682.5668,2143.0
2023-12-01 13:25:00,694.53,694.53,693.79,693.8,2316.0,682.5865,682.5865,681.8592,681.869,2316.0
2023-12-01 13:30:00,693.34,693.42,693.19,693.28,2073.0,681.4169,681.4956,681.2695,681.358,2073.0
2023-12-01 13:35:00,693.57,693.73,692.56,692.74,1548.0,681.643,681.8002,680.6504,680.8273,1548.0
2023-12-01 13:40:00,692.67,692.99,692.24,692.99,2150.0,680.7585,681.073,680.3359,681.073,2150.0
2023-12-01 13:45:00,692.82,692.82,692.38,692.38,700.0,680.9059,680.9059,680.4735,680.4735,700.0
2023-12-01 13:50:00,692.45,692.77,692.22,692.26,2234.0,680.5423,680.8567,680.3162,680.3555,2234.0
2023-12-01 13:55:00,692.57,692.61,692.05,692.05,3704.0,680.6602,680.6995,680.1491,680.1491,3704.0
2023-12-01 14:00:00,692.13,692.67,691.96,692.52,2523.0,680.2278,680.7585,680.0607,680.611,2523.0
2023-12-01 14:05:00,692.41,692.41,691.74,692.06,2347.0,680.5029,680.5029,679.8445,680.159,2347.0
2023-12-01 14:10:00,691.91,692.8,691.9,692.61,2021.0,680.0115,680.8862,680.0017,680.6995,2021.0
2023-12-01 14:15:00,692.88,692.89,691.53,691.53,1799.0,680.9649,680.9747,679.6381,679.6381,1799.0
2023-12-01 14:20:00,691.66,693.03,691.57,693.03,6187.0,679.7658,681.1123,679.6774,681.1123,6187.0
2023-12-01 14:25:00,692.82,692.82,692.28,692.67,1700.0,680.9059,680.9059,680.3752,680.7585,1700.0
2023-12-01 14:30:00,692.66,692.67,692.41,692.56,2022.0,680.7486,680.7585,680.5029,680.6504,2022.0
2023-12-01 14:35:00,692.7,692.93,692.51,692.93,2711.0,680.788,681.014,680.6012,681.014,2711.0
2023-12-01 14:40:00,693.13,693.13,692.27,692.65,3531.0,681.2106,681.2106,680.3653,680.7388,3531.0
2023-12-01 14:45:00,692.42,692.61,691.86,692.61,1510.0,680.5128,680.6995,679.9624,680.6995,1510.0
2023-12-01 14:50:00,692.88,693.09,692.46,693.08,2398.0,680.9649,681.1712,680.5521,681.1614,2398.0
2023-12-01 14:55:00,692.93,694.3,692.79,694.26,6382.0,681.014,682.3604,680.8764,682.3211,6382.0
2023-12-01 15:00:00,694.55,694.55,693.83,694.11,2322.0,682.6061,682.6061,681.8985,682.1737,2322.0
2023-12-01 15:05:00,694.27,694.45,693.34,693.78,9302.0,682.331,682.5079,681.4169,681.8494,9302.0
2023-12-01 15:10:00,694.01,694.23,693.96,693.99,1131.0,682.0754,682.2916,682.0263,682.0558,1131.0
2023-12-01 15:15:00,693.68,693.82,693.57,693.68,900.0,681.7511,681.8887,681.643,681.7511,900.0
2023-12-01 15:20:00,693.7,693.74,693.36,693.45,2782.0,681.7708,681.8101,681.4366,681.5251,2782.0
2023-12-01 15:25:00,693.45,693.49,693.11,693.42,4654.0,681.5251,681.5644,681.1909,681.4956,4654.0
2023-12-01 15:30:00,693.42,693.56,693.12,693.33,4894.0,681.4956,681.6332,681.2007,681.4071,4894.0
2023-12-01 15:35:00,693.16,693.16,692.42,692.71,3647.0,681.24,681.24,680.5128,680.7978,3647.0
2023-12-01 15:40:00,692.62,692.97,692.61,692.8,3349.0,680.7093,681.0533,680.6995,680.8862,3349.0
2023-12-01 15:45:00,692.79,692.79,691.84,692.28,3574.0,680.8764,680.8764,679.9427,680.3752,3574.0
2023-12-01 15:50:00,692.03,692.64,691.04,691.19,15234.0,680.1295,680.729,679.1565,679.3039,15234.0
2023-12-01 15:55:00,691.65,692.98,691.49,692.2,32625.0,679.756,681.0631,679.5988,680.2965,32625.0
2023-12-04 09:30:00,686.74,688.52,686.7,688.52,11389.0,674.9304,676.6798,674.8911,676.6798,11389.0
2023-12-04 09:35:00,687.54,687.78,686.74,687.15,1957.0,675.7167,675.9526,674.9304,675.3334,1957.0
2023-12-04 09:40:00,686.33,686.6,684.79,685.0,3546.0,674.5275,674.7929,673.014,673.2204,3546.0
2023-12-04 09:45:00,684.87,686.86,684.33,686.85,3372.0,673.0926,675.0484,672.5619,675.0386,3372.0
2023-12-04 09:50:00,686.8,686.97,685.78,686.71,4644.0,674.9894,675.1565,673.987,674.901,4644.0
2023-12-04 09:55:00,686.73,687.11,685.61,686.61,5479.0,674.9206,675.2941,673.8199,674.8027,5479.0
2023-12-04 10:00:00,686.64,688.4,685.62,688.4,2505.0,674.8322,676.5619,673.8297,676.5619,2505.0
2023-12-04 10:05:00,688.07,688.8,686.99,687.26,3607.0,676.2376,676.955,675.1761,675.4415,3607.0
2023-12-04 10:10:00,686.93,687.81,686.61,687.81,1569.0,675.1172,675.982,674.8027,675.982,1569.0
2023-12-04 10:15:00,687.24,687.24,686.31,686.63,4651.0,675.4218,675.4218,674.5078,674.8223,4651.0
2023-12-04 10:20:00,686.8,687.03,685.0,685.0,3969.0,674.9894,675.2155,673.2204,673.2204,3969.0
2023-12-04 10:25:00,684.9,684.9,683.66,684.1,1175.0,673.1221,673.1221,671.9034,672.3358,1175.0
2023-12-04 10:30:00,683.7,683.7,680.0,680.2,5096.0,671.9427,671.9427,668.3063,668.5029,5096.0
2023-12-04 10:35:00,680.4,681.73,680.34,680.46,4289.0,668.6995,670.0066,668.6405,668.7584,4289.0
2023-12-04 10:40:00,680.85,681.01,679.88,679.88,2291.0,669.1417,669.299,668.1884,668.1884,2291.0
2023-12-04 10:45:00,680.42,680.53,679.51,680.53,3717.0,668.7191,668.8272,667.8248,668.8272,3717.0
2023-12-04 10:50:00,680.29,680.29,679.57,679.98,3662.0,668.5914,668.5914,667.8837,668.2867,3662.0
2023-12-04 10:55:00,679.86,680.83,679.8,680.23,5761.0,668.1688,669.1221,668.1098,668.5324,5761.0
2023-12-04 11:00:00,680.27,680.27,679.12,679.43,2953.0,668.5717,668.5717,667.4415,667.7461,2953.0
2023-12-04 11:05:00,679.43,680.63,679.36,680.41,8766.0,667.7461,668.9255,667.6774,668.7093,8766.0
2023-12-04 11:10:00,680.34,680.39,679.4,680.38,2855.0,668.6405,668.6896,667.7167,668.6798,2855.0
2023-12-04 11:15:00,680.3,680.97,679.93,680.7,6130.0,668.6012,669.2597,668.2376,668.9943,6130.0
2023-12-04 11:20:00,680.75,681.66,680.67,681.53,4101.0,669.0435,669.9378,668.9648,669.81,4101.0
2023-12-04 11:25:00,681.38,681.38,680.69,681.37,1239.0,669.6626,669.6626,668.9845,669.6528,1239.0
2023-12-04 11:30:00,681.36,683.32,681.15,681.65,13798.0,669.643,671.5693,669.4366,669.928,13798.0
2023-12-04 11:35:00,682.18,682.4,681.98,682.17,2844.0,670.4489,670.6651,670.2523,670.439,2844.0
2023-12-04 11:40:00,682.52,682.52,682.34,682.41,300.0,670.783,670.783,670.6061,670.6749,300.0
2023-12-04 11:45:00,682.55,683.3,682.55,683.3,600.0,670.8125,671.5496,670.8125,671.5496,600.0
2023-12-04 11:50:00,683.5,684.06,683.26,684.06,2362.0,671.7462,672.2965,671.5103,672.2965,2362.0
2023-12-04 11:55:00,683.85,685.0,683.69,684.95,903.0,672.0901,673.2204,671.9329,673.1712,903.0
2023-12-04 12:00:00,685.18,685.52,684.28,684.69,1566.0,673.3973,673.7314,672.5127,672.9157,1566.0
2023-12-04 12:05:00,684.51,684.52,683.5,684.31,1300.0,672.7388,672.7486,671.7462,672.5422,1300.0
2023-12-04 12:10:00,683.99,684.1,683.59,684.1,763.0,672.2277,672.3358,671.8346,672.3358,763.0
2023-12-04 12:15:00,684.68,684.69,684.45,684.61,1250.0,672.9059,672.9157,672.6798,672.8371,1250.0
2023-12-04 12:20:00,684.65,684.65,684.5,684.5,1029.0,672.8764,672.8764,672.729,672.729,1029.0
2023-12-04 12:25:00,684.74,685.56,684.56,684.9,4406.0,672.9648,673.7707,672.7879,673.1221,4406.0
2023-12-04 12:30:00,684.9,685.79,684.86,685.79,1354.0,673.1221,673.9968,673.0828,673.9968,1354.0
2023-12-04 12:35:00,685.96,686.19,685.49,685.86,1527.0,674.1639,674.3899,673.7019,674.0656,1527.0
2023-12-04 12:40:00,685.86,686.85,685.86,686.85,1000.0,674.0656,675.0386,674.0656,675.0386,1000.0
2023-12-04 12:45:00,686.08,686.94,686.08,686.86,2871.0,674.2818,675.127,674.2818,675.0484,2871.0
2023-12-04 12:50:00,686.71,688.0,686.71,687.5,1445.0,674.901,676.1688,674.901,675.6774,1445.0
2023-12-04 12:55:00,687.61,688.19,687.54,687.98,1101.0,675.7855,676.3555,675.7167,676.1491,1101.0
2023-12-04 13:00:00,687.81,688.07,687.14,687.41,2604.0,675.982,676.2376,675.3236,675.5889,2604.0
2023-12-04 13:05:00,687.46,687.46,686.79,686.94,1100.0,675.6381,675.6381,674.9796,675.127,1100.0
2023-12-04 13:10:00,687.05,687.05,686.9,686.92,623.0,675.2351,675.2351,675.0877,675.1073,623.0
2023-12-04 13:15:00,686.93,687.1,686.89,687.01,702.0,675.1172,675.2843,675.0779,675.1958,702.0
2023-12-04 13:20:00,686.61,686.99,686.41,686.63,1884.0,674.8027,675.1761,674.6061,674.8223,1884.0
2023-12-04 13:25:00,685.92,685.92,685.37,685.38,800.0,674.1245,674.1245,673.584,673.5938,800.0
2023-12-04 13:30:00,685.59,685.86,685.41,685.55,1382.0,673.8002,674.0656,673.6233,673.7609,1382.0
2023-12-04 13:35:00,686.22,686.25,686.11,686.11,300.0,674.4194,674.4489,674.3113,674.3113,300.0
2023-12-04 13:40:00,686.01,686.45,685.53,686.09,3052.0,674.213,674.6454,673.7413,674.2916,3052.0
2023-12-04 13:45:00,686.28,686.4,686.21,686.23,900.0,674.4784,674.5963,674.4096,674.4292,900.0
2023-12-04 13:50:00,686.55,686.55,686.15,686.24,678.0,674.7437,674.7437,674.3506,674.439,678.0
2023-12-04 13:55:00,686.19,686.4,685.79,685.79,700.0,674.3899,674.5963,673.9968,673.9968,700.0
2023-12-04 14:00:00,685.53,685.64,684.55,684.55,811.0,673.7413,673.8494,672.7781,672.7781,811.0
2023-12-04 14:05:00,685.18,685.26,684.3,684.3,738.0,673.3973,673.4759,672.5324,672.5324,738.0
2023-12-04 14:10:00,684.49,686.25,684.49,686.24,1695.0,672.7191,674.4489,672.7191,674.439,1695.0
2023-12-04 14:15:00,686.03,686.06,686.02,686.02,300.0,674.2327,674.2621,674.2228,674.2228,300.0
2023-12-04 14:20:00,686.29,686.78,686.26,686.26,1800.0,674.4882,674.9698,674.4587,674.4587,1800.0
2023-12-04 14:25:00,686.26,686.54,686.26,686.44,1543.0,674.4587,674.7339,674.4587,674.6356,1543.0
2023-12-04 14:30:00,686.72,686.83,686.59,686.73,939.0,674.9108,675.0189,674.783,674.9206,939.0
2023-12-04 14:35:00,686.97,686.97,686.51,686.51,587.0,675.1565,675.1565,674.7044,674.7044,587.0
2023-12-04 14:40:00,686.49,686.92,686.49,686.92,500.0,674.6847,675.1073,674.6847,675.1073,500.0
2023-12-04 14:45:00,686.93,686.93,686.52,686.52,900.0,675.1172,675.1172,674.7142,674.7142,900.0
2023-12-04 14:50:00,686.77,687.08,686.54,686.54,700.0,674.9599,675.2646,674.7339,674.7339,700.0
2023-12-04 14:55:00,686.71,687.56,686.61,687.31,2597.0,674.901,675.7363,674.8027,675.4906,2597.0
2023-12-04 15:00:00,687.23,687.33,686.84,686.84,500.0,675.412,675.5103,675.0287,675.0287,500.0
2023-12-04 15:05:00,686.8,686.8,686.01,686.01,943.0,674.9894,674.9894,674.213,674.213,943.0
2023-12-04 15:10:00,686.12,686.32,686.07,686.12,1200.0,674.3211,674.5177,674.272,674.3211,1200.0
2023-12-04 15:15:00,686.07,686.28,685.69,686.08,2729.0,674.272,674.4784,673.8985,674.2818,2729.0
2023-12-04 15:20:00,686.63,686.87,686.6,686.87,2007.0,674.8223,675.0582,674.7929,675.0582,2007.0
2023-12-04 15:25:00,687.03,687.03,686.53,686.94,1840.0,675.2155,675.2155,674.7241,675.127,1840.0
2023-12-04 15:30:00,687.4,688.99,687.21,688.99,2571.0,675.5791,677.1418,675.3924,677.1418,2571.0
2023-12-04 15:35:00,688.74,688.9,688.12,688.13,2947.0,676.896,677.0533,676.2867,676.2965,2947.0
2023-12-04 15:40:00,688.31,689.0,687.99,689.0,2569.0,676.4734,677.1516,676.1589,677.1516,2569.0
2023-12-04 15:45:00,689.1,689.69,688.98,689.4,4142.0,677.2499,677.8297,677.1319,677.5447,4142.0
2023-12-04 15:50:00,689.79,690.28,689.44,689.65,8557.0,677.928,678.4096,677.584,677.7904,8557.0
2023-12-04 15:55:00,690.15,690.72,689.91,690.15,28449.0,678.2818,678.842,678.0459,678.2818,28449.0
2023-12-05 09:30:00,690.32,691.65,689.93,690.55,23409.0,678.4489,679.756,678.0656,678.6749,23409.0
2023-12-05 09:35:00,690.33,692.74,689.7,689.79,10209.0,678.4587,680.8273,677.8395,677.928,10209.0
2023-12-05 09:40:00,690.15,690.64,689.25,690.63,2805.0,678.2818,678.7634,677.3973,678.7535,2805.0
2023-12-05 09:45:00,689.76,690.07,687.93,689.46,5152.0,677.8985,678.2032,676.1,677.6037,5152.0
2023-12-05 09:50:00,689.79,691.2,689.61,691.15,3326.0,677.928,679.3137,677.7511,679.2646,3326.0
2023-12-05 09:55:00,691.54,691.78,691.27,691.58,1133.0,679.6479,679.8838,679.3825,679.6872,1133.0
2023-12-05 10:00:00,692.2,696.05,692.2,695.71,7292.0,680.2965,684.0803,680.2965,683.7462,7292.0
2023-12-05 10:05:00,695.42,695.42,694.48,695.36,2685.0,683.4612,683.4612,682.5373,683.4022,2685.0
2023-12-05 10:10:00,695.4,696.2,694.81,695.19,3337.0,683.4415,684.2278,682.8617,683.2351,3337.0
2023-12-05 10:15:00,694.54,695.25,694.54,695.25,1420.0,682.5963,683.2941,682.5963,683.2941,1420.0
2023-12-05 10:20:00,695.39,696.04,695.39,695.95,1270.0,683.4317,684.0705,683.4317,683.9821,1270.0
2023-12-05 10:25:00,696.22,696.22,694.4,695.06,2359.0,684.2474,684.2474,682.4587,683.1074,2359.0
2023-12-05 10:30:00,695.36,695.49,694.63,694.95,3616.0,683.4022,683.53,682.6848,682.9993,3616.0
2023-12-05 10:35:00,695.0,695.15,694.07,694.93,1310.0,683.0484,683.1958,682.1344,682.9796,1310.0
2023-12-05 10:40:00,694.58,695.4,694.57,695.35,1150.0,682.6356,683.4415,682.6258,683.3924,1150.0
2023-12-05 10:45:00,695.64,696.67,695.64,696.61,4018.0,683.6774,684.6897,683.6774,684.6307,4018.0
2023-12-05 10:50:00,696.58,696.66,696.19,696.38,2365.0,684.6012,684.6799,684.2179,684.4047,2365.0
2023-12-05 10:55:00,696.37,696.6,696.24,696.4,1350.0,684.3948,684.6209,684.2671,684.4243,1350.0
2023-12-05 11:00:00,696.37,697.12,696.37,696.75,6614.0,684.3948,685.1319,684.3948,684.7683,6614.0
2023-12-05 11:05:00,696.96,697.43,696.88,697.1,2516.0,684.9747,685.4366,684.8961,685.1123,2516.0
2023-12-05 11:10:00,696.9,697.25,695.79,696.13,4556.0,684.9157,685.2597,683.8248,684.159,4556.0
2023-12-05 11:15:00,695.34,695.67,692.75,692.75,8158.0,683.3826,683.7069,680.8371,680.8371,8158.0
2023-12-05 11:20:00,692.96,692.98,692.55,692.8,4771.0,681.0435,681.0631,680.6405,680.8862,4771.0
2023-12-05 11:25:00,692.67,693.4,692.67,693.25,2739.0,680.7585,681.4759,680.7585,681.3285,2739.0
2023-12-05 11:30:00,693.18,694.92,693.17,693.92,12246.0,681.2597,682.9698,681.2499,681.987,12246.0
2023-12-05 11:35:00,693.7,693.91,692.52,692.53,2908.0,681.7708,681.9771,680.611,680.6209,2908.0
2023-12-05 11:40:00,692.76,692.94,692.36,692.36,1100.0,680.8469,681.0238,680.4538,680.4538,1100.0
2023-12-05 11:45:00,692.48,693.23,692.48,693.23,1400.0,680.5717,681.3088,680.5717,681.3088,1400.0
2023-12-05 11:50:00,692.76,692.94,690.06,690.06,2853.0,680.8469,681.0238,678.1934,678.1934,2853.0
2023-12-05 11:55:00,690.04,691.22,689.89,691.22,3267.0,678.1737,679.3334,678.0263,679.3334,3267.0
2023-12-05 12:00:00,691.87,692.65,691.86,692.65,2600.0,679.9722,680.7388,679.9624,680.7388,2600.0
2023-12-05 12:05:00,692.63,692.72,692.36,692.36,544.0,680.7192,680.8076,680.4538,680.4538,544.0
2023-12-05 12:10:00,693.01,693.09,692.41,692.43,1875.0,681.0926,681.1712,680.5029,680.5226,1875.0
2023-12-05 12:15:00,692.66,692.75,692.23,692.26,1871.0,680.7486,680.8371,680.326,680.3555,1871.0
2023-12-05 12:20:00,692.3,693.1,692.04,692.1,2467.0,680.3948,681.1811,680.1393,680.1983,2467.0
2023-12-05 12:25:00,691.95,692.81,691.95,692.7,2041.0,680.0508,680.8961,680.0508,680.788,2041.0
2023-12-05 12:30:00,692.44,692.55,691.57,691.57,911.0,680.5324,680.6405,679.6774,679.6774,911.0
2023-12-05 12:35:00,691.69,692.62,691.68,692.33,1036.0,679.7953,680.7093,679.7855,680.4243,1036.0
2023-12-05 12:40:00,692.07,692.07,690.3,690.3,2320.0,680.1688,680.1688,678.4292,678.4292,2320.0
2023-12-05 12:45:00,690.31,691.36,690.31,691.21,1800.0,678.4391,679.471,678.4391,679.3236,1800.0
2023-12-05 12:50:00,691.17,691.59,691.11,691.59,1138.0,679.2843,679.697,679.2253,679.697,1138.0
2023-12-05 12:55:00,691.61,692.39,691.47,692.38,1500.0,679.7167,680.4833,679.5791,680.4735,1500.0
2023-12-05 13:00:00,692.25,692.94,692.06,692.75,700.0,680.3457,681.0238,680.159,680.8371,700.0
2023-12-05 13:05:00,693.26,693.6,693.16,693.38,900.0,681.3383,681.6725,681.24,681.4563,900.0
2023-12-05 13:10:00,693.57,693.7,693.17,693.61,1121.0,681.643,681.7708,681.2499,681.6823,1121.0
2023-12-05 13:15:00,692.88,693.47,692.88,693.25,1310.0,680.9649,681.5447,680.9649,681.3285,1310.0
2023-12-05 13:20:00,693.48,694.0,693.47,693.53,1000.0,681.5545,682.0656,681.5447,681.6037,1000.0
2023-12-05 13:25:00,693.4,693.7,692.57,692.57,900.0,681.4759,681.7708,680.6602,680.6602,900.0
2023-12-05 13:30:00,692.91,693.27,692.9,692.92,400.0,680.9943,681.3481,680.9845,681.0042,400.0
2023-12-05 13:35:00,692.35,692.7,692.05,692.7,765.0,680.444,680.788,680.1491,680.788,765.0
2023-12-05 13:40:00,692.06,692.98,692.06,692.69,1000.0,680.159,681.0631,680.159,680.7781,1000.0
2023-12-05 13:45:00,692.55,692.55,692.02,692.39,600.0,680.6405,680.6405,680.1196,680.4833,600.0
2023-12-05 13:50:00,692.64,692.78,692.56,692.7,400.0,680.729,680.8666,680.6504,680.788,400.0
2023-12-05 13:55:00,692.91,692.91,692.36,692.47,600.0,680.9943,680.9943,680.4538,680.5619,600.0
2023-12-05 14:00:00,692.65,692.65,691.7,691.71,897.0,680.7388,680.7388,679.8051,679.815,897.0
2023-12-05 14:05:00,691.79,692.28,691.54,692.27,1826.0,679.8936,680.3752,679.6479,680.3653,1826.0
2023-12-05 14:10:00,692.37,693.12,692.36,692.94,1459.0,680.4636,681.2007,680.4538,681.0238,1459.0
2023-12-05 14:15:00,693.68,694.01,693.51,694.01,705.0,681.7511,682.0754,681.584,682.0754,705.0
2023-12-05 14:20:00,693.84,693.84,693.05,693.23,921.0,681.9083,681.9083,681.1319,681.3088,921.0
2023-12-05 14:25:00,693.56,694.24,693.21,694.19,1600.0,681.6332,682.3015,681.2892,682.2523,1600.0
2023-12-05 14:30:00,694.0,694.0,693.07,693.08,900.0,682.0656,682.0656,681.1516,681.1614,900.0
2023-12-05 14:35:00,692.55,693.04,692.55,692.99,939.0,680.6405,681.1221,680.6405,681.073,939.0
2023-12-05 14:40:00,692.56,692.88,691.78,691.78,1651.0,680.6504,680.9649,679.8838,679.8838,1651.0
2023-12-05 14:45:00,692.13,692.57,691.89,692.57,1600.0,680.2278,680.6602,679.9919,680.6602,1600.0
2023-12-05 14:50:00,692.64,693.5,692.39,693.5,1200.0,680.729,681.5742,680.4833,681.5742,1200.0
2023-12-05 14:55:00,693.15,693.73,693.15,693.52,1714.0,681.2302,681.8002,681.2302,681.5939,1714.0
2023-12-05 15:00:00,693.39,693.67,692.93,693.27,3437.0,681.4661,681.7413,681.014,681.3481,3437.0
2023-12-05 15:05:00,693.1,693.26,693.02,693.26,3000.0,681.1811,681.3383,681.1024,681.3383,3000.0
2023-12-05 15:10:00,693.46,693.9,693.03,693.9,2486.0,681.5349,681.9673,681.1123,681.9673,2486.0
2023-12-05 15:15:00,693.86,694.6,693.7,694.14,1348.0,681.928,682.6553,681.7708,682.2032,1348.0
2023-12-05 15:20:00,694.14,694.19,693.98,694.19,400.0,682.2032,682.2523,682.0459,682.2523,400.0
2023-12-05 15:25:00,694.02,694.25,693.7,693.7,1615.0,682.0853,682.3113,681.7708,681.7708,1615.0
2023-12-05 15:30:00,693.71,693.79,693.36,693.79,1880.0,681.7806,681.8592,681.4366,681.8592,1880.0
2023-12-05 15:35:00,693.8,694.3,693.8,694.18,5454.0,681.869,682.3604,681.869,682.2425,5454.0
2023-12-05 15:40:00,693.85,694.1,693.7,693.7,2583.0,681.9182,682.1639,681.7708,681.7708,2583.0
2023-12-05 15:45:00,693.74,694.35,693.58,694.06,3824.0,681.8101,682.4096,681.6528,682.1246,3824.0
2023-12-05 15:50:00,694.0,694.74,693.86,694.24,9415.0,682.0656,682.7929,681.928,682.3015,9415.0
2023-12-05 15:55:00,694.44,694.98,694.04,694.36,19404.0,682.498,683.0287,682.1049,682.4194,19404.0
2023-12-06 09:30:00,699.85,700.38,697.54,697.67,19895.0,687.815,688.3359,685.5447,685.6725,19895.0
2023-12-06 09:35:00,697.5,698.25,696.5,696.71,8907.0,685.5054,686.2425,684.5226,684.729,8907.0
2023-12-06 09:40:00,696.59,699.17,696.56,698.3,9241.0,684.6111,687.1467,684.5816,686.2917,9241.0
2023-12-06 09:45:00,698.52,698.53,697.96,698.14,2994.0,686.5079,686.5177,685.9575,686.1344,2994.0
2023-12-06 09:50:00,699.19,700.16,699.19,699.65,7127.0,687.1663,688.1197,687.1663,687.6184,7127.0
2023-12-06 09:55:00,699.35,700.48,699.35,700.19,2767.0,687.3236,688.4342,687.3236,688.1491,2767.0
2023-12-06 10:00:00,699.72,699.72,698.33,699.32,7180.0,687.6872,687.6872,686.3211,687.2941,7180.0
2023-12-06 10:05:00,699.36,701.13,699.36,701.0,1600.0,687.3334,689.073,687.3334,688.9452,1600.0
2023-12-06 10:10:00,701.16,701.81,700.86,701.78,2129.0,689.1025,689.7413,688.8076,689.7118,2129.0
2023-12-06 10:15:00,701.8,702.84,701.67,701.67,3931.0,689.7315,690.7536,689.6037,689.6037,3931.0
2023-12-06 10:20:00,701.34,701.69,700.86,700.86,6067.0,689.2794,689.6234,688.8076,688.8076,6067.0
2023-12-06 10:25:00,700.0,700.39,699.4,700.39,4837.0,687.9624,688.3457,687.3727,688.3457,4837.0
2023-12-06 10:30:00,700.26,702.58,700.26,702.58,2909.0,688.2179,690.498,688.2179,690.498,2909.0
2023-12-06 10:35:00,702.11,702.64,702.04,702.05,3745.0,690.0361,690.557,689.9673,689.9772,3745.0
2023-12-06 10:40:00,702.09,703.17,701.81,703.17,3139.0,690.0165,691.0779,689.7413,691.0779,3139.0
2023-12-06 10:45:00,702.63,703.27,702.27,702.31,2569.0,690.5472,691.1762,690.1934,690.2327,2569.0
2023-12-06 10:50:00,702.57,702.75,702.15,702.15,6245.0,690.4882,690.6651,690.0754,690.0754,6245.0
2023-12-06 10:55:00,701.87,702.32,701.67,701.85,2364.0,689.8003,690.2425,689.6037,689.7806,2364.0
2023-12-06 11:00:00,702.05,702.35,701.32,702.01,1676.0,689.9772,690.272,689.2597,689.9379,1676.0
2023-12-06 11:05:00,701.9,702.23,701.49,701.64,3653.0,689.8297,690.1541,689.4268,689.5742,3653.0
2023-12-06 11:10:00,701.5,702.11,701.5,701.66,1209.0,689.4366,690.0361,689.4366,689.5939,1209.0
2023-12-06 11:15:00,700.9,701.45,700.13,701.29,1914.0,688.8469,689.3875,688.0902,689.2302,1914.0
2023-12-06 11:20:00,701.45,701.51,700.19,700.49,2728.0,689.3875,689.4464,688.1491,688.444,2728.0
2023-12-06 11:25:00,700.2,701.05,700.1,700.77,3651.0,688.159,688.9944,688.0607,688.7192,3651.0
2023-12-06 11:30:00,700.82,701.07,698.66,699.62,14900.0,688.7683,689.014,686.6455,687.589,14900.0
2023-12-06 11:35:00,699.8,699.87,699.46,699.46,1063.0,687.7659,687.8347,687.4317,687.4317,1063.0
2023-12-06 11:40:00,699.0,699.0,697.72,698.32,2235.0,686.9796,686.9796,685.7216,686.3113,2235.0
2023-12-06 11:45:00,698.12,698.7,697.57,698.66,3131.0,686.1147,686.6848,685.5742,686.6455,3131.0
2023-12-06 11:50:00,698.5,699.2,698.47,699.2,1500.0,686.4882,687.1762,686.4587,687.1762,1500.0
2023-12-06 11:55:00,699.14,700.0,699.13,700.0,1354.0,687.1172,687.9624,687.1074,687.9624,1354.0
2023-12-06 12:00:00,699.91,699.91,699.17,699.23,900.0,687.874,687.874,687.1467,687.2057,900.0
2023-12-06 12:05:00,699.19,699.66,699.18,699.66,300.0,687.1663,687.6283,687.1565,687.6283,300.0
2023-12-06 12:10:00,699.75,700.0,699.48,699.59,900.0,687.7167,687.9624,687.4514,687.5595,900.0
2023-12-06 12:15:00,699.5,699.69,699.21,699.69,789.0,687.471,687.6577,687.186,687.6577,789.0
2023-12-06 12:20:00,699.31,699.58,699.09,699.09,711.0,687.2843,687.5496,687.0681,687.0681,711.0
2023-12-06 12:25:00,698.76,698.82,698.24,698.38,500.0,686.7437,686.8027,686.2327,686.3703,500.0
2023-12-06 12:30:00,698.18,698.5,698.16,698.5,700.0,686.1737,686.4882,686.1541,686.4882,700.0
2023-12-06 12:35:00,698.51,698.61,698.06,698.39,2229.0,686.498,686.5963,686.0558,686.3801,2229.0
2023-12-06 12:40:00,698.45,698.86,698.42,698.58,1088.0,686.4391,686.842,686.4096,686.5668,1088.0
2023-12-06 12:45:00,697.56,697.57,697.32,697.52,1900.0,685.5644,685.5742,685.3285,685.5251,1900.0
2023-12-06 12:50:00,697.33,697.75,697.33,697.63,700.0,685.3383,685.7511,685.3383,685.6332,700.0
2023-12-06 12:55:00,697.42,697.47,696.52,696.52,685.0,685.4268,685.4759,684.5423,684.5423,685.0
2023-12-06 13:00:00,696.74,697.25,696.74,696.85,1300.0,684.7585,685.2597,684.7585,684.8666,1300.0
2023-12-06 13:05:00,696.21,696.21,695.0,695.91,4780.0,684.2376,684.2376,683.0484,683.9428,4780.0
2023-12-06 13:10:00,696.09,696.78,696.09,696.78,600.0,684.1197,684.7978,684.1197,684.7978,600.0
2023-12-06 13:15:00,697.02,697.17,696.5,697.16,1000.0,685.0337,685.1811,684.5226,685.1713,1000.0
2023-12-06 13:20:00,697.18,697.27,696.9,696.9,510.0,685.1909,685.2794,684.9157,684.9157,510.0
2023-12-06 13:25:00,697.17,697.34,697.13,697.34,553.0,685.1811,685.3482,685.1418,685.3482,553.0
2023-12-06 13:30:00,697.26,697.27,696.77,696.77,433.0,685.2695,685.2794,684.788,684.788,433.0
2023-12-06 13:35:00,696.41,696.85,696.37,696.37,1215.0,684.4342,684.8666,684.3948,684.3948,1215.0
2023-12-06 13:40:00,695.8,695.85,695.56,695.75,2869.0,683.8346,683.8838,683.5988,683.7855,2869.0
2023-12-06 13:45:00,695.98,696.29,695.88,695.88,1068.0,684.0115,684.3162,683.9133,683.9133,1068.0
2023-12-06 13:50:00,696.3,696.38,695.88,696.37,1772.0,684.326,684.4047,683.9133,684.3948,1772.0
2023-12-06 13:55:00,696.35,697.02,696.29,697.02,1910.0,684.3752,685.0337,684.3162,685.0337,1910.0
2023-12-06 14:00:00,697.13,697.13,696.51,696.51,1075.0,685.1418,685.1418,684.5324,684.5324,1075.0
2023-12-06 14:05:00,696.75,696.75,696.25,696.28,600.0,684.7683,684.7683,684.2769,684.3064,600.0
2023-12-06 14:10:00,696.11,696.26,695.89,696.26,2282.0,684.1393,684.2867,683.9231,684.2867,2282.0
2023-12-06 14:15:00,696.08,696.56,696.07,696.21,1607.0,684.1098,684.5816,684.1,684.2376,1607.0
2023-12-06 14:20:00,696.02,696.73,695.55,696.42,4037.0,684.0509,684.7486,683.5889,684.444,4037.0
2023-12-06 14:25:00,696.62,696.62,696.23,696.26,906.0,684.6405,684.6405,684.2572,684.2867,906.0
2023-12-06 14:30:00,696.41,696.72,696.25,696.5,1289.0,684.4342,684.7388,684.2769,684.5226,1289.0
2023-12-06 14:35:00,696.4,696.69,696.38,696.52,1003.0,684.4243,684.7093,684.4047,684.5423,1003.0
2023-12-06 14:40:00,696.54,697.04,696.54,696.66,2967.0,684.5619,685.0533,684.5619,684.6799,2967.0
2023-12-06 14:45:00,696.61,696.61,696.26,696.55,1600.0,684.6307,684.6307,684.2867,684.5717,1600.0
2023-12-06 14:50:00,696.1,696.21,695.77,695.92,1183.0,684.1295,684.2376,683.8052,683.9526,1183.0
2023-12-06 14:55:00,695.88,695.88,694.43,694.48,5175.0,683.9133,683.9133,682.4882,682.5373,5175.0
2023-12-06 15:00:00,694.43,695.04,694.43,694.57,1600.0,682.4882,683.0877,682.4882,682.6258,1600.0
2023-12-06 15:05:00,694.63,694.99,693.97,694.16,2501.0,682.6848,683.0386,682.0361,682.2228,2501.0
2023-12-06 15:10:00,693.24,693.67,693.12,693.45,1163.0,681.3187,681.7413,681.2007,681.5251,1163.0
2023-12-06 15:15:00,693.3,693.78,692.93,693.03,1501.0,681.3776,681.8494,681.014,681.1123,1501.0
2023-12-06 15:20:00,692.7,692.96,692.27,692.37,2800.0,680.788,681.0435,680.3653,680.4636,2800.0
2023-12-06 15:25:00,692.06,692.41,691.9,692.32,2500.0,680.159,680.5029,680.0017,680.4145,2500.0
2023-12-06 15:30:00,692.19,692.87,692.19,692.62,2877.0,680.2867,680.955,680.2867,680.7093,2877.0
2023-12-06 15:35:00,692.69,692.76,691.74,691.74,3998.0,680.7781,680.8469,679.8445,679.8445,3998.0
2023-12-06 15:40:00,691.72,692.83,691.57,692.36,5693.0,679.8248,680.9157,679.6774,680.4538,5693.0
2023-12-06 15:45:00,692.27,693.21,692.16,693.21,3242.0,680.3653,681.2892,680.2572,681.2892,3242.0
2023-12-06 15:50:00,692.84,693.1,691.93,692.18,4251.0,680.9255,681.1811,680.0312,680.2769,4251.0
2023-12-06 15:55:00,692.34,692.34,691.22,691.79,17771.0,680.4341,680.4341,679.3334,679.8936,17771.0
2023-12-07 09:30:00,695.37,696.25,693.73,696.25,11011.0,683.412,684.2769,681.8002,684.2769,11011.0
2023-12-07 09:35:00,696.1,696.46,694.36,694.36,5849.0,684.1295,684.4833,682.4194,682.4194,5849.0
2023-12-07 09:40:00,694.48,694.6,693.97,693.97,3650.0,682.5373,682.6553,682.0361,682.0361,3650.0
2023-12-07 09:45:00,693.95,693.96,692.09,692.57,3741.0,682.0165,682.0263,680.1884,680.6602,3741.0
2023-12-07 09:50:00,692.86,694.11,692.51,693.56,2545.0,680.9452,682.1737,680.6012,681.6332,2545.0
2023-12-07 09:55:00,693.12,694.47,693.12,693.95,3656.0,681.2007,682.5275,681.2007,682.0165,3656.0
2023-12-07 10:00:00,693.21,694.37,693.19,693.88,3182.0,681.2892,682.4292,681.2695,681.9477,3182.0
2023-12-07 10:05:00,693.38,694.27,692.56,693.02,4492.0,681.4563,682.331,680.6504,681.1024,4492.0
2023-12-07 10:10:00,693.17,695.95,692.82,695.85,8546.0,681.2499,683.9821,680.9059,683.8838,8546.0
2023-12-07 10:15:00,696.09,696.87,695.91,696.69,27456.0,684.1197,684.8862,683.9428,684.7093,27456.0
2023-12-07 10:20:00,696.8,697.61,696.7,697.55,10754.0,684.8174,685.6135,684.7192,685.5545,10754.0
2023-12-07 10:25:00,697.37,697.49,697.04,697.35,6622.0,685.3776,685.4956,685.0533,685.358,6622.0
2023-12-07 10:30:00,696.93,697.4,696.64,697.05,4454.0,684.9452,685.4071,684.6602,685.0631,4454.0
2023-12-07 10:35:00,697.35,698.29,697.22,697.85,9303.0,685.358,686.2818,685.2302,685.8494,9303.0
2023-12-07 10:40:00,697.51,697.72,696.88,697.68,1539.0,685.5152,685.7216,684.8961,685.6823,1539.0
2023-12-07 10:45:00,697.49,698.3,697.45,698.11,1145.0,685.4956,686.2917,685.4563,686.1049,1145.0
2023-12-07 10:50:00,697.88,697.94,697.38,697.9,3209.0,685.8789,685.9378,685.3875,685.8985,3209.0
2023-12-07 10:55:00,697.84,698.18,697.54,698.08,1919.0,685.8396,686.1737,685.5447,686.0754,1919.0
2023-12-07 11:00:00,698.44,698.7,697.66,698.11,1539.0,686.4292,686.6848,685.6627,686.1049,1539.0
2023-12-07 11:05:00,698.28,698.79,698.13,698.79,2065.0,686.272,686.7732,686.1246,686.7732,2065.0
2023-12-07 11:10:00,698.69,698.69,697.28,697.45,1740.0,686.6749,686.6749,685.2892,685.4563,1740.0
2023-12-07 11:15:00,696.68,696.83,695.85,695.85,2496.0,684.6995,684.8469,683.8838,683.8838,2496.0
2023-12-07 11:20:00,696.41,697.05,696.41,696.97,2514.0,684.4342,685.0631,684.4342,684.9845,2514.0
2023-12-07 11:25:00,697.07,697.62,696.95,697.62,950.0,685.0828,685.6233,684.9649,685.6233,950.0
2023-12-07 11:30:00,697.57,698.56,697.34,697.65,34500.0,685.5742,686.5472,685.3482,685.6528,34500.0
2023-12-07 11:35:00,697.49,697.68,697.25,697.6,3370.0,685.4956,685.6823,685.2597,685.6037,3370.0
2023-12-07 11:40:00,698.15,698.25,697.37,697.37,1282.0,686.1442,686.2425,685.3776,685.3776,1282.0
2023-12-07 11:45:00,698.11,698.17,697.8,697.82,3800.0,686.1049,686.1639,685.8002,685.8199,3800.0
2023-12-07 11:50:00,697.82,697.83,697.65,697.83,800.0,685.8199,685.8297,685.6528,685.8297,800.0
2023-12-07 11:55:00,697.4,697.42,696.94,697.42,1939.0,685.4071,685.4268,684.955,685.4268,1939.0
2023-12-07 12:00:00,697.61,697.62,696.55,696.55,830.0,685.6135,685.6233,684.5717,684.5717,830.0
2023-12-07 12:05:00,696.48,696.73,696.38,696.71,1052.0,684.5029,684.7486,684.4047,684.729,1052.0
2023-12-07 12:10:00,696.56,696.56,696.07,696.25,800.0,684.5816,684.5816,684.1,684.2769,800.0
2023-12-07 12:15:00,696.26,697.79,696.26,697.79,900.0,684.2867,685.7904,684.2867,685.7904,900.0
2023-12-07 12:20:00,697.77,698.33,697.24,697.24,600.0,685.7708,686.3211,685.2499,685.2499,600.0
2023-12-07 12:25:00,698.08,698.16,697.78,698.16,737.0,686.0754,686.1541,685.7806,686.1541,737.0
2023-12-07 12:30:00,698.16,698.18,697.83,698.0,1018.0,686.1541,686.1737,685.8297,685.9968,1018.0
2023-12-07 12:35:00,697.78,698.0,697.75,697.75,860.0,685.7806,685.9968,685.7511,685.7511,860.0
2023-12-07 12:40:00,697.66,698.01,697.66,697.88,2699.0,685.6627,686.0066,685.6627,685.8789,2699.0
2023-12-07 12:45:00,697.37,698.59,697.37,697.77,4242.0,685.3776,686.5767,685.3776,685.7708,4242.0
2023-12-07 12:50:00,698.17,698.3,697.85,698.3,626.0,686.1639,686.2917,685.8494,686.2917,626.0
2023-12-07 12:55:00,698.35,698.75,698.35,698.67,1600.0,686.3408,686.7339,686.3408,686.6553,1600.0
2023-12-07 13:00:00,698.72,698.72,698.2,698.2,1399.0,686.7044,686.7044,686.1934,686.1934,1399.0
2023-12-07 13:05:00,698.5,698.63,698.22,698.22,1600.0,686.4882,686.616,686.213,686.213,1600.0
2023-12-07 13:10:00,698.34,698.52,698.13,698.13,4294.0,686.331,686.5079,686.1246,686.1246,4294.0
2023-12-07 13:15:00,698.1,698.11,697.69,697.69,800.0,686.0951,686.1049,685.6921,685.6921,800.0
2023-12-07 13:20:00,697.24,697.62,697.24,697.5,500.0,685.2499,685.6233,685.2499,685.5054,500.0
2023-12-07 13:25:00,697.74,697.74,696.71,696.72,451.0,685.7413,685.7413,684.729,684.7388,451.0
2023-12-07 13:30:00,696.72,696.72,696.72,696.72,0.0,684.7388,684.7388,684.7388,684.7388,0.0
2023-12-07 13:35:00,697.21,697.21,696.52,696.82,834.0,685.2204,685.2204,684.5423,684.8371,834.0
2023-12-07 13:40:00,696.82,697.31,696.81,697.08,3508.0,684.8371,685.3187,684.8273,685.0926,3508.0
2023-12-07 13:45:00,696.87,697.03,696.6,696.75,2068.0,684.8862,685.0435,684.6209,684.7683,2068.0
2023-12-07 13:50:00,696.42,696.7,696.39,696.49,3195.0,684.444,684.7192,684.4145,684.5128,3195.0
2023-12-07 13:55:00,696.51,696.73,696.26,696.64,4811.0,684.5324,684.7486,684.2867,684.6602,4811.0
2023-12-07 14:00:00,696.51,696.74,696.4,696.52,952.0,684.5324,684.7585,684.4243,684.5423,952.0
2023-12-07 14:05:00,696.31,698.0,696.31,698.0,3300.0,684.3359,685.9968,684.3359,685.9968,3300.0
2023-12-07 14:10:00,698.24,698.25,697.43,697.43,7156.0,686.2327,686.2425,685.4366,685.4366,7156.0
2023-12-07 14:15:00,697.45,698.37,697.29,698.37,12539.0,685.4563,686.3604,685.299,686.3604,12539.0
2023-12-07 14:20:00,698.18,698.87,697.97,698.04,6807.0,686.1737,686.8518,685.9673,686.0361,6807.0
2023-12-07 14:25:00,698.06,698.3,697.25,697.59,3945.0,686.0558,686.2917,685.2597,685.5939,3945.0
2023-12-07 14:30:00,697.66,697.9,696.81,696.81,2686.0,685.6627,685.8985,684.8273,684.8273,2686.0
2023-12-07 14:35:00,696.79,697.35,696.79,697.0,900.0,684.8076,685.358,684.8076,685.014,900.0
2023-12-07 14:40:00,697.04,697.12,696.8,696.85,1856.0,685.0533,685.1319,684.8174,684.8666,1856.0
2023-12-07 14:45:00,696.64,697.36,696.43,697.36,2400.0,684.6602,685.3678,684.4538,685.3678,2400.0
2023-12-07 14:50:00,697.16,697.83,696.96,697.83,5272.0,685.1713,685.8297,684.9747,685.8297,5272.0
2023-12-07 14:55:00,697.5,697.75,696.88,696.88,1978.0,685.5054,685.7511,684.8961,684.8961,1978.0
2023-12-07 15:00:00,696.83,697.45,696.83,697.45,700.0,684.8469,685.4563,684.8469,685.4563,700.0
2023-12-07 15:05:00,697.55,698.17,697.55,698.05,6258.0,685.5545,686.1639,685.5545,686.046,6258.0
2023-12-07 15:10:00,698.05,698.5,698.05,698.5,8376.0,686.046,686.4882,686.046,686.4882,8376.0
2023-12-07 15:15:00,698.5,699.76,698.49,699.76,6825.0,686.4882,687.7265,686.4784,687.7265,6825.0
2023-12-07 15:20:00,699.85,699.88,699.13,699.19,2740.0,687.815,687.8445,687.1074,687.1663,2740.0
2023-12-07 15:25:00,699.25,699.55,698.94,698.98,1725.0,687.2253,687.5202,686.9206,686.96,1725.0
2023-12-07 15:30:00,699.1,699.2,698.81,698.87,1579.0,687.0779,687.1762,686.7929,686.8518,1579.0
2023-12-07 15:35:00,698.81,698.93,698.41,698.81,4841.0,686.7929,686.9108,686.3998,686.7929,4841.0
2023-12-07 15:40:00,698.82,699.25,698.55,699.25,4520.0,686.8027,687.2253,686.5374,687.2253,4520.0
2023-12-07 15:45:00,699.11,699.69,698.98,699.63,2300.0,687.0877,687.6577,686.96,687.5988,2300.0
2023-12-07 15:50:00,699.82,700.49,699.76,699.99,6839.0,687.7855,688.444,687.7265,687.9526,6839.0
2023-12-07 15:55:00,699.9,700.02,699.38,699.38,11683.0,687.8641,687.9821,687.3531,687.3531,11683.0
2023-12-08 09:30:00,695.34,696.41,694.69,695.73,11668.0,683.3826,684.4342,682.7437,683.7658,11668.0
2023-12-08 09:35:00,695.77,696.35,694.8,695.4,3134.0,683.8052,684.3752,682.8518,683.4415,3134.0
2023-12-08 09:40:00,695.86,698.3,695.85,697.82,2557.0,683.8936,686.2917,683.8838,685.8199,2557.0
2023-12-08 09:45:00,698.21,698.41,697.08,698.4,2783.0,686.2032,686.3998,685.0926,686.3899,2783.0
2023-12-08 09:50:00,697.95,698.13,696.77,696.95,3997.0,685.9477,686.1246,684.788,684.9649,3997.0
2023-12-08 09:55:00,697.47,698.0,697.0,698.0,3346.0,685.4759,685.9968,685.014,685.9968,3346.0
2023-12-08 10:00:00,698.23,700.66,698.23,699.45,5605.0,686.2229,688.6111,686.2229,687.4219,5605.0
2023-12-08 10:05:00,699.75,700.12,699.01,700.08,3843.0,687.7167,688.0804,686.9894,688.041,3843.0
2023-12-08 10:10:00,700.36,700.91,699.97,700.41,2010.0,688.3162,688.8568,687.9329,688.3654,2010.0
2023-12-08 10:15:00,700.61,701.36,700.61,701.34,1608.0,688.5619,689.299,688.5619,689.2794,1608.0
2023-12-08 10:20:00,701.13,701.6,700.6,701.6,2897.0,689.073,689.5349,688.5521,689.5349,2897.0
2023-12-08 10:25:00,701.59,702.51,701.23,702.1,3291.0,689.5251,690.4293,689.1713,690.0263,3291.0
2023-12-08 10:30:00,702.32,702.4,700.66,700.66,4540.0,690.2425,690.3211,688.6111,688.6111,4540.0
2023-12-08 10:35:00,700.72,700.72,698.61,698.89,3126.0,688.67,688.67,686.5963,686.8715,3126.0
2023-12-08 10:40:00,698.88,699.83,698.48,699.6,4941.0,686.8617,687.7953,686.4686,687.5693,4941.0
2023-12-08 10:45:00,699.45,700.54,699.45,700.54,1569.0,687.4219,688.4931,687.4219,688.4931,1569.0
2023-12-08 10:50:00,700.76,702.58,700.71,702.4,2713.0,688.7093,690.498,688.6602,690.3211,2713.0
2023-12-08 10:55:00,702.26,702.73,701.8,702.73,2247.0,690.1836,690.6455,689.7315,690.6455,2247.0
2023-12-08 11:00:00,702.83,702.83,700.64,701.19,5740.0,690.7438,690.7438,688.5914,689.132,5740.0
2023-12-08 11:05:00,700.5,700.86,700.31,700.31,2350.0,688.4538,688.8076,688.2671,688.2671,2350.0
2023-12-08 11:10:00,700.52,700.52,699.13,699.55,3637.0,688.4735,688.4735,687.1074,687.5202,3637.0
2023-12-08 11:15:00,698.82,699.01,697.01,697.01,5777.0,686.8027,686.9894,685.0238,685.0238,5777.0
2023-12-08 11:20:00,697.23,698.18,696.75,698.18,5172.0,685.2401,686.1737,684.7683,686.1737,5172.0
2023-12-08 11:25:00,697.91,698.47,697.74,698.22,5813.0,685.9084,686.4587,685.7413,686.213,5813.0
2023-12-08 11:30:00,698.56,698.72,698.06,698.41,7379.0,686.5472,686.7044,686.0558,686.3998,7379.0
2023-12-08 11:35:00,698.42,698.42,696.0,696.33,5571.0,686.4096,686.4096,684.0312,684.3555,5571.0
2023-12-08 11:40:00,696.52,696.52,695.64,696.09,2765.0,684.5423,684.5423,683.6774,684.1197,2765.0
2023-12-08 11:45:00,696.18,696.65,695.89,696.63,1828.0,684.2081,684.67,683.9231,684.6504,1828.0
2023-12-08 11:50:00,696.68,696.7,695.91,695.91,3523.0,684.6995,684.7192,683.9428,683.9428,3523.0
2023-12-08 11:55:00,695.95,696.42,695.65,695.7,2093.0,683.9821,684.444,683.6872,683.7364,2093.0
2023-12-08 12:00:00,696.27,696.69,696.06,696.67,2134.0,684.2966,684.7093,684.0902,684.6897,2134.0
2023-12-08 12:05:00,696.32,696.35,696.05,696.3,1241.0,684.3457,684.3752,684.0803,684.326,1241.0
2023-12-08 12:10:00,695.65,696.02,694.4,694.47,1787.0,683.6872,684.0509,682.4587,682.5275,1787.0
2023-12-08 12:15:00,694.03,695.59,694.03,695.59,1900.0,682.0951,683.6283,682.0951,683.6283,1900.0
2023-12-08 12:20:00,695.6,696.58,695.59,696.38,700.0,683.6381,684.6012,683.6283,684.4047,700.0
2023-12-08 12:25:00,695.86,697.0,695.86,697.0,400.0,683.8936,685.014,683.8936,685.014,400.0
2023-12-08 12:30:00,696.79,697.13,696.76,696.77,651.0,684.8076,685.1418,684.7781,684.788,651.0
2023-12-08 12:35:00,696.52,696.84,696.22,696.26,8195.0,684.5423,684.8568,684.2474,684.2867,8195.0
2023-12-08 12:40:00,696.26,697.0,695.98,696.03,18580.0,684.2867,685.014,684.0115,684.0607,18580.0
2023-12-08 12:45:00,696.18,696.75,696.08,696.5,9224.0,684.2081,684.7683,684.1098,684.5226,9224.0
2023-12-08 12:50:00,696.49,696.75,696.41,696.71,1931.0,684.5128,684.7683,684.4342,684.729,1931.0
2023-12-08 12:55:00,696.55,696.75,696.55,696.64,1300.0,684.5717,684.7683,684.5717,684.6602,1300.0
2023-12-08 13:00:00,696.75,697.0,696.56,696.56,4513.0,684.7683,685.014,684.5816,684.5816,4513.0
2023-12-08 13:05:00,696.69,697.25,696.69,697.25,600.0,684.7093,685.2597,684.7093,685.2597,600.0
2023-12-08 13:10:00,697.25,697.59,696.92,697.54,2625.0,685.2597,685.5939,684.9354,685.5447,2625.0
2023-12-08 13:15:00,697.34,697.42,696.72,696.72,300.0,685.3482,685.4268,684.7388,684.7388,300.0
2023-12-08 13:20:00,696.72,696.72,696.36,696.46,500.0,684.7388,684.7388,684.385,684.4833,500.0
2023-12-08 13:25:00,696.49,697.01,696.49,696.89,4918.0,684.5128,685.0238,684.5128,684.9059,4918.0
2023-12-08 13:30:00,697.01,697.06,696.57,697.06,1500.0,685.0238,685.073,684.5914,685.073,1500.0
2023-12-08 13:35:00,696.91,697.27,696.91,697.27,1400.0,684.9256,685.2794,684.9256,685.2794,1400.0
2023-12-08 13:40:00,697.57,697.57,696.69,696.69,341.0,685.5742,685.5742,684.7093,684.7093,341.0
2023-12-08 13:45:00,697.31,697.54,697.25,697.32,2650.0,685.3187,685.5447,685.2597,685.3285,2650.0
2023-12-08 13:50:00,697.6,697.6,697.4,697.4,2165.0,685.6037,685.6037,685.4071,685.4071,2165.0
2023-12-08 13:55:00,697.44,697.44,697.42,697.44,300.0,685.4464,685.4464,685.4268,685.4464,300.0
2023-12-08 14:00:00,697.4,697.41,697.17,697.17,500.0,685.4071,685.417,685.1811,685.1811,500.0
2023-12-08 14:05:00,697.51,697.52,697.13,697.5,600.0,685.5152,685.5251,685.1418,685.5054,600.0
2023-12-08 14:10:00,697.51,698.02,697.51,697.75,3374.0,685.5152,686.0165,685.5152,685.7511,3374.0
2023-12-08 14:15:00,697.91,698.13,697.9,697.96,2473.0,685.9084,686.1246,685.8985,685.9575,2473.0
2023-12-08 14:20:00,698.0,698.25,697.74,698.15,3350.0,685.9968,686.2425,685.7413,686.1442,3350.0
2023-12-08 14:25:00,697.72,698.61,697.72,698.44,9268.0,685.7216,686.5963,685.7216,686.4292,9268.0
2023-12-08 14:30:00,698.55,698.55,698.24,698.28,1768.0,686.5374,686.5374,686.2327,686.272,1768.0
2023-12-08 14:35:00,698.21,698.53,698.01,698.53,2797.0,686.2032,686.5177,686.0066,686.5177,2797.0
2023-12-08 14:40:00,698.35,698.7,698.35,698.64,3600.0,686.3408,686.6848,686.3408,686.6258,3600.0
2023-12-08 14:45:00,698.52,699.04,698.4,698.89,7298.0,686.5079,687.0189,686.3899,686.8715,7298.0
2023-12-08 14:50:00,698.93,699.2,698.6,699.0,5189.0,686.9108,687.1762,686.5865,686.9796,5189.0
2023-12-08 14:55:00,698.94,699.2,698.94,699.2,800.0,686.9206,687.1762,686.9206,687.1762,800.0
2023-12-08 15:00:00,699.04,699.04,698.19,698.19,1241.0,687.0189,687.0189,686.1835,686.1835,1241.0
2023-12-08 15:05:00,697.94,698.36,697.82,698.0,5003.0,685.9378,686.3506,685.8199,685.9968,5003.0
2023-12-08 15:10:00,697.93,698.16,697.57,697.98,1430.0,685.928,686.1541,685.5742,685.9772,1430.0
2023-12-08 15:15:00,698.31,698.61,698.31,698.51,3034.0,686.3015,686.5963,686.3015,686.498,3034.0
2023-12-08 15:20:00,698.14,698.3,697.97,697.99,1219.0,686.1344,686.2917,685.9673,685.987,1219.0
2023-12-08 15:25:00,698.0,698.52,698.0,698.11,2852.0,685.9968,686.5079,685.9968,686.1049,2852.0
2023-12-08 15:30:00,698.11,698.25,697.82,697.92,4270.0,686.1049,686.2425,685.8199,685.9182,4270.0
2023-12-08 15:35:00,698.0,698.38,697.82,698.11,5928.0,685.9968,686.3703,685.8199,686.1049,5928.0
2023-12-08 15:40:00,698.11,698.13,697.49,697.57,2493.0,686.1049,686.1246,685.4956,685.5742,2493.0
2023-12-08 15:45:00,697.36,697.79,697.36,697.61,2145.0,685.3678,685.7904,685.3678,685.6135,2145.0
2023-12-08 15:50:00,697.41,697.75,696.78,697.29,10593.0,685.417,685.7511,684.7978,685.299,10593.0
2023-12-08 15:55:00,697.6,697.6,696.42,696.42,38228.0,685.6037,685.6037,684.444,684.444,38228.0
2023-12-11 09:30:00,704.72,705.24,702.6,705.12,30608.0,692.6012,693.1123,690.5177,692.9944,30608.0
2023-12-11 09:35:00,705.11,706.29,704.09,706.16,11112.0,692.9845,694.1443,691.9821,694.0165,11112.0
2023-12-11 09:40:00,706.06,707.17,705.61,707.11,3750.0,693.9182,695.0091,693.4759,694.9501,3750.0
2023-12-11 09:45:00,707.59,709.3,707.52,708.8,21766.0,695.4219,697.1025,695.3531,696.6111,21766.0
2023-12-11 09:50:00,708.96,709.61,708.56,709.35,15686.0,696.7683,697.4072,696.3752,697.1516,15686.0
2023-12-11 09:55:00,709.6,711.06,709.0,710.8,34234.0,697.3973,698.8322,696.8076,698.5767,34234.0
2023-12-11 10:00:00,710.81,711.23,710.34,711.07,11112.0,698.5865,698.9993,698.1246,698.8421,11112.0
2023-12-11 10:05:00,711.1,712.02,710.8,711.19,23867.0,698.8715,699.7757,698.5767,698.96,23867.0
2023-12-11 10:10:00,711.38,711.41,710.27,710.55,9604.0,699.1467,699.1762,698.0558,698.331,9604.0
2023-12-11 10:15:00,710.67,711.65,709.94,711.63,33764.0,698.4489,699.4121,697.7315,699.3924,33764.0
2023-12-11 10:20:00,711.59,712.88,711.5,712.36,25900.0,699.3531,700.6209,699.2647,700.1099,25900.0
2023-12-11 10:25:00,712.47,712.52,709.76,709.76,12479.0,700.218,700.2671,697.5546,697.5546,12479.0
2023-12-11 10:30:00,709.59,711.33,709.27,711.21,5675.0,697.3875,699.0976,697.073,698.9796,5675.0
2023-12-11 10:35:00,711.09,711.75,710.93,711.3,12277.0,698.8617,699.5104,698.7045,699.0681,12277.0
2023-12-11 10:40:00,711.3,711.54,709.31,709.86,16238.0,699.0681,699.304,697.1123,697.6529,16238.0
2023-12-11 10:45:00,710.02,710.92,709.61,710.45,8963.0,697.8101,698.6946,697.4072,698.2327,8963.0
2023-12-11 10:50:00,710.59,711.0,710.48,710.92,7480.0,698.3703,698.7733,698.2622,698.6946,7480.0
2023-12-11 10:55:00,710.94,711.2,710.31,710.31,12828.0,698.7143,698.9698,698.0951,698.0951,12828.0
2023-12-11 11:00:00,710.39,710.87,710.0,710.02,6726.0,698.1737,698.6455,697.7905,697.8101,6726.0
2023-12-11 11:05:00,710.0,710.0,708.63,708.83,4819.0,697.7905,697.7905,696.444,696.6406,4819.0
2023-12-11 11:10:00,708.62,708.75,707.27,707.32,5015.0,696.4342,696.5619,695.1074,695.1565,5015.0
2023-12-11 11:15:00,707.46,708.23,707.32,707.97,3070.0,695.2941,696.0509,695.1565,695.7954,3070.0
2023-12-11 11:20:00,707.98,709.08,707.77,709.08,3633.0,695.8052,696.8863,695.5988,696.8863,3633.0
2023-12-11 11:25:00,708.62,709.35,708.62,709.17,2277.0,696.4342,697.1516,696.4342,696.9747,2277.0
2023-12-11 11:30:00,708.96,709.16,707.64,707.88,6869.0,696.7683,696.9649,695.471,695.7069,6869.0
2023-12-11 11:35:00,708.06,709.04,707.97,709.04,1724.0,695.8838,696.847,695.7954,696.847,1724.0
2023-12-11 11:40:00,709.3,709.72,708.62,709.72,3912.0,697.1025,697.5153,696.4342,697.5153,3912.0
2023-12-11 11:45:00,709.23,709.9,709.23,709.9,1291.0,697.0337,697.6922,697.0337,697.6922,1291.0
2023-12-11 11:50:00,709.89,710.29,709.89,710.15,2900.0,697.6823,698.0755,697.6823,697.9379,2900.0
2023-12-11 11:55:00,710.3,710.39,709.53,709.8,14803.0,698.0853,698.1737,697.3285,697.5939,14803.0
2023-12-11 12:00:00,709.56,709.9,708.99,709.68,1916.0,697.358,697.6922,696.7978,697.476,1916.0
2023-12-11 12:05:00,709.93,710.67,709.93,710.26,14768.0,697.7217,698.4489,697.7217,698.046,14768.0
2023-12-11 12:10:00,710.19,710.46,710.06,710.33,1176.0,697.9772,698.2425,697.8494,698.1148,1176.0
2023-12-11 12:15:00,710.36,710.86,710.12,710.86,4768.0,698.1443,698.6357,697.9084,698.6357,4768.0
2023-12-11 12:20:00,710.86,711.06,710.62,710.87,5253.0,698.6357,698.8322,698.3998,698.6455,5253.0
2023-12-11 12:25:00,710.9,710.9,710.29,710.9,3212.0,698.675,698.675,698.0755,698.675,3212.0
2023-12-11 12:30:00,710.86,710.9,710.66,710.74,1757.0,698.6357,698.675,698.4391,698.5177,1757.0
2023-12-11 12:35:00,710.96,711.47,710.81,711.11,7140.0,698.7339,699.2352,698.5865,698.8814,7140.0
2023-12-11 12:40:00,711.3,711.46,710.95,711.11,4233.0,699.0681,699.2253,698.7241,698.8814,4233.0
2023-12-11 12:45:00,711.11,711.35,710.77,710.78,1500.0,698.8814,699.1172,698.5472,698.557,1500.0
2023-12-11 12:50:00,710.97,711.34,710.51,710.63,2210.0,698.7438,699.1074,698.2917,698.4096,2210.0
2023-12-11 12:55:00,710.26,711.3,710.26,711.3,1519.0,698.046,699.0681,698.046,699.0681,1519.0
2023-12-11 13:00:00,711.13,711.5,710.67,711.4,11555.0,698.901,699.2647,698.4489,699.1664,11555.0
2023-12-11 13:05:00,711.39,711.75,711.13,711.13,4063.0,699.1565,699.5104,698.901,698.901,4063.0
2023-12-11 13:10:00,711.15,711.35,710.86,710.88,1800.0,698.9207,699.1172,698.6357,698.6553,1800.0
2023-12-11 13:15:00,710.89,711.02,710.75,710.75,1918.0,698.6651,698.7929,698.5276,698.5276,1918.0
2023-12-11 13:20:00,710.86,711.35,710.86,711.26,7056.0,698.6357,699.1172,698.6357,699.0288,7056.0
2023-12-11 13:25:00,711.14,711.48,711.04,711.45,5600.0,698.9108,699.245,698.8126,699.2155,5600.0
2023-12-11 13:30:00,711.48,711.7,711.0,711.21,10518.0,699.245,699.4612,698.7733,698.9796,10518.0
2023-12-11 13:35:00,711.23,711.75,711.23,711.74,5417.0,698.9993,699.5104,698.9993,699.5005,5417.0
2023-12-11 13:40:00,711.67,712.01,711.67,711.79,5053.0,699.4317,699.7659,699.4317,699.5497,5053.0
2023-12-11 13:45:00,711.88,712.21,711.79,712.09,3800.0,699.6381,699.9624,699.5497,699.8445,3800.0
2023-12-11 13:50:00,712.09,712.51,712.0,712.28,7970.0,699.8445,700.2573,699.7561,700.0312,7970.0
2023-12-11 13:55:00,712.53,712.54,711.81,712.52,3198.0,700.2769,700.2868,699.5693,700.2671,3198.0
2023-12-11 14:00:00,712.45,712.98,712.41,712.69,1698.0,700.1983,700.7192,700.159,700.4342,1698.0
2023-12-11 14:05:00,712.85,712.95,712.35,712.5,1935.0,700.5914,700.6897,700.1,700.2475,1935.0
2023-12-11 14:10:00,712.68,712.82,712.32,712.81,4163.0,700.4244,700.562,700.0706,700.5521,4163.0
2023-12-11 14:15:00,712.82,712.82,712.26,712.67,3180.0,700.562,700.562,700.0116,700.4145,3180.0
2023-12-11 14:20:00,712.6,712.61,711.97,712.45,4376.0,700.3457,700.3556,699.7266,700.1983,4376.0
2023-12-11 14:25:00,712.32,712.5,712.25,712.5,4189.0,700.0706,700.2475,700.0018,700.2475,4189.0
2023-12-11 14:30:00,712.22,712.52,712.06,712.09,2837.0,699.9723,700.2671,699.815,699.8445,2837.0
2023-12-11 14:35:00,712.03,712.04,710.79,711.25,8261.0,699.7855,699.7954,698.5669,699.019,8261.0
2023-12-11 14:40:00,711.26,711.48,710.97,710.97,8886.0,699.0288,699.245,698.7438,698.7438,8886.0
2023-12-11 14:45:00,710.94,711.19,710.85,711.15,9058.0,698.7143,698.96,698.6258,698.9207,9058.0
2023-12-11 14:50:00,711.15,711.25,710.92,711.17,6150.0,698.9207,699.019,698.6946,698.9403,6150.0
2023-12-11 14:55:00,710.91,711.11,710.45,711.1,2410.0,698.6848,698.8814,698.2327,698.8715,2410.0
2023-12-11 15:00:00,711.13,711.25,710.26,710.75,3028.0,698.901,699.019,698.046,698.5276,3028.0
2023-12-11 15:05:00,711.02,711.99,711.0,711.94,7003.0,698.7929,699.7462,698.7733,699.6971,7003.0
2023-12-11 15:10:00,711.88,711.88,711.24,711.68,2970.0,699.6381,699.6381,699.0091,699.4416,2970.0
2023-12-11 15:15:00,711.88,711.99,711.77,711.9,4232.0,699.6381,699.7462,699.53,699.6578,4232.0
2023-12-11 15:20:00,711.62,711.72,710.97,711.35,3868.0,699.3826,699.4809,698.7438,699.1172,3868.0
2023-12-11 15:25:00,711.44,711.52,710.47,710.69,31798.0,699.2057,699.2843,698.2524,698.4686,31798.0
2023-12-11 15:30:00,710.88,711.99,710.87,711.99,11130.0,698.6553,699.7462,698.6455,699.7462,11130.0
2023-12-11 15:35:00,711.95,712.35,711.72,712.35,14100.0,699.7069,700.1,699.4809,700.1,14100.0
2023-12-11 15:40:00,712.35,712.75,711.93,712.69,6058.0,700.1,700.4932,699.6873,700.4342,6058.0
2023-12-11 15:45:00,712.75,713.49,712.58,712.66,11464.0,700.4932,701.2204,700.3261,700.4047,11464.0
2023-12-11 15:50:00,712.54,712.9,711.24,711.36,22643.0,700.2868,700.6406,699.0091,699.1271,22643.0
2023-12-11 15:55:00,711.35,711.41,709.94,710.37,83277.0,699.1172,699.1762,697.7315,698.1541,83277.0
2023-12-12 09:30:00,714.85,714.92,711.31,712.92,27095.0,702.557,702.6258,699.0779,700.6602,27095.0
2023-12-12 09:35:00,713.55,714.58,712.8,714.52,5221.0,701.2794,702.2917,700.5423,702.2327,5221.0
2023-12-12 09:40:00,715.0,715.47,713.41,713.56,11209.0,702.7045,703.1664,701.1418,701.2892,11209.0
2023-12-12 09:45:00,713.43,716.13,713.03,716.08,7289.0,701.1615,703.815,700.7683,703.7659,7289.0
2023-12-12 09:50:00,715.96,716.76,715.96,716.39,7453.0,703.648,704.4342,703.648,704.0706,7453.0
2023-12-12 09:55:00,716.65,717.79,716.08,716.51,16528.0,704.3261,705.4465,703.7659,704.1885,16528.0
2023-12-12 10:00:00,716.5,716.51,715.34,716.03,7147.0,704.1787,704.1885,703.0386,703.7168,7147.0
2023-12-12 10:05:00,715.88,715.88,715.1,715.75,2971.0,703.5693,703.5693,702.8027,703.4416,2971.0
2023-12-12 10:10:00,715.51,715.51,714.34,714.34,3975.0,703.2057,703.2057,702.0558,702.0558,3975.0
2023-12-12 10:15:00,714.44,715.2,714.43,714.81,2615.0,702.1541,702.901,702.1443,702.5177,2615.0
2023-12-12 10:20:00,715.32,715.73,715.03,715.26,2480.0,703.019,703.4219,702.734,702.96,2480.0
2023-12-12 10:25:00,715.63,715.77,714.71,714.71,3516.0,703.3236,703.4612,702.4195,702.4195,3516.0
2023-12-12 10:30:00,714.88,715.52,714.82,715.52,5254.0,702.5865,703.2155,702.5276,703.2155,5254.0
2023-12-12 10:35:00,715.56,716.77,715.21,716.68,5634.0,703.2548,704.444,702.9109,704.3556,5634.0
2023-12-12 10:40:00,716.84,716.84,715.91,716.14,5955.0,704.5128,704.5128,703.5988,703.8249,5955.0
2023-12-12 10:45:00,715.98,716.06,715.5,715.51,1402.0,703.6676,703.7462,703.1959,703.2057,1402.0
2023-12-12 10:50:00,715.01,715.51,715.0,715.29,2275.0,702.7143,703.2057,702.7045,702.9895,2275.0
2023-12-12 10:55:00,715.38,716.0,715.18,715.93,3166.0,703.0779,703.6873,702.8814,703.6185,3166.0
2023-12-12 11:00:00,716.11,716.28,715.79,715.99,3188.0,703.7954,703.9625,703.4809,703.6774,3188.0
2023-12-12 11:05:00,716.09,716.19,715.29,715.41,2980.0,703.7757,703.874,702.9895,703.1074,2980.0
2023-12-12 11:10:00,715.65,715.65,714.48,714.84,2533.0,703.3433,703.3433,702.1934,702.5472,2533.0
2023-12-12 11:15:00,714.8,715.33,714.8,715.17,4314.0,702.5079,703.0288,702.5079,702.8715,4314.0
2023-12-12 11:20:00,715.28,715.71,715.27,715.71,2000.0,702.9797,703.4023,702.9698,703.4023,2000.0
2023-12-12 11:25:00,715.51,715.52,714.71,714.71,500.0,703.2057,703.2155,702.4195,702.4195,500.0
2023-12-12 11:30:00,714.6,715.62,714.38,715.43,12217.0,702.3113,703.3138,702.0951,703.1271,12217.0
2023-12-12 11:35:00,715.59,716.0,715.35,715.97,3916.0,703.2843,703.6873,703.0484,703.6578,3916.0
2023-12-12 11:40:00,715.68,716.37,715.68,716.37,3047.0,703.3728,704.0509,703.3728,704.0509,3047.0
2023-12-12 11:45:00,716.04,716.7,716.04,716.62,3144.0,703.7266,704.3752,703.7266,704.2966,3144.0
2023-12-12 11:50:00,716.5,716.52,715.8,715.87,6625.0,704.1787,704.1983,703.4907,703.5595,6625.0
2023-12-12 11:55:00,715.68,715.68,714.87,714.87,2900.0,703.3728,703.3728,702.5767,702.5767,2900.0
2023-12-12 12:00:00,714.81,715.18,714.61,714.92,4339.0,702.5177,702.8814,702.3212,702.6258,4339.0
2023-12-12 12:05:00,714.89,714.89,713.66,713.66,1406.0,702.5964,702.5964,701.3875,701.3875,1406.0
2023-12-12 12:10:00,714.0,714.46,713.55,714.15,5361.0,701.7217,702.1738,701.2794,701.8691,5361.0
2023-12-12 12:15:00,714.25,714.58,714.25,714.27,2105.0,701.9674,702.2917,701.9674,701.987,2105.0
2023-12-12 12:20:00,714.5,714.79,714.5,714.79,1400.0,702.2131,702.4981,702.2131,702.4981,1400.0
2023-12-12 12:25:00,714.8,714.8,714.0,714.77,4608.0,702.5079,702.5079,701.7217,702.4784,4608.0
2023-12-12 12:30:00,714.76,715.68,714.44,715.3,4173.0,702.4686,703.3728,702.1541,702.9993,4173.0
2023-12-12 12:35:00,715.27,715.68,714.95,714.95,3517.0,702.9698,703.3728,702.6553,702.6553,3517.0
2023-12-12 12:40:00,714.95,715.67,714.83,715.26,3155.0,702.6553,703.3629,702.5374,702.96,3155.0
2023-12-12 12:45:00,715.49,715.49,714.88,714.88,5579.0,703.186,703.186,702.5865,702.5865,5579.0
2023-12-12 12:50:00,715.18,715.79,715.02,715.62,4913.0,702.8814,703.4809,702.7241,703.3138,4913.0
2023-12-12 12:55:00,715.63,716.31,715.63,716.0,2988.0,703.3236,703.9919,703.3236,703.6873,2988.0
2023-12-12 13:00:00,715.78,716.32,715.65,716.0,4920.0,703.4711,704.0018,703.3433,703.6873,4920.0
2023-12-12 13:05:00,715.61,715.77,715.44,715.77,1329.0,703.304,703.4612,703.1369,703.4612,1329.0
2023-12-12 13:10:00,715.55,715.82,715.36,715.6,695.0,703.245,703.5104,703.0583,703.2942,695.0
2023-12-12 13:15:00,715.96,716.08,715.96,716.04,1512.0,703.648,703.7659,703.648,703.7266,1512.0
2023-12-12 13:20:00,715.98,716.0,715.84,715.88,984.0,703.6676,703.6873,703.53,703.5693,984.0
2023-12-12 13:25:00,716.0,716.28,715.82,716.0,3151.0,703.6873,703.9625,703.5104,703.6873,3151.0
2023-12-12 13:30:00,715.94,716.83,715.94,716.29,2645.0,703.6283,704.503,703.6283,703.9723,2645.0
2023-12-12 13:35:00,716.54,716.55,716.53,716.55,300.0,704.218,704.2278,704.2082,704.2278,300.0
2023-12-12 13:40:00,716.75,716.77,716.57,716.74,700.0,704.4244,704.444,704.2475,704.4145,700.0
2023-12-12 13:45:00,716.75,717.57,716.74,717.57,9069.0,704.4244,705.2303,704.4145,705.2303,9069.0
2023-12-12 13:50:00,717.57,718.32,717.56,718.06,4608.0,705.2303,705.9674,705.2204,705.7118,4608.0
2023-12-12 13:55:00,718.1,718.52,717.87,718.3,1600.0,705.7512,706.1639,705.5251,705.9477,1600.0
2023-12-12 14:00:00,718.18,718.18,717.76,717.88,2809.0,705.8298,705.8298,705.417,705.5349,2809.0
2023-12-12 14:05:00,717.93,718.23,717.75,718.23,900.0,705.5841,705.8789,705.4072,705.8789,900.0
2023-12-12 14:10:00,718.24,718.24,717.39,717.98,8966.0,705.8888,705.8888,705.0534,705.6332,8966.0
2023-12-12 14:15:00,718.21,718.21,717.65,717.86,700.0,705.8593,705.8593,705.3089,705.5153,700.0
2023-12-12 14:20:00,718.06,718.19,717.82,718.17,1442.0,705.7118,705.8396,705.476,705.82,1442.0
2023-12-12 14:25:00,718.25,718.25,717.79,718.11,1300.0,705.8986,705.8986,705.4465,705.761,1300.0
2023-12-12 14:30:00,718.18,718.18,718.07,718.09,1020.0,705.8298,705.8298,705.7217,705.7413,1020.0
2023-12-12 14:35:00,718.17,718.35,718.1,718.25,1700.0,705.82,705.9969,705.7512,705.8986,1700.0
2023-12-12 14:40:00,718.41,718.79,718.35,718.71,2300.0,706.0558,706.4293,705.9969,706.3507,2300.0
2023-12-12 14:45:00,718.7,719.17,718.59,719.17,1500.0,706.3408,706.8028,706.2327,706.8028,1500.0
2023-12-12 14:50:00,719.26,719.51,719.08,719.34,1841.0,706.8912,707.1369,706.7143,706.9698,1841.0
2023-12-12 14:55:00,719.43,719.76,719.43,719.72,6306.0,707.0583,707.3826,707.0583,707.3433,6306.0
2023-12-12 15:00:00,719.7,719.83,719.35,719.61,3039.0,707.3236,707.4514,706.9797,707.2352,3039.0
2023-12-12 15:05:00,719.55,720.42,719.54,720.21,7014.0,707.1762,708.0313,707.1664,707.8249,7014.0
2023-12-12 15:10:00,719.96,720.51,719.91,720.38,4559.0,707.5792,708.1197,707.53,707.992,4559.0
2023-12-12 15:15:00,720.29,720.68,719.8,720.0,11250.0,707.9035,708.2868,707.4219,707.6185,11250.0
2023-12-12 15:20:00,720.02,720.42,719.85,720.17,3667.0,707.6381,708.0313,707.4711,707.7856,3667.0
2023-12-12 15:25:00,719.98,720.53,719.98,720.28,2950.0,707.5988,708.1394,707.5988,707.8937,2950.0
2023-12-12 15:30:00,720.24,720.36,720.0,720.2,2845.0,707.8544,707.9723,707.6185,707.815,2845.0
2023-12-12 15:35:00,720.08,720.08,719.63,719.81,7822.0,707.6971,707.6971,707.2548,707.4318,7822.0
2023-12-12 15:40:00,719.81,720.31,719.58,720.2,7683.0,707.4318,707.9232,707.2057,707.815,7683.0
2023-12-12 15:45:00,720.19,720.67,720.05,720.22,5519.0,707.8052,708.277,707.6676,707.8347,5519.0
2023-12-12 15:50:00,720.11,720.54,719.95,720.04,5890.0,707.7266,708.1492,707.5693,707.6578,5890.0
2023-12-12 15:55:00,720.17,720.98,720.01,720.67,17554.0,707.7856,708.5816,707.6283,708.277,17554.0
2023-12-13 09:30:00,724.65,725.26,723.91,724.93,23969.0,712.1885,712.788,711.4612,712.4637,23969.0
2023-12-13 09:35:00,724.93,726.0,723.74,723.83,6108.0,712.4637,713.5153,711.2942,711.3826,6108.0
2023-12-13 09:40:00,723.63,724.56,723.63,723.96,4153.0,711.1861,712.1001,711.1861,711.5104,4153.0
2023-12-13 09:45:00,723.86,724.77,723.44,724.62,12363.0,711.4121,712.3065,710.9993,712.159,12363.0
2023-12-13 09:50:00,724.44,724.74,724.09,724.1,4807.0,711.9821,712.277,711.6382,711.648,4807.0
2023-12-13 09:55:00,723.73,724.5,723.5,724.32,7129.0,711.2843,712.0411,711.0583,711.8642,7129.0
2023-12-13 10:00:00,724.0,724.44,723.93,724.29,4865.0,711.5497,711.9821,711.4809,711.8347,4865.0
2023-12-13 10:05:00,723.99,724.95,723.98,724.39,9612.0,711.5399,712.4834,711.53,711.933,9612.0
2023-12-13 10:10:00,724.64,724.91,724.34,724.34,2710.0,712.1787,712.4441,711.8839,711.8839,2710.0
2023-12-13 10:15:00,724.58,724.63,724.05,724.24,5294.0,712.1197,712.1689,711.5988,711.7856,5294.0
2023-12-13 10:20:00,724.32,725.09,723.92,724.94,2650.0,711.8642,712.621,711.4711,712.4735,2650.0
2023-12-13 10:25:00,724.68,725.02,724.52,725.02,2035.0,712.218,712.5522,712.0608,712.5522,2035.0
2023-12-13 10:30:00,725.03,725.13,724.33,724.49,1859.0,712.562,712.6603,711.874,712.0313,1859.0
2023-12-13 10:35:00,724.31,725.09,724.31,724.74,1752.0,711.8544,712.621,711.8544,712.277,1752.0
2023-12-13 10:40:00,724.76,724.86,724.27,724.27,2180.0,712.2966,712.3949,711.8151,711.8151,2180.0
2023-12-13 10:45:00,724.27,724.88,723.97,724.83,3368.0,711.8151,712.4146,711.5202,712.3654,3368.0
2023-12-13 10:50:00,724.8,724.8,723.84,724.02,2938.0,712.3359,712.3359,711.3925,711.5694,2938.0
2023-12-13 10:55:00,723.98,724.24,723.71,724.02,4120.0,711.53,711.7856,711.2647,711.5694,4120.0
2023-12-13 11:00:00,724.0,724.44,723.27,723.31,8970.0,711.5497,711.9821,710.8323,710.8716,8970.0
2023-12-13 11:05:00,723.34,723.36,722.62,722.92,16279.0,710.901,710.9207,710.1934,710.4883,16279.0
2023-12-13 11:10:00,722.75,722.76,721.64,722.44,5597.0,710.3212,710.331,709.2303,710.0165,5597.0
2023-12-13 11:15:00,722.38,722.75,722.25,722.62,2149.0,709.9576,710.3212,709.8298,710.1934,2149.0
2023-12-13 11:20:00,722.23,722.57,721.84,721.9,3421.0,709.8101,710.1443,709.4268,709.4858,3421.0
2023-12-13 11:25:00,721.81,722.44,721.81,722.12,3589.0,709.3974,710.0165,709.3974,709.702,3589.0
2023-12-13 11:30:00,722.31,723.31,721.44,721.63,12089.0,709.8888,710.8716,709.0337,709.2205,12089.0
2023-12-13 11:35:00,721.63,721.73,721.54,721.6,2053.0,709.2205,709.3187,709.132,709.191,2053.0
2023-12-13 11:40:00,721.61,721.98,721.61,721.95,2431.0,709.2008,709.5644,709.2008,709.535,2431.0
2023-12-13 11:45:00,721.95,722.03,721.73,721.91,1925.0,709.535,709.6136,709.3187,709.4956,1925.0
2023-12-13 11:50:00,722.05,722.05,721.21,721.45,3352.0,709.6332,709.6332,708.8077,709.0436,3352.0
2023-12-13 11:55:00,721.43,721.44,721.25,721.25,730.0,709.0239,709.0337,708.847,708.847,730.0
2023-12-13 12:00:00,721.49,721.65,720.83,720.84,5175.0,709.0829,709.2401,708.4342,708.444,5175.0
2023-12-13 12:05:00,721.05,721.2,720.74,721.2,2276.0,708.6504,708.7978,708.3458,708.7978,2276.0
2023-12-13 12:10:00,720.85,721.48,720.85,721.48,608.0,708.4539,709.073,708.4539,709.073,608.0
2023-12-13 12:15:00,721.46,721.46,721.1,721.22,1455.0,709.0534,709.0534,708.6996,708.8175,1455.0
2023-12-13 12:20:00,721.43,721.61,721.12,721.61,720.0,709.0239,709.2008,708.7192,709.2008,720.0
2023-12-13 12:25:00,721.54,722.04,721.53,722.04,1099.0,709.132,709.6234,709.1222,709.6234,1099.0
2023-12-13 12:30:00,722.04,723.67,721.92,723.2,14859.0,709.6234,711.2254,709.5055,710.7635,14859.0
2023-12-13 12:35:00,722.97,722.98,722.22,722.64,800.0,710.5374,710.5472,709.8003,710.2131,800.0
2023-12-13 12:40:00,722.26,722.26,721.41,721.98,4548.0,709.8396,709.8396,709.0042,709.5644,4548.0
2023-12-13 12:45:00,721.98,722.05,721.64,721.86,926.0,709.5644,709.6332,709.2303,709.4465,926.0
2023-12-13 12:50:00,722.0,722.15,721.84,722.04,2776.0,709.5841,709.7315,709.4268,709.6234,2776.0
2023-12-13 12:55:00,721.73,722.04,721.55,721.81,3528.0,709.3187,709.6234,709.1418,709.3974,3528.0
2023-12-13 13:00:00,721.89,721.89,721.38,721.59,3288.0,709.476,709.476,708.9748,709.1811,3288.0
2023-12-13 13:05:00,721.59,721.95,721.42,721.94,7492.0,709.1811,709.535,709.0141,709.5251,7492.0
2023-12-13 13:10:00,721.9,722.07,721.65,721.88,8693.0,709.4858,709.6529,709.2401,709.4662,8693.0
2023-12-13 13:15:00,721.78,722.37,721.78,721.96,8619.0,709.3679,709.9477,709.3679,709.5448,8619.0
2023-12-13 13:20:00,721.98,722.05,721.71,721.95,4835.0,709.5644,709.6332,709.2991,709.535,4835.0
2023-12-13 13:25:00,722.13,722.5,721.73,721.94,2885.0,709.7119,710.0755,709.3187,709.5251,2885.0
2023-12-13 13:30:00,721.98,722.31,721.91,722.03,2024.0,709.5644,709.8888,709.4956,709.6136,2024.0
2023-12-13 13:35:00,722.03,722.04,721.46,722.02,10301.0,709.6136,709.6234,709.0534,709.6037,10301.0
2023-12-13 13:40:00,722.12,722.24,721.93,722.2,1631.0,709.702,709.82,709.5153,709.7807,1631.0
2023-12-13 13:45:00,722.21,722.66,722.2,722.52,1466.0,709.7905,710.2327,709.7807,710.0952,1466.0
2023-12-13 13:50:00,722.5,723.04,722.35,723.04,1807.0,710.0755,710.6062,709.9281,710.6062,1807.0
2023-12-13 13:55:00,722.93,724.25,722.88,723.97,4339.0,710.4981,711.7954,710.449,711.5202,4339.0
2023-12-13 14:00:00,723.65,727.61,723.65,727.37,9489.0,711.2057,715.0976,711.2057,714.8617,9489.0
2023-12-13 14:05:00,727.67,729.44,727.67,729.44,9144.0,715.1566,716.8962,715.1566,716.8962,9144.0
2023-12-13 14:10:00,729.78,730.66,728.6,729.75,14049.0,717.2303,718.0952,716.0706,717.2008,14049.0
2023-12-13 14:15:00,729.86,732.44,729.86,732.44,14249.0,717.3089,719.8446,717.3089,719.8446,14249.0
2023-12-13 14:20:00,732.2,733.48,732.0,732.56,5050.0,719.6087,720.8667,719.4121,719.9625,5050.0
2023-12-13 14:25:00,731.99,732.32,731.07,731.6,3102.0,719.4023,719.7266,718.4981,719.019,3102.0
2023-12-13 14:30:00,731.61,732.52,730.2,732.52,17298.0,719.0288,719.9232,717.6431,719.9232,17298.0
2023-12-13 14:35:00,732.65,733.44,732.2,732.94,8722.0,720.0509,720.8274,719.6087,720.336,8722.0
2023-12-13 14:40:00,733.48,734.81,732.78,734.14,14304.0,720.8667,722.1738,720.1787,721.5153,14304.0
2023-12-13 14:45:00,734.1,735.54,734.04,734.76,6745.0,721.476,722.8913,721.417,722.1247,6745.0
2023-12-13 14:50:00,734.53,736.47,734.3,736.29,5003.0,721.8986,723.8053,721.6726,723.6284,5003.0
2023-12-13 14:55:00,735.95,737.01,735.85,737.0,9188.0,723.2942,724.336,723.1959,724.3261,9188.0
2023-12-13 15:00:00,737.26,738.0,736.19,738.0,5276.0,724.5817,725.3089,723.5301,725.3089,5276.0
2023-12-13 15:05:00,738.44,738.68,737.36,738.14,10725.0,725.7414,725.9773,724.68,725.4465,10725.0
2023-12-13 15:10:00,738.07,738.07,735.51,735.96,9004.0,725.3777,725.3777,722.8618,723.304,9004.0
2023-12-13 15:15:00,735.5,735.99,734.72,734.77,4904.0,722.8519,723.3335,722.0854,722.1345,4904.0
2023-12-13 15:20:00,734.5,735.19,732.08,732.08,4176.0,721.8691,722.5473,719.4908,719.4908,4176.0
2023-12-13 15:25:00,731.54,732.58,730.96,732.43,5834.0,718.96,719.9822,718.39,719.8347,5834.0
2023-12-13 15:30:00,732.29,733.16,731.77,733.15,6022.0,719.6971,720.5522,719.1861,720.5424,6022.0
2023-12-13 15:35:00,733.28,734.33,733.28,734.26,4989.0,720.6701,721.7021,720.6701,721.6333,4989.0
2023-12-13 15:40:00,734.52,735.27,734.23,734.91,5838.0,721.8888,722.6259,721.6038,722.2721,5838.0
2023-12-13 15:45:00,735.14,735.46,734.76,735.29,5835.0,722.4981,722.8126,722.1247,722.6456,5835.0
2023-12-13 15:50:00,735.51,735.51,733.32,734.02,8087.0,722.8618,722.8618,720.7094,721.3974,8087.0
2023-12-13 15:55:00,733.95,735.71,733.59,735.71,26145.0,721.3286,723.0583,720.9748,723.0583,26145.0
2023-12-14 09:30:00,744.78,751.88,744.3,747.95,50947.0,731.9724,738.9503,731.5006,735.0878,50947.0
2023-12-14 09:35:00,747.85,748.64,747.0,748.0,7753.0,734.9896,735.766,734.1542,735.137,7753.0
2023-12-14 09:40:00,748.38,751.76,748.38,751.76,7694.0,735.5104,738.8323,735.5104,738.8323,7694.0
2023-12-14 09:45:00,751.82,752.88,750.93,751.06,9122.0,738.8913,739.9331,738.0166,738.1444,9122.0
2023-12-14 09:50:00,750.86,752.49,750.24,751.16,6808.0,737.9478,739.5498,737.3385,738.2426,6808.0
2023-12-14 09:55:00,751.48,752.22,750.75,751.3,6972.0,738.5571,739.2844,737.8397,738.3802,6972.0
2023-12-14 10:00:00,751.48,751.49,749.3,749.48,16867.0,738.5571,738.567,736.4146,736.5915,16867.0
2023-12-14 10:05:00,749.01,749.1,748.25,749.06,4241.0,736.1296,736.2181,735.3827,736.1788,4241.0
2023-12-14 10:10:00,748.95,749.3,747.29,747.29,13707.0,736.0706,736.4146,734.4392,734.4392,13707.0
2023-12-14 10:15:00,747.16,747.16,745.66,746.75,15954.0,734.3114,734.3114,732.8372,733.9085,15954.0
2023-12-14 10:20:00,746.64,747.17,745.86,746.98,8055.0,733.8004,734.3213,733.0338,734.1345,8055.0
2023-12-14 10:25:00,747.3,747.52,746.53,746.54,9154.0,734.449,734.6652,733.6923,733.7021,9154.0
2023-12-14 10:30:00,746.99,747.98,746.99,747.59,2945.0,734.1444,735.1173,734.1444,734.734,2945.0
2023-12-14 10:35:00,748.04,748.53,746.25,747.69,9950.0,735.1763,735.6579,733.4171,734.8323,9950.0
2023-12-14 10:40:00,748.09,749.06,747.75,748.04,3106.0,735.2254,736.1788,734.8913,735.1763,3106.0
2023-12-14 10:45:00,747.96,749.4,747.95,749.4,3304.0,735.0977,736.5129,735.0878,736.5129,3304.0
2023-12-14 10:50:00,749.12,750.53,749.12,750.24,9106.0,736.2377,737.6235,736.2377,737.3385,9106.0
2023-12-14 10:55:00,750.41,751.63,750.41,751.56,7401.0,737.5055,738.7046,737.5055,738.6358,7401.0
2023-12-14 11:00:00,751.63,751.87,749.71,749.97,16012.0,738.7046,738.9404,736.8176,737.0731,16012.0
2023-12-14 11:05:00,750.0,750.78,749.52,749.96,7894.0,737.1026,737.8692,736.6308,737.0633,7894.0
2023-12-14 11:10:00,750.05,751.29,749.28,749.58,5493.0,737.1517,738.3704,736.395,736.6898,5493.0
2023-12-14 11:15:00,749.32,750.59,749.05,750.11,7411.0,736.4343,737.6824,736.1689,737.2107,7411.0
2023-12-14 11:20:00,750.2,750.64,749.89,750.64,4418.0,737.2992,737.7316,736.9945,737.7316,4418.0
2023-12-14 11:25:00,750.55,751.58,749.99,751.29,6017.0,737.6431,738.6554,737.0928,738.3704,6017.0
2023-12-14 11:30:00,751.52,752.34,750.56,750.56,14638.0,738.5965,739.4023,737.653,737.653,14638.0
2023-12-14 11:35:00,750.46,750.9,749.24,749.36,16789.0,737.5547,737.9871,736.3557,736.4736,16789.0
2023-12-14 11:40:00,749.56,751.45,749.56,751.45,5900.0,736.6702,738.5277,736.6702,738.5277,5900.0
2023-12-14 11:45:00,751.18,753.49,751.17,752.47,6885.0,738.2623,740.5326,738.2525,739.5301,6885.0
2023-12-14 11:50:00,752.4,753.61,752.09,753.15,1142.0,739.4613,740.6505,739.1566,740.1984,1142.0
2023-12-14 11:55:00,753.09,754.14,753.09,754.0,6115.0,740.1395,741.1714,740.1395,741.0338,6115.0
2023-12-14 12:00:00,753.79,754.33,753.21,754.23,1959.0,740.8274,741.3581,740.2574,741.2598,1959.0
2023-12-14 12:05:00,754.33,754.62,753.48,754.46,2163.0,741.3581,741.6431,740.5227,741.4859,2163.0
2023-12-14 12:10:00,754.64,755.32,754.21,754.87,3716.0,741.6628,742.3311,741.2402,741.8888,3716.0
2023-12-14 12:15:00,755.21,755.41,754.65,755.1,9384.0,742.223,742.4196,741.6726,742.1149,9384.0
2023-12-14 12:20:00,755.5,755.71,755.0,755.11,2999.0,742.508,742.7144,742.0166,742.1247,2999.0
2023-12-14 12:25:00,754.84,755.11,754.58,754.87,3685.0,741.8594,742.1247,741.6038,741.8888,3685.0
2023-12-14 12:30:00,754.88,754.89,754.09,754.34,1900.0,741.8987,741.9085,741.1223,741.368,1900.0
2023-12-14 12:35:00,754.42,754.67,753.18,753.71,6324.0,741.4466,741.6923,740.2279,740.7488,6324.0
2023-12-14 12:40:00,753.6,754.7,753.59,754.7,1000.0,740.6407,741.7218,740.6309,741.7218,1000.0
2023-12-14 12:45:00,754.94,755.99,754.94,755.68,47562.0,741.9576,742.9896,741.9576,742.6849,47562.0
2023-12-14 12:50:00,755.61,755.76,753.82,754.47,5718.0,742.6161,742.7635,740.8569,741.4957,5718.0
2023-12-14 12:55:00,754.0,754.0,752.2,752.43,2072.0,741.0338,741.0338,739.2648,739.4908,2072.0
2023-12-14 13:00:00,752.27,752.27,751.0,751.8,8963.0,739.3336,739.3336,738.0854,738.8716,8963.0
2023-12-14 13:05:00,751.67,752.1,751.3,751.67,1763.0,738.7439,739.1665,738.3802,738.7439,1763.0
2023-12-14 13:10:00,751.5,751.87,750.5,750.73,11078.0,738.5768,738.9404,737.594,737.82,11078.0
2023-12-14 13:15:00,750.72,750.88,750.13,750.13,6578.0,737.8102,737.9675,737.2304,737.2304,6578.0
2023-12-14 13:20:00,749.98,750.03,749.48,749.79,3065.0,737.0829,737.1321,736.5915,736.8962,3065.0
2023-12-14 13:25:00,750.07,750.07,748.94,749.0,2069.0,737.1714,737.1714,736.0608,736.1198,2069.0
2023-12-14 13:30:00,748.84,750.3,748.84,750.22,3670.0,735.9625,737.3974,735.9625,737.3188,3670.0
2023-12-14 13:35:00,750.11,750.65,750.1,750.45,700.0,737.2107,737.7414,737.2009,737.5449,700.0
2023-12-14 13:40:00,750.5,751.26,750.5,751.06,950.0,737.594,738.3409,737.594,738.1444,950.0
2023-12-14 13:45:00,750.71,750.85,749.64,749.64,2382.0,737.8004,737.938,736.7488,736.7488,2382.0
2023-12-14 13:50:00,749.54,749.54,746.37,747.02,6544.0,736.6505,736.6505,733.535,734.1738,6544.0
2023-12-14 13:55:00,747.02,748.24,747.01,747.57,6667.0,734.1738,735.3729,734.164,734.7144,6667.0
2023-12-14 14:00:00,747.85,748.83,747.84,748.83,4481.0,734.9896,735.9527,734.9797,735.9527,4481.0
2023-12-14 14:05:00,748.74,749.43,748.47,748.56,2828.0,735.8643,736.5424,735.5989,735.6874,2828.0
2023-12-14 14:10:00,748.44,749.64,748.44,749.37,1686.0,735.5694,736.7488,735.5694,736.4834,1686.0
2023-12-14 14:15:00,749.37,750.79,749.37,750.79,1810.0,736.4834,737.879,736.4834,737.879,1810.0
2023-12-14 14:20:00,750.93,751.5,750.59,751.5,2197.0,738.0166,738.5768,737.6824,738.5768,2197.0
2023-12-14 14:25:00,752.0,752.0,751.11,751.82,3159.0,739.0682,739.0682,738.1935,738.8913,3159.0
2023-12-14 14:30:00,752.2,752.74,751.43,752.74,4487.0,739.2648,739.7955,738.508,739.7955,4487.0
2023-12-14 14:35:00,752.66,753.0,752.39,753.0,1319.0,739.7168,740.051,739.4515,740.051,1319.0
2023-12-14 14:40:00,752.46,753.08,752.08,752.9,1860.0,739.5203,740.1296,739.1468,739.9527,1860.0
2023-12-14 14:45:00,752.93,753.21,752.31,753.21,2756.0,739.9822,740.2574,739.3729,740.2574,2756.0
2023-12-14 14:50:00,753.36,753.62,752.93,753.54,2814.0,740.4048,740.6603,739.9822,740.5817,2814.0
2023-12-14 14:55:00,753.41,754.27,753.4,754.27,3764.0,740.4539,741.2992,740.4441,741.2992,3764.0
2023-12-14 15:00:00,753.88,754.24,753.66,753.81,3517.0,740.9159,741.2697,740.6996,740.8471,3517.0
2023-12-14 15:05:00,753.84,754.57,753.31,754.04,6018.0,740.8766,741.594,740.3557,741.0731,6018.0
2023-12-14 15:10:00,754.0,754.34,753.68,753.94,3254.0,741.0338,741.368,740.7193,740.9748,3254.0
2023-12-14 15:15:00,754.04,754.44,753.77,754.06,2400.0,741.0731,741.4662,740.8078,741.0928,2400.0
2023-12-14 15:20:00,754.2,754.2,753.57,754.2,1924.0,741.2304,741.2304,740.6112,741.2304,1924.0
2023-12-14 15:25:00,754.13,754.13,753.47,753.47,3856.0,741.1616,741.1616,740.5129,740.5129,3856.0
2023-12-14 15:30:00,753.64,753.96,753.41,753.73,3876.0,740.68,740.9945,740.4539,740.7684,3876.0
2023-12-14 15:35:00,753.92,754.31,753.81,753.81,3617.0,740.9552,741.3385,740.8471,740.8471,3617.0
2023-12-14 15:40:00,753.87,754.31,753.69,753.8,5052.0,740.906,741.3385,740.7291,740.8372,5052.0
2023-12-14 15:45:00,753.85,754.79,753.48,753.48,2424.0,740.8864,741.8102,740.5227,740.5227,2424.0
2023-12-14 15:50:00,753.76,754.32,753.49,753.81,7602.0,740.7979,741.3483,740.5326,740.8471,7602.0
2023-12-14 15:55:00,753.73,754.22,753.53,753.7,19795.0,740.7684,741.25,740.5719,740.739,19795.0
2023-12-15 09:30:00,754.55,756.69,753.59,755.95,142863.0,741.5743,743.6775,740.6309,742.9503,142863.0
2023-12-15 09:35:00,755.11,755.3,752.66,754.7,20721.0,742.1247,742.3114,739.7168,741.7218,20721.0
2023-12-15 09:40:00,755.04,757.02,754.42,756.43,11590.0,742.0559,744.0019,741.4466,743.422,11590.0
2023-12-15 09:45:00,756.43,756.43,752.7,754.88,10808.0,743.422,743.422,739.7562,741.8987,10808.0
2023-12-15 09:50:00,754.63,756.13,754.27,755.98,6119.0,741.653,743.1272,741.2992,742.9798,6119.0
2023-12-15 09:55:00,755.97,756.56,755.83,756.3,9328.0,742.9699,743.5498,742.8323,743.2943,9328.0
2023-12-15 10:00:00,756.35,757.77,756.34,757.77,6620.0,743.3434,744.739,743.3336,744.739,6620.0
2023-12-15 10:05:00,757.97,759.71,757.96,759.71,7262.0,744.9355,746.6456,744.9257,746.6456,7262.0
2023-12-15 10:10:00,759.43,759.52,758.2,759.29,5716.0,746.3704,746.4589,745.1616,746.2328,5716.0
2023-12-15 10:15:00,759.56,760.05,759.28,759.36,5048.0,746.4982,746.9798,746.223,746.3016,5048.0
2023-12-15 10:20:00,759.47,759.6,758.8,759.27,6551.0,746.4097,746.5375,745.7513,746.2132,6551.0
2023-12-15 10:25:00,759.18,760.16,759.07,760.08,3457.0,746.1247,747.0879,746.0166,747.0092,3457.0
2023-12-15 10:30:00,760.0,760.02,759.4,759.74,2413.0,746.9306,746.9503,746.3409,746.6751,2413.0
2023-12-15 10:35:00,759.59,759.6,759.15,759.29,1836.0,746.5277,746.5375,746.0952,746.2328,1836.0
2023-12-15 10:40:00,759.46,759.63,759.2,759.38,2566.0,746.3999,746.567,746.1444,746.3213,2566.0
2023-12-15 10:45:00,759.1,759.59,758.8,759.41,4879.0,746.0461,746.5277,745.7513,746.3508,4879.0
2023-12-15 10:50:00,759.71,760.3,759.17,760.26,8796.0,746.6456,747.2255,746.1149,747.1862,8796.0
2023-12-15 10:55:00,760.32,760.33,758.78,758.78,6654.0,747.2451,747.2549,745.7316,745.7316,6654.0
2023-12-15 11:00:00,758.84,759.47,758.39,758.9,6613.0,745.7906,746.4097,745.3483,745.8495,6613.0
2023-12-15 11:05:00,758.68,758.68,757.27,757.36,3613.0,745.6333,745.6333,744.2476,744.336,3613.0
2023-12-15 11:10:00,757.39,757.55,756.89,757.39,4739.0,744.3655,744.5228,743.8741,744.3655,4739.0
2023-12-15 11:15:00,757.4,757.55,756.74,757.53,5958.0,744.3753,744.5228,743.7267,744.5031,5958.0
2023-12-15 11:20:00,757.48,758.34,757.38,758.34,5411.0,744.454,745.2992,744.3557,745.2992,5411.0
2023-12-15 11:25:00,758.29,758.8,757.92,758.8,3920.0,745.25,745.7513,744.8864,745.7513,3920.0
2023-12-15 11:30:00,759.22,760.25,758.55,758.63,9901.0,746.164,747.1763,745.5056,745.5842,9901.0
2023-12-15 11:35:00,758.53,759.45,758.43,758.44,11971.0,745.4859,746.3901,745.3876,745.3975,11971.0
2023-12-15 11:40:00,758.33,758.58,757.77,758.43,8060.0,745.2893,745.535,744.739,745.3876,8060.0
2023-12-15 11:45:00,758.81,758.81,757.88,758.65,2042.0,745.7611,745.7611,744.8471,745.6038,2042.0
2023-12-15 11:50:00,758.67,759.18,758.25,759.01,8200.0,745.6235,746.1247,745.2107,745.9576,8200.0
2023-12-15 11:55:00,758.84,759.0,758.66,758.82,2058.0,745.7906,745.9478,745.6137,745.7709,2058.0
2023-12-15 12:00:00,758.88,759.47,758.35,758.35,6029.0,745.8299,746.4097,745.309,745.309,6029.0
2023-12-15 12:05:00,758.66,758.66,757.22,757.73,3305.0,745.6137,745.6137,744.1984,744.6997,3305.0
2023-12-15 12:10:00,757.54,758.19,757.21,757.6,1709.0,744.5129,745.1517,744.1886,744.5719,1709.0
2023-12-15 12:15:00,757.53,758.07,757.33,758.07,2183.0,744.5031,745.0338,744.3065,745.0338,2183.0
2023-12-15 12:20:00,758.05,758.43,757.87,758.42,1209.0,745.0142,745.3876,744.8373,745.3778,1209.0
2023-12-15 12:25:00,758.62,758.62,757.99,758.6,1271.0,745.5744,745.5744,744.9552,745.5547,1271.0
2023-12-15 12:30:00,758.55,758.6,758.23,758.58,1892.0,745.5056,745.5547,745.1911,745.535,1892.0
2023-12-15 12:35:00,758.25,758.48,757.27,757.73,2021.0,745.2107,745.4368,744.2476,744.6997,2021.0
2023-12-15 12:40:00,757.94,757.94,757.46,757.64,1920.0,744.906,744.906,744.4343,744.6112,1920.0
2023-12-15 12:45:00,757.66,757.73,756.84,757.14,4895.0,744.6309,744.6997,743.825,744.1198,4895.0
2023-12-15 12:50:00,757.33,757.69,756.92,756.96,1589.0,744.3065,744.6603,743.9036,743.9429,1589.0
2023-12-15 12:55:00,756.95,756.95,755.73,756.0,2311.0,743.9331,743.9331,742.7341,742.9994,2311.0
2023-12-15 13:00:00,755.95,756.21,755.05,755.99,4114.0,742.9503,743.2058,742.0657,742.9896,4114.0
2023-12-15 13:05:00,755.62,755.88,755.62,755.83,491.0,742.6259,742.8815,742.6259,742.8323,491.0
2023-12-15 13:10:00,755.71,755.79,755.01,755.79,1647.0,742.7144,742.793,742.0264,742.793,1647.0
2023-12-15 13:15:00,755.59,755.75,755.26,755.58,1300.0,742.5965,742.7537,742.2721,742.5866,1300.0
2023-12-15 13:20:00,755.48,755.67,755.31,755.31,450.0,742.4884,742.6751,742.3213,742.3213,450.0
2023-12-15 13:25:00,755.53,756.44,755.52,756.44,2296.0,742.5375,743.4318,742.5277,743.4318,2296.0
2023-12-15 13:30:00,756.57,756.57,756.12,756.27,400.0,743.5596,743.5596,743.1173,743.2648,400.0
2023-12-15 13:35:00,756.24,756.24,755.0,755.0,900.0,743.2353,743.2353,742.0166,742.0166,900.0
2023-12-15 13:40:00,754.71,754.72,752.37,752.56,5242.0,741.7316,741.7414,739.4318,739.6186,5242.0
2023-12-15 13:45:00,752.61,753.12,751.99,752.6,5504.0,739.6677,740.1689,739.0584,739.6579,5504.0
2023-12-15 13:50:00,752.99,754.01,752.07,752.07,2926.0,740.0412,741.0436,739.137,739.137,2926.0
2023-12-15 13:55:00,752.44,752.59,751.94,752.05,3724.0,739.5006,739.6481,739.0092,739.1173,3724.0
2023-12-15 14:00:00,751.85,752.68,751.78,752.16,3745.0,738.9208,739.7365,738.852,739.2254,3745.0
2023-12-15 14:05:00,751.76,752.48,751.4,752.46,2787.0,738.8323,739.5399,738.4785,739.5203,2787.0
2023-12-15 14:10:00,752.47,753.29,752.36,752.64,7977.0,739.5301,740.336,739.422,739.6972,7977.0
2023-12-15 14:15:00,753.41,753.54,753.3,753.33,832.0,740.4539,740.5817,740.3458,740.3753,832.0
2023-12-15 14:20:00,753.05,753.23,752.6,752.6,2384.0,740.1001,740.277,739.6579,739.6579,2384.0
2023-12-15 14:25:00,752.59,752.91,752.34,752.51,3099.0,739.6481,739.9625,739.4023,739.5694,3099.0
2023-12-15 14:30:00,752.51,753.57,752.51,753.57,2459.0,739.5694,740.6112,739.5694,740.6112,2459.0
2023-12-15 14:35:00,753.18,753.62,752.66,752.75,4209.0,740.2279,740.6603,739.7168,739.8053,4209.0
2023-12-15 14:40:00,752.65,753.37,752.63,753.26,1610.0,739.707,740.4146,739.6874,740.3065,1610.0
2023-12-15 14:45:00,753.41,753.41,752.63,752.63,1838.0,740.4539,740.4539,739.6874,739.6874,1838.0
2023-12-15 14:50:00,752.87,753.18,752.64,753.18,2733.0,739.9232,740.2279,739.6972,740.2279,2733.0
2023-12-15 14:55:00,752.96,753.18,752.08,752.2,2807.0,740.0117,740.2279,739.1468,739.2648,2807.0
2023-12-15 15:00:00,752.24,752.33,751.91,752.01,2783.0,739.3041,739.3925,738.9797,739.078,2783.0
2023-12-15 15:05:00,751.81,751.81,750.49,750.49,2244.0,738.8815,738.8815,737.5842,737.5842,2244.0
2023-12-15 15:10:00,750.37,750.87,750.03,750.29,3627.0,737.4662,737.9576,737.1321,737.3876,3627.0
2023-12-15 15:15:00,750.0,750.38,749.62,749.62,2379.0,737.1026,737.4761,736.7291,736.7291,2379.0
2023-12-15 15:20:00,749.9,750.38,749.87,749.94,2414.0,737.0043,737.4761,736.9748,737.0436,2414.0
2023-12-15 15:25:00,750.35,750.84,750.08,750.71,2092.0,737.4466,737.9281,737.1812,737.8004,2092.0
2023-12-15 15:30:00,750.95,751.3,750.53,750.68,1211.0,738.0363,738.3802,737.6235,737.7709,1211.0
2023-12-15 15:35:00,750.45,750.63,749.92,750.59,2685.0,737.5449,737.7218,737.024,737.6824,2685.0
2023-12-15 15:40:00,750.39,750.49,750.19,750.35,2348.0,737.4859,737.5842,737.2893,737.4466,2348.0
2023-12-15 15:45:00,750.46,750.93,750.21,750.93,3630.0,737.5547,738.0166,737.309,738.0166,3630.0
2023-12-15 15:50:00,750.81,753.71,750.5,753.71,9332.0,737.8987,740.7488,737.594,740.7488,9332.0
2023-12-15 15:55:00,753.71,754.23,752.34,752.95,21948.0,740.7488,741.2598,739.4023,740.0019,21948.0
2023-12-18 09:30:00,747.37,747.8,744.37,744.38,21875.0,734.5178,734.9404,731.5694,731.5792,21875.0
2023-12-18 09:35:00,744.45,747.05,744.4,745.77,14124.0,731.648,734.2033,731.5989,732.9453,14124.0
2023-12-18 09:40:00,745.63,746.54,744.88,745.64,8422.0,732.8077,733.7021,732.0706,732.8176,8422.0
2023-12-18 09:45:00,745.98,746.35,744.16,744.16,9696.0,733.1517,733.5154,731.363,731.363,9696.0
2023-12-18 09:50:00,744.0,744.65,743.39,743.84,10421.0,731.2058,731.8446,730.6063,731.0485,10421.0
2023-12-18 09:55:00,744.04,744.08,743.31,744.04,4013.0,731.2451,731.2844,730.5276,731.2451,4013.0
2023-12-18 10:00:00,744.18,744.23,743.61,744.23,1905.0,731.3827,731.4318,730.8225,731.4318,1905.0
2023-12-18 10:05:00,743.76,743.78,742.88,742.88,2945.0,730.9699,730.9896,730.105,730.105,2945.0
2023-12-18 10:10:00,743.03,743.22,740.32,741.06,8946.0,730.2524,730.4392,727.5891,728.3163,8946.0
2023-12-18 10:15:00,741.64,741.99,741.6,741.79,1523.0,728.8864,729.2303,728.847,729.0338,1523.0
2023-12-18 10:20:00,741.01,741.25,740.63,741.25,3181.0,728.2672,728.5031,727.8937,728.5031,3181.0
2023-12-18 10:25:00,741.38,741.39,740.57,740.8,2133.0,728.6308,728.6407,727.8348,728.0608,2133.0
2023-12-18 10:30:00,740.45,740.47,739.33,739.74,5819.0,727.7168,727.7365,726.6161,727.019,5819.0
2023-12-18 10:35:00,739.75,739.77,737.25,737.48,7737.0,727.0289,727.0485,724.5718,724.7979,7737.0
2023-12-18 10:40:00,737.3,739.5,737.3,739.5,3426.0,724.621,726.7832,724.621,726.7832,3426.0
2023-12-18 10:45:00,739.57,739.57,737.81,737.82,2059.0,726.8519,726.8519,725.1222,725.132,2059.0
2023-12-18 10:50:00,737.64,738.0,737.59,737.99,3318.0,724.9551,725.3089,724.906,725.2991,3318.0
2023-12-18 10:55:00,737.91,738.14,737.2,737.48,2200.0,725.2205,725.4465,724.5227,724.7979,2200.0
2023-12-18 11:00:00,737.3,737.45,736.46,736.81,4392.0,724.621,724.7684,723.7954,724.1394,4392.0
2023-12-18 11:05:00,736.34,737.19,736.31,736.93,2815.0,723.6775,724.5129,723.648,724.2573,2815.0
2023-12-18 11:10:00,736.9,738.26,736.9,737.81,1730.0,724.2279,725.5645,724.2279,725.1222,1730.0
2023-12-18 11:15:00,737.5,737.95,737.4,737.5,16195.0,724.8175,725.2598,724.7193,724.8175,16195.0
2023-12-18 11:20:00,737.28,737.63,737.01,737.37,6766.0,724.6013,724.9453,724.336,724.6898,6766.0
2023-12-18 11:25:00,737.44,738.39,737.42,738.33,5143.0,724.7586,725.6922,724.7389,725.6333,5143.0
2023-12-18 11:30:00,738.23,739.02,738.22,738.48,2200.0,725.535,726.3114,725.5252,725.7807,2200.0
2023-12-18 11:35:00,739.15,739.15,737.95,737.96,396.0,726.4392,726.4392,725.2598,725.2696,396.0
2023-12-18 11:40:00,738.44,739.02,738.44,739.0,1309.0,725.7414,726.3114,725.7414,726.2918,1309.0
2023-12-18 11:45:00,738.89,739.2,738.65,738.88,1725.0,726.1836,726.4883,725.9478,726.1738,1725.0
2023-12-18 11:50:00,738.86,739.06,738.51,738.51,1482.0,726.1542,726.3507,725.8102,725.8102,1482.0
2023-12-18 11:55:00,738.89,738.95,737.81,737.88,2818.0,726.1836,726.2426,725.1222,725.191,2818.0
2023-12-18 12:00:00,738.27,738.63,737.82,738.09,4539.0,725.5743,725.9281,725.132,725.3974,4539.0
2023-12-18 12:05:00,738.09,738.48,737.8,738.28,3927.0,725.3974,725.7807,725.1124,725.5841,3927.0
2023-12-18 12:10:00,738.23,738.5,738.08,738.46,2917.0,725.535,725.8003,725.3876,725.761,2917.0
2023-12-18 12:15:00,738.54,739.17,738.54,738.76,4598.0,725.8397,726.4588,725.8397,726.0559,4598.0
2023-12-18 12:20:00,738.94,739.16,738.8,738.8,3954.0,726.2328,726.449,726.0952,726.0952,3954.0
2023-12-18 12:25:00,738.7,738.7,738.02,738.11,1444.0,725.9969,725.9969,725.3286,725.4171,1444.0
2023-12-18 12:30:00,738.41,739.02,738.41,738.98,3683.0,725.7119,726.3114,725.7119,726.2721,3683.0
2023-12-18 12:35:00,738.98,739.72,738.75,739.48,3868.0,726.2721,726.9994,726.0461,726.7635,3868.0
2023-12-18 12:40:00,739.46,740.0,739.23,739.48,3902.0,726.7438,727.2746,726.5178,726.7635,3902.0
2023-12-18 12:45:00,739.48,739.9,739.31,739.9,924.0,726.7635,727.1763,726.5964,727.1763,924.0
2023-12-18 12:50:00,739.6,739.74,739.24,739.69,2000.0,726.8814,727.019,726.5276,726.9699,2000.0
2023-12-18 12:55:00,739.54,739.6,739.2,739.6,776.0,726.8225,726.8814,726.4883,726.8814,776.0
2023-12-18 13:00:00,739.6,739.6,738.96,739.0,1317.0,726.8814,726.8814,726.2524,726.2918,1317.0
2023-12-18 13:05:00,739.21,739.36,738.82,738.99,2500.0,726.4981,726.6456,726.1148,726.2819,2500.0
2023-12-18 13:10:00,739.26,739.65,739.26,739.51,543.0,726.5473,726.9306,726.5473,726.793,543.0
2023-12-18 13:15:00,738.8,739.52,738.8,739.24,1038.0,726.0952,726.8028,726.0952,726.5276,1038.0
2023-12-18 13:20:00,739.29,739.78,739.16,739.28,1846.0,726.5768,727.0583,726.449,726.5669,1846.0
2023-12-18 13:25:00,739.49,739.71,739.26,739.31,2916.0,726.7733,726.9895,726.5473,726.5964,2916.0
2023-12-18 13:30:00,739.26,739.69,739.26,739.54,2036.0,726.5473,726.9699,726.5473,726.8225,2036.0
2023-12-18 13:35:00,739.44,739.46,739.08,739.36,937.0,726.7242,726.7438,726.3704,726.6456,937.0
2023-12-18 13:40:00,739.36,739.97,739.36,739.9,2400.0,726.6456,727.2451,726.6456,727.1763,2400.0
2023-12-18 13:45:00,739.54,740.09,739.53,740.01,2239.0,726.8225,727.363,726.8126,727.2844,2239.0
2023-12-18 13:50:00,740.05,740.33,740.04,740.29,1632.0,727.3237,727.5989,727.3139,727.5596,1632.0
2023-12-18 13:55:00,740.39,740.45,740.01,740.33,2158.0,727.6578,727.7168,727.2844,727.5989,2158.0
2023-12-18 14:00:00,740.25,740.64,740.21,740.21,2251.0,727.5203,727.9035,727.4809,727.4809,2251.0
2023-12-18 14:05:00,740.36,740.73,740.28,740.48,3800.0,727.6284,727.992,727.5497,727.7463,3800.0
2023-12-18 14:10:00,740.41,741.37,740.39,741.36,3334.0,727.6775,728.621,727.6578,728.6112,3334.0
2023-12-18 14:15:00,741.46,741.46,740.75,741.06,1866.0,728.7094,728.7094,728.0117,728.3163,1866.0
2023-12-18 14:20:00,741.21,741.89,741.05,741.6,2465.0,728.4637,729.1321,728.3065,728.847,2465.0
2023-12-18 14:25:00,741.63,741.63,741.38,741.54,1900.0,728.8765,728.8765,728.6308,728.7881,1900.0
2023-12-18 14:30:00,741.54,741.72,741.37,741.39,1300.0,728.7881,728.965,728.621,728.6407,1300.0
2023-12-18 14:35:00,741.74,742.19,741.58,742.17,3451.0,728.9846,729.4269,728.8274,729.4072,3451.0
2023-12-18 14:40:00,741.97,742.29,741.76,742.08,2581.0,729.2107,729.5252,729.0043,729.3188,2581.0
2023-12-18 14:45:00,741.97,741.99,741.4,741.55,2870.0,729.2107,729.2303,728.6505,728.7979,2870.0
2023-12-18 14:50:00,741.67,742.0,741.63,741.99,1475.0,728.9158,729.2402,728.8765,729.2303,1475.0
2023-12-18 14:55:00,742.06,742.35,741.77,741.91,4306.0,729.2991,729.5841,729.0141,729.1517,4306.0
2023-12-18 15:00:00,741.91,742.65,741.51,742.65,2506.0,729.1517,729.879,728.7586,729.879,2506.0
2023-12-18 15:05:00,743.0,743.17,742.95,742.96,2163.0,730.223,730.39,730.1738,730.1837,2163.0
2023-12-18 15:10:00,743.28,743.28,742.71,743.03,2590.0,730.4982,730.4982,729.938,730.2524,2590.0
2023-12-18 15:15:00,743.07,743.36,742.73,743.11,2500.0,730.2918,730.5768,729.9576,730.3311,2500.0
2023-12-18 15:20:00,743.08,743.31,743.02,743.17,3034.0,730.3016,730.5276,730.2426,730.39,3034.0
2023-12-18 15:25:00,742.99,743.27,742.74,743.26,2364.0,730.2131,730.4883,729.9674,730.4785,2364.0
2023-12-18 15:30:00,743.11,743.27,742.71,742.8,3927.0,730.3311,730.4883,729.938,730.0264,3927.0
2023-12-18 15:35:00,742.81,742.95,742.28,742.53,4286.0,730.0362,730.1738,729.5153,729.761,4286.0
2023-12-18 15:40:00,742.58,742.75,742.02,742.1,3800.0,729.8102,729.9773,729.2598,729.3384,3800.0
2023-12-18 15:45:00,742.13,742.46,741.8,742.46,3900.0,729.3679,729.6923,729.0436,729.6923,3900.0
2023-12-18 15:50:00,742.73,742.93,742.1,742.43,9877.0,729.9576,730.1542,729.3384,729.6628,9877.0
2023-12-18 15:55:00,742.42,742.54,741.84,741.86,28215.0,729.6529,729.7709,729.0829,729.1026,28215.0
2023-12-19 09:30:00,743.0,743.91,741.85,742.29,8072.0,730.223,731.1173,729.0927,729.5252,8072.0
2023-12-19 09:35:00,742.65,743.2,742.57,742.68,2717.0,729.879,730.4195,729.8004,729.9085,2717.0
2023-12-19 09:40:00,742.85,745.08,742.85,744.23,2164.0,730.0755,732.2672,730.0755,731.4318,2164.0
2023-12-19 09:45:00,744.21,744.21,742.07,742.07,2138.0,731.4122,731.4122,729.309,729.309,2138.0
2023-12-19 09:50:00,742.21,743.73,742.2,742.62,2275.0,729.4466,730.9404,729.4367,729.8495,2275.0
2023-12-19 09:55:00,743.55,743.7,742.24,742.37,1362.0,730.7635,730.9109,729.476,729.6038,1362.0
2023-12-19 10:00:00,742.06,742.17,740.77,741.2,3690.0,729.2991,729.4072,728.0313,728.4539,3690.0
2023-12-19 10:05:00,741.25,741.74,740.53,741.27,2819.0,728.5031,728.9846,727.7954,728.5227,2819.0
2023-12-19 10:10:00,741.07,741.6,741.07,741.6,1752.0,728.3262,728.847,728.3262,728.847,1752.0
2023-12-19 10:15:00,741.61,743.49,741.61,743.49,2116.0,728.8569,730.7045,728.8569,730.7045,2116.0
2023-12-19 10:20:00,743.47,744.37,743.34,744.06,2434.0,730.6849,731.5694,730.5571,731.2647,2434.0
2023-12-19 10:25:00,743.95,744.53,743.94,743.94,1600.0,731.1566,731.7267,731.1468,731.1468,1600.0
2023-12-19 10:30:00,744.23,744.86,744.22,744.72,1430.0,731.4318,732.051,731.422,731.9134,1430.0
2023-12-19 10:35:00,744.27,744.28,742.78,742.78,3438.0,731.4711,731.481,730.0067,730.0067,3438.0
2023-12-19 10:40:00,742.74,742.74,742.0,742.32,2568.0,729.9674,729.9674,729.2402,729.5547,2568.0
2023-12-19 10:45:00,742.6,742.95,742.04,742.5,2549.0,729.8298,730.1738,729.2795,729.7316,2549.0
2023-12-19 10:50:00,742.48,743.14,742.28,743.14,2597.0,729.7119,730.3606,729.5153,730.3606,2597.0
2023-12-19 10:55:00,742.85,743.21,742.67,743.21,3851.0,730.0755,730.4294,729.8986,730.4294,3851.0
2023-12-19 11:00:00,743.38,743.88,742.94,743.84,2548.0,730.5964,731.0878,730.164,731.0485,2548.0
2023-12-19 11:05:00,743.95,744.11,742.75,742.75,6822.0,731.1566,731.3139,729.9773,729.9773,6822.0
2023-12-19 11:10:00,742.61,742.61,742.41,742.5,680.0,729.8397,729.8397,729.6431,729.7316,680.0
2023-12-19 11:15:00,742.84,744.09,742.68,743.84,2277.0,730.0657,731.2942,729.9085,731.0485,2277.0
2023-12-19 11:20:00,743.53,743.53,743.28,743.33,1970.0,730.7439,730.7439,730.4982,730.5473,1970.0
2023-12-19 11:25:00,743.15,743.71,743.05,743.05,1627.0,730.3704,730.9208,730.2721,730.2721,1627.0
2023-12-19 11:30:00,742.95,743.3,742.57,743.16,9212.0,730.1738,730.5178,729.8004,730.3802,9212.0
2023-12-19 11:35:00,742.92,743.59,742.68,743.59,1103.0,730.1443,730.8028,729.9085,730.8028,1103.0
2023-12-19 11:40:00,744.29,744.3,743.72,744.25,1021.0,731.4908,731.5006,730.9306,731.4515,1021.0
2023-12-19 11:45:00,743.99,744.37,743.68,743.68,1300.0,731.1959,731.5694,730.8913,730.8913,1300.0
2023-12-19 11:50:00,743.81,743.88,743.24,743.61,1539.0,731.019,731.0878,730.4588,730.8225,1539.0
2023-12-19 11:55:00,743.88,743.88,743.0,743.39,9969.0,731.0878,731.0878,730.223,730.6063,9969.0
2023-12-19 12:00:00,743.02,743.32,742.04,742.5,742.0,730.2426,730.5375,729.2795,729.7316,742.0
2023-12-19 12:05:00,742.2,743.3,742.19,742.5,1000.0,729.4367,730.5178,729.4269,729.7316,1000.0
2023-12-19 12:10:00,742.02,742.04,741.71,741.84,1433.0,729.2598,729.2795,728.9551,729.0829,1433.0
2023-12-19 12:15:00,742.34,743.04,742.33,743.04,1100.0,729.5743,730.2623,729.5645,730.2623,1100.0
2023-12-19 12:20:00,743.26,743.3,742.77,743.3,1162.0,730.4785,730.5178,729.9969,730.5178,1162.0
2023-12-19 12:25:00,743.47,743.96,743.45,743.84,1229.0,730.6849,731.1665,730.6652,731.0485,1229.0
2023-12-19 12:30:00,743.35,743.59,743.35,743.59,542.0,730.5669,730.8028,730.5669,730.8028,542.0
2023-12-19 12:35:00,743.51,744.08,743.51,744.07,816.0,730.7242,731.2844,730.7242,731.2746,816.0
2023-12-19 12:40:00,744.13,744.17,743.97,744.17,1103.0,731.3335,731.3728,731.1763,731.3728,1103.0
2023-12-19 12:45:00,744.27,744.5,744.27,744.37,700.0,731.4711,731.6972,731.4711,731.5694,700.0
2023-12-19 12:50:00,744.49,744.74,744.35,744.51,1728.0,731.6873,731.933,731.5497,731.707,1728.0
2023-12-19 12:55:00,744.51,744.52,744.37,744.37,419.0,731.707,731.7168,731.5694,731.5694,419.0
2023-12-19 13:00:00,744.44,744.83,743.98,744.7,1855.0,731.6382,732.0215,731.1861,731.8937,1855.0
2023-12-19 13:05:00,744.51,744.51,743.51,743.75,1400.0,731.707,731.707,730.7242,730.9601,1400.0
2023-12-19 13:10:00,743.1,743.48,743.1,743.48,500.0,730.3212,730.6947,730.3212,730.6947,500.0
2023-12-19 13:15:00,743.45,744.04,743.45,743.75,1815.0,730.6652,731.2451,730.6652,730.9601,1815.0
2023-12-19 13:20:00,743.8,744.06,743.79,744.06,500.0,731.0092,731.2647,730.9994,731.2647,500.0
2023-12-19 13:25:00,744.05,744.48,743.93,744.2,1800.0,731.2549,731.6775,731.137,731.4023,1800.0
2023-12-19 13:30:00,744.42,744.45,743.72,743.72,529.0,731.6185,731.648,730.9306,730.9306,529.0
2023-12-19 13:35:00,743.87,743.87,743.62,743.85,635.0,731.078,731.078,730.8323,731.0583,635.0
2023-12-19 13:40:00,743.95,743.99,743.85,743.99,785.0,731.1566,731.1959,731.0583,731.1959,785.0
2023-12-19 13:45:00,743.99,744.19,743.99,744.19,319.0,731.1959,731.3925,731.1959,731.3925,319.0
2023-12-19 13:50:00,744.35,744.35,743.87,744.2,831.0,731.5497,731.5497,731.078,731.4023,831.0
2023-12-19 13:55:00,743.97,744.04,743.26,743.55,1065.0,731.1763,731.2451,730.4785,730.7635,1065.0
2023-12-19 14:00:00,743.84,743.88,743.63,743.63,630.0,731.0485,731.0878,730.8421,730.8421,630.0
2023-12-19 14:05:00,743.19,743.96,743.16,743.96,857.0,730.4097,731.1665,730.3802,731.1665,857.0
2023-12-19 14:10:00,744.05,744.05,743.59,743.71,1400.0,731.2549,731.2549,730.8028,730.9208,1400.0
2023-12-19 14:15:00,743.75,744.2,743.75,744.2,769.0,730.9601,731.4023,730.9601,731.4023,769.0
2023-12-19 14:20:00,743.85,743.85,743.73,743.75,482.0,731.0583,731.0583,730.9404,730.9601,482.0
2023-12-19 14:25:00,743.4,743.86,743.4,743.86,708.0,730.6161,731.0682,730.6161,731.0682,708.0
2023-12-19 14:30:00,743.9,744.06,743.79,743.98,1123.0,731.1075,731.2647,730.9994,731.1861,1123.0
2023-12-19 14:35:00,743.99,744.2,743.89,744.2,3199.0,731.1959,731.4023,731.0977,731.4023,3199.0
2023-12-19 14:40:00,743.99,744.21,743.51,743.64,3493.0,731.1959,731.4122,730.7242,730.852,3493.0
2023-12-19 14:45:00,743.65,743.65,743.6,743.6,200.0,730.8618,730.8618,730.8126,730.8126,200.0
2023-12-19 14:50:00,743.84,743.86,743.61,743.77,806.0,731.0485,731.0682,730.8225,730.9797,806.0
2023-12-19 14:55:00,743.94,743.98,743.63,743.81,709.0,731.1468,731.1861,730.8421,731.019,709.0
2023-12-19 15:00:00,743.87,744.07,743.79,743.91,2093.0,731.078,731.2746,730.9994,731.1173,2093.0
2023-12-19 15:05:00,743.76,743.78,742.62,742.63,1300.0,730.9699,730.9896,729.8495,729.8593,1300.0
2023-12-19 15:10:00,742.88,743.74,742.87,743.73,1664.0,730.105,730.9502,730.0952,730.9404,1664.0
2023-12-19 15:15:00,743.91,743.91,743.68,743.72,1157.0,731.1173,731.1173,730.8913,730.9306,1157.0
2023-12-19 15:20:00,743.53,743.59,743.17,743.17,1225.0,730.7439,730.8028,730.39,730.39,1225.0
2023-12-19 15:25:00,743.39,743.39,742.55,743.31,3885.0,730.6063,730.6063,729.7807,730.5276,3885.0
2023-12-19 15:30:00,743.74,743.74,743.09,743.37,1100.0,730.9502,730.9502,730.3114,730.5866,1100.0
2023-12-19 15:35:00,743.3,743.47,743.14,743.29,667.0,730.5178,730.6849,730.3606,730.508,667.0
2023-12-19 15:40:00,743.55,743.77,743.4,743.66,2020.0,730.7635,730.9797,730.6161,730.8716,2020.0
2023-12-19 15:45:00,743.64,743.64,742.93,743.04,970.0,730.852,730.852,730.1542,730.2623,970.0
2023-12-19 15:50:00,743.28,743.75,743.09,743.22,6795.0,730.4982,730.9601,730.3114,730.4392,6795.0
2023-12-19 15:55:00,743.18,745.02,743.17,745.02,13920.0,730.3999,732.2082,730.39,732.2082,13920.0
2023-12-20 09:30:00,739.6,740.0,737.92,738.76,8220.0,726.8814,727.2746,725.2303,726.0559,8220.0
2023-12-20 09:35:00,738.57,738.75,737.32,738.33,5165.0,725.8691,726.0461,724.6406,725.6333,5165.0
2023-12-20 09:40:00,738.31,738.66,738.23,738.31,1314.0,725.6136,725.9576,725.535,725.6136,1314.0
2023-12-20 09:45:00,738.11,738.47,737.95,738.38,1223.0,725.4171,725.7709,725.2598,725.6824,1223.0
2023-12-20 09:50:00,738.54,739.78,738.4,739.55,3778.0,725.8397,727.0583,725.7021,726.8323,3778.0
2023-12-20 09:55:00,739.16,739.32,738.63,739.17,3065.0,726.449,726.6062,725.9281,726.4588,3065.0
2023-12-20 10:00:00,738.82,739.76,738.45,739.35,3551.0,726.1148,727.0387,725.7512,726.6357,3551.0
2023-12-20 10:05:00,739.76,740.1,739.55,739.95,5362.0,727.0387,727.3728,726.8323,727.2254,5362.0
2023-12-20 10:10:00,740.66,740.66,739.61,739.66,870.0,727.9232,727.9232,726.8913,726.9404,870.0
2023-12-20 10:15:00,739.8,740.85,739.75,740.26,1423.0,727.078,728.1099,727.0289,727.5301,1423.0
2023-12-20 10:20:00,739.96,740.18,739.75,740.18,3198.0,727.2352,727.4515,727.0289,727.4515,3198.0
2023-12-20 10:25:00,740.07,740.69,740.06,740.66,2520.0,727.3434,727.9527,727.3335,727.9232,2520.0
2023-12-20 10:30:00,741.71,741.96,741.38,741.46,1478.0,728.9551,729.2008,728.6308,728.7094,1478.0
2023-12-20 10:35:00,741.5,742.13,741.49,741.57,3590.0,728.7488,729.3679,728.7389,728.8176,3590.0
2023-12-20 10:40:00,741.48,741.93,741.37,741.72,1036.0,728.7291,729.1714,728.621,728.965,1036.0
2023-12-20 10:45:00,741.84,742.15,741.31,741.31,2263.0,729.0829,729.3876,728.562,728.562,2263.0
2023-12-20 10:50:00,741.29,741.97,741.29,741.77,4243.0,728.5424,729.2107,728.5424,729.0141,4243.0
2023-12-20 10:55:00,741.91,742.56,741.86,742.56,1837.0,729.1517,729.7905,729.1026,729.7905,1837.0
2023-12-20 11:00:00,742.63,743.67,742.63,743.03,1830.0,729.8593,730.8814,729.8593,730.2524,1830.0
2023-12-20 11:05:00,743.19,743.43,742.55,743.11,3522.0,730.4097,730.6456,729.7807,730.3311,3522.0
2023-12-20 11:10:00,743.23,743.89,743.23,743.47,2529.0,730.449,731.0977,730.449,730.6849,2529.0
2023-12-20 11:15:00,743.5,744.27,743.5,744.27,1233.0,730.7144,731.4711,730.7144,731.4711,1233.0
2023-12-20 11:20:00,744.37,744.56,744.08,744.08,2623.0,731.5694,731.7561,731.2844,731.2844,2623.0
2023-12-20 11:25:00,744.28,744.3,743.77,744.3,3611.0,731.481,731.5006,730.9797,731.5006,3611.0
2023-12-20 11:30:00,744.36,746.0,743.6,744.59,23440.0,731.5596,733.1714,730.8126,731.7856,23440.0
2023-12-20 11:35:00,744.7,745.17,744.65,744.65,3156.0,731.8937,732.3556,731.8446,731.8446,3156.0
2023-12-20 11:40:00,744.87,745.57,744.87,745.57,630.0,732.0608,732.7488,732.0608,732.7488,630.0
2023-12-20 11:45:00,745.33,745.97,745.33,745.51,2029.0,732.5129,733.1419,732.5129,732.6898,2029.0
2023-12-20 11:50:00,745.65,746.84,745.65,746.84,1506.0,732.8274,733.9969,732.8274,733.9969,1506.0
2023-12-20 11:55:00,746.94,746.96,746.55,746.89,1600.0,734.0952,734.1149,733.7119,734.0461,1600.0
2023-12-20 12:00:00,747.34,747.6,747.16,747.33,2523.0,734.4883,734.7439,734.3114,734.4785,2523.0
2023-12-20 12:05:00,747.29,748.65,747.16,748.45,7620.0,734.4392,735.7758,734.3114,735.5792,7620.0
2023-12-20 12:10:00,748.45,748.93,748.24,748.74,3919.0,735.5792,736.051,735.3729,735.8643,3919.0
2023-12-20 12:15:00,748.45,748.59,747.62,747.62,1891.0,735.5792,735.7168,734.7635,734.7635,1891.0
2023-12-20 12:20:00,747.53,748.4,747.53,747.89,1100.0,734.6751,735.5301,734.6751,735.0289,1100.0
2023-12-20 12:25:00,748.05,748.06,747.67,747.88,512.0,735.1861,735.196,734.8127,735.019,512.0
2023-12-20 12:30:00,747.91,747.91,746.81,747.05,1820.0,735.0485,735.0485,733.9674,734.2033,1820.0
2023-12-20 12:35:00,747.17,747.43,747.12,747.39,800.0,734.3213,734.5768,734.2721,734.5375,800.0
2023-12-20 12:40:00,747.81,748.18,747.81,748.11,525.0,734.9502,735.3139,734.9502,735.2451,525.0
2023-12-20 12:45:00,748.09,748.47,748.08,748.47,2627.0,735.2254,735.5989,735.2156,735.5989,2627.0
2023-12-20 12:50:00,748.05,748.61,748.05,748.32,2297.0,735.1861,735.7365,735.1861,735.4515,2297.0
2023-12-20 12:55:00,748.79,749.27,748.71,748.79,996.0,735.9134,736.3851,735.8348,735.9134,996.0
2023-12-20 13:00:00,748.82,748.84,748.22,748.83,710.0,735.9429,735.9625,735.3532,735.9527,710.0
2023-12-20 13:05:00,748.67,749.28,748.67,748.99,1329.0,735.7955,736.395,735.7955,736.11,1329.0
2023-12-20 13:10:00,749.09,749.4,748.91,748.91,2773.0,736.2082,736.5129,736.0313,736.0313,2773.0
2023-12-20 13:15:00,749.15,749.26,748.99,749.26,310.0,736.2672,736.3753,736.11,736.3753,310.0
2023-12-20 13:20:00,749.09,749.4,748.94,749.19,8689.0,736.2082,736.5129,736.0608,736.3065,8689.0
2023-12-20 13:25:00,748.81,749.38,748.81,749.38,1303.0,735.9331,736.4933,735.9331,736.4933,1303.0
2023-12-20 13:30:00,749.42,749.7,748.98,749.59,3319.0,736.5326,736.8077,736.1001,736.6996,3319.0
2023-12-20 13:35:00,749.61,749.86,748.73,748.73,2317.0,736.7193,736.965,735.8544,735.8544,2317.0
2023-12-20 13:40:00,748.62,748.62,748.1,748.42,1300.0,735.7463,735.7463,735.2353,735.5498,1300.0
2023-12-20 13:45:00,748.42,748.57,747.54,747.54,2285.0,735.5498,735.6972,734.6849,734.6849,2285.0
2023-12-20 13:50:00,747.55,747.55,747.24,747.37,700.0,734.6947,734.6947,734.3901,734.5178,700.0
2023-12-20 13:55:00,747.34,747.34,746.84,746.85,601.0,734.4883,734.4883,733.9969,734.0068,601.0
2023-12-20 14:00:00,746.67,746.67,745.17,745.17,1311.0,733.8299,733.8299,732.3556,732.3556,1311.0
2023-12-20 14:05:00,745.56,745.56,745.46,745.46,300.0,732.7389,732.7389,732.6407,732.6407,300.0
2023-12-20 14:10:00,745.28,746.01,745.24,746.01,1888.0,732.4638,733.1812,732.4244,733.1812,1888.0
2023-12-20 14:15:00,745.89,745.89,745.51,745.74,1307.0,733.0633,733.0633,732.6898,732.9158,1307.0
2023-12-20 14:20:00,745.46,745.49,745.13,745.13,1000.0,732.6407,732.6701,732.3163,732.3163,1000.0
2023-12-20 14:25:00,745.07,745.12,744.32,744.32,1384.0,732.2574,732.3065,731.5203,731.5203,1384.0
2023-12-20 14:30:00,744.31,744.36,743.64,743.96,2400.0,731.5104,731.5596,730.852,731.1665,2400.0
2023-12-20 14:35:00,744.08,744.08,742.47,742.55,6107.0,731.2844,731.2844,729.7021,729.7807,6107.0
2023-12-20 14:40:00,742.0,742.67,741.26,741.26,2970.0,729.2402,729.8986,728.5129,728.5129,2970.0
2023-12-20 14:45:00,741.16,741.63,739.57,740.0,1811.0,728.4146,728.8765,726.8519,727.2746,1811.0
2023-12-20 14:50:00,739.37,739.42,735.56,737.81,5374.0,726.6554,726.7045,722.9109,725.1222,5374.0
2023-12-20 14:55:00,739.0,739.09,736.25,736.25,5867.0,726.2918,726.3802,723.589,723.589,5867.0
2023-12-20 15:00:00,736.45,736.76,733.99,734.22,11076.0,723.7856,724.0903,721.3679,721.594,11076.0
2023-12-20 15:05:00,733.67,734.3,732.24,733.96,8824.0,721.0534,721.6726,719.648,721.3384,8824.0
2023-12-20 15:10:00,733.91,735.26,733.53,733.53,4453.0,721.2893,722.6161,720.9158,720.9158,4453.0
2023-12-20 15:15:00,734.04,735.85,734.03,735.18,5012.0,721.417,723.1959,721.4072,722.5374,5012.0
2023-12-20 15:20:00,735.12,735.82,733.7,733.78,2850.0,722.4785,723.1664,721.0829,721.1615,2850.0
2023-12-20 15:25:00,733.39,733.88,731.85,731.85,6647.0,720.7782,721.2598,719.2647,719.2647,6647.0
2023-12-20 15:30:00,732.55,733.19,731.64,732.12,8173.0,719.9527,720.5817,719.0583,719.5301,8173.0
2023-12-20 15:35:00,732.35,732.35,731.09,731.4,6536.0,719.7561,719.7561,718.5178,718.8224,6536.0
2023-12-20 15:40:00,731.51,732.55,731.5,732.28,9088.0,718.9306,719.9527,718.9207,719.6873,9088.0
2023-12-20 15:45:00,732.26,732.47,731.38,732.09,5608.0,719.6677,719.874,718.8028,719.5006,5608.0
2023-12-20 15:50:00,732.18,732.39,730.61,731.2,15555.0,719.589,719.7954,718.046,718.6259,15555.0
2023-12-20 15:55:00,730.95,731.6,729.61,729.65,39910.0,718.3802,719.019,717.0632,717.1025,39910.0
2023-12-21 09:30:00,744.04,746.38,744.0,744.73,22621.0,731.2451,733.5448,731.2058,731.9232,22621.0
2023-12-21 09:35:00,745.28,746.0,744.6,745.07,5219.0,732.4638,733.1714,731.7955,732.2574,5219.0
2023-12-21 09:40:00,744.7,744.89,743.55,744.46,6869.0,731.8937,732.0805,730.7635,731.6579,6869.0
2023-12-21 09:45:00,745.3,745.31,744.33,745.06,917.0,732.4834,732.4932,731.5301,732.2475,917.0
2023-12-21 09:50:00,745.0,746.28,744.82,745.75,5560.0,732.1886,733.4466,732.0117,732.9257,5560.0
2023-12-21 09:55:00,745.41,745.88,745.2,745.42,13314.0,732.5915,733.0534,732.3851,732.6013,13314.0
2023-12-21 10:00:00,746.1,747.66,745.86,745.94,11486.0,733.2697,734.8028,733.0338,733.1124,11486.0
2023-12-21 10:05:00,745.64,745.64,744.75,745.29,30346.0,732.8176,732.8176,731.9429,732.4736,30346.0
2023-12-21 10:10:00,745.01,746.66,744.84,746.66,7350.0,732.1984,733.82,732.0313,733.82,7350.0
2023-12-21 10:15:00,746.85,747.48,746.85,747.42,2139.0,734.0068,734.6259,734.0068,734.567,2139.0
2023-12-21 10:20:00,747.58,748.9,747.58,748.56,4975.0,734.7242,736.0215,734.7242,735.6874,4975.0
2023-12-21 10:25:00,748.82,748.82,746.6,746.94,2339.0,735.9429,735.9429,733.7611,734.0952,2339.0
2023-12-21 10:30:00,747.11,748.47,747.11,748.47,2612.0,734.2623,735.5989,734.2623,735.5989,2612.0
2023-12-21 10:35:00,748.66,748.78,747.59,747.75,1454.0,735.7856,735.9036,734.734,734.8913,1454.0
2023-12-21 10:40:00,747.5,748.09,747.4,747.93,1405.0,734.6456,735.2254,734.5473,735.0682,1405.0
2023-12-21 10:45:00,747.92,748.0,747.45,747.66,1450.0,735.0584,735.137,734.5964,734.8028,1450.0
2023-12-21 10:50:00,747.59,747.64,746.81,747.19,5689.0,734.734,734.7832,733.9674,734.3409,5689.0
2023-12-21 10:55:00,746.96,748.0,746.96,748.0,4308.0,734.1149,735.137,734.1149,735.137,4308.0
2023-12-21 11:00:00,748.2,749.47,747.76,749.07,3857.0,735.3335,736.5817,734.9011,736.1886,3857.0
2023-12-21 11:05:00,749.11,749.58,748.24,748.47,4047.0,736.2279,736.6898,735.3729,735.5989,4047.0
2023-12-21 11:10:00,748.73,749.07,747.97,748.6,2021.0,735.8544,736.1886,735.1075,735.7267,2021.0
2023-12-21 11:15:00,748.37,748.74,748.12,748.74,2183.0,735.5006,735.8643,735.2549,735.8643,2183.0
2023-12-21 11:20:00,748.65,749.4,748.65,748.95,2470.0,735.7758,736.5129,735.7758,736.0706,2470.0
2023-12-21 11:25:00,748.92,749.73,748.92,749.73,957.0,736.0412,736.8372,736.0412,736.8372,957.0
2023-12-21 11:30:00,750.0,751.83,749.98,750.17,21287.0,737.1026,738.9011,737.0829,737.2697,21287.0
2023-12-21 11:35:00,750.2,751.56,749.97,750.36,6423.0,737.2992,738.6358,737.0731,737.4564,6423.0
2023-12-21 11:40:00,750.65,750.65,750.64,750.65,100.0,737.7414,737.7414,737.7316,737.7414,100.0
2023-12-21 11:45:00,751.08,751.5,750.0,750.0,2260.0,738.164,738.5768,737.1026,737.1026,2260.0
2023-12-21 11:50:00,749.72,750.7,749.62,749.7,1221.0,736.8274,737.7906,736.7291,736.8077,1221.0
2023-12-21 11:55:00,750.14,750.14,750.08,750.1,360.0,737.2402,737.2402,737.1812,737.2009,360.0
2023-12-21 12:00:00,749.0,749.21,747.49,747.49,2052.0,736.1198,736.3262,734.6358,734.6358,2052.0
2023-12-21 12:05:00,747.5,747.98,746.36,746.36,3181.0,734.6456,735.1173,733.5252,733.5252,3181.0
2023-12-21 12:10:00,746.52,747.18,746.24,746.57,6061.0,733.6824,734.3311,733.4072,733.7316,6061.0
2023-12-21 12:15:00,747.08,747.09,746.58,746.91,701.0,734.2328,734.2426,733.7414,734.0657,701.0
2023-12-21 12:20:00,746.6,747.26,746.6,747.25,434.0,733.7611,734.4097,733.7611,734.3999,434.0
2023-12-21 12:25:00,746.81,746.81,746.1,746.1,733.0,733.9674,733.9674,733.2697,733.2697,733.0
2023-12-21 12:30:00,747.44,748.23,747.17,747.17,1701.0,734.5866,735.363,734.3213,734.3213,1701.0
2023-12-21 12:35:00,748.02,748.58,747.47,748.52,969.0,735.1566,735.707,734.6161,735.648,969.0
2023-12-21 12:40:00,747.69,748.27,747.6,748.27,700.0,734.8323,735.4023,734.7439,735.4023,700.0
2023-12-21 12:45:00,748.62,748.64,748.36,748.63,1292.0,735.7463,735.766,735.4908,735.7561,1292.0
2023-12-21 12:50:00,748.35,748.61,747.92,748.6,533.0,735.481,735.7365,735.0584,735.7267,533.0
2023-12-21 12:55:00,747.63,747.64,747.49,747.54,333.0,734.7733,734.7832,734.6358,734.6849,333.0
2023-12-21 13:00:00,747.97,748.77,747.97,748.35,1730.0,735.1075,735.8937,735.1075,735.481,1730.0
2023-12-21 13:05:00,749.05,749.05,748.32,748.32,600.0,736.1689,736.1689,735.4515,735.4515,600.0
2023-12-21 13:10:00,748.28,748.64,747.9,748.62,1481.0,735.4122,735.766,735.0387,735.7463,1481.0
2023-12-21 13:15:00,748.0,748.0,746.5,746.5,2219.0,735.137,735.137,733.6628,733.6628,2219.0
2023-12-21 13:20:00,746.09,748.67,746.08,748.28,1200.0,733.2598,735.7955,733.25,735.4122,1200.0
2023-12-21 13:25:00,748.41,749.0,747.68,749.0,1050.0,735.5399,736.1198,734.8225,736.1198,1050.0
2023-12-21 13:30:00,749.0,749.0,748.91,748.94,400.0,736.1198,736.1198,736.0313,736.0608,400.0
2023-12-21 13:35:00,748.9,748.9,748.09,748.09,603.0,736.0215,736.0215,735.2254,735.2254,603.0
2023-12-21 13:40:00,748.05,748.88,747.85,748.47,1500.0,735.1861,736.0018,734.9896,735.5989,1500.0
2023-12-21 13:45:00,748.8,748.99,748.52,748.52,2116.0,735.9232,736.11,735.648,735.648,2116.0
2023-12-21 13:50:00,748.48,749.4,748.12,749.4,1660.0,735.6087,736.5129,735.2549,736.5129,1660.0
2023-12-21 13:55:00,748.87,749.19,748.66,749.19,908.0,735.992,736.3065,735.7856,736.3065,908.0
2023-12-21 14:00:00,749.23,749.23,748.86,749.01,1200.0,736.3458,736.3458,735.9822,736.1296,1200.0
2023-12-21 14:05:00,748.84,748.84,748.84,748.84,100.0,735.9625,735.9625,735.9625,735.9625,100.0
2023-12-21 14:10:00,748.85,749.21,748.42,748.42,633.0,735.9724,736.3262,735.5498,735.5498,633.0
2023-12-21 14:15:00,749.09,749.5,748.93,749.5,502.0,736.2082,736.6112,736.051,736.6112,502.0
2023-12-21 14:20:00,749.73,749.73,748.51,748.52,1169.0,736.8372,736.8372,735.6382,735.648,1169.0
2023-12-21 14:25:00,748.76,749.04,748.76,748.87,615.0,735.8839,736.1591,735.8839,735.992,615.0
2023-12-21 14:30:00,748.95,749.91,748.95,749.9,729.0,736.0706,737.0141,736.0706,737.0043,729.0
2023-12-21 14:35:00,749.32,750.16,749.19,750.16,2700.0,736.4343,737.2598,736.3065,737.2598,2700.0
2023-12-21 14:40:00,750.01,750.3,750.01,750.3,426.0,737.1124,737.3974,737.1124,737.3974,426.0
2023-12-21 14:45:00,750.28,750.41,749.83,749.83,1500.0,737.3778,737.5055,736.9355,736.9355,1500.0
2023-12-21 14:50:00,750.34,750.82,750.14,750.15,600.0,737.4367,737.9085,737.2402,737.25,600.0
2023-12-21 14:55:00,749.69,749.77,749.02,749.76,1161.0,736.7979,736.8765,736.1394,736.8667,1161.0
2023-12-21 15:00:00,749.92,750.41,749.91,750.41,400.0,737.024,737.5055,737.0141,737.5055,400.0
2023-12-21 15:05:00,750.58,750.87,750.25,750.71,3400.0,737.6726,737.9576,737.3483,737.8004,3400.0
2023-12-21 15:10:00,750.6,751.89,750.6,751.61,5536.0,737.6923,738.9601,737.6923,738.6849,5536.0
2023-12-21 15:15:00,751.61,752.95,751.58,752.95,5406.0,738.6849,740.0019,738.6554,740.0019,5406.0
2023-12-21 15:20:00,752.98,753.59,752.72,753.59,3027.0,740.0313,740.6309,739.7758,740.6309,3027.0
2023-12-21 15:25:00,753.7,755.32,753.67,755.32,2849.0,740.739,742.3311,740.7095,742.3311,2849.0
2023-12-21 15:30:00,755.22,755.57,754.54,754.61,6076.0,742.2328,742.5768,741.5645,741.6333,6076.0
2023-12-21 15:35:00,754.47,755.11,754.34,754.74,5095.0,741.4957,742.1247,741.368,741.7611,5095.0
2023-12-21 15:40:00,754.81,755.54,754.81,755.4,6348.0,741.8299,742.5473,741.8299,742.4097,6348.0
2023-12-21 15:45:00,755.2,755.82,755.0,755.18,4375.0,742.2132,742.8225,742.0166,742.1935,4375.0
2023-12-21 15:50:00,755.16,755.92,755.15,755.53,9191.0,742.1739,742.9208,742.164,742.5375,9191.0
2023-12-21 15:55:00,755.42,755.61,754.72,755.27,18302.0,742.4294,742.6161,741.7414,742.282,18302.0
2023-12-22 09:30:00,752.84,753.84,752.04,753.01,16797.0,739.8938,740.8766,739.1075,740.0608,16797.0
2023-12-22 09:35:00,753.64,753.65,752.74,753.65,2721.0,740.68,740.6898,739.7955,740.6898,2721.0
2023-12-22 09:40:00,753.14,754.94,752.93,754.94,5094.0,740.1886,741.9576,739.9822,741.9576,5094.0
2023-12-22 09:45:00,754.93,754.93,754.29,754.75,1300.0,741.9478,741.9478,741.3188,741.7709,1300.0
2023-12-22 09:50:00,754.43,754.55,754.02,754.02,2003.0,741.4564,741.5743,741.0535,741.0535,2003.0
2023-12-22 09:55:00,754.01,754.52,753.63,754.2,2564.0,741.0436,741.5449,740.6702,741.2304,2564.0
2023-12-22 10:00:00,754.76,755.82,753.78,754.95,5123.0,741.7807,742.8225,740.8176,741.9675,5123.0
2023-12-22 10:05:00,755.03,755.25,753.67,754.05,5965.0,742.0461,742.2623,740.7095,741.0829,5965.0
2023-12-22 10:10:00,754.0,755.45,753.81,755.18,3903.0,741.0338,742.4589,740.8471,742.1935,3903.0
2023-12-22 10:15:00,754.82,755.23,754.42,754.98,4121.0,741.8397,742.2427,741.4466,741.997,4121.0
2023-12-22 10:20:00,754.69,754.69,753.84,754.11,3203.0,741.7119,741.7119,740.8766,741.1419,3203.0
2023-12-22 10:25:00,753.58,754.5,753.58,754.41,2800.0,740.621,741.5252,740.621,741.4368,2800.0
2023-12-22 10:30:00,754.57,754.94,754.25,754.94,3300.0,741.594,741.9576,741.2795,741.9576,3300.0
2023-12-22 10:35:00,754.88,755.03,754.26,754.62,3434.0,741.8987,742.0461,741.2893,741.6431,3434.0
2023-12-22 10:40:00,754.75,754.97,754.3,754.3,1046.0,741.7709,741.9871,741.3286,741.3286,1046.0
2023-12-22 10:45:00,754.45,754.6,753.93,754.05,2583.0,741.4761,741.6235,740.965,741.0829,2583.0
2023-12-22 10:50:00,754.09,754.09,753.74,753.96,1900.0,741.1223,741.1223,740.7783,740.9945,1900.0
2023-12-22 10:55:00,753.65,753.71,753.0,753.46,2222.0,740.6898,740.7488,740.051,740.5031,2222.0
2023-12-22 11:00:00,753.3,753.69,752.47,753.28,7008.0,740.3458,740.7291,739.5301,740.3262,7008.0
2023-12-22 11:05:00,753.03,754.04,752.72,754.04,10069.0,740.0805,741.0731,739.7758,741.0731,10069.0
2023-12-22 11:10:00,753.93,753.94,753.52,753.74,3969.0,740.965,740.9748,740.5621,740.7783,3969.0
2023-12-22 11:15:00,753.71,753.74,753.42,753.62,880.0,740.7488,740.7783,740.4638,740.6603,880.0
2023-12-22 11:20:00,753.48,754.06,753.12,753.29,6203.0,740.5227,741.0928,740.1689,740.336,6203.0
2023-12-22 11:25:00,753.8,754.38,753.78,754.21,3721.0,740.8372,741.4073,740.8176,741.2402,3721.0
2023-12-22 11:30:00,754.25,754.52,753.77,753.85,16699.0,741.2795,741.5449,740.8078,740.8864,16699.0
2023-12-22 11:35:00,753.64,753.67,753.4,753.41,600.0,740.68,740.7095,740.4441,740.4539,600.0
2023-12-22 11:40:00,753.29,753.29,752.98,753.11,804.0,740.336,740.336,740.0313,740.1591,804.0
2023-12-22 11:45:00,752.69,752.99,752.68,752.68,1275.0,739.7463,740.0412,739.7365,739.7365,1275.0
2023-12-22 11:50:00,753.33,753.33,752.61,752.68,862.0,740.3753,740.3753,739.6677,739.7365,862.0
2023-12-22 11:55:00,753.01,753.22,752.6,753.09,2032.0,740.0608,740.2672,739.6579,740.1395,2032.0
2023-12-22 12:00:00,753.21,753.8,753.21,753.68,1307.0,740.2574,740.8372,740.2574,740.7193,1307.0
2023-12-22 12:05:00,753.87,753.87,752.5,752.5,1000.0,740.906,740.906,739.5596,739.5596,1000.0
2023-12-22 12:10:00,752.5,752.69,752.38,752.69,1452.0,739.5596,739.7463,739.4417,739.7463,1452.0
2023-12-22 12:15:00,752.5,752.89,752.5,752.59,400.0,739.5596,739.9429,739.5596,739.6481,400.0
2023-12-22 12:20:00,752.45,752.45,751.84,751.84,1400.0,739.5105,739.5105,738.9109,738.9109,1400.0
2023-12-22 12:25:00,752.29,752.77,752.29,752.77,607.0,739.3532,739.825,739.3532,739.825,607.0
2023-12-22 12:30:00,752.79,752.99,752.47,752.63,1098.0,739.8446,740.0412,739.5301,739.6874,1098.0
2023-12-22 12:35:00,753.41,753.76,753.41,753.76,511.0,740.4539,740.7979,740.4539,740.7979,511.0
2023-12-22 12:40:00,753.61,753.61,753.44,753.44,200.0,740.6505,740.6505,740.4834,740.4834,200.0
2023-12-22 12:45:00,753.65,754.01,753.65,753.8,1007.0,740.6898,741.0436,740.6898,740.8372,1007.0
2023-12-22 12:50:00,753.74,754.0,753.6,753.87,430.0,740.7783,741.0338,740.6407,740.906,430.0
2023-12-22 12:55:00,753.57,753.57,753.3,753.3,900.0,740.6112,740.6112,740.3458,740.3458,900.0
2023-12-22 13:00:00,753.8,753.8,753.49,753.62,734.0,740.8372,740.8372,740.5326,740.6603,734.0
2023-12-22 13:05:00,753.29,754.05,753.29,753.67,2270.0,740.336,741.0829,740.336,740.7095,2270.0
2023-12-22 13:10:00,753.75,754.61,753.75,754.61,4059.0,740.7881,741.6333,740.7881,741.6333,4059.0
2023-12-22 13:15:00,754.4,754.73,754.18,754.61,700.0,741.4269,741.7512,741.2107,741.6333,700.0
2023-12-22 13:20:00,754.61,754.75,754.52,754.75,1800.0,741.6333,741.7709,741.5449,741.7709,1800.0
2023-12-22 13:25:00,754.62,754.94,754.6,754.75,3400.0,741.6431,741.9576,741.6235,741.7709,3400.0
2023-12-22 13:30:00,754.75,755.2,754.75,755.05,3838.0,741.7709,742.2132,741.7709,742.0657,3838.0
2023-12-22 13:35:00,755.11,755.13,754.38,754.61,1716.0,742.1247,742.1444,741.4073,741.6333,1716.0
2023-12-22 13:40:00,754.6,754.6,753.96,754.3,2097.0,741.6235,741.6235,740.9945,741.3286,2097.0
2023-12-22 13:45:00,754.33,754.72,754.25,754.48,3178.0,741.3581,741.7414,741.2795,741.5055,3178.0
2023-12-22 13:50:00,754.53,755.12,754.52,754.81,1322.0,741.5547,742.1345,741.5449,741.8299,1322.0
2023-12-22 13:55:00,754.73,754.78,754.57,754.57,1527.0,741.7512,741.8004,741.594,741.594,1527.0
2023-12-22 14:00:00,753.93,754.18,753.8,753.84,834.0,740.965,741.2107,740.8372,740.8766,834.0
2023-12-22 14:05:00,752.97,753.3,751.53,752.85,3062.0,740.0215,740.3458,738.6063,739.9036,3062.0
2023-12-22 14:10:00,752.16,752.18,752.16,752.17,300.0,739.2254,739.2451,739.2254,739.2353,300.0
2023-12-22 14:15:00,751.99,751.99,750.25,751.29,598.0,739.0584,739.0584,737.3483,738.3704,598.0
2023-12-22 14:20:00,751.37,751.37,750.0,750.28,1244.0,738.449,738.449,737.1026,737.3778,1244.0
2023-12-22 14:25:00,749.74,750.05,749.73,749.93,400.0,736.8471,737.1517,736.8372,737.0338,400.0
2023-12-22 14:30:00,749.72,749.99,749.1,749.74,1020.0,736.8274,737.0928,736.2181,736.8471,1020.0
2023-12-22 14:35:00,750.23,750.91,750.16,750.47,1457.0,737.3286,737.9969,737.2598,737.5645,1457.0
2023-12-22 14:40:00,750.46,751.3,750.46,751.24,502.0,737.5547,738.3802,737.5547,738.3213,502.0
2023-12-22 14:45:00,752.0,752.59,751.92,751.93,545.0,739.0682,739.6481,738.9896,738.9994,545.0
2023-12-22 14:50:00,752.79,752.79,752.79,752.79,100.0,739.8446,739.8446,739.8446,739.8446,100.0
2023-12-22 14:55:00,752.91,753.56,752.61,753.56,3555.0,739.9625,740.6014,739.6677,740.6014,3555.0
2023-12-22 15:00:00,753.88,753.92,752.94,752.95,805.0,740.9159,740.9552,739.992,740.0019,805.0
2023-12-22 15:05:00,753.29,753.37,753.04,753.04,600.0,740.336,740.4146,740.0903,740.0903,600.0
2023-12-22 15:10:00,752.78,753.01,752.68,752.87,600.0,739.8348,740.0608,739.7365,739.9232,600.0
2023-12-22 15:15:00,752.61,752.61,751.81,751.93,2190.0,739.6677,739.6677,738.8815,738.9994,2190.0
2023-12-22 15:20:00,751.78,751.97,751.48,751.97,1795.0,738.852,739.0387,738.5571,739.0387,1795.0
2023-12-22 15:25:00,752.08,752.5,751.76,752.5,502.0,739.1468,739.5596,738.8323,739.5596,502.0
2023-12-22 15:30:00,752.61,752.73,752.0,752.0,1250.0,739.6677,739.7856,739.0682,739.0682,1250.0
2023-12-22 15:35:00,751.85,751.95,751.46,751.55,1824.0,738.9208,739.0191,738.5375,738.6259,1824.0
2023-12-22 15:40:00,751.21,751.46,750.78,751.46,2211.0,738.2918,738.5375,737.8692,738.5375,2211.0
2023-12-22 15:45:00,751.54,751.78,751.51,751.53,1876.0,738.6161,738.852,738.5866,738.6063,1876.0
2023-12-22 15:50:00,751.18,752.76,751.18,752.42,4595.0,738.2623,739.8151,738.2623,739.481,4595.0
2023-12-22 15:55:00,752.27,752.93,752.15,752.62,8740.0,739.3336,739.9822,739.2156,739.6775,8740.0
2023-12-26 09:30:00,750.1,755.0,750.0,755.0,7584.0,737.2009,742.0166,737.1026,742.0166,7584.0
2023-12-26 09:35:00,754.52,755.92,754.52,755.92,900.0,741.5449,742.9208,741.5449,742.9208,900.0
2023-12-26 09:40:00,757.0,758.85,757.0,757.88,3099.0,743.9822,745.8004,743.9822,744.8471,3099.0
2023-12-26 09:45:00,757.84,758.8,757.1,758.03,1600.0,744.8078,745.7513,744.0805,744.9945,1600.0
2023-12-26 09:50:00,757.94,758.39,757.47,758.39,933.0,744.906,745.3483,744.4441,745.3483,933.0
2023-12-26 09:55:00,758.03,759.0,757.86,759.0,700.0,744.9945,745.9478,744.8274,745.9478,700.0
2023-12-26 10:00:00,759.13,760.4,758.84,759.94,2741.0,746.0756,747.3237,745.7906,746.8717,2741.0
2023-12-26 10:05:00,759.94,760.83,759.71,760.41,3114.0,746.8717,747.7464,746.6456,747.3336,3114.0
2023-12-26 10:10:00,760.52,761.81,760.52,761.8,3000.0,747.4417,748.7095,747.4417,748.6997,3000.0
2023-12-26 10:15:00,761.51,762.58,761.32,762.58,4845.0,748.4147,749.4663,748.2279,749.4663,4845.0
2023-12-26 10:20:00,762.49,762.51,761.79,761.91,1650.0,749.3778,749.3975,748.6898,748.8078,1650.0
2023-12-26 10:25:00,761.53,761.81,760.42,760.42,2210.0,748.4343,748.7095,747.3434,747.3434,2210.0
2023-12-26 10:30:00,760.77,761.33,760.71,761.33,817.0,747.6874,748.2378,747.6284,748.2378,817.0
2023-12-26 10:35:00,761.34,762.42,761.34,761.82,2648.0,748.2476,749.309,748.2476,748.7193,2648.0
2023-12-26 10:40:00,762.5,762.5,761.23,761.23,2015.0,749.3876,749.3876,748.1395,748.1395,2015.0
2023-12-26 10:45:00,760.56,761.37,760.31,761.16,900.0,747.481,748.2771,747.2353,748.0707,900.0
2023-12-26 10:50:00,761.14,761.14,760.04,760.11,2939.0,748.051,748.051,746.9699,747.0387,2939.0
2023-12-26 10:55:00,760.62,761.07,760.41,760.95,1334.0,747.54,747.9822,747.3336,747.8643,1334.0
2023-12-26 11:00:00,760.84,760.94,760.3,760.3,1100.0,747.7562,747.8545,747.2255,747.2255,1100.0
2023-12-26 11:05:00,761.23,761.34,760.65,760.65,1100.0,748.1395,748.2476,747.5694,747.5694,1100.0
2023-12-26 11:10:00,760.32,761.0,760.32,761.0,500.0,747.2451,747.9134,747.2451,747.9134,500.0
2023-12-26 11:15:00,761.17,761.17,760.38,760.66,1156.0,748.0805,748.0805,747.3041,747.5793,1156.0
2023-12-26 11:20:00,760.78,760.86,760.0,760.02,4207.0,747.6972,747.7758,746.9306,746.9503,4207.0
2023-12-26 11:25:00,759.42,760.33,759.42,760.33,1161.0,746.3606,747.2549,746.3606,747.2549,1161.0
2023-12-26 11:30:00,760.84,761.05,760.53,760.72,4758.0,747.7562,747.9626,747.4515,747.6382,4758.0
2023-12-26 11:35:00,760.5,760.94,760.18,760.37,4997.0,747.422,747.8545,747.1075,747.2943,4997.0
2023-12-26 11:40:00,760.44,761.0,760.43,760.43,328.0,747.3631,747.9134,747.3532,747.3532,328.0
2023-12-26 11:45:00,760.46,760.74,760.2,760.7,793.0,747.3827,747.6579,747.1272,747.6186,793.0
2023-12-26 11:50:00,760.78,761.48,760.78,761.2,3696.0,747.6972,748.3852,747.6972,748.11,3696.0
2023-12-26 11:55:00,761.18,761.19,760.74,760.74,900.0,748.0903,748.1002,747.6579,747.6579,900.0
2023-12-26 12:00:00,761.12,761.12,760.33,760.74,900.0,748.0314,748.0314,747.2549,747.6579,900.0
2023-12-26 12:05:00,760.23,760.6,760.06,760.27,4494.0,747.1567,747.5203,746.9896,747.196,4494.0
2023-12-26 12:10:00,760.7,761.62,760.7,761.62,603.0,747.6186,748.5228,747.6186,748.5228,603.0
2023-12-26 12:15:00,761.3,761.3,761.02,761.02,1300.0,748.2083,748.2083,747.9331,747.9331,1300.0
2023-12-26 12:20:00,761.43,761.43,760.34,760.73,832.0,748.336,748.336,747.2648,747.6481,832.0
2023-12-26 12:25:00,760.68,761.45,760.48,761.45,636.0,747.5989,748.3557,747.4024,748.3557,636.0
2023-12-26 12:30:00,761.07,761.41,760.67,760.99,1253.0,747.9822,748.3164,747.5891,747.9036,1253.0
2023-12-26 12:35:00,760.79,761.27,760.79,760.86,834.0,747.707,748.1788,747.707,747.7758,834.0
2023-12-26 12:40:00,760.88,761.15,760.88,761.03,832.0,747.7955,748.0608,747.7955,747.9429,832.0
2023-12-26 12:45:00,761.18,762.28,760.88,762.28,4909.0,748.0903,749.1714,747.7955,749.1714,4909.0
2023-12-26 12:50:00,762.0,762.5,761.39,762.5,12567.0,748.8962,749.3876,748.2967,749.3876,12567.0
2023-12-26 12:55:00,762.25,762.25,761.31,761.31,1200.0,749.1419,749.1419,748.2181,748.2181,1200.0
2023-12-26 13:00:00,761.08,761.36,761.08,761.35,383.0,747.9921,748.2672,747.9921,748.2574,383.0
2023-12-26 13:05:00,761.37,761.99,761.34,761.99,1125.0,748.2771,748.8864,748.2476,748.8864,1125.0
2023-12-26 13:10:00,762.5,762.5,762.26,762.37,700.0,749.3876,749.3876,749.1518,749.2599,700.0
2023-12-26 13:15:00,762.37,762.4,761.87,761.87,1718.0,749.2599,749.2894,748.7685,748.7685,1718.0
2023-12-26 13:20:00,762.02,762.52,762.02,762.51,300.0,748.9159,749.4073,748.9159,749.3975,300.0
2023-12-26 13:25:00,762.38,762.53,762.38,762.5,891.0,749.2697,749.4171,749.2697,749.3876,891.0
2023-12-26 13:30:00,762.65,762.65,762.41,762.61,800.0,749.5351,749.5351,749.2992,749.4957,800.0
2023-12-26 13:35:00,762.62,762.67,762.1,762.19,1267.0,749.5056,749.5547,748.9945,749.083,1267.0
2023-12-26 13:40:00,761.88,762.55,761.88,762.1,2501.0,748.7783,749.4368,748.7783,748.9945,2501.0
2023-12-26 13:45:00,762.28,762.6,762.28,762.36,910.0,749.1714,749.4859,749.1714,749.25,910.0
2023-12-26 13:50:00,762.39,762.63,761.95,762.01,1300.0,749.2795,749.5154,748.8471,748.9061,1300.0
2023-12-26 13:55:00,762.23,762.47,761.86,762.47,1373.0,749.1223,749.3581,748.7586,749.3581,1373.0
2023-12-26 14:00:00,762.65,762.66,762.58,762.58,400.0,749.5351,749.5449,749.4663,749.4663,400.0
2023-12-26 14:05:00,762.5,762.7,762.32,762.36,800.0,749.3876,749.5842,749.2107,749.25,800.0
2023-12-26 14:10:00,762.69,762.7,762.38,762.38,300.0,749.5744,749.5842,749.2697,749.2697,300.0
2023-12-26 14:15:00,762.63,763.37,762.62,763.13,2460.0,749.5154,750.2427,749.5056,750.0068,2460.0
2023-12-26 14:20:00,763.07,763.46,762.86,763.32,2015.0,749.9478,750.3311,749.7414,750.1935,2015.0
2023-12-26 14:25:00,763.49,763.49,762.65,762.82,800.0,750.3606,750.3606,749.5351,749.7021,800.0
2023-12-26 14:30:00,762.95,762.95,762.44,762.68,996.0,749.8299,749.8299,749.3287,749.5645,996.0
2023-12-26 14:35:00,762.92,763.21,762.71,762.75,1102.0,749.8004,750.0854,749.594,749.6333,1102.0
2023-12-26 14:40:00,763.18,763.18,762.6,762.87,1000.0,750.0559,750.0559,749.4859,749.7513,1000.0
2023-12-26 14:45:00,762.88,763.08,762.57,762.93,2775.0,749.7611,749.9577,749.4564,749.8102,2775.0
2023-12-26 14:50:00,762.93,763.93,762.92,763.92,1787.0,749.8102,750.793,749.8004,750.7832,1787.0
2023-12-26 14:55:00,763.65,764.0,763.5,763.95,700.0,750.5179,750.8618,750.3704,750.8127,700.0
2023-12-26 15:00:00,763.87,764.48,763.87,764.34,500.0,750.7341,751.3336,750.7341,751.196,500.0
2023-12-26 15:05:00,764.56,764.94,764.2,764.66,2946.0,751.4122,751.7857,751.0584,751.5105,2946.0
2023-12-26 15:10:00,764.78,764.99,764.47,764.99,1726.0,751.6284,751.8348,751.3238,751.8348,1726.0
2023-12-26 15:15:00,764.97,765.08,764.63,764.94,3379.0,751.8152,751.9233,751.481,751.7857,3379.0
2023-12-26 15:20:00,765.0,765.65,765.0,765.2,1302.0,751.8446,752.4835,751.8446,752.0412,1302.0
2023-12-26 15:25:00,765.16,765.75,765.0,765.0,3762.0,752.0019,752.5817,751.8446,751.8446,3762.0
2023-12-26 15:30:00,765.27,765.8,764.86,765.17,3073.0,752.11,752.6309,751.707,752.0117,3073.0
2023-12-26 15:35:00,765.16,765.39,764.44,764.46,4232.0,752.0019,752.2279,751.2943,751.3139,4232.0
2023-12-26 15:40:00,764.5,765.22,764.26,765.22,4302.0,751.3532,752.0609,751.1174,752.0609,4302.0
2023-12-26 15:45:00,764.78,765.2,764.33,764.83,4957.0,751.6284,752.0412,751.1862,751.6776,4957.0
2023-12-26 15:50:00,764.3,764.56,762.27,763.51,7400.0,751.1567,751.4122,749.1616,750.3803,7400.0
2023-12-26 15:55:00,762.68,763.22,761.82,762.94,11045.0,749.5645,750.0953,748.7193,749.8201,11045.0
2023-12-27 09:30:00,760.82,762.3,760.61,760.62,9613.0,747.7365,749.1911,747.5301,747.54,9613.0
2023-12-27 09:35:00,761.78,763.27,761.78,763.16,3027.0,748.68,750.1444,748.68,750.0363,3027.0
2023-12-27 09:40:00,762.78,762.87,762.2,762.86,1455.0,749.6628,749.7513,749.0928,749.7414,1455.0
2023-12-27 09:45:00,762.69,763.0,762.17,762.99,1890.0,749.5744,749.879,749.0633,749.8692,1890.0
2023-12-27 09:50:00,762.85,762.85,762.4,762.59,1330.0,749.7316,749.7316,749.2894,749.4761,1330.0
2023-12-27 09:55:00,762.81,763.7,762.8,763.7,7930.0,749.6923,750.567,749.6825,750.567,7930.0
2023-12-27 10:00:00,763.25,763.42,762.87,762.87,1380.0,750.1247,750.2918,749.7513,749.7513,1380.0
2023-12-27 10:05:00,762.91,762.91,762.11,762.56,1205.0,749.7906,749.7906,749.0043,749.4466,1205.0
2023-12-27 10:10:00,762.18,762.18,760.42,760.42,1361.0,749.0731,749.0731,747.3434,747.3434,1361.0
2023-12-27 10:15:00,760.79,760.85,760.0,760.0,3554.0,747.707,747.766,746.9306,746.9306,3554.0
2023-12-27 10:20:00,759.84,760.29,759.39,760.29,3276.0,746.7734,747.2156,746.3311,747.2156,3276.0
2023-12-27 10:25:00,760.01,760.54,760.0,760.32,1900.0,746.9405,747.4613,746.9306,747.2451,1900.0
2023-12-27 10:30:00,760.09,760.26,759.5,760.11,1471.0,747.0191,747.1862,746.4392,747.0387,1471.0
2023-12-27 10:35:00,759.55,759.8,759.33,759.8,2128.0,746.4884,746.7341,746.2721,746.7341,2128.0
2023-12-27 10:40:00,759.79,759.79,759.16,759.16,990.0,746.7242,746.7242,746.1051,746.1051,990.0
2023-12-27 10:45:00,758.85,759.15,758.35,758.35,4392.0,745.8004,746.0952,745.309,745.309,4392.0
2023-12-27 10:50:00,758.5,759.26,758.4,759.26,1174.0,745.4564,746.2033,745.3581,746.2033,1174.0
2023-12-27 10:55:00,759.36,759.71,759.07,759.71,1107.0,746.3016,746.6456,746.0166,746.6456,1107.0
2023-12-27 11:00:00,759.5,759.65,759.45,759.45,500.0,746.4392,746.5866,746.3901,746.3901,500.0
2023-12-27 11:05:00,759.86,759.86,759.05,759.23,2313.0,746.793,746.793,745.997,746.1739,2313.0
2023-12-27 11:10:00,759.6,759.77,759.53,759.71,1405.0,746.5375,746.7046,746.4687,746.6456,1405.0
2023-12-27 11:15:00,759.85,760.65,759.84,760.62,2457.0,746.7832,747.5694,746.7734,747.54,2457.0
2023-12-27 11:20:00,760.56,760.62,760.04,760.4,7241.0,747.481,747.54,746.9699,747.3237,7241.0
2023-12-27 11:25:00,760.59,760.59,759.74,760.58,2597.0,747.5105,747.5105,746.6751,747.5006,2597.0
2023-12-27 11:30:00,760.94,761.64,760.94,761.59,1480.0,747.8545,748.5424,747.8545,748.4933,1480.0
2023-12-27 11:35:00,761.29,761.29,761.0,761.03,400.0,748.1984,748.1984,747.9134,747.9429,400.0
2023-12-27 11:40:00,760.81,761.7,760.8,761.58,938.0,747.7267,748.6014,747.7169,748.4835,938.0
2023-12-27 11:45:00,761.13,761.14,761.13,761.13,146.0,748.0412,748.051,748.0412,748.0412,146.0
2023-12-27 11:50:00,761.13,761.13,761.13,761.13,0.0,748.0412,748.0412,748.0412,748.0412,0.0
2023-12-27 11:55:00,760.54,760.86,760.54,760.86,438.0,747.4613,747.7758,747.4613,747.7758,438.0
2023-12-27 12:00:00,760.85,761.2,760.53,760.53,700.0,747.766,748.11,747.4515,747.4515,700.0
2023-12-27 12:05:00,761.31,761.31,760.72,760.72,200.0,748.2181,748.2181,747.6382,747.6382,200.0
2023-12-27 12:10:00,761.22,761.32,760.98,761.24,500.0,748.1296,748.2279,747.8938,748.1493,500.0
2023-12-27 12:15:00,760.97,760.98,760.82,760.82,700.0,747.8839,747.8938,747.7365,747.7365,700.0
2023-12-27 12:20:00,760.82,760.82,760.82,760.82,0.0,747.7365,747.7365,747.7365,747.7365,0.0
2023-12-27 12:25:00,761.0,761.19,760.72,760.72,700.0,747.9134,748.1002,747.6382,747.6382,700.0
2023-12-27 12:30:00,760.92,760.92,760.92,760.92,120.0,747.8348,747.8348,747.8348,747.8348,120.0
2023-12-27 12:35:00,760.75,761.22,760.17,760.17,1039.0,747.6677,748.1296,747.0977,747.0977,1039.0
2023-12-27 12:40:00,760.45,760.45,760.0,760.0,1071.0,747.3729,747.3729,746.9306,746.9306,1071.0
2023-12-27 12:45:00,760.19,760.22,759.94,759.94,410.0,747.1174,747.1468,746.8717,746.8717,410.0
2023-12-27 12:50:00,760.11,760.89,760.1,760.61,500.0,747.0387,747.8053,747.0289,747.5301,500.0
2023-12-27 12:55:00,760.62,760.85,760.4,760.42,1300.0,747.54,747.766,747.3237,747.3434,1300.0
2023-12-27 13:00:00,760.25,760.79,760.23,760.53,1500.0,747.1763,747.707,747.1567,747.4515,1500.0
2023-12-27 13:05:00,760.51,761.37,760.51,761.37,600.0,747.4319,748.2771,747.4319,748.2771,600.0
2023-12-27 13:10:00,762.15,762.86,761.46,761.46,2100.0,749.0437,749.7414,748.3655,748.3655,2100.0
2023-12-27 13:15:00,761.47,761.95,761.47,761.94,400.0,748.3753,748.8471,748.3753,748.8373,400.0
2023-12-27 13:20:00,761.57,761.57,761.46,761.55,300.0,748.4736,748.4736,748.3655,748.454,300.0
2023-12-27 13:25:00,761.02,761.62,761.02,761.16,400.0,747.9331,748.5228,747.9331,748.0707,400.0
2023-12-27 13:30:00,760.97,761.65,760.97,761.65,900.0,747.8839,748.5522,747.8839,748.5522,900.0
2023-12-27 13:35:00,761.53,761.53,761.52,761.53,300.0,748.4343,748.4343,748.4245,748.4343,300.0
2023-12-27 13:40:00,761.93,761.96,761.93,761.96,200.0,748.8274,748.8569,748.8274,748.8569,200.0
2023-12-27 13:45:00,761.79,761.95,761.71,761.81,625.0,748.6898,748.8471,748.6112,748.7095,625.0
2023-12-27 13:50:00,761.74,762.47,761.59,762.38,1779.0,748.6407,749.3581,748.4933,749.2697,1779.0
2023-12-27 13:55:00,762.02,762.22,761.82,761.82,1100.0,748.9159,749.1124,748.7193,748.7193,1100.0
2023-12-27 14:00:00,761.43,761.47,760.12,760.13,1100.0,748.336,748.3753,747.0486,747.0584,1100.0
2023-12-27 14:05:00,759.61,761.13,759.5,761.13,2067.0,746.5473,748.0412,746.4392,748.0412,2067.0
2023-12-27 14:10:00,761.19,761.19,760.1,760.46,1534.0,748.1002,748.1002,747.0289,747.3827,1534.0
2023-12-27 14:15:00,761.33,761.33,761.01,761.21,300.0,748.2378,748.2378,747.9233,748.1198,300.0
2023-12-27 14:20:00,761.18,761.66,760.64,761.66,1240.0,748.0903,748.5621,747.5596,748.5621,1240.0
2023-12-27 14:25:00,762.05,762.05,761.66,761.67,300.0,748.9454,748.9454,748.5621,748.5719,300.0
2023-12-27 14:30:00,761.57,762.35,761.39,761.39,795.0,748.4736,749.2402,748.2967,748.2967,795.0
2023-12-27 14:35:00,761.35,761.86,760.97,761.86,1113.0,748.2574,748.7586,747.8839,748.7586,1113.0
2023-12-27 14:40:00,761.6,761.89,761.35,761.35,1200.0,748.5031,748.7881,748.2574,748.2574,1200.0
2023-12-27 14:45:00,761.83,761.83,761.83,761.83,200.0,748.7292,748.7292,748.7292,748.7292,200.0
2023-12-27 14:50:00,761.96,761.97,761.96,761.96,300.0,748.8569,748.8667,748.8569,748.8569,300.0
2023-12-27 14:55:00,761.54,761.54,761.53,761.53,200.0,748.4441,748.4441,748.4343,748.4343,200.0
2023-12-27 15:00:00,761.99,762.33,761.78,762.33,900.0,748.8864,749.2206,748.68,749.2206,900.0
2023-12-27 15:05:00,762.13,762.63,761.89,762.63,1310.0,749.024,749.5154,748.7881,749.5154,1310.0
2023-12-27 15:10:00,762.52,762.6,762.21,762.6,745.0,749.4073,749.4859,749.1026,749.4859,745.0
2023-12-27 15:15:00,762.84,762.91,762.47,762.47,751.0,749.7218,749.7906,749.3581,749.3581,751.0
2023-12-27 15:20:00,762.63,762.63,762.35,762.35,785.0,749.5154,749.5154,749.2402,749.2402,785.0
2023-12-27 15:25:00,762.11,762.11,761.74,761.88,637.0,749.0043,749.0043,748.6407,748.7783,637.0
2023-12-27 15:30:00,761.89,762.15,761.89,762.15,300.0,748.7881,749.0437,748.7881,749.0437,300.0
2023-12-27 15:35:00,762.63,763.0,762.63,763.0,700.0,749.5154,749.879,749.5154,749.879,700.0
2023-12-27 15:40:00,762.93,763.02,762.22,762.55,1648.0,749.8102,749.8987,749.1124,749.4368,1648.0
2023-12-27 15:45:00,762.5,763.09,762.5,762.74,2199.0,749.3876,749.9675,749.3876,749.6235,2199.0
2023-12-27 15:50:00,762.99,763.83,762.52,762.87,4155.0,749.8692,750.6948,749.4073,749.7513,4155.0
2023-12-27 15:55:00,762.86,764.48,762.58,764.25,24013.0,749.7414,751.3336,749.4663,751.1075,24013.0
2023-12-28 09:30:00,762.07,762.75,760.27,760.35,14435.0,748.965,749.6333,747.196,747.2746,14435.0
2023-12-28 09:35:00,760.51,761.07,760.33,760.49,2624.0,747.4319,747.9822,747.2549,747.4122,2624.0
2023-12-28 09:40:00,760.75,760.75,759.5,759.5,2058.0,747.6677,747.6677,746.4392,746.4392,2058.0
2023-12-28 09:45:00,759.61,760.53,759.61,760.53,2325.0,746.5473,747.4515,746.5473,747.4515,2325.0
2023-12-28 09:50:00,760.51,760.58,760.44,760.44,604.0,747.4319,747.5006,747.3631,747.3631,604.0
2023-12-28 09:55:00,760.99,761.87,760.93,761.7,2072.0,747.9036,748.7685,747.8446,748.6014,2072.0
2023-12-28 10:00:00,761.56,761.74,760.62,760.62,1714.0,748.4638,748.6407,747.54,747.54,1714.0
2023-12-28 10:05:00,760.3,760.88,759.98,760.73,3181.0,747.2255,747.7955,746.911,747.6481,3181.0
2023-12-28 10:10:00,760.72,760.72,760.09,760.09,600.0,747.6382,747.6382,747.0191,747.0191,600.0
2023-12-28 10:15:00,759.97,760.53,759.97,760.53,2245.0,746.9011,747.4515,746.9011,747.4515,2245.0
2023-12-28 10:20:00,760.8,761.38,760.8,761.31,2460.0,747.7169,748.2869,747.7169,748.2181,2460.0
2023-12-28 10:25:00,761.65,762.3,761.59,762.28,3000.0,748.5522,749.1911,748.4933,749.1714,3000.0
2023-12-28 10:30:00,762.29,762.53,761.86,761.97,2700.0,749.1812,749.4171,748.7586,748.8667,2700.0
2023-12-28 10:35:00,761.88,762.43,761.88,761.92,1953.0,748.7783,749.3188,748.7783,748.8176,1953.0
2023-12-28 10:40:00,762.41,762.6,762.15,762.15,1004.0,749.2992,749.4859,749.0437,749.0437,1004.0
2023-12-28 10:45:00,761.67,762.93,761.66,762.8,1072.0,748.5719,749.8102,748.5621,749.6825,1072.0
2023-12-28 10:50:00,763.02,763.09,762.94,763.09,1050.0,749.8987,749.9675,749.8201,749.9675,1050.0
2023-12-28 10:55:00,762.72,762.72,761.99,762.41,1628.0,749.6038,749.6038,748.8864,749.2992,1628.0
2023-12-28 11:00:00,761.88,762.08,761.3,761.64,1310.0,748.7783,748.9749,748.2083,748.5424,1310.0
2023-12-28 11:05:00,761.45,761.68,760.5,760.97,2685.0,748.3557,748.5817,747.422,747.8839,2685.0
2023-12-28 11:10:00,760.95,761.38,760.63,760.91,5864.0,747.8643,748.2869,747.5498,747.825,5864.0
2023-12-28 11:15:00,760.89,761.03,759.84,759.84,1857.0,747.8053,747.9429,746.7734,746.7734,1857.0
2023-12-28 11:20:00,759.76,760.48,759.76,760.0,3371.0,746.6948,747.4024,746.6948,746.9306,3371.0
2023-12-28 11:25:00,760.01,760.01,759.41,759.71,5246.0,746.9405,746.9405,746.3508,746.6456,5246.0
2023-12-28 11:30:00,759.96,760.59,759.79,759.86,3496.0,746.8913,747.5105,746.7242,746.793,3496.0
2023-12-28 11:35:00,760.06,760.94,760.06,760.78,1200.0,746.9896,747.8545,746.9896,747.6972,1200.0
2023-12-28 11:40:00,761.07,761.11,760.89,760.92,700.0,747.9822,748.0215,747.8053,747.8348,700.0
2023-12-28 11:45:00,761.16,761.35,760.68,761.05,800.0,748.0707,748.2574,747.5989,747.9626,800.0
2023-12-28 11:50:00,761.04,761.2,760.84,760.96,700.0,747.9527,748.11,747.7562,747.8741,700.0
2023-12-28 11:55:00,760.95,761.44,760.95,761.22,1172.0,747.8643,748.3459,747.8643,748.1296,1172.0
2023-12-28 12:00:00,761.24,762.22,761.24,761.78,1200.0,748.1493,749.1124,748.1493,748.68,1200.0
2023-12-28 12:05:00,761.57,761.57,760.85,760.85,1100.0,748.4736,748.4736,747.766,747.766,1100.0
2023-12-28 12:10:00,760.88,761.06,760.76,760.76,300.0,747.7955,747.9724,747.6776,747.6776,300.0
2023-12-28 12:15:00,761.01,761.22,760.75,760.8,520.0,747.9233,748.1296,747.6677,747.7169,520.0
2023-12-28 12:20:00,761.57,762.06,761.56,761.61,885.0,748.4736,748.9552,748.4638,748.5129,885.0
2023-12-28 12:25:00,761.66,761.66,761.65,761.66,100.0,748.5621,748.5621,748.5522,748.5621,100.0
2023-12-28 12:30:00,762.08,762.08,761.81,761.82,200.0,748.9749,748.9749,748.7095,748.7193,200.0
2023-12-28 12:35:00,761.8,761.8,761.8,761.8,100.0,748.6997,748.6997,748.6997,748.6997,100.0
2023-12-28 12:40:00,761.38,761.38,761.37,761.38,100.0,748.2869,748.2869,748.2771,748.2869,100.0
2023-12-28 12:45:00,761.3,761.3,761.09,761.09,500.0,748.2083,748.2083,748.0019,748.0019,500.0
2023-12-28 12:50:00,761.58,762.03,761.58,761.81,700.0,748.4835,748.9257,748.4835,748.7095,700.0
2023-12-28 12:55:00,761.81,761.81,761.81,761.81,0.0,748.7095,748.7095,748.7095,748.7095,0.0
2023-12-28 13:00:00,761.78,761.9,760.1,760.26,600.0,748.68,748.798,747.0289,747.1862,600.0
2023-12-28 13:05:00,760.1,761.16,760.1,761.16,900.0,747.0289,748.0707,747.0289,748.0707,900.0
2023-12-28 13:10:00,761.06,761.06,760.82,760.82,300.0,747.9724,747.9724,747.7365,747.7365,300.0
2023-12-28 13:15:00,760.83,760.83,760.82,760.82,580.0,747.7464,747.7464,747.7365,747.7365,580.0
2023-12-28 13:20:00,760.63,760.63,760.63,760.63,100.0,747.5498,747.5498,747.5498,747.5498,100.0
2023-12-28 13:25:00,760.64,760.84,760.64,760.84,200.0,747.5596,747.7562,747.5596,747.7562,200.0
2023-12-28 13:30:00,760.99,761.08,760.99,761.08,200.0,747.9036,747.9921,747.9036,747.9921,200.0
2023-12-28 13:35:00,761.64,761.99,761.59,761.79,400.0,748.5424,748.8864,748.4933,748.6898,400.0
2023-12-28 13:40:00,761.49,761.53,761.47,761.53,797.0,748.395,748.4343,748.3753,748.4343,797.0
2023-12-28 13:45:00,760.89,760.89,760.46,760.5,300.0,747.8053,747.8053,747.3827,747.422,300.0
2023-12-28 13:50:00,761.02,761.35,760.98,761.27,820.0,747.9331,748.2574,747.8938,748.1788,820.0
2023-12-28 13:55:00,760.74,761.12,760.52,760.84,992.0,747.6579,748.0314,747.4417,747.7562,992.0
2023-12-28 14:00:00,760.91,761.12,760.9,761.12,350.0,747.825,748.0314,747.8151,748.0314,350.0
2023-12-28 14:05:00,760.51,760.51,760.5,760.51,309.0,747.4319,747.4319,747.422,747.4319,309.0
2023-12-28 14:10:00,760.81,760.81,760.26,760.65,662.0,747.7267,747.7267,747.1862,747.5694,662.0
2023-12-28 14:15:00,760.58,760.76,760.48,760.48,338.0,747.5006,747.6776,747.4024,747.4024,338.0
2023-12-28 14:20:00,760.59,760.59,760.58,760.58,200.0,747.5105,747.5105,747.5006,747.5006,200.0
2023-12-28 14:25:00,760.5,760.72,760.5,760.72,200.0,747.422,747.6382,747.422,747.6382,200.0
2023-12-28 14:30:00,760.79,760.79,760.44,760.44,464.0,747.707,747.707,747.3631,747.3631,464.0
2023-12-28 14:35:00,760.51,760.8,760.42,760.72,1686.0,747.4319,747.7169,747.3434,747.6382,1686.0
2023-12-28 14:40:00,760.78,760.78,760.77,760.78,100.0,747.6972,747.6972,747.6874,747.6972,100.0
2023-12-28 14:45:00,760.1,760.1,760.09,760.1,100.0,747.0289,747.0289,747.0191,747.0289,100.0
2023-12-28 14:50:00,760.22,760.24,760.05,760.23,600.0,747.1468,747.1665,746.9798,747.1567,600.0
2023-12-28 14:55:00,760.08,760.27,759.94,760.27,600.0,747.0092,747.196,746.8717,747.196,600.0
2023-12-28 15:00:00,759.77,759.77,759.41,759.45,834.0,746.7046,746.7046,746.3508,746.3901,834.0
2023-12-28 15:05:00,759.81,759.92,759.8,759.86,1220.0,746.7439,746.852,746.7341,746.793,1220.0
2023-12-28 15:10:00,759.6,759.71,759.17,759.49,1370.0,746.5375,746.6456,746.1149,746.4294,1370.0
2023-12-28 15:15:00,759.2,759.84,759.19,759.84,500.0,746.1444,746.7734,746.1346,746.7734,500.0
2023-12-28 15:20:00,759.35,759.56,759.0,759.28,1454.0,746.2918,746.4982,745.9478,746.223,1454.0
2023-12-28 15:25:00,759.01,759.09,759.0,759.09,507.0,745.9576,746.0363,745.9478,746.0363,507.0
2023-12-28 15:30:00,758.88,759.48,758.87,759.3,700.0,745.8299,746.4196,745.8201,746.2427,700.0
2023-12-28 15:35:00,759.58,759.87,759.58,759.81,800.0,746.5178,746.8029,746.5178,746.7439,800.0
2023-12-28 15:40:00,759.94,760.12,759.59,759.92,1807.0,746.8717,747.0486,746.5277,746.852,1807.0
2023-12-28 15:45:00,759.87,759.87,759.19,759.51,1610.0,746.8029,746.8029,746.1346,746.4491,1610.0
2023-12-28 15:50:00,759.39,759.42,758.42,758.5,7465.0,746.3311,746.3606,745.3778,745.4564,7465.0
2023-12-28 15:55:00,758.09,758.57,757.81,757.85,18079.0,745.0535,745.5252,744.7783,744.8176,18079.0
2023-12-29 09:30:00,758.03,759.82,757.39,759.82,7796.0,744.9945,746.7537,744.3655,746.7537,7796.0
2023-12-29 09:35:00,759.78,759.9,758.77,759.63,1990.0,746.7144,746.8323,745.7218,746.567,1990.0
2023-12-29 09:40:00,759.7,760.35,759.58,760.24,1565.0,746.6358,747.2746,746.5178,747.1665,1565.0
2023-12-29 09:45:00,760.03,760.2,759.31,760.08,2285.0,746.9601,747.1272,746.2525,747.0092,2285.0
2023-12-29 09:50:00,760.0,760.01,759.07,759.3,2637.0,746.9306,746.9405,746.0166,746.2427,2637.0
2023-12-29 09:55:00,759.63,759.69,759.31,759.31,791.0,746.567,746.626,746.2525,746.2525,791.0
2023-12-29 10:00:00,758.93,759.36,758.91,759.15,1070.0,745.879,746.3016,745.8594,746.0952,1070.0
2023-12-29 10:05:00,759.33,759.77,759.04,759.04,587.0,746.2721,746.7046,745.9871,745.9871,587.0
2023-12-29 10:10:00,759.1,759.32,758.93,758.93,500.0,746.0461,746.2623,745.879,745.879,500.0
2023-12-29 10:15:00,759.16,759.3,758.98,759.05,1960.0,746.1051,746.2427,745.9282,745.997,1960.0
2023-12-29 10:20:00,758.95,758.95,758.22,758.6,1565.0,745.8987,745.8987,745.1812,745.5547,1565.0
2023-12-29 10:25:00,758.77,759.14,758.77,758.79,688.0,745.7218,746.0854,745.7218,745.7414,688.0
2023-12-29 10:30:00,758.87,758.87,757.76,758.07,1717.0,745.8201,745.8201,744.7291,745.0338,1717.0
2023-12-29 10:35:00,758.22,758.38,757.75,757.75,1381.0,745.1812,745.3385,744.7193,744.7193,1381.0
2023-12-29 10:40:00,757.53,757.54,756.15,756.43,3317.0,744.5031,744.5129,743.1468,743.422,3317.0
2023-12-29 10:45:00,756.54,756.54,754.0,754.0,5052.0,743.5301,743.5301,741.0338,741.0338,5052.0
2023-12-29 10:50:00,754.19,755.07,754.12,754.33,2700.0,741.2205,742.0854,741.1517,741.3581,2700.0
2023-12-29 10:55:00,754.31,755.03,754.3,754.95,1143.0,741.3385,742.0461,741.3286,741.9675,1143.0
2023-12-29 11:00:00,754.88,755.56,754.84,755.25,2250.0,741.8987,742.567,741.8594,742.2623,2250.0
2023-12-29 11:05:00,755.04,755.04,753.86,754.07,4112.0,742.0559,742.0559,740.8962,741.1026,4112.0
2023-12-29 11:10:00,754.41,754.49,753.17,753.17,1893.0,741.4368,741.5154,740.2181,740.2181,1893.0
2023-12-29 11:15:00,752.85,753.58,752.4,752.94,2635.0,739.9036,740.621,739.4613,739.992,2635.0
2023-12-29 11:20:00,752.87,753.2,752.33,752.77,2010.0,739.9232,740.2476,739.3925,739.825,2010.0
2023-12-29 11:25:00,752.56,752.76,752.4,752.5,3536.0,739.6186,739.8151,739.4613,739.5596,3536.0
2023-12-29 11:30:00,752.72,753.91,752.67,753.91,5874.0,739.7758,740.9454,739.7267,740.9454,5874.0
2023-12-29 11:35:00,753.64,753.73,753.3,753.3,1712.0,740.68,740.7684,740.3458,740.3458,1712.0
2023-12-29 11:40:00,753.82,754.41,753.82,754.29,437.0,740.8569,741.4368,740.8569,741.3188,437.0
2023-12-29 11:45:00,754.56,754.56,754.28,754.28,700.0,741.5842,741.5842,741.309,741.309,700.0
2023-12-29 11:50:00,754.51,755.0,754.51,754.9,1206.0,741.535,742.0166,741.535,741.9183,1206.0
2023-12-29 11:55:00,755.32,755.32,755.32,755.32,100.0,742.3311,742.3311,742.3311,742.3311,100.0
2023-12-29 12:00:00,755.32,755.32,755.32,755.32,0.0,742.3311,742.3311,742.3311,742.3311,0.0
2023-12-29 12:05:00,755.16,755.16,754.57,754.65,1711.0,742.1739,742.1739,741.594,741.6726,1711.0
2023-12-29 12:10:00,754.44,754.44,754.09,754.09,1042.0,741.4662,741.4662,741.1223,741.1223,1042.0
2023-12-29 12:15:00,754.81,755.0,754.25,755.0,724.0,741.8299,742.0166,741.2795,742.0166,724.0
2023-12-29 12:20:00,754.99,754.99,754.21,754.26,830.0,742.0068,742.0068,741.2402,741.2893,830.0
2023-12-29 12:25:00,754.26,754.26,754.26,754.26,0.0,741.2893,741.2893,741.2893,741.2893,0.0
2023-12-29 12:30:00,754.81,755.0,754.61,754.61,311.0,741.8299,742.0166,741.6333,741.6333,311.0
2023-12-29 12:35:00,754.88,754.88,754.6,754.6,374.0,741.8987,741.8987,741.6235,741.6235,374.0
2023-12-29 12:40:00,755.56,755.56,755.56,755.56,100.0,742.567,742.567,742.567,742.567,100.0
2023-12-29 12:45:00,755.6,755.6,755.38,755.38,388.0,742.6063,742.6063,742.3901,742.3901,388.0
2023-12-29 12:50:00,755.38,755.38,755.38,755.38,0.0,742.3901,742.3901,742.3901,742.3901,0.0
2023-12-29 12:55:00,755.93,756.5,755.93,756.4,706.0,742.9306,743.4908,742.9306,743.3925,706.0
2023-12-29 13:00:00,756.47,756.89,756.47,756.88,715.0,743.4613,743.8741,743.4613,743.8643,715.0
2023-12-29 13:05:00,756.98,757.38,756.86,756.89,1000.0,743.9626,744.3557,743.8446,743.8741,1000.0
2023-12-29 13:10:00,757.25,757.25,756.65,756.65,1551.0,744.2279,744.2279,743.6382,743.6382,1551.0
2023-12-29 13:15:00,756.37,756.87,756.37,756.87,1200.0,743.363,743.8544,743.363,743.8544,1200.0
2023-12-29 13:20:00,756.58,756.58,756.57,756.58,120.0,743.5694,743.5694,743.5596,743.5694,120.0
2023-12-29 13:25:00,756.54,756.59,756.0,756.0,700.0,743.5301,743.5793,742.9994,742.9994,700.0
2023-12-29 13:30:00,756.64,756.65,756.24,756.24,232.0,743.6284,743.6382,743.2353,743.2353,232.0
2023-12-29 13:35:00,756.24,756.24,756.24,756.24,0.0,743.2353,743.2353,743.2353,743.2353,0.0
2023-12-29 13:40:00,757.0,758.13,757.0,758.07,1381.0,743.9822,745.0928,743.9822,745.0338,1381.0
2023-12-29 13:45:00,757.77,758.5,757.77,758.5,1612.0,744.739,745.4564,744.739,745.4564,1612.0
2023-12-29 13:50:00,758.29,758.54,757.26,757.26,450.0,745.25,745.4957,744.2377,744.2377,450.0
2023-12-29 13:55:00,757.54,757.54,757.54,757.54,125.0,744.5129,744.5129,744.5129,744.5129,125.0
2023-12-29 14:00:00,758.0,758.0,757.31,757.31,1057.0,744.965,744.965,744.2869,744.2869,1057.0
2023-12-29 14:05:00,757.54,757.86,757.53,757.86,300.0,744.5129,744.8274,744.5031,744.8274,300.0
2023-12-29 14:10:00,757.61,757.61,757.5,757.5,200.0,744.5817,744.5817,744.4736,744.4736,200.0
2023-12-29 14:15:00,757.8,758.35,757.73,758.35,747.0,744.7685,745.309,744.6997,745.309,747.0
2023-12-29 14:20:00,758.26,758.83,758.26,758.73,908.0,745.2205,745.7807,745.2205,745.6825,908.0
2023-12-29 14:25:00,758.57,758.57,758.39,758.39,315.0,745.5252,745.5252,745.3483,745.3483,315.0
2023-12-29 14:30:00,757.85,758.22,757.84,758.22,200.0,744.8176,745.1812,744.8078,745.1812,200.0
2023-12-29 14:35:00,758.25,758.68,758.25,758.68,466.0,745.2107,745.6333,745.2107,745.6333,466.0
2023-12-29 14:40:00,758.68,758.74,757.6,757.6,1847.0,745.6333,745.6923,744.5719,744.5719,1847.0
2023-12-29 14:45:00,757.82,758.72,757.82,758.64,2902.0,744.7881,745.6726,744.7881,745.594,2902.0
2023-12-29 14:50:00,758.65,759.1,758.52,759.1,4226.0,745.6038,746.0461,745.4761,746.0461,4226.0
2023-12-29 14:55:00,759.15,759.43,758.94,759.07,900.0,746.0952,746.3704,745.8889,746.0166,900.0
2023-12-29 15:00:00,759.0,759.0,758.29,758.37,638.0,745.9478,745.9478,745.25,745.3287,638.0
2023-12-29 15:05:00,758.21,759.48,758.2,759.48,938.0,745.1714,746.4196,745.1616,746.4196,938.0
2023-12-29 15:10:00,759.77,759.77,759.22,759.22,1010.0,746.7046,746.7046,746.164,746.164,1010.0
2023-12-29 15:15:00,758.66,758.66,758.66,758.66,100.0,745.6137,745.6137,745.6137,745.6137,100.0
2023-12-29 15:20:00,758.46,758.69,758.29,758.43,533.0,745.4171,745.6432,745.25,745.3876,533.0
2023-12-29 15:25:00,759.13,759.14,758.73,758.73,1208.0,746.0756,746.0854,745.6825,745.6825,1208.0
2023-12-29 15:30:00,758.7,758.92,758.55,758.56,3017.0,745.653,745.8692,745.5056,745.5154,3017.0
2023-12-29 15:35:00,758.78,758.82,758.41,758.63,615.0,745.7316,745.7709,745.368,745.5842,615.0
2023-12-29 15:40:00,758.47,758.87,758.4,758.45,937.0,745.4269,745.8201,745.3581,745.4073,937.0
2023-12-29 15:45:00,758.21,758.21,758.21,758.21,125.0,745.1714,745.1714,745.1714,745.1714,125.0
2023-12-29 15:50:00,758.2,758.2,755.73,755.84,11225.0,745.1616,745.1616,742.7341,742.8422,11225.0
2023-12-29 15:55:00,755.93,757.24,755.52,757.24,19281.0,742.9306,744.2181,742.5277,744.2181,19281.0
2024-01-02 09:30:00,730.0,730.77,727.12,727.79,36646.0,717.4465,718.2033,714.616,715.2745,36646.0
2024-01-02 09:35:00,727.51,728.39,723.33,723.33,20883.0,714.9993,715.8642,710.8912,710.8912,20883.0
2024-01-02 09:40:00,723.38,725.03,721.23,724.32,34609.0,710.9404,712.562,708.8273,711.8642,34609.0
2024-01-02 09:45:00,724.5,725.24,723.02,723.28,5900.0,712.0411,712.7684,710.5866,710.8421,5900.0
2024-01-02 09:50:00,722.78,726.47,722.77,725.99,15345.0,710.3507,713.9772,710.3409,713.5055,15345.0
2024-01-02 09:55:00,724.98,727.39,724.98,727.09,13575.0,712.5128,714.8814,712.5128,714.5866,13575.0
2024-01-02 10:00:00,727.59,729.27,727.59,728.77,9353.0,715.078,716.7291,715.078,716.2377,9353.0
2024-01-02 10:05:00,728.64,728.64,726.23,726.82,6122.0,716.1099,716.1099,713.7414,714.3212,6122.0
2024-01-02 10:10:00,727.21,727.26,724.38,724.38,9867.0,714.7045,714.7536,711.9232,711.9232,9867.0
2024-01-02 10:15:00,724.63,725.55,724.0,725.33,2432.0,712.1689,713.073,711.5497,712.8568,2432.0
2024-01-02 10:20:00,724.72,727.36,724.65,727.28,8396.0,712.2573,714.8519,712.1885,714.7733,8396.0
2024-01-02 10:25:00,727.76,727.8,724.77,725.79,9879.0,715.245,715.2844,712.3065,713.3089,9879.0
2024-01-02 10:30:00,725.5,725.5,723.89,724.81,5524.0,713.0239,713.0239,711.4416,712.3458,5524.0
2024-01-02 10:35:00,724.66,724.88,724.15,724.2,4305.0,712.1983,712.4146,711.6971,711.7463,4305.0
2024-01-02 10:40:00,724.56,726.27,724.35,726.27,2757.0,712.1001,713.7807,711.8937,713.7807,2757.0
2024-01-02 10:45:00,725.9,726.53,725.71,725.71,1618.0,713.417,714.0362,713.2303,713.2303,1618.0
2024-01-02 10:50:00,725.13,725.51,724.79,725.51,6204.0,712.6603,713.0337,712.3261,713.0337,6204.0
2024-01-02 10:55:00,725.55,727.18,725.55,726.7,3293.0,713.073,714.675,713.073,714.2033,3293.0
2024-01-02 11:00:00,726.88,727.5,726.88,727.33,4316.0,714.3802,714.9895,714.3802,714.8224,4316.0
2024-01-02 11:05:00,727.0,727.4,726.78,727.0,1644.0,714.4981,714.8912,714.2819,714.4981,1644.0
2024-01-02 11:10:00,728.25,729.57,727.88,728.0,4596.0,715.7266,717.0239,715.363,715.4809,4596.0
2024-01-02 11:15:00,728.19,728.37,727.82,728.01,5317.0,715.6676,715.8446,715.304,715.4907,5317.0
2024-01-02 11:20:00,728.72,728.72,727.38,727.38,2739.0,716.1885,716.1885,714.8716,714.8716,2739.0
2024-01-02 11:25:00,727.63,728.25,727.58,727.9,4138.0,715.1173,715.7266,715.0681,715.3826,4138.0
2024-01-02 11:30:00,727.48,727.78,727.05,727.3,12540.0,714.9699,715.2647,714.5473,714.793,12540.0
2024-01-02 11:35:00,727.69,728.69,727.38,728.69,6159.0,715.1762,716.159,714.8716,716.159,6159.0
2024-01-02 11:40:00,728.65,729.63,728.35,729.45,3815.0,716.1197,717.0829,715.8249,716.906,3815.0
2024-01-02 11:45:00,729.64,729.98,729.35,729.42,2487.0,717.0927,717.4269,716.8077,716.8765,2487.0
2024-01-02 11:50:00,729.45,729.49,728.48,728.48,1709.0,716.906,716.9453,715.9527,715.9527,1709.0
2024-01-02 11:55:00,728.64,729.45,728.64,729.01,1764.0,716.1099,716.906,716.1099,716.4735,1764.0
2024-01-02 12:00:00,729.07,729.36,728.93,728.93,1419.0,716.5325,716.8175,716.3949,716.3949,1419.0
2024-01-02 12:05:00,728.68,729.36,728.6,728.81,3217.0,716.1492,716.8175,716.0706,716.277,3217.0
2024-01-02 12:10:00,728.56,728.95,728.0,728.29,3671.0,716.0313,716.4146,715.4809,715.7659,3671.0
2024-01-02 12:15:00,727.97,728.06,726.7,726.7,1434.0,715.4514,715.5399,714.2033,714.2033,1434.0
2024-01-02 12:20:00,726.91,727.18,726.6,726.89,1562.0,714.4097,714.675,714.105,714.39,1562.0
2024-01-02 12:25:00,726.63,726.7,726.12,726.12,3682.0,714.1345,714.2033,713.6332,713.6332,3682.0
2024-01-02 12:30:00,726.25,726.53,725.67,726.52,4183.0,713.761,714.0362,713.191,714.0264,4183.0
2024-01-02 12:35:00,726.39,726.77,726.3,726.58,2038.0,713.8986,714.2721,713.8101,714.0853,2038.0
2024-01-02 12:40:00,726.5,726.62,726.47,726.61,700.0,714.0067,714.1246,713.9772,714.1148,700.0
2024-01-02 12:45:00,726.32,726.5,725.69,726.29,2632.0,713.8298,714.0067,713.2106,713.8003,2632.0
2024-01-02 12:50:00,726.16,726.16,725.41,725.58,3300.0,713.6726,713.6726,712.9355,713.1025,3300.0
2024-01-02 12:55:00,725.33,725.37,724.0,724.19,6146.0,712.8568,712.8961,711.5497,711.7364,6146.0
2024-01-02 13:00:00,724.01,724.13,723.15,724.08,4070.0,711.5595,711.6775,710.7143,711.6283,4070.0
2024-01-02 13:05:00,724.01,724.21,722.65,722.93,2400.0,711.5595,711.7561,710.2229,710.4981,2400.0
2024-01-02 13:10:00,723.08,724.13,723.07,724.01,3624.0,710.6455,711.6775,710.6357,711.5595,3624.0
2024-01-02 13:15:00,723.8,724.34,723.8,723.97,3856.0,711.3531,711.8839,711.3531,711.5202,3856.0
2024-01-02 13:20:00,724.2,724.48,723.56,724.26,5013.0,711.7463,712.0214,711.1173,711.8052,5013.0
2024-01-02 13:25:00,723.92,724.36,723.51,723.51,3984.0,711.4711,711.9035,711.0681,711.0681,3984.0
2024-01-02 13:30:00,723.44,724.11,723.16,724.11,3086.0,710.9993,711.6578,710.7241,711.6578,3086.0
2024-01-02 13:35:00,723.98,723.98,723.35,723.35,900.0,711.53,711.53,710.9109,710.9109,900.0
2024-01-02 13:40:00,723.5,723.55,722.97,723.33,1868.0,711.0583,711.1074,710.5374,710.8912,1868.0
2024-01-02 13:45:00,723.18,723.68,722.93,722.93,1604.0,710.7438,711.2352,710.4981,710.4981,1604.0
2024-01-02 13:50:00,722.62,722.62,721.67,721.71,3264.0,710.1934,710.1934,709.2598,709.2991,3264.0
2024-01-02 13:55:00,721.33,721.51,720.75,721.31,8299.0,708.9256,709.1025,708.3556,708.906,8299.0
2024-01-02 14:00:00,721.18,721.75,720.05,720.05,3658.0,708.7782,709.3384,707.6676,707.6676,3658.0
2024-01-02 14:05:00,720.54,720.59,720.14,720.14,1563.0,708.1492,708.1983,707.7561,707.7561,1563.0
2024-01-02 14:10:00,720.5,721.54,720.1,721.5,3814.0,708.1099,709.132,707.7168,709.0927,3814.0
2024-01-02 14:15:00,721.72,721.72,720.96,721.25,2283.0,709.3089,709.3089,708.562,708.847,2283.0
2024-01-02 14:20:00,721.04,721.62,721.03,721.39,1723.0,708.6406,709.2106,708.6308,708.9846,1723.0
2024-01-02 14:25:00,721.12,721.55,721.08,721.44,2199.0,708.7192,709.1418,708.6799,709.0337,2199.0
2024-01-02 14:30:00,721.38,721.69,720.86,721.1,3408.0,708.9748,709.2794,708.4637,708.6996,3408.0
2024-01-02 14:35:00,721.14,721.3,720.48,720.51,3303.0,708.7389,708.8961,708.0902,708.1197,3303.0
2024-01-02 14:40:00,720.39,720.64,720.14,720.64,2350.0,708.0018,708.2475,707.7561,708.2475,2350.0
2024-01-02 14:45:00,720.5,720.64,720.23,720.32,3990.0,708.1099,708.2475,707.8445,707.933,3990.0
2024-01-02 14:50:00,720.53,720.53,719.29,719.56,5259.0,708.1394,708.1394,706.9207,707.1861,5259.0
2024-01-02 14:55:00,719.3,719.47,718.7,718.7,3509.0,706.9305,707.0976,706.3408,706.3408,3509.0
2024-01-02 15:00:00,718.7,718.85,715.4,715.51,11438.0,706.3408,706.4883,703.0976,703.2057,11438.0
2024-01-02 15:05:00,715.91,716.55,715.49,715.49,13002.0,703.5988,704.2278,703.186,703.186,13002.0
2024-01-02 15:10:00,715.62,716.72,714.76,714.76,7090.0,703.3138,704.3949,702.4686,702.4686,7090.0
2024-01-02 15:15:00,714.87,716.25,714.72,716.04,8281.0,702.5767,703.933,702.4293,703.7266,8281.0
2024-01-02 15:20:00,716.04,716.04,714.74,715.19,8122.0,703.7266,703.7266,702.4489,702.8912,8122.0
2024-01-02 15:25:00,715.06,715.48,714.14,715.48,8607.0,702.7634,703.1762,701.8593,703.1762,8607.0
2024-01-02 15:30:00,715.3,716.34,715.3,716.23,6671.0,702.9993,704.0214,702.9993,703.9133,6671.0
2024-01-02 15:35:00,715.86,716.05,714.6,714.6,6283.0,703.5497,703.7364,702.3113,702.3113,6283.0
2024-01-02 15:40:00,714.81,715.09,714.26,714.81,9210.0,702.5177,702.7929,701.9772,702.5177,9210.0
2024-01-02 15:45:00,714.55,715.65,714.51,715.38,17160.0,702.2622,703.3433,702.2229,703.0779,17160.0
2024-01-02 15:50:00,715.63,718.63,715.54,716.57,38644.0,703.3236,706.272,703.2352,704.2475,38644.0
2024-01-02 15:55:00,716.72,718.48,716.72,717.55,47187.0,704.3949,706.1246,704.3949,705.2106,47187.0
2024-01-03 09:30:00,700.6,703.0,699.6,702.13,36585.0,688.5521,690.9108,687.5693,690.0558,36585.0
2024-01-03 09:35:00,702.52,703.7,701.3,702.03,9043.0,690.4391,691.5988,689.2401,689.9575,9043.0
2024-01-03 09:40:00,702.0,706.11,702.0,705.36,8051.0,689.928,693.9673,689.928,693.2302,8051.0
2024-01-03 09:45:00,705.22,705.6,702.8,704.61,12385.0,693.0927,693.4661,690.7143,692.4931,12385.0
2024-01-03 09:50:00,704.76,706.49,704.43,704.43,3945.0,692.6406,694.3408,692.3162,692.3162,3945.0
2024-01-03 09:55:00,704.12,704.36,702.58,703.68,3812.0,692.0116,692.2474,690.498,691.5791,3812.0
2024-01-03 10:00:00,703.25,705.77,703.25,705.14,9582.0,691.1565,693.6332,691.1565,693.014,9582.0
2024-01-03 10:05:00,705.23,706.64,704.05,704.21,9421.0,693.1025,694.4882,691.9428,692.1,9421.0
2024-01-03 10:10:00,704.06,704.06,701.27,701.41,5370.0,691.9526,691.9526,689.2106,689.3482,5370.0
2024-01-03 10:15:00,701.16,702.52,701.16,702.1,5605.0,689.1025,690.4391,689.1025,690.0263,5605.0
2024-01-03 10:20:00,701.9,701.9,699.6,701.0,4996.0,689.8297,689.8297,687.5693,688.9452,4996.0
2024-01-03 10:25:00,701.34,702.81,701.29,702.38,4514.0,689.2794,690.7241,689.2302,690.3015,4514.0
2024-01-03 10:30:00,702.57,702.75,701.85,701.85,2586.0,690.4882,690.6651,689.7806,689.7806,2586.0
2024-01-03 10:35:00,701.85,701.93,700.33,700.38,6629.0,689.7806,689.8592,688.2867,688.3359,6629.0
2024-01-03 10:40:00,700.33,702.7,700.33,702.42,2298.0,688.2867,690.616,688.2867,690.3408,2298.0
2024-01-03 10:45:00,702.19,702.19,700.62,700.62,1781.0,690.1148,690.1148,688.5718,688.5718,1781.0
2024-01-03 10:50:00,700.58,702.61,700.58,702.11,3778.0,688.5324,690.5275,688.5324,690.0361,3778.0
2024-01-03 10:55:00,702.0,703.4,701.73,703.37,3027.0,689.928,691.3039,689.6627,691.2745,3027.0
2024-01-03 11:00:00,703.67,705.28,703.66,704.35,6052.0,691.5693,693.1516,691.5595,692.2376,6052.0
2024-01-03 11:05:00,704.09,704.89,704.0,704.53,2033.0,691.9821,692.7683,691.8936,692.4145,2033.0
2024-01-03 11:10:00,705.31,705.31,703.77,703.88,3849.0,693.1811,693.1811,691.6676,691.7757,3849.0
2024-01-03 11:15:00,704.69,704.78,703.94,703.95,1070.0,692.5718,692.6602,691.8347,691.8445,1070.0
2024-01-03 11:20:00,703.69,703.94,703.31,703.53,2740.0,691.589,691.8347,691.2155,691.4317,2740.0
2024-01-03 11:25:00,703.94,704.72,703.79,704.42,923.0,691.8347,692.6012,691.6872,692.3064,923.0
2024-01-03 11:30:00,704.27,704.83,703.95,704.19,11483.0,692.159,692.7094,691.8445,692.0804,11483.0
2024-01-03 11:35:00,704.31,704.99,703.55,703.56,3413.0,692.1983,692.8666,691.4514,691.4612,3413.0
2024-01-03 11:40:00,703.18,703.18,702.3,702.94,3531.0,691.0877,691.0877,690.2229,690.8519,3531.0
2024-01-03 11:45:00,702.71,703.15,702.07,702.38,600.0,690.6258,691.0582,689.9968,690.3015,600.0
2024-01-03 11:50:00,702.26,702.47,701.66,701.66,719.0,690.1836,690.3899,689.5939,689.5939,719.0
2024-01-03 11:55:00,702.26,702.26,701.32,702.06,2329.0,690.1836,690.1836,689.2597,689.987,2329.0
2024-01-03 12:00:00,702.0,702.06,701.3,701.3,5607.0,689.928,689.987,689.2401,689.2401,5607.0
2024-01-03 12:05:00,701.83,701.83,701.04,701.04,561.0,689.7609,689.7609,688.9845,688.9845,561.0
2024-01-03 12:10:00,701.07,701.34,700.79,701.34,1025.0,689.014,689.2794,688.7388,689.2794,1025.0
2024-01-03 12:15:00,701.21,701.36,700.7,701.2,4249.0,689.1516,689.299,688.6504,689.1418,4249.0
2024-01-03 12:20:00,700.93,701.56,700.7,701.56,1426.0,688.8764,689.4956,688.6504,689.4956,1426.0
2024-01-03 12:25:00,701.23,702.18,701.23,702.18,1962.0,689.1713,690.1049,689.1713,690.1049,1962.0
2024-01-03 12:30:00,702.45,703.18,702.44,703.18,719.0,690.3703,691.0877,690.3605,691.0877,719.0
2024-01-03 12:35:00,703.2,703.59,702.93,703.3,1215.0,691.1074,691.4907,690.842,691.2057,1215.0
2024-01-03 12:40:00,703.33,703.33,702.97,702.97,500.0,691.2352,691.2352,690.8813,690.8813,500.0
2024-01-03 12:45:00,702.75,703.13,702.7,702.84,1876.0,690.6651,691.0386,690.616,690.7536,1876.0
2024-01-03 12:50:00,703.09,703.55,703.08,703.42,456.0,690.9993,691.4514,690.9895,691.3236,456.0
2024-01-03 12:55:00,703.94,704.71,703.94,704.7,1407.0,691.8347,692.5914,691.8347,692.5816,1407.0
2024-01-03 13:00:00,705.2,705.93,705.08,705.29,3200.0,693.073,693.7904,692.9551,693.1614,3200.0
2024-01-03 13:05:00,705.47,705.59,705.09,705.09,1700.0,693.3384,693.4563,692.9649,692.9649,1700.0
2024-01-03 13:10:00,705.64,705.68,705.54,705.57,1300.0,693.5054,693.5447,693.4071,693.4366,1300.0
2024-01-03 13:15:00,705.52,705.82,705.32,705.43,1779.0,693.3875,693.6823,693.1909,693.299,1779.0
2024-01-03 13:20:00,705.11,705.27,704.75,705.04,4097.0,692.9845,693.1418,692.6307,692.9157,4097.0
2024-01-03 13:25:00,705.25,705.59,705.22,705.5,1122.0,693.1221,693.4563,693.0927,693.3678,1122.0
2024-01-03 13:30:00,705.3,705.33,704.36,704.36,3689.0,693.1713,693.2008,692.2474,692.2474,3689.0
2024-01-03 13:35:00,704.09,704.89,704.09,704.73,776.0,691.9821,692.7683,691.9821,692.6111,776.0
2024-01-03 13:40:00,704.02,704.31,704.02,704.31,400.0,691.9133,692.1983,691.9133,692.1983,400.0
2024-01-03 13:45:00,704.65,704.65,704.19,704.25,448.0,692.5325,692.5325,692.0804,692.1393,448.0
2024-01-03 13:50:00,704.34,705.36,704.33,704.66,1193.0,692.2278,693.2302,692.218,692.5423,1193.0
2024-01-03 13:55:00,704.53,704.53,704.53,704.53,192.0,692.4145,692.4145,692.4145,692.4145,192.0
2024-01-03 14:00:00,703.8,704.63,702.01,702.33,1626.0,691.6971,692.5128,689.9379,690.2523,1626.0
2024-01-03 14:05:00,702.49,703.65,701.58,702.88,2767.0,690.4096,691.5496,689.5152,690.7929,2767.0
2024-01-03 14:10:00,702.86,702.86,701.6,701.63,1516.0,690.7732,690.7732,689.5349,689.5644,1516.0
2024-01-03 14:15:00,701.5,702.96,700.71,702.96,1520.0,689.4366,690.8715,688.6602,690.8715,1520.0
2024-01-03 14:20:00,702.07,702.6,701.8,702.6,1223.0,689.9968,690.5177,689.7315,690.5177,1223.0
2024-01-03 14:25:00,703.0,706.48,703.0,705.94,7476.0,690.9108,694.331,690.9108,693.8003,7476.0
2024-01-03 14:30:00,706.08,706.09,705.13,705.43,5023.0,693.9379,693.9477,693.0042,693.299,5023.0
2024-01-03 14:35:00,704.89,705.5,704.68,705.12,655.0,692.7683,693.3678,692.5619,692.9944,655.0
2024-01-03 14:40:00,705.41,706.49,705.4,706.22,993.0,693.2794,694.3408,693.2696,694.0755,993.0
2024-01-03 14:45:00,706.22,706.38,705.55,705.55,1520.0,694.0755,694.2327,693.417,693.417,1520.0
2024-01-03 14:50:00,705.36,705.36,705.36,705.36,100.0,693.2302,693.2302,693.2302,693.2302,100.0
2024-01-03 14:55:00,704.88,705.05,704.42,704.42,1269.0,692.7585,692.9256,692.3064,692.3064,1269.0
2024-01-03 15:00:00,704.5,705.05,704.23,704.23,1856.0,692.385,692.9256,692.1197,692.1197,1856.0
2024-01-03 15:05:00,703.85,703.85,702.49,702.5,600.0,691.7462,691.7462,690.4096,690.4194,600.0
2024-01-03 15:10:00,702.96,703.11,702.55,702.73,3084.0,690.8715,691.0189,690.4686,690.6455,3084.0
2024-01-03 15:15:00,702.22,702.5,702.05,702.5,1007.0,690.1442,690.4194,689.9772,690.4194,1007.0
2024-01-03 15:20:00,702.48,702.7,701.87,701.99,7462.0,690.3998,690.616,689.8003,689.9182,7462.0
2024-01-03 15:25:00,701.81,702.31,701.68,702.3,2640.0,689.7413,690.2327,689.6135,690.2229,2640.0
2024-01-03 15:30:00,702.9,704.6,702.9,704.6,2013.0,690.8125,692.4833,690.8125,692.4833,2013.0
2024-01-03 15:35:00,704.34,704.77,703.34,704.18,2861.0,692.2278,692.6504,691.245,692.0705,2861.0
2024-01-03 15:40:00,704.23,704.31,703.13,703.47,3829.0,692.1197,692.1983,691.0386,691.3727,3829.0
2024-01-03 15:45:00,703.11,703.84,702.98,703.54,2970.0,691.0189,691.7364,690.8912,691.4415,2970.0
2024-01-03 15:50:00,702.8,702.96,702.27,702.93,4708.0,690.7143,690.8715,690.1934,690.842,4708.0
2024-01-03 15:55:00,703.11,703.85,702.92,703.14,23943.0,691.0189,691.7462,690.8322,691.0484,23943.0
2024-01-04 09:30:00,698.0,702.55,697.5,701.18,25783.0,685.9968,690.4686,685.5054,689.1221,25783.0
2024-01-04 09:35:00,700.75,701.55,699.67,699.67,6061.0,688.6995,689.4858,687.6381,687.6381,6061.0
2024-01-04 09:40:00,699.52,700.6,698.27,700.43,5199.0,687.4907,688.5521,686.2622,688.385,5199.0
2024-01-04 09:45:00,700.3,700.56,698.26,698.5,3570.0,688.2573,688.5128,686.2523,686.4882,3570.0
2024-01-04 09:50:00,698.84,699.88,698.84,699.68,1832.0,686.8224,687.8445,686.8224,687.6479,1832.0
2024-01-04 09:55:00,700.52,700.77,698.75,699.09,2104.0,688.4735,688.7192,686.7339,687.0681,2104.0
2024-01-04 10:00:00,699.19,701.69,698.25,701.21,15586.0,687.1663,689.6234,686.2425,689.1516,15586.0
2024-01-04 10:05:00,701.38,702.64,701.37,702.47,3086.0,689.3187,690.557,689.3089,690.3899,3086.0
2024-01-04 10:10:00,703.03,704.45,702.66,704.22,3084.0,690.9403,692.3359,690.5767,692.1098,3084.0
2024-01-04 10:15:00,704.99,706.82,704.67,705.66,11723.0,692.8666,694.6651,692.5521,693.5251,11723.0
2024-01-04 10:20:00,706.0,706.21,704.47,704.83,6312.0,693.8592,694.0656,692.3555,692.7094,6312.0
2024-01-04 10:25:00,704.89,705.95,704.44,705.74,4129.0,692.7683,693.8101,692.3261,693.6037,4129.0
2024-01-04 10:30:00,706.74,706.79,705.62,706.38,2367.0,694.5865,694.6357,693.4858,694.2327,2367.0
2024-01-04 10:35:00,706.76,706.94,705.98,706.07,2019.0,694.6062,694.7831,693.8396,693.928,2019.0
2024-01-04 10:40:00,706.08,706.29,705.53,706.2,3601.0,693.9379,694.1443,693.3973,694.0558,3601.0
2024-01-04 10:45:00,706.08,706.5,705.94,706.41,1020.0,693.9379,694.3506,693.8003,694.2622,1020.0
2024-01-04 10:50:00,706.34,707.4,706.18,707.4,4990.0,694.1934,695.2352,694.0361,695.2352,4990.0
2024-01-04 10:55:00,707.39,707.59,706.07,706.31,3532.0,695.2253,695.4219,693.928,694.1639,3532.0
2024-01-04 11:00:00,706.04,706.85,706.04,706.61,2886.0,693.8985,694.6946,693.8985,694.4587,2886.0
2024-01-04 11:05:00,706.71,707.01,706.52,706.66,1239.0,694.557,694.8519,694.3703,694.5079,1239.0
2024-01-04 11:10:00,706.77,708.7,706.69,708.69,3846.0,694.616,696.5128,694.5374,696.503,3846.0
2024-01-04 11:15:00,708.71,709.51,708.36,708.58,3643.0,696.5226,697.3089,696.1787,696.3949,3643.0
2024-01-04 11:20:00,708.73,708.88,707.88,708.17,2943.0,696.5423,696.6897,695.7069,695.9919,2943.0
2024-01-04 11:25:00,708.49,709.12,708.3,708.58,4246.0,696.3064,696.9256,696.1197,696.3949,4246.0
2024-01-04 11:30:00,708.69,708.96,707.92,708.52,6494.0,696.503,696.7683,695.7462,696.3359,6494.0
2024-01-04 11:35:00,708.5,709.11,707.8,707.81,2450.0,696.3162,696.9158,695.6283,695.6381,2450.0
2024-01-04 11:40:00,707.58,708.09,707.58,708.09,2485.0,695.4121,695.9133,695.4121,695.9133,2485.0
2024-01-04 11:45:00,708.54,708.55,707.67,707.67,1974.0,696.3556,696.3654,695.5005,695.5005,1974.0
2024-01-04 11:50:00,707.39,707.61,706.09,706.36,3800.0,695.2253,695.4416,693.9477,694.213,3800.0
2024-01-04 11:55:00,706.33,706.57,705.93,706.24,2750.0,694.1836,694.4194,693.7904,694.0951,2750.0
2024-01-04 12:00:00,706.24,706.24,704.78,705.08,2211.0,694.0951,694.0951,692.6602,692.9551,2211.0
2024-01-04 12:05:00,705.66,705.66,705.66,705.66,1398.0,693.5251,693.5251,693.5251,693.5251,1398.0
2024-01-04 12:10:00,705.13,706.02,704.86,705.94,3384.0,693.0042,693.8789,692.7388,693.8003,3384.0
2024-01-04 12:15:00,705.61,705.61,704.35,704.62,858.0,693.4759,693.4759,692.2376,692.503,858.0
2024-01-04 12:20:00,704.55,705.07,704.53,704.6,900.0,692.4342,692.9452,692.4145,692.4833,900.0
2024-01-04 12:25:00,705.0,705.0,704.9,705.0,800.0,692.8764,692.8764,692.7782,692.8764,800.0
2024-01-04 12:30:00,704.68,704.79,704.31,704.34,950.0,692.5619,692.67,692.1983,692.2278,950.0
2024-01-04 12:35:00,704.35,704.35,703.65,704.25,813.0,692.2376,692.2376,691.5496,692.1393,813.0
2024-01-04 12:40:00,704.48,704.48,703.89,703.89,1025.0,692.3654,692.3654,691.7855,691.7855,1025.0
2024-01-04 12:45:00,702.88,703.0,702.12,702.12,1500.0,690.7929,690.9108,690.046,690.046,1500.0
2024-01-04 12:50:00,702.64,703.01,702.31,702.68,8798.0,690.557,690.9207,690.2327,690.5963,8798.0
2024-01-04 12:55:00,702.39,702.5,702.11,702.21,1500.0,690.3113,690.4194,690.0361,690.1344,1500.0
2024-01-04 13:00:00,702.25,703.03,702.18,703.03,3868.0,690.1737,690.9403,690.1049,690.9403,3868.0
2024-01-04 13:05:00,702.9,703.21,702.69,702.69,677.0,690.8125,691.1172,690.6062,690.6062,677.0
2024-01-04 13:10:00,702.32,703.14,702.29,703.14,789.0,690.2425,691.0484,690.213,691.0484,789.0
2024-01-04 13:15:00,702.62,702.77,702.42,702.76,460.0,690.5374,690.6848,690.3408,690.675,460.0
2024-01-04 13:20:00,702.97,703.22,702.64,702.64,2310.0,690.8813,691.127,690.557,690.557,2310.0
2024-01-04 13:25:00,702.87,703.16,702.6,702.6,724.0,690.7831,691.0681,690.5177,690.5177,724.0
2024-01-04 13:30:00,703.14,703.62,703.03,703.4,1888.0,691.0484,691.5202,690.9403,691.3039,1888.0
2024-01-04 13:35:00,703.31,703.52,703.23,703.35,600.0,691.2155,691.4219,691.1369,691.2548,600.0
2024-01-04 13:40:00,703.42,703.42,702.92,703.01,1578.0,691.3236,691.3236,690.8322,690.9207,1578.0
2024-01-04 13:45:00,703.25,703.5,703.23,703.5,1392.0,691.1565,691.4022,691.1369,691.4022,1392.0
2024-01-04 13:50:00,703.48,703.48,702.66,703.2,1768.0,691.3826,691.3826,690.5767,691.1074,1768.0
2024-01-04 13:55:00,702.54,702.87,702.46,702.87,608.0,690.4587,690.7831,690.3801,690.7831,608.0
2024-01-04 14:00:00,702.63,702.63,701.26,701.33,11687.0,690.5472,690.5472,689.2007,689.2695,11687.0
2024-01-04 14:05:00,701.76,701.96,701.12,701.12,6055.0,689.6922,689.8887,689.0632,689.0632,6055.0
2024-01-04 14:10:00,701.0,701.42,700.85,701.27,3646.0,688.9452,689.358,688.7978,689.2106,3646.0
2024-01-04 14:15:00,701.38,701.92,701.19,701.19,1987.0,689.3187,689.8494,689.132,689.132,1987.0
2024-01-04 14:20:00,701.13,701.26,700.45,700.45,650.0,689.073,689.2007,688.4047,688.4047,650.0
2024-01-04 14:25:00,700.35,701.1,700.13,701.05,1380.0,688.3064,689.0435,688.0902,688.9944,1380.0
2024-01-04 14:30:00,700.9,700.92,700.0,700.45,2345.0,688.8469,688.8666,687.9624,688.4047,2345.0
2024-01-04 14:35:00,700.34,700.75,700.34,700.66,420.0,688.2966,688.6995,688.2966,688.6111,420.0
2024-01-04 14:40:00,700.62,701.0,700.25,700.4,1575.0,688.5718,688.9452,688.2081,688.3555,1575.0
2024-01-04 14:45:00,700.59,701.47,700.59,701.44,2422.0,688.5423,689.4071,688.5423,689.3777,2422.0
2024-01-04 14:50:00,701.64,701.7,701.41,701.41,1199.0,689.5742,689.6332,689.3482,689.3482,1199.0
2024-01-04 14:55:00,701.36,702.02,701.35,701.51,2335.0,689.299,689.9477,689.2892,689.4464,2335.0
2024-01-04 15:00:00,701.79,702.23,701.79,701.87,1677.0,689.7216,690.1541,689.7216,689.8003,1677.0
2024-01-04 15:05:00,702.14,702.97,702.14,702.93,947.0,690.0656,690.8813,690.0656,690.842,947.0
2024-01-04 15:10:00,702.82,703.04,702.26,703.03,1725.0,690.7339,690.9501,690.1836,690.9403,1725.0
2024-01-04 15:15:00,702.58,702.58,701.62,702.15,1118.0,690.498,690.498,689.5546,690.0754,1118.0
2024-01-04 15:20:00,702.31,702.35,701.67,702.3,1296.0,690.2327,690.272,689.6037,690.2229,1296.0
2024-01-04 15:25:00,702.51,702.53,701.98,702.17,2896.0,690.4293,690.4489,689.9084,690.0951,2896.0
2024-01-04 15:30:00,702.5,702.97,702.49,702.76,1734.0,690.4194,690.8813,690.4096,690.675,1734.0
2024-01-04 15:35:00,702.91,703.05,702.27,702.27,1500.0,690.8224,690.96,690.1934,690.1934,1500.0
2024-01-04 15:40:00,702.38,702.49,701.83,702.17,3270.0,690.3015,690.4096,689.7609,690.0951,3270.0
2024-01-04 15:45:00,702.2,702.62,701.62,701.62,1600.0,690.1246,690.5374,689.5546,689.5546,1600.0
2024-01-04 15:50:00,701.74,701.74,700.42,700.72,8504.0,689.6725,689.6725,688.3752,688.67,8504.0
2024-01-04 15:55:00,700.65,700.94,700.0,700.0,19463.0,688.6012,688.8863,687.9624,687.9624,19463.0
2024-01-05 09:30:00,701.33,704.51,700.76,704.5,11437.0,689.2695,692.3949,688.7093,692.385,11437.0
2024-01-05 09:35:00,704.25,704.45,702.15,702.15,2981.0,692.1393,692.3359,690.0754,690.0754,2981.0
2024-01-05 09:40:00,701.22,702.87,701.22,702.34,2695.0,689.1614,690.7831,689.1614,690.2622,2695.0
2024-01-05 09:45:00,702.1,703.71,702.1,703.71,2667.0,690.0263,691.6086,690.0263,691.6086,2667.0
2024-01-05 09:50:00,704.44,704.9,704.12,704.12,2512.0,692.3261,692.7782,692.0116,692.0116,2512.0
2024-01-05 09:55:00,704.12,704.12,701.41,701.65,2761.0,692.0116,692.0116,689.3482,689.584,2761.0
2024-01-05 10:00:00,702.03,707.78,702.03,707.22,3108.0,689.9575,695.6086,689.9575,695.0583,3108.0
2024-01-05 10:05:00,707.3,707.86,706.52,707.27,7794.0,695.1369,695.6873,694.3703,695.1074,7794.0
2024-01-05 10:10:00,708.0,708.56,707.27,708.0,4998.0,695.8248,696.3752,695.1074,695.8248,4998.0
2024-01-05 10:15:00,707.01,707.05,706.12,707.05,1840.0,694.8519,694.8912,693.9772,694.8912,1840.0
2024-01-05 10:20:00,706.89,708.32,706.27,708.32,5088.0,694.7339,696.1393,694.1246,696.1393,5088.0
2024-01-05 10:25:00,708.54,708.72,707.4,707.4,1902.0,696.3556,696.5325,695.2352,695.2352,1902.0
2024-01-05 10:30:00,707.7,708.9,706.74,708.9,2968.0,695.53,696.7094,694.5865,696.7094,2968.0
2024-01-05 10:35:00,708.44,709.79,708.44,709.2,5089.0,696.2573,697.5841,696.2573,697.0042,5089.0
2024-01-05 10:40:00,708.72,708.85,708.25,708.6,1894.0,696.5325,696.6602,696.0705,696.4145,1894.0
2024-01-05 10:45:00,708.4,708.44,707.4,707.54,1800.0,696.218,696.2573,695.2352,695.3728,1800.0
2024-01-05 10:50:00,707.4,708.71,706.88,708.68,3053.0,695.2352,696.5226,694.7241,696.4932,3053.0
2024-01-05 10:55:00,708.49,709.17,708.31,708.6,6259.0,696.3064,696.9747,696.1295,696.4145,6259.0
2024-01-05 11:00:00,708.5,708.62,705.89,706.02,5814.0,696.3162,696.4342,693.7511,693.8789,5814.0
2024-01-05 11:05:00,706.13,706.75,705.96,706.37,3291.0,693.987,694.5963,693.8199,694.2229,3291.0
2024-01-05 11:10:00,706.13,707.66,706.01,707.33,2110.0,693.987,695.4907,693.8691,695.1664,2110.0
2024-01-05 11:15:00,707.57,708.15,706.28,706.48,3449.0,695.4022,695.9723,694.1344,694.331,3449.0
2024-01-05 11:20:00,706.66,706.66,705.9,706.53,2041.0,694.5079,694.5079,693.761,694.3801,2041.0
2024-01-05 11:25:00,706.85,706.86,706.25,706.25,1462.0,694.6946,694.7044,694.1049,694.1049,1462.0
2024-01-05 11:30:00,706.25,706.62,705.87,706.4,6958.0,694.1049,694.4686,693.7315,694.2524,6958.0
2024-01-05 11:35:00,706.43,706.43,705.43,705.44,2000.0,694.2818,694.2818,693.299,693.3089,2000.0
2024-01-05 11:40:00,705.6,705.85,704.71,705.0,1636.0,693.4661,693.7118,692.5914,692.8764,1636.0
2024-01-05 11:45:00,705.0,705.86,705.0,705.57,1026.0,692.8764,693.7216,692.8764,693.4366,1026.0
2024-01-05 11:50:00,705.43,705.43,705.42,705.42,200.0,693.299,693.299,693.2892,693.2892,200.0
2024-01-05 11:55:00,705.82,705.82,704.93,704.93,3935.0,693.6823,693.6823,692.8076,692.8076,3935.0
2024-01-05 12:00:00,705.04,705.51,704.67,705.23,2563.0,692.9157,693.3777,692.5521,693.1025,2563.0
2024-01-05 12:05:00,705.02,705.02,703.01,703.01,1711.0,692.8961,692.8961,690.9207,690.9207,1711.0
2024-01-05 12:10:00,703.08,703.39,702.84,703.38,841.0,690.9895,691.2941,690.7536,691.2843,841.0
2024-01-05 12:15:00,703.3,703.3,703.25,703.25,200.0,691.2057,691.2057,691.1565,691.1565,200.0
2024-01-05 12:20:00,703.25,703.25,703.25,703.25,0.0,691.1565,691.1565,691.1565,691.1565,0.0
2024-01-05 12:25:00,703.1,703.1,702.0,702.0,721.0,691.0091,691.0091,689.928,689.928,721.0
2024-01-05 12:30:00,701.39,702.09,701.39,702.09,200.0,689.3285,690.0165,689.3285,690.0165,200.0
2024-01-05 12:35:00,701.8,702.52,701.79,702.51,800.0,689.7315,690.4391,689.7216,690.4293,800.0
2024-01-05 12:40:00,702.6,702.6,702.37,702.44,500.0,690.5177,690.5177,690.2917,690.3605,500.0
2024-01-05 12:45:00,702.51,702.55,701.89,702.21,2538.0,690.4293,690.4686,689.8199,690.1344,2538.0
2024-01-05 12:50:00,702.05,702.77,702.05,702.77,500.0,689.9772,690.6848,689.9772,690.6848,500.0
2024-01-05 12:55:00,702.3,702.63,702.3,702.33,559.0,690.2229,690.5472,690.2229,690.2523,559.0
2024-01-05 13:00:00,701.3,701.45,701.08,701.08,1091.0,689.2401,689.3875,689.0238,689.0238,1091.0
2024-01-05 13:05:00,701.19,701.19,701.19,701.19,100.0,689.132,689.132,689.132,689.132,100.0
2024-01-05 13:10:00,701.45,701.45,701.03,701.03,200.0,689.3875,689.3875,688.9747,688.9747,200.0
2024-01-05 13:15:00,700.74,700.74,700.55,700.55,500.0,688.6897,688.6897,688.503,688.503,500.0
2024-01-05 13:20:00,700.85,701.06,700.35,700.7,1450.0,688.7978,689.0042,688.3064,688.6504,1450.0
2024-01-05 13:25:00,701.06,702.54,701.05,702.54,4584.0,689.0042,690.4587,688.9944,690.4587,4584.0
2024-01-05 13:30:00,703.57,703.98,703.43,703.87,3952.0,691.471,691.874,691.3334,691.7659,3952.0
2024-01-05 13:35:00,703.63,703.8,703.38,703.63,700.0,691.53,691.6971,691.2843,691.53,700.0
2024-01-05 13:40:00,703.71,703.81,703.5,703.81,700.0,691.6086,691.7069,691.4022,691.7069,700.0
2024-01-05 13:45:00,704.17,704.29,704.17,704.28,600.0,692.0607,692.1786,692.0607,692.1688,600.0
2024-01-05 13:50:00,704.22,704.55,704.22,704.55,267.0,692.1098,692.4342,692.1098,692.4342,267.0
2024-01-05 13:55:00,704.53,704.53,703.49,703.5,1018.0,692.4145,692.4145,691.3924,691.4022,1018.0
2024-01-05 14:00:00,703.9,703.9,703.9,703.9,104.0,691.7954,691.7954,691.7954,691.7954,104.0
2024-01-05 14:05:00,703.87,704.14,703.87,703.97,800.0,691.7659,692.0312,691.7659,691.8641,800.0
2024-01-05 14:10:00,704.4,704.4,703.15,703.23,1586.0,692.2868,692.2868,691.0582,691.1369,1586.0
2024-01-05 14:15:00,703.23,703.52,702.06,702.06,1262.0,691.1369,691.4219,689.987,689.987,1262.0
2024-01-05 14:20:00,702.94,703.4,702.83,703.25,1115.0,690.8519,691.3039,690.7438,691.1565,1115.0
2024-01-05 14:25:00,703.46,703.46,703.46,703.46,100.0,691.3629,691.3629,691.3629,691.3629,100.0
2024-01-05 14:30:00,703.46,703.46,703.46,703.46,0.0,691.3629,691.3629,691.3629,691.3629,0.0
2024-01-05 14:35:00,703.31,703.46,702.83,703.21,1190.0,691.2155,691.3629,690.7438,691.1172,1190.0
2024-01-05 14:40:00,702.22,702.92,702.14,702.14,1276.0,690.1442,690.8322,690.0656,690.0656,1276.0
2024-01-05 14:45:00,702.15,702.16,701.59,701.61,1100.0,690.0754,690.0853,689.5251,689.5447,1100.0
2024-01-05 14:50:00,701.25,701.37,700.2,700.24,700.0,689.1909,689.3089,688.159,688.1983,700.0
2024-01-05 14:55:00,700.18,700.92,700.18,700.5,1320.0,688.1393,688.8666,688.1393,688.4538,1320.0
2024-01-05 15:00:00,700.47,700.63,699.77,700.63,2220.0,688.4243,688.5816,687.7364,688.5816,2220.0
2024-01-05 15:05:00,700.44,701.02,700.14,700.82,900.0,688.3949,688.9649,688.1,688.7683,900.0
2024-01-05 15:10:00,700.95,700.99,700.95,700.99,400.0,688.8961,688.9354,688.8961,688.9354,400.0
2024-01-05 15:15:00,700.45,700.6,700.45,700.6,600.0,688.4047,688.5521,688.4047,688.5521,600.0
2024-01-05 15:20:00,700.27,700.58,700.12,700.12,1252.0,688.2278,688.5324,688.0804,688.0804,1252.0
2024-01-05 15:25:00,699.94,700.23,699.69,700.23,1421.0,687.9034,688.1885,687.6577,688.1885,1421.0
2024-01-05 15:30:00,699.9,700.14,699.6,700.14,2600.0,687.8641,688.1,687.5693,688.1,2600.0
2024-01-05 15:35:00,700.29,700.88,700.06,700.88,3076.0,688.2474,688.8273,688.0214,688.8273,3076.0
2024-01-05 15:40:00,700.83,701.58,700.83,701.58,400.0,688.7781,689.5152,688.7781,689.5152,400.0
2024-01-05 15:45:00,702.15,702.93,702.15,702.82,6398.0,690.0754,690.842,690.0754,690.7339,6398.0
2024-01-05 15:50:00,702.23,703.28,702.23,702.97,6210.0,690.1541,691.186,690.1541,690.8813,6210.0
2024-01-05 15:55:00,703.31,703.51,702.63,703.46,9986.0,691.2155,691.4121,690.5472,691.3629,9986.0
2024-01-08 09:30:00,712.65,714.51,711.91,714.51,15222.0,700.3949,702.2229,699.6676,702.2229,15222.0
2024-01-08 09:35:00,714.47,715.31,713.79,714.7,6057.0,702.1836,703.0091,701.5153,702.4096,6057.0
2024-01-08 09:40:00,715.47,715.49,713.59,714.85,6094.0,703.1664,703.186,701.3187,702.557,6094.0
2024-01-08 09:45:00,715.25,716.25,715.14,715.5,3668.0,702.9502,703.933,702.8421,703.1959,3668.0
2024-01-08 09:50:00,715.76,716.96,715.69,716.51,5346.0,703.4514,704.6308,703.3826,704.1885,5346.0
2024-01-08 09:55:00,716.59,717.89,715.66,717.84,4210.0,704.2671,705.5448,703.3531,705.4956,4210.0
2024-01-08 10:00:00,718.16,718.4,716.81,718.24,8360.0,705.8101,706.046,704.4833,705.8888,8360.0
2024-01-08 10:05:00,718.32,718.67,717.72,718.4,4811.0,705.9674,706.3114,705.3777,706.046,4811.0
2024-01-08 10:10:00,718.82,719.31,717.69,717.69,4466.0,706.4588,706.9404,705.3482,705.3482,4466.0
2024-01-08 10:15:00,717.84,718.73,717.65,718.42,5087.0,705.4956,706.3703,705.3089,706.0657,5087.0
2024-01-08 10:20:00,718.24,718.65,717.91,717.92,1537.0,705.8888,706.2917,705.5644,705.5743,1537.0
2024-01-08 10:25:00,717.37,718.16,716.57,718.16,3833.0,705.0337,705.8101,704.2475,705.8101,3833.0
2024-01-08 10:30:00,718.01,718.81,718.01,718.57,3008.0,705.6627,706.4489,705.6627,706.2131,3008.0
2024-01-08 10:35:00,718.38,718.47,717.69,717.92,3543.0,706.0263,706.1148,705.3482,705.5743,3543.0
2024-01-08 10:40:00,718.17,718.75,718.05,718.62,3580.0,705.82,706.39,705.702,706.2622,3580.0
2024-01-08 10:45:00,718.74,719.3,718.67,719.3,6766.0,706.3802,706.9305,706.3114,706.9305,6766.0
2024-01-08 10:50:00,719.57,719.57,718.32,718.66,2579.0,707.1959,707.1959,705.9674,706.3015,2579.0
2024-01-08 10:55:00,718.66,718.77,718.0,718.0,3020.0,706.3015,706.4096,705.6529,705.6529,3020.0
2024-01-08 11:00:00,718.14,718.33,717.03,717.15,2753.0,705.7905,705.9772,704.6996,704.8175,2753.0
2024-01-08 11:05:00,717.11,718.28,717.04,717.5,2655.0,704.7782,705.9281,704.7094,705.1615,2655.0
2024-01-08 11:10:00,717.24,718.06,716.77,717.89,6902.0,704.9059,705.7118,704.444,705.5448,6902.0
2024-01-08 11:15:00,718.01,718.46,717.66,718.46,2769.0,705.6627,706.105,705.3187,706.105,2769.0
2024-01-08 11:20:00,719.18,719.18,717.94,717.94,1171.0,706.8126,706.8126,705.5939,705.5939,1171.0
2024-01-08 11:25:00,718.33,718.33,717.52,717.96,2667.0,705.9772,705.9772,705.1811,705.6136,2667.0
2024-01-08 11:30:00,717.81,718.62,716.62,716.97,11979.0,705.4661,706.2622,704.2966,704.6406,11979.0
2024-01-08 11:35:00,716.98,717.47,716.8,717.47,5199.0,704.6504,705.132,704.4735,705.132,5199.0
2024-01-08 11:40:00,717.12,717.4,716.18,716.21,2389.0,704.788,705.0632,703.8642,703.8937,2389.0
2024-01-08 11:45:00,716.0,716.54,716.0,716.51,1850.0,703.6873,704.218,703.6873,704.1885,1850.0
2024-01-08 11:50:00,716.68,717.21,716.5,717.18,2280.0,704.3556,704.8765,704.1787,704.847,2280.0
2024-01-08 11:55:00,716.98,718.36,716.74,718.36,2876.0,704.6504,706.0067,704.4145,706.0067,2876.0
2024-01-08 12:00:00,718.41,718.64,717.98,718.33,2000.0,706.0558,706.2819,705.6332,705.9772,2000.0
2024-01-08 12:05:00,718.3,718.85,718.06,718.3,13730.0,705.9477,706.4883,705.7118,705.9477,13730.0
2024-01-08 12:10:00,718.12,718.31,717.72,718.29,600.0,705.7708,705.9575,705.3777,705.9379,600.0
2024-01-08 12:15:00,717.71,718.26,717.7,718.26,2368.0,705.3679,705.9084,705.358,705.9084,2368.0
2024-01-08 12:20:00,718.47,718.55,717.71,717.91,3026.0,706.1148,706.1934,705.3679,705.5644,3026.0
2024-01-08 12:25:00,718.13,718.53,718.13,718.31,1250.0,705.7806,706.1738,705.7806,705.9575,1250.0
2024-01-08 12:30:00,718.65,719.3,718.57,719.19,3716.0,706.2917,706.9305,706.2131,706.8224,3716.0
2024-01-08 12:35:00,718.96,719.83,718.96,719.29,2958.0,706.5964,707.4514,706.5964,706.9207,2958.0
2024-01-08 12:40:00,719.6,719.94,719.13,719.2,4122.0,707.2254,707.5595,706.7634,706.8322,4122.0
2024-01-08 12:45:00,719.21,719.36,719.15,719.16,1604.0,706.8421,706.9895,706.7831,706.7929,1604.0
2024-01-08 12:50:00,718.79,719.13,718.76,719.13,502.0,706.4293,706.7634,706.3998,706.7634,502.0
2024-01-08 12:55:00,718.83,719.31,718.83,719.27,1424.0,706.4686,706.9404,706.4686,706.901,1424.0
2024-01-08 13:00:00,719.01,719.04,718.54,718.55,1050.0,706.6455,706.675,706.1836,706.1934,1050.0
2024-01-08 13:05:00,718.64,718.81,718.11,718.53,1500.0,706.2819,706.4489,705.761,706.1738,1500.0
2024-01-08 13:10:00,718.63,718.81,718.17,718.41,1046.0,706.272,706.4489,705.82,706.0558,1046.0
2024-01-08 13:15:00,718.36,718.81,718.18,718.63,3772.0,706.0067,706.4489,705.8298,706.272,3772.0
2024-01-08 13:20:00,718.95,719.1,718.69,718.9,1147.0,706.5865,706.734,706.331,706.5374,1147.0
2024-01-08 13:25:00,718.85,718.88,718.52,718.68,800.0,706.4883,706.5177,706.1639,706.3212,800.0
2024-01-08 13:30:00,718.69,718.73,718.31,718.32,1357.0,706.331,706.3703,705.9575,705.9674,1357.0
2024-01-08 13:35:00,718.35,718.91,718.34,718.66,1300.0,705.9969,706.5472,705.987,706.3015,1300.0
2024-01-08 13:40:00,718.75,719.25,718.74,719.13,980.0,706.39,706.8814,706.3802,706.7634,980.0
2024-01-08 13:45:00,719.35,719.45,719.26,719.41,711.0,706.9797,707.0779,706.8912,707.0386,711.0
2024-01-08 13:50:00,719.36,719.72,719.2,719.69,1973.0,706.9895,707.3433,706.8322,707.3138,1973.0
2024-01-08 13:55:00,719.73,719.91,719.36,719.72,3815.0,707.3531,707.53,706.9895,707.3433,3815.0
2024-01-08 14:00:00,719.75,720.0,719.09,719.35,3432.0,707.3728,707.6185,706.7241,706.9797,3432.0
2024-01-08 14:05:00,719.36,719.59,718.94,719.46,1700.0,706.9895,707.2155,706.5767,707.0878,1700.0
2024-01-08 14:10:00,719.4,720.0,719.4,719.87,3294.0,707.0288,707.6185,707.0288,707.4907,3294.0
2024-01-08 14:15:00,720.08,720.25,719.3,719.41,1924.0,707.6971,707.8642,706.9305,707.0386,1924.0
2024-01-08 14:20:00,719.7,719.7,718.9,718.9,1567.0,707.3236,707.3236,706.5374,706.5374,1567.0
2024-01-08 14:25:00,718.93,719.4,718.88,719.29,2916.0,706.5669,707.0288,706.5177,706.9207,2916.0
2024-01-08 14:30:00,719.35,719.77,719.17,719.61,2400.0,706.9797,707.3924,706.8028,707.2352,2400.0
2024-01-08 14:35:00,719.76,719.79,719.47,719.63,2748.0,707.3826,707.4121,707.0976,707.2548,2748.0
2024-01-08 14:40:00,719.82,719.91,719.29,719.51,2753.0,707.4416,707.53,706.9207,707.1369,2753.0
2024-01-08 14:45:00,719.59,719.75,719.25,719.25,2246.0,707.2155,707.3728,706.8814,706.8814,2246.0
2024-01-08 14:50:00,719.3,719.53,718.97,719.25,2397.0,706.9305,707.1566,706.6062,706.8814,2397.0
2024-01-08 14:55:00,719.06,719.69,719.06,719.35,1767.0,706.6947,707.3138,706.6947,706.9797,1767.0
2024-01-08 15:00:00,718.95,718.95,718.01,718.55,3889.0,706.5865,706.5865,705.6627,706.1934,3889.0
2024-01-08 15:05:00,718.79,719.14,718.44,718.97,3890.0,706.4293,706.7733,706.0853,706.6062,3890.0
2024-01-08 15:10:00,718.9,718.9,718.56,718.76,2721.0,706.5374,706.5374,706.2032,706.3998,2721.0
2024-01-08 15:15:00,718.57,718.57,717.64,718.24,6640.0,706.2131,706.2131,705.2991,705.8888,6640.0
2024-01-08 15:20:00,718.3,718.3,717.23,717.52,6898.0,705.9477,705.9477,704.8961,705.1811,6898.0
2024-01-08 15:25:00,717.62,717.69,716.91,717.15,2802.0,705.2794,705.3482,704.5816,704.8175,2802.0
2024-01-08 15:30:00,716.94,717.58,716.78,717.46,3521.0,704.6111,705.2401,704.4539,705.1222,3521.0
2024-01-08 15:35:00,717.68,718.05,717.32,718.05,2053.0,705.3384,705.702,704.9846,705.702,2053.0
2024-01-08 15:40:00,717.98,718.89,717.93,717.93,5364.0,705.6332,706.5276,705.5841,705.5841,5364.0
2024-01-08 15:45:00,718.17,718.91,717.96,718.43,4837.0,705.82,706.5472,705.6136,706.0755,4837.0
2024-01-08 15:50:00,718.93,719.95,718.93,719.16,5162.0,706.5669,707.5693,706.5669,706.7929,5162.0
2024-01-08 15:55:00,719.39,720.84,718.86,720.16,29462.0,707.019,708.444,706.4981,707.7757,29462.0
2024-01-09 09:30:00,710.67,714.48,710.67,714.37,17168.0,698.4489,702.1934,698.4489,702.0853,17168.0
2024-01-09 09:35:00,714.19,714.78,711.45,713.52,5911.0,701.9084,702.4883,699.2155,701.2499,5911.0
2024-01-09 09:40:00,712.85,712.86,711.0,711.22,2968.0,700.5914,700.6013,698.7733,698.9895,2968.0
2024-01-09 09:45:00,711.64,712.56,711.28,711.62,3217.0,699.4022,700.3064,699.0484,699.3826,3217.0
2024-01-09 09:50:00,711.98,712.97,711.17,712.33,2226.0,699.7364,700.7094,698.9403,700.0804,2226.0
2024-01-09 09:55:00,713.07,714.22,712.61,714.22,3253.0,700.8077,701.9379,700.3556,701.9379,3253.0
2024-01-09 10:00:00,714.3,714.3,713.6,713.9,3231.0,702.0165,702.0165,701.3285,701.6234,3231.0
2024-01-09 10:05:00,713.64,714.4,712.89,714.3,2764.0,701.3679,702.1148,700.6308,702.0165,2764.0
2024-01-09 10:10:00,714.52,715.48,714.52,714.91,2873.0,702.2327,703.1762,702.2327,702.616,2873.0
2024-01-09 10:15:00,715.21,717.34,715.07,716.74,3663.0,702.9109,705.0042,702.7733,704.4145,3663.0
2024-01-09 10:20:00,717.0,718.06,716.97,718.06,3476.0,704.6701,705.7118,704.6406,705.7118,3476.0
2024-01-09 10:25:00,718.14,718.78,716.76,717.23,6193.0,705.7905,706.4195,704.4342,704.8961,6193.0
2024-01-09 10:30:00,716.99,717.2,715.96,716.19,1268.0,704.6602,704.8666,703.648,703.874,1268.0
2024-01-09 10:35:00,716.68,716.68,715.78,716.25,3743.0,704.3556,704.3556,703.4711,703.933,3743.0
2024-01-09 10:40:00,715.82,715.94,715.42,715.85,3035.0,703.5104,703.6283,703.1172,703.5399,3035.0
2024-01-09 10:45:00,715.71,716.0,715.62,715.83,1610.0,703.4023,703.6873,703.3138,703.5202,1610.0
2024-01-09 10:50:00,715.83,715.92,714.86,715.12,2130.0,703.5202,703.6086,702.5669,702.8224,2130.0
2024-01-09 10:55:00,715.35,715.43,714.35,714.47,2140.0,703.0484,703.1271,702.0656,702.1836,2140.0
2024-01-09 11:00:00,714.53,715.58,714.51,715.16,4434.0,702.2426,703.2745,702.2229,702.8617,4434.0
2024-01-09 11:05:00,714.84,714.84,714.34,714.34,4097.0,702.5472,702.5472,702.0558,702.0558,4097.0
2024-01-09 11:10:00,714.67,715.51,714.17,715.51,3180.0,702.3801,703.2057,701.8887,703.2057,3180.0
2024-01-09 11:15:00,715.79,716.34,715.38,715.38,2370.0,703.4809,704.0214,703.0779,703.0779,2370.0
2024-01-09 11:20:00,715.63,716.5,715.6,716.5,2465.0,703.3236,704.1787,703.2942,704.1787,2465.0
2024-01-09 11:25:00,716.42,716.42,715.49,715.5,1738.0,704.1,704.1,703.186,703.1959,1738.0
2024-01-09 11:30:00,715.85,716.59,715.23,715.31,9652.0,703.5399,704.2671,702.9305,703.0091,9652.0
2024-01-09 11:35:00,715.25,715.66,715.25,715.66,702.0,702.9502,703.3531,702.9502,703.3531,702.0
2024-01-09 11:40:00,715.58,716.34,715.44,716.3,1423.0,703.2745,704.0214,703.1369,703.9821,1423.0
2024-01-09 11:45:00,716.7,716.7,716.2,716.48,802.0,704.3752,704.3752,703.8838,704.159,802.0
2024-01-09 11:50:00,716.75,716.96,716.34,716.67,4061.0,704.4244,704.6308,704.0214,704.3458,4061.0
2024-01-09 11:55:00,716.66,717.23,716.4,717.23,1554.0,704.3359,704.8961,704.0804,704.8961,1554.0
2024-01-09 12:00:00,717.5,717.62,717.09,717.12,950.0,705.1615,705.2794,704.7585,704.788,950.0
2024-01-09 12:05:00,717.38,717.67,717.03,717.67,908.0,705.0435,705.3286,704.6996,705.3286,908.0
2024-01-09 12:10:00,717.21,717.21,716.65,717.03,941.0,704.8765,704.8765,704.3261,704.6996,941.0
2024-01-09 12:15:00,716.63,716.88,716.28,716.28,2726.0,704.3064,704.5521,703.9625,703.9625,2726.0
2024-01-09 12:20:00,716.12,716.97,716.12,716.97,1500.0,703.8052,704.6406,703.8052,704.6406,1500.0
2024-01-09 12:25:00,716.82,717.25,716.63,717.25,2330.0,704.4932,704.9158,704.3064,704.9158,2330.0
2024-01-09 12:30:00,717.26,717.26,716.66,716.66,500.0,704.9256,704.9256,704.3359,704.3359,500.0
2024-01-09 12:35:00,716.13,716.64,716.13,716.27,400.0,703.815,704.3163,703.815,703.9526,400.0
2024-01-09 12:40:00,716.36,717.14,716.36,717.14,500.0,704.0411,704.8077,704.0411,704.8077,500.0
2024-01-09 12:45:00,717.32,717.42,716.61,717.14,1355.0,704.9846,705.0829,704.2868,704.8077,1355.0
2024-01-09 12:50:00,717.35,717.98,717.16,717.98,686.0,705.0141,705.6332,704.8273,705.6332,686.0
2024-01-09 12:55:00,717.65,718.04,717.6,717.71,1110.0,705.3089,705.6922,705.2598,705.3679,1110.0
2024-01-09 13:00:00,718.0,719.07,717.98,718.98,4509.0,705.6529,706.7045,705.6332,706.616,4509.0
2024-01-09 13:05:00,718.74,718.74,717.13,717.64,1774.0,706.3802,706.3802,704.7978,705.2991,1774.0
2024-01-09 13:10:00,717.84,718.21,717.83,717.94,1058.0,705.4956,705.8593,705.4858,705.5939,1058.0
2024-01-09 13:15:00,717.92,718.13,717.54,717.75,1537.0,705.5743,705.7806,705.2008,705.4072,1537.0
2024-01-09 13:20:00,717.49,717.74,716.67,716.67,1579.0,705.1516,705.3973,704.3458,704.3458,1579.0
2024-01-09 13:25:00,716.75,717.0,716.47,716.48,1593.0,704.4244,704.6701,704.1492,704.159,1593.0
2024-01-09 13:30:00,715.97,715.99,714.71,714.8,1620.0,703.6578,703.6774,702.4195,702.5079,1620.0
2024-01-09 13:35:00,715.18,716.18,715.18,716.18,700.0,702.8814,703.8642,702.8814,703.8642,700.0
2024-01-09 13:40:00,715.8,715.83,715.33,715.33,1010.0,703.4907,703.5202,703.0288,703.0288,1010.0
2024-01-09 13:45:00,715.43,716.28,715.41,716.28,2199.0,703.1271,703.9625,703.1074,703.9625,2199.0
2024-01-09 13:50:00,716.54,717.37,716.53,717.37,518.0,704.218,705.0337,704.2082,705.0337,518.0
2024-01-09 13:55:00,717.06,717.06,716.77,716.78,200.0,704.729,704.729,704.444,704.4539,200.0
2024-01-09 14:00:00,716.17,716.97,716.17,716.95,703.0,703.8543,704.6406,703.8543,704.6209,703.0
2024-01-09 14:05:00,716.87,717.27,716.56,717.09,2267.0,704.5423,704.9354,704.2376,704.7585,2267.0
2024-01-09 14:10:00,717.14,717.15,716.45,716.45,900.0,704.8077,704.8175,704.1295,704.1295,900.0
2024-01-09 14:15:00,715.97,716.09,715.4,715.61,1939.0,703.6578,703.7757,703.0976,703.304,1939.0
2024-01-09 14:20:00,715.84,716.53,715.73,715.85,1000.0,703.53,704.2082,703.4219,703.5399,1000.0
2024-01-09 14:25:00,715.7,715.7,714.98,715.22,1911.0,703.3924,703.3924,702.6848,702.9207,1911.0
2024-01-09 14:30:00,715.84,716.1,715.41,715.96,626.0,703.53,703.7856,703.1074,703.648,626.0
2024-01-09 14:35:00,716.0,716.0,715.12,715.38,1408.0,703.6873,703.6873,702.8224,703.0779,1408.0
2024-01-09 14:40:00,715.57,715.68,714.64,714.93,2687.0,703.2647,703.3728,702.3507,702.6357,2687.0
2024-01-09 14:45:00,715.19,715.55,715.19,715.55,300.0,702.8912,703.245,702.8912,703.245,300.0
2024-01-09 14:50:00,715.88,715.94,715.64,715.94,1417.0,703.5693,703.6283,703.3335,703.6283,1417.0
2024-01-09 14:55:00,715.82,716.41,715.59,716.27,1462.0,703.5104,704.0902,703.2843,703.9526,1462.0
2024-01-09 15:00:00,716.68,717.08,716.59,717.07,1054.0,704.3556,704.7487,704.2671,704.7389,1054.0
2024-01-09 15:05:00,716.95,716.95,715.33,716.03,1960.0,704.6209,704.6209,703.0288,703.7168,1960.0
2024-01-09 15:10:00,715.97,716.36,715.8,715.97,2307.0,703.6578,704.0411,703.4907,703.6578,2307.0
2024-01-09 15:15:00,715.78,716.62,715.67,716.2,1893.0,703.4711,704.2966,703.3629,703.8838,1893.0
2024-01-09 15:20:00,715.96,717.09,715.92,715.92,4345.0,703.648,704.7585,703.6086,703.6086,4345.0
2024-01-09 15:25:00,715.97,715.99,715.18,715.99,1970.0,703.6578,703.6774,702.8814,703.6774,1970.0
2024-01-09 15:30:00,716.06,716.18,715.07,715.37,4152.0,703.7462,703.8642,702.7733,703.0681,4152.0
2024-01-09 15:35:00,715.19,715.24,714.65,715.0,3736.0,702.8912,702.9403,702.3605,702.7045,3736.0
2024-01-09 15:40:00,714.85,714.85,713.92,714.28,3748.0,702.557,702.557,701.643,701.9969,3748.0
2024-01-09 15:45:00,714.11,714.24,713.73,713.78,3168.0,701.8298,701.9575,701.4563,701.5054,3168.0
2024-01-09 15:50:00,713.51,715.51,713.41,715.51,8957.0,701.2401,703.2057,701.1418,703.2057,8957.0
2024-01-09 15:55:00,715.82,716.6,715.66,716.28,17939.0,703.5104,704.277,703.3531,703.9625,17939.0
2024-01-10 09:30:00,716.47,717.82,714.18,714.18,15721.0,704.1492,705.476,701.8986,701.8986,15721.0
2024-01-10 09:35:00,714.02,714.3,711.9,711.9,3888.0,701.7413,702.0165,699.6578,699.6578,3888.0
2024-01-10 09:40:00,711.94,711.95,708.83,708.83,4189.0,699.6971,699.7069,696.6406,696.6406,4189.0
2024-01-10 09:45:00,709.19,709.77,708.04,709.33,4806.0,696.9944,697.5644,695.8642,697.132,4806.0
2024-01-10 09:50:00,709.95,710.7,708.51,710.7,2077.0,697.7413,698.4784,696.3261,698.4784,2077.0
2024-01-10 09:55:00,710.25,711.09,709.68,711.02,2308.0,698.0362,698.8617,697.476,698.7929,2308.0
2024-01-10 10:00:00,711.31,711.31,709.59,710.12,1772.0,699.0779,699.0779,697.3875,697.9084,1772.0
2024-01-10 10:05:00,709.04,709.28,708.56,709.28,900.0,696.847,697.0828,696.3752,697.0828,900.0
2024-01-10 10:10:00,709.41,710.57,709.41,710.57,1200.0,697.2106,698.3506,697.2106,698.3506,1200.0
2024-01-10 10:15:00,709.12,710.85,709.11,710.61,5118.0,696.9256,698.6258,696.9158,698.39,5118.0
2024-01-10 10:20:00,710.5,711.11,710.02,710.02,1712.0,698.2819,698.8814,697.8101,697.8101,1712.0
2024-01-10 10:25:00,710.42,711.6,710.42,711.6,1744.0,698.2032,699.3629,698.2032,699.3629,1744.0
2024-01-10 10:30:00,712.0,712.94,711.87,712.78,2459.0,699.7561,700.6799,699.6283,700.5226,2459.0
2024-01-10 10:35:00,712.93,714.12,712.53,714.12,2565.0,700.6701,701.8396,700.2769,701.8396,2565.0
2024-01-10 10:40:00,714.11,715.5,714.11,715.5,380.0,701.8298,703.1959,701.8298,703.1959,380.0
2024-01-10 10:45:00,715.32,715.32,715.12,715.25,1160.0,703.019,703.019,702.8224,702.9502,1160.0
2024-01-10 10:50:00,715.54,715.75,714.44,714.44,1277.0,703.2352,703.4416,702.1541,702.1541,1277.0
2024-01-10 10:55:00,714.63,714.91,714.54,714.91,300.0,702.3408,702.616,702.2524,702.616,300.0
2024-01-10 11:00:00,714.98,714.98,714.68,714.96,1715.0,702.6848,702.6848,702.39,702.6652,1715.0
2024-01-10 11:05:00,714.29,714.29,713.77,713.82,997.0,702.0067,702.0067,701.4956,701.5448,997.0
2024-01-10 11:10:00,713.23,713.36,712.21,712.62,1580.0,700.9649,701.0927,699.9624,700.3654,1580.0
2024-01-10 11:15:00,712.37,712.88,712.36,712.81,638.0,700.1197,700.6209,700.1099,700.5521,638.0
2024-01-10 11:20:00,712.72,713.65,712.63,713.64,2006.0,700.4637,701.3777,700.3752,701.3679,2006.0
2024-01-10 11:25:00,713.63,713.9,713.6,713.84,900.0,701.358,701.6234,701.3285,701.5644,900.0
2024-01-10 11:30:00,713.49,713.93,712.61,713.41,5213.0,701.2204,701.6529,700.3556,701.1418,5213.0
2024-01-10 11:35:00,713.64,713.64,713.64,713.64,200.0,701.3679,701.3679,701.3679,701.3679,200.0
2024-01-10 11:40:00,713.67,714.29,713.66,714.29,550.0,701.3973,702.0067,701.3875,702.0067,550.0
2024-01-10 11:45:00,714.0,714.0,713.75,713.75,461.0,701.7217,701.7217,701.476,701.476,461.0
2024-01-10 11:50:00,713.75,713.75,712.98,713.71,1800.0,701.476,701.476,700.7192,701.4367,1800.0
2024-01-10 11:55:00,713.72,714.7,713.71,714.37,3625.0,701.4465,702.4096,701.4367,702.0853,3625.0
2024-01-10 12:00:00,714.7,714.95,714.18,714.85,1500.0,702.4096,702.6553,701.8986,702.557,1500.0
2024-01-10 12:05:00,714.5,715.1,714.44,715.0,700.0,702.2131,702.8027,702.1541,702.7045,700.0
2024-01-10 12:10:00,715.31,715.89,715.18,715.72,968.0,703.0091,703.5792,702.8814,703.4121,968.0
2024-01-10 12:15:00,715.44,715.77,715.44,715.77,3200.0,703.1369,703.4612,703.1369,703.4612,3200.0
2024-01-10 12:20:00,715.49,716.36,715.49,715.8,5349.0,703.186,704.0411,703.186,703.4907,5349.0
2024-01-10 12:25:00,715.33,715.58,715.09,715.58,300.0,703.0288,703.2745,702.7929,703.2745,300.0
2024-01-10 12:30:00,715.58,715.58,715.58,715.58,0.0,703.2745,703.2745,703.2745,703.2745,0.0
2024-01-10 12:35:00,715.65,716.02,715.6,716.02,800.0,703.3433,703.7069,703.2942,703.7069,800.0
2024-01-10 12:40:00,716.22,716.22,716.21,716.21,200.0,703.9035,703.9035,703.8937,703.8937,200.0
2024-01-10 12:45:00,716.0,716.01,716.0,716.0,1000.0,703.6873,703.6971,703.6873,703.6873,1000.0
2024-01-10 12:50:00,715.89,716.15,715.89,715.93,615.0,703.5792,703.8347,703.5792,703.6185,615.0
2024-01-10 12:55:00,715.78,716.07,715.51,716.07,500.0,703.4711,703.7561,703.2057,703.7561,500.0
2024-01-10 13:00:00,715.55,716.8,715.47,716.8,634.0,703.245,704.4735,703.1664,704.4735,634.0
2024-01-10 13:05:00,717.2,717.52,716.37,716.38,1800.0,704.8666,705.1811,704.0509,704.0607,1800.0
2024-01-10 13:10:00,715.53,715.9,715.33,715.9,600.0,703.2254,703.589,703.0288,703.589,600.0
2024-01-10 13:15:00,715.82,715.84,715.25,715.52,1589.0,703.5104,703.53,702.9502,703.2155,1589.0
2024-01-10 13:20:00,715.1,715.54,715.1,715.54,400.0,702.8027,703.2352,702.8027,703.2352,400.0
2024-01-10 13:25:00,715.77,715.77,715.31,715.31,853.0,703.4612,703.4612,703.0091,703.0091,853.0
2024-01-10 13:30:00,715.52,716.5,715.52,716.45,1183.0,703.2155,704.1787,703.2155,704.1295,1183.0
2024-01-10 13:35:00,716.03,716.33,716.03,716.31,734.0,703.7168,704.0116,703.7168,703.9919,734.0
2024-01-10 13:40:00,716.63,716.63,716.36,716.36,300.0,704.3064,704.3064,704.0411,704.0411,300.0
2024-01-10 13:45:00,716.67,716.67,716.49,716.49,440.0,704.3458,704.3458,704.1688,704.1688,440.0
2024-01-10 13:50:00,716.83,717.22,716.83,716.99,400.0,704.503,704.8863,704.503,704.6602,400.0
2024-01-10 13:55:00,717.3,717.3,717.0,717.0,700.0,704.9649,704.9649,704.6701,704.6701,700.0
2024-01-10 14:00:00,716.77,717.3,716.77,717.3,200.0,704.444,704.9649,704.444,704.9649,200.0
2024-01-10 14:05:00,717.44,717.44,716.98,717.33,868.0,705.1025,705.1025,704.6504,704.9944,868.0
2024-01-10 14:10:00,717.77,718.99,717.77,718.24,2755.0,705.4268,706.6259,705.4268,705.8888,2755.0
2024-01-10 14:15:00,718.41,718.87,718.19,718.5,1690.0,706.0558,706.5079,705.8396,706.1443,1690.0
2024-01-10 14:20:00,718.48,718.5,718.3,718.5,667.0,706.1246,706.1443,705.9477,706.1443,667.0
2024-01-10 14:25:00,718.7,718.7,717.88,718.22,1000.0,706.3408,706.3408,705.5349,705.8691,1000.0
2024-01-10 14:30:00,718.08,718.38,718.08,718.16,670.0,705.7315,706.0263,705.7315,705.8101,670.0
2024-01-10 14:35:00,718.3,718.33,717.94,717.94,660.0,705.9477,705.9772,705.5939,705.5939,660.0
2024-01-10 14:40:00,718.21,718.46,718.2,718.2,375.0,705.8593,706.105,705.8494,705.8494,375.0
2024-01-10 14:45:00,718.46,718.99,718.18,718.99,1737.0,706.105,706.6259,705.8298,706.6259,1737.0
2024-01-10 14:50:00,718.71,719.0,718.56,718.94,2439.0,706.3507,706.6357,706.2032,706.5767,2439.0
2024-01-10 14:55:00,719.07,719.63,718.88,719.63,1162.0,706.7045,707.2548,706.5177,707.2548,1162.0
2024-01-10 15:00:00,719.16,719.2,718.93,718.95,800.0,706.7929,706.8322,706.5669,706.5865,800.0
2024-01-10 15:05:00,719.39,720.0,719.39,720.0,2648.0,707.019,707.6185,707.019,707.6185,2648.0
2024-01-10 15:10:00,719.83,719.98,718.4,718.8,3156.0,707.4514,707.5988,706.046,706.4391,3156.0
2024-01-10 15:15:00,718.22,719.05,718.22,719.05,550.0,705.8691,706.6848,705.8691,706.6848,550.0
2024-01-10 15:20:00,717.94,717.95,717.0,717.13,2731.0,705.5939,705.6037,704.6701,704.7978,2731.0
2024-01-10 15:25:00,716.56,717.96,716.56,717.03,1725.0,704.2376,705.6136,704.2376,704.6996,1725.0
2024-01-10 15:30:00,717.19,717.59,716.83,717.59,854.0,704.8568,705.2499,704.503,705.2499,854.0
2024-01-10 15:35:00,717.2,717.44,717.17,717.17,486.0,704.8666,705.1025,704.8372,704.8372,486.0
2024-01-10 15:40:00,717.0,717.0,716.04,716.23,1760.0,704.6701,704.6701,703.7266,703.9133,1760.0
2024-01-10 15:45:00,715.91,716.55,715.52,715.55,1556.0,703.5988,704.2278,703.2155,703.245,1556.0
2024-01-10 15:50:00,715.25,716.61,714.66,716.61,16188.0,702.9502,704.2868,702.3703,704.2868,16188.0
2024-01-10 15:55:00,716.8,718.21,716.18,718.18,20999.0,704.4735,705.8593,703.8642,705.8298,20999.0
2024-01-11 09:30:00,720.49,721.72,719.62,721.69,15814.0,708.1001,709.3089,707.245,709.2794,15814.0
2024-01-11 09:35:00,721.94,723.1,721.44,723.1,7939.0,709.5251,710.6652,709.0337,710.6652,7939.0
2024-01-11 09:40:00,723.34,724.19,720.28,720.28,2783.0,710.901,711.7364,707.8937,707.8937,2783.0
2024-01-11 09:45:00,720.08,720.45,718.0,718.13,1746.0,707.6971,708.0607,705.6529,705.7806,1746.0
2024-01-11 09:50:00,718.58,719.38,717.29,719.38,1857.0,706.2229,707.0091,704.9551,707.0091,1857.0
2024-01-11 09:55:00,719.4,720.87,719.33,719.73,1402.0,707.0288,708.4735,706.96,707.3531,1402.0
2024-01-11 10:00:00,719.62,719.62,715.26,715.29,4596.0,707.245,707.245,702.96,702.9895,4596.0
2024-01-11 10:05:00,715.52,715.56,712.91,712.91,5111.0,703.2155,703.2548,700.6504,700.6504,5111.0
2024-01-11 10:10:00,712.91,713.47,712.62,712.95,2075.0,700.6504,701.2008,700.3654,700.6897,2075.0
2024-01-11 10:15:00,713.13,714.45,712.63,714.45,1475.0,700.8666,702.1639,700.3752,702.1639,1475.0
2024-01-11 10:20:00,714.9,715.33,713.86,714.29,3622.0,702.6062,703.0288,701.5841,702.0067,3622.0
2024-01-11 10:25:00,714.22,714.22,713.74,713.96,543.0,701.9379,701.9379,701.4661,701.6824,543.0
2024-01-11 10:30:00,713.74,715.52,712.83,712.84,1369.0,701.4661,703.2155,700.5718,700.5816,1369.0
2024-01-11 10:35:00,713.11,714.85,713.11,714.77,1448.0,700.847,702.557,700.847,702.4784,1448.0
2024-01-11 10:40:00,714.77,715.34,714.27,714.93,2955.0,702.4784,703.0386,701.987,702.6357,2955.0
2024-01-11 10:45:00,714.47,714.47,712.62,712.87,980.0,702.1836,702.1836,700.3654,700.6111,980.0
2024-01-11 10:50:00,713.36,713.57,711.68,711.69,1363.0,701.0927,701.2991,699.4416,699.4514,1363.0
2024-01-11 10:55:00,711.62,713.0,711.61,711.93,1917.0,699.3826,700.7389,699.3728,699.6873,1917.0
2024-01-11 11:00:00,712.11,713.38,711.5,713.16,4722.0,699.8642,701.1123,699.2647,700.8961,4722.0
2024-01-11 11:05:00,713.45,713.7,712.08,712.08,2115.0,701.1811,701.4268,699.8347,699.8347,2115.0
2024-01-11 11:10:00,712.05,712.53,709.95,710.17,5321.0,699.8052,700.2769,697.7413,697.9575,5321.0
2024-01-11 11:15:00,710.17,710.96,709.65,710.7,3094.0,697.9575,698.7339,697.4465,698.4784,3094.0
2024-01-11 11:20:00,711.2,711.83,710.89,711.09,1521.0,698.9698,699.589,698.6651,698.8617,1521.0
2024-01-11 11:25:00,711.19,711.28,710.65,711.01,2273.0,698.96,699.0484,698.4293,698.7831,2273.0
2024-01-11 11:30:00,710.81,711.0,709.74,710.07,19641.0,698.5865,698.7733,697.5349,697.8592,19641.0
2024-01-11 11:35:00,710.33,710.33,709.28,709.29,1341.0,698.1148,698.1148,697.0828,697.0927,1341.0
2024-01-11 11:40:00,709.19,709.73,708.94,709.72,1700.0,696.9944,697.5251,696.7487,697.5153,1700.0
2024-01-11 11:45:00,708.63,709.84,708.62,709.84,1235.0,696.444,697.6332,696.4342,697.6332,1235.0
2024-01-11 11:50:00,711.01,711.02,709.97,709.98,817.0,698.7831,698.7929,697.761,697.7708,817.0
2024-01-11 11:55:00,710.17,710.32,709.94,710.32,400.0,697.9575,698.1049,697.7315,698.1049,400.0
2024-01-11 12:00:00,710.33,711.0,710.33,710.79,671.0,698.1148,698.7733,698.1148,698.5669,671.0
2024-01-11 12:05:00,711.38,711.78,711.1,711.78,1791.0,699.1467,699.5398,698.8715,699.5398,1791.0
2024-01-11 12:10:00,711.63,711.92,711.2,711.92,3400.0,699.3924,699.6774,698.9698,699.6774,3400.0
2024-01-11 12:15:00,712.0,712.06,711.4,711.4,950.0,699.7561,699.815,699.1664,699.1664,950.0
2024-01-11 12:20:00,711.24,711.69,711.23,711.53,830.0,699.0091,699.4514,698.9993,699.2941,830.0
2024-01-11 12:25:00,712.13,712.13,711.31,711.31,4409.0,699.8838,699.8838,699.0779,699.0779,4409.0
2024-01-11 12:30:00,711.74,712.22,711.57,712.17,1290.0,699.5005,699.9723,699.3335,699.9231,1290.0
2024-01-11 12:35:00,711.87,711.87,711.3,711.67,1094.0,699.6283,699.6283,699.0681,699.4317,1094.0
2024-01-11 12:40:00,712.53,713.26,712.53,713.23,1160.0,700.2769,700.9944,700.2769,700.9649,1160.0
2024-01-11 12:45:00,713.27,713.59,713.21,713.59,800.0,701.0042,701.3187,700.9453,701.3187,800.0
2024-01-11 12:50:00,713.76,714.55,713.76,713.86,500.0,701.4858,702.2622,701.4858,701.5841,500.0
2024-01-11 12:55:00,714.11,714.56,713.81,713.98,1589.0,701.8298,702.272,701.5349,701.702,1589.0
2024-01-11 13:00:00,713.49,715.0,713.43,714.99,3105.0,701.2204,702.7045,701.1615,702.6946,3105.0
2024-01-11 13:05:00,715.37,715.37,715.04,715.04,400.0,703.0681,703.0681,702.7438,702.7438,400.0
2024-01-11 13:10:00,716.28,716.29,716.05,716.06,222.0,703.9625,703.9723,703.7364,703.7462,222.0
2024-01-11 13:15:00,716.3,716.6,716.26,716.3,2169.0,703.9821,704.277,703.9428,703.9821,2169.0
2024-01-11 13:20:00,716.89,716.89,716.38,716.38,2266.0,704.562,704.562,704.0607,704.0607,2266.0
2024-01-11 13:25:00,716.45,716.68,715.97,716.57,900.0,704.1295,704.3556,703.6578,704.2475,900.0
2024-01-11 13:30:00,716.55,716.85,715.66,715.79,1528.0,704.2278,704.5227,703.3531,703.4809,1528.0
2024-01-11 13:35:00,716.5,716.51,716.5,716.5,100.0,704.1787,704.1885,704.1787,704.1787,100.0
2024-01-11 13:40:00,715.98,715.98,715.36,715.36,600.0,703.6676,703.6676,703.0583,703.0583,600.0
2024-01-11 13:45:00,715.69,715.8,715.58,715.69,821.0,703.3826,703.4907,703.2745,703.3826,821.0
2024-01-11 13:50:00,715.69,717.0,715.26,717.0,1200.0,703.3826,704.6701,702.96,704.6701,1200.0
2024-01-11 13:55:00,716.77,717.74,716.77,717.43,1651.0,704.444,705.3973,704.444,705.0927,1651.0
2024-01-11 14:00:00,717.77,718.72,717.42,717.59,3905.0,705.4268,706.3605,705.0829,705.2499,3905.0
2024-01-11 14:05:00,718.15,718.15,716.94,717.18,1053.0,705.8003,705.8003,704.6111,704.847,1053.0
2024-01-11 14:10:00,717.21,718.28,717.17,718.19,780.0,704.8765,705.9281,704.8372,705.8396,780.0
2024-01-11 14:15:00,718.29,718.51,718.0,718.17,1179.0,705.9379,706.1541,705.6529,705.82,1179.0
2024-01-11 14:20:00,717.79,717.79,717.33,717.34,648.0,705.4465,705.4465,704.9944,705.0042,648.0
2024-01-11 14:25:00,718.0,718.55,718.0,718.55,1295.0,705.6529,706.1934,705.6529,706.1934,1295.0
2024-01-11 14:30:00,718.85,719.14,718.22,718.22,1085.0,706.4883,706.7733,705.8691,705.8691,1085.0
2024-01-11 14:35:00,718.86,719.11,717.99,719.11,2442.0,706.4981,706.7438,705.6431,706.7438,2442.0
2024-01-11 14:40:00,719.41,719.41,718.69,718.69,700.0,707.0386,707.0386,706.331,706.331,700.0
2024-01-11 14:45:00,718.65,719.22,718.46,718.86,1350.0,706.2917,706.8519,706.105,706.4981,1350.0
2024-01-11 14:50:00,719.15,719.5,719.09,719.5,990.0,706.7831,707.1271,706.7241,707.1271,990.0
2024-01-11 14:55:00,719.5,720.15,719.49,719.61,1832.0,707.1271,707.7659,707.1173,707.2352,1832.0
2024-01-11 15:00:00,719.29,719.52,717.87,718.26,800.0,706.9207,707.1467,705.5251,705.9084,800.0
2024-01-11 15:05:00,718.2,718.49,717.65,717.65,893.0,705.8494,706.1345,705.3089,705.3089,893.0
2024-01-11 15:10:00,717.65,717.65,716.69,717.41,1600.0,705.3089,705.3089,704.3654,705.073,1600.0
2024-01-11 15:15:00,717.39,717.51,715.93,716.8,1444.0,705.0534,705.1713,703.6185,704.4735,1444.0
2024-01-11 15:20:00,716.78,717.46,716.48,717.23,1250.0,704.4539,705.1222,704.159,704.8961,1250.0
2024-01-11 15:25:00,717.26,718.34,717.26,717.8,701.0,704.9256,705.987,704.9256,705.4563,701.0
2024-01-11 15:30:00,717.38,718.52,717.37,718.3,2937.0,705.0435,706.1639,705.0337,705.9477,2937.0
2024-01-11 15:35:00,718.15,718.17,716.81,716.82,1600.0,705.8003,705.82,704.4833,704.4932,1600.0
2024-01-11 15:40:00,717.12,717.6,717.11,717.52,1941.0,704.788,705.2598,704.7782,705.1811,1941.0
2024-01-11 15:45:00,717.38,718.65,717.35,718.61,2525.0,705.0435,706.2917,705.0141,706.2524,2525.0
2024-01-11 15:50:00,718.06,718.89,717.56,718.38,3717.0,705.7118,706.5276,705.2204,706.0263,3717.0
2024-01-11 15:55:00,718.41,719.28,718.24,718.86,12644.0,706.0558,706.9109,705.8888,706.4981,12644.0
2024-01-12 09:30:00,712.61,713.61,711.09,711.43,9871.0,700.3556,701.3384,698.8617,699.1959,9871.0
2024-01-12 09:35:00,711.44,713.2,711.23,712.36,6804.0,699.2057,700.9354,698.9993,700.1099,6804.0
2024-01-12 09:40:00,712.7,713.94,712.31,713.94,2217.0,700.444,701.6627,700.0607,701.6627,2217.0
2024-01-12 09:45:00,714.23,715.15,713.71,714.66,6585.0,701.9477,702.8519,701.4367,702.3703,6585.0
2024-01-12 09:50:00,713.79,714.16,712.8,712.81,3473.0,701.5153,701.8789,700.5423,700.5521,3473.0
2024-01-12 09:55:00,712.65,713.15,710.83,710.83,4177.0,700.3949,700.8863,698.6062,698.6062,4177.0
2024-01-12 10:00:00,710.87,711.29,709.94,710.77,3466.0,698.6455,699.0583,697.7315,698.5472,3466.0
2024-01-12 10:05:00,710.61,712.98,710.61,712.73,2347.0,698.39,700.7192,698.39,700.4735,2347.0
2024-01-12 10:10:00,712.72,712.95,711.52,711.89,2391.0,700.4637,700.6897,699.2843,699.6479,2391.0
2024-01-12 10:15:00,712.1,713.12,711.69,711.69,2673.0,699.8543,700.8568,699.4514,699.4514,2673.0
2024-01-12 10:20:00,712.14,713.03,712.14,713.03,2334.0,699.8937,700.7683,699.8937,700.7683,2334.0
2024-01-12 10:25:00,713.0,713.39,712.62,713.03,3142.0,700.7389,701.1222,700.3654,700.7683,3142.0
2024-01-12 10:30:00,713.24,714.23,713.18,713.32,2501.0,700.9747,701.9477,700.9158,701.0534,2501.0
2024-01-12 10:35:00,713.63,713.64,711.86,711.93,1305.0,701.358,701.3679,699.6185,699.6873,1305.0
2024-01-12 10:40:00,712.09,713.24,711.72,713.24,6656.0,699.8445,700.9747,699.4809,700.9747,6656.0
2024-01-12 10:45:00,713.43,713.43,711.0,711.15,3117.0,701.1615,701.1615,698.7733,698.9207,3117.0
2024-01-12 10:50:00,711.08,711.08,709.62,709.76,1590.0,698.8519,698.8519,697.417,697.5546,1590.0
2024-01-12 10:55:00,709.88,710.86,709.75,710.86,3092.0,697.6725,698.6357,697.5448,698.6357,3092.0
2024-01-12 11:00:00,710.4,710.68,710.31,710.43,2559.0,698.1836,698.4588,698.0951,698.2131,2559.0
2024-01-12 11:05:00,710.26,711.28,710.17,711.28,1980.0,698.046,699.0484,697.9575,699.0484,1980.0
2024-01-12 11:10:00,711.14,711.35,710.82,710.83,4415.0,698.9108,699.1172,698.5964,698.6062,4415.0
2024-01-12 11:15:00,710.93,711.45,710.78,710.83,2179.0,698.7045,699.2155,698.557,698.6062,2179.0
2024-01-12 11:20:00,710.8,711.19,710.38,710.99,12342.0,698.5767,698.96,698.1639,698.7634,12342.0
2024-01-12 11:25:00,711.08,711.73,710.98,711.52,5216.0,698.8519,699.4907,698.7536,699.2843,5216.0
2024-01-12 11:30:00,711.82,712.12,710.87,712.03,20556.0,699.5792,699.874,698.6455,699.7855,20556.0
2024-01-12 11:35:00,712.13,712.18,710.19,710.33,8472.0,699.8838,699.933,697.9772,698.1148,8472.0
2024-01-12 11:40:00,710.74,710.94,710.27,710.27,1600.0,698.5177,698.7143,698.0558,698.0558,1600.0
2024-01-12 11:45:00,710.48,710.77,709.72,710.23,5166.0,698.2622,698.5472,697.5153,698.0165,5166.0
2024-01-12 11:50:00,710.53,711.57,710.23,710.97,3024.0,698.3113,699.3335,698.0165,698.7438,3024.0
2024-01-12 11:55:00,711.02,711.02,710.08,710.44,1505.0,698.7929,698.7929,697.8691,698.2229,1505.0
2024-01-12 12:00:00,710.02,710.35,709.78,709.9,1623.0,697.8101,698.1344,697.5742,697.6922,1623.0
2024-01-12 12:05:00,709.81,710.45,709.81,710.35,600.0,697.6037,698.2327,697.6037,698.1344,600.0
2024-01-12 12:10:00,710.4,710.88,710.17,710.62,500.0,698.1836,698.6553,697.9575,698.3998,500.0
2024-01-12 12:15:00,710.97,711.21,710.92,710.92,1494.0,698.7438,698.9796,698.6946,698.6946,1494.0
2024-01-12 12:20:00,710.8,710.8,710.68,710.68,200.0,698.5767,698.5767,698.4588,698.4588,200.0
2024-01-12 12:25:00,710.43,710.77,710.06,710.55,818.0,698.2131,698.5472,697.8494,698.331,818.0
2024-01-12 12:30:00,711.13,711.13,710.48,710.48,400.0,698.901,698.901,698.2622,698.2622,400.0
2024-01-12 12:35:00,710.43,710.43,710.33,710.33,308.0,698.2131,698.2131,698.1148,698.1148,308.0
2024-01-12 12:40:00,710.87,711.12,710.35,710.73,904.0,698.6455,698.8912,698.1344,698.5079,904.0
2024-01-12 12:45:00,710.8,710.8,710.41,710.49,700.0,698.5767,698.5767,698.1934,698.272,700.0
2024-01-12 12:50:00,710.2,711.5,710.2,711.5,2536.0,697.987,699.2647,697.987,699.2647,2536.0
2024-01-12 12:55:00,711.76,711.76,711.2,711.2,800.0,699.5202,699.5202,698.9698,698.9698,800.0
2024-01-12 13:00:00,711.48,711.57,711.25,711.26,500.0,699.245,699.3335,699.019,699.0288,500.0
2024-01-12 13:05:00,711.99,712.22,711.71,712.22,2906.0,699.7462,699.9723,699.471,699.9723,2906.0
2024-01-12 13:10:00,712.26,712.54,712.02,712.46,2396.0,700.0116,700.2868,699.7757,700.2081,2396.0
2024-01-12 13:15:00,712.5,712.8,712.33,712.64,1400.0,700.2475,700.5423,700.0804,700.3851,1400.0
2024-01-12 13:20:00,712.32,713.01,712.32,712.97,2101.0,700.0706,700.7487,700.0706,700.7094,2101.0
2024-01-12 13:25:00,713.0,713.3,712.99,713.11,686.0,700.7389,701.0337,700.729,700.847,686.0
2024-01-12 13:30:00,713.3,713.37,712.89,713.15,900.0,701.0337,701.1025,700.6308,700.8863,900.0
2024-01-12 13:35:00,713.15,713.15,713.15,713.15,0.0,700.8863,700.8863,700.8863,700.8863,0.0
2024-01-12 13:40:00,713.3,713.3,713.04,713.04,200.0,701.0337,701.0337,700.7782,700.7782,200.0
2024-01-12 13:45:00,713.28,713.88,713.24,713.86,1028.0,701.014,701.6037,700.9747,701.5841,1028.0
2024-01-12 13:50:00,714.0,714.81,714.0,714.81,5223.0,701.7217,702.5177,701.7217,702.5177,5223.0
2024-01-12 13:55:00,714.82,715.0,714.43,714.98,2248.0,702.5276,702.7045,702.1443,702.6848,2248.0
2024-01-12 14:00:00,715.02,715.27,714.91,715.08,1872.0,702.7241,702.9698,702.616,702.7831,1872.0
2024-01-12 14:05:00,715.1,715.11,714.92,715.11,1264.0,702.8027,702.8126,702.6258,702.8126,1264.0
2024-01-12 14:10:00,715.11,715.55,714.92,715.55,1500.0,702.8126,703.245,702.6258,703.245,1500.0
2024-01-12 14:15:00,715.2,715.45,715.15,715.15,1618.0,702.901,703.1467,702.8519,702.8519,1618.0
2024-01-12 14:20:00,715.06,715.06,714.16,714.55,1503.0,702.7634,702.7634,701.8789,702.2622,1503.0
2024-01-12 14:25:00,714.35,714.53,714.35,714.36,313.0,702.0656,702.2426,702.0656,702.0755,313.0
2024-01-12 14:30:00,713.74,713.74,713.03,713.03,1140.0,701.4661,701.4661,700.7683,700.7683,1140.0
2024-01-12 14:35:00,713.03,713.16,712.64,712.72,942.0,700.7683,700.8961,700.3851,700.4637,942.0
2024-01-12 14:40:00,713.18,713.18,712.88,712.89,419.0,700.9158,700.9158,700.6209,700.6308,419.0
2024-01-12 14:45:00,712.59,712.78,712.37,712.4,765.0,700.3359,700.5226,700.1197,700.1492,765.0
2024-01-12 14:50:00,712.55,713.25,712.55,712.88,600.0,700.2966,700.9846,700.2966,700.6209,600.0
2024-01-12 14:55:00,713.08,713.21,712.55,713.21,3588.0,700.8175,700.9453,700.2966,700.9453,3588.0
2024-01-12 15:00:00,712.64,712.89,712.64,712.79,400.0,700.3851,700.6308,700.3851,700.5325,400.0
2024-01-12 15:05:00,713.21,713.43,713.21,713.25,500.0,700.9453,701.1615,700.9453,700.9846,500.0
2024-01-12 15:10:00,712.98,713.25,712.98,713.24,800.0,700.7192,700.9846,700.7192,700.9747,800.0
2024-01-12 15:15:00,713.01,713.18,712.86,712.86,1072.0,700.7487,700.9158,700.6013,700.6013,1072.0
2024-01-12 15:20:00,712.75,712.82,712.6,712.75,1000.0,700.4932,700.562,700.3457,700.4932,1000.0
2024-01-12 15:25:00,712.95,713.94,712.95,713.94,2975.0,700.6897,701.6627,700.6897,701.6627,2975.0
2024-01-12 15:30:00,713.39,714.16,713.39,714.15,1826.0,701.1222,701.8789,701.1222,701.8691,1826.0
2024-01-12 15:35:00,714.09,714.09,713.53,713.94,506.0,701.8101,701.8101,701.2597,701.6627,506.0
2024-01-12 15:40:00,713.59,714.58,713.56,714.58,2597.0,701.3187,702.2917,701.2892,702.2917,2597.0
2024-01-12 15:45:00,714.72,715.05,714.47,714.96,2150.0,702.4293,702.7536,702.1836,702.6652,2150.0
2024-01-12 15:50:00,715.0,715.08,714.0,714.0,5491.0,702.7045,702.7831,701.7217,701.7217,5491.0
2024-01-12 15:55:00,714.16,714.43,713.22,713.22,14966.0,701.8789,702.1443,700.9551,700.9551,14966.0
2024-01-16 09:30:00,707.69,707.99,704.95,705.61,35536.0,695.5202,695.815,692.8273,693.4759,35536.0
2024-01-16 09:35:00,705.16,706.44,704.69,705.01,4303.0,693.0337,694.2917,692.5718,692.8863,4303.0
2024-01-16 09:40:00,705.22,705.22,703.95,704.49,4700.0,693.0927,693.0927,691.8445,692.3752,4700.0
2024-01-16 09:45:00,704.1,704.95,703.09,703.98,9626.0,691.9919,692.8273,690.9993,691.874,9626.0
2024-01-16 09:50:00,703.38,704.53,702.5,703.55,22258.0,691.2843,692.4145,690.4194,691.4514,22258.0
2024-01-16 09:55:00,703.91,705.7,703.91,705.41,14326.0,691.8052,693.5644,691.8052,693.2794,14326.0
2024-01-16 10:00:00,705.6,706.16,704.41,704.42,9872.0,693.4661,694.0165,692.2966,692.3064,9872.0
2024-01-16 10:05:00,704.93,705.99,704.18,704.97,4076.0,692.8076,693.8494,692.0705,692.8469,4076.0
2024-01-16 10:10:00,705.13,706.19,705.09,705.77,6191.0,693.0042,694.046,692.9649,693.6332,6191.0
2024-01-16 10:15:00,705.76,707.02,705.75,707.01,3016.0,693.6234,694.8617,693.6135,694.8519,3016.0
2024-01-16 10:20:00,707.09,707.77,705.59,707.77,7770.0,694.9305,695.5988,693.4563,695.5988,7770.0
2024-01-16 10:25:00,707.8,707.92,707.19,707.56,9644.0,695.6283,695.7462,695.0288,695.3924,9644.0
2024-01-16 10:30:00,707.46,708.05,707.39,708.02,4100.0,695.2941,695.874,695.2253,695.8445,4100.0
2024-01-16 10:35:00,708.16,708.37,707.45,708.37,11708.0,695.9821,696.1885,695.2843,696.1885,11708.0
2024-01-16 10:40:00,708.32,709.73,708.32,709.54,4590.0,696.1393,697.5251,696.1393,697.3384,4590.0
2024-01-16 10:45:00,709.62,710.41,709.62,710.41,3936.0,697.417,698.1934,697.417,698.1934,3936.0
2024-01-16 10:50:00,710.54,711.2,710.25,710.73,2911.0,698.3212,698.9698,698.0362,698.5079,2911.0
2024-01-16 10:55:00,710.67,711.22,710.44,710.56,4228.0,698.4489,698.9895,698.2229,698.3408,4228.0
2024-01-16 11:00:00,710.63,710.63,706.73,708.53,7802.0,698.4096,698.4096,694.5767,696.3457,7802.0
2024-01-16 11:05:00,708.37,709.99,708.36,708.87,6203.0,696.1885,697.7806,696.1787,696.6799,6203.0
2024-01-16 11:10:00,708.88,709.14,706.99,708.87,3634.0,696.6897,696.9452,694.8322,696.6799,3634.0
2024-01-16 11:15:00,708.78,709.75,708.4,709.22,4932.0,696.5914,697.5448,696.218,697.0239,4932.0
2024-01-16 11:20:00,709.25,711.3,709.25,711.3,2019.0,697.0533,699.0681,697.0533,699.0681,2019.0
2024-01-16 11:25:00,711.07,711.1,710.33,710.33,2451.0,698.8421,698.8715,698.1148,698.1148,2451.0
2024-01-16 11:30:00,710.19,710.82,710.08,710.29,6253.0,697.9772,698.5964,697.8691,698.0755,6253.0
2024-01-16 11:35:00,710.3,710.3,709.61,709.93,711.0,698.0853,698.0853,697.4072,697.7217,711.0
2024-01-16 11:40:00,709.72,709.72,709.33,709.33,600.0,697.5153,697.5153,697.132,697.132,600.0
2024-01-16 11:45:00,709.46,709.46,708.39,709.06,1518.0,697.2597,697.2597,696.2081,696.8666,1518.0
2024-01-16 11:50:00,708.47,708.47,708.08,708.2,504.0,696.2868,696.2868,695.9035,696.0214,504.0
2024-01-16 11:55:00,708.12,708.28,707.68,707.73,840.0,695.9428,696.1,695.5103,695.5595,840.0
2024-01-16 12:00:00,707.58,708.04,707.46,707.52,1300.0,695.4121,695.8642,695.2941,695.3531,1300.0
2024-01-16 12:05:00,706.98,706.98,706.3,706.6,1196.0,694.8224,694.8224,694.1541,694.4489,1196.0
2024-01-16 12:10:00,706.83,707.88,706.83,707.64,1889.0,694.675,695.7069,694.675,695.471,1889.0
2024-01-16 12:15:00,707.93,707.93,707.79,707.93,600.0,695.756,695.756,695.6185,695.756,600.0
2024-01-16 12:20:00,707.89,707.89,707.52,707.52,500.0,695.7167,695.7167,695.3531,695.3531,500.0
2024-01-16 12:25:00,707.37,707.69,706.72,706.83,1346.0,695.2057,695.5202,694.5669,694.675,1346.0
2024-01-16 12:30:00,706.56,706.72,705.69,706.61,1332.0,694.4096,694.5669,693.5546,694.4587,1332.0
2024-01-16 12:35:00,706.81,707.0,706.49,706.49,1084.0,694.6553,694.842,694.3408,694.3408,1084.0
2024-01-16 12:40:00,706.3,706.6,706.23,706.25,500.0,694.1541,694.4489,694.0853,694.1049,500.0
2024-01-16 12:45:00,706.37,706.48,705.86,705.94,712.0,694.2229,694.331,693.7216,693.8003,712.0
2024-01-16 12:50:00,705.99,706.36,705.75,705.75,1000.0,693.8494,694.213,693.6135,693.6135,1000.0
2024-01-16 12:55:00,705.88,705.88,705.16,705.58,1200.0,693.7413,693.7413,693.0337,693.4465,1200.0
2024-01-16 13:00:00,705.64,706.04,705.64,705.89,700.0,693.5054,693.8985,693.5054,693.7511,700.0
2024-01-16 13:05:00,706.3,707.16,706.13,706.93,4686.0,694.1541,694.9993,693.987,694.7732,4686.0
2024-01-16 13:10:00,706.74,706.95,706.45,706.95,900.0,694.5865,694.7929,694.3015,694.7929,900.0
2024-01-16 13:15:00,708.12,708.59,707.96,708.35,1569.0,695.9428,696.4047,695.7855,696.1688,1569.0
2024-01-16 13:20:00,708.06,708.06,707.49,707.49,1106.0,695.8838,695.8838,695.3236,695.3236,1106.0
2024-01-16 13:25:00,707.68,708.06,707.68,708.05,650.0,695.5103,695.8838,695.5103,695.874,650.0
2024-01-16 13:30:00,709.07,709.07,708.92,708.92,352.0,696.8764,696.8764,696.729,696.729,352.0
2024-01-16 13:35:00,709.0,709.09,707.91,707.92,1799.0,696.8076,696.8961,695.7364,695.7462,1799.0
2024-01-16 13:40:00,707.97,707.97,707.66,707.69,1033.0,695.7954,695.7954,695.4907,695.5202,1033.0
2024-01-16 13:45:00,707.48,707.48,707.11,707.11,562.0,695.3138,695.3138,694.9501,694.9501,562.0
2024-01-16 13:50:00,707.12,707.12,706.13,706.13,618.0,694.96,694.96,693.987,693.987,618.0
2024-01-16 13:55:00,706.32,706.64,706.02,706.64,1402.0,694.1737,694.4882,693.8789,694.4882,1402.0
2024-01-16 14:00:00,706.96,706.96,706.53,706.54,400.0,694.8027,694.8027,694.3801,694.39,400.0
2024-01-16 14:05:00,706.23,707.12,706.13,706.13,1496.0,694.0853,694.96,693.987,693.987,1496.0
2024-01-16 14:10:00,706.15,706.15,705.75,705.8,1435.0,694.0067,694.0067,693.6135,693.6627,1435.0
2024-01-16 14:15:00,705.82,706.12,705.48,705.48,9497.0,693.6823,693.9772,693.3482,693.3482,9497.0
2024-01-16 14:20:00,705.73,706.21,705.73,706.16,841.0,693.5939,694.0656,693.5939,694.0165,841.0
2024-01-16 14:25:00,705.91,706.96,705.91,706.66,1437.0,693.7708,694.8027,693.7708,694.5079,1437.0
2024-01-16 14:30:00,706.18,706.38,705.72,706.38,1246.0,694.0361,694.2327,693.5841,694.2327,1246.0
2024-01-16 14:35:00,706.56,706.76,706.31,706.31,600.0,694.4096,694.6062,694.1639,694.1639,600.0
2024-01-16 14:40:00,706.28,706.77,706.28,706.41,1191.0,694.1344,694.616,694.1344,694.2622,1191.0
2024-01-16 14:45:00,706.92,707.69,706.92,707.69,1007.0,694.7634,695.5202,694.7634,695.5202,1007.0
2024-01-16 14:50:00,707.75,708.04,707.43,707.99,2600.0,695.5791,695.8642,695.2646,695.815,2600.0
2024-01-16 14:55:00,708.1,708.11,707.73,707.76,2055.0,695.9231,695.933,695.5595,695.589,2055.0
2024-01-16 15:00:00,707.74,708.45,707.08,707.94,12287.0,695.5693,696.2671,694.9207,695.7659,12287.0
2024-01-16 15:05:00,707.78,708.26,707.74,708.22,846.0,695.6086,696.0804,695.5693,696.0411,846.0
2024-01-16 15:10:00,708.16,708.6,707.94,707.95,1000.0,695.9821,696.4145,695.7659,695.7757,1000.0
2024-01-16 15:15:00,707.96,708.76,707.95,708.76,1300.0,695.7855,696.5718,695.7757,696.5718,1300.0
2024-01-16 15:20:00,708.86,709.07,708.21,708.22,1872.0,696.6701,696.8764,696.0312,696.0411,1872.0
2024-01-16 15:25:00,708.15,708.55,708.1,708.22,1700.0,695.9723,696.3654,695.9231,696.0411,1700.0
2024-01-16 15:30:00,708.54,708.76,708.18,708.19,1725.0,696.3556,696.5718,696.0017,696.0116,1725.0
2024-01-16 15:35:00,708.29,708.57,707.67,707.87,10402.0,696.1099,696.385,695.5005,695.6971,10402.0
2024-01-16 15:40:00,707.79,708.21,707.65,708.03,4723.0,695.6185,696.0312,695.4809,695.8543,4723.0
2024-01-16 15:45:00,708.11,708.48,707.68,707.68,4669.0,695.933,696.2966,695.5103,695.5103,4669.0
2024-01-16 15:50:00,707.84,708.27,706.9,707.18,19071.0,695.6676,696.0902,694.7438,695.0189,19071.0
2024-01-16 15:55:00,707.52,708.16,706.38,706.5,84839.0,695.3531,695.9821,694.2327,694.3506,84839.0
2024-01-17 09:30:00,705.95,705.98,700.95,701.17,22447.0,693.8101,693.8396,688.8961,689.1123,22447.0
2024-01-17 09:35:00,700.7,701.2,699.54,700.33,7440.0,688.6504,689.1418,687.5103,688.2867,7440.0
2024-01-17 09:40:00,700.1,701.56,699.57,699.74,4885.0,688.0607,689.4956,687.5398,687.7069,4885.0
2024-01-17 09:45:00,699.6,699.94,698.55,699.32,4577.0,687.5693,687.9034,686.5374,687.2941,4577.0
2024-01-17 09:50:00,698.72,698.72,697.33,698.14,3217.0,686.7044,686.7044,685.3383,686.1344,3217.0
2024-01-17 09:55:00,697.85,698.1,696.8,697.0,4126.0,685.8494,686.0951,684.8174,685.014,4126.0
2024-01-17 10:00:00,696.8,699.0,696.08,698.62,4688.0,684.8174,686.9796,684.1098,686.6061,4688.0
2024-01-17 10:05:00,698.47,701.08,698.33,700.7,3860.0,686.4587,689.0238,686.3211,688.6504,3860.0
2024-01-17 10:10:00,700.48,700.8,699.87,700.8,3400.0,688.4342,688.7487,687.8347,688.7487,3400.0
2024-01-17 10:15:00,700.47,701.12,699.8,700.02,2931.0,688.4243,689.0632,687.7659,687.9821,2931.0
2024-01-17 10:20:00,699.43,700.89,699.42,700.89,3945.0,687.4022,688.8371,687.3924,688.8371,3945.0
2024-01-17 10:25:00,701.37,702.9,701.33,702.11,3684.0,689.3089,690.8125,689.2695,690.0361,3684.0
2024-01-17 10:30:00,701.82,702.43,701.52,701.87,2700.0,689.7511,690.3506,689.4563,689.8003,2700.0
2024-01-17 10:35:00,701.99,703.12,701.11,703.11,2250.0,689.9182,691.0288,689.0533,691.0189,2250.0
2024-01-17 10:40:00,703.66,703.8,702.39,702.39,2380.0,691.5595,691.6971,690.3113,690.3113,2380.0
2024-01-17 10:45:00,703.05,703.56,702.11,702.44,2400.0,690.96,691.4612,690.0361,690.3605,2400.0
2024-01-17 10:50:00,702.66,702.83,700.91,701.0,3046.0,690.5767,690.7438,688.8568,688.9452,3046.0
2024-01-17 10:55:00,701.16,702.2,701.04,702.2,2161.0,689.1025,690.1246,688.9845,690.1246,2161.0
2024-01-17 11:00:00,702.19,703.56,702.15,703.56,4134.0,690.1148,691.4612,690.0754,691.4612,4134.0
2024-01-17 11:05:00,703.68,704.27,703.52,703.86,4107.0,691.5791,692.159,691.4219,691.756,4107.0
2024-01-17 11:10:00,703.88,703.89,703.37,703.37,849.0,691.7757,691.7855,691.2745,691.2745,849.0
2024-01-17 11:15:00,703.81,704.16,703.31,704.13,2310.0,691.7069,692.0509,691.2155,692.0214,2310.0
2024-01-17 11:20:00,704.85,705.7,704.85,705.7,2276.0,692.729,693.5644,692.729,693.5644,2276.0
2024-01-17 11:25:00,706.0,706.0,704.73,704.8,1581.0,693.8592,693.8592,692.6111,692.6799,1581.0
2024-01-17 11:30:00,704.75,705.44,704.71,704.79,7838.0,692.6307,693.3089,692.5914,692.67,7838.0
2024-01-17 11:35:00,704.68,704.96,704.33,704.77,6443.0,692.5619,692.8371,692.218,692.6504,6443.0
2024-01-17 11:40:00,705.31,705.31,704.38,704.44,1585.0,693.1811,693.1811,692.2671,692.3261,1585.0
2024-01-17 11:45:00,704.97,705.55,704.57,705.31,1400.0,692.8469,693.417,692.4538,693.1811,1400.0
2024-01-17 11:50:00,704.82,705.06,704.58,705.06,400.0,692.6995,692.9354,692.4637,692.9354,400.0
2024-01-17 11:55:00,705.31,705.46,704.84,705.46,1406.0,693.1811,693.3285,692.7192,693.3285,1406.0
2024-01-17 12:00:00,705.97,706.07,705.33,705.35,900.0,693.8298,693.928,693.2008,693.2204,900.0
2024-01-17 12:05:00,705.0,705.1,704.0,704.55,4909.0,692.8764,692.9747,691.8936,692.4342,4909.0
2024-01-17 12:10:00,704.31,705.29,704.3,705.19,1104.0,692.1983,693.1614,692.1885,693.0632,1104.0
2024-01-17 12:15:00,705.29,705.29,704.42,704.63,674.0,693.1614,693.1614,692.3064,692.5128,674.0
2024-01-17 12:20:00,704.78,705.17,703.79,704.15,6550.0,692.6602,693.0435,691.6872,692.0411,6550.0
2024-01-17 12:25:00,703.89,704.16,703.64,703.9,2586.0,691.7855,692.0509,691.5398,691.7954,2586.0
2024-01-17 12:30:00,703.58,704.26,703.58,703.7,1058.0,691.4809,692.1492,691.4809,691.5988,1058.0
2024-01-17 12:35:00,703.87,703.87,703.27,703.3,946.0,691.7659,691.7659,691.1762,691.2057,946.0
2024-01-17 12:40:00,703.58,704.11,703.57,703.57,1029.0,691.4809,692.0017,691.471,691.471,1029.0
2024-01-17 12:45:00,704.1,704.37,703.91,704.37,500.0,691.9919,692.2573,691.8052,692.2573,500.0
2024-01-17 12:50:00,704.93,705.23,704.61,704.87,2074.0,692.8076,693.1025,692.4931,692.7487,2074.0
2024-01-17 12:55:00,704.83,705.56,704.83,705.11,1580.0,692.7094,693.4268,692.7094,692.9845,1580.0
2024-01-17 13:00:00,705.34,705.34,704.9,704.9,1786.0,693.2106,693.2106,692.7782,692.7782,1786.0
2024-01-17 13:05:00,704.9,704.9,704.9,704.9,0.0,692.7782,692.7782,692.7782,692.7782,0.0
2024-01-17 13:10:00,704.23,704.23,703.7,703.92,1317.0,692.1197,692.1197,691.5988,691.815,1317.0
2024-01-17 13:15:00,703.83,703.83,703.65,703.65,300.0,691.7266,691.7266,691.5496,691.5496,300.0
2024-01-17 13:20:00,703.8,703.8,702.88,703.18,7131.0,691.6971,691.6971,690.7929,691.0877,7131.0
2024-01-17 13:25:00,703.34,703.36,702.92,702.92,600.0,691.245,691.2646,690.8322,690.8322,600.0
2024-01-17 13:30:00,703.06,703.77,703.04,703.51,4880.0,690.9698,691.6676,690.9501,691.4121,4880.0
2024-01-17 13:35:00,702.84,703.29,702.39,702.39,1476.0,690.7536,691.1958,690.3113,690.3113,1476.0
2024-01-17 13:40:00,702.67,702.95,702.1,702.72,1427.0,690.5865,690.8617,690.0263,690.6356,1427.0
2024-01-17 13:45:00,702.86,702.94,702.02,702.2,1987.0,690.7732,690.8519,689.9477,690.1246,1987.0
2024-01-17 13:50:00,702.37,703.14,702.37,703.11,1204.0,690.2917,691.0484,690.2917,691.0189,1204.0
2024-01-17 13:55:00,703.36,704.21,703.35,704.21,577.0,691.2646,692.1,691.2548,692.1,577.0
2024-01-17 14:00:00,704.24,704.89,703.91,703.99,1687.0,692.1295,692.7683,691.8052,691.8838,1687.0
2024-01-17 14:05:00,703.7,705.12,703.68,705.12,5340.0,691.5988,692.9944,691.5791,692.9944,5340.0
2024-01-17 14:10:00,704.93,705.59,704.7,705.59,1100.0,692.8076,693.4563,692.5816,693.4563,1100.0
2024-01-17 14:15:00,705.61,706.07,705.22,706.07,2575.0,693.4759,693.928,693.0927,693.928,2575.0
2024-01-17 14:20:00,706.08,708.38,706.07,708.37,5594.0,693.9379,696.1983,693.928,696.1885,5594.0
2024-01-17 14:25:00,708.27,708.52,707.91,708.25,3081.0,696.0902,696.3359,695.7364,696.0705,3081.0
2024-01-17 14:30:00,708.73,709.56,708.72,709.13,4329.0,696.5423,697.358,696.5325,696.9354,4329.0
2024-01-17 14:35:00,708.92,709.84,708.92,709.83,5216.0,696.729,697.6332,696.729,697.6234,5216.0
2024-01-17 14:40:00,710.0,711.49,709.64,711.49,5342.0,697.7905,699.2548,697.4366,699.2548,5342.0
2024-01-17 14:45:00,711.33,711.33,710.24,710.24,5066.0,699.0976,699.0976,698.0263,698.0263,5066.0
2024-01-17 14:50:00,710.45,710.86,710.27,710.86,2086.0,698.2327,698.6357,698.0558,698.6357,2086.0
2024-01-17 14:55:00,710.68,710.84,710.04,710.04,4562.0,698.4588,698.616,697.8298,697.8298,4562.0
2024-01-17 15:00:00,710.25,710.26,709.2,709.56,4010.0,698.0362,698.046,697.0042,697.358,4010.0
2024-01-17 15:05:00,709.41,709.72,709.3,709.3,2500.0,697.2106,697.5153,697.1025,697.1025,2500.0
2024-01-17 15:10:00,709.16,709.16,707.85,708.44,3002.0,696.9649,696.9649,695.6774,696.2573,3002.0
2024-01-17 15:15:00,708.38,709.24,708.36,709.24,2776.0,696.1983,697.0435,696.1787,697.0435,2776.0
2024-01-17 15:20:00,708.89,709.75,708.57,709.32,5009.0,696.6995,697.5448,696.385,697.1221,5009.0
2024-01-17 15:25:00,709.12,709.62,709.08,709.25,1996.0,696.9256,697.417,696.8863,697.0533,1996.0
2024-01-17 15:30:00,708.97,710.36,708.97,710.05,5085.0,696.7782,698.1443,696.7782,697.8396,5085.0
2024-01-17 15:35:00,710.05,710.78,710.05,710.67,4407.0,697.8396,698.557,697.8396,698.4489,4407.0
2024-01-17 15:40:00,710.7,710.9,710.26,710.6,3522.0,698.4784,698.675,698.046,698.3801,3522.0
2024-01-17 15:45:00,710.75,711.99,710.75,711.39,7932.0,698.5276,699.7462,698.5276,699.1565,7932.0
2024-01-17 15:50:00,711.24,712.71,711.24,712.62,9211.0,699.0091,700.4538,699.0091,700.3654,9211.0
2024-01-17 15:55:00,712.69,713.17,712.0,712.29,21303.0,700.4342,700.9059,699.7561,700.0411,21303.0
2024-01-18 09:30:00,724.68,730.22,724.68,729.16,108215.0,712.218,717.6627,712.218,716.621,108215.0
2024-01-18 09:35:00,729.15,730.69,727.38,729.12,28673.0,716.6111,718.1247,714.8716,716.5817,28673.0
2024-01-18 09:40:00,729.36,732.3,728.55,730.87,23795.0,716.8175,719.707,716.0215,718.3016,23795.0
2024-01-18 09:45:00,731.43,731.96,730.38,731.59,16374.0,718.8519,719.3728,717.82,719.0092,16374.0
2024-01-18 09:50:00,731.66,731.97,729.37,729.73,7201.0,719.078,719.3826,716.8274,717.1812,7201.0
2024-01-18 09:55:00,729.8,730.62,729.51,730.47,19957.0,717.25,718.0559,716.9649,717.9084,19957.0
2024-01-18 10:00:00,730.34,730.7,727.71,728.1,11419.0,717.7807,718.1345,715.1959,715.5792,11419.0
2024-01-18 10:05:00,727.91,729.22,727.59,728.09,19752.0,715.3925,716.6799,715.078,715.5694,19752.0
2024-01-18 10:10:00,727.71,729.25,727.41,729.25,15261.0,715.1959,716.7094,714.9011,716.7094,15261.0
2024-01-18 10:15:00,729.11,729.83,728.75,729.0,15932.0,716.5718,717.2794,716.218,716.4637,15932.0
2024-01-18 10:20:00,729.03,729.03,727.41,728.49,4547.0,716.4932,716.4932,714.9011,715.9625,4547.0
2024-01-18 10:25:00,728.23,730.05,727.85,729.96,4826.0,715.707,717.4957,715.3335,717.4072,4826.0
2024-01-18 10:30:00,730.0,731.47,729.94,731.47,6765.0,717.4465,718.8912,717.3876,718.8912,6765.0
2024-01-18 10:35:00,731.62,732.36,731.38,732.08,7049.0,719.0387,719.7659,718.8028,719.4908,7049.0
2024-01-18 10:40:00,732.14,732.3,730.66,731.33,7635.0,719.5497,719.707,718.0952,718.7536,7635.0
2024-01-18 10:45:00,731.4,731.45,730.22,730.71,6780.0,718.8224,718.8716,717.6627,718.1443,6780.0
2024-01-18 10:50:00,730.79,731.22,730.41,730.61,11420.0,718.2229,718.6455,717.8495,718.046,11420.0
2024-01-18 10:55:00,730.7,730.87,729.0,729.56,2989.0,718.1345,718.3016,716.4637,717.0141,2989.0
2024-01-18 11:00:00,729.37,729.37,728.75,728.88,3800.0,716.8274,716.8274,716.218,716.3458,3800.0
2024-01-18 11:05:00,729.2,730.42,729.2,729.89,6522.0,716.6603,717.8593,716.6603,717.3384,6522.0
2024-01-18 11:10:00,729.94,731.0,729.9,730.84,3778.0,717.3876,718.4293,717.3482,718.2721,3778.0
2024-01-18 11:15:00,730.98,731.68,730.86,731.5,4126.0,718.4097,719.0976,718.2917,718.9207,4126.0
2024-01-18 11:20:00,731.5,731.8,731.22,731.73,5521.0,718.9207,719.2156,718.6455,719.1468,5521.0
2024-01-18 11:25:00,731.63,732.89,731.63,732.85,15174.0,719.0485,720.2868,719.0485,720.2475,15174.0
2024-01-18 11:30:00,733.0,734.88,733.0,734.56,24056.0,720.3949,722.2426,720.3949,721.9281,24056.0
2024-01-18 11:35:00,734.49,737.0,734.42,736.02,10763.0,721.8593,724.3261,721.7905,723.363,10763.0
2024-01-18 11:40:00,736.14,736.15,734.72,735.42,4475.0,723.4809,723.4908,722.0854,722.7733,4475.0
2024-01-18 11:45:00,735.15,735.91,733.81,734.44,4827.0,722.508,723.2549,721.191,721.8102,4827.0
2024-01-18 11:50:00,734.45,735.88,734.12,735.62,3888.0,721.82,723.2254,721.4957,722.9699,3888.0
2024-01-18 11:55:00,735.47,736.1,735.26,735.53,12148.0,722.8225,723.4416,722.6161,722.8814,12148.0
2024-01-18 12:00:00,735.54,735.54,731.98,732.99,13522.0,722.8913,722.8913,719.3925,720.3851,13522.0
2024-01-18 12:05:00,732.8,733.6,731.75,732.33,10963.0,720.1984,720.9846,719.1664,719.7365,10963.0
2024-01-18 12:10:00,732.83,733.2,730.67,732.42,5244.0,720.2279,720.5915,718.105,719.8249,5244.0
2024-01-18 12:15:00,731.82,733.42,731.52,732.49,1896.0,719.2352,720.8077,718.9404,719.8937,1896.0
2024-01-18 12:20:00,732.6,733.86,732.38,733.47,6000.0,720.0018,721.2401,719.7856,720.8568,6000.0
2024-01-18 12:25:00,733.6,734.82,733.46,734.64,1900.0,720.9846,722.1836,720.847,722.0067,1900.0
2024-01-18 12:30:00,735.0,735.0,733.84,734.09,3286.0,722.3605,722.3605,721.2205,721.4662,3286.0
2024-01-18 12:35:00,734.22,734.88,734.01,734.88,1600.0,721.594,722.2426,721.3876,722.2426,1600.0
2024-01-18 12:40:00,735.36,736.43,735.19,736.39,7411.0,722.7143,723.7659,722.5473,723.7266,7411.0
2024-01-18 12:45:00,736.51,736.81,736.19,736.19,5863.0,723.8446,724.1394,723.5301,723.5301,5863.0
2024-01-18 12:50:00,736.13,736.31,734.82,735.0,5733.0,723.4711,723.648,722.1836,722.3605,5733.0
2024-01-18 12:55:00,735.33,735.52,734.7,734.75,3909.0,722.6849,722.8716,722.0657,722.1148,3909.0
2024-01-18 13:00:00,734.36,734.95,733.62,734.07,9187.0,721.7315,722.3114,721.0043,721.4465,9187.0
2024-01-18 13:05:00,733.72,734.73,733.06,734.46,5300.0,721.1025,722.0952,720.4539,721.8298,5300.0
2024-01-18 13:10:00,734.15,734.15,732.95,733.08,4722.0,721.5252,721.5252,720.3458,720.4736,4722.0
2024-01-18 13:15:00,732.93,732.93,732.09,732.36,8249.0,720.3261,720.3261,719.5006,719.7659,8249.0
2024-01-18 13:20:00,732.16,732.87,731.37,732.43,5934.0,719.5694,720.2672,718.793,719.8347,5934.0
2024-01-18 13:25:00,732.22,733.4,732.22,732.56,5025.0,719.6283,720.7881,719.6283,719.9625,5025.0
2024-01-18 13:30:00,732.56,734.75,732.34,734.28,4392.0,719.9625,722.1148,719.7463,721.6529,4392.0
2024-01-18 13:35:00,734.93,736.09,734.16,735.85,4682.0,722.2917,723.4318,721.535,723.1959,4682.0
2024-01-18 13:40:00,736.09,737.37,735.72,736.75,5358.0,723.4318,724.6898,723.0682,724.0804,5358.0
2024-01-18 13:45:00,736.89,737.17,736.35,736.89,7811.0,724.218,724.4932,723.6873,724.218,7811.0
2024-01-18 13:50:00,737.14,737.14,736.32,736.86,6446.0,724.4637,724.4637,723.6578,724.1886,6446.0
2024-01-18 13:55:00,737.32,738.0,736.8,737.63,3193.0,724.6406,725.3089,724.1296,724.9453,3193.0
2024-01-18 14:00:00,737.77,738.87,737.4,738.87,3814.0,725.0829,726.164,724.7193,726.164,3814.0
2024-01-18 14:05:00,738.83,739.79,738.83,739.56,2675.0,726.1247,727.0682,726.1247,726.8421,2675.0
2024-01-18 14:10:00,739.59,740.88,739.53,740.88,3161.0,726.8716,728.1394,726.8126,728.1394,3161.0
2024-01-18 14:15:00,740.82,741.28,740.43,741.0,5280.0,728.0805,728.5325,727.6972,728.2574,5280.0
2024-01-18 14:20:00,741.04,743.79,740.86,743.46,5092.0,728.2967,730.9994,728.1198,730.6751,5092.0
2024-01-18 14:25:00,743.29,743.85,742.62,743.62,6645.0,730.508,731.0583,729.8495,730.8323,6645.0
2024-01-18 14:30:00,743.6,744.46,743.26,743.42,9862.0,730.8126,731.6579,730.4785,730.6357,9862.0
2024-01-18 14:35:00,743.48,744.55,743.14,743.82,7525.0,730.6947,731.7463,730.3606,731.0289,7525.0
2024-01-18 14:40:00,744.31,744.92,743.6,744.56,10107.0,731.5104,732.1099,730.8126,731.7561,10107.0
2024-01-18 14:45:00,744.26,745.5,743.62,745.0,7050.0,731.4613,732.68,730.8323,732.1886,7050.0
2024-01-18 14:50:00,745.04,747.46,745.04,747.46,7093.0,732.2279,734.6063,732.2279,734.6063,7093.0
2024-01-18 14:55:00,747.77,748.27,746.52,747.04,11104.0,734.9109,735.4023,733.6824,734.1935,11104.0
2024-01-18 15:00:00,746.59,746.93,745.21,746.93,12480.0,733.7512,734.0854,732.395,734.0854,12480.0
2024-01-18 15:05:00,746.87,747.33,746.26,747.07,8219.0,734.0264,734.4785,733.4269,734.223,8219.0
2024-01-18 15:10:00,747.08,747.31,745.96,746.01,14063.0,734.2328,734.4588,733.1321,733.1812,14063.0
2024-01-18 15:15:00,745.92,746.45,745.83,745.83,3226.0,733.0928,733.6136,733.0043,733.0043,3226.0
2024-01-18 15:20:00,745.83,745.83,745.26,745.36,12368.0,733.0043,733.0043,732.4441,732.5424,12368.0
2024-01-18 15:25:00,745.35,745.62,744.72,745.01,7742.0,732.5326,732.7979,731.9134,732.1984,7742.0
2024-01-18 15:30:00,744.74,744.79,744.18,744.79,8933.0,731.933,731.9822,731.3827,731.9822,8933.0
2024-01-18 15:35:00,744.7,745.69,744.53,745.28,8170.0,731.8937,732.8667,731.7267,732.4638,8170.0
2024-01-18 15:40:00,745.28,745.91,744.76,745.9,12192.0,732.4638,733.0829,731.9527,733.0731,12192.0
2024-01-18 15:45:00,745.98,746.05,744.57,744.64,7543.0,733.1517,733.2205,731.766,731.8348,7543.0
2024-01-18 15:50:00,744.46,745.56,744.46,744.58,16678.0,731.6579,732.7389,731.6579,731.7758,16678.0
2024-01-18 15:55:00,744.44,744.89,744.01,744.32,62748.0,731.6382,732.0805,731.2156,731.5203,62748.0
2024-01-19 09:30:00,748.5,751.14,745.63,747.58,64642.0,735.6284,738.223,732.8077,734.7242,64642.0
2024-01-19 09:35:00,747.5,747.69,746.16,746.22,9170.0,734.6456,734.8323,733.3286,733.3876,9170.0
2024-01-19 09:40:00,746.18,747.79,745.83,745.85,9697.0,733.3483,734.9306,733.0043,733.024,9697.0
2024-01-19 09:45:00,746.0,747.36,745.5,745.81,6263.0,733.1714,734.508,732.68,732.9846,6263.0
2024-01-19 09:50:00,745.6,746.6,744.78,746.6,6380.0,732.7783,733.7611,731.9724,733.7611,6380.0
2024-01-19 09:55:00,746.63,748.0,746.45,748.0,4466.0,733.7905,735.137,733.6136,735.137,4466.0
2024-01-19 10:00:00,748.24,750.09,747.59,748.35,7348.0,735.3729,737.191,734.734,735.481,7348.0
2024-01-19 10:05:00,748.54,748.54,745.6,746.07,8987.0,735.6677,735.6677,732.7783,733.2402,8987.0
2024-01-19 10:10:00,746.18,748.27,746.18,747.05,2718.0,733.3483,735.4023,733.3483,734.2033,2718.0
2024-01-19 10:15:00,747.3,748.22,747.3,747.61,3854.0,734.449,735.3532,734.449,734.7537,3854.0
2024-01-19 10:20:00,748.0,748.26,746.72,746.85,3208.0,735.137,735.3925,733.879,734.0068,3208.0
2024-01-19 10:25:00,747.66,747.66,746.74,747.4,7789.0,734.8028,734.8028,733.8987,734.5473,7789.0
2024-01-19 10:30:00,747.24,747.24,745.8,746.04,7717.0,734.3901,734.3901,732.9748,733.2107,7717.0
2024-01-19 10:35:00,746.42,746.98,746.02,746.29,6532.0,733.5842,734.1345,733.191,733.4564,6532.0
2024-01-19 10:40:00,746.65,747.3,746.47,747.26,7251.0,733.8102,734.449,733.6333,734.4097,7251.0
2024-01-19 10:45:00,747.17,747.43,745.44,745.44,9178.0,734.3213,734.5768,732.621,732.621,9178.0
2024-01-19 10:50:00,745.59,746.76,745.34,746.53,5530.0,732.7684,733.9183,732.5227,733.6923,5530.0
2024-01-19 10:55:00,746.74,747.68,746.74,747.53,2442.0,733.8987,734.8225,733.8987,734.6751,2442.0
2024-01-19 11:00:00,747.4,747.86,745.85,747.44,4732.0,734.5473,734.9994,733.024,734.5866,4732.0
2024-01-19 11:05:00,747.65,748.61,747.65,748.3,8271.0,734.793,735.7365,734.793,735.4318,8271.0
2024-01-19 11:10:00,748.22,748.49,746.96,746.97,10263.0,735.3532,735.6186,734.1149,734.1247,10263.0
2024-01-19 11:15:00,747.01,747.99,747.01,747.71,4011.0,734.164,735.1272,734.164,734.852,4011.0
2024-01-19 11:20:00,747.88,748.06,747.31,748.05,4281.0,735.019,735.196,734.4588,735.1861,4281.0
2024-01-19 11:25:00,748.15,748.4,747.82,748.24,9554.0,735.2844,735.5301,734.9601,735.3729,9554.0
2024-01-19 11:30:00,748.24,748.95,747.39,747.66,25348.0,735.3729,736.0706,734.5375,734.8028,25348.0
2024-01-19 11:35:00,747.43,748.29,747.11,747.66,4283.0,734.5768,735.422,734.2623,734.8028,4283.0
2024-01-19 11:40:00,748.0,748.43,748.0,748.42,1183.0,735.137,735.5596,735.137,735.5498,1183.0
2024-01-19 11:45:00,748.32,748.61,746.77,748.61,27852.0,735.4515,735.7365,733.9281,735.7365,27852.0
2024-01-19 11:50:00,748.77,749.72,748.39,749.4,3510.0,735.8937,736.8274,735.5203,736.5129,3510.0
2024-01-19 11:55:00,749.27,750.06,749.07,750.06,1900.0,736.3851,737.1616,736.1886,737.1616,1900.0
2024-01-19 12:00:00,750.13,750.15,749.32,749.56,4063.0,737.2304,737.25,736.4343,736.6702,4063.0
2024-01-19 12:05:00,749.84,749.87,749.43,749.65,1900.0,736.9453,736.9748,736.5424,736.7586,1900.0
2024-01-19 12:10:00,749.41,751.0,749.2,750.72,6903.0,736.5227,738.0854,736.3163,737.8102,6903.0
2024-01-19 12:15:00,750.66,751.46,750.5,751.39,3900.0,737.7512,738.5375,737.594,738.4687,3900.0
2024-01-19 12:20:00,751.77,753.24,751.45,753.24,14790.0,738.8422,740.2869,738.5277,740.2869,14790.0
2024-01-19 12:25:00,753.26,754.24,752.94,754.08,8343.0,740.3065,741.2697,739.992,741.1124,8343.0
2024-01-19 12:30:00,754.19,755.68,754.09,755.13,3854.0,741.2205,742.6849,741.1223,742.1444,3854.0
2024-01-19 12:35:00,755.39,755.98,754.97,755.06,19476.0,742.3999,742.9798,741.9871,742.0756,19476.0
2024-01-19 12:40:00,755.06,755.06,754.3,754.8,2966.0,742.0756,742.0756,741.3286,741.82,2966.0
2024-01-19 12:45:00,754.5,755.06,754.46,754.49,7006.0,741.5252,742.0756,741.4859,741.5154,7006.0
2024-01-19 12:50:00,754.69,755.28,754.68,755.17,5338.0,741.7119,742.2918,741.7021,742.1837,5338.0
2024-01-19 12:55:00,755.16,755.6,755.04,755.5,5300.0,742.1739,742.6063,742.0559,742.508,5300.0
2024-01-19 13:00:00,755.47,755.84,754.9,755.1,8877.0,742.4785,742.8422,741.9183,742.1149,8877.0
2024-01-19 13:05:00,755.21,756.01,755.2,755.39,8228.0,742.223,743.0092,742.2132,742.3999,8228.0
2024-01-19 13:10:00,755.75,756.18,755.29,756.18,12046.0,742.7537,743.1763,742.3016,743.1763,12046.0
2024-01-19 13:15:00,756.28,757.0,755.79,755.8,7295.0,743.2746,743.9822,742.793,742.8028,7295.0
2024-01-19 13:20:00,755.93,756.74,755.93,756.5,3264.0,742.9306,743.7267,742.9306,743.4908,3264.0
2024-01-19 13:25:00,756.69,756.97,756.35,756.81,4919.0,743.6775,743.9527,743.3434,743.7955,4919.0
2024-01-19 13:30:00,756.64,757.3,756.64,757.14,3811.0,743.6284,744.2771,743.6284,744.1198,3811.0
2024-01-19 13:35:00,757.16,758.25,757.15,757.94,14057.0,744.1395,745.2107,744.1296,744.906,14057.0
2024-01-19 13:40:00,758.1,758.14,757.4,757.49,10068.0,745.0633,745.1026,744.3753,744.4638,10068.0
2024-01-19 13:45:00,757.49,757.5,756.73,756.88,10808.0,744.4638,744.4736,743.7169,743.8643,10808.0
2024-01-19 13:50:00,756.88,757.43,756.76,757.31,3695.0,743.8643,744.4048,743.7463,744.2869,3695.0
2024-01-19 13:55:00,757.43,758.0,757.38,757.83,6058.0,744.4048,744.965,744.3557,744.7979,6058.0
2024-01-19 14:00:00,757.83,758.29,757.81,758.12,9220.0,744.7979,745.25,744.7783,745.083,9220.0
2024-01-19 14:05:00,758.12,758.82,758.11,758.77,6435.0,745.083,745.7709,745.0731,745.7218,6435.0
2024-01-19 14:10:00,758.63,759.13,758.4,759.08,6478.0,745.5842,746.0756,745.3581,746.0264,6478.0
2024-01-19 14:15:00,759.13,759.13,758.06,758.1,9670.0,746.0756,746.0756,745.024,745.0633,9670.0
2024-01-19 14:20:00,757.73,758.42,757.73,758.01,6677.0,744.6997,745.3778,744.6997,744.9748,6677.0
2024-01-19 14:25:00,758.03,758.99,757.9,757.9,5395.0,744.9945,745.938,744.8667,744.8667,5395.0
2024-01-19 14:30:00,758.25,758.25,756.73,757.12,7444.0,745.2107,745.2107,743.7169,744.1001,7444.0
2024-01-19 14:35:00,757.49,757.81,756.6,757.73,6233.0,744.4638,744.7783,743.5891,744.6997,6233.0
2024-01-19 14:40:00,757.61,757.67,756.5,756.82,5904.0,744.5817,744.6407,743.4908,743.8053,5904.0
2024-01-19 14:45:00,756.82,757.57,756.82,757.5,4679.0,743.8053,744.5424,743.8053,744.4736,4679.0
2024-01-19 14:50:00,757.28,758.4,757.27,758.4,2626.0,744.2574,745.3581,744.2476,745.3581,2626.0
2024-01-19 14:55:00,758.08,758.31,757.8,758.17,7718.0,745.0436,745.2697,744.7685,745.1321,7718.0
2024-01-19 15:00:00,758.2,759.0,758.1,758.77,4297.0,745.1616,745.9478,745.0633,745.7218,4297.0
2024-01-19 15:05:00,758.9,759.47,758.9,759.28,5091.0,745.8495,746.4097,745.8495,746.223,5091.0
2024-01-19 15:10:00,759.04,759.04,757.87,758.22,11055.0,745.9871,745.9871,744.8373,745.1812,11055.0
2024-01-19 15:15:00,758.06,758.39,757.47,757.72,20025.0,745.024,745.3483,744.4441,744.6898,20025.0
2024-01-19 15:20:00,757.73,757.74,756.28,756.51,6046.0,744.6997,744.7095,743.2746,743.5006,6046.0
2024-01-19 15:25:00,756.3,757.06,756.3,756.81,8000.0,743.2943,744.0412,743.2943,743.7955,8000.0
2024-01-19 15:30:00,756.8,757.69,756.67,757.69,6965.0,743.7857,744.6603,743.6579,744.6603,6965.0
2024-01-19 15:35:00,757.9,758.16,757.24,757.24,9326.0,744.8667,745.1223,744.2181,744.2181,9326.0
2024-01-19 15:40:00,757.25,757.65,756.58,757.37,20036.0,744.2279,744.621,743.5694,744.3459,20036.0
2024-01-19 15:45:00,757.28,757.61,756.62,756.82,29479.0,744.2574,744.5817,743.6087,743.8053,29479.0
2024-01-19 15:50:00,756.7,756.7,755.83,756.28,19072.0,743.6874,743.6874,742.8323,743.2746,19072.0
2024-01-19 15:55:00,756.28,757.83,756.28,757.83,29510.0,743.2746,744.7979,743.2746,744.7979,29510.0
2024-01-22 09:30:00,766.4,775.63,766.4,775.03,77299.0,753.2206,762.2918,753.2206,761.7022,77299.0
2024-01-22 09:35:00,775.46,776.53,771.8,772.59,23923.0,762.1248,763.1764,758.5277,759.3041,23923.0
2024-01-22 09:40:00,772.11,772.94,768.79,770.0,13046.0,758.8324,759.6481,755.5695,756.7587,13046.0
2024-01-22 09:45:00,770.23,772.85,769.44,772.5,7301.0,756.9847,759.5596,756.2083,759.2157,7301.0
2024-01-22 09:50:00,772.33,775.18,771.36,774.59,12420.0,759.0486,761.8496,758.0953,761.2697,12420.0
2024-01-22 09:55:00,774.97,775.06,773.88,774.18,10378.0,761.6432,761.7316,760.5719,760.8668,10378.0
2024-01-22 10:00:00,774.79,775.44,772.53,772.87,15045.0,761.4663,762.1051,759.2452,759.5793,15045.0
2024-01-22 10:05:00,772.9,773.99,772.33,773.99,7786.0,759.6088,760.68,759.0486,760.68,7786.0
2024-01-22 10:10:00,773.92,774.85,772.99,774.2,4698.0,760.6112,761.5253,759.6972,760.8864,4698.0
2024-01-22 10:15:00,774.19,774.45,773.24,773.35,4493.0,760.8766,761.1321,759.9429,760.051,4493.0
2024-01-22 10:20:00,773.47,773.5,772.8,772.9,4386.0,760.169,760.1985,759.5105,759.6088,4386.0
2024-01-22 10:25:00,772.86,773.44,771.02,771.23,14559.0,759.5695,760.1395,757.7611,757.9675,14559.0
2024-01-22 10:30:00,771.14,771.14,768.75,769.27,12074.0,757.8791,757.8791,755.5302,756.0412,12074.0
2024-01-22 10:35:00,768.84,770.0,768.83,770.0,4259.0,755.6186,756.7587,755.6088,756.7587,4259.0
2024-01-22 10:40:00,769.91,769.91,767.69,767.69,6794.0,756.6702,756.6702,754.4884,754.4884,6794.0
2024-01-22 10:45:00,767.71,767.91,765.53,766.03,10164.0,754.508,754.7046,752.3655,752.8569,10164.0
2024-01-22 10:50:00,766.05,768.1,765.89,767.64,5127.0,752.8766,754.8913,752.7193,754.4392,5127.0
2024-01-22 10:55:00,767.56,768.12,766.69,767.62,6242.0,754.3606,754.911,753.5056,754.4196,6242.0
2024-01-22 11:00:00,767.25,768.08,767.01,767.35,4327.0,754.0559,754.8717,753.8201,754.1542,4327.0
2024-01-22 11:05:00,767.37,768.52,767.36,768.1,4074.0,754.1739,755.3041,754.1641,754.8913,4074.0
2024-01-22 11:10:00,768.0,768.83,767.58,768.61,10126.0,754.7931,755.6088,754.3803,755.3926,10126.0
2024-01-22 11:15:00,768.54,770.93,768.54,770.93,4980.0,755.3238,757.6727,755.3238,757.6727,4980.0
2024-01-22 11:20:00,771.0,771.66,770.78,771.28,3753.0,757.7415,758.3901,757.5252,758.0166,3753.0
2024-01-22 11:25:00,771.47,772.38,771.46,772.38,5091.0,758.2034,759.0977,758.1936,759.0977,5091.0
2024-01-22 11:30:00,772.35,772.35,770.59,770.6,11933.0,759.0682,759.0682,757.3385,757.3483,11933.0
2024-01-22 11:35:00,770.65,772.33,770.51,772.33,5468.0,757.3975,759.0486,757.2599,759.0486,5468.0
2024-01-22 11:40:00,772.0,772.39,771.79,772.39,628.0,758.7243,759.1076,758.5179,759.1076,628.0
2024-01-22 11:45:00,771.81,772.97,771.79,772.57,4124.0,758.5375,759.6776,758.5179,759.2845,4124.0
2024-01-22 11:50:00,772.78,772.84,772.37,772.61,3505.0,759.4909,759.5498,759.0879,759.3238,3505.0
2024-01-22 11:55:00,772.66,773.05,772.29,772.89,4298.0,759.3729,759.7562,759.0093,759.599,4298.0
2024-01-22 12:00:00,772.91,772.92,771.72,771.74,2696.0,759.6186,759.6284,758.4491,758.4687,2696.0
2024-01-22 12:05:00,771.73,771.73,769.8,769.95,4000.0,758.4589,758.4589,756.5621,756.7095,4000.0
2024-01-22 12:10:00,769.96,770.42,769.86,770.29,2408.0,756.7193,757.1714,756.6211,757.0437,2408.0
2024-01-22 12:15:00,769.87,769.87,769.25,769.25,1800.0,756.6309,756.6309,756.0216,756.0216,1800.0
2024-01-22 12:20:00,769.51,770.24,769.41,770.24,1153.0,756.2771,756.9945,756.1788,756.9945,1153.0
2024-01-22 12:25:00,769.97,770.1,769.34,769.84,1962.0,756.7292,756.8569,756.11,756.6014,1962.0
2024-01-22 12:30:00,769.88,769.88,769.0,769.0,1330.0,756.6407,756.6407,755.7759,755.7759,1330.0
2024-01-22 12:35:00,768.8,769.22,768.56,768.84,2896.0,755.5793,755.9921,755.3434,755.6186,2896.0
2024-01-22 12:40:00,768.89,768.89,768.0,768.36,5725.0,755.6677,755.6677,754.7931,755.1469,5725.0
2024-01-22 12:45:00,768.5,768.6,768.5,768.6,400.0,755.2845,755.3827,755.2845,755.3827,400.0
2024-01-22 12:50:00,768.29,769.06,768.26,769.0,2317.0,755.0781,755.8348,755.0486,755.7759,2317.0
2024-01-22 12:55:00,768.83,769.31,768.8,768.94,4114.0,755.6088,756.0805,755.5793,755.7169,4114.0
2024-01-22 13:00:00,768.92,768.92,768.38,768.67,2701.0,755.6972,755.6972,755.1665,755.4515,2701.0
2024-01-22 13:05:00,768.46,769.06,768.45,769.03,1938.0,755.2451,755.8348,755.2353,755.8053,1938.0
2024-01-22 13:10:00,768.79,769.27,768.76,769.27,2621.0,755.5695,756.0412,755.54,756.0412,2621.0
2024-01-22 13:15:00,769.24,769.85,768.54,768.61,4900.0,756.0117,756.6112,755.3238,755.3926,4900.0
2024-01-22 13:20:00,768.14,768.82,768.14,768.6,13034.0,754.9306,755.599,754.9306,755.3827,13034.0
2024-01-22 13:25:00,768.75,768.9,767.87,767.98,7912.0,755.5302,755.6776,754.6653,754.7734,7912.0
2024-01-22 13:30:00,767.9,768.5,767.55,768.42,6928.0,754.6948,755.2845,754.3508,755.2058,6928.0
2024-01-22 13:35:00,768.4,768.57,767.9,768.21,5865.0,755.1862,755.3532,754.6948,754.9994,5865.0
2024-01-22 13:40:00,768.03,768.81,767.76,767.96,9341.0,754.8225,755.5891,754.5572,754.7537,9341.0
2024-01-22 13:45:00,768.27,768.88,768.03,768.71,4962.0,755.0584,755.6579,754.8225,755.4908,4962.0
2024-01-22 13:50:00,768.71,769.48,768.46,769.48,4525.0,755.4908,756.2476,755.2451,756.2476,4525.0
2024-01-22 13:55:00,769.43,769.52,769.01,769.17,5819.0,756.1985,756.2869,755.7857,755.9429,5819.0
2024-01-22 14:00:00,769.19,769.43,769.11,769.39,6946.0,755.9626,756.1985,755.884,756.1591,6946.0
2024-01-22 14:05:00,769.38,769.38,769.11,769.3,5097.0,756.1493,756.1493,755.884,756.0707,5097.0
2024-01-22 14:10:00,769.04,769.05,768.31,768.87,3497.0,755.8152,755.825,755.0977,755.6481,3497.0
2024-01-22 14:15:00,768.67,769.05,768.15,768.15,3920.0,755.4515,755.825,754.9405,754.9405,3920.0
2024-01-22 14:20:00,767.75,767.79,767.39,767.62,3225.0,754.5474,754.5867,754.1935,754.4196,3225.0
2024-01-22 14:25:00,767.73,768.13,767.65,768.08,2559.0,754.5277,754.9208,754.4491,754.8717,2559.0
2024-01-22 14:30:00,768.1,768.16,767.5,767.5,5315.0,754.8913,754.9503,754.3016,754.3016,5315.0
2024-01-22 14:35:00,767.47,768.04,767.47,767.78,4855.0,754.2722,754.8324,754.2722,754.5768,4855.0
2024-01-22 14:40:00,767.78,768.27,767.78,768.03,5986.0,754.5768,755.0584,754.5768,754.8225,5986.0
2024-01-22 14:45:00,768.03,768.07,767.72,767.94,5662.0,754.8225,754.8618,754.5179,754.7341,5662.0
2024-01-22 14:50:00,768.07,768.32,767.8,768.32,4127.0,754.8618,755.1075,754.5965,755.1075,4127.0
2024-01-22 14:55:00,768.35,768.75,768.2,768.62,4336.0,755.137,755.5302,754.9896,755.4024,4336.0
2024-01-22 15:00:00,768.63,768.75,767.71,768.13,12405.0,755.4122,755.5302,754.508,754.9208,12405.0
2024-01-22 15:05:00,768.29,768.61,768.03,768.33,6944.0,755.0781,755.3926,754.8225,755.1174,6944.0
2024-01-22 15:10:00,768.5,769.13,768.5,768.98,6279.0,755.2845,755.9036,755.2845,755.7562,6279.0
2024-01-22 15:15:00,768.81,769.16,768.64,769.01,9710.0,755.5891,755.9331,755.422,755.7857,9710.0
2024-01-22 15:20:00,768.93,769.24,768.78,769.12,10434.0,755.7071,756.0117,755.5596,755.8938,10434.0
2024-01-22 15:25:00,769.12,770.16,769.12,769.93,10873.0,755.8938,756.9159,755.8938,756.6899,10873.0
2024-01-22 15:30:00,769.95,770.09,769.43,769.49,8587.0,756.7095,756.8471,756.1985,756.2574,8587.0
2024-01-22 15:35:00,769.5,769.72,769.24,769.39,9852.0,756.2673,756.4835,756.0117,756.1591,9852.0
2024-01-22 15:40:00,769.25,769.47,768.3,768.39,8012.0,756.0216,756.2378,755.0879,755.1763,8012.0
2024-01-22 15:45:00,768.39,768.85,768.1,768.46,13293.0,755.1763,755.6284,754.8913,755.2451,13293.0
2024-01-22 15:50:00,768.46,769.42,767.85,767.85,29054.0,755.2451,756.1886,754.6456,754.6456,29054.0
2024-01-22 15:55:00,767.95,767.95,766.37,766.92,43716.0,754.7439,754.7439,753.1911,753.7316,43716.0
2024-01-23 09:30:00,766.05,767.67,762.54,763.16,66840.0,752.8766,754.4687,749.4269,750.0363,66840.0
2024-01-23 09:35:00,762.93,768.4,762.81,767.62,15326.0,749.8102,755.1862,749.6923,754.4196,15326.0
2024-01-23 09:40:00,768.07,768.07,765.86,765.98,16395.0,754.8618,754.8618,752.6899,752.8078,16395.0
2024-01-23 09:45:00,765.85,767.19,765.29,766.52,25407.0,752.68,753.997,752.1297,753.3385,25407.0
2024-01-23 09:50:00,766.51,766.52,763.96,764.47,12811.0,753.3287,753.3385,750.8225,751.3238,12811.0
2024-01-23 09:55:00,764.38,765.1,763.9,764.38,6693.0,751.2353,751.9429,750.7636,751.2353,6693.0
2024-01-23 10:00:00,764.35,766.22,764.32,766.14,11044.0,751.2058,753.0437,751.1763,752.965,11044.0
2024-01-23 10:05:00,766.17,766.53,765.37,765.71,11818.0,752.9945,753.3483,752.2083,752.5424,11818.0
2024-01-23 10:10:00,765.54,767.61,765.5,766.79,11473.0,752.3754,754.4098,752.336,753.6039,11473.0
2024-01-23 10:15:00,767.19,767.64,766.25,767.34,6604.0,753.997,754.4392,753.0731,754.1444,6604.0
2024-01-23 10:20:00,767.33,767.62,765.46,765.99,6123.0,754.1346,754.4196,752.2967,752.8176,6123.0
2024-01-23 10:25:00,766.38,768.09,765.95,768.09,6406.0,753.2009,754.8815,752.7783,754.8815,6406.0
2024-01-23 10:30:00,768.03,768.26,766.68,766.69,4019.0,754.8225,755.0486,753.4958,753.5056,4019.0
2024-01-23 10:35:00,766.61,768.77,766.61,768.77,3864.0,753.427,755.5498,753.427,755.5498,3864.0
2024-01-23 10:40:00,768.92,769.4,768.35,768.66,8629.0,755.6972,756.169,755.137,755.4417,8629.0
2024-01-23 10:45:00,768.4,768.74,768.16,768.46,4006.0,755.1862,755.5203,754.9503,755.2451,4006.0
2024-01-23 10:50:00,768.23,768.63,768.03,768.58,4779.0,755.0191,755.4122,754.8225,755.3631,4779.0
2024-01-23 10:55:00,768.62,769.0,768.24,768.84,5777.0,755.4024,755.7759,755.0289,755.6186,5777.0
2024-01-23 11:00:00,768.8,769.47,768.4,769.47,7328.0,755.5793,756.2378,755.1862,756.2378,7328.0
2024-01-23 11:05:00,769.31,770.26,769.11,769.78,7991.0,756.0805,757.0142,755.884,756.5424,7991.0
2024-01-23 11:10:00,769.83,770.03,769.0,769.07,7057.0,756.5916,756.7881,755.7759,755.8447,7057.0
2024-01-23 11:15:00,769.17,769.33,767.85,768.09,6179.0,755.9429,756.1002,754.6456,754.8815,6179.0
2024-01-23 11:20:00,767.99,768.82,767.98,768.81,3587.0,754.7832,755.599,754.7734,755.5891,3587.0
2024-01-23 11:25:00,768.62,769.24,768.6,768.91,4511.0,755.4024,756.0117,755.3827,755.6874,4511.0
2024-01-23 11:30:00,769.07,769.48,766.63,766.63,37727.0,755.8447,756.2476,753.4466,753.4466,37727.0
2024-01-23 11:35:00,766.55,769.06,765.84,768.79,14485.0,753.368,755.8348,752.6702,755.5695,14485.0
2024-01-23 11:40:00,769.1,769.1,768.14,768.78,7902.0,755.8741,755.8741,754.9306,755.5596,7902.0
2024-01-23 11:45:00,768.79,769.51,768.5,769.41,5034.0,755.5695,756.2771,755.2845,756.1788,5034.0
2024-01-23 11:50:00,769.8,770.45,769.39,770.14,5028.0,756.5621,757.2009,756.1591,756.8963,5028.0
2024-01-23 11:55:00,770.59,771.0,770.3,771.0,3453.0,757.3385,757.7415,757.0535,757.7415,3453.0
2024-01-23 12:00:00,771.17,771.71,771.06,771.38,6801.0,757.9085,758.4393,757.8004,758.1149,6801.0
2024-01-23 12:05:00,771.61,772.1,771.55,772.1,3527.0,758.341,758.8225,758.282,758.8225,3527.0
2024-01-23 12:10:00,772.41,773.08,772.41,772.7,2700.0,759.1272,759.7857,759.1272,759.4122,2700.0
2024-01-23 12:15:00,772.63,772.9,771.98,772.07,5188.0,759.3434,759.6088,758.7046,758.7931,5188.0
2024-01-23 12:20:00,772.07,772.21,771.17,771.18,10900.0,758.7931,758.9307,757.9085,757.9184,10900.0
2024-01-23 12:25:00,771.2,772.18,771.19,771.68,7040.0,757.938,758.9012,757.9282,758.4098,7040.0
2024-01-23 12:30:00,771.51,771.69,771.33,771.46,3198.0,758.2427,758.4196,758.0658,758.1936,3198.0
2024-01-23 12:35:00,771.42,771.55,771.25,771.25,2799.0,758.1542,758.282,757.9872,757.9872,2799.0
2024-01-23 12:40:00,771.31,771.95,771.24,771.95,3029.0,758.0461,758.6751,757.9773,758.6751,3029.0
2024-01-23 12:45:00,771.65,772.14,771.35,772.11,3744.0,758.3803,758.8619,758.0854,758.8324,3744.0
2024-01-23 12:50:00,772.11,772.36,771.91,772.13,5607.0,758.8324,759.0781,758.6358,758.852,5607.0
2024-01-23 12:55:00,772.19,774.52,772.19,774.52,20523.0,758.911,761.2009,758.911,761.2009,20523.0
2024-01-23 13:00:00,774.6,774.89,773.48,773.48,9320.0,761.2796,761.5646,760.1788,760.1788,9320.0
2024-01-23 13:05:00,773.46,774.0,773.06,773.78,3300.0,760.1592,760.6899,759.766,760.4737,3300.0
2024-01-23 13:10:00,773.79,774.08,773.48,773.78,5201.0,760.4835,760.7685,760.1788,760.4737,5201.0
2024-01-23 13:15:00,773.58,773.82,772.99,773.24,4274.0,760.2771,760.513,759.6972,759.9429,4274.0
2024-01-23 13:20:00,773.13,773.14,772.78,772.91,3775.0,759.8348,759.8447,759.4909,759.6186,3775.0
2024-01-23 13:25:00,772.86,773.34,772.79,772.99,6158.0,759.5695,760.0412,759.5007,759.6972,6158.0
2024-01-23 13:30:00,773.02,773.49,772.91,773.49,3005.0,759.7267,760.1886,759.6186,760.1886,3005.0
2024-01-23 13:35:00,773.34,773.62,772.96,773.39,2393.0,760.0412,760.3164,759.6678,760.0904,2393.0
2024-01-23 13:40:00,773.69,773.94,773.28,773.94,6393.0,760.3852,760.6309,759.9823,760.6309,6393.0
2024-01-23 13:45:00,773.68,774.63,773.58,774.46,7342.0,760.3754,761.309,760.2771,761.142,7342.0
2024-01-23 13:50:00,774.46,775.18,774.43,775.18,9923.0,761.142,761.8496,761.1125,761.8496,9923.0
2024-01-23 13:55:00,775.12,775.12,774.2,774.46,7514.0,761.7906,761.7906,760.8864,761.142,7514.0
2024-01-23 14:00:00,774.5,775.5,774.5,774.75,15620.0,761.1813,762.1641,761.1813,761.427,15620.0
2024-01-23 14:05:00,774.71,774.96,774.0,774.33,6024.0,761.3877,761.6334,760.6899,761.0142,6024.0
2024-01-23 14:10:00,774.33,775.05,774.33,774.89,4481.0,761.0142,761.7218,761.0142,761.5646,4481.0
2024-01-23 14:15:00,774.94,774.95,774.15,774.33,5532.0,761.6137,761.6235,760.8373,761.0142,5532.0
2024-01-23 14:20:00,774.61,774.85,774.29,774.58,8103.0,761.2894,761.5253,760.9749,761.2599,8103.0
2024-01-23 14:25:00,774.58,774.58,773.56,774.27,13068.0,761.2599,761.2599,760.2574,760.9552,13068.0
2024-01-23 14:30:00,773.96,774.42,773.59,773.88,6054.0,760.6506,761.1026,760.2869,760.5719,6054.0
2024-01-23 14:35:00,773.88,774.95,773.71,774.73,4929.0,760.5719,761.6235,760.4049,761.4073,4929.0
2024-01-23 14:40:00,774.87,776.35,774.8,776.35,12351.0,761.5449,762.9995,761.4761,762.9995,12351.0
2024-01-23 14:45:00,776.17,777.32,776.16,776.75,15661.0,762.8226,763.9528,762.8127,763.3926,15661.0
2024-01-23 14:50:00,777.32,777.35,776.25,776.61,31902.0,763.9528,763.9823,762.9012,763.255,31902.0
2024-01-23 14:55:00,776.61,776.88,776.19,776.43,10563.0,763.255,763.5203,762.8422,763.0781,10563.0
2024-01-23 15:00:00,776.39,777.35,776.2,777.33,10954.0,763.0388,763.9823,762.852,763.9626,10954.0
2024-01-23 15:05:00,777.19,778.67,777.18,778.36,16714.0,763.825,765.2796,763.8152,764.9749,16714.0
2024-01-23 15:10:00,778.41,778.41,777.13,777.13,13970.0,765.024,765.024,763.766,763.766,13970.0
2024-01-23 15:15:00,777.0,777.78,776.94,777.67,17306.0,763.6383,764.4049,763.5793,764.2968,17306.0
2024-01-23 15:20:00,777.87,778.65,777.67,777.67,14090.0,764.4933,765.2599,764.2968,764.2968,14090.0
2024-01-23 15:25:00,777.73,778.55,777.0,777.05,15676.0,764.3557,765.1616,763.6383,763.6874,15676.0
2024-01-23 15:30:00,776.92,776.92,775.12,775.29,15776.0,763.5597,763.5597,761.7906,761.9577,15776.0
2024-01-23 15:35:00,775.29,775.34,774.81,774.95,12109.0,761.9577,762.0068,761.4859,761.6235,12109.0
2024-01-23 15:40:00,774.95,775.22,773.84,775.22,21120.0,761.6235,761.8889,760.5326,761.8889,21120.0
2024-01-23 15:45:00,775.34,775.96,773.67,774.04,30946.0,762.0068,762.6162,760.3655,760.7292,30946.0
2024-01-23 15:50:00,774.13,776.14,774.13,776.11,50681.0,760.8176,762.7931,760.8176,762.7636,50681.0
2024-01-23 15:55:00,775.95,778.5,775.92,778.4,71583.0,762.6063,765.1125,762.5769,765.0142,71583.0
2024-01-24 09:30:00,826.95,840.6,826.5,838.51,379880.0,812.7293,826.1446,812.2871,824.0905,379880.0
2024-01-24 09:35:00,838.48,840.92,833.2,833.2,130781.0,824.061,826.4591,818.8718,818.8718,130781.0
2024-01-24 09:40:00,832.92,835.47,832.24,834.98,154888.0,818.5967,821.1028,817.9283,820.6212,154888.0
2024-01-24 09:45:00,834.59,834.73,828.7,829.23,65153.0,820.2379,820.3755,814.4492,814.9701,65153.0
2024-01-24 09:50:00,829.4,833.85,829.24,833.18,37827.0,815.1372,819.5107,814.9799,818.8522,37827.0
2024-01-24 09:55:00,833.38,837.87,832.84,837.0,129384.0,819.0487,823.4615,818.518,822.6065,129384.0
2024-01-24 10:00:00,837.07,838.73,835.29,838.24,34940.0,822.6753,824.3067,820.9259,823.8252,34940.0
2024-01-24 10:05:00,838.04,839.12,835.39,838.22,38443.0,823.6286,824.69,821.0242,823.8055,38443.0
2024-01-24 10:10:00,838.4,843.0,838.4,839.93,52080.0,823.9824,828.5033,823.9824,825.4861,52080.0
2024-01-24 10:15:00,840.01,843.77,840.0,841.79,64351.0,825.5647,829.2601,825.5549,827.3141,64351.0
2024-01-24 10:20:00,841.74,842.24,841.0,841.73,59385.0,827.265,827.7564,826.5377,827.2552,59385.0
2024-01-24 10:25:00,841.83,842.82,840.2,842.1,24891.0,827.3534,828.3264,825.7515,827.6188,24891.0
2024-01-24 10:30:00,842.13,843.86,841.55,843.57,22482.0,827.6483,829.3485,827.0782,829.0635,22482.0
2024-01-24 10:35:00,843.69,848.48,843.69,848.48,37227.0,829.1814,833.8891,829.1814,833.8891,37227.0
2024-01-24 10:40:00,848.71,848.88,846.77,847.53,27769.0,834.1151,834.2822,832.2085,832.9554,27769.0
2024-01-24 10:45:00,847.37,849.02,847.34,847.54,26812.0,832.7982,834.4198,832.7687,832.9652,26812.0
2024-01-24 10:50:00,847.51,847.77,845.18,846.07,48487.0,832.9358,833.1913,830.6458,831.5205,48487.0
2024-01-24 10:55:00,846.08,848.1,845.7,847.97,27439.0,831.5303,833.5156,831.1569,833.3878,27439.0
2024-01-24 11:00:00,848.28,848.51,847.25,847.61,35341.0,833.6925,833.9186,832.6802,833.034,35341.0
2024-01-24 11:05:00,848.08,848.96,843.71,844.14,44114.0,833.496,834.3608,829.2011,829.6237,44114.0
2024-01-24 11:10:00,844.16,844.45,841.36,842.76,40846.0,829.6434,829.9284,826.8915,828.2674,40846.0
2024-01-24 11:15:00,842.37,844.65,840.31,844.65,34192.0,827.8841,830.1249,825.8596,830.1249,34192.0
2024-01-24 11:20:00,844.64,844.66,843.33,843.44,21164.0,830.1151,830.1348,828.8276,828.9357,21164.0
2024-01-24 11:25:00,843.56,843.71,842.03,842.11,23455.0,829.0537,829.2011,827.55,827.6286,23455.0
2024-01-24 11:30:00,842.0,847.04,841.31,845.88,54050.0,827.5205,832.4738,826.8424,831.3338,54050.0
2024-01-24 11:35:00,845.7,849.92,845.47,849.47,23182.0,831.1569,835.3043,830.9308,834.862,23182.0
2024-01-24 11:40:00,849.51,854.24,849.3,853.62,28557.0,834.9014,839.55,834.695,838.9407,28557.0
2024-01-24 11:45:00,853.78,854.29,851.8,853.35,17941.0,839.0979,839.5992,837.152,838.6753,17941.0
2024-01-24 11:50:00,853.53,856.29,852.11,856.16,20085.0,838.8522,841.5648,837.4566,841.437,20085.0
2024-01-24 11:55:00,856.27,859.36,856.27,858.59,24587.0,841.5451,844.582,841.5451,843.8252,24587.0
2024-01-24 12:00:00,858.97,859.11,857.59,858.2,23823.0,844.1987,844.3363,842.8424,843.4419,23823.0
2024-01-24 12:05:00,857.97,861.53,857.97,861.53,18470.0,843.2159,846.7147,843.2159,846.7147,18470.0
2024-01-24 12:10:00,861.68,862.96,859.82,860.29,21208.0,846.8621,848.1201,845.0341,845.496,21208.0
2024-01-24 12:15:00,860.22,860.22,859.09,859.43,9267.0,845.4272,845.4272,844.3166,844.6508,9267.0
2024-01-24 12:20:00,859.12,860.54,858.93,859.38,15242.0,844.3461,845.7417,844.1594,844.6016,15242.0
2024-01-24 12:25:00,859.5,861.27,859.11,860.52,21510.0,844.7196,846.4591,844.3363,845.722,21510.0
2024-01-24 12:30:00,860.45,862.46,860.37,862.15,15500.0,845.6532,847.6287,845.5746,847.324,15500.0
2024-01-24 12:35:00,863.08,863.11,860.95,862.15,8637.0,848.238,848.2675,846.1446,847.324,8637.0
2024-01-24 12:40:00,861.82,862.57,861.26,861.31,9462.0,846.9997,847.7368,846.4493,846.4984,9462.0
2024-01-24 12:45:00,861.48,862.48,861.18,861.7,13869.0,846.6655,847.6483,846.3707,846.8817,13869.0
2024-01-24 12:50:00,861.68,863.0,861.67,862.64,23004.0,846.8621,848.1594,846.8523,847.8056,23004.0
2024-01-24 12:55:00,862.41,864.59,862.11,864.16,22455.0,847.5795,849.722,847.2847,849.2994,22455.0
2024-01-24 13:00:00,863.51,863.87,860.22,860.61,10017.0,848.6606,849.0144,845.4272,845.8105,10017.0
2024-01-24 13:05:00,860.96,861.26,859.57,860.0,12169.0,846.1545,846.4493,844.7884,845.211,12169.0
2024-01-24 13:10:00,860.26,860.58,857.49,857.81,20672.0,845.4665,845.781,842.7441,843.0586,20672.0
2024-01-24 13:15:00,857.25,857.65,856.11,856.77,28454.0,842.5083,842.9014,841.3879,842.0365,28454.0
2024-01-24 13:20:00,856.76,859.63,856.76,859.61,13420.0,842.0267,844.8473,842.0267,844.8277,13420.0
2024-01-24 13:25:00,859.32,860.41,859.15,859.61,7673.0,844.5427,845.6139,844.3756,844.8277,7673.0
2024-01-24 13:30:00,860.04,860.17,859.27,860.17,5778.0,845.2503,845.378,844.4935,845.378,5778.0
2024-01-24 13:35:00,860.23,860.48,859.55,859.55,19969.0,845.437,845.6827,844.7687,844.7687,19969.0
2024-01-24 13:40:00,859.45,860.2,857.53,858.03,9010.0,844.6704,845.4075,842.7834,843.2748,9010.0
2024-01-24 13:45:00,857.51,858.98,856.89,858.54,6484.0,842.7638,844.2085,842.1545,843.7761,6484.0
2024-01-24 13:50:00,858.91,860.98,858.27,860.59,9663.0,844.1397,846.1741,843.5107,845.7908,9663.0
2024-01-24 13:55:00,860.5,862.49,860.15,861.63,11861.0,845.7024,847.6581,845.3584,846.8129,11861.0
2024-01-24 14:00:00,861.46,861.97,860.62,861.41,4655.0,846.6459,847.1471,845.8203,846.5967,4655.0
2024-01-24 14:05:00,861.89,862.15,860.34,860.37,4434.0,847.0685,847.324,845.5451,845.5746,4434.0
2024-01-24 14:10:00,860.73,860.73,859.0,859.0,8365.0,845.9284,845.9284,844.2282,844.2282,8365.0
2024-01-24 14:15:00,858.45,858.99,855.39,856.85,28426.0,843.6876,844.2183,840.6802,842.1151,28426.0
2024-01-24 14:20:00,856.99,857.0,854.27,855.47,23664.0,842.2527,842.2626,839.5795,840.7589,23664.0
2024-01-24 14:25:00,855.78,859.0,855.78,859.0,19850.0,841.0635,844.2282,841.0635,844.2282,19850.0
2024-01-24 14:30:00,858.26,859.94,858.26,859.76,11300.0,843.5009,845.152,843.5009,844.9751,11300.0
2024-01-24 14:35:00,860.0,860.28,859.13,860.14,15323.0,845.211,845.4862,844.3559,845.3486,15323.0
2024-01-24 14:40:00,860.15,861.24,859.79,861.0,11371.0,845.3584,846.4296,845.0046,846.1938,11371.0
2024-01-24 14:45:00,860.9,861.03,859.53,859.89,12656.0,846.0955,846.2233,844.7491,845.1029,12656.0
2024-01-24 14:50:00,860.09,860.52,859.92,860.04,9880.0,845.2994,845.722,845.1323,845.2503,9880.0
2024-01-24 14:55:00,860.25,860.26,859.28,860.01,26004.0,845.4567,845.4665,844.5034,845.2208,26004.0
2024-01-24 15:00:00,859.49,859.49,856.65,857.0,25596.0,844.7097,844.7097,841.9186,842.2626,25596.0
2024-01-24 15:05:00,857.0,858.26,855.89,855.94,21317.0,842.2626,843.5009,841.1716,841.2208,21317.0
2024-01-24 15:10:00,855.56,855.94,852.02,852.02,20694.0,840.8473,841.2208,837.3682,837.3682,20694.0
2024-01-24 15:15:00,852.05,852.43,849.43,849.54,9873.0,837.3977,837.7711,834.8227,834.9308,9873.0
2024-01-24 15:20:00,849.12,849.97,848.77,849.71,20372.0,834.5181,835.3535,834.1741,835.0979,20372.0
2024-01-24 15:25:00,849.69,849.69,846.83,847.37,23413.0,835.0783,835.0783,832.2674,832.7982,23413.0
2024-01-24 15:30:00,847.13,848.25,846.82,847.38,22488.0,832.5623,833.663,832.2576,832.808,22488.0
2024-01-24 15:35:00,847.39,849.54,847.39,848.5,23154.0,832.8178,834.9308,832.8178,833.9087,23154.0
2024-01-24 15:40:00,848.87,849.91,848.87,849.67,17034.0,834.2724,835.2945,834.2724,835.0586,17034.0
2024-01-24 15:45:00,849.84,850.69,848.85,849.09,18779.0,835.2257,836.0611,834.2527,834.4886,18779.0
2024-01-24 15:50:00,848.62,848.68,847.5,847.58,38337.0,834.0267,834.0856,832.9259,833.0046,38337.0
2024-01-24 15:55:00,847.72,848.28,846.48,846.88,119262.0,833.1421,833.6925,831.9235,832.3166,119262.0
2024-01-25 09:30:00,869.0,869.82,865.8,868.32,140643.0,854.0562,854.8621,850.9112,853.3879,140643.0
2024-01-25 09:35:00,868.52,869.06,866.66,868.15,40424.0,853.5845,854.1152,851.7564,853.2208,40424.0
2024-01-25 09:40:00,868.24,874.42,867.48,870.83,33669.0,853.3093,859.383,852.5623,855.8547,33669.0
2024-01-25 09:45:00,871.24,875.48,870.4,875.23,20152.0,856.2577,860.4248,855.4321,860.1791,20152.0
2024-01-25 09:50:00,875.19,877.96,872.48,874.24,27786.0,860.1398,862.8621,857.4764,859.2061,27786.0
2024-01-25 09:55:00,874.38,874.76,869.74,873.69,21528.0,859.3437,859.7171,854.7835,858.6655,21528.0
2024-01-25 10:00:00,873.69,874.8,872.05,873.39,18221.0,858.6655,859.7565,857.0538,858.3707,18221.0
2024-01-25 10:05:00,873.92,877.75,873.7,877.61,20161.0,858.8916,862.6557,858.6754,862.5181,20161.0
2024-01-25 10:10:00,877.55,880.0,876.92,878.82,17609.0,862.4592,864.867,861.84,863.7073,17609.0
2024-01-25 10:15:00,878.85,880.75,878.81,880.7,18727.0,863.7368,865.6041,863.6975,865.555,18727.0
2024-01-25 10:20:00,881.0,883.28,879.91,880.07,21763.0,865.8498,868.0906,864.7786,864.9358,21763.0
2024-01-25 10:25:00,880.68,883.1,880.47,882.0,15501.0,865.5353,867.9137,865.329,866.8326,15501.0
2024-01-25 10:30:00,882.2,882.2,876.38,876.9,17312.0,867.0292,867.0292,861.3093,861.8203,17312.0
2024-01-25 10:35:00,877.27,878.69,875.42,878.69,20316.0,862.184,863.5796,860.3658,863.5796,20316.0
2024-01-25 10:40:00,878.67,879.9,878.0,878.95,10840.0,863.5599,864.7688,862.9014,863.8351,10840.0
2024-01-25 10:45:00,878.8,878.8,876.19,878.07,6365.0,863.6877,863.6877,861.1226,862.9702,6365.0
2024-01-25 10:50:00,878.07,878.5,876.63,877.28,7389.0,862.9702,863.3928,861.555,862.1938,7389.0
2024-01-25 10:55:00,877.35,878.72,876.32,878.47,8741.0,862.2626,863.609,861.2503,863.3633,8741.0
2024-01-25 11:00:00,877.48,878.42,877.08,878.27,5582.0,862.3904,863.3142,861.9973,863.1668,5582.0
2024-01-25 11:05:00,878.13,879.56,877.6,878.08,8646.0,863.0292,864.4346,862.5083,862.9801,8646.0
2024-01-25 11:10:00,878.33,879.78,877.25,879.7,4937.0,863.2258,864.6508,862.1643,864.5722,4937.0
2024-01-25 11:15:00,879.65,880.99,879.16,879.16,11981.0,864.5231,865.84,864.0415,864.0415,11981.0
2024-01-25 11:20:00,878.64,879.12,877.74,878.35,6408.0,863.5304,864.0022,862.6459,863.2454,6408.0
2024-01-25 11:25:00,878.18,879.77,878.18,878.95,5487.0,863.0783,864.641,863.0783,863.8351,5487.0
2024-01-25 11:30:00,878.98,880.62,878.87,879.77,13371.0,863.8646,865.4764,863.7565,864.641,13371.0
2024-01-25 11:35:00,879.71,880.27,879.24,879.45,6054.0,864.582,865.1324,864.1201,864.3265,6054.0
2024-01-25 11:40:00,879.64,880.68,879.6,880.39,3398.0,864.5132,865.5353,864.4739,865.2503,3398.0
2024-01-25 11:45:00,880.12,881.62,879.75,881.62,5031.0,864.985,866.4592,864.6213,866.4592,5031.0
2024-01-25 11:50:00,881.7,882.95,881.7,882.31,7305.0,866.5378,867.7663,866.5378,867.1373,7305.0
2024-01-25 11:55:00,882.18,882.18,880.26,881.78,8871.0,867.0095,867.0095,865.1226,866.6164,8871.0
2024-01-25 12:00:00,881.99,882.69,881.13,881.13,7698.0,866.8228,867.5108,865.9776,865.9776,7698.0
2024-01-25 12:05:00,881.22,881.24,878.1,878.63,9106.0,866.0661,866.0857,862.9997,863.5206,9106.0
2024-01-25 12:10:00,878.86,878.98,878.23,878.62,6175.0,863.7466,863.8646,863.1275,863.5108,6175.0
2024-01-25 12:15:00,878.86,881.58,878.78,880.42,7659.0,863.7466,866.4199,863.668,865.2798,7659.0
2024-01-25 12:20:00,880.53,880.53,879.27,879.62,5809.0,865.3879,865.3879,864.1496,864.4936,5809.0
2024-01-25 12:25:00,879.25,879.73,877.99,878.27,6734.0,864.1299,864.6017,862.8916,863.1668,6734.0
2024-01-25 12:30:00,878.47,878.5,874.05,874.43,12438.0,863.3633,863.3928,859.0194,859.3928,12438.0
2024-01-25 12:35:00,874.0,874.05,873.05,873.61,12536.0,858.9702,859.0194,858.0366,858.5869,12536.0
2024-01-25 12:40:00,873.65,874.83,873.34,874.16,9181.0,858.6262,859.7859,858.3216,859.1275,9181.0
2024-01-25 12:45:00,874.98,875.15,872.74,873.2,7909.0,859.9334,860.1004,857.7319,858.184,7909.0
2024-01-25 12:50:00,873.43,873.43,871.45,872.05,9084.0,858.41,858.41,856.4641,857.0538,9084.0
2024-01-25 12:55:00,872.19,872.56,871.0,871.86,9257.0,857.1913,857.555,856.0218,856.867,9257.0
2024-01-25 13:00:00,871.65,873.76,871.49,873.03,7095.0,856.6606,858.7343,856.5034,858.0169,7095.0
2024-01-25 13:05:00,873.05,874.74,872.8,874.71,3676.0,858.0366,859.6975,857.7909,859.668,3676.0
2024-01-25 13:10:00,874.07,875.04,874.01,874.67,3841.0,859.039,859.9923,858.98,859.6287,3841.0
2024-01-25 13:15:00,874.23,874.23,872.05,872.06,6930.0,859.1963,859.1963,857.0538,857.0636,6930.0
2024-01-25 13:20:00,872.29,873.41,871.74,872.0,5791.0,857.2896,858.3904,856.7491,857.0046,5791.0
2024-01-25 13:25:00,871.74,873.5,871.65,873.47,6525.0,856.7491,858.4788,856.6606,858.4493,6525.0
2024-01-25 13:30:00,872.97,873.38,870.71,870.78,7153.0,857.9579,858.3609,855.7368,855.8056,7153.0
2024-01-25 13:35:00,870.45,870.71,869.46,870.51,7953.0,855.4813,855.7368,854.5083,855.5402,7953.0
2024-01-25 13:40:00,871.53,872.7,871.1,872.7,3616.0,856.5427,857.6926,856.1201,857.6926,3616.0
2024-01-25 13:45:00,872.7,872.7,871.98,872.07,5170.0,857.6926,857.6926,856.985,857.0734,5170.0
2024-01-25 13:50:00,871.96,871.97,870.1,870.1,4021.0,856.9653,856.9751,855.1373,855.1373,4021.0
2024-01-25 13:55:00,869.2,869.38,865.38,865.46,10295.0,854.2528,854.4297,850.4985,850.5771,10295.0
2024-01-25 14:00:00,865.0,865.08,863.98,864.6,7252.0,850.125,850.2036,849.1225,849.7319,7252.0
2024-01-25 14:05:00,864.16,865.16,862.98,863.74,11671.0,849.2994,850.2822,848.1397,848.8867,11671.0
2024-01-25 14:10:00,863.72,865.7,863.71,865.23,8308.0,848.867,850.8129,848.8572,850.351,8308.0
2024-01-25 14:15:00,865.26,865.6,864.3,865.58,5712.0,850.3805,850.7147,849.437,850.695,5712.0
2024-01-25 14:20:00,865.71,866.02,865.26,865.5,5810.0,850.8228,851.1274,850.3805,850.6164,5810.0
2024-01-25 14:25:00,865.27,865.87,864.94,865.87,3600.0,850.3903,850.98,850.066,850.98,3600.0
2024-01-25 14:30:00,866.08,866.25,865.5,865.95,4854.0,851.1864,851.3535,850.6164,851.0586,4854.0
2024-01-25 14:35:00,865.95,865.95,864.59,865.14,6639.0,851.0586,851.0586,849.722,850.2626,6639.0
2024-01-25 14:40:00,865.24,866.05,865.03,865.69,8111.0,850.3609,851.1569,850.1545,850.8031,8111.0
2024-01-25 14:45:00,866.03,866.31,865.11,865.43,6545.0,851.1373,851.4125,850.2331,850.5476,6545.0
2024-01-25 14:50:00,865.41,867.4,865.3,867.2,6097.0,850.5279,852.4837,850.4198,852.2872,6097.0
2024-01-25 14:55:00,867.29,867.77,867.02,867.49,7533.0,852.3756,852.8474,852.1102,852.5722,7533.0
2024-01-25 15:00:00,867.49,868.73,867.21,868.53,4428.0,852.5722,853.7908,852.297,853.5943,4428.0
2024-01-25 15:05:00,868.66,868.77,868.36,868.54,7628.0,853.722,853.8302,853.4272,853.6041,7628.0
2024-01-25 15:10:00,868.54,868.95,867.54,867.55,8862.0,853.6041,854.0071,852.6213,852.6311,8862.0
2024-01-25 15:15:00,867.4,868.21,867.13,868.21,5600.0,852.4837,853.2798,852.2184,853.2798,5600.0
2024-01-25 15:20:00,868.62,868.73,866.95,867.2,7685.0,853.6827,853.7908,852.0415,852.2872,7685.0
2024-01-25 15:25:00,867.18,867.68,867.17,867.52,5502.0,852.2675,852.7589,852.2577,852.6017,5502.0
2024-01-25 15:30:00,867.52,868.2,866.92,867.74,11041.0,852.6017,853.27,852.012,852.8179,11041.0
2024-01-25 15:35:00,868.14,868.99,867.78,868.29,8498.0,853.211,854.0464,852.8572,853.3584,8498.0
2024-01-25 15:40:00,868.03,868.5,866.9,866.91,9585.0,853.1029,853.5648,851.9923,852.0021,9585.0
2024-01-25 15:45:00,867.01,867.5,866.76,867.5,10538.0,852.1004,852.582,851.8547,852.582,10538.0
2024-01-25 15:50:00,867.72,869.87,867.72,869.29,23833.0,852.7982,854.9112,852.7982,854.3412,23833.0
2024-01-25 15:55:00,869.11,869.44,868.07,869.07,41887.0,854.1643,854.4886,853.1422,854.125,41887.0
2024-01-26 09:30:00,863.55,864.17,859.99,861.74,45298.0,848.6999,849.3093,845.2011,846.921,45298.0
2024-01-26 09:35:00,861.62,862.22,859.02,860.27,21811.0,846.8031,847.3928,844.2478,845.4763,21811.0
2024-01-26 09:40:00,859.02,859.02,855.61,855.99,14809.0,844.2478,844.2478,840.8965,841.2699,14809.0
2024-01-26 09:45:00,855.95,857.82,854.38,857.49,16865.0,841.2306,843.0685,839.6876,842.7441,16865.0
2024-01-26 09:50:00,857.6,857.67,853.2,855.48,9593.0,842.8522,842.921,838.5279,840.7687,9593.0
2024-01-26 09:55:00,855.46,857.21,855.05,857.21,9140.0,840.749,842.4689,840.3461,842.4689,9140.0
2024-01-26 10:00:00,857.22,857.71,854.96,857.69,8790.0,842.4788,842.9603,840.2576,842.9407,8790.0
2024-01-26 10:05:00,857.44,859.96,856.96,859.41,12809.0,842.695,845.1717,842.2232,844.6311,12809.0
2024-01-26 10:10:00,859.35,859.82,858.35,859.75,13541.0,844.5721,845.0341,843.5893,844.9653,13541.0
2024-01-26 10:15:00,859.67,859.98,858.4,859.77,16685.0,844.8866,845.1913,843.6385,844.9849,16685.0
2024-01-26 10:20:00,859.88,863.24,859.64,862.95,8988.0,845.093,848.3953,844.8572,848.1102,8988.0
2024-01-26 10:25:00,862.83,865.52,862.73,865.52,15974.0,847.9923,850.636,847.894,850.636,15974.0
2024-01-26 10:30:00,865.36,866.0,864.55,864.57,10800.0,850.4788,851.1078,849.6827,849.7024,10800.0
2024-01-26 10:35:00,864.7,867.12,864.62,865.36,8793.0,849.8301,852.2085,849.7515,850.4788,8793.0
2024-01-26 10:40:00,865.46,866.21,864.36,865.59,8683.0,850.5771,851.3142,849.496,850.7048,8683.0
2024-01-26 10:45:00,865.9,866.49,865.33,866.2,9277.0,851.0095,851.5894,850.4493,851.3044,9277.0
2024-01-26 10:50:00,866.22,866.72,865.87,866.43,6891.0,851.324,851.8154,850.98,851.5304,6891.0
2024-01-26 10:55:00,866.57,868.32,866.51,868.12,11172.0,851.668,853.3879,851.609,853.1913,11172.0
2024-01-26 11:00:00,868.2,868.29,866.62,866.62,10738.0,853.27,853.3584,851.7171,851.7171,10738.0
2024-01-26 11:05:00,866.6,868.25,866.38,868.25,12167.0,851.6975,853.3191,851.4813,853.3191,12167.0
2024-01-26 11:10:00,867.94,868.17,866.66,866.71,7145.0,853.0144,853.2405,851.7564,851.8056,7145.0
2024-01-26 11:15:00,866.8,867.5,866.8,867.25,6539.0,851.894,852.582,851.894,852.3363,6539.0
2024-01-26 11:20:00,867.42,867.87,867.31,867.31,9121.0,852.5034,852.9456,852.3953,852.3953,9121.0
2024-01-26 11:25:00,867.4,867.65,866.82,867.2,5334.0,852.4837,852.7294,851.9137,852.2872,5334.0
2024-01-26 11:30:00,866.92,868.08,866.41,866.48,21046.0,852.012,853.152,851.5107,851.5795,21046.0
2024-01-26 11:35:00,866.61,866.89,864.24,864.48,13838.0,851.7073,851.9825,849.3781,849.6139,13838.0
2024-01-26 11:40:00,864.69,865.24,864.49,865.24,9083.0,849.8203,850.3609,849.6238,850.3609,9083.0
2024-01-26 11:45:00,865.09,867.65,865.0,867.63,10102.0,850.2134,852.7294,850.125,852.7098,10102.0
2024-01-26 11:50:00,867.28,867.48,866.96,867.06,6040.0,852.3658,852.5623,852.0513,852.1496,6040.0
2024-01-26 11:55:00,867.09,868.35,867.0,868.35,4807.0,852.179,853.4174,852.0906,853.4174,4807.0
2024-01-26 12:00:00,868.3,869.25,868.01,869.21,6757.0,853.3682,854.3019,853.0832,854.2626,6757.0
2024-01-26 12:05:00,869.22,871.22,869.22,869.91,12917.0,854.2724,856.238,854.2724,854.9506,12917.0
2024-01-26 12:10:00,869.91,871.22,869.5,871.0,10325.0,854.9506,856.238,854.5476,856.0218,10325.0
2024-01-26 12:15:00,871.02,872.1,870.63,872.1,6554.0,856.0415,857.1029,855.6582,857.1029,6554.0
2024-01-26 12:20:00,872.48,873.2,872.0,872.99,12856.0,857.4764,858.184,857.0046,857.9776,12856.0
2024-01-26 12:25:00,872.73,873.05,871.76,872.28,8850.0,857.7221,858.0366,856.7687,857.2798,8850.0
2024-01-26 12:30:00,872.03,872.27,869.15,869.44,9723.0,857.0341,857.27,854.2036,854.4886,9723.0
2024-01-26 12:35:00,869.24,869.46,866.7,867.19,7942.0,854.2921,854.5083,851.7958,852.2773,7942.0
2024-01-26 12:40:00,867.18,867.97,866.95,867.86,6410.0,852.2675,853.0439,852.0415,852.9358,6410.0
2024-01-26 12:45:00,867.56,867.94,866.37,866.69,4653.0,852.641,853.0144,851.4714,851.7859,4653.0
2024-01-26 12:50:00,866.35,866.75,865.75,866.32,7234.0,851.4518,851.8449,850.8621,851.4223,7234.0
2024-01-26 12:55:00,866.58,866.58,865.39,866.37,7689.0,851.6778,851.6778,850.5083,851.4714,7689.0
2024-01-26 13:00:00,866.05,866.73,865.81,866.72,2886.0,851.1569,851.8252,850.9211,851.8154,2886.0
2024-01-26 13:05:00,866.7,868.37,866.41,868.29,4997.0,851.7958,853.437,851.5107,853.3584,4997.0
2024-01-26 13:10:00,868.35,868.77,868.15,868.19,3001.0,853.4174,853.8302,853.2208,853.2601,3001.0
2024-01-26 13:15:00,867.99,868.36,867.42,867.43,4100.0,853.0636,853.4272,852.5034,852.5132,4100.0
2024-01-26 13:20:00,867.7,869.05,867.69,868.83,1764.0,852.7786,854.1053,852.7687,853.8891,1764.0
2024-01-26 13:25:00,868.88,869.85,868.88,869.45,7057.0,853.9383,854.8916,853.9383,854.4985,7057.0
2024-01-26 13:30:00,870.0,870.09,869.1,869.7,3859.0,855.039,855.1275,854.1545,854.7442,3859.0
2024-01-26 13:35:00,869.94,870.06,869.64,869.7,4489.0,854.98,855.098,854.6852,854.7442,4489.0
2024-01-26 13:40:00,869.65,869.65,868.52,868.52,3844.0,854.695,854.695,853.5845,853.5845,3844.0
2024-01-26 13:45:00,868.54,868.6,867.09,867.37,10320.0,853.6041,853.6631,852.179,852.4542,10320.0
2024-01-26 13:50:00,867.08,867.34,865.66,865.96,4017.0,852.1692,852.4247,850.7736,851.0685,4017.0
2024-01-26 13:55:00,865.97,866.65,865.17,866.16,5152.0,851.0783,851.7466,850.2921,851.265,5152.0
2024-01-26 14:00:00,866.47,867.58,866.18,867.4,5164.0,851.5697,852.6606,851.2847,852.4837,5164.0
2024-01-26 14:05:00,867.36,867.67,866.68,866.85,3118.0,852.4444,852.7491,851.7761,851.9432,3118.0
2024-01-26 14:10:00,866.99,867.42,866.56,867.15,1735.0,852.0808,852.5034,851.6582,852.238,1735.0
2024-01-26 14:15:00,867.03,867.67,866.8,866.82,2931.0,852.1201,852.7491,851.894,851.9137,2931.0
2024-01-26 14:20:00,866.94,868.24,866.94,867.21,8374.0,852.0316,853.3093,852.0316,852.297,8374.0
2024-01-26 14:25:00,867.31,867.36,866.75,867.07,4742.0,852.3953,852.4444,851.8449,852.1594,4742.0
2024-01-26 14:30:00,867.08,867.3,866.59,867.01,4252.0,852.1692,852.3854,851.6876,852.1004,4252.0
2024-01-26 14:35:00,867.23,868.16,867.11,868.09,5248.0,852.3166,853.2306,852.1987,853.1618,5248.0
2024-01-26 14:40:00,868.2,869.45,868.16,869.22,4422.0,853.27,854.4985,853.2306,854.2724,4422.0
2024-01-26 14:45:00,869.42,870.42,869.06,870.42,6389.0,854.469,855.4518,854.1152,855.4518,6389.0
2024-01-26 14:50:00,870.4,871.03,870.38,870.58,3031.0,855.4321,856.0513,855.4125,855.609,3031.0
2024-01-26 14:55:00,870.48,871.04,869.59,870.79,5123.0,855.5107,856.0611,854.6361,855.8154,5123.0
2024-01-26 15:00:00,870.85,871.07,869.56,869.84,6519.0,855.8744,856.0906,854.6066,854.8818,6519.0
2024-01-26 15:05:00,869.55,869.55,868.92,869.28,3022.0,854.5967,854.5967,853.9776,854.3314,3022.0
2024-01-26 15:10:00,869.5,871.13,869.18,871.13,6669.0,854.5476,856.1496,854.2331,856.1496,6669.0
2024-01-26 15:15:00,871.2,871.64,870.8,871.0,5801.0,856.2184,856.6508,855.8252,856.0218,5801.0
2024-01-26 15:20:00,870.81,870.81,869.76,870.0,4599.0,855.8351,855.8351,854.8031,855.039,4599.0
2024-01-26 15:25:00,870.39,870.39,869.36,869.36,3912.0,855.4223,855.4223,854.41,854.41,3912.0
2024-01-26 15:30:00,869.42,869.42,868.01,868.21,6748.0,854.469,854.469,853.0832,853.2798,6748.0
2024-01-26 15:35:00,868.3,868.37,867.32,867.33,9565.0,853.3682,853.437,852.4051,852.4149,9565.0
2024-01-26 15:40:00,867.51,867.51,866.26,866.72,9283.0,852.5918,852.5918,851.3633,851.8154,9283.0
2024-01-26 15:45:00,866.84,867.55,866.16,867.55,8514.0,851.9333,852.6311,851.265,852.6311,8514.0
2024-01-26 15:50:00,867.42,867.85,866.78,867.07,11761.0,852.5034,852.926,851.8744,852.1594,11761.0
2024-01-26 15:55:00,867.34,868.43,867.33,867.7,35899.0,852.4247,853.496,852.4149,852.7786,35899.0
2024-01-29 09:30:00,867.58,869.97,867.0,869.65,22074.0,852.6606,855.0095,852.0906,854.695,22074.0
2024-01-29 09:35:00,869.78,870.84,869.77,870.72,9772.0,854.8228,855.8646,854.813,855.7466,9772.0
2024-01-29 09:40:00,870.32,872.52,869.81,870.0,15129.0,855.3535,857.5157,854.8523,855.039,15129.0
2024-01-29 09:45:00,870.13,870.9,869.71,870.16,7285.0,855.1668,855.9235,854.754,855.1963,7285.0
2024-01-29 09:50:00,870.0,870.15,868.58,869.0,6371.0,855.039,855.1864,853.6434,854.0562,6371.0
2024-01-29 09:55:00,868.7,869.05,866.19,866.41,6029.0,853.7614,854.1053,851.2945,851.5107,6029.0
2024-01-29 10:00:00,866.66,866.99,865.32,865.37,2446.0,851.7564,852.0808,850.4395,850.4886,2446.0
2024-01-29 10:05:00,865.2,866.79,865.2,866.79,4654.0,850.3215,851.8842,850.3215,851.8842,4654.0
2024-01-29 10:10:00,867.12,867.18,866.13,866.63,1864.0,852.2085,852.2675,851.2356,851.727,1864.0
2024-01-29 10:15:00,867.0,867.16,866.5,866.52,4974.0,852.0906,852.2478,851.5992,851.6188,4974.0
2024-01-29 10:20:00,866.48,867.17,866.1,867.1,9519.0,851.5795,852.2577,851.2061,852.1889,9519.0
2024-01-29 10:25:00,866.96,867.82,866.96,867.82,1136.0,852.0513,852.8965,852.0513,852.8965,1136.0
2024-01-29 10:30:00,868.26,868.34,867.27,867.3,2366.0,853.3289,853.4075,852.356,852.3854,2366.0
2024-01-29 10:35:00,867.77,868.89,867.3,868.89,10253.0,852.8474,853.9481,852.3854,853.9481,10253.0
2024-01-29 10:40:00,868.95,869.2,868.27,868.39,3762.0,854.0071,854.2528,853.3388,853.4567,3762.0
2024-01-29 10:45:00,868.15,868.58,867.42,867.43,1409.0,853.2208,853.6434,852.5034,852.5132,1409.0
2024-01-29 10:50:00,867.11,867.78,866.64,866.88,3151.0,852.1987,852.8572,851.7368,851.9727,3151.0
2024-01-29 10:55:00,866.91,867.25,866.28,866.44,2030.0,852.0021,852.3363,851.383,851.5402,2030.0
2024-01-29 11:00:00,866.25,867.7,866.24,867.06,3414.0,851.3535,852.7786,851.3437,852.1496,3414.0
2024-01-29 11:05:00,867.16,867.16,866.49,867.08,4023.0,852.2478,852.2478,851.5894,852.1692,4023.0
2024-01-29 11:10:00,867.46,868.54,867.39,868.5,3202.0,852.5427,853.6041,852.4739,853.5648,3202.0
2024-01-29 11:15:00,868.55,869.05,868.24,868.43,3025.0,853.6139,854.1053,853.3093,853.496,3025.0
2024-01-29 11:20:00,868.41,868.63,867.63,867.95,1408.0,853.4763,853.6926,852.7098,853.0243,1408.0
2024-01-29 11:25:00,868.63,868.84,868.09,868.68,3248.0,853.6926,853.899,853.1618,853.7417,3248.0
2024-01-29 11:30:00,869.05,870.13,869.05,869.56,9792.0,854.1053,855.1668,854.1053,854.6066,9792.0
2024-01-29 11:35:00,869.41,869.59,869.07,869.1,4222.0,854.4591,854.6361,854.125,854.1545,4222.0
2024-01-29 11:40:00,868.93,869.42,868.93,869.28,2980.0,853.9874,854.469,853.9874,854.3314,2980.0
2024-01-29 11:45:00,869.33,869.4,869.0,869.3,1771.0,854.3805,854.4493,854.0562,854.351,1771.0
2024-01-29 11:50:00,869.36,869.36,868.98,869.14,600.0,854.41,854.41,854.0365,854.1938,600.0
2024-01-29 11:55:00,869.19,869.38,869.18,869.38,780.0,854.2429,854.4297,854.2331,854.4297,780.0
2024-01-29 12:00:00,869.59,869.6,869.16,869.16,1932.0,854.6361,854.6459,854.2134,854.2134,1932.0
2024-01-29 12:05:00,869.26,869.76,869.19,869.26,2305.0,854.3117,854.8031,854.2429,854.3117,2305.0
2024-01-29 12:10:00,869.68,870.06,869.51,869.92,1940.0,854.7245,855.098,854.5574,854.9604,1940.0
2024-01-29 12:15:00,869.81,870.81,869.81,870.3,4381.0,854.8523,855.8351,854.8523,855.3338,4381.0
2024-01-29 12:20:00,870.36,871.18,869.74,871.18,2050.0,855.3928,856.1987,854.7835,856.1987,2050.0
2024-01-29 12:25:00,871.03,871.41,870.35,870.74,3492.0,856.0513,856.4248,855.383,855.7663,3492.0
2024-01-29 12:30:00,871.13,871.13,870.51,870.59,639.0,856.1496,856.1496,855.5402,855.6189,639.0
2024-01-29 12:35:00,870.73,871.0,870.73,871.0,700.0,855.7565,856.0218,855.7565,856.0218,700.0
2024-01-29 12:40:00,870.43,870.43,870.26,870.26,400.0,855.4616,855.4616,855.2945,855.2945,400.0
2024-01-29 12:45:00,869.9,870.48,869.88,870.07,3617.0,854.9407,855.5107,854.9211,855.1078,3617.0
2024-01-29 12:50:00,871.0,871.0,870.18,870.46,3757.0,856.0218,856.0218,855.2159,855.4911,3757.0
2024-01-29 12:55:00,870.75,871.11,870.37,870.52,3012.0,855.7761,856.1299,855.4026,855.5501,3012.0
2024-01-29 13:00:00,869.9,870.38,869.88,869.93,3161.0,854.9407,855.4125,854.9211,854.9702,3161.0
2024-01-29 13:05:00,870.05,870.42,869.88,870.21,2293.0,855.0881,855.4518,854.9211,855.2454,2293.0
2024-01-29 13:10:00,870.21,870.21,869.9,870.0,1651.0,855.2454,855.2454,854.9407,855.039,1651.0
2024-01-29 13:15:00,870.0,870.19,869.96,869.97,2282.0,855.039,855.2257,854.9997,855.0095,2282.0
2024-01-29 13:20:00,870.17,870.46,869.96,870.08,3141.0,855.2061,855.4911,854.9997,855.1176,3141.0
2024-01-29 13:25:00,870.2,870.61,869.98,870.47,2150.0,855.2356,855.6385,855.0193,855.5009,2150.0
2024-01-29 13:30:00,870.4,870.62,870.0,870.0,2136.0,855.4321,855.6483,855.039,855.039,2136.0
2024-01-29 13:35:00,870.37,870.63,870.25,870.25,2870.0,855.4026,855.6582,855.2847,855.2847,2870.0
2024-01-29 13:40:00,870.0,870.56,869.97,870.26,2368.0,855.039,855.5894,855.0095,855.2945,2368.0
2024-01-29 13:45:00,870.12,870.53,870.1,870.51,2280.0,855.1569,855.5599,855.1373,855.5402,2280.0
2024-01-29 13:50:00,870.01,870.27,869.92,870.27,2700.0,855.0488,855.3044,854.9604,855.3044,2700.0
2024-01-29 13:55:00,869.96,870.05,869.81,870.0,1865.0,854.9997,855.0881,854.8523,855.039,1865.0
2024-01-29 14:00:00,869.81,870.56,869.81,870.51,2632.0,854.8523,855.5894,854.8523,855.5402,2632.0
2024-01-29 14:05:00,870.5,870.52,870.11,870.11,4860.0,855.5304,855.5501,855.1471,855.1471,4860.0
2024-01-29 14:10:00,870.51,871.2,870.32,871.16,11637.0,855.5402,856.2184,855.3535,856.1791,11637.0
2024-01-29 14:15:00,871.08,871.39,871.08,871.09,3010.0,856.1004,856.4051,856.1004,856.1103,3010.0
2024-01-29 14:20:00,871.03,871.5,871.03,871.42,1504.0,856.0513,856.5132,856.0513,856.4346,1504.0
2024-01-29 14:25:00,871.5,872.33,871.48,872.33,2200.0,856.5132,857.3289,856.4936,857.3289,2200.0
2024-01-29 14:30:00,872.38,873.41,872.36,873.24,6443.0,857.3781,858.3904,857.3584,858.2233,6443.0
2024-01-29 14:35:00,873.25,874.3,873.25,874.19,4097.0,858.2331,859.2651,858.2331,859.157,4097.0
2024-01-29 14:40:00,874.17,874.84,873.95,874.09,7995.0,859.1373,859.7958,858.9211,859.0587,7995.0
2024-01-29 14:45:00,874.47,874.78,874.1,874.38,3120.0,859.4321,859.7368,859.0685,859.3437,3120.0
2024-01-29 14:50:00,874.8,874.94,874.15,874.94,4624.0,859.7565,859.8941,859.1176,859.8941,4624.0
2024-01-29 14:55:00,874.75,875.69,874.75,875.69,3077.0,859.7073,860.6312,859.7073,860.6312,3077.0
2024-01-29 15:00:00,875.73,877.38,875.73,876.77,6283.0,860.6705,862.2921,860.6705,861.6926,6283.0
2024-01-29 15:05:00,876.57,877.53,876.28,877.04,5207.0,861.496,862.4395,861.211,861.9579,5207.0
2024-01-29 15:10:00,877.2,877.89,876.79,877.74,4253.0,862.1152,862.7933,861.7122,862.6459,4253.0
2024-01-29 15:15:00,877.74,879.23,877.3,879.22,3480.0,862.6459,864.1103,862.2135,864.1005,3480.0
2024-01-29 15:20:00,879.22,880.79,879.1,880.62,7364.0,864.1005,865.6435,863.9825,865.4764,7364.0
2024-01-29 15:25:00,880.71,882.8,880.71,882.8,8606.0,865.5648,867.6189,865.5648,867.6189,8606.0
2024-01-29 15:30:00,882.8,883.42,882.59,882.92,13726.0,867.6189,868.2282,867.4125,867.7368,13726.0
2024-01-29 15:35:00,882.94,883.08,881.95,881.96,11630.0,867.7565,867.8941,866.7835,866.7933,11630.0
2024-01-29 15:40:00,881.96,881.96,880.41,880.98,13604.0,866.7933,866.7933,865.27,865.8302,13604.0
2024-01-29 15:45:00,881.0,881.01,879.52,879.72,17797.0,865.8498,865.8597,864.3953,864.5919,17797.0
2024-01-29 15:50:00,879.47,880.65,879.13,880.65,18453.0,864.3462,865.5059,864.012,865.5059,18453.0
2024-01-29 15:55:00,880.92,882.84,880.43,882.84,45480.0,865.7712,867.6582,865.2896,867.6582,45480.0
2024-01-30 09:30:00,874.05,877.73,874.05,874.86,16634.0,859.0194,862.6361,859.0194,859.8154,16634.0
2024-01-30 09:35:00,874.26,875.97,874.26,874.56,6085.0,859.2257,860.9063,859.2257,859.5206,6085.0
2024-01-30 09:40:00,874.73,874.8,872.67,874.29,6089.0,859.6877,859.7565,857.6631,859.2552,6089.0
2024-01-30 09:45:00,874.17,874.36,872.0,873.16,6045.0,859.1373,859.324,857.0046,858.1447,6045.0
2024-01-30 09:50:00,873.27,873.33,872.4,872.55,3082.0,858.2528,858.3117,857.3977,857.5452,3082.0
2024-01-30 09:55:00,872.78,873.14,870.32,871.06,7236.0,857.7712,858.125,855.3535,856.0808,7236.0
2024-01-30 10:00:00,871.4,871.4,867.13,868.78,11066.0,856.4149,856.4149,852.2184,853.84,11066.0
2024-01-30 10:05:00,868.84,869.18,867.33,868.2,3337.0,853.899,854.2331,852.4149,853.27,3337.0
2024-01-30 10:10:00,868.5,868.56,866.1,866.28,5895.0,853.5648,853.6238,851.2061,851.383,5895.0
2024-01-30 10:15:00,866.25,866.69,864.55,866.0,9999.0,851.3535,851.7859,849.6827,851.1078,9999.0
2024-01-30 10:20:00,866.13,867.01,865.34,867.0,3575.0,851.2356,852.1004,850.4591,852.0906,3575.0
2024-01-30 10:25:00,867.19,867.19,864.45,866.38,8888.0,852.2773,852.2773,849.5844,851.4813,8888.0
2024-01-30 10:30:00,866.38,867.32,865.76,866.79,6191.0,851.4813,852.4051,850.8719,851.8842,6191.0
2024-01-30 10:35:00,867.04,867.06,866.2,866.24,2340.0,852.1299,852.1496,851.3044,851.3437,2340.0
2024-01-30 10:40:00,866.61,867.0,865.99,866.26,4385.0,851.7073,852.0906,851.098,851.3633,4385.0
2024-01-30 10:45:00,866.1,866.1,864.76,864.76,5053.0,851.2061,851.2061,849.8891,849.8891,5053.0
2024-01-30 10:50:00,864.57,864.6,862.6,863.05,6707.0,849.7024,849.7319,847.7663,848.2085,6707.0
2024-01-30 10:55:00,862.97,865.26,862.8,865.11,6382.0,848.1299,850.3805,847.9628,850.2331,6382.0
2024-01-30 11:00:00,865.31,865.53,864.64,865.08,4756.0,850.4297,850.6459,849.7712,850.2036,4756.0
2024-01-30 11:05:00,865.25,866.62,865.23,865.75,6546.0,850.3707,851.7171,850.351,850.8621,6546.0
2024-01-30 11:10:00,865.78,866.99,864.92,865.52,13059.0,850.8916,852.0808,850.0464,850.636,13059.0
2024-01-30 11:15:00,865.54,866.09,865.4,865.68,5731.0,850.6557,851.1962,850.5181,850.7933,5731.0
2024-01-30 11:20:00,865.36,866.32,865.33,866.14,3897.0,850.4788,851.4223,850.4493,851.2454,3897.0
2024-01-30 11:25:00,865.53,866.4,865.53,866.07,1919.0,850.6459,851.5009,850.6459,851.1766,1919.0
2024-01-30 11:30:00,865.99,868.62,865.99,868.62,6254.0,851.098,853.6827,851.098,853.6827,6254.0
2024-01-30 11:35:00,868.67,868.86,868.12,868.42,6714.0,853.7319,853.9186,853.1913,853.4862,6714.0
2024-01-30 11:40:00,868.48,868.73,868.02,868.06,4282.0,853.5451,853.7908,853.0931,853.1324,4282.0
2024-01-30 11:45:00,868.6,869.43,868.16,868.16,3847.0,853.6631,854.4788,853.2306,853.2306,3847.0
2024-01-30 11:50:00,868.35,868.54,867.66,867.66,2040.0,853.4174,853.6041,852.7392,852.7392,2040.0
2024-01-30 11:55:00,866.84,867.77,866.03,867.33,5840.0,851.9333,852.8474,851.1373,852.4149,5840.0
2024-01-30 12:00:00,867.53,868.31,867.53,868.09,2086.0,852.6115,853.3781,852.6115,853.1618,2086.0
2024-01-30 12:05:00,868.21,868.82,868.2,868.43,1159.0,853.2798,853.8793,853.27,853.496,1159.0
2024-01-30 12:10:00,868.24,868.24,867.7,867.71,728.0,853.3093,853.3093,852.7786,852.7884,728.0
2024-01-30 12:15:00,867.34,867.88,867.13,867.23,3376.0,852.4247,852.9555,852.2184,852.3166,3376.0
2024-01-30 12:20:00,867.57,868.09,866.65,866.74,2200.0,852.6508,853.1618,851.7466,851.8351,2200.0
2024-01-30 12:25:00,866.62,866.89,865.68,865.94,2245.0,851.7171,851.9825,850.7933,851.0488,2245.0
2024-01-30 12:30:00,865.76,866.11,863.89,864.57,4394.0,850.8719,851.2159,849.0341,849.7024,4394.0
2024-01-30 12:35:00,864.51,864.9,864.02,864.52,3751.0,849.6434,850.0267,849.1618,849.6532,3751.0
2024-01-30 12:40:00,864.8,864.93,864.16,864.21,2518.0,849.9284,850.0562,849.2994,849.3486,2518.0
2024-01-30 12:45:00,864.17,864.77,864.08,864.74,2718.0,849.3093,849.8989,849.2208,849.8695,2718.0
2024-01-30 12:50:00,864.73,865.46,864.41,865.41,1203.0,849.8596,850.5771,849.5451,850.5279,1203.0
2024-01-30 12:55:00,865.01,865.49,864.68,865.11,2818.0,850.1348,850.6066,849.8105,850.2331,2818.0
2024-01-30 13:00:00,865.37,865.37,863.62,863.63,2932.0,850.4886,850.4886,848.7687,848.7785,2932.0
2024-01-30 13:05:00,864.2,864.67,863.6,864.56,3128.0,849.3387,849.8007,848.7491,849.6926,3128.0
2024-01-30 13:10:00,864.69,865.21,864.61,865.21,1434.0,849.8203,850.3314,849.7417,850.3314,1434.0
2024-01-30 13:15:00,864.97,865.46,864.96,865.05,2210.0,850.0955,850.5771,850.0857,850.1741,2210.0
2024-01-30 13:20:00,865.06,865.59,864.85,865.3,2998.0,850.184,850.7048,849.9776,850.4198,2998.0
2024-01-30 13:25:00,865.65,866.72,865.11,866.72,1700.0,850.7638,851.8154,850.2331,851.8154,1700.0
2024-01-30 13:30:00,866.73,866.97,866.34,866.4,3453.0,851.8252,852.0611,851.4419,851.5009,3453.0
2024-01-30 13:35:00,866.39,866.75,866.33,866.75,464.0,851.4911,851.8449,851.4321,851.8449,464.0
2024-01-30 13:40:00,866.37,866.44,865.71,866.4,2607.0,851.4714,851.5402,850.8228,851.5009,2607.0
2024-01-30 13:45:00,865.28,865.53,864.88,865.1,2120.0,850.4002,850.6459,850.007,850.2233,2120.0
2024-01-30 13:50:00,864.84,864.93,864.19,864.54,4790.0,849.9677,850.0562,849.3289,849.6729,4790.0
2024-01-30 13:55:00,864.57,864.81,864.42,864.81,2222.0,849.7024,849.9383,849.555,849.9383,2222.0
2024-01-30 14:00:00,864.81,865.35,864.49,864.73,8987.0,849.9383,850.469,849.6238,849.8596,8987.0
2024-01-30 14:05:00,864.63,864.7,864.05,864.6,3533.0,849.7613,849.8301,849.1913,849.7319,3533.0
2024-01-30 14:10:00,864.6,864.89,863.97,864.82,3591.0,849.7319,850.0169,849.1127,849.9481,3591.0
2024-01-30 14:15:00,864.91,865.15,864.18,864.59,4313.0,850.0365,850.2724,849.3191,849.722,4313.0
2024-01-30 14:20:00,864.88,865.4,864.88,865.4,2080.0,850.007,850.5181,850.007,850.5181,2080.0
2024-01-30 14:25:00,865.41,866.8,865.4,866.77,3340.0,850.5279,851.894,850.5181,851.8645,3340.0
2024-01-30 14:30:00,866.76,867.78,866.71,867.7,3873.0,851.8547,852.8572,851.8056,852.7786,3873.0
2024-01-30 14:35:00,867.71,867.71,867.39,867.57,400.0,852.7884,852.7884,852.4739,852.6508,400.0
2024-01-30 14:40:00,867.6,867.98,867.47,867.6,1877.0,852.6803,853.0537,852.5525,852.6803,1877.0
2024-01-30 14:45:00,867.74,868.09,867.6,867.98,2293.0,852.8179,853.1618,852.6803,853.0537,2293.0
2024-01-30 14:50:00,868.2,868.38,867.91,868.13,3458.0,853.27,853.4469,852.9849,853.2012,3458.0
2024-01-30 14:55:00,868.23,868.5,867.93,868.03,2907.0,853.2994,853.5648,853.0046,853.1029,2907.0
2024-01-30 15:00:00,868.03,868.89,867.91,868.08,2184.0,853.1029,853.9481,852.9849,853.152,2184.0
2024-01-30 15:05:00,867.6,867.89,866.97,866.97,3015.0,852.6803,852.9653,852.0611,852.0611,3015.0
2024-01-30 15:10:00,867.1,867.86,867.09,867.49,3202.0,852.1889,852.9358,852.179,852.5722,3202.0
2024-01-30 15:15:00,867.59,868.18,867.59,868.18,1908.0,852.6704,853.2503,852.6704,853.2503,1908.0
2024-01-30 15:20:00,868.13,868.31,867.93,868.1,3428.0,853.2012,853.3781,853.0046,853.1717,3428.0
2024-01-30 15:25:00,868.1,868.85,868.09,868.41,3338.0,853.1717,853.9088,853.1618,853.4763,3338.0
2024-01-30 15:30:00,868.25,868.48,866.76,866.9,3223.0,853.3191,853.5451,851.8547,851.9923,3223.0
2024-01-30 15:35:00,867.23,867.68,866.8,867.65,6456.0,852.3166,852.7589,851.894,852.7294,6456.0
2024-01-30 15:40:00,867.82,868.33,867.49,868.12,5038.0,852.8965,853.3977,852.5722,853.1913,5038.0
2024-01-30 15:45:00,868.11,868.83,868.06,868.63,8647.0,853.1815,853.8891,853.1324,853.6926,8647.0
2024-01-30 15:50:00,868.73,869.77,868.56,868.56,22165.0,853.7908,854.813,853.6238,853.6238,22165.0
2024-01-30 15:55:00,868.55,869.2,868.2,868.27,21476.0,853.6139,854.2528,853.27,853.3388,21476.0
2024-01-31 09:30:00,861.22,866.99,859.46,866.63,24136.0,846.41,852.0808,844.6803,851.727,24136.0
2024-01-31 09:35:00,866.49,867.2,863.9,865.0,6621.0,851.5894,852.2872,849.0439,850.125,6621.0
2024-01-31 09:40:00,864.5,865.78,863.71,863.8,10715.0,849.6336,850.8916,848.8572,848.9456,10715.0
2024-01-31 09:45:00,863.71,866.62,863.71,866.62,5611.0,848.8572,851.7171,848.8572,851.7171,5611.0
2024-01-31 09:50:00,867.23,869.24,866.51,868.73,8790.0,852.3166,854.2921,851.609,853.7908,8790.0
2024-01-31 09:55:00,869.43,869.98,866.49,867.07,3237.0,854.4788,855.0193,851.5894,852.1594,3237.0
2024-01-31 10:00:00,866.93,869.13,866.93,868.83,8448.0,852.0218,854.184,852.0218,853.8891,8448.0
2024-01-31 10:05:00,868.91,869.67,867.75,868.51,6730.0,853.9677,854.7147,852.8277,853.5746,6730.0
2024-01-31 10:10:00,868.2,868.49,866.25,866.33,4139.0,853.27,853.555,851.3535,851.4321,4139.0
2024-01-31 10:15:00,867.0,867.71,866.59,867.25,4235.0,852.0906,852.7884,851.6876,852.3363,4235.0
2024-01-31 10:20:00,867.19,867.47,866.56,866.56,6066.0,852.2773,852.5525,851.6582,851.6582,6066.0
2024-01-31 10:25:00,866.03,866.25,864.85,865.0,4963.0,851.1373,851.3535,849.9776,850.125,4963.0
2024-01-31 10:30:00,865.2,865.2,863.03,863.96,11701.0,850.3215,850.3215,848.1889,849.1029,11701.0
2024-01-31 10:35:00,863.85,863.97,862.68,862.83,3727.0,848.9948,849.1127,847.8449,847.9923,3727.0
2024-01-31 10:40:00,862.79,863.66,862.48,863.66,5230.0,847.953,848.808,847.6483,848.808,5230.0
2024-01-31 10:45:00,863.55,864.83,863.52,864.55,4324.0,848.6999,849.9579,848.6704,849.6827,4324.0
2024-01-31 10:50:00,865.2,865.2,863.68,863.84,10475.0,850.3215,850.3215,848.8277,848.9849,10475.0
2024-01-31 10:55:00,863.85,864.26,863.44,864.19,1899.0,848.9948,849.3977,848.5918,849.3289,1899.0
2024-01-31 11:00:00,864.75,867.35,864.75,867.25,7424.0,849.8793,852.4346,849.8793,852.3363,7424.0
2024-01-31 11:05:00,867.24,867.87,866.55,867.44,5952.0,852.3265,852.9456,851.6483,852.523,5952.0
2024-01-31 11:10:00,867.38,868.32,867.05,867.89,4935.0,852.4641,853.3879,852.1397,852.9653,4935.0
2024-01-31 11:15:00,867.89,868.5,867.87,867.97,2192.0,852.9653,853.5648,852.9456,853.0439,2192.0
2024-01-31 11:20:00,868.37,868.58,867.22,867.22,4115.0,853.437,853.6434,852.3068,852.3068,4115.0
2024-01-31 11:25:00,866.73,867.13,866.12,867.13,4174.0,851.8252,852.2184,851.2257,852.2184,4174.0
2024-01-31 11:30:00,867.1,867.45,865.79,865.79,14564.0,852.1889,852.5329,850.9014,850.9014,14564.0
2024-01-31 11:35:00,865.79,867.2,865.79,867.2,14441.0,850.9014,852.2872,850.9014,852.2872,14441.0
2024-01-31 11:40:00,866.86,867.09,866.01,866.99,1340.0,851.953,852.179,851.1176,852.0808,1340.0
2024-01-31 11:45:00,867.3,868.1,866.78,868.09,2650.0,852.3854,853.1717,851.8744,853.1618,2650.0
2024-01-31 11:50:00,867.23,867.41,865.21,865.69,3576.0,852.3166,852.4935,850.3314,850.8031,3576.0
2024-01-31 11:55:00,866.36,866.7,865.71,866.22,3358.0,851.4616,851.7958,850.8228,851.324,3358.0
2024-01-31 12:00:00,866.26,868.45,866.2,868.45,1800.0,851.3633,853.5157,851.3044,853.5157,1800.0
2024-01-31 12:05:00,869.0,869.3,868.88,868.92,1010.0,854.0562,854.351,853.9383,853.9776,1010.0
2024-01-31 12:10:00,869.09,869.09,868.4,868.87,2807.0,854.1447,854.1447,853.4665,853.9284,2807.0
2024-01-31 12:15:00,868.52,868.54,868.0,868.0,884.0,853.5845,853.6041,853.0734,853.0734,884.0
2024-01-31 12:20:00,868.04,868.21,867.5,867.65,959.0,853.1127,853.2798,852.582,852.7294,959.0
2024-01-31 12:25:00,868.04,869.07,867.7,869.06,2089.0,853.1127,854.125,852.7786,854.1152,2089.0
2024-01-31 12:30:00,869.46,869.46,868.71,868.75,1074.0,854.5083,854.5083,853.7712,853.8105,1074.0
2024-01-31 12:35:00,868.56,868.56,867.76,867.93,1700.0,853.6238,853.6238,852.8375,853.0046,1700.0
2024-01-31 12:40:00,868.03,869.91,868.03,869.8,2110.0,853.1029,854.9506,853.1029,854.8424,2110.0
2024-01-31 12:45:00,869.59,869.59,868.44,868.76,2081.0,854.6361,854.6361,853.5058,853.8203,2081.0
2024-01-31 12:50:00,869.62,869.89,869.15,869.65,2556.0,854.6655,854.9309,854.2036,854.695,2556.0
2024-01-31 12:55:00,869.61,870.46,869.6,870.34,2367.0,854.6557,855.4911,854.6459,855.3732,2367.0
2024-01-31 13:00:00,870.69,871.12,870.36,870.64,3874.0,855.7171,856.1397,855.3928,855.668,3874.0
2024-01-31 13:05:00,871.23,872.0,871.23,872.0,1937.0,856.2479,857.0046,856.2479,857.0046,1937.0
2024-01-31 13:10:00,871.78,872.51,871.78,872.28,2637.0,856.7884,857.5058,856.7884,857.2798,2637.0
2024-01-31 13:15:00,873.33,874.34,872.69,874.3,5520.0,858.3117,859.3044,857.6827,859.2651,5520.0
2024-01-31 13:20:00,874.51,874.95,873.38,873.48,16898.0,859.4714,859.9039,858.3609,858.4592,16898.0
2024-01-31 13:25:00,873.75,874.91,873.75,874.57,5005.0,858.7245,859.8646,858.7245,859.5304,5005.0
2024-01-31 13:30:00,874.74,875.66,874.5,875.21,3100.0,859.6975,860.6017,859.4616,860.1594,3100.0
2024-01-31 13:35:00,875.32,875.33,874.16,874.17,5752.0,860.2675,860.2773,859.1275,859.1373,5752.0
2024-01-31 13:40:00,874.15,874.74,873.76,874.51,3100.0,859.1176,859.6975,858.7343,859.4714,3100.0
2024-01-31 13:45:00,874.91,875.08,874.46,874.86,3272.0,859.8646,860.0316,859.4223,859.8154,3272.0
2024-01-31 13:50:00,874.82,874.82,874.0,874.0,870.0,859.7761,859.7761,858.9702,858.9702,870.0
2024-01-31 13:55:00,874.04,874.27,873.86,874.26,1600.0,859.0095,859.2356,858.8326,859.2257,1600.0
2024-01-31 14:00:00,874.28,875.21,868.38,870.47,9414.0,859.2454,860.1594,853.4469,855.5009,9414.0
2024-01-31 14:05:00,871.36,872.78,870.74,871.03,3868.0,856.3756,857.7712,855.7663,856.0513,3868.0
2024-01-31 14:10:00,871.81,873.23,871.04,872.83,2369.0,856.8179,858.2135,856.0611,857.8203,2369.0
2024-01-31 14:15:00,871.71,871.88,870.2,870.2,3538.0,856.7196,856.8867,855.2356,855.2356,3538.0
2024-01-31 14:20:00,870.38,871.14,869.94,871.14,3031.0,855.4125,856.1594,854.98,856.1594,3031.0
2024-01-31 14:25:00,871.02,871.42,870.19,871.01,1140.0,856.0415,856.4346,855.2257,856.0316,1140.0
2024-01-31 14:30:00,870.82,872.58,869.91,872.58,4843.0,855.8449,857.5746,854.9506,857.5746,4843.0
2024-01-31 14:35:00,873.56,878.04,871.74,878.04,2600.0,858.5378,862.9407,856.7491,862.9407,2600.0
2024-01-31 14:40:00,878.0,882.66,876.95,882.66,9799.0,862.9014,867.4813,861.8695,867.4813,9799.0
2024-01-31 14:45:00,882.68,884.0,879.34,880.35,10445.0,867.501,868.7983,864.2184,865.211,10445.0
2024-01-31 14:50:00,879.94,880.0,875.7,877.24,9478.0,864.8081,864.867,860.641,862.1545,9478.0
2024-01-31 14:55:00,877.18,878.0,875.31,875.31,4263.0,862.0955,862.9014,860.2577,860.2577,4263.0
2024-01-31 15:00:00,875.69,875.76,868.61,869.49,10967.0,860.6312,860.7,853.6729,854.5378,10967.0
2024-01-31 15:05:00,869.24,871.38,866.0,870.46,13230.0,854.2921,856.3953,851.1078,855.4911,13230.0
2024-01-31 15:10:00,871.71,872.28,869.27,871.18,8480.0,856.7196,857.2798,854.3216,856.1987,8480.0
2024-01-31 15:15:00,870.61,872.11,870.4,870.4,4722.0,855.6385,857.1127,855.4321,855.4321,4722.0
2024-01-31 15:20:00,870.34,873.65,869.8,872.37,8375.0,855.3732,858.6262,854.8424,857.3682,8375.0
2024-01-31 15:25:00,871.57,873.14,871.57,872.74,5010.0,856.582,858.125,856.582,857.7319,5010.0
2024-01-31 15:30:00,872.42,873.04,869.77,870.25,11718.0,857.4174,858.0267,854.813,855.2847,11718.0
2024-01-31 15:35:00,870.16,871.29,869.0,871.29,4549.0,855.1963,856.3068,854.0562,856.3068,4549.0
2024-01-31 15:40:00,871.17,871.98,869.91,870.46,5511.0,856.1889,856.985,854.9506,855.4911,5511.0
2024-01-31 15:45:00,870.04,871.04,869.84,870.5,3811.0,855.0783,856.0611,854.8818,855.5304,3811.0
2024-01-31 15:50:00,869.88,870.61,869.06,870.61,13221.0,854.9211,855.6385,854.1152,855.6385,13221.0
2024-01-31 15:55:00,870.02,871.49,869.59,870.06,35192.0,855.0587,856.5034,854.6361,855.098,35192.0
2024-02-01 09:30:00,882.32,882.75,878.93,882.65,21328.0,867.1471,867.5697,863.8154,867.4715,21328.0
2024-02-01 09:35:00,882.57,883.28,881.23,882.69,12319.0,867.3928,868.0906,866.0759,867.5108,12319.0
2024-02-01 09:40:00,882.69,885.4,882.22,885.29,15850.0,867.5108,870.1742,867.0489,870.0661,15850.0
2024-02-01 09:45:00,885.29,885.46,881.9,882.86,12035.0,870.0661,870.2331,866.7344,867.6779,12035.0
2024-02-01 09:50:00,883.24,884.39,882.93,884.18,6204.0,868.0513,869.1815,867.7467,868.9752,6204.0
2024-02-01 09:55:00,884.54,884.6,882.0,882.71,6079.0,869.329,869.3879,866.8326,867.5304,6079.0
2024-02-01 10:00:00,882.6,882.6,880.2,882.5,9945.0,867.4223,867.4223,865.0636,867.324,9945.0
2024-02-01 10:05:00,882.63,886.33,881.89,886.33,15892.0,867.4518,871.0882,866.7245,871.0882,15892.0
2024-02-01 10:10:00,886.11,886.18,885.08,885.5,7021.0,870.872,870.9408,869.8597,870.2725,7021.0
2024-02-01 10:15:00,885.85,886.63,885.3,885.5,7565.0,870.6164,871.383,870.0759,870.2725,7565.0
2024-02-01 10:20:00,884.36,884.36,882.42,883.12,3480.0,869.1521,869.1521,867.2454,867.9334,3480.0
2024-02-01 10:25:00,883.95,885.59,883.21,885.28,3575.0,868.7491,870.3609,868.0218,870.0562,3575.0
2024-02-01 10:30:00,885.26,885.48,882.93,882.93,5856.0,870.0366,870.2528,867.7467,867.7467,5856.0
2024-02-01 10:35:00,882.67,884.35,882.67,882.91,4474.0,867.4911,869.1422,867.4911,867.727,4474.0
2024-02-01 10:40:00,882.91,883.7,882.34,882.34,9889.0,867.727,868.5034,867.1668,867.1668,9889.0
2024-02-01 10:45:00,882.0,882.75,880.49,880.79,5472.0,866.8326,867.5697,865.3486,865.6435,5472.0
2024-02-01 10:50:00,880.86,880.86,877.83,877.83,4281.0,865.7122,865.7122,862.7344,862.7344,4281.0
2024-02-01 10:55:00,877.14,877.68,876.66,877.19,10816.0,862.0562,862.5869,861.5845,862.1054,10816.0
2024-02-01 11:00:00,877.5,878.14,876.78,877.32,10093.0,862.41,863.039,861.7024,862.2331,10093.0
2024-02-01 11:05:00,877.32,879.61,877.31,879.41,4611.0,862.2331,864.4837,862.2233,864.2872,4611.0
2024-02-01 11:10:00,879.58,880.05,878.64,879.72,3596.0,864.4543,864.9162,863.5304,864.5919,3596.0
2024-02-01 11:15:00,879.41,880.63,879.06,879.92,6485.0,864.2872,865.4862,863.9432,864.7884,6485.0
2024-02-01 11:20:00,880.0,881.58,879.45,881.07,4308.0,864.867,866.4199,864.3265,865.9186,4308.0
2024-02-01 11:25:00,880.74,880.78,880.3,880.57,1530.0,865.5943,865.6336,865.1619,865.4272,1530.0
2024-02-01 11:30:00,881.38,882.49,880.86,881.82,5138.0,866.2233,867.3142,865.7122,866.6557,5138.0
2024-02-01 11:35:00,881.99,883.06,881.36,883.06,3464.0,866.8228,867.8744,866.2037,867.8744,3464.0
2024-02-01 11:40:00,883.33,883.75,882.6,882.93,2138.0,868.1398,868.5526,867.4223,867.7467,2138.0
2024-02-01 11:45:00,883.68,883.68,882.32,882.54,2050.0,868.4838,868.4838,867.1471,867.3634,2050.0
2024-02-01 11:50:00,882.9,883.75,882.9,883.19,4540.0,867.7172,868.5526,867.7172,868.0022,4540.0
2024-02-01 11:55:00,883.49,883.49,882.33,882.78,3900.0,868.297,868.297,867.157,867.5992,3900.0
2024-02-01 12:00:00,883.23,884.76,883.23,884.63,4505.0,868.0415,869.5452,868.0415,869.4174,4505.0
2024-02-01 12:05:00,885.0,886.81,884.96,886.72,4893.0,869.7811,871.5599,869.7417,871.4715,4893.0
2024-02-01 12:10:00,887.0,887.43,886.6,887.25,6628.0,871.7467,872.1693,871.3535,871.9924,6628.0
2024-02-01 12:15:00,887.25,887.67,885.9,885.9,4897.0,871.9924,872.4051,870.6656,870.6656,4897.0
2024-02-01 12:20:00,885.56,885.99,885.1,885.1,3662.0,870.3314,870.754,869.8793,869.8793,3662.0
2024-02-01 12:25:00,885.52,885.53,884.01,884.18,4300.0,870.2921,870.3019,868.8081,868.9752,4300.0
2024-02-01 12:30:00,884.27,884.87,884.16,884.31,2192.0,869.0636,869.6533,868.9555,869.1029,2192.0
2024-02-01 12:35:00,884.3,884.95,884.3,884.59,2152.0,869.0931,869.7319,869.0931,869.3781,2152.0
2024-02-01 12:40:00,884.5,885.99,884.5,885.92,3972.0,869.2897,870.754,869.2897,870.6852,3972.0
2024-02-01 12:45:00,886.12,887.41,886.12,887.09,3056.0,870.8818,872.1496,870.8818,871.8351,3056.0
2024-02-01 12:50:00,887.34,888.32,886.9,888.27,5003.0,872.0808,873.044,871.6484,872.9948,5003.0
2024-02-01 12:55:00,888.08,888.36,886.5,886.73,3998.0,872.8081,873.0833,871.2553,871.4813,3998.0
2024-02-01 13:00:00,886.56,886.56,884.32,884.32,1322.0,871.3142,871.3142,869.1127,869.1127,1322.0
2024-02-01 13:05:00,884.5,884.92,884.14,884.38,1500.0,869.2897,869.7024,868.9358,869.1717,1500.0
2024-02-01 13:10:00,885.53,886.32,885.04,886.32,2610.0,870.3019,871.0784,869.8204,871.0784,2610.0
2024-02-01 13:15:00,886.24,886.36,885.57,885.63,777.0,870.9997,871.1177,870.3413,870.4002,777.0
2024-02-01 13:20:00,886.1,886.37,885.83,886.13,1788.0,870.8621,871.1275,870.5968,870.8916,1788.0
2024-02-01 13:25:00,887.22,887.22,886.71,886.9,2226.0,871.9629,871.9629,871.4616,871.6484,2226.0
2024-02-01 13:30:00,886.94,888.48,886.94,887.85,3575.0,871.6877,873.2012,871.6877,872.582,3575.0
2024-02-01 13:35:00,888.16,888.16,885.5,886.36,2719.0,872.8867,872.8867,870.2725,871.1177,2719.0
2024-02-01 13:40:00,886.53,886.81,885.2,886.02,2942.0,871.2847,871.5599,869.9776,870.7835,2942.0
2024-02-01 13:45:00,886.66,887.08,886.66,886.91,898.0,871.4125,871.8253,871.4125,871.6582,898.0
2024-02-01 13:50:00,886.91,887.7,886.45,887.35,3448.0,871.6582,872.4346,871.2061,872.0906,3448.0
2024-02-01 13:55:00,887.15,887.87,886.8,886.8,2191.0,871.8941,872.6017,871.5501,871.5501,2191.0
2024-02-01 14:00:00,887.3,887.63,887.23,887.61,994.0,872.0415,872.3658,871.9727,872.3462,994.0
2024-02-01 14:05:00,887.88,887.98,887.34,887.95,1787.0,872.6115,872.7098,872.0808,872.6803,1787.0
2024-02-01 14:10:00,888.0,888.5,886.44,887.56,5138.0,872.7295,873.2209,871.1963,872.297,5138.0
2024-02-01 14:15:00,887.27,887.77,887.25,887.52,1631.0,872.012,872.5034,871.9924,872.2577,1631.0
2024-02-01 14:20:00,887.82,888.03,887.71,887.97,1449.0,872.5526,872.7589,872.4445,872.7,1449.0
2024-02-01 14:25:00,887.62,888.21,887.38,887.84,3691.0,872.356,872.9359,872.1201,872.5722,3691.0
2024-02-01 14:30:00,887.94,888.0,887.56,887.57,1565.0,872.6705,872.7295,872.297,872.3069,1565.0
2024-02-01 14:35:00,887.56,888.06,887.32,888.06,3551.0,872.297,872.7884,872.0612,872.7884,3551.0
2024-02-01 14:40:00,888.04,888.5,888.0,888.5,2214.0,872.7688,873.2209,872.7295,873.2209,2214.0
2024-02-01 14:45:00,888.67,889.97,888.57,889.51,2662.0,873.3879,874.6656,873.2897,874.2135,2662.0
2024-02-01 14:50:00,889.48,889.57,889.01,889.36,4878.0,874.184,874.2725,873.7221,874.0661,4878.0
2024-02-01 14:55:00,889.16,889.95,888.76,889.95,2000.0,873.8695,874.6459,873.4764,874.6459,2000.0
2024-02-01 15:00:00,890.0,891.26,889.6,891.14,5050.0,874.6951,875.9334,874.302,875.8155,5050.0
2024-02-01 15:05:00,891.62,891.8,891.16,891.16,2776.0,876.2872,876.4641,875.8351,875.8351,2776.0
2024-02-01 15:10:00,891.03,891.03,890.34,891.02,1564.0,875.7074,875.7074,875.0292,875.6975,1564.0
2024-02-01 15:15:00,891.23,891.58,891.15,891.58,1339.0,875.9039,876.2479,875.8253,876.2479,1339.0
2024-02-01 15:20:00,891.47,891.77,891.34,891.34,2244.0,876.1398,876.4346,876.012,876.012,2244.0
2024-02-01 15:25:00,891.6,892.05,891.34,891.67,5708.0,876.2676,876.7098,876.012,876.3364,5708.0
2024-02-01 15:30:00,892.11,892.52,891.9,892.48,2854.0,876.7688,877.1717,876.5624,877.1324,2854.0
2024-02-01 15:35:00,892.84,893.53,892.51,892.51,5080.0,877.4862,878.1644,877.1619,877.1619,5080.0
2024-02-01 15:40:00,892.51,892.98,892.17,892.81,9333.0,877.1619,877.6238,876.8278,877.4568,9333.0
2024-02-01 15:45:00,893.09,893.78,891.43,891.43,8074.0,877.7319,878.4101,876.1005,876.1005,8074.0
2024-02-01 15:50:00,891.4,891.49,889.9,890.58,13352.0,876.071,876.1594,874.5968,875.2651,13352.0
2024-02-01 15:55:00,890.28,891.06,889.9,890.51,23751.0,874.9703,875.7368,874.5968,875.1963,23751.0
2024-02-02 09:30:00,879.3,882.66,879.09,882.1,32693.0,864.1791,867.4813,863.9727,866.9309,32693.0
2024-02-02 09:35:00,881.58,884.3,881.57,882.9,11916.0,866.4199,869.0931,866.41,867.7172,11916.0
2024-02-02 09:40:00,883.5,884.37,882.31,884.37,7762.0,868.3069,869.1619,867.1373,869.1619,7762.0
2024-02-02 09:45:00,884.5,887.89,884.5,886.26,11196.0,869.2897,872.6214,869.2897,871.0194,11196.0
2024-02-02 09:50:00,885.78,885.96,884.06,884.06,3743.0,870.5476,870.7245,868.8572,868.8572,3743.0
2024-02-02 09:55:00,884.17,886.69,884.17,885.54,3163.0,868.9653,871.442,868.9653,870.3118,3163.0
2024-02-02 10:00:00,885.56,886.42,884.86,884.95,6805.0,870.3314,871.1766,869.6435,869.7319,6805.0
2024-02-02 10:05:00,885.0,885.61,882.78,883.47,8775.0,869.7811,870.3806,867.5992,868.2774,8775.0
2024-02-02 10:10:00,882.8,884.22,882.35,884.22,6574.0,867.6189,869.0145,867.1766,869.0145,6574.0
2024-02-02 10:15:00,884.05,884.25,882.66,883.09,3643.0,868.8474,869.044,867.4813,867.9039,3643.0
2024-02-02 10:20:00,883.0,884.59,883.0,884.42,3240.0,867.8154,869.3781,867.8154,869.211,3240.0
2024-02-02 10:25:00,884.69,884.69,881.3,881.66,4100.0,869.4764,869.4764,866.1447,866.4985,4100.0
2024-02-02 10:30:00,881.85,882.2,879.94,881.94,4960.0,866.6852,867.0292,864.8081,866.7737,4960.0
2024-02-02 10:35:00,881.59,883.0,880.69,883.0,4994.0,866.4297,867.8154,865.5452,867.8154,4994.0
2024-02-02 10:40:00,883.35,883.8,882.39,883.57,3813.0,868.1594,868.6017,867.2159,868.3756,3813.0
2024-02-02 10:45:00,883.5,885.26,883.5,884.81,6985.0,868.3069,870.0366,868.3069,869.5943,6985.0
2024-02-02 10:50:00,885.08,885.09,884.0,884.45,3081.0,869.8597,869.8695,868.7983,869.2405,3081.0
2024-02-02 10:55:00,884.53,885.6,884.16,884.64,2081.0,869.3191,870.3707,868.9555,869.4272,2081.0
2024-02-02 11:00:00,885.05,885.05,882.2,882.3,6133.0,869.8302,869.8302,867.0292,867.1275,6133.0
2024-02-02 11:05:00,882.63,884.2,882.63,883.42,2794.0,867.4518,868.9948,867.4518,868.2282,2794.0
2024-02-02 11:10:00,883.58,884.29,883.23,883.76,6112.0,868.3855,869.0833,868.0415,868.5624,6112.0
2024-02-02 11:15:00,883.26,883.8,883.01,883.28,3740.0,868.071,868.6017,867.8253,868.0906,3740.0
2024-02-02 11:20:00,883.32,883.46,882.87,882.91,2505.0,868.1299,868.2675,867.6877,867.727,2505.0
2024-02-02 11:25:00,883.37,884.2,883.0,883.92,7200.0,868.1791,868.9948,867.8154,868.7196,7200.0
2024-02-02 11:30:00,884.14,884.59,882.4,883.96,9828.0,868.9358,869.3781,867.2258,868.7589,9828.0
2024-02-02 11:35:00,884.47,885.3,884.2,885.3,3280.0,869.2602,870.0759,868.9948,870.0759,3280.0
2024-02-02 11:40:00,885.39,885.99,885.3,885.44,2250.0,870.1643,870.754,870.0759,870.2135,2250.0
2024-02-02 11:45:00,885.09,885.65,884.71,885.6,3325.0,869.8695,870.4199,869.496,870.3707,3325.0
2024-02-02 11:50:00,885.55,886.61,884.95,885.85,2971.0,870.3216,871.3634,869.7319,870.6164,2971.0
2024-02-02 11:55:00,885.85,886.35,885.45,886.29,3527.0,870.6164,871.1078,870.2233,871.0489,3527.0
2024-02-02 12:00:00,886.49,886.95,885.57,886.61,5930.0,871.2454,871.6975,870.3413,871.3634,5930.0
2024-02-02 12:05:00,886.42,887.19,886.15,886.66,7637.0,871.1766,871.9334,870.9113,871.4125,7637.0
2024-02-02 12:10:00,886.35,887.27,885.84,886.67,1865.0,871.1078,872.012,870.6066,871.4223,1865.0
2024-02-02 12:15:00,886.37,887.31,886.37,887.31,749.0,871.1275,872.0513,871.1275,872.0513,749.0
2024-02-02 12:20:00,887.12,887.44,886.95,886.95,500.0,871.8646,872.1791,871.6975,871.6975,500.0
2024-02-02 12:25:00,887.66,890.0,887.63,889.89,2045.0,872.3953,874.6951,872.3658,874.587,2045.0
2024-02-02 12:30:00,890.27,890.97,890.24,890.54,2306.0,874.9604,875.6484,874.9309,875.2258,2306.0
2024-02-02 12:35:00,890.55,891.0,890.06,890.39,1250.0,875.2356,875.6779,874.754,875.0784,1250.0
2024-02-02 12:40:00,890.38,890.39,885.96,885.97,6087.0,875.0685,875.0784,870.7245,870.7344,6087.0
2024-02-02 12:45:00,886.44,887.33,885.32,887.07,3395.0,871.1963,872.071,870.0956,871.8155,3395.0
2024-02-02 12:50:00,887.26,887.26,886.15,886.57,1769.0,872.0022,872.0022,870.9113,871.3241,1769.0
2024-02-02 12:55:00,887.17,887.63,887.07,887.63,1542.0,871.9137,872.3658,871.8155,872.3658,1542.0
2024-02-02 13:00:00,888.02,889.35,888.02,889.01,879.0,872.7491,874.0563,872.7491,873.7221,879.0
2024-02-02 13:05:00,889.94,890.26,888.35,888.71,2641.0,874.6361,874.9506,873.0734,873.4273,2641.0
2024-02-02 13:10:00,889.27,890.1,888.91,890.1,2715.0,873.9776,874.7934,873.6238,874.7934,2715.0
2024-02-02 13:15:00,889.73,889.84,889.01,889.49,1000.0,874.4297,874.5378,873.7221,874.1938,1000.0
2024-02-02 13:20:00,889.91,890.22,888.9,890.22,2709.0,874.6066,874.9113,873.614,874.9113,2709.0
2024-02-02 13:25:00,889.61,890.24,887.95,888.57,2154.0,874.3118,874.9309,872.6803,873.2897,2154.0
2024-02-02 13:30:00,888.15,888.26,887.21,887.94,1006.0,872.8769,872.985,871.9531,872.6705,1006.0
2024-02-02 13:35:00,888.05,888.5,887.51,888.26,2004.0,872.7786,873.2209,872.2479,872.985,2004.0
2024-02-02 13:40:00,888.34,889.1,888.12,889.1,983.0,873.0636,873.8105,872.8474,873.8105,983.0
2024-02-02 13:45:00,889.08,889.39,888.33,888.94,2878.0,873.7909,874.0956,873.0538,873.6533,2878.0
2024-02-02 13:50:00,889.05,889.15,888.63,889.15,701.0,873.7614,873.8597,873.3486,873.8597,701.0
2024-02-02 13:55:00,888.92,889.62,888.4,889.62,2277.0,873.6336,874.3216,873.1226,874.3216,2277.0
2024-02-02 14:00:00,889.88,890.0,889.53,889.74,2136.0,874.5771,874.6951,874.2332,874.4395,2136.0
2024-02-02 14:05:00,889.61,890.01,889.61,890.01,1765.0,874.3118,874.7049,874.3118,874.7049,1765.0
2024-02-02 14:10:00,889.85,890.63,889.84,890.57,1200.0,874.5477,875.3142,874.5378,875.2553,1200.0
2024-02-02 14:15:00,890.83,890.83,889.3,889.3,7412.0,875.5108,875.5108,874.0071,874.0071,7412.0
2024-02-02 14:20:00,889.59,889.81,888.95,889.46,3243.0,874.2921,874.5083,873.6631,874.1644,3243.0
2024-02-02 14:25:00,889.9,890.01,889.57,889.94,900.0,874.5968,874.7049,874.2725,874.6361,900.0
2024-02-02 14:30:00,889.69,891.02,889.68,891.02,825.0,874.3904,875.6975,874.3806,875.6975,825.0
2024-02-02 14:35:00,890.62,891.37,890.62,891.35,1213.0,875.3044,876.0415,875.3044,876.0219,1213.0
2024-02-02 14:40:00,891.51,892.95,891.51,892.51,4714.0,876.1791,877.5943,876.1791,877.1619,4714.0
2024-02-02 14:45:00,892.7,893.0,892.32,893.0,1368.0,877.3486,877.6435,876.9752,877.6435,1368.0
2024-02-02 14:50:00,892.81,892.81,891.98,891.98,1502.0,877.4568,877.4568,876.641,876.641,1502.0
2024-02-02 14:55:00,891.78,892.27,891.7,892.27,2117.0,876.4445,876.926,876.3658,876.926,2117.0
2024-02-02 15:00:00,892.11,892.11,891.44,891.84,1956.0,876.7688,876.7688,876.1103,876.5034,1956.0
2024-02-02 15:05:00,891.86,893.05,891.69,892.68,3358.0,876.5231,877.6926,876.356,877.329,3358.0
2024-02-02 15:10:00,892.53,892.53,892.21,892.35,300.0,877.1816,877.1816,876.8671,877.0047,300.0
2024-02-02 15:15:00,892.09,892.14,891.71,891.72,3040.0,876.7491,876.7983,876.3757,876.3855,3040.0
2024-02-02 15:20:00,891.82,891.91,890.7,890.75,5240.0,876.4838,876.5722,875.383,875.4322,5240.0
2024-02-02 15:25:00,891.16,892.75,891.16,892.75,3297.0,875.8351,877.3978,875.8351,877.3978,3297.0
2024-02-02 15:30:00,892.75,892.75,890.11,890.31,6628.0,877.3978,877.3978,874.8032,874.9997,6628.0
2024-02-02 15:35:00,890.31,891.69,890.28,891.69,3662.0,874.9997,876.356,874.9703,876.356,3662.0
2024-02-02 15:40:00,891.34,891.69,890.9,891.21,4271.0,876.012,876.356,875.5796,875.8843,4271.0
2024-02-02 15:45:00,890.94,891.44,890.39,890.87,8864.0,875.6189,876.1103,875.0784,875.5501,8864.0
2024-02-02 15:50:00,890.79,892.13,890.65,891.35,8025.0,875.4715,876.7884,875.3339,876.0219,8025.0
2024-02-02 15:55:00,892.11,892.19,890.41,890.72,33727.0,876.7688,876.8474,875.098,875.4027,33727.0
2024-02-05 09:30:00,885.6,888.0,885.12,887.72,27194.0,871.8775,874.2403,871.405,873.9647,27194.0
2024-02-05 09:35:00,887.55,887.87,886.38,886.74,5923.0,873.7973,874.1124,872.6454,872.9999,5923.0
2024-02-05 09:40:00,887.21,887.91,886.66,887.7,6531.0,873.4626,874.1517,872.9211,873.945,6531.0
2024-02-05 09:45:00,888.0,890.53,887.83,889.33,10244.0,874.2403,876.7311,874.073,875.5497,10244.0
2024-02-05 09:50:00,889.07,889.31,887.0,889.2,8404.0,875.2938,875.53,873.2558,875.4217,8404.0
2024-02-05 09:55:00,889.54,890.73,889.33,890.46,6645.0,875.7565,876.928,875.5497,876.6622,6645.0
2024-02-05 10:00:00,889.9,889.9,886.69,886.83,7104.0,876.1109,876.1109,872.9506,873.0885,7104.0
2024-02-05 10:05:00,886.75,888.37,885.9,885.9,6903.0,873.0097,874.6046,872.1729,872.1729,6903.0
2024-02-05 10:10:00,886.7,886.8,885.78,885.78,2153.0,872.9605,873.0589,872.0547,872.0547,2153.0
2024-02-05 10:15:00,885.61,885.61,881.66,882.7,3008.0,871.8874,871.8874,867.9986,869.0225,3008.0
2024-02-05 10:20:00,882.06,882.72,881.98,882.23,1200.0,868.3924,869.0422,868.3136,868.5597,1200.0
2024-02-05 10:25:00,882.0,883.69,882.0,882.75,1720.0,868.3333,869.9971,868.3333,869.0717,1720.0
2024-02-05 10:30:00,883.5,884.16,883.39,883.9,1349.0,869.8101,870.4598,869.7018,870.2039,1349.0
2024-02-05 10:35:00,883.85,885.0,883.75,883.76,2380.0,870.1546,871.2868,870.0562,870.066,2380.0
2024-02-05 10:40:00,883.46,883.46,881.1,881.6,2735.0,869.7707,869.7707,867.4473,867.9395,2735.0
2024-02-05 10:45:00,881.59,883.49,881.1,883.35,3243.0,867.9297,869.8002,867.4473,869.6624,3243.0
2024-02-05 10:50:00,883.32,883.38,882.69,883.05,3342.0,869.6329,869.6919,869.0126,869.367,3342.0
2024-02-05 10:55:00,882.74,882.74,882.17,882.74,643.0,869.0618,869.0618,868.5007,869.0618,643.0
2024-02-05 11:00:00,882.45,883.78,882.3,883.66,1998.0,868.7763,870.0857,868.6287,869.9676,1998.0
2024-02-05 11:05:00,884.0,885.2,884.0,885.08,1566.0,870.3023,871.4837,870.3023,871.3656,1566.0
2024-02-05 11:10:00,885.91,885.91,885.11,885.13,2779.0,872.1827,872.1827,871.3951,871.4148,2779.0
2024-02-05 11:15:00,886.12,886.62,885.88,886.62,2646.0,872.3895,872.8817,872.1532,872.8817,2646.0
2024-02-05 11:20:00,886.72,887.21,886.29,886.29,5878.0,872.9802,873.4626,872.5568,872.5568,5878.0
2024-02-05 11:25:00,886.25,886.55,885.85,885.9,2653.0,872.5175,872.8128,872.1237,872.1729,2653.0
2024-02-05 11:30:00,886.1,888.36,886.1,887.95,4527.0,872.3698,874.5948,872.3698,874.1911,4527.0
2024-02-05 11:35:00,887.73,888.18,887.52,887.84,5807.0,873.9745,874.4176,873.7678,874.0828,5807.0
2024-02-05 11:40:00,887.18,887.5,886.86,886.87,1103.0,873.433,873.7481,873.118,873.1279,1103.0
2024-02-05 11:45:00,886.91,887.63,886.9,887.35,1300.0,873.1672,873.8761,873.1574,873.6004,1300.0
2024-02-05 11:50:00,887.69,888.0,887.37,888.0,1039.0,873.9351,874.2403,873.6201,874.2403,1039.0
2024-02-05 11:55:00,887.32,888.2,887.32,887.68,2320.0,873.5709,874.4372,873.5709,873.9253,2320.0
2024-02-05 12:00:00,887.52,887.52,886.6,886.61,1900.0,873.7678,873.7678,872.862,872.8719,1900.0
2024-02-05 12:05:00,886.66,887.17,886.66,887.17,700.0,872.9211,873.4232,872.9211,873.4232,700.0
2024-02-05 12:10:00,887.21,888.3,887.2,887.8,2535.0,873.4626,874.5357,873.4527,874.0434,2535.0
2024-02-05 12:15:00,888.09,888.56,888.09,888.56,700.0,874.3289,874.7917,874.3289,874.7917,700.0
2024-02-05 12:20:00,888.16,888.52,887.55,888.52,1409.0,874.3979,874.7523,873.7973,874.7523,1409.0
2024-02-05 12:25:00,888.56,889.11,888.56,889.11,1402.0,874.7917,875.3331,874.7917,875.3331,1402.0
2024-02-05 12:30:00,889.16,889.91,889.15,889.91,586.0,875.3824,876.1207,875.3725,876.1207,586.0
2024-02-05 12:35:00,890.0,891.66,890.0,891.58,1888.0,876.2094,877.8436,876.2094,877.7649,1888.0
2024-02-05 12:40:00,891.96,892.5,891.37,892.16,4376.0,878.139,878.6706,877.5581,878.3359,4376.0
2024-02-05 12:45:00,892.59,893.88,892.57,893.87,8707.0,878.7592,880.0292,878.7395,880.0194,8707.0
2024-02-05 12:50:00,893.53,893.88,892.8,893.57,12549.0,879.6847,880.0292,878.966,879.724,12549.0
2024-02-05 12:55:00,893.05,893.05,892.09,892.97,2103.0,879.2121,879.2121,878.267,879.1333,2103.0
2024-02-05 13:00:00,892.88,893.8,892.08,893.8,3767.0,879.0447,879.9505,878.2571,879.9505,3767.0
2024-02-05 13:05:00,893.94,896.0,893.88,895.6,8367.0,880.0883,882.1164,880.0292,881.7226,8367.0
2024-02-05 13:10:00,895.28,897.39,895.28,896.67,4599.0,881.4075,883.4848,881.4075,882.776,4599.0
2024-02-05 13:15:00,896.62,896.62,895.58,896.5,1834.0,882.7268,882.7268,881.7029,882.6086,1834.0
2024-02-05 13:20:00,896.17,896.77,895.67,896.24,18802.0,882.2837,882.8745,881.7915,882.3527,18802.0
2024-02-05 13:25:00,896.24,896.48,895.5,895.6,6602.0,882.3527,882.5889,881.6241,881.7226,6602.0
2024-02-05 13:30:00,895.51,896.11,895.5,896.04,2972.0,881.634,882.2247,881.6241,882.1558,2972.0
2024-02-05 13:35:00,896.01,896.35,895.53,896.35,1264.0,882.1262,882.461,881.6537,882.461,1264.0
2024-02-05 13:40:00,896.06,896.06,895.29,896.0,3481.0,882.1755,882.1755,881.4174,882.1164,3481.0
2024-02-05 13:45:00,896.1,896.47,895.8,896.03,1879.0,882.2148,882.5791,881.9195,882.1459,1879.0
2024-02-05 13:50:00,895.76,896.2,895.6,895.69,1616.0,881.8801,882.3133,881.7226,881.8112,1616.0
2024-02-05 13:55:00,895.54,896.81,895.49,896.54,2837.0,881.6635,882.9138,881.6143,882.648,2837.0
2024-02-05 14:00:00,896.73,896.85,895.86,896.11,2310.0,882.8351,882.9532,881.9786,882.2247,2310.0
2024-02-05 14:05:00,896.51,897.96,896.51,897.95,3000.0,882.6185,884.046,882.6185,884.0362,3000.0
2024-02-05 14:10:00,897.95,898.1,897.05,897.08,6569.0,884.0362,884.1838,883.1501,883.1796,6569.0
2024-02-05 14:15:00,897.05,897.5,896.77,897.5,10002.0,883.1501,883.5931,882.8745,883.5931,10002.0
2024-02-05 14:20:00,896.84,897.72,896.83,897.2,3348.0,882.9434,883.8097,882.9335,883.2978,3348.0
2024-02-05 14:25:00,897.36,898.33,896.9,897.94,9174.0,883.4553,884.4103,883.0024,884.0263,9174.0
2024-02-05 14:30:00,897.92,899.62,897.84,899.62,5615.0,884.0066,885.6803,883.9279,885.6803,5615.0
2024-02-05 14:35:00,899.53,900.43,899.53,900.19,6143.0,885.5917,886.4777,885.5917,886.2415,6143.0
2024-02-05 14:40:00,900.27,901.0,900.27,901.0,4770.0,886.3202,887.0389,886.3202,887.0389,4770.0
2024-02-05 14:45:00,901.1,901.87,900.72,901.87,6292.0,887.1374,887.8954,886.7632,887.8954,6292.0
2024-02-05 14:50:00,901.75,901.92,900.52,900.65,5678.0,887.7773,887.9447,886.5663,886.6943,5678.0
2024-02-05 14:55:00,900.63,900.74,900.01,900.61,5645.0,886.6746,886.7829,886.0642,886.6549,5645.0
2024-02-05 15:00:00,900.71,900.71,898.51,898.63,10000.0,886.7534,886.7534,884.5875,884.7056,10000.0
2024-02-05 15:05:00,898.92,898.92,896.98,898.39,4618.0,884.9911,884.9911,883.0812,884.4693,4618.0
2024-02-05 15:10:00,898.38,899.04,897.32,897.46,3705.0,884.4595,885.1093,883.4159,883.5538,3705.0
2024-02-05 15:15:00,897.0,898.12,896.79,897.5,6908.0,883.1009,884.2035,882.8941,883.5931,6908.0
2024-02-05 15:20:00,897.19,897.58,896.88,897.55,2071.0,883.2879,883.6719,882.9827,883.6424,2071.0
2024-02-05 15:25:00,897.64,898.22,897.56,898.03,1688.0,883.731,884.302,883.6522,884.1149,1688.0
2024-02-05 15:30:00,897.96,898.03,897.29,897.85,2084.0,884.046,884.1149,883.3864,883.9377,2084.0
2024-02-05 15:35:00,897.99,897.99,896.75,897.02,4620.0,884.0755,884.0755,882.8548,883.1206,4620.0
2024-02-05 15:40:00,897.05,897.56,896.97,897.39,3984.0,883.1501,883.6522,883.0714,883.4848,3984.0
2024-02-05 15:45:00,897.45,898.31,896.92,898.2,7625.0,883.5439,884.3906,883.0221,884.2823,7625.0
2024-02-05 15:50:00,898.37,899.06,898.37,898.61,16334.0,884.4497,885.129,884.4497,884.6859,16334.0
2024-02-05 15:55:00,898.83,899.4,897.85,898.53,22990.0,884.9025,885.4637,883.9377,884.6072,22990.0
2024-02-06 09:30:00,898.8,899.73,894.83,894.97,23888.0,884.873,885.7886,880.9645,881.1023,23888.0
2024-02-06 09:35:00,894.6,895.99,893.74,895.38,8744.0,880.7381,882.1065,879.8914,881.506,8744.0
2024-02-06 09:40:00,895.18,896.0,893.64,895.33,5421.0,881.3091,882.1164,879.7929,881.4568,5421.0
2024-02-06 09:45:00,895.7,895.7,892.8,893.76,7662.0,881.821,881.821,878.966,879.9111,7662.0
2024-02-06 09:50:00,894.0,894.66,892.3,894.65,4061.0,880.1474,880.7971,878.4737,880.7873,4061.0
2024-02-06 09:55:00,894.54,895.19,892.7,894.89,11524.0,880.679,881.3189,878.8675,881.0236,11524.0
2024-02-06 10:00:00,894.23,895.34,893.31,894.86,21361.0,880.3738,881.4666,879.4681,880.994,21361.0
2024-02-06 10:05:00,894.29,894.4,892.04,892.44,12776.0,880.4329,880.5412,878.2177,878.6115,12776.0
2024-02-06 10:10:00,892.46,892.84,891.68,892.25,17656.0,878.6312,879.0053,877.8633,878.4245,17656.0
2024-02-06 10:15:00,892.15,894.55,892.15,893.96,5447.0,878.326,880.6888,878.326,880.108,5447.0
2024-02-06 10:20:00,894.6,895.32,893.91,893.91,4695.0,880.7381,881.4469,880.0588,880.0588,4695.0
2024-02-06 10:25:00,892.98,894.07,892.05,894.07,2137.0,879.1432,880.2163,878.2276,880.2163,2137.0
2024-02-06 10:30:00,895.95,896.53,895.59,896.12,2632.0,882.0672,882.6382,881.7127,882.2345,2632.0
2024-02-06 10:35:00,896.2,897.0,895.67,895.67,3358.0,882.3133,883.1009,881.7915,881.7915,3358.0
2024-02-06 10:40:00,895.56,895.57,894.15,894.65,3409.0,881.6832,881.693,880.295,880.7873,3409.0
2024-02-06 10:45:00,895.47,895.89,895.24,895.25,900.0,881.5946,882.0081,881.3682,881.378,900.0
2024-02-06 10:50:00,895.17,896.15,895.17,896.1,3158.0,881.2992,882.2641,881.2992,882.2148,3158.0
2024-02-06 10:55:00,896.65,899.22,896.64,898.67,7294.0,882.7563,885.2865,882.7465,884.745,7294.0
2024-02-06 11:00:00,898.81,899.3,897.93,898.17,4004.0,884.8828,885.3652,884.0165,884.2528,4004.0
2024-02-06 11:05:00,898.46,899.19,897.3,897.31,2563.0,884.5383,885.257,883.3962,883.4061,2563.0
2024-02-06 11:10:00,897.43,897.53,895.65,896.06,5870.0,883.5242,883.6227,881.7718,882.1755,5870.0
2024-02-06 11:15:00,895.83,896.62,895.31,895.66,6311.0,881.949,882.7268,881.4371,881.7816,6311.0
2024-02-06 11:20:00,895.6,895.98,895.22,895.97,2287.0,881.7226,882.0967,881.3485,882.0868,2287.0
2024-02-06 11:25:00,895.99,896.13,895.45,895.45,1172.0,882.1065,882.2444,881.5749,881.5749,1172.0
2024-02-06 11:30:00,895.51,897.83,895.5,896.68,10955.0,881.634,883.918,881.6241,882.7858,10955.0
2024-02-06 11:35:00,896.14,896.48,895.8,896.0,5251.0,882.2542,882.5889,881.9195,882.1164,5251.0
2024-02-06 11:40:00,895.98,896.52,894.08,895.27,7637.0,882.0967,882.6283,880.2261,881.3977,7637.0
2024-02-06 11:45:00,894.46,894.88,892.54,893.24,7397.0,880.6002,881.0137,878.71,879.3991,7397.0
2024-02-06 11:50:00,893.08,893.42,892.47,893.42,6236.0,879.2416,879.5764,878.6411,879.5764,6236.0
2024-02-06 11:55:00,893.53,894.44,893.53,894.33,5400.0,879.6847,880.5806,879.6847,880.4723,5400.0
2024-02-06 12:00:00,894.34,894.82,893.2,893.38,13408.0,880.4821,880.9547,879.3598,879.537,13408.0
2024-02-06 12:05:00,893.87,894.05,891.5,892.37,13844.0,880.0194,880.1966,877.6861,878.5426,13844.0
2024-02-06 12:10:00,892.43,892.43,890.85,891.3,7069.0,878.6017,878.6017,877.0462,877.4892,7069.0
2024-02-06 12:15:00,891.4,893.57,891.4,893.22,13378.0,877.5877,879.724,877.5877,879.3795,13378.0
2024-02-06 12:20:00,893.0,893.25,892.29,892.98,5623.0,879.1629,879.409,878.4639,879.1432,5623.0
2024-02-06 12:25:00,892.45,894.34,892.33,894.34,3400.0,878.6214,880.4821,878.5032,880.4821,3400.0
2024-02-06 12:30:00,894.9,895.39,893.49,894.4,4067.0,881.0334,881.5158,879.6453,880.5412,4067.0
2024-02-06 12:35:00,894.13,895.19,894.03,895.17,1777.0,880.2754,881.3189,880.1769,881.2992,1777.0
2024-02-06 12:40:00,895.22,895.84,894.89,895.84,2888.0,881.3485,881.9589,881.0236,881.9589,2888.0
2024-02-06 12:45:00,895.26,895.55,894.28,894.49,12371.0,881.3878,881.6734,880.423,880.6298,12371.0
2024-02-06 12:50:00,894.32,894.95,894.12,894.51,2567.0,880.4624,881.0827,880.2655,880.6495,2567.0
2024-02-06 12:55:00,894.43,894.8,894.0,894.06,2468.0,880.5707,880.935,880.1474,880.2064,2468.0
2024-02-06 13:00:00,893.6,894.65,893.6,894.46,2184.0,879.7536,880.7873,879.7536,880.6002,2184.0
2024-02-06 13:05:00,894.99,895.18,894.37,894.63,4028.0,881.122,881.3091,880.5116,880.7676,4028.0
2024-02-06 13:10:00,894.57,894.88,894.03,894.53,26877.0,880.7085,881.0137,880.1769,880.6692,26877.0
2024-02-06 13:15:00,894.34,895.31,894.29,894.63,3082.0,880.4821,881.4371,880.4329,880.7676,3082.0
2024-02-06 13:20:00,894.62,895.22,894.49,895.2,2400.0,880.7578,881.3485,880.6298,881.3288,2400.0
2024-02-06 13:25:00,895.04,896.08,894.88,896.08,5099.0,881.1713,882.1951,881.0137,882.1951,5099.0
2024-02-06 13:30:00,896.29,897.39,896.09,896.97,4460.0,882.4019,883.4848,882.205,883.0714,4460.0
2024-02-06 13:35:00,896.96,897.81,896.96,897.81,1792.0,883.0615,883.8983,883.0615,883.8983,1792.0
2024-02-06 13:40:00,898.0,898.0,897.15,897.48,12386.0,884.0854,884.0854,883.2486,883.5734,12386.0
2024-02-06 13:45:00,897.64,897.64,896.76,897.42,10925.0,883.731,883.731,882.8646,883.5144,10925.0
2024-02-06 13:50:00,896.93,898.06,896.93,897.86,4000.0,883.032,884.1445,883.032,883.9476,4000.0
2024-02-06 13:55:00,897.57,898.75,897.45,898.75,2093.0,883.6621,884.8238,883.5439,884.8238,2093.0
2024-02-06 14:00:00,899.2,899.23,898.58,899.1,6145.0,885.2668,885.2963,884.6564,885.1683,6145.0
2024-02-06 14:05:00,899.15,899.15,897.52,897.6,7209.0,885.2176,885.2176,883.6128,883.6916,7209.0
2024-02-06 14:10:00,897.56,897.56,896.0,896.47,4798.0,883.6522,883.6522,882.1164,882.5791,4798.0
2024-02-06 14:15:00,896.36,896.84,895.9,896.61,7750.0,882.4708,882.9434,882.0179,882.7169,7750.0
2024-02-06 14:20:00,896.67,897.85,896.66,897.83,2979.0,882.776,883.9377,882.7662,883.918,2979.0
2024-02-06 14:25:00,897.7,898.61,897.66,897.86,3288.0,883.79,884.6859,883.7507,883.9476,3288.0
2024-02-06 14:30:00,898.48,898.96,898.09,898.94,3396.0,884.558,885.0305,884.174,885.0108,3396.0
2024-02-06 14:35:00,898.97,899.39,898.9,899.39,3679.0,885.0404,885.4539,884.9714,885.4539,3679.0
2024-02-06 14:40:00,899.02,900.72,899.02,900.7,4887.0,885.0896,886.7632,885.0896,886.7436,4887.0
2024-02-06 14:45:00,900.47,901.43,900.47,901.24,4658.0,886.5171,887.4622,886.5171,887.2752,4658.0
2024-02-06 14:50:00,901.2,901.79,900.57,901.53,10932.0,887.2358,887.8167,886.6156,887.5607,10932.0
2024-02-06 14:55:00,901.97,902.97,901.9,902.5,3563.0,887.9939,888.9784,887.925,888.5157,3563.0
2024-02-06 15:00:00,902.72,904.47,902.72,904.2,10697.0,888.7323,890.4551,888.7323,890.1893,10697.0
2024-02-06 15:05:00,904.34,905.76,904.34,904.56,11715.0,890.3272,891.7251,890.3272,890.5437,11715.0
2024-02-06 15:10:00,904.63,905.5,903.75,904.5,40953.0,890.6127,891.4692,889.7463,890.4847,40953.0
2024-02-06 15:15:00,904.78,904.99,903.8,904.0,6947.0,890.7603,890.9671,889.7955,889.9924,6947.0
2024-02-06 15:20:00,904.2,905.22,904.1,904.57,9566.0,890.1893,891.1935,890.0909,890.5536,9566.0
2024-02-06 15:25:00,904.47,904.93,903.96,904.05,7091.0,890.4551,890.908,889.953,890.0416,7091.0
2024-02-06 15:30:00,903.56,903.67,901.64,902.06,7482.0,889.5592,889.6675,887.669,888.0825,7482.0
2024-02-06 15:35:00,901.89,902.01,900.44,900.44,24736.0,887.9151,888.0333,886.4876,886.4876,24736.0
2024-02-06 15:40:00,900.37,901.45,900.13,900.75,10492.0,886.4187,887.4819,886.1824,886.7928,10492.0
2024-02-06 15:45:00,900.87,902.88,900.33,902.63,21914.0,886.9109,888.8898,886.3793,888.6436,21914.0
2024-02-06 15:50:00,902.75,905.0,902.63,904.35,33764.0,888.7618,890.9769,888.6436,890.337,33764.0
2024-02-06 15:55:00,904.04,905.6,904.03,904.91,51553.0,890.0318,891.5676,890.022,890.8883,51553.0
2024-02-07 09:30:00,905.29,909.35,905.06,909.2,32147.0,891.2624,895.2595,891.036,895.1118,32147.0
2024-02-07 09:35:00,909.81,912.08,909.05,911.22,21520.0,895.7124,897.9472,894.9642,897.1005,21520.0
2024-02-07 09:40:00,910.88,912.3,910.74,911.25,14869.0,896.7658,898.1638,896.628,897.1301,14869.0
2024-02-07 09:45:00,911.25,914.3,909.37,913.86,18498.0,897.1301,900.1328,895.2792,899.6996,18498.0
2024-02-07 09:50:00,914.0,914.16,912.89,913.57,11814.0,899.8375,899.995,898.7447,899.4141,11814.0
2024-02-07 09:55:00,913.62,913.65,911.97,913.38,10975.0,899.4634,899.4929,897.8389,899.2271,10975.0
2024-02-07 10:00:00,914.1,914.57,913.0,913.36,19200.0,899.9359,900.3986,898.853,899.2074,19200.0
2024-02-07 10:05:00,913.49,914.6,912.33,913.23,9543.0,899.3354,900.4282,898.1933,899.0794,9543.0
2024-02-07 10:10:00,913.34,916.86,913.3,916.86,16506.0,899.1877,902.6532,899.1483,902.6532,16506.0
2024-02-07 10:15:00,916.9,917.5,915.49,916.82,19770.0,902.6925,903.2832,901.3044,902.6138,19770.0
2024-02-07 10:20:00,916.36,920.25,916.18,919.15,20597.0,902.1609,905.9906,901.9837,904.9077,20597.0
2024-02-07 10:25:00,919.04,919.8,916.85,918.52,19655.0,904.7994,905.5476,902.6433,904.2874,19655.0
2024-02-07 10:30:00,918.85,918.85,917.07,918.7,10293.0,904.6123,904.6123,902.8599,904.4646,10293.0
2024-02-07 10:35:00,919.19,919.19,918.05,918.98,4008.0,904.947,904.947,903.8247,904.7403,4008.0
2024-02-07 10:40:00,919.76,921.71,919.12,921.32,12927.0,905.5082,907.428,904.8781,907.044,12927.0
2024-02-07 10:45:00,921.3,922.23,920.26,921.03,13928.0,907.0244,907.9399,906.0005,906.7585,13928.0
2024-02-07 10:50:00,921.1,921.5,919.43,919.47,10175.0,906.8275,907.2213,905.1833,905.2227,10175.0
2024-02-07 10:55:00,919.59,920.04,916.51,916.85,10154.0,905.3409,905.7839,902.3086,902.6433,10154.0
2024-02-07 11:00:00,916.83,916.83,914.41,915.52,8167.0,902.6236,902.6236,900.2411,901.3339,8167.0
2024-02-07 11:05:00,915.31,915.52,913.95,914.31,5721.0,901.1272,901.3339,899.7882,900.1427,5721.0
2024-02-07 11:10:00,914.35,916.61,914.35,916.6,7336.0,900.182,902.407,900.182,902.3972,7336.0
2024-02-07 11:15:00,916.8,917.14,915.88,917.04,8524.0,902.5941,902.9288,901.6883,902.8304,8524.0
2024-02-07 11:20:00,917.13,917.13,915.13,915.13,7053.0,902.919,902.919,900.95,900.95,7053.0
2024-02-07 11:25:00,915.2,916.34,914.85,916.13,6396.0,901.0189,902.1412,900.6743,901.9345,6396.0
2024-02-07 11:30:00,916.48,916.74,914.54,914.71,16727.0,902.279,902.535,900.3691,900.5365,16727.0
2024-02-07 11:35:00,914.72,916.03,914.72,915.7,19704.0,900.5463,901.836,900.5463,901.5111,19704.0
2024-02-07 11:40:00,916.0,919.66,916.0,919.11,5681.0,901.8065,905.4098,901.8065,904.8683,5681.0
2024-02-07 11:45:00,919.08,919.7,919.08,919.39,3789.0,904.8388,905.4491,904.8388,905.144,3789.0
2024-02-07 11:50:00,919.44,922.0,919.4,922.0,6635.0,905.1932,907.7135,905.1538,907.7135,6635.0
2024-02-07 11:55:00,922.15,922.71,921.82,922.26,6126.0,907.8612,908.4125,907.5363,907.9695,6126.0
2024-02-07 12:00:00,922.06,922.77,921.65,922.77,4393.0,907.7726,908.4716,907.3689,908.4716,4393.0
2024-02-07 12:05:00,922.77,922.96,921.89,922.96,4321.0,908.4716,908.6586,907.6052,908.6586,4321.0
2024-02-07 12:10:00,922.27,922.58,920.52,921.04,5469.0,907.9793,908.2845,906.2564,906.7684,5469.0
2024-02-07 12:15:00,920.96,922.65,920.95,922.42,5430.0,906.6896,908.3534,906.6798,908.127,5430.0
2024-02-07 12:20:00,922.25,922.25,920.53,920.7,2107.0,907.9596,907.9596,906.2663,906.4337,2107.0
2024-02-07 12:25:00,920.14,921.42,920.0,920.0,16132.0,905.8823,907.1425,905.7445,905.7445,16132.0
2024-02-07 12:30:00,919.79,920.07,917.7,917.93,7990.0,905.5378,905.8134,903.4801,903.7066,7990.0
2024-02-07 12:35:00,917.96,918.58,917.08,917.34,5975.0,903.7361,904.3465,902.8697,903.1257,5975.0
2024-02-07 12:40:00,917.16,918.72,916.36,918.72,3811.0,902.9485,904.4843,902.1609,904.4843,3811.0
2024-02-07 12:45:00,918.84,919.88,918.62,919.88,3282.0,904.6025,905.6264,904.3859,905.6264,3282.0
2024-02-07 12:50:00,919.72,919.72,919.25,919.65,829.0,905.4688,905.4688,905.0061,905.3999,829.0
2024-02-07 12:55:00,920.0,920.84,919.74,920.84,1305.0,905.7445,906.5715,905.4885,906.5715,1305.0
2024-02-07 13:00:00,921.16,921.63,918.45,918.45,5499.0,906.8865,907.3492,904.2185,904.2185,5499.0
2024-02-07 13:05:00,918.58,920.25,918.55,919.82,1590.0,904.3465,905.9906,904.317,905.5673,1590.0
2024-02-07 13:10:00,920.58,920.58,920.39,920.39,200.0,906.3155,906.3155,906.1285,906.1285,200.0
2024-02-07 13:15:00,920.53,920.53,919.91,920.35,3010.0,906.2663,906.2663,905.6559,906.0891,3010.0
2024-02-07 13:20:00,920.15,921.1,920.15,920.78,1916.0,905.8922,906.8275,905.8922,906.5124,1916.0
2024-02-07 13:25:00,920.8,921.88,920.8,921.7,2620.0,906.5321,907.5954,906.5321,907.4182,2620.0
2024-02-07 13:30:00,922.0,922.11,921.75,922.1,1000.0,907.7135,907.8218,907.4674,907.812,1000.0
2024-02-07 13:35:00,921.96,922.14,921.68,921.68,2600.0,907.6741,907.8513,907.3985,907.3985,2600.0
2024-02-07 13:40:00,921.8,922.01,921.19,921.74,2100.0,907.5166,907.7234,906.9161,907.4575,2100.0
2024-02-07 13:45:00,921.39,922.4,921.38,922.39,530.0,907.113,908.1073,907.1031,908.0975,530.0
2024-02-07 13:50:00,922.46,922.77,922.05,922.72,2200.0,908.1664,908.4716,907.7627,908.4224,2200.0
2024-02-07 13:55:00,923.0,923.42,922.65,923.04,2561.0,908.698,909.1115,908.3534,908.7374,2561.0
2024-02-07 14:00:00,923.2,923.56,923.0,923.56,3730.0,908.8949,909.2493,908.698,909.2493,3730.0
2024-02-07 14:05:00,923.63,923.67,923.09,923.64,4250.0,909.3183,909.3576,908.7866,909.3281,4250.0
2024-02-07 14:10:00,923.53,924.07,923.17,923.75,3981.0,909.2198,909.7514,908.8654,909.4364,3981.0
2024-02-07 14:15:00,923.77,924.51,923.75,923.75,3476.0,909.4561,910.1846,909.4364,909.4364,3476.0
2024-02-07 14:20:00,923.75,924.54,923.74,923.91,2200.0,909.4364,910.2142,909.4265,909.5939,2200.0
2024-02-07 14:25:00,924.34,924.34,923.03,923.07,4302.0,910.0173,910.0173,908.7275,908.7669,4302.0
2024-02-07 14:30:00,923.08,923.53,921.72,923.13,6761.0,908.7768,909.2198,907.4378,908.826,6761.0
2024-02-07 14:35:00,923.13,924.32,923.1,923.97,4939.0,908.826,909.9976,908.7965,909.653,4939.0
2024-02-07 14:40:00,923.96,926.08,923.95,925.29,13768.0,909.6431,911.7303,909.6333,910.9525,13768.0
2024-02-07 14:45:00,925.29,926.93,925.24,926.33,9403.0,910.9525,912.5671,910.9033,911.9764,9403.0
2024-02-07 14:50:00,926.47,927.79,926.46,927.54,3513.0,912.1142,913.4138,912.1044,913.1677,3513.0
2024-02-07 14:55:00,927.5,927.66,926.84,927.05,6192.0,913.1283,913.2858,912.4785,912.6853,6192.0
2024-02-07 15:00:00,927.05,927.4,925.96,926.94,5019.0,912.6853,913.0298,911.6121,912.577,5019.0
2024-02-07 15:05:00,926.48,927.08,924.41,924.69,6695.0,912.1241,912.7148,910.0862,910.3618,6695.0
2024-02-07 15:10:00,924.4,925.71,924.39,925.24,1808.0,910.0763,911.366,910.0665,910.9033,1808.0
2024-02-07 15:15:00,925.02,925.74,924.46,925.17,5824.0,910.6867,911.3956,910.1354,910.8344,5824.0
2024-02-07 15:20:00,924.94,925.56,924.83,924.92,5231.0,910.608,911.2183,910.4997,910.5883,5231.0
2024-02-07 15:25:00,925.42,925.42,925.0,925.31,2884.0,911.0805,911.0805,910.667,910.9722,2884.0
2024-02-07 15:30:00,925.18,925.5,924.02,924.44,5518.0,910.8442,911.1593,909.7022,910.1157,5518.0
2024-02-07 15:35:00,924.5,924.73,924.11,924.41,4256.0,910.1748,910.4012,909.7908,910.0862,4256.0
2024-02-07 15:40:00,924.35,924.43,923.36,923.57,4234.0,910.0271,910.1059,909.0524,909.2592,4234.0
2024-02-07 15:45:00,923.73,923.77,923.14,923.14,4934.0,909.4167,909.4561,908.8358,908.8358,4934.0
2024-02-07 15:50:00,923.02,923.34,921.72,921.78,8991.0,908.7177,909.0327,907.4378,907.4969,8991.0
2024-02-07 15:55:00,921.79,923.04,921.76,922.31,19199.0,907.5068,908.7374,907.4772,908.0187,19199.0
2024-02-08 09:30:00,917.59,920.08,917.05,919.12,23181.0,903.3718,905.8233,902.8402,904.8781,23181.0
2024-02-08 09:35:00,920.49,922.42,917.23,918.0,11280.0,906.2269,908.127,903.0174,903.7755,11280.0
2024-02-08 09:40:00,917.77,917.86,913.09,915.6,10663.0,903.5491,903.6377,898.9416,901.4127,10663.0
2024-02-08 09:45:00,915.57,915.79,914.25,914.74,8610.0,901.3831,901.5997,900.0836,900.566,8610.0
2024-02-08 09:50:00,915.11,916.62,914.19,915.99,4195.0,900.9303,902.4169,900.0245,901.7966,4195.0
2024-02-08 09:55:00,916.12,917.28,914.98,917.09,11111.0,901.9246,903.0666,900.8023,902.8796,11111.0
2024-02-08 10:00:00,917.02,917.92,916.37,916.87,14182.0,902.8107,903.6967,902.1707,902.663,14182.0
2024-02-08 10:05:00,917.07,917.82,915.0,915.0,6288.0,902.8599,903.5983,900.822,900.822,6288.0
2024-02-08 10:10:00,915.16,915.16,912.37,912.67,6401.0,900.9795,900.9795,898.2327,898.5281,6401.0
2024-02-08 10:15:00,912.94,914.88,912.93,913.99,5953.0,898.7939,900.7038,898.784,899.8276,5953.0
2024-02-08 10:20:00,913.84,913.85,910.91,911.3,4809.0,899.6799,899.6898,896.7953,897.1793,4809.0
2024-02-08 10:25:00,911.32,912.08,911.26,911.68,2635.0,897.199,897.9472,897.1399,897.5534,2635.0
2024-02-08 10:30:00,911.84,915.0,911.8,914.51,7364.0,897.7109,900.822,897.6716,900.3396,7364.0
2024-02-08 10:35:00,914.74,915.78,914.53,914.96,22490.0,900.566,901.5899,900.3593,900.7826,22490.0
2024-02-08 10:40:00,914.54,915.77,914.3,915.13,5495.0,900.3691,901.58,900.1328,900.95,5495.0
2024-02-08 10:45:00,915.29,916.5,915.27,916.29,19426.0,901.1075,902.2987,901.0878,902.092,19426.0
2024-02-08 10:50:00,916.33,916.65,915.38,916.0,7211.0,902.1314,902.4464,901.1961,901.8065,7211.0
2024-02-08 10:55:00,916.39,916.86,915.24,916.47,6273.0,902.1904,902.6532,901.0583,902.2692,6273.0
2024-02-08 11:00:00,916.86,918.36,916.41,917.29,22043.0,902.6532,904.1299,902.2101,903.0765,22043.0
2024-02-08 11:05:00,917.2,917.28,916.25,916.74,10249.0,902.9879,903.0666,902.0526,902.535,10249.0
2024-02-08 11:10:00,916.52,917.18,916.52,916.68,17969.0,902.3184,902.9682,902.3184,902.4759,17969.0
2024-02-08 11:15:00,916.82,919.39,916.81,919.16,9061.0,902.6138,905.144,902.6039,904.9175,9061.0
2024-02-08 11:20:00,919.31,920.02,918.72,918.73,5823.0,905.0652,905.7642,904.4843,904.4942,5823.0
2024-02-08 11:25:00,918.71,918.83,917.26,917.27,3759.0,904.4745,904.5926,903.047,903.0568,3759.0
2024-02-08 11:30:00,917.23,919.1,917.23,919.08,3627.0,903.0174,904.8584,903.0174,904.8388,3627.0
2024-02-08 11:35:00,919.99,921.36,919.92,921.35,3519.0,905.7347,907.0834,905.6657,907.0736,3519.0
2024-02-08 11:40:00,921.38,922.0,921.38,921.9,2700.0,907.1031,907.7135,907.1031,907.6151,2700.0
2024-02-08 11:45:00,921.53,921.86,920.76,920.91,1723.0,907.2508,907.5757,906.4927,906.6404,1723.0
2024-02-08 11:50:00,921.45,922.12,921.27,921.91,1732.0,907.172,907.8316,906.9948,907.6249,1732.0
2024-02-08 11:55:00,921.99,923.96,921.99,923.96,4142.0,907.7037,909.6431,907.7037,909.6431,4142.0
2024-02-08 12:00:00,923.56,923.98,922.36,922.94,2728.0,909.2493,909.6628,908.0679,908.6389,2728.0
2024-02-08 12:05:00,922.31,922.94,922.31,922.94,700.0,908.0187,908.6389,908.0187,908.6389,700.0
2024-02-08 12:10:00,923.47,923.57,923.25,923.57,471.0,909.1607,909.2592,908.9441,909.2592,471.0
2024-02-08 12:15:00,923.91,924.6,923.91,924.14,1193.0,909.5939,910.2732,909.5939,909.8203,1193.0
2024-02-08 12:20:00,924.47,924.47,923.83,924.09,1400.0,910.1452,910.1452,909.5152,909.7711,1400.0
2024-02-08 12:25:00,924.18,925.0,924.18,924.83,2188.0,909.8597,910.667,909.8597,910.4997,2188.0
2024-02-08 12:30:00,924.85,925.33,924.69,925.04,2345.0,910.5193,910.9919,910.3618,910.7064,2345.0
2024-02-08 12:35:00,924.56,925.31,924.46,925.31,878.0,910.2338,910.9722,910.1354,910.9722,878.0
2024-02-08 12:40:00,925.42,925.48,924.3,924.3,1586.0,911.0805,911.1396,909.9779,909.9779,1586.0
2024-02-08 12:45:00,924.25,924.26,923.44,923.97,1798.0,909.9286,909.9385,909.1312,909.653,1798.0
2024-02-08 12:50:00,924.46,924.47,924.46,924.46,200.0,910.1354,910.1452,910.1354,910.1354,200.0
2024-02-08 12:55:00,924.0,924.0,922.85,922.85,1618.0,909.6825,909.6825,908.5503,908.5503,1618.0
2024-02-08 13:00:00,923.17,925.0,922.85,924.68,3488.0,908.8654,910.667,908.5503,910.352,3488.0
2024-02-08 13:05:00,924.36,925.48,924.36,924.54,1540.0,910.0369,911.1396,910.0369,910.2142,1540.0
2024-02-08 13:10:00,924.54,924.54,924.54,924.54,0.0,910.2142,910.2142,910.2142,910.2142,0.0
2024-02-08 13:15:00,924.07,924.07,923.76,923.97,500.0,909.7514,909.7514,909.4462,909.653,500.0
2024-02-08 13:20:00,924.23,924.54,924.23,924.54,510.0,909.909,910.2142,909.909,910.2142,510.0
2024-02-08 13:25:00,924.49,925.23,924.49,925.04,1857.0,910.1649,910.8935,910.1649,910.7064,1857.0
2024-02-08 13:30:00,925.3,925.71,925.01,925.01,2259.0,910.9624,911.366,910.6769,910.6769,2259.0
2024-02-08 13:35:00,925.0,925.85,924.99,925.85,1200.0,910.667,911.5039,910.6572,911.5039,1200.0
2024-02-08 13:40:00,925.81,925.85,925.47,925.67,1400.0,911.4645,911.5039,911.1297,911.3266,1400.0
2024-02-08 13:45:00,925.48,925.67,925.45,925.48,400.0,911.1396,911.3266,911.1101,911.1396,400.0
2024-02-08 13:50:00,925.1,925.42,924.9,924.93,1200.0,910.7655,911.0805,910.5686,910.5981,1200.0
2024-02-08 13:55:00,924.85,925.11,924.43,925.03,1466.0,910.5193,910.7753,910.1059,910.6966,1466.0
2024-02-08 14:00:00,925.31,925.48,925.12,925.34,1581.0,910.9722,911.1396,910.7852,911.0018,1581.0
2024-02-08 14:05:00,924.5,924.5,923.53,923.96,3976.0,910.1748,910.1748,909.2198,909.6431,3976.0
2024-02-08 14:10:00,924.33,924.74,924.33,924.74,2000.0,910.0074,910.4111,910.0074,910.4111,2000.0
2024-02-08 14:15:00,924.78,925.13,924.78,925.13,1097.0,910.4504,910.795,910.4504,910.795,1097.0
2024-02-08 14:20:00,924.72,925.07,924.23,924.53,2775.0,910.3914,910.7359,909.909,910.2043,2775.0
2024-02-08 14:25:00,924.05,924.05,923.43,923.71,7167.0,909.7317,909.7317,909.1214,909.397,7167.0
2024-02-08 14:30:00,923.19,923.72,922.86,923.46,4320.0,908.8851,909.4069,908.5602,909.1509,4320.0
2024-02-08 14:35:00,923.27,923.27,921.05,921.84,6221.0,908.9638,908.9638,906.7782,907.556,6221.0
2024-02-08 14:40:00,921.44,922.53,921.43,921.87,2926.0,907.1622,908.2353,907.1523,907.5855,2926.0
2024-02-08 14:45:00,922.8,923.82,922.8,923.5,2010.0,908.5011,909.5053,908.5011,909.1903,2010.0
2024-02-08 14:50:00,923.76,924.69,923.35,924.11,4866.0,909.4462,910.3618,909.0426,909.7908,4866.0
2024-02-08 14:55:00,924.13,925.82,924.12,925.42,3474.0,909.8105,911.4743,909.8007,911.0805,3474.0
2024-02-08 15:00:00,925.61,926.09,925.33,925.8,3213.0,911.2676,911.7401,910.9919,911.4546,3213.0
2024-02-08 15:05:00,925.8,926.09,925.28,925.48,6075.0,911.4546,911.7401,910.9427,911.1396,6075.0
2024-02-08 15:10:00,925.07,926.18,925.07,925.88,3003.0,910.7359,911.8287,910.7359,911.5334,3003.0
2024-02-08 15:15:00,926.18,926.89,925.57,926.27,22192.0,911.8287,912.5277,911.2282,911.9173,22192.0
2024-02-08 15:20:00,926.89,927.7,926.55,927.7,5367.0,912.5277,913.3252,912.193,913.3252,5367.0
2024-02-08 15:25:00,927.32,927.73,926.66,927.55,7814.0,912.9511,913.3547,912.3013,913.1775,7814.0
2024-02-08 15:30:00,927.53,927.62,926.57,926.57,7217.0,913.1578,913.2464,912.2127,912.2127,7217.0
2024-02-08 15:35:00,926.59,926.78,925.42,925.58,6061.0,912.2324,912.4194,911.0805,911.238,6061.0
2024-02-08 15:40:00,925.53,925.65,924.42,924.42,9769.0,911.1888,911.307,910.096,910.096,9769.0
2024-02-08 15:45:00,924.44,924.55,923.16,923.16,6882.0,910.1157,910.224,908.8555,908.8555,6882.0
2024-02-08 15:50:00,923.97,924.49,922.27,922.78,14774.0,909.653,910.1649,907.9793,908.4814,14774.0
2024-02-08 15:55:00,922.84,923.95,922.59,922.93,16390.0,908.5405,909.6333,908.2944,908.6291,16390.0
2024-02-09 09:30:00,936.69,940.48,936.33,938.96,37345.0,922.1759,925.9072,921.8215,924.4107,37345.0
2024-02-09 09:35:00,939.0,939.16,933.98,935.59,39724.0,924.4501,924.6076,919.5079,921.0929,39724.0
2024-02-09 09:40:00,935.71,935.99,931.71,932.59,24315.0,921.2111,921.4867,917.2731,918.1394,24315.0
2024-02-09 09:45:00,933.25,935.2,932.97,934.66,21483.0,918.7892,920.709,918.5135,920.1773,21483.0
2024-02-09 09:50:00,934.77,936.44,932.72,936.1,22091.0,920.2856,921.9298,918.2674,921.595,22091.0
2024-02-09 09:55:00,936.34,938.28,935.71,938.12,21685.0,921.8313,923.7412,921.2111,923.5837,21685.0
2024-02-09 10:00:00,938.5,939.19,937.91,938.69,6572.0,923.9578,924.6371,923.377,924.1449,6572.0
2024-02-09 10:05:00,938.89,939.76,937.5,939.3,13008.0,924.3418,925.1983,922.9733,924.7454,13008.0
2024-02-09 10:10:00,939.25,939.68,936.25,936.25,8911.0,924.6962,925.1196,921.7427,921.7427,8911.0
2024-02-09 10:15:00,936.31,938.4,936.31,936.72,15609.0,921.8018,923.8594,921.8018,922.2054,15609.0
2024-02-09 10:20:00,936.98,937.3,936.29,936.38,4923.0,922.4614,922.7764,921.7821,921.8707,4923.0
2024-02-09 10:25:00,936.31,936.7,936.13,936.45,14697.0,921.8018,922.1857,921.6246,921.9396,14697.0
2024-02-09 10:30:00,936.37,938.32,936.09,937.95,6105.0,921.8608,923.7806,921.5852,923.4164,6105.0
2024-02-09 10:35:00,938.21,939.0,937.36,937.48,4124.0,923.6723,924.4501,922.8355,922.9536,4124.0
2024-02-09 10:40:00,937.94,939.52,937.94,939.52,7288.0,923.4065,924.962,923.4065,924.962,7288.0
2024-02-09 10:45:00,939.5,941.68,939.32,940.96,10709.0,924.9423,927.0886,924.7651,926.3797,10709.0
2024-02-09 10:50:00,941.11,942.58,939.66,939.94,9682.0,926.5274,927.9746,925.0999,925.3755,9682.0
2024-02-09 10:55:00,939.94,941.35,939.82,941.35,4680.0,925.3755,926.7637,925.2574,926.7637,4680.0
2024-02-09 11:00:00,942.09,943.78,942.02,942.89,17717.0,927.4922,929.156,927.4233,928.2798,17717.0
2024-02-09 11:05:00,943.07,943.5,942.22,942.53,14693.0,928.457,928.8804,927.6202,927.9254,14693.0
2024-02-09 11:10:00,942.6,943.62,942.27,942.35,14356.0,927.9943,928.9985,927.6694,927.7482,14356.0
2024-02-09 11:15:00,941.99,942.13,941.38,941.81,6570.0,927.3938,927.5316,926.7932,927.2166,6570.0
2024-02-09 11:20:00,941.97,942.65,941.77,942.34,5150.0,927.3741,928.0435,927.1772,927.7383,5150.0
2024-02-09 11:25:00,941.91,943.12,941.9,942.83,3845.0,927.315,928.5063,927.3052,928.2207,3845.0
2024-02-09 11:30:00,943.09,945.73,942.63,945.29,31097.0,928.4767,931.0758,928.0238,930.6426,31097.0
2024-02-09 11:35:00,945.0,945.06,943.35,943.79,9486.0,930.3571,930.4162,928.7327,929.1659,9486.0
2024-02-09 11:40:00,944.99,945.12,944.22,944.55,2662.0,930.3473,930.4753,929.5892,929.9141,2662.0
2024-02-09 11:45:00,944.59,945.94,944.13,945.75,2695.0,929.9535,931.2826,929.5006,931.0955,2695.0
2024-02-09 11:50:00,945.82,947.96,945.82,946.78,5327.0,931.1644,933.2713,931.1644,932.1095,5327.0
2024-02-09 11:55:00,947.17,949.82,946.77,949.08,13620.0,932.4935,935.1024,932.0997,934.3739,13620.0
2024-02-09 12:00:00,948.58,949.5,947.92,948.3,5164.0,933.8816,934.7874,933.2319,933.606,5164.0
2024-02-09 12:05:00,948.17,948.17,946.87,947.35,4970.0,933.478,933.478,932.1981,932.6707,4970.0
2024-02-09 12:10:00,947.0,947.27,946.54,947.05,1000.0,932.3261,932.5919,931.8733,932.3754,1000.0
2024-02-09 12:15:00,947.08,947.08,946.14,946.71,1759.0,932.4049,932.4049,931.4795,932.0406,1759.0
2024-02-09 12:20:00,946.29,947.26,946.29,947.25,1734.0,931.6271,932.5821,931.6271,932.5723,1734.0
2024-02-09 12:25:00,947.38,949.29,947.18,949.19,2373.0,932.7002,934.5806,932.5033,934.4822,2373.0
2024-02-09 12:30:00,949.51,949.51,948.45,949.39,4159.0,934.7972,934.7972,933.7537,934.6791,4159.0
2024-02-09 12:35:00,948.87,949.15,948.55,949.15,2643.0,934.1672,934.4428,933.8521,934.4428,2643.0
2024-02-09 12:40:00,949.28,949.66,948.81,949.66,2500.0,934.5708,934.9449,934.1081,934.9449,2500.0
2024-02-09 12:45:00,949.78,950.35,949.78,950.31,4005.0,935.0631,935.6242,935.0631,935.5848,4005.0
2024-02-09 12:50:00,949.96,951.56,949.95,951.56,3091.0,935.2403,936.8155,935.2304,936.8155,3091.0
2024-02-09 12:55:00,950.12,951.44,950.11,950.94,3498.0,935.3978,936.6973,935.3879,936.2051,3498.0
2024-02-09 13:00:00,951.11,951.21,950.17,950.81,3212.0,936.3724,936.4709,935.447,936.0771,3212.0
2024-02-09 13:05:00,950.62,951.35,950.06,951.06,1759.0,935.89,936.6087,935.3387,936.3232,1759.0
2024-02-09 13:10:00,951.11,952.0,951.1,951.6,2050.0,936.3724,937.2487,936.3626,936.8549,2050.0
2024-02-09 13:15:00,951.46,951.66,951.0,951.38,3202.0,936.717,936.9139,936.2642,936.6383,3202.0
2024-02-09 13:20:00,951.38,952.25,951.31,952.08,5987.0,936.6383,937.4948,936.5693,937.3274,5987.0
2024-02-09 13:25:00,952.22,953.87,952.22,953.28,12560.0,937.4652,939.0897,937.4652,938.5088,12560.0
2024-02-09 13:30:00,953.53,954.21,952.9,954.06,3271.0,938.7549,939.4244,938.1347,939.2767,3271.0
2024-02-09 13:35:00,953.86,954.32,953.54,954.32,2992.0,939.0798,939.5327,938.7648,939.5327,2992.0
2024-02-09 13:40:00,954.1,954.1,952.22,952.73,6208.0,939.3161,939.3161,937.4652,937.9673,6208.0
2024-02-09 13:45:00,952.59,953.32,951.76,951.8,3223.0,937.8295,938.5482,937.0124,937.0518,3223.0
2024-02-09 13:50:00,952.1,952.23,951.19,952.2,4879.0,937.3471,937.4751,936.4512,937.4456,4879.0
2024-02-09 13:55:00,952.52,952.84,952.39,952.76,1651.0,937.7606,938.0756,937.6326,937.9969,1651.0
2024-02-09 14:00:00,952.54,952.54,951.0,951.28,3946.0,937.7803,937.7803,936.2642,936.5398,3946.0
2024-02-09 14:05:00,951.52,951.93,951.03,951.03,1561.0,936.7761,937.1797,936.2937,936.2937,1561.0
2024-02-09 14:10:00,951.0,951.59,950.8,951.25,1734.0,936.2642,936.845,936.0672,936.5103,1734.0
2024-02-09 14:15:00,951.44,951.47,951.43,951.47,900.0,936.6973,936.7269,936.6875,936.7269,900.0
2024-02-09 14:20:00,951.47,952.3,951.47,952.07,2226.0,936.7269,937.544,936.7269,937.3176,2226.0
2024-02-09 14:25:00,952.14,952.85,952.14,952.41,1598.0,937.3865,938.0855,937.3865,937.6523,1598.0
2024-02-09 14:30:00,952.68,953.22,951.8,952.2,3955.0,937.9181,938.4498,937.0518,937.4456,3955.0
2024-02-09 14:35:00,951.67,951.98,951.44,951.98,1849.0,936.9238,937.229,936.6973,937.229,1849.0
2024-02-09 14:40:00,952.1,952.67,952.1,952.16,1887.0,937.3471,937.9083,937.3471,937.4062,1887.0
2024-02-09 14:45:00,952.36,952.5,951.58,951.58,1335.0,937.6031,937.7409,936.8352,936.8352,1335.0
2024-02-09 14:50:00,951.07,951.18,950.31,950.53,2467.0,936.3331,936.4414,935.5848,935.8014,2467.0
2024-02-09 14:55:00,950.25,950.25,949.33,949.85,3629.0,935.5258,935.5258,934.62,935.132,3629.0
2024-02-09 15:00:00,950.0,950.0,947.64,948.35,3256.0,935.2796,935.2796,932.9562,933.6552,3256.0
2024-02-09 15:05:00,948.11,948.52,947.8,948.19,6130.0,933.4189,933.8226,933.1137,933.4977,6130.0
2024-02-09 15:10:00,948.31,949.54,947.97,949.47,59861.0,933.6158,934.8268,933.2811,934.7579,59861.0
2024-02-09 15:15:00,949.02,949.98,949.01,949.63,3547.0,934.3148,935.26,934.305,934.9154,3547.0
2024-02-09 15:20:00,949.08,949.33,947.79,948.41,7379.0,934.3739,934.62,933.1039,933.7143,7379.0
2024-02-09 15:25:00,948.45,948.55,947.0,947.0,9423.0,933.7537,933.8521,932.3261,932.3261,9423.0
2024-02-09 15:30:00,947.16,947.32,945.86,946.42,9254.0,932.4837,932.6412,931.2038,931.7551,9254.0
2024-02-09 15:35:00,946.77,947.33,946.3,947.07,9363.0,932.0997,932.651,931.637,932.395,9363.0
2024-02-09 15:40:00,947.13,947.22,946.27,946.44,10791.0,932.4541,932.5427,931.6074,931.7748,10791.0
2024-02-09 15:45:00,946.71,947.68,946.21,947.18,13958.0,932.0406,932.9956,931.5484,932.5033,13958.0
2024-02-09 15:50:00,947.47,949.62,947.22,948.89,25680.0,932.7888,934.9055,932.5427,934.1868,25680.0
2024-02-09 15:55:00,948.82,950.3,948.82,949.84,49180.0,934.1179,935.575,934.1179,935.1221,49180.0
2024-02-12 09:30:00,939.66,944.62,938.95,944.62,37877.0,925.0999,929.983,924.4009,929.983,37877.0
2024-02-12 09:35:00,944.68,946.05,944.42,944.81,14171.0,930.0421,931.3909,929.7861,930.1701,14171.0
2024-02-12 09:40:00,944.46,945.27,942.66,943.3,11662.0,929.8255,930.6229,928.0534,928.6835,11662.0
2024-02-12 09:45:00,942.88,942.89,938.39,938.39,12124.0,928.27,928.2798,923.8495,923.8495,12124.0
2024-02-12 09:50:00,938.76,941.66,938.76,940.52,6194.0,924.2138,927.0689,924.2138,925.9465,6194.0
2024-02-12 09:55:00,940.95,941.53,940.06,940.29,2846.0,926.3699,926.9409,925.4937,925.7201,2846.0
2024-02-12 10:00:00,940.17,940.17,937.15,937.54,5293.0,925.602,925.602,922.6288,923.0127,5293.0
2024-02-12 10:05:00,937.25,937.47,936.01,937.2,6257.0,922.7272,922.9438,921.5064,922.678,6257.0
2024-02-12 10:10:00,937.27,937.75,936.48,936.48,8041.0,922.7469,923.2195,921.9691,921.9691,8041.0
2024-02-12 10:15:00,936.64,936.81,935.5,936.81,5656.0,922.1267,922.294,921.0043,922.294,5656.0
2024-02-12 10:20:00,936.83,937.57,936.71,937.57,4632.0,922.3137,923.0422,922.1956,923.0422,4632.0
2024-02-12 10:25:00,937.68,939.08,937.68,938.13,4394.0,923.1505,924.5289,923.1505,923.5936,4394.0
2024-02-12 10:30:00,938.39,939.9,937.21,939.39,3085.0,923.8495,925.3361,922.6878,924.834,3085.0
2024-02-12 10:35:00,939.3,940.77,939.11,940.25,4536.0,924.7454,926.1927,924.5584,925.6807,4536.0
2024-02-12 10:40:00,940.8,941.7,940.3,941.41,4933.0,926.2222,927.1083,925.7299,926.8227,4933.0
2024-02-12 10:45:00,941.32,941.9,941.09,941.33,4165.0,926.7341,927.3052,926.5077,926.744,4165.0
2024-02-12 10:50:00,941.85,942.93,941.4,942.93,3324.0,927.2559,928.3192,926.8129,928.3192,3324.0
2024-02-12 10:55:00,942.65,942.89,942.48,942.69,3777.0,928.0435,928.2798,927.8762,928.0829,3777.0
2024-02-12 11:00:00,942.63,942.64,941.05,941.56,11389.0,928.0238,928.0337,926.4683,926.9704,11389.0
2024-02-12 11:05:00,941.77,942.29,941.46,942.29,1715.0,927.1772,927.6891,926.872,927.6891,1715.0
2024-02-12 11:10:00,942.28,942.89,941.64,942.61,2812.0,927.6793,928.2798,927.0492,928.0042,2812.0
2024-02-12 11:15:00,942.5,942.89,942.5,942.58,4404.0,927.8959,928.2798,927.8959,927.9746,4404.0
2024-02-12 11:20:00,942.5,943.26,941.92,943.26,3408.0,927.8959,928.6441,927.3248,928.6441,3408.0
2024-02-12 11:25:00,943.25,943.82,943.18,943.46,4489.0,928.6342,929.1954,928.5653,928.841,4489.0
2024-02-12 11:30:00,943.65,946.14,943.65,945.39,6726.0,929.028,931.4795,929.028,930.7411,6726.0
2024-02-12 11:35:00,945.42,946.48,945.03,945.24,6944.0,930.7706,931.8142,930.3867,930.5934,6944.0
2024-02-12 11:40:00,945.31,945.46,944.21,944.44,3310.0,930.6623,930.81,929.5794,929.8058,3310.0
2024-02-12 11:45:00,944.95,944.95,942.74,942.87,6793.0,930.3079,930.3079,928.1321,928.2601,6793.0
2024-02-12 11:50:00,943.47,944.07,943.47,943.63,800.0,928.8508,929.4415,928.8508,929.0083,800.0
2024-02-12 11:55:00,943.86,943.89,943.71,943.73,1800.0,929.2348,929.2643,929.0871,929.1068,1800.0
2024-02-12 12:00:00,942.97,943.24,942.21,943.24,1061.0,928.3586,928.6244,927.6104,928.6244,1061.0
2024-02-12 12:05:00,942.99,942.99,942.99,942.99,238.0,928.3783,928.3783,928.3783,928.3783,238.0
2024-02-12 12:10:00,942.99,943.52,942.76,942.76,1040.0,928.3783,928.9001,928.1518,928.1518,1040.0
2024-02-12 12:15:00,942.65,942.65,941.24,941.24,4254.0,928.0435,928.0435,926.6554,926.6554,4254.0
2024-02-12 12:20:00,941.63,941.91,940.93,940.93,2820.0,927.0393,927.315,926.3502,926.3502,2820.0
2024-02-12 12:25:00,941.2,941.27,940.35,941.27,1100.0,926.616,926.6849,925.7792,926.6849,1100.0
2024-02-12 12:30:00,941.44,941.8,941.24,941.48,1692.0,926.8523,927.2067,926.6554,926.8917,1692.0
2024-02-12 12:35:00,942.04,942.36,941.71,942.36,1297.0,927.443,927.758,927.1181,927.758,1297.0
2024-02-12 12:40:00,941.9,943.0,941.89,942.92,1072.0,927.3052,928.3881,927.2953,928.3094,1072.0
2024-02-12 12:45:00,943.2,943.99,942.87,943.99,707.0,928.585,929.3628,928.2601,929.3628,707.0
2024-02-12 12:50:00,944.12,944.61,944.0,944.61,979.0,929.4908,929.9732,929.3726,929.9732,979.0
2024-02-12 12:55:00,944.37,945.0,944.14,944.83,1100.0,929.7369,930.3571,929.5104,930.1898,1100.0
2024-02-12 13:00:00,944.47,945.24,944.27,945.05,850.0,929.8353,930.5934,929.6384,930.4063,850.0
2024-02-12 13:05:00,944.66,944.85,944.06,944.5,1833.0,930.0224,930.2094,929.4317,929.8649,1833.0
2024-02-12 13:10:00,944.95,945.49,944.95,945.38,716.0,930.3079,930.8395,930.3079,930.7312,716.0
2024-02-12 13:15:00,945.4,945.4,944.42,944.42,1300.0,930.7509,930.7509,929.7861,929.7861,1300.0
2024-02-12 13:20:00,943.7,943.7,941.2,942.2,3441.0,929.0773,929.0773,926.616,927.6005,3441.0
2024-02-12 13:25:00,942.48,942.49,940.84,940.84,600.0,927.8762,927.886,926.2616,926.2616,600.0
2024-02-12 13:30:00,940.67,940.67,939.17,939.76,2599.0,926.0942,926.0942,924.6175,925.1983,2599.0
2024-02-12 13:35:00,939.19,939.19,936.17,937.1,2748.0,924.6371,924.6371,921.6639,922.5795,2748.0
2024-02-12 13:40:00,937.1,937.95,936.2,937.24,3863.0,922.5795,923.4164,921.6935,922.7174,3863.0
2024-02-12 13:45:00,936.55,938.22,936.01,936.77,1938.0,922.0381,923.6822,921.5064,922.2546,1938.0
2024-02-12 13:50:00,937.0,937.0,935.42,935.65,2935.0,922.4811,922.4811,920.9256,921.152,2935.0
2024-02-12 13:55:00,935.65,936.62,935.23,936.03,2900.0,921.152,922.107,920.7385,921.5261,2900.0
2024-02-12 14:00:00,935.84,936.3,934.2,934.74,3070.0,921.3391,921.7919,919.7245,920.2561,3070.0
2024-02-12 14:05:00,934.42,935.66,933.34,935.29,2894.0,919.9411,921.1618,918.8778,920.7976,2894.0
2024-02-12 14:10:00,935.01,935.18,933.7,934.17,1310.0,920.5219,920.6893,919.2322,919.6949,1310.0
2024-02-12 14:15:00,933.5,933.5,928.15,928.52,10305.0,919.0353,919.0353,913.7682,914.1325,10305.0
2024-02-12 14:20:00,927.61,930.71,927.61,929.31,6049.0,913.2366,916.2885,913.2366,914.9102,6049.0
2024-02-12 14:25:00,929.85,930.0,928.08,928.88,6094.0,915.4419,915.5895,913.6993,914.4869,6094.0
2024-02-12 14:30:00,928.62,928.7,927.61,928.06,8021.0,914.2309,914.3097,913.2366,913.6796,8021.0
2024-02-12 14:35:00,927.67,928.82,927.35,928.82,3698.0,913.2957,914.4278,912.9806,914.4278,3698.0
2024-02-12 14:40:00,928.85,930.59,928.8,929.25,5177.0,914.4574,916.1704,914.4081,914.8512,5177.0
2024-02-12 14:45:00,929.43,929.97,928.85,929.43,2510.0,915.0284,915.56,914.4574,915.0284,2510.0
2024-02-12 14:50:00,929.1,929.34,928.17,929.18,3118.0,914.7035,914.9398,913.7879,914.7823,3118.0
2024-02-12 14:55:00,928.44,929.14,928.31,928.35,1890.0,914.0537,914.7429,913.9257,913.9651,1890.0
2024-02-12 15:00:00,928.92,930.29,928.68,929.59,3424.0,914.5263,915.8751,914.29,915.1859,3424.0
2024-02-12 15:05:00,929.61,931.68,929.52,931.08,6335.0,915.2056,917.2435,915.117,916.6528,6335.0
2024-02-12 15:10:00,931.35,931.82,930.58,930.74,3010.0,916.9186,917.3813,916.1606,916.3181,3010.0
2024-02-12 15:15:00,930.55,931.11,930.03,930.8,1881.0,916.131,916.6823,915.6191,916.3772,1881.0
2024-02-12 15:20:00,930.95,932.35,930.95,931.71,3700.0,916.5248,917.9031,916.5248,917.2731,3700.0
2024-02-12 15:25:00,930.88,931.29,930.18,930.3,1750.0,916.4559,916.8596,915.7668,915.8849,1750.0
2024-02-12 15:30:00,930.56,930.57,928.69,929.35,5038.0,916.1409,916.1507,914.2998,914.9496,5038.0
2024-02-12 15:35:00,929.02,929.79,928.67,928.67,4935.0,914.6247,915.3828,914.2802,914.2802,4935.0
2024-02-12 15:40:00,929.0,929.0,928.01,928.69,3156.0,914.605,914.605,913.6304,914.2998,3156.0
2024-02-12 15:45:00,928.4,928.87,927.7,928.23,7129.0,914.0143,914.4771,913.3252,913.847,7129.0
2024-02-12 15:50:00,928.11,930.02,928.11,928.96,12594.0,913.7288,915.6092,913.7288,914.5657,12594.0
2024-02-12 15:55:00,928.96,930.3,928.76,929.02,26898.0,914.5657,915.8849,914.3688,914.6247,26898.0
2024-02-13 09:30:00,890.85,894.61,889.01,894.1,41810.0,877.0462,880.7479,875.2347,880.2458,41810.0
2024-02-13 09:35:00,894.0,900.3,894.0,899.97,18071.0,880.1474,886.3498,880.1474,886.0249,18071.0
2024-02-13 09:40:00,900.0,904.05,899.42,903.11,15152.0,886.0544,890.0416,885.4834,889.1162,15152.0
2024-02-13 09:45:00,903.31,907.25,902.01,906.15,14454.0,889.3131,893.1921,888.0333,892.1091,14454.0
2024-02-13 09:50:00,906.37,908.58,904.66,908.28,12490.0,892.3257,894.5015,890.6422,894.2061,12490.0
2024-02-13 09:55:00,908.12,908.12,905.0,905.07,7384.0,894.0486,894.0486,890.9769,891.0458,7384.0
2024-02-13 10:00:00,905.24,905.25,901.16,901.78,7495.0,891.2132,891.2231,887.1964,887.8068,7495.0
2024-02-13 10:05:00,901.45,902.22,899.27,899.55,6902.0,887.4819,888.24,885.3357,885.6114,6902.0
2024-02-13 10:10:00,899.8,901.06,899.0,899.0,5389.0,885.8575,887.098,885.0699,885.0699,5389.0
2024-02-13 10:15:00,898.51,899.95,897.51,899.24,6338.0,884.5875,886.0052,883.603,885.3062,6338.0
2024-02-13 10:20:00,900.19,903.86,900.19,903.64,9523.0,886.2415,889.8546,886.2415,889.638,9523.0
2024-02-13 10:25:00,903.6,906.92,903.6,906.47,5842.0,889.5986,892.8672,889.5986,892.4241,5842.0
2024-02-13 10:30:00,906.91,909.09,906.54,907.89,4284.0,892.8573,895.0036,892.4931,893.8221,4284.0
2024-02-13 10:35:00,907.47,910.07,907.12,910.06,5348.0,893.4087,895.9684,893.0641,895.9585,5348.0
2024-02-13 10:40:00,909.66,911.53,908.87,911.0,8376.0,895.5647,897.4057,894.787,896.884,8376.0
2024-02-13 10:45:00,910.96,912.89,910.8,912.77,3965.0,896.8446,898.7447,896.6871,898.6265,3965.0
2024-02-13 10:50:00,913.0,914.4,913.0,913.8,7625.0,898.853,900.2313,898.853,899.6406,7625.0
2024-02-13 10:55:00,913.29,913.49,909.61,909.82,3317.0,899.1385,899.3354,895.5155,895.7222,3317.0
2024-02-13 11:00:00,909.46,913.35,909.46,913.34,3097.0,895.3678,899.1975,895.3678,899.1877,3097.0
2024-02-13 11:05:00,914.16,915.62,914.09,915.62,1799.0,899.995,901.4324,899.9261,901.4324,1799.0
2024-02-13 11:10:00,915.26,915.89,913.47,913.66,7859.0,901.0779,901.6982,899.3157,899.5027,7859.0
2024-02-13 11:15:00,913.2,913.76,911.4,911.74,5948.0,899.0499,899.6012,897.2778,897.6125,5948.0
2024-02-13 11:20:00,911.98,913.53,911.89,912.8,5314.0,897.8488,899.3748,897.7602,898.6561,5314.0
2024-02-13 11:25:00,913.1,913.27,911.2,911.98,3439.0,898.9514,899.1188,897.0809,897.8488,3439.0
2024-02-13 11:30:00,912.08,912.08,910.4,911.47,3429.0,897.9472,897.9472,896.2933,897.3467,3429.0
2024-02-13 11:35:00,912.05,912.99,911.62,911.63,2764.0,897.9177,898.8431,897.4943,897.5042,2764.0
2024-02-13 11:40:00,912.2,912.2,910.96,912.14,4240.0,898.0654,898.0654,896.8446,898.0063,4240.0
2024-02-13 11:45:00,912.1,912.5,911.81,912.5,2427.0,897.9669,898.3607,897.6814,898.3607,2427.0
2024-02-13 11:50:00,912.12,912.64,909.79,909.79,7807.0,897.9866,898.4985,895.6927,895.6927,7807.0
2024-02-13 11:55:00,910.05,910.06,908.09,908.66,10685.0,895.9487,895.9585,894.019,894.5802,10685.0
2024-02-13 12:00:00,909.0,909.0,908.27,908.6,705.0,894.9149,894.9149,894.1963,894.5211,705.0
2024-02-13 12:05:00,908.3,908.3,906.66,907.13,3300.0,894.2258,894.2258,892.6112,893.0739,3300.0
2024-02-13 12:10:00,907.46,907.46,905.57,906.31,2102.0,893.3988,893.3988,891.5381,892.2666,2102.0
2024-02-13 12:15:00,906.41,907.22,906.36,906.5,1521.0,892.3651,893.1625,892.3159,892.4537,1521.0
2024-02-13 12:20:00,906.39,906.7,905.41,905.61,2519.0,892.3454,892.6506,891.3806,891.5775,2519.0
2024-02-13 12:25:00,905.17,905.17,904.01,904.42,2360.0,891.1443,891.1443,890.0023,890.4059,2360.0
2024-02-13 12:30:00,904.67,906.99,904.66,906.47,2036.0,890.652,892.9361,890.6422,892.4241,2036.0
2024-02-13 12:35:00,906.96,906.96,906.19,906.65,1500.0,892.9066,892.9066,892.1485,892.6014,1500.0
2024-02-13 12:40:00,906.28,907.62,906.2,907.0,1237.0,892.2371,893.5563,892.1583,892.9459,1237.0
2024-02-13 12:45:00,907.0,907.18,906.01,906.01,1900.0,892.9459,893.1231,891.9713,891.9713,1900.0
2024-02-13 12:50:00,906.02,906.6,904.5,904.5,2580.0,891.9811,892.5521,890.4847,890.4847,2580.0
2024-02-13 12:55:00,904.17,904.33,903.56,903.65,2613.0,890.1598,890.3173,889.5592,889.6478,2613.0
2024-02-13 13:00:00,903.96,904.92,903.96,904.92,500.0,889.953,890.8982,889.953,890.8982,500.0
2024-02-13 13:05:00,903.93,904.16,903.32,903.82,2747.0,889.9235,890.1499,889.323,889.8152,2747.0
2024-02-13 13:10:00,903.82,904.36,903.72,903.72,840.0,889.8152,890.3468,889.7168,889.7168,840.0
2024-02-13 13:15:00,904.08,904.76,903.96,904.76,1947.0,890.0712,890.7406,889.953,890.7406,1947.0
2024-02-13 13:20:00,904.11,904.11,903.85,903.85,500.0,890.1007,890.1007,889.8447,889.8447,500.0
2024-02-13 13:25:00,904.64,904.79,904.12,904.51,3436.0,890.6225,890.7702,890.1106,890.4945,3436.0
2024-02-13 13:30:00,903.91,904.26,903.28,903.78,12106.0,889.9038,890.2484,889.2836,889.7758,12106.0
2024-02-13 13:35:00,903.61,904.36,903.6,904.36,1200.0,889.6085,890.3468,889.5986,890.3468,1200.0
2024-02-13 13:40:00,904.35,904.53,904.35,904.53,210.0,890.337,890.5142,890.337,890.5142,210.0
2024-02-13 13:45:00,904.88,904.88,903.46,903.46,1130.0,890.8588,890.8588,889.4608,889.4608,1130.0
2024-02-13 13:50:00,903.1,903.1,902.4,902.4,4541.0,889.1064,889.1064,888.4172,888.4172,4541.0
2024-02-13 13:55:00,902.37,903.09,902.11,903.09,1991.0,888.3877,889.0965,888.1317,889.0965,1991.0
2024-02-13 14:00:00,903.13,903.3,901.73,901.73,1500.0,889.1359,889.3033,887.7576,887.7576,1500.0
2024-02-13 14:05:00,901.26,901.26,900.38,901.18,2101.0,887.2949,887.2949,886.4285,887.2161,2101.0
2024-02-13 14:10:00,900.8,901.14,899.21,899.21,4171.0,886.842,887.1767,885.2766,885.2766,4171.0
2024-02-13 14:15:00,899.31,900.95,899.13,900.32,5098.0,885.3751,886.9897,885.1979,886.3694,5098.0
2024-02-13 14:20:00,900.65,900.83,899.86,899.86,2293.0,886.6943,886.8715,885.9166,885.9166,2293.0
2024-02-13 14:25:00,900.13,900.13,899.0,900.11,3483.0,886.1824,886.1824,885.0699,886.1627,3483.0
2024-02-13 14:30:00,899.72,901.47,899.72,901.47,3586.0,885.7787,887.5016,885.7787,887.5016,3586.0
2024-02-13 14:35:00,901.31,901.96,900.92,901.96,1102.0,887.3441,887.984,886.9601,887.984,1102.0
2024-02-13 14:40:00,902.61,902.62,901.68,901.81,1031.0,888.624,888.6338,887.7084,887.8364,1031.0
2024-02-13 14:45:00,901.83,901.83,900.73,900.73,1295.0,887.856,887.856,886.7731,886.7731,1295.0
2024-02-13 14:50:00,900.75,900.75,899.0,899.51,2300.0,886.7928,886.7928,885.0699,885.572,2300.0
2024-02-13 14:55:00,898.76,898.92,897.69,897.69,922.0,884.8336,884.9911,883.7802,883.7802,922.0
2024-02-13 15:00:00,897.93,898.63,896.61,896.61,2673.0,884.0165,884.7056,882.7169,882.7169,2673.0
2024-02-13 15:05:00,896.83,897.57,896.27,896.54,8623.0,882.9335,883.6621,882.3822,882.648,8623.0
2024-02-13 15:10:00,896.42,896.66,895.59,896.07,4197.0,882.5299,882.7662,881.7127,882.1853,4197.0
2024-02-13 15:15:00,896.34,897.37,895.48,895.51,4528.0,882.4511,883.4652,881.6044,881.634,4528.0
2024-02-13 15:20:00,895.87,895.87,894.19,894.19,6219.0,881.9884,881.9884,880.3344,880.3344,6219.0
2024-02-13 15:25:00,894.81,896.68,894.58,896.68,2144.0,880.9448,882.7858,880.7184,882.7858,2144.0
2024-02-13 15:30:00,896.62,897.94,896.61,897.55,3506.0,882.7268,884.0263,882.7169,883.6424,3506.0
2024-02-13 15:35:00,897.43,898.85,897.34,898.49,11909.0,883.5242,884.9222,883.4356,884.5678,11909.0
2024-02-13 15:40:00,898.78,901.82,898.78,901.82,2967.0,884.8533,887.8462,884.8533,887.8462,2967.0
2024-02-13 15:45:00,902.43,903.64,902.06,903.33,5248.0,888.4467,889.638,888.0825,889.3328,5248.0
2024-02-13 15:50:00,904.44,904.74,901.36,901.43,10529.0,890.4256,890.721,887.3933,887.4622,10529.0
2024-02-13 15:55:00,901.32,903.62,900.71,903.24,40502.0,887.3539,889.6183,886.7534,889.2442,40502.0
2024-02-14 09:30:00,914.78,918.71,914.78,915.8,29757.0,900.6054,904.4745,900.6054,901.6096,29757.0
2024-02-14 09:35:00,915.79,916.45,914.62,915.57,13196.0,901.5997,902.2495,900.4479,901.3831,13196.0
2024-02-14 09:40:00,915.37,917.46,914.87,917.14,9750.0,901.1862,903.2439,900.694,902.9288,9750.0
2024-02-14 09:45:00,916.98,917.49,916.4,916.44,5338.0,902.7713,903.2734,902.2003,902.2397,5338.0
2024-02-14 09:50:00,916.8,916.99,915.36,916.36,6367.0,902.5941,902.7811,901.1764,902.1609,6367.0
2024-02-14 09:55:00,916.69,920.39,916.69,920.38,8603.0,902.4858,906.1285,902.4858,906.1186,8603.0
2024-02-14 10:00:00,920.79,921.8,919.77,919.77,11256.0,906.5223,907.5166,905.5181,905.5181,11256.0
2024-02-14 10:05:00,920.25,922.79,919.97,921.11,12935.0,905.9906,908.4913,905.715,906.8373,12935.0
2024-02-14 10:10:00,921.16,922.88,920.9,922.54,4071.0,906.8865,908.5799,906.6306,908.2451,4071.0
2024-02-14 10:15:00,922.57,924.68,922.47,924.59,8419.0,908.2747,910.352,908.1762,910.2634,8419.0
2024-02-14 10:20:00,924.7,924.9,921.97,922.25,6907.0,910.3717,910.5686,907.684,907.9596,6907.0
2024-02-14 10:25:00,921.92,922.28,921.04,921.77,2272.0,907.6347,907.9892,906.7684,907.4871,2272.0
2024-02-14 10:30:00,921.92,922.06,920.34,920.37,4249.0,907.6347,907.7726,906.0792,906.1088,4249.0
2024-02-14 10:35:00,920.8,921.45,920.21,920.22,4663.0,906.5321,907.172,905.9512,905.9611,4663.0
2024-02-14 10:40:00,920.0,920.51,919.56,920.18,4158.0,905.7445,906.2466,905.3113,905.9217,4158.0
2024-02-14 10:45:00,919.72,921.11,919.72,920.09,3387.0,905.4688,906.8373,905.4688,905.8331,3387.0
2024-02-14 10:50:00,920.59,920.59,919.11,919.45,6010.0,906.3254,906.3254,904.8683,905.203,6010.0
2024-02-14 10:55:00,919.31,919.31,917.05,917.42,4566.0,905.0652,905.0652,902.8402,903.2045,4566.0
2024-02-14 11:00:00,917.3,917.3,915.89,916.65,25143.0,903.0863,903.0863,901.6982,902.4464,25143.0
2024-02-14 11:05:00,916.61,917.53,916.13,916.45,14691.0,902.407,903.3128,901.9345,902.2495,14691.0
2024-02-14 11:10:00,916.05,917.25,916.05,916.41,2356.0,901.8557,903.0371,901.8557,902.2101,2356.0
2024-02-14 11:15:00,916.0,916.09,913.68,914.79,7836.0,901.8065,901.8951,899.5224,900.6152,7836.0
2024-02-14 11:20:00,914.78,917.7,914.36,917.11,11948.0,900.6054,903.4801,900.1919,902.8993,11948.0
2024-02-14 11:25:00,917.31,917.31,916.06,916.06,3584.0,903.0962,903.0962,901.8655,901.8655,3584.0
2024-02-14 11:30:00,916.52,917.39,916.05,916.21,13348.0,902.3184,903.1749,901.8557,902.0132,13348.0
2024-02-14 11:35:00,916.12,916.98,915.6,916.98,4108.0,901.9246,902.7713,901.4127,902.7713,4108.0
2024-02-14 11:40:00,916.88,917.77,915.59,915.84,3306.0,902.6728,903.5491,901.4028,901.649,3306.0
2024-02-14 11:45:00,915.56,916.03,915.24,915.25,910.0,901.3733,901.836,901.0583,901.0681,910.0
2024-02-14 11:50:00,915.82,916.99,915.08,916.99,2353.0,901.6293,902.7811,900.9007,902.7811,2353.0
2024-02-14 11:55:00,916.23,917.74,916.23,916.5,4887.0,902.0329,903.5195,902.0329,902.2987,4887.0
2024-02-14 12:00:00,916.45,916.58,913.52,913.77,3580.0,902.2495,902.3775,899.3649,899.611,3580.0
2024-02-14 12:05:00,913.51,915.35,913.4,914.42,7713.0,899.3551,901.1666,899.2468,900.251,7713.0
2024-02-14 12:10:00,916.39,916.83,915.9,916.48,1215.0,902.1904,902.6236,901.708,902.279,1215.0
2024-02-14 12:15:00,917.09,917.2,916.72,917.11,3543.0,902.8796,902.9879,902.5153,902.8993,3543.0
2024-02-14 12:20:00,917.05,917.99,916.66,917.25,3851.0,902.8402,903.7656,902.4563,903.0371,3851.0
2024-02-14 12:25:00,917.39,918.48,917.39,918.22,4632.0,903.1749,904.2481,903.1749,903.9921,4632.0
2024-02-14 12:30:00,918.74,919.0,918.39,918.97,1409.0,904.504,904.76,904.1594,904.7305,1409.0
2024-02-14 12:35:00,918.86,919.4,917.95,918.53,1400.0,904.6222,905.1538,903.7263,904.2973,1400.0
2024-02-14 12:40:00,918.48,919.91,918.48,919.62,4497.0,904.2481,905.6559,904.2481,905.3704,4497.0
2024-02-14 12:45:00,919.34,919.34,918.37,918.37,2000.0,905.0947,905.0947,904.1398,904.1398,2000.0
2024-02-14 12:50:00,918.9,918.9,918.29,918.47,2676.0,904.6615,904.6615,904.061,904.2382,2676.0
2024-02-14 12:55:00,918.49,918.67,917.66,918.16,2618.0,904.2579,904.4351,903.4408,903.933,2618.0
2024-02-14 13:00:00,918.18,918.75,918.04,918.75,2127.0,903.9527,904.5139,903.8149,904.5139,2127.0
2024-02-14 13:05:00,918.73,918.73,918.39,918.39,746.0,904.4942,904.4942,904.1594,904.1594,746.0
2024-02-14 13:10:00,918.36,918.36,916.71,916.71,3108.0,904.1299,904.1299,902.5055,902.5055,3108.0
2024-02-14 13:15:00,916.62,917.28,916.62,916.9,3106.0,902.4169,903.0666,902.4169,902.6925,3106.0
2024-02-14 13:20:00,916.77,916.88,916.15,916.15,1419.0,902.5645,902.6728,901.9542,901.9542,1419.0
2024-02-14 13:25:00,916.41,917.09,916.41,916.95,925.0,902.2101,902.8796,902.2101,902.7418,925.0
2024-02-14 13:30:00,917.9,919.17,917.9,918.98,3918.0,903.677,904.9274,903.677,904.7403,3918.0
2024-02-14 13:35:00,919.22,920.89,919.06,920.88,2189.0,904.9766,906.6207,904.8191,906.6109,2189.0
2024-02-14 13:40:00,920.89,921.08,920.01,920.07,2455.0,906.6207,906.8078,905.7543,905.8134,2455.0
2024-02-14 13:45:00,920.01,920.27,919.99,920.27,450.0,905.7543,906.0103,905.7347,906.0103,450.0
2024-02-14 13:50:00,920.28,920.76,919.49,919.49,1710.0,906.0202,906.4927,905.2424,905.2424,1710.0
2024-02-14 13:55:00,919.57,920.02,918.0,918.27,14832.0,905.3212,905.7642,903.7755,904.0413,14832.0
2024-02-14 14:00:00,919.26,919.29,918.34,918.63,2770.0,905.016,905.0455,904.1102,904.3957,2770.0
2024-02-14 14:05:00,918.01,918.01,916.18,917.2,800.0,903.7853,903.7853,901.9837,902.9879,800.0
2024-02-14 14:10:00,917.04,918.01,917.03,918.0,5947.0,902.8304,903.7853,902.8205,903.7755,5947.0
2024-02-14 14:15:00,918.2,918.24,917.31,917.31,18362.0,903.9724,904.0118,903.0962,903.0962,18362.0
2024-02-14 14:20:00,918.4,919.24,918.4,918.87,1587.0,904.1693,904.9963,904.1693,904.632,1587.0
2024-02-14 14:25:00,918.9,919.91,918.89,919.38,1303.0,904.6615,905.6559,904.6517,905.1341,1303.0
2024-02-14 14:30:00,919.4,919.96,919.02,919.41,1837.0,905.1538,905.7051,904.7797,905.1636,1837.0
2024-02-14 14:35:00,919.25,920.21,919.07,920.21,1994.0,905.0061,905.9512,904.8289,905.9512,1994.0
2024-02-14 14:40:00,919.66,921.32,919.56,920.54,5031.0,905.4098,907.044,905.3113,906.2761,5031.0
2024-02-14 14:45:00,920.75,920.75,920.32,920.37,2214.0,906.4829,906.4829,906.0595,906.1088,2214.0
2024-02-14 14:50:00,920.68,921.06,920.68,920.98,1025.0,906.414,906.7881,906.414,906.7093,1025.0
2024-02-14 14:55:00,920.33,920.71,919.89,920.65,1266.0,906.0694,906.4435,905.6362,906.3844,1266.0
2024-02-14 15:00:00,921.2,921.2,920.14,920.86,3312.0,906.9259,906.9259,905.8823,906.5912,3312.0
2024-02-14 15:05:00,921.41,921.5,920.65,921.08,9117.0,907.1327,907.2213,906.3844,906.8078,9117.0
2024-02-14 15:10:00,921.13,921.88,920.71,921.69,3388.0,906.857,907.5954,906.4435,907.4083,3388.0
2024-02-14 15:15:00,921.67,922.05,921.13,921.36,5798.0,907.3886,907.7627,906.857,907.0834,5798.0
2024-02-14 15:20:00,921.27,921.63,920.96,921.63,3725.0,906.9948,907.3492,906.6896,907.3492,3725.0
2024-02-14 15:25:00,921.61,922.48,921.6,922.23,2467.0,907.3296,908.1861,907.3197,907.9399,2467.0
2024-02-14 15:30:00,922.01,922.24,921.01,921.28,3336.0,907.7234,907.9498,906.7388,907.0047,3336.0
2024-02-14 15:35:00,921.77,922.12,921.64,922.12,2729.0,907.4871,907.8316,907.3591,907.8316,2729.0
2024-02-14 15:40:00,922.13,923.14,922.02,923.13,3751.0,907.8415,908.8358,907.7332,908.826,3751.0
2024-02-14 15:45:00,923.44,924.46,923.04,924.42,7146.0,909.1312,910.1354,908.7374,910.096,7146.0
2024-02-14 15:50:00,924.09,925.75,923.92,923.92,14160.0,909.7711,911.4054,909.6038,909.6038,14160.0
2024-02-14 15:55:00,923.99,925.04,923.57,924.45,35904.0,909.6727,910.7064,909.2592,910.1255,35904.0
2024-02-15 09:30:00,929.08,931.17,928.27,928.37,17477.0,914.6838,916.7414,913.8864,913.9848,17477.0
2024-02-15 09:35:00,928.8,928.8,926.29,927.27,5093.0,914.4081,914.4081,911.937,912.9018,5093.0
2024-02-15 09:40:00,926.94,928.05,925.39,926.79,7251.0,912.577,913.6698,911.051,912.4293,7251.0
2024-02-15 09:45:00,927.13,927.18,925.99,926.02,1607.0,912.764,912.8132,911.6417,911.6712,1607.0
2024-02-15 09:50:00,925.79,926.2,922.94,922.94,3528.0,911.4448,911.8484,908.6389,908.6389,3528.0
2024-02-15 09:55:00,921.81,922.4,920.03,920.69,3279.0,907.5265,908.1073,905.774,906.4238,3279.0
2024-02-15 10:00:00,920.51,920.93,919.4,920.3,6173.0,906.2466,906.6601,905.1538,906.0399,6173.0
2024-02-15 10:05:00,920.41,922.01,919.34,922.01,4727.0,906.1481,907.7234,905.0947,907.7234,4727.0
2024-02-15 10:10:00,922.23,922.99,921.86,922.96,3485.0,907.9399,908.6882,907.5757,908.6586,3485.0
2024-02-15 10:15:00,922.48,924.24,922.06,924.24,3512.0,908.1861,909.9188,907.7726,909.9188,3512.0
2024-02-15 10:20:00,924.25,925.07,923.6,924.07,3356.0,909.9286,910.7359,909.2887,909.7514,3356.0
2024-02-15 10:25:00,925.11,925.11,922.57,922.57,908.0,910.7753,910.7753,908.2747,908.2747,908.0
2024-02-15 10:30:00,922.33,923.8,922.33,922.94,1972.0,908.0384,909.4856,908.0384,908.6389,1972.0
2024-02-15 10:35:00,922.49,924.18,922.12,924.18,2216.0,908.1959,909.8597,907.8316,909.8597,2216.0
2024-02-15 10:40:00,923.93,926.68,923.93,925.87,2060.0,909.6136,912.321,909.6136,911.5235,2060.0
2024-02-15 10:45:00,926.69,926.69,924.63,925.21,1300.0,912.3308,912.3308,910.3028,910.8738,1300.0
2024-02-15 10:50:00,925.46,926.33,925.43,926.24,2714.0,911.1199,911.9764,911.0904,911.8878,2714.0
2024-02-15 10:55:00,926.23,926.23,924.79,925.63,3139.0,911.878,911.878,910.4603,911.2873,3139.0
2024-02-15 11:00:00,926.49,926.5,924.78,924.79,1575.0,912.1339,912.1438,910.4504,910.4603,1575.0
2024-02-15 11:05:00,923.37,923.63,921.71,921.71,4043.0,909.0623,909.3183,907.428,907.428,4043.0
2024-02-15 11:10:00,921.66,923.11,921.66,923.11,2877.0,907.3788,908.8063,907.3788,908.8063,2877.0
2024-02-15 11:15:00,923.22,924.23,922.59,924.15,2054.0,908.9146,909.909,908.2944,909.8302,2054.0
2024-02-15 11:20:00,924.33,925.48,924.1,925.48,3552.0,910.0074,911.1396,909.781,911.1396,3552.0
2024-02-15 11:25:00,925.59,925.76,924.7,924.7,4637.0,911.2479,911.4152,910.3717,910.3717,4637.0
2024-02-15 11:30:00,926.0,926.44,924.02,926.0,10517.0,911.6515,912.0847,909.7022,911.6515,10517.0
2024-02-15 11:35:00,926.49,926.91,926.15,926.19,4447.0,912.1339,912.5474,911.7992,911.8386,4447.0
2024-02-15 11:40:00,926.72,927.85,926.72,927.83,632.0,912.3604,913.4729,912.3604,913.4532,632.0
2024-02-15 11:45:00,926.67,927.69,926.67,927.69,931.0,912.3111,913.3153,912.3111,913.3153,931.0
2024-02-15 11:50:00,927.57,927.58,925.76,925.76,2200.0,913.1972,913.207,911.4152,911.4152,2200.0
2024-02-15 11:55:00,926.16,926.17,924.55,925.1,3445.0,911.809,911.8189,910.224,910.7655,3445.0
2024-02-15 12:00:00,925.1,925.1,925.1,925.1,0.0,910.7655,910.7655,910.7655,910.7655,0.0
2024-02-15 12:05:00,924.71,925.0,924.49,925.0,701.0,910.3815,910.667,910.1649,910.667,701.0
2024-02-15 12:10:00,925.0,925.64,924.75,925.43,6105.0,910.667,911.2971,910.4209,911.0904,6105.0
2024-02-15 12:15:00,925.42,925.73,925.09,925.63,1400.0,911.0805,911.3857,910.7556,911.2873,1400.0
2024-02-15 12:20:00,925.63,925.95,925.34,925.95,3300.0,911.2873,911.6023,911.0018,911.6023,3300.0
2024-02-15 12:25:00,925.95,927.45,925.94,927.29,3312.0,911.6023,913.0791,911.5925,912.9215,3312.0
2024-02-15 12:30:00,926.95,927.7,926.9,927.7,2569.0,912.5868,913.3252,912.5376,913.3252,2569.0
2024-02-15 12:35:00,927.73,928.06,927.66,928.06,1000.0,913.3547,913.6796,913.2858,913.6796,1000.0
2024-02-15 12:40:00,928.06,928.15,927.62,927.86,1031.0,913.6796,913.7682,913.2464,913.4827,1031.0
2024-02-15 12:45:00,927.82,928.3,926.87,927.01,1795.0,913.4433,913.9159,912.508,912.6459,1795.0
2024-02-15 12:50:00,927.33,928.02,927.33,928.02,1700.0,912.9609,913.6402,912.9609,913.6402,1700.0
2024-02-15 12:55:00,927.5,927.78,927.38,927.45,1710.0,913.1283,913.4039,913.0101,913.0791,1710.0
2024-02-15 13:00:00,927.2,927.33,927.0,927.08,958.0,912.8329,912.9609,912.636,912.7148,958.0
2024-02-15 13:05:00,927.29,927.98,927.28,927.98,400.0,912.9215,913.6008,912.9117,913.6008,400.0
2024-02-15 13:10:00,928.47,929.19,928.36,929.0,1145.0,914.0833,914.7921,913.975,914.605,1145.0
2024-02-15 13:15:00,928.79,931.18,928.78,931.18,1540.0,914.3983,916.7513,914.3885,916.7513,1540.0
2024-02-15 13:20:00,931.21,931.22,930.45,931.16,2150.0,916.7808,916.7906,916.0326,916.7316,2150.0
2024-02-15 13:25:00,931.26,932.51,931.14,932.08,2273.0,916.83,918.0607,916.7119,917.6373,2273.0
2024-02-15 13:30:00,933.09,933.82,932.52,932.52,3467.0,918.6317,919.3504,918.0705,918.0705,3467.0
2024-02-15 13:35:00,932.09,933.4,931.9,933.28,2110.0,917.6472,918.9369,917.4601,918.8187,2110.0
2024-02-15 13:40:00,933.3,933.56,932.92,933.56,722.0,918.8384,919.0944,918.4643,919.0944,722.0
2024-02-15 13:45:00,933.34,933.34,931.7,932.46,2172.0,918.8778,918.8778,917.2632,918.0114,2172.0
2024-02-15 13:50:00,932.65,933.34,932.51,932.51,1408.0,918.1985,918.8778,918.0607,918.0607,1408.0
2024-02-15 13:55:00,932.7,933.06,932.29,933.06,1648.0,918.2477,918.6021,917.8441,918.6021,1648.0
2024-02-15 14:00:00,933.09,933.43,932.5,933.43,3584.0,918.6317,918.9664,918.0508,918.9664,3584.0
2024-02-15 14:05:00,933.41,934.75,933.11,934.31,2526.0,918.9467,920.2659,918.6514,919.8328,2526.0
2024-02-15 14:10:00,934.51,934.51,931.15,931.84,3111.0,920.0297,920.0297,916.7217,917.401,3111.0
2024-02-15 14:15:00,932.55,932.66,932.55,932.66,318.0,918.1,918.2083,918.1,918.2083,318.0
2024-02-15 14:20:00,933.67,934.44,933.48,934.14,1200.0,919.2027,919.9607,919.0156,919.6654,1200.0
2024-02-15 14:25:00,934.53,934.53,932.74,933.71,2824.0,920.0494,920.0494,918.2871,919.2421,2824.0
2024-02-15 14:30:00,934.06,934.11,932.96,934.11,1277.0,919.5866,919.6359,918.5037,919.6359,1277.0
2024-02-15 14:35:00,934.3,934.32,933.5,933.5,2837.0,919.8229,919.8426,919.0353,919.0353,2837.0
2024-02-15 14:40:00,932.84,933.02,932.42,932.49,3374.0,918.3855,918.5628,917.972,918.041,3374.0
2024-02-15 14:45:00,932.59,933.36,932.43,933.35,2279.0,918.1394,918.8975,917.9819,918.8876,2279.0
2024-02-15 14:50:00,933.65,933.65,932.34,932.34,2757.0,919.183,919.183,917.8933,917.8933,2757.0
2024-02-15 14:55:00,932.27,932.45,930.88,930.92,5132.0,917.8244,918.0016,916.4559,916.4953,5132.0
2024-02-15 15:00:00,930.92,931.73,930.37,931.73,4689.0,916.4953,917.2927,915.9538,917.2927,4689.0
2024-02-15 15:05:00,931.51,931.55,929.31,929.32,3954.0,917.0762,917.1155,914.9102,914.9201,3954.0
2024-02-15 15:10:00,929.31,931.47,929.29,930.86,4182.0,914.9102,917.0368,914.8905,916.4362,4182.0
2024-02-15 15:15:00,931.01,931.47,930.25,930.25,1575.0,916.5839,917.0368,915.8357,915.8357,1575.0
2024-02-15 15:20:00,930.19,930.7,929.47,929.5,3431.0,915.7766,916.2787,915.0678,915.0973,3431.0
2024-02-15 15:25:00,929.15,930.94,929.15,930.93,4932.0,914.7527,916.515,914.7527,916.5051,4932.0
2024-02-15 15:30:00,931.04,931.69,930.85,931.37,4954.0,916.6134,917.2534,916.4264,916.9383,4954.0
2024-02-15 15:35:00,931.1,931.53,930.87,931.22,4206.0,916.6725,917.0958,916.4461,916.7906,4206.0
2024-02-15 15:40:00,931.22,931.65,930.57,930.81,6476.0,916.7906,917.214,916.1507,916.387,6476.0
2024-02-15 15:45:00,930.79,930.79,929.08,929.08,3973.0,916.3673,916.3673,914.6838,914.6838,3973.0
2024-02-15 15:50:00,929.51,931.21,929.44,930.82,11478.0,915.1071,916.7808,915.0382,916.3968,11478.0
2024-02-15 15:55:00,929.17,930.44,928.41,929.84,29920.0,914.7724,916.0227,914.0242,915.432,29920.0
2024-02-16 09:30:00,933.16,939.5,931.86,938.69,37771.0,918.7006,924.9423,917.4207,924.1449,37771.0
2024-02-16 09:35:00,938.95,941.7,938.1,938.34,17209.0,924.4009,927.1083,923.564,923.8003,17209.0
2024-02-16 09:40:00,938.11,939.08,937.29,937.8,6202.0,923.5739,924.5289,922.7666,923.2687,6202.0
2024-02-16 09:45:00,937.6,938.64,935.96,936.2,9169.0,923.0718,924.0957,921.4572,921.6935,9169.0
2024-02-16 09:50:00,935.63,935.63,931.89,932.09,9113.0,921.1323,921.1323,917.4503,917.6472,9113.0
2024-02-16 09:55:00,931.42,932.91,930.13,930.81,6617.0,916.9875,918.4545,915.7175,916.387,6617.0
2024-02-16 10:00:00,929.77,929.92,925.73,927.05,21973.0,915.3631,915.5108,911.3857,912.6853,21973.0
2024-02-16 10:05:00,927.4,932.7,927.4,931.5,3076.0,913.0298,918.2477,913.0298,917.0663,3076.0
2024-02-16 10:10:00,931.94,933.35,931.81,932.67,12367.0,917.4995,918.8876,917.3715,918.2182,12367.0
2024-02-16 10:15:00,932.67,935.5,931.55,935.49,9111.0,918.2182,921.0043,917.1155,920.9945,9111.0
2024-02-16 10:20:00,934.9,935.1,931.76,931.97,10751.0,920.4136,920.6105,917.3223,917.529,10751.0
2024-02-16 10:25:00,931.86,932.76,931.3,932.76,11157.0,917.4207,918.3068,916.8694,918.3068,11157.0
2024-02-16 10:30:00,932.4,933.43,932.4,933.09,7118.0,917.9524,918.9664,917.9524,918.6317,7118.0
2024-02-16 10:35:00,933.4,938.28,933.17,938.28,9090.0,918.9369,923.7412,918.7104,923.7412,9090.0
2024-02-16 10:40:00,938.27,938.87,937.67,937.83,6501.0,923.7314,924.3221,923.1407,923.2982,6501.0
2024-02-16 10:45:00,938.0,939.19,937.31,937.48,6319.0,923.4656,924.6371,922.7863,922.9536,6319.0
2024-02-16 10:50:00,937.66,939.72,937.32,939.66,6347.0,923.1309,925.1589,922.7961,925.0999,6347.0
2024-02-16 10:55:00,939.51,939.71,938.23,939.58,5533.0,924.9522,925.1491,923.692,925.0211,5533.0
2024-02-16 11:00:00,939.6,941.69,939.04,940.43,19370.0,925.0408,927.0984,924.4895,925.8579,19370.0
2024-02-16 11:05:00,940.48,941.46,939.49,940.75,13681.0,925.9072,926.872,924.9325,926.173,13681.0
2024-02-16 11:10:00,940.73,940.86,939.9,940.18,8054.0,926.1533,926.2813,925.3361,925.6118,8054.0
2024-02-16 11:15:00,940.36,940.98,939.87,940.2,5092.0,925.789,926.3994,925.3066,925.6315,5092.0
2024-02-16 11:20:00,940.42,940.88,940.18,940.83,4305.0,925.8481,926.301,925.6118,926.2517,4305.0
2024-02-16 11:25:00,940.9,941.15,940.29,940.5,3239.0,926.3207,926.5668,925.7201,925.9268,3239.0
2024-02-16 11:30:00,941.0,942.55,940.62,942.53,11205.0,926.4191,927.9451,926.045,927.9254,11205.0
2024-02-16 11:35:00,942.54,943.47,942.04,942.85,8222.0,927.9352,928.8508,927.443,928.2404,8222.0
2024-02-16 11:40:00,944.04,945.6,944.0,944.93,6802.0,929.412,930.9478,929.3726,930.2882,6802.0
2024-02-16 11:45:00,944.71,944.71,943.29,943.54,4473.0,930.0716,930.0716,928.6736,928.9197,4473.0
2024-02-16 11:50:00,943.84,944.79,943.68,944.71,1788.0,929.2151,930.1504,929.0576,930.0716,1788.0
2024-02-16 11:55:00,944.65,948.52,944.65,947.52,4681.0,930.0125,933.8226,930.0125,932.8381,4681.0
2024-02-16 12:00:00,947.06,947.25,945.9,945.9,6854.0,932.3852,932.5723,931.2432,931.2432,6854.0
2024-02-16 12:05:00,945.94,946.02,944.27,944.48,3849.0,931.2826,931.3613,929.6384,929.8452,3849.0
2024-02-16 12:10:00,944.97,944.98,943.07,944.19,5327.0,930.3276,930.3374,928.457,929.5597,5327.0
2024-02-16 12:15:00,943.65,944.84,943.12,943.12,2787.0,929.028,930.1996,928.5063,928.5063,2787.0
2024-02-16 12:20:00,943.0,944.62,942.85,944.62,2872.0,928.3881,929.983,928.2404,929.983,2872.0
2024-02-16 12:25:00,944.52,945.24,944.14,944.74,900.0,929.8846,930.5934,929.5104,930.1011,900.0
2024-02-16 12:30:00,944.77,945.31,944.48,944.49,2028.0,930.1307,930.6623,929.8452,929.855,2028.0
2024-02-16 12:35:00,944.16,944.77,944.14,944.77,400.0,929.5301,930.1307,929.5104,930.1307,400.0
2024-02-16 12:40:00,944.05,944.97,944.05,944.97,218.0,929.4218,930.3276,929.4218,930.3276,218.0
2024-02-16 12:45:00,945.1,945.41,944.29,945.24,2520.0,930.4556,930.7608,929.6581,930.5934,2520.0
2024-02-16 12:50:00,944.93,945.53,944.93,944.95,696.0,930.2882,930.8789,930.2882,930.3079,696.0
2024-02-16 12:55:00,944.68,944.68,943.8,944.16,1471.0,930.0421,930.0421,929.1757,929.5301,1471.0
2024-02-16 13:00:00,944.69,944.69,942.0,942.42,1887.0,930.0519,930.0519,927.4036,927.8171,1887.0
2024-02-16 13:05:00,942.0,942.3,940.55,941.46,4068.0,927.4036,927.699,925.9761,926.872,4068.0
2024-02-16 13:10:00,940.99,940.99,939.19,940.5,2993.0,926.4093,926.4093,924.6371,925.9268,2993.0
2024-02-16 13:15:00,940.85,941.12,939.68,939.7,2292.0,926.2714,926.5372,925.1196,925.1392,2292.0
2024-02-16 13:20:00,939.33,940.0,939.33,940.0,200.0,924.775,925.4346,924.775,925.4346,200.0
2024-02-16 13:25:00,940.32,940.32,940.06,940.07,453.0,925.7496,925.7496,925.4937,925.5035,453.0
2024-02-16 13:30:00,940.49,940.67,939.91,939.92,931.0,925.917,926.0942,925.346,925.3558,931.0
2024-02-16 13:35:00,940.19,940.62,939.88,940.62,615.0,925.6217,926.045,925.3165,926.045,615.0
2024-02-16 13:40:00,940.59,942.18,940.59,942.18,2268.0,926.0155,927.5808,926.0155,927.5808,2268.0
2024-02-16 13:45:00,942.94,942.94,942.0,942.0,1552.0,928.329,928.329,927.4036,927.4036,1552.0
2024-02-16 13:50:00,942.38,942.38,941.93,942.04,1150.0,927.7777,927.7777,927.3347,927.443,1150.0
2024-02-16 13:55:00,941.5,942.21,941.5,942.21,969.0,926.9114,927.6104,926.9114,927.6104,969.0
2024-02-16 14:00:00,942.38,943.56,942.38,943.5,2291.0,927.7777,928.9394,927.7777,928.8804,2291.0
2024-02-16 14:05:00,943.52,943.92,943.47,943.63,1402.0,928.9001,929.2939,928.8508,929.0083,1402.0
2024-02-16 14:10:00,943.38,944.14,943.38,943.72,2402.0,928.7622,929.5104,928.7622,929.097,2402.0
2024-02-16 14:15:00,944.08,944.14,942.42,942.86,6510.0,929.4514,929.5104,927.8171,928.2503,6510.0
2024-02-16 14:20:00,943.1,943.1,942.06,942.27,1624.0,928.4866,928.4866,927.4627,927.6694,1624.0
2024-02-16 14:25:00,942.4,942.66,942.33,942.66,1456.0,927.7974,928.0534,927.7285,928.0534,1456.0
2024-02-16 14:30:00,943.4,943.4,942.71,942.71,1213.0,928.7819,928.7819,928.1026,928.1026,1213.0
2024-02-16 14:35:00,943.09,943.09,942.27,942.61,1904.0,928.4767,928.4767,927.6694,928.0042,1904.0
2024-02-16 14:40:00,942.38,942.87,941.76,942.21,1999.0,927.7777,928.2601,927.1673,927.6104,1999.0
2024-02-16 14:45:00,941.45,941.45,935.98,936.88,7676.0,926.8621,926.8621,921.4769,922.3629,7676.0
2024-02-16 14:50:00,937.61,937.61,935.0,935.9,5268.0,923.0816,923.0816,920.5121,921.3981,5268.0
2024-02-16 14:55:00,935.51,936.55,935.51,936.17,1904.0,921.0142,922.0381,921.0142,921.6639,1904.0
2024-02-16 15:00:00,936.23,936.53,934.83,934.85,3126.0,921.723,922.0184,920.3447,920.3644,3126.0
2024-02-16 15:05:00,934.87,935.08,934.63,934.63,1433.0,920.3841,920.5908,920.1478,920.1478,1433.0
2024-02-16 15:10:00,935.02,935.05,933.89,934.5,3954.0,920.5318,920.5613,919.4193,920.0198,3954.0
2024-02-16 15:15:00,934.44,934.95,933.26,934.04,6721.0,919.9607,920.4628,918.799,919.5669,6721.0
2024-02-16 15:20:00,934.35,934.48,933.84,934.44,3110.0,919.8721,920.0001,919.37,919.9607,3110.0
2024-02-16 15:25:00,934.48,934.48,933.76,933.92,2600.0,920.0001,920.0001,919.2913,919.4488,2600.0
2024-02-16 15:30:00,933.96,934.26,932.91,934.11,5258.0,919.4882,919.7835,918.4545,919.6359,5258.0
2024-02-16 15:35:00,934.43,934.43,932.32,932.32,2700.0,919.9509,919.9509,917.8736,917.8736,2700.0
2024-02-16 15:40:00,932.02,932.22,930.39,930.4,5295.0,917.5782,917.7751,915.9735,915.9833,5295.0
2024-02-16 15:45:00,930.69,931.27,928.84,928.84,3513.0,916.2689,916.8399,914.4475,914.4475,3513.0
2024-02-16 15:50:00,928.98,930.55,928.97,929.79,11595.0,914.5854,916.131,914.5755,915.3828,11595.0
2024-02-16 15:55:00,929.26,929.73,928.63,928.95,34600.0,914.861,915.3237,914.2408,914.5558,34600.0
2024-02-20 09:30:00,918.6,919.98,914.63,914.69,24771.0,904.3662,905.7248,900.4577,900.5168,24771.0
2024-02-20 09:35:00,915.28,915.95,909.5,909.73,15804.0,901.0976,901.7573,895.4072,895.6336,15804.0
2024-02-20 09:40:00,910.48,910.48,903.59,904.83,14338.0,896.372,896.372,889.5888,890.8096,14338.0
2024-02-20 09:45:00,903.89,908.12,903.51,907.86,7531.0,889.8841,894.0486,889.51,893.7926,7531.0
2024-02-20 09:50:00,907.71,909.29,906.68,908.81,9178.0,893.6449,895.2005,892.6309,894.7279,9178.0
2024-02-20 09:55:00,909.41,910.71,908.42,909.85,5843.0,895.3186,896.5984,894.3439,895.7518,5843.0
2024-02-20 10:00:00,909.41,909.41,905.9,906.92,4678.0,895.3186,895.3186,891.863,892.8672,4678.0
2024-02-20 10:05:00,906.31,906.34,903.53,903.53,3960.0,892.2666,892.2962,889.5297,889.5297,3960.0
2024-02-20 10:10:00,903.12,905.53,902.6,903.86,6317.0,889.1261,891.4987,888.6141,889.8546,6317.0
2024-02-20 10:15:00,904.25,905.61,904.13,904.67,4176.0,890.2385,891.5775,890.1204,890.652,4176.0
2024-02-20 10:20:00,904.21,906.35,904.21,905.3,3466.0,890.1992,892.306,890.1992,891.2723,3466.0
2024-02-20 10:25:00,905.62,906.43,903.99,906.32,2856.0,891.5873,892.3848,889.9826,892.2765,2856.0
2024-02-20 10:30:00,903.84,904.38,902.63,903.69,3147.0,889.8349,890.3665,888.6436,889.6872,3147.0
2024-02-20 10:35:00,904.06,904.72,903.59,904.72,1467.0,890.0515,890.7013,889.5888,890.7013,1467.0
2024-02-20 10:40:00,905.51,905.85,904.71,904.84,2333.0,891.479,891.8138,890.6914,890.8194,2333.0
2024-02-20 10:45:00,904.16,905.99,904.16,905.24,2470.0,890.1499,891.9516,890.1499,891.2132,2470.0
2024-02-20 10:50:00,905.14,907.0,905.09,906.33,2734.0,891.1148,892.9459,891.0655,892.2863,2734.0
2024-02-20 10:55:00,906.2,909.17,906.0,909.05,4204.0,892.1583,895.0823,891.9614,894.9642,4204.0
2024-02-20 11:00:00,909.07,911.11,908.34,908.59,5824.0,894.9839,896.9923,894.2652,894.5113,5824.0
2024-02-20 11:05:00,908.69,909.38,907.04,907.67,3959.0,894.6097,895.2891,892.9853,893.6056,3959.0
2024-02-20 11:10:00,907.69,908.27,907.1,907.11,1430.0,893.6252,894.1963,893.0444,893.0542,1430.0
2024-02-20 11:15:00,907.37,908.24,906.92,906.92,3527.0,893.3102,894.1667,892.8672,892.8672,3527.0
2024-02-20 11:20:00,906.92,907.11,906.09,906.94,4100.0,892.8672,893.0542,892.05,892.8869,4100.0
2024-02-20 11:25:00,907.52,907.89,906.75,906.75,2602.0,893.4579,893.8221,892.6998,892.6998,2602.0
2024-02-20 11:30:00,906.72,906.9,904.91,905.87,5721.0,892.6703,892.8475,890.8883,891.8334,5721.0
2024-02-20 11:35:00,905.98,905.98,904.12,904.59,9904.0,891.9417,891.9417,890.1106,890.5733,9904.0
2024-02-20 11:40:00,904.7,905.61,903.9,905.41,5894.0,890.6816,891.5775,889.894,891.3806,5894.0
2024-02-20 11:45:00,905.8,906.2,905.18,906.2,3322.0,891.7645,892.1583,891.1541,892.1583,3322.0
2024-02-20 11:50:00,905.2,905.2,903.3,903.3,2148.0,891.1738,891.1738,889.3033,889.3033,2148.0
2024-02-20 11:55:00,903.49,903.54,902.03,902.62,2034.0,889.4903,889.5395,888.0529,888.6338,2034.0
2024-02-20 12:00:00,902.43,902.48,901.39,901.47,3441.0,888.4467,888.496,887.4229,887.5016,3441.0
2024-02-20 12:05:00,901.68,902.22,901.0,901.34,2293.0,887.7084,888.24,887.0389,887.3736,2293.0
2024-02-20 12:10:00,900.94,902.12,900.66,900.66,1511.0,886.9798,888.1416,886.7042,886.7042,1511.0
2024-02-20 12:15:00,900.69,900.69,899.12,899.27,4933.0,886.7337,886.7337,885.188,885.3357,4933.0
2024-02-20 12:20:00,899.99,900.62,899.36,899.36,1667.0,886.0446,886.6648,885.4243,885.4243,1667.0
2024-02-20 12:25:00,899.61,900.11,898.51,898.87,3010.0,885.6704,886.1627,884.5875,884.9419,3010.0
2024-02-20 12:30:00,899.38,900.85,899.38,900.85,1355.0,885.444,886.8912,885.444,886.8912,1355.0
2024-02-20 12:35:00,900.92,901.61,898.66,898.66,6013.0,886.9601,887.6395,884.7352,884.7352,6013.0
2024-02-20 12:40:00,898.74,902.52,898.73,902.41,2325.0,884.8139,888.5354,884.8041,888.4271,2325.0
2024-02-20 12:45:00,901.97,902.3,900.63,900.63,2368.0,887.9939,888.3188,886.6746,886.6746,2368.0
2024-02-20 12:50:00,900.89,901.5,900.54,901.36,1906.0,886.9306,887.5312,886.586,887.3933,1906.0
2024-02-20 12:55:00,901.58,902.0,900.89,902.0,2195.0,887.6099,888.0234,886.9306,888.0234,2195.0
2024-02-20 13:00:00,901.88,901.88,901.29,901.29,500.0,887.9053,887.9053,887.3244,887.3244,500.0
2024-02-20 13:05:00,900.92,901.8,900.53,901.8,1807.0,886.9601,887.8265,886.5762,887.8265,1807.0
2024-02-20 13:10:00,901.03,902.2,900.78,901.9,700.0,887.0684,888.2203,886.8223,887.925,700.0
2024-02-20 13:15:00,902.25,903.02,902.04,903.02,907.0,888.2695,889.0276,888.0628,889.0276,907.0
2024-02-20 13:20:00,903.25,905.05,903.25,904.68,2301.0,889.254,891.0262,889.254,890.6619,2301.0
2024-02-20 13:25:00,904.46,904.46,903.6,903.75,6093.0,890.4453,890.4453,889.5986,889.7463,6093.0
2024-02-20 13:30:00,903.63,905.35,903.63,904.55,3633.0,889.6282,891.3215,889.6282,890.5339,3633.0
2024-02-20 13:35:00,904.46,904.51,904.27,904.44,400.0,890.4453,890.4945,890.2582,890.4256,400.0
2024-02-20 13:40:00,904.24,906.58,904.23,906.58,1584.0,890.2287,892.5324,890.2189,892.5324,1584.0
2024-02-20 13:45:00,906.22,906.45,905.63,905.63,1000.0,892.178,892.4045,891.5972,891.5972,1000.0
2024-02-20 13:50:00,905.75,906.38,905.7,906.24,1000.0,891.7153,892.3355,891.6661,892.1977,1000.0
2024-02-20 13:55:00,906.56,907.36,906.55,907.19,1064.0,892.5128,893.3004,892.5029,893.133,1064.0
2024-02-20 14:00:00,907.2,907.26,906.49,906.6,1200.0,893.1428,893.2019,892.4438,892.5521,1200.0
2024-02-20 14:05:00,905.7,907.19,905.7,906.57,2195.0,891.6661,893.133,891.6661,892.5226,2195.0
2024-02-20 14:10:00,906.44,906.72,905.88,906.1,2485.0,892.3946,892.6703,891.8433,892.0599,2485.0
2024-02-20 14:15:00,905.92,906.99,905.09,906.99,1800.0,891.8827,892.9361,891.0655,892.9361,1800.0
2024-02-20 14:20:00,907.08,908.17,906.02,906.03,509.0,893.0247,894.0978,891.9811,891.991,509.0
2024-02-20 14:25:00,905.5,906.67,904.43,906.67,1400.0,891.4692,892.621,890.4158,892.621,1400.0
2024-02-20 14:30:00,906.14,906.91,905.93,906.23,4691.0,892.0993,892.8573,891.8925,892.1879,4691.0
2024-02-20 14:35:00,906.23,907.13,906.23,906.92,1595.0,892.1879,893.0739,892.1879,892.8672,1595.0
2024-02-20 14:40:00,907.09,908.78,907.09,908.71,2812.0,893.0345,894.6984,893.0345,894.6294,2812.0
2024-02-20 14:45:00,908.45,910.44,908.45,910.04,3386.0,894.3735,896.3326,894.3735,895.9388,3386.0
2024-02-20 14:50:00,910.47,910.65,910.16,910.47,3755.0,896.3622,896.5394,896.057,896.3622,3755.0
2024-02-20 14:55:00,910.79,911.42,910.61,911.1,2010.0,896.6772,897.2974,896.5,896.9824,2010.0
2024-02-20 15:00:00,911.19,911.6,910.43,910.43,1406.0,897.071,897.4747,896.3228,896.3228,1406.0
2024-02-20 15:05:00,910.1,911.09,909.99,911.09,3050.0,895.9979,896.9726,895.8896,896.9726,3050.0
2024-02-20 15:10:00,911.4,911.75,910.22,910.22,3573.0,897.2778,897.6223,896.116,896.116,3573.0
2024-02-20 15:15:00,910.34,911.2,909.79,910.49,1823.0,896.2342,897.0809,895.6927,896.3819,1823.0
2024-02-20 15:20:00,910.5,911.15,909.13,909.15,4001.0,896.3917,897.0316,895.0429,895.0626,4001.0
2024-02-20 15:25:00,909.52,910.95,909.06,910.44,3176.0,895.4269,896.8347,894.974,896.3326,3176.0
2024-02-20 15:30:00,910.53,910.53,907.24,907.24,2644.0,896.4212,896.4212,893.1822,893.1822,2644.0
2024-02-20 15:35:00,906.63,907.33,906.16,906.9,4930.0,892.5817,893.2708,892.119,892.8475,4930.0
2024-02-20 15:40:00,906.71,906.88,905.78,906.54,6872.0,892.6604,892.8278,891.7448,892.4931,6872.0
2024-02-20 15:45:00,906.66,908.98,906.61,908.98,9671.0,892.6112,894.8953,892.562,894.8953,9671.0
2024-02-20 15:50:00,909.13,911.36,909.05,910.38,11290.0,895.0429,897.2384,894.9642,896.2736,11290.0
2024-02-20 15:55:00,909.86,910.49,908.8,909.74,22425.0,895.7616,896.3819,894.718,895.6435,22425.0
2024-02-21 09:30:00,897.45,900.46,895.98,900.45,23820.0,883.5439,886.5073,882.0967,886.4974,23820.0
2024-02-21 09:35:00,900.47,901.24,897.69,899.4,3887.0,886.5171,887.2752,883.7802,885.4637,3887.0
2024-02-21 09:40:00,898.99,899.95,894.83,897.2,7585.0,885.0601,886.0052,880.9645,883.2978,7585.0
2024-02-21 09:45:00,897.33,897.65,894.6,895.56,3581.0,883.4258,883.7408,880.7381,881.6832,3581.0
2024-02-21 09:50:00,895.22,896.55,894.29,896.55,3573.0,881.3485,882.6579,880.4329,882.6579,3573.0
2024-02-21 09:55:00,896.11,897.18,894.52,894.94,5419.0,882.2247,883.2781,880.6593,881.0728,5419.0
2024-02-21 10:00:00,895.69,899.26,895.1,898.64,5790.0,881.8112,885.3259,881.2303,884.7155,5790.0
2024-02-21 10:05:00,898.5,898.55,895.99,896.99,2631.0,884.5776,884.6269,882.1065,883.091,2631.0
2024-02-21 10:10:00,896.17,897.99,896.17,897.03,3356.0,882.2837,884.0755,882.2837,883.1304,3356.0
2024-02-21 10:15:00,898.51,899.58,896.97,896.97,1968.0,884.5875,885.6409,883.0714,883.0714,1968.0
2024-02-21 10:20:00,896.96,897.67,896.23,896.76,2330.0,883.0615,883.7605,882.3428,882.8646,2330.0
2024-02-21 10:25:00,896.46,897.0,893.16,893.16,4248.0,882.5693,883.1009,879.3204,879.3204,4248.0
2024-02-21 10:30:00,893.33,895.55,892.94,895.32,3446.0,879.4878,881.6734,879.1038,881.4469,3446.0
2024-02-21 10:35:00,895.1,895.2,894.34,894.34,1537.0,881.2303,881.3288,880.4821,880.4821,1537.0
2024-02-21 10:40:00,894.29,894.39,892.76,892.76,1450.0,880.4329,880.5313,878.9266,878.9266,1450.0
2024-02-21 10:45:00,892.63,895.0,892.63,894.71,7211.0,878.7986,881.1319,878.7986,880.8464,7211.0
2024-02-21 10:50:00,895.04,895.12,894.71,895.05,1575.0,881.1713,881.25,880.8464,881.1811,1575.0
2024-02-21 10:55:00,895.4,895.98,895.09,895.1,2330.0,881.5257,882.0967,881.2205,881.2303,2330.0
2024-02-21 11:00:00,895.67,897.18,895.64,896.17,3673.0,881.7915,883.2781,881.762,882.2837,3673.0
2024-02-21 11:05:00,896.29,899.63,896.02,899.38,2533.0,882.4019,885.6901,882.1361,885.444,2533.0
2024-02-21 11:10:00,899.33,902.28,899.05,902.28,17166.0,885.3948,888.2991,885.1191,888.2991,17166.0
2024-02-21 11:15:00,902.26,902.7,901.02,901.44,4050.0,888.2794,888.7126,887.0586,887.4721,4050.0
2024-02-21 11:20:00,902.26,903.21,902.26,903.21,7967.0,888.2794,889.2147,888.2794,889.2147,7967.0
2024-02-21 11:25:00,902.58,902.59,901.59,901.75,2742.0,888.5944,888.6043,887.6198,887.7773,2742.0
2024-02-21 11:30:00,902.24,902.52,901.7,902.52,6468.0,888.2597,888.5354,887.7281,888.5354,6468.0
2024-02-21 11:35:00,902.43,902.43,900.52,901.3,1700.0,888.4467,888.4467,886.5663,887.3343,1700.0
2024-02-21 11:40:00,900.98,901.49,900.45,900.83,1836.0,887.0192,887.5213,886.4974,886.8715,1836.0
2024-02-21 11:45:00,900.76,902.07,900.6,902.04,3300.0,886.8026,888.0923,886.6451,888.0628,3300.0
2024-02-21 11:50:00,902.7,904.16,902.69,904.16,2400.0,888.7126,890.1499,888.7027,890.1499,2400.0
2024-02-21 11:55:00,903.87,904.78,903.79,903.91,2058.0,889.8644,890.7603,889.7857,889.9038,2058.0
2024-02-21 12:00:00,904.48,904.48,902.94,902.94,1500.0,890.465,890.465,888.9488,888.9488,1500.0
2024-02-21 12:05:00,902.34,902.44,900.84,901.03,1865.0,888.3581,888.4566,886.8814,887.0684,1865.0
2024-02-21 12:10:00,901.06,901.06,900.2,901.02,2756.0,887.098,887.098,886.2513,887.0586,2756.0
2024-02-21 12:15:00,901.23,901.48,900.52,900.52,1280.0,887.2653,887.5115,886.5663,886.5663,1280.0
2024-02-21 12:20:00,901.55,901.99,901.54,901.66,500.0,887.5804,888.0136,887.5705,887.6887,500.0
2024-02-21 12:25:00,901.96,902.7,901.53,901.53,1035.0,887.984,888.7126,887.5607,887.5607,1035.0
2024-02-21 12:30:00,901.34,902.01,901.34,902.01,480.0,887.3736,888.0333,887.3736,888.0333,480.0
2024-02-21 12:35:00,901.54,902.3,901.3,902.3,600.0,887.5705,888.3188,887.3343,888.3188,600.0
2024-02-21 12:40:00,903.22,903.78,903.05,903.05,1410.0,889.2245,889.7758,889.0571,889.0571,1410.0
2024-02-21 12:45:00,903.22,903.22,902.7,902.7,210.0,889.2245,889.2245,888.7126,888.7126,210.0
2024-02-21 12:50:00,903.54,903.61,903.19,903.19,600.0,889.5395,889.6085,889.195,889.195,600.0
2024-02-21 12:55:00,903.45,903.8,903.45,903.8,500.0,889.4509,889.7955,889.4509,889.7955,500.0
2024-02-21 13:00:00,903.53,903.53,901.1,902.06,4219.0,889.5297,889.5297,887.1374,888.0825,4219.0
2024-02-21 13:05:00,902.2,902.2,901.8,901.8,600.0,888.2203,888.2203,887.8265,887.8265,600.0
2024-02-21 13:10:00,903.33,903.98,902.66,903.67,4681.0,889.3328,889.9727,888.6732,889.6675,4681.0
2024-02-21 13:15:00,903.7,904.29,903.35,904.02,2249.0,889.6971,890.2779,889.3525,890.0121,2249.0
2024-02-21 13:20:00,903.32,903.37,902.77,903.19,1161.0,889.323,889.3722,888.7815,889.195,1161.0
2024-02-21 13:25:00,903.05,903.05,901.67,902.22,3887.0,889.0571,889.0571,887.6985,888.24,3887.0
2024-02-21 13:30:00,902.28,902.28,901.86,901.99,1391.0,888.2991,888.2991,887.8856,888.0136,1391.0
2024-02-21 13:35:00,902.33,902.49,901.75,902.27,1923.0,888.3483,888.5058,887.7773,888.2892,1923.0
2024-02-21 13:40:00,902.29,902.49,901.74,901.99,2058.0,888.3089,888.5058,887.7674,888.0136,2058.0
2024-02-21 13:45:00,902.63,903.03,901.49,902.0,1850.0,888.6436,889.0375,887.5213,888.0234,1850.0
2024-02-21 13:50:00,902.09,902.3,901.97,901.97,901.0,888.112,888.3188,887.9939,887.9939,901.0
2024-02-21 13:55:00,901.95,903.29,901.95,903.29,720.0,887.9742,889.2934,887.9742,889.2934,720.0
2024-02-21 14:00:00,902.7,903.67,900.5,903.17,1565.0,888.7126,889.6675,886.5467,889.1753,1565.0
2024-02-21 14:05:00,902.65,903.66,902.41,903.43,1637.0,888.6633,889.6577,888.4271,889.4313,1637.0
2024-02-21 14:10:00,903.36,903.59,903.36,903.54,539.0,889.3623,889.5888,889.3623,889.5395,539.0
2024-02-21 14:15:00,903.08,903.39,902.54,902.7,1683.0,889.0867,889.3919,888.555,888.7126,1683.0
2024-02-21 14:20:00,902.73,902.86,900.84,901.09,2436.0,888.7421,888.8701,886.8814,887.1275,2436.0
2024-02-21 14:25:00,900.92,901.23,899.86,901.23,2960.0,886.9601,887.2653,885.9166,887.2653,2960.0
2024-02-21 14:30:00,901.53,902.5,901.22,901.93,2390.0,887.5607,888.5157,887.2555,887.9545,2390.0
2024-02-21 14:35:00,902.08,902.09,900.69,901.02,1100.0,888.1022,888.112,886.7337,887.0586,1100.0
2024-02-21 14:40:00,901.37,901.37,900.89,900.89,800.0,887.4032,887.4032,886.9306,886.9306,800.0
2024-02-21 14:45:00,900.71,901.71,900.12,901.71,3485.0,886.7534,887.7379,886.1725,887.7379,3485.0
2024-02-21 14:50:00,902.05,902.59,901.72,902.58,1928.0,888.0726,888.6043,887.7477,888.5944,1928.0
2024-02-21 14:55:00,903.0,903.46,902.89,903.38,1506.0,889.0079,889.4608,888.8996,889.382,1506.0
2024-02-21 15:00:00,903.04,903.87,902.64,902.68,1650.0,889.0473,889.8644,888.6535,888.6929,1650.0
2024-02-21 15:05:00,902.48,902.6,901.33,902.02,1965.0,888.496,888.6141,887.3638,888.0431,1965.0
2024-02-21 15:10:00,901.12,901.85,901.05,901.85,1461.0,887.157,887.8757,887.0881,887.8757,1461.0
2024-02-21 15:15:00,901.72,902.81,901.72,902.31,2104.0,887.7477,888.8209,887.7477,888.3286,2104.0
2024-02-21 15:20:00,902.46,902.83,901.51,902.83,1783.0,888.4763,888.8405,887.541,888.8405,1783.0
2024-02-21 15:25:00,903.49,904.56,903.13,904.56,2725.0,889.4903,890.5437,889.1359,890.5437,2725.0
2024-02-21 15:30:00,904.4,905.6,904.09,905.1,4602.0,890.3862,891.5676,890.081,891.0754,4602.0
2024-02-21 15:35:00,905.42,908.55,905.42,907.49,4298.0,891.3904,894.4719,891.3904,893.4283,4298.0
2024-02-21 15:40:00,908.41,908.41,906.94,906.96,4815.0,894.3341,894.3341,892.8869,892.9066,4815.0
2024-02-21 15:45:00,906.91,907.19,905.98,907.19,6189.0,892.8573,893.133,891.9417,893.133,6189.0
2024-02-21 15:50:00,906.77,907.72,905.4,907.33,15873.0,892.7195,893.6548,891.3707,893.2708,15873.0
2024-02-21 15:55:00,907.64,908.67,907.33,908.21,17460.0,893.576,894.5901,893.2708,894.1372,17460.0
2024-02-22 09:30:00,946.92,948.4,943.18,946.93,42278.0,932.2474,933.7044,928.5653,932.2572,42278.0
2024-02-22 09:35:00,947.18,950.41,946.71,950.15,23695.0,932.5033,935.6833,932.0406,935.4273,23695.0
2024-02-22 09:40:00,950.3,950.4,946.68,948.23,17876.0,935.575,935.6734,932.0111,933.5371,17876.0
2024-02-22 09:45:00,948.89,950.49,948.6,950.06,16771.0,934.1868,935.7621,933.9013,935.3387,16771.0
2024-02-22 09:50:00,950.41,951.75,947.72,948.02,21282.0,935.6833,937.0025,933.035,933.3303,21282.0
2024-02-22 09:55:00,948.94,952.0,948.87,951.65,19882.0,934.2361,937.2487,934.1672,936.9041,19882.0
2024-02-22 10:00:00,952.03,952.26,946.95,947.65,18009.0,937.2782,937.5046,932.2769,932.9661,18009.0
2024-02-22 10:05:00,947.99,950.48,947.5,950.1,11661.0,933.3008,935.7522,932.8184,935.3781,11661.0
2024-02-22 10:10:00,949.71,951.71,949.18,950.17,13858.0,934.9941,936.9631,934.4724,935.447,13858.0
2024-02-22 10:15:00,950.69,953.6,950.41,950.9,28083.0,935.959,938.8239,935.6833,936.1657,28083.0
2024-02-22 10:20:00,950.0,950.83,948.52,950.46,6203.0,935.2796,936.0968,933.8226,935.7325,6203.0
2024-02-22 10:25:00,950.84,952.3,950.31,951.75,3610.0,936.1066,937.544,935.5848,937.0025,3610.0
2024-02-22 10:30:00,952.09,953.76,950.81,953.76,10933.0,937.3373,938.9814,936.0771,938.9814,10933.0
2024-02-22 10:35:00,953.8,953.8,950.0,950.0,8597.0,939.0208,939.0208,935.2796,935.2796,8597.0
2024-02-22 10:40:00,949.89,949.89,946.58,946.58,8917.0,935.1714,935.1714,931.9126,931.9126,8917.0
2024-02-22 10:45:00,946.3,946.3,942.84,943.36,21810.0,931.637,931.637,928.2306,928.7425,21810.0
2024-02-22 10:50:00,942.45,945.15,942.44,943.28,9343.0,927.8466,930.5048,927.8368,928.6638,9343.0
2024-02-22 10:55:00,943.3,943.35,941.48,941.91,7694.0,928.6835,928.7327,926.8917,927.315,7694.0
2024-02-22 11:00:00,941.65,942.29,941.2,941.66,11104.0,927.059,927.6891,926.616,927.0689,11104.0
2024-02-22 11:05:00,941.94,945.54,941.65,943.93,5571.0,927.3445,930.8888,927.059,929.3037,5571.0
2024-02-22 11:10:00,944.09,945.63,943.37,944.8,4078.0,929.4612,930.9774,928.7524,930.1602,4078.0
2024-02-22 11:15:00,944.14,946.97,944.14,946.71,3077.0,929.5104,932.2966,929.5104,932.0406,3077.0
2024-02-22 11:20:00,945.76,947.18,945.63,947.09,3223.0,931.1053,932.5033,930.9774,932.4147,3223.0
2024-02-22 11:25:00,946.3,946.37,944.87,945.3,4059.0,931.637,931.7059,930.2291,930.6525,4059.0
2024-02-22 11:30:00,945.26,949.95,944.5,948.43,17686.0,930.6131,935.2304,929.8649,933.734,17686.0
2024-02-22 11:35:00,948.54,948.58,947.03,947.09,4842.0,933.8423,933.8816,932.3557,932.4147,4842.0
2024-02-22 11:40:00,947.57,948.8,946.83,946.92,2331.0,932.8873,934.0982,932.1588,932.2474,2331.0
2024-02-22 11:45:00,947.38,947.59,946.37,947.46,7089.0,932.7002,932.907,931.7059,932.779,7089.0
2024-02-22 11:50:00,947.44,947.44,946.2,946.51,8330.0,932.7593,932.7593,931.5385,931.8437,8330.0
2024-02-22 11:55:00,946.41,947.42,945.76,946.06,2559.0,931.7453,932.7396,931.1053,931.4007,2559.0
2024-02-22 12:00:00,946.44,946.84,945.0,946.84,2249.0,931.7748,932.1686,930.3571,932.1686,2249.0
2024-02-22 12:05:00,946.71,948.56,946.71,947.72,2320.0,932.0406,933.862,932.0406,933.035,2320.0
2024-02-22 12:10:00,947.31,947.48,945.53,945.53,2137.0,932.6313,932.7987,930.8789,930.8789,2137.0
2024-02-22 12:15:00,945.41,945.88,944.84,945.88,1673.0,930.7608,931.2235,930.1996,931.2235,1673.0
2024-02-22 12:20:00,945.44,946.71,945.44,946.71,351.0,930.7903,932.0406,930.7903,932.0406,351.0
2024-02-22 12:25:00,946.98,947.0,946.41,946.98,800.0,932.3064,932.3261,931.7453,932.3064,800.0
2024-02-22 12:30:00,947.09,948.18,946.58,948.18,4579.0,932.4147,933.4878,931.9126,933.4878,4579.0
2024-02-22 12:35:00,948.31,949.41,947.98,948.85,8056.0,933.6158,934.6988,933.2909,934.1475,8056.0
2024-02-22 12:40:00,948.37,948.38,947.36,948.38,800.0,933.6749,933.6847,932.6806,933.6847,800.0
2024-02-22 12:45:00,948.66,948.98,947.91,948.01,2454.0,933.9604,934.2755,933.222,933.3205,2454.0
2024-02-22 12:50:00,949.42,949.5,949.42,949.5,400.0,934.7086,934.7874,934.7086,934.7874,400.0
2024-02-22 12:55:00,949.45,951.8,949.45,951.8,5772.0,934.7382,937.0518,934.7382,937.0518,5772.0
2024-02-22 13:00:00,951.92,951.95,949.64,951.24,4334.0,937.1699,937.1994,934.9252,936.5004,4334.0
2024-02-22 13:05:00,951.52,952.36,950.36,952.18,2580.0,936.7761,937.6031,935.6341,937.4259,2580.0
2024-02-22 13:10:00,951.69,951.69,949.98,949.99,2545.0,936.9435,936.9435,935.26,935.2698,2545.0
2024-02-22 13:15:00,950.79,951.25,950.38,951.22,2492.0,936.0574,936.5103,935.6538,936.4807,2492.0
2024-02-22 13:20:00,951.25,951.53,950.71,951.06,2153.0,936.5103,936.7859,935.9786,936.3232,2153.0
2024-02-22 13:25:00,951.4,952.51,951.39,952.4,3321.0,936.658,937.7508,936.6481,937.6425,3321.0
2024-02-22 13:30:00,951.78,952.73,951.75,952.73,898.0,937.0321,937.9673,937.0025,937.9673,898.0
2024-02-22 13:35:00,952.69,953.65,952.69,953.65,3071.0,937.928,938.8731,937.928,938.8731,3071.0
2024-02-22 13:40:00,953.42,955.12,953.33,955.12,9815.0,938.6467,940.3203,938.558,940.3203,9815.0
2024-02-22 13:45:00,955.5,956.68,955.42,956.67,10956.0,940.6944,941.8561,940.6157,941.8463,10956.0
2024-02-22 13:50:00,956.8,957.02,955.48,956.71,5779.0,941.9743,942.1909,940.6747,941.8857,5779.0
2024-02-22 13:55:00,956.93,959.39,956.8,958.78,6812.0,942.1023,944.5241,941.9743,943.9236,6812.0
2024-02-22 14:00:00,958.68,958.92,957.47,957.6,7621.0,943.8251,944.0614,942.6339,942.7619,7621.0
2024-02-22 14:05:00,957.96,959.09,957.08,957.7,2278.0,943.1163,944.2288,942.2499,942.8603,2278.0
2024-02-22 14:10:00,957.16,957.61,956.51,957.26,4745.0,942.3287,942.7717,941.6888,942.4272,4745.0
2024-02-22 14:15:00,957.29,958.24,956.1,956.1,2045.0,942.4567,943.392,941.2851,941.2851,2045.0
2024-02-22 14:20:00,956.2,956.49,955.67,956.3,1676.0,941.3836,941.6691,940.8618,941.482,1676.0
2024-02-22 14:25:00,956.35,957.07,955.84,955.84,4757.0,941.5313,942.2401,941.0292,941.0292,4757.0
2024-02-22 14:30:00,955.85,956.18,954.36,955.18,2553.0,941.039,941.3639,939.5721,940.3794,2553.0
2024-02-22 14:35:00,955.36,956.09,955.36,955.68,600.0,940.5566,941.2753,940.5566,940.8716,600.0
2024-02-22 14:40:00,955.12,955.99,955.0,955.62,2420.0,940.3203,941.1768,940.2022,940.8126,2420.0
2024-02-22 14:45:00,955.79,956.54,955.79,956.29,2112.0,940.9799,941.7183,940.9799,941.4722,2112.0
2024-02-22 14:50:00,956.0,956.61,955.61,955.94,2300.0,941.1867,941.7872,940.8027,941.1276,2300.0
2024-02-22 14:55:00,956.68,957.76,955.81,956.98,7535.0,941.8561,942.9194,940.9996,942.1515,7535.0
2024-02-22 15:00:00,956.86,959.18,955.98,958.46,4825.0,942.0333,944.3174,941.167,943.6086,4825.0
2024-02-22 15:05:00,958.49,959.46,958.14,958.14,9576.0,943.6381,944.5931,943.2935,943.2935,9576.0
2024-02-22 15:10:00,958.01,958.01,956.37,956.37,9185.0,943.1655,943.1655,941.5509,941.5509,9185.0
2024-02-22 15:15:00,956.12,956.12,954.57,954.98,6399.0,941.3048,941.3048,939.7788,940.1825,6399.0
2024-02-22 15:20:00,954.65,955.07,953.01,953.42,9002.0,939.8576,940.2711,938.243,938.6467,9002.0
2024-02-22 15:25:00,953.4,953.68,952.8,952.83,5505.0,938.627,938.9026,938.0363,938.0658,5505.0
2024-02-22 15:30:00,952.45,952.78,950.14,951.57,7877.0,937.6917,938.0166,935.4175,936.8253,7877.0
2024-02-22 15:35:00,951.94,952.29,951.0,952.13,11174.0,937.1896,937.5342,936.2642,937.3766,11174.0
2024-02-22 15:40:00,951.81,952.18,950.49,950.85,6406.0,937.0616,937.4259,935.7621,936.1165,6406.0
2024-02-22 15:45:00,950.87,952.58,950.62,951.74,18261.0,936.1362,937.8197,935.89,936.9927,18261.0
2024-02-22 15:50:00,952.08,952.74,951.3,951.86,15435.0,937.3274,937.9772,936.5595,937.1108,15435.0
2024-02-22 15:55:00,952.28,952.76,950.35,950.95,32833.0,937.5243,937.9969,935.6242,936.2149,32833.0
2024-02-23 09:30:00,952.28,954.56,951.86,953.22,24154.0,937.5243,939.769,937.1108,938.4498,24154.0
2024-02-23 09:35:00,953.19,953.56,951.63,953.1,4984.0,938.4202,938.7845,936.8844,938.3316,4984.0
2024-02-23 09:40:00,953.25,954.01,950.83,951.24,12410.0,938.4793,939.2275,936.0968,936.5004,12410.0
2024-02-23 09:45:00,951.29,951.29,946.22,946.46,14591.0,936.5497,936.5497,931.5582,931.7945,14591.0
2024-02-23 09:50:00,946.55,947.95,945.5,946.31,12285.0,931.8831,933.2614,930.8494,931.6468,12285.0
2024-02-23 09:55:00,945.34,945.48,942.55,944.04,9949.0,930.6919,930.8297,927.9451,929.412,9949.0
2024-02-23 10:00:00,943.88,944.8,942.44,944.05,3278.0,929.2545,930.1602,927.8368,929.4218,3278.0
2024-02-23 10:05:00,943.55,944.53,942.5,942.5,5648.0,928.9296,929.8944,927.8959,927.8959,5648.0
2024-02-23 10:10:00,942.49,944.28,941.43,943.5,3562.0,927.886,929.6483,926.8424,928.8804,3562.0
2024-02-23 10:15:00,943.33,944.07,942.87,943.95,5664.0,928.713,929.4415,928.2601,929.3234,5664.0
2024-02-23 10:20:00,943.67,945.0,942.43,944.24,6387.0,929.0477,930.3571,927.8269,929.6089,6387.0
2024-02-23 10:25:00,944.54,945.97,942.73,942.73,9353.0,929.9042,931.3121,928.1223,928.1223,9353.0
2024-02-23 10:30:00,942.85,943.27,941.78,942.08,7006.0,928.2404,928.6539,927.187,927.4824,7006.0
2024-02-23 10:35:00,942.17,943.06,941.22,943.06,3670.0,927.571,928.4472,926.6357,928.4472,3670.0
2024-02-23 10:40:00,943.34,943.34,938.5,938.62,3593.0,928.7228,928.7228,923.9578,924.076,3593.0
2024-02-23 10:45:00,938.65,938.97,936.66,936.67,4809.0,924.1055,924.4206,922.1464,922.1562,4809.0
2024-02-23 10:50:00,936.92,938.58,936.87,937.62,4469.0,922.4023,924.0366,922.3531,923.0915,4469.0
2024-02-23 10:55:00,937.22,937.22,935.83,937.0,9239.0,922.6977,922.6977,921.3292,922.4811,9239.0
2024-02-23 11:00:00,937.11,937.55,934.01,934.15,14103.0,922.5894,923.0226,919.5374,919.6752,14103.0
2024-02-23 11:05:00,934.2,936.29,934.05,935.46,8032.0,919.7245,921.7821,919.5768,920.9649,8032.0
2024-02-23 11:10:00,935.05,935.09,932.9,934.77,6505.0,920.5613,920.6007,918.4446,920.2856,6505.0
2024-02-23 11:15:00,934.66,936.35,934.54,935.32,4639.0,920.1773,921.8412,920.0592,920.8271,4639.0
2024-02-23 11:20:00,935.03,937.31,934.97,936.86,6157.0,920.5416,922.7863,920.4825,922.3433,6157.0
2024-02-23 11:25:00,937.06,938.16,937.06,937.95,2849.0,922.5402,923.6231,922.5402,923.4164,2849.0
2024-02-23 11:30:00,937.49,937.69,936.65,936.88,11091.0,922.9635,923.1604,922.1365,922.3629,11091.0
2024-02-23 11:35:00,936.64,937.79,936.25,937.26,4495.0,922.1267,923.2588,921.7427,922.7371,4495.0
2024-02-23 11:40:00,937.6,938.09,937.32,938.0,2117.0,923.0718,923.5542,922.7961,923.4656,2117.0
2024-02-23 11:45:00,938.5,939.19,938.49,938.61,1383.0,923.9578,924.6371,923.948,924.0661,1383.0
2024-02-23 11:50:00,938.48,939.0,938.47,938.82,1225.0,923.9381,924.4501,923.9283,924.2729,1225.0
2024-02-23 11:55:00,939.5,940.42,939.18,940.22,2550.0,924.9423,925.8481,924.6273,925.6512,2550.0
2024-02-23 12:00:00,940.42,941.01,940.37,940.74,858.0,925.8481,926.4289,925.7989,926.1631,858.0
2024-02-23 12:05:00,941.22,942.07,941.22,942.04,2500.0,926.6357,927.4725,926.6357,927.443,2500.0
2024-02-23 12:10:00,942.98,943.08,941.42,941.9,1856.0,928.3684,928.4669,926.8326,927.3052,1856.0
2024-02-23 12:15:00,941.94,941.94,940.95,941.47,1320.0,927.3445,927.3445,926.3699,926.8818,1320.0
2024-02-23 12:20:00,942.19,942.19,941.05,941.51,938.0,927.5907,927.5907,926.4683,926.9212,938.0
2024-02-23 12:25:00,941.39,941.4,939.38,940.28,2626.0,926.8031,926.8129,924.8242,925.7103,2626.0
2024-02-23 12:30:00,939.2,940.07,937.58,940.07,1353.0,924.647,925.5035,923.0521,925.5035,1353.0
2024-02-23 12:35:00,940.11,941.18,939.6,941.18,5090.0,925.5429,926.5963,925.0408,926.5963,5090.0
2024-02-23 12:40:00,941.44,941.49,939.97,940.61,1100.0,926.8523,926.9015,925.4051,926.0351,1100.0
2024-02-23 12:45:00,941.53,942.01,941.53,941.59,663.0,926.9409,927.4135,926.9409,927.0,663.0
2024-02-23 12:50:00,942.01,942.18,941.32,941.4,827.0,927.4135,927.5808,926.7341,926.8129,827.0
2024-02-23 12:55:00,941.72,941.72,940.23,940.69,1200.0,927.1279,927.1279,925.661,926.1139,1200.0
2024-02-23 13:00:00,940.99,941.3,940.98,941.3,295.0,926.4093,926.7145,926.3994,926.7145,295.0
2024-02-23 13:05:00,941.46,942.51,941.46,942.5,788.0,926.872,927.9057,926.872,927.8959,788.0
2024-02-23 13:10:00,942.67,942.67,941.41,941.41,1063.0,928.0632,928.0632,926.8227,926.8227,1063.0
2024-02-23 13:15:00,941.29,942.5,941.28,942.5,1300.0,926.7046,927.8959,926.6948,927.8959,1300.0
2024-02-23 13:20:00,942.78,942.78,942.31,942.47,658.0,928.1715,928.1715,927.7088,927.8663,658.0
2024-02-23 13:25:00,942.17,942.35,941.87,942.35,700.0,927.571,927.7482,927.2756,927.7482,700.0
2024-02-23 13:30:00,942.02,942.54,941.3,942.54,1450.0,927.4233,927.9352,926.7145,927.9352,1450.0
2024-02-23 13:35:00,942.28,942.28,941.67,942.25,1000.0,927.6793,927.6793,927.0787,927.6497,1000.0
2024-02-23 13:40:00,941.8,942.21,940.77,940.78,1249.0,927.2067,927.6104,926.1927,926.2025,1249.0
2024-02-23 13:45:00,940.78,941.4,940.78,941.4,700.0,926.2025,926.8129,926.2025,926.8129,700.0
2024-02-23 13:50:00,940.73,941.01,940.49,940.82,1028.0,926.1533,926.4289,925.917,926.2419,1028.0
2024-02-23 13:55:00,940.13,940.13,939.98,939.99,200.0,925.5626,925.5626,925.4149,925.4248,200.0
2024-02-23 14:00:00,939.84,940.01,938.42,939.27,1490.0,925.2771,925.4444,923.8791,924.7159,1490.0
2024-02-23 14:05:00,938.65,939.26,938.65,939.02,1608.0,924.1055,924.7061,924.1055,924.4698,1608.0
2024-02-23 14:10:00,939.0,939.0,938.45,938.46,500.0,924.4501,924.4501,923.9086,923.9185,500.0
2024-02-23 14:15:00,937.56,938.09,937.56,937.74,800.0,923.0324,923.5542,923.0324,923.2096,800.0
2024-02-23 14:20:00,937.75,938.65,937.31,937.31,1270.0,923.2195,924.1055,922.7863,922.7863,1270.0
2024-02-23 14:25:00,937.3,937.3,936.84,936.84,200.0,922.7764,922.7764,922.3236,922.3236,200.0
2024-02-23 14:30:00,937.46,938.42,937.13,938.12,1100.0,922.934,923.8791,922.6091,923.5837,1100.0
2024-02-23 14:35:00,937.8,938.58,937.45,938.58,1528.0,923.2687,924.0366,922.9241,924.0366,1528.0
2024-02-23 14:40:00,938.21,938.44,938.02,938.23,1637.0,923.6723,923.8988,923.4853,923.692,1637.0
2024-02-23 14:45:00,938.13,938.68,938.13,938.68,500.0,923.5936,924.1351,923.5936,924.1351,500.0
2024-02-23 14:50:00,938.19,939.29,938.18,939.29,600.0,923.6526,924.7356,923.6428,924.7356,600.0
2024-02-23 14:55:00,938.69,939.52,938.69,939.06,1011.0,924.1449,924.962,924.1449,924.5092,1011.0
2024-02-23 15:00:00,939.14,939.44,938.69,938.79,800.0,924.5879,924.8833,924.1449,924.2433,800.0
2024-02-23 15:05:00,938.56,938.56,936.74,937.0,2435.0,924.0169,924.0169,922.2251,922.4811,2435.0
2024-02-23 15:10:00,936.38,936.38,935.46,935.71,2837.0,921.8707,921.8707,920.9649,921.2111,2837.0
2024-02-23 15:15:00,935.73,936.78,935.72,936.71,1850.0,921.2308,922.2645,921.2209,922.1956,1850.0
2024-02-23 15:20:00,936.56,936.63,935.3,935.31,2729.0,922.0479,922.1168,920.8074,920.8173,2729.0
2024-02-23 15:25:00,935.29,935.53,934.01,934.34,3336.0,920.7976,921.0339,919.5374,919.8623,3336.0
2024-02-23 15:30:00,934.63,934.64,934.02,934.2,3257.0,920.1478,920.1577,919.5473,919.7245,3257.0
2024-02-23 15:35:00,934.29,935.46,934.05,935.44,6238.0,919.8131,920.9649,919.5768,920.9453,6238.0
2024-02-23 15:40:00,935.44,935.74,935.17,935.66,5190.0,920.9453,921.2406,920.6794,921.1618,5190.0
2024-02-23 15:45:00,935.64,936.41,935.64,936.4,5674.0,921.1422,921.9002,921.1422,921.8904,5674.0
2024-02-23 15:50:00,936.37,936.67,935.13,935.13,6658.0,921.8608,922.1562,920.6401,920.6401,6658.0
2024-02-23 15:55:00,934.65,935.08,932.79,932.8,20738.0,920.1675,920.5908,918.3363,918.3462,20738.0
2024-02-26 09:30:00,941.51,943.61,940.98,942.36,14158.0,926.9212,928.9887,926.3994,927.758,14158.0
2024-02-26 09:35:00,942.17,942.55,939.83,940.54,5158.0,927.571,927.9451,925.2672,925.9662,5158.0
2024-02-26 09:40:00,941.73,941.73,938.7,938.7,4566.0,927.1378,927.1378,924.1547,924.1547,4566.0
2024-02-26 09:45:00,938.07,938.89,936.2,938.89,5024.0,923.5345,924.3418,921.6935,924.3418,5024.0
2024-02-26 09:50:00,939.22,939.62,937.46,939.03,5150.0,924.6667,925.0605,922.934,924.4796,5150.0
2024-02-26 09:55:00,939.09,939.4,937.45,938.38,1750.0,924.5387,924.8439,922.9241,923.8397,1750.0
2024-02-26 10:00:00,937.79,939.62,937.0,939.62,4499.0,923.2588,925.0605,922.4811,925.0605,4499.0
2024-02-26 10:05:00,940.0,941.2,940.0,940.21,1659.0,925.4346,926.616,925.4346,925.6413,1659.0
2024-02-26 10:10:00,940.47,941.47,939.21,940.62,1380.0,925.8973,926.8818,924.6568,926.045,1380.0
2024-02-26 10:15:00,940.49,942.18,940.41,942.18,1603.0,925.917,927.5808,925.8382,927.5808,1603.0
2024-02-26 10:20:00,942.19,943.26,941.76,943.03,5182.0,927.5907,928.6441,927.1673,928.4176,5182.0
2024-02-26 10:25:00,943.32,944.5,943.32,944.12,5304.0,928.7032,929.8649,928.7032,929.4908,5304.0
2024-02-26 10:30:00,944.3,944.3,943.29,943.95,2485.0,929.668,929.668,928.6736,929.3234,2485.0
2024-02-26 10:35:00,944.81,947.08,944.8,945.64,10229.0,930.1701,932.4049,930.1602,930.9872,10229.0
2024-02-26 10:40:00,945.56,947.05,945.33,946.84,1799.0,930.9084,932.3754,930.682,932.1686,1799.0
2024-02-26 10:45:00,946.68,947.0,945.49,945.74,4549.0,932.0111,932.3261,930.8395,931.0857,4549.0
2024-02-26 10:50:00,945.82,946.29,944.98,944.98,1435.0,931.1644,931.6271,930.3374,930.3374,1435.0
2024-02-26 10:55:00,945.19,945.19,944.45,944.57,1500.0,930.5442,930.5442,929.8156,929.9338,1500.0
2024-02-26 11:00:00,944.61,944.61,943.5,943.5,6714.0,929.9732,929.9732,928.8804,928.8804,6714.0
2024-02-26 11:05:00,943.19,943.62,941.79,942.43,4493.0,928.5752,928.9985,927.1969,927.8269,4493.0
2024-02-26 11:10:00,942.16,942.84,942.09,942.19,803.0,927.5611,928.2306,927.4922,927.5907,803.0
2024-02-26 11:15:00,942.15,943.24,941.92,942.55,4684.0,927.5513,928.6244,927.3248,927.9451,4684.0
2024-02-26 11:20:00,942.72,943.32,941.55,941.88,974.0,928.1124,928.7032,926.9606,927.2855,974.0
2024-02-26 11:25:00,941.48,943.46,941.42,943.46,1579.0,926.8917,928.841,926.8326,928.841,1579.0
2024-02-26 11:30:00,943.29,945.19,942.86,943.51,14839.0,928.6736,930.5442,928.2503,928.8902,14839.0
2024-02-26 11:35:00,943.6,944.6,943.6,944.6,6629.0,928.9788,929.9633,928.9788,929.9633,6629.0
2024-02-26 11:40:00,944.71,945.31,944.08,944.19,1543.0,930.0716,930.6623,929.4514,929.5597,1543.0
2024-02-26 11:45:00,944.63,945.49,943.97,945.08,5426.0,929.9929,930.8395,929.3431,930.4359,5426.0
2024-02-26 11:50:00,945.11,946.2,945.1,946.13,1018.0,930.4654,931.5385,930.4556,931.4696,1018.0
2024-02-26 11:55:00,946.16,946.44,945.51,945.51,1225.0,931.4991,931.7748,930.8592,930.8592,1225.0
2024-02-26 12:00:00,945.5,945.51,943.92,944.45,1973.0,930.8494,930.8592,929.2939,929.8156,1973.0
2024-02-26 12:05:00,944.79,945.2,944.67,944.68,773.0,930.1504,930.554,930.0322,930.0421,773.0
2024-02-26 12:10:00,944.32,945.52,944.32,945.52,350.0,929.6877,930.8691,929.6877,930.8691,350.0
2024-02-26 12:15:00,945.09,945.6,945.08,945.14,900.0,930.4457,930.9478,930.4359,930.495,900.0
2024-02-26 12:20:00,944.6,946.0,944.56,946.0,1909.0,929.9633,931.3416,929.9239,931.3416,1909.0
2024-02-26 12:25:00,946.03,946.05,946.03,946.05,400.0,931.3712,931.3909,931.3712,931.3909,400.0
2024-02-26 12:30:00,946.05,946.71,945.17,945.44,4608.0,931.3909,932.0406,930.5245,930.7903,4608.0
2024-02-26 12:35:00,945.18,945.28,944.8,945.17,810.0,930.5343,930.6328,930.1602,930.5245,810.0
2024-02-26 12:40:00,945.27,945.34,944.59,944.6,1441.0,930.6229,930.6919,929.9535,929.9633,1441.0
2024-02-26 12:45:00,944.5,944.5,944.43,944.44,500.0,929.8649,929.8649,929.796,929.8058,500.0
2024-02-26 12:50:00,944.81,945.2,944.27,944.27,1713.0,930.1701,930.554,929.6384,929.6384,1713.0
2024-02-26 12:55:00,944.45,944.45,944.44,944.45,100.0,929.8156,929.8156,929.8058,929.8156,100.0
2024-02-26 13:00:00,944.09,944.09,944.09,944.09,100.0,929.4612,929.4612,929.4612,929.4612,100.0
2024-02-26 13:05:00,943.98,943.99,943.98,943.98,100.0,929.3529,929.3628,929.3529,929.3529,100.0
2024-02-26 13:10:00,944.66,945.43,944.66,945.08,1900.0,930.0224,930.7805,930.0224,930.4359,1900.0
2024-02-26 13:15:00,944.76,944.86,944.52,944.66,1400.0,930.1208,930.2193,929.8846,930.0224,1400.0
2024-02-26 13:20:00,944.06,944.71,943.84,944.71,1642.0,929.4317,930.0716,929.2151,930.0716,1642.0
2024-02-26 13:25:00,944.56,944.59,943.58,943.58,1400.0,929.9239,929.9535,928.9591,928.9591,1400.0
2024-02-26 13:30:00,943.55,944.26,942.93,942.93,1300.0,928.9296,929.6286,928.3192,928.3192,1300.0
2024-02-26 13:35:00,943.3,943.61,942.77,943.61,1778.0,928.6835,928.9887,928.1617,928.9887,1778.0
2024-02-26 13:40:00,943.59,944.92,943.58,944.81,650.0,928.969,930.2784,928.9591,930.1701,650.0
2024-02-26 13:45:00,945.43,945.85,945.18,945.68,3371.0,930.7805,931.194,930.5343,931.0266,3371.0
2024-02-26 13:50:00,945.03,945.03,944.78,944.83,404.0,930.3867,930.3867,930.1405,930.1898,404.0
2024-02-26 13:55:00,945.61,946.25,945.28,946.25,1006.0,930.9577,931.5878,930.6328,931.5878,1006.0
2024-02-26 14:00:00,946.5,947.0,946.41,946.93,1921.0,931.8339,932.3261,931.7453,932.2572,1921.0
2024-02-26 14:05:00,947.3,948.1,947.15,948.05,3407.0,932.6215,933.4091,932.4738,933.3599,3407.0
2024-02-26 14:10:00,948.29,948.29,946.92,947.56,1875.0,933.5961,933.5961,932.2474,932.8775,1875.0
2024-02-26 14:15:00,947.35,947.7,947.35,947.35,500.0,932.6707,933.0153,932.6707,932.6707,500.0
2024-02-26 14:20:00,947.74,948.65,947.7,948.65,802.0,933.0547,933.9506,933.0153,933.9506,802.0
2024-02-26 14:25:00,949.0,949.02,948.5,948.5,900.0,934.2951,934.3148,933.8029,933.8029,900.0
2024-02-26 14:30:00,948.87,948.87,948.06,948.41,2272.0,934.1672,934.1672,933.3697,933.7143,2272.0
2024-02-26 14:35:00,948.33,948.33,947.79,947.84,500.0,933.6355,933.6355,933.1039,933.1531,500.0
2024-02-26 14:40:00,948.24,948.26,947.69,948.26,1049.0,933.5469,933.5666,933.0054,933.5666,1049.0
2024-02-26 14:45:00,948.5,948.5,948.25,948.25,1285.0,933.8029,933.8029,933.5568,933.5568,1285.0
2024-02-26 14:50:00,948.17,948.79,948.0,948.08,2222.0,933.478,934.0884,933.3106,933.3894,2222.0
2024-02-26 14:55:00,947.55,948.45,947.53,948.16,2815.0,932.8676,933.7537,932.8479,933.4682,2815.0
2024-02-26 15:00:00,948.46,948.68,948.03,948.2,1784.0,933.7635,933.9801,933.3402,933.5075,1784.0
2024-02-26 15:05:00,949.03,949.8,948.4,949.69,7789.0,934.3247,935.0827,933.7044,934.9744,7789.0
2024-02-26 15:10:00,949.7,951.46,949.7,951.23,8485.0,934.9843,936.717,934.9843,936.4906,8485.0
2024-02-26 15:15:00,951.14,951.72,950.15,950.59,3447.0,936.402,936.973,935.4273,935.8605,3447.0
2024-02-26 15:20:00,950.48,950.73,949.68,949.85,2775.0,935.7522,935.9983,934.9646,935.132,2775.0
2024-02-26 15:25:00,950.59,950.6,950.38,950.38,885.0,935.8605,935.8703,935.6538,935.6538,885.0
2024-02-26 15:30:00,950.54,950.73,949.54,949.54,1287.0,935.8113,935.9983,934.8268,934.8268,1287.0
2024-02-26 15:35:00,949.13,949.91,949.13,949.53,5135.0,934.4231,935.191,934.4231,934.8169,5135.0
2024-02-26 15:40:00,949.48,949.72,948.98,948.98,2064.0,934.7677,935.004,934.2755,934.2755,2064.0
2024-02-26 15:45:00,948.73,949.39,948.73,949.06,2388.0,934.0293,934.6791,934.0293,934.3542,2388.0
2024-02-26 15:50:00,948.58,948.58,947.4,947.73,4426.0,933.8816,933.8816,932.7199,933.0448,4426.0
2024-02-26 15:55:00,947.99,948.73,946.95,947.59,16287.0,933.3008,934.0293,932.2769,932.907,16287.0
2024-02-27 09:30:00,953.0,954.54,951.3,953.78,18177.0,938.2332,939.7493,936.5595,939.0011,18177.0
2024-02-27 09:35:00,954.01,954.65,951.81,952.12,8151.0,939.2275,939.8576,937.0616,937.3668,8151.0
2024-02-27 09:40:00,951.44,951.44,947.25,948.16,7067.0,936.6973,936.6973,932.5723,933.4682,7067.0
2024-02-27 09:45:00,947.84,950.22,947.74,950.22,4306.0,933.1531,935.4962,933.0547,935.4962,4306.0
2024-02-27 09:50:00,950.83,953.56,950.4,953.2,1430.0,936.0968,938.7845,935.6734,938.4301,1430.0
2024-02-27 09:55:00,953.12,955.56,952.92,955.55,5880.0,938.3513,940.7535,938.1544,940.7436,5880.0
2024-02-27 10:00:00,956.0,957.76,955.55,956.66,10338.0,941.1867,942.9194,940.7436,941.8364,10338.0
2024-02-27 10:05:00,955.89,955.9,954.44,954.97,3543.0,941.0784,941.0882,939.6508,940.1726,3543.0
2024-02-27 10:10:00,954.65,955.76,954.5,955.46,1349.0,939.8576,940.9504,939.7099,940.655,1349.0
2024-02-27 10:15:00,955.87,956.27,954.76,956.12,4173.0,941.0587,941.4525,939.9659,941.3048,4173.0
2024-02-27 10:20:00,956.4,956.56,955.76,956.14,6924.0,941.5805,941.738,940.9504,941.3245,6924.0
2024-02-27 10:25:00,955.41,955.5,954.34,954.97,3211.0,940.6058,940.6944,939.5524,940.1726,3211.0
2024-02-27 10:30:00,955.06,955.06,954.13,954.13,1852.0,940.2612,940.2612,939.3457,939.3457,1852.0
2024-02-27 10:35:00,954.09,954.4,953.89,954.14,1023.0,939.3063,939.6115,939.1094,939.3555,1023.0
2024-02-27 10:40:00,953.73,954.29,953.42,953.7,1700.0,938.9518,939.5032,938.6467,938.9223,1700.0
2024-02-27 10:45:00,953.66,956.7,953.46,956.01,2311.0,938.8829,941.8758,938.686,941.1965,2311.0
2024-02-27 10:50:00,956.56,956.8,955.76,955.76,2601.0,941.738,941.9743,940.9504,940.9504,2601.0
2024-02-27 10:55:00,955.48,956.34,955.4,956.23,3455.0,940.6747,941.5214,940.596,941.4131,3455.0
2024-02-27 11:00:00,956.02,956.1,955.36,955.36,2753.0,941.2064,941.2851,940.5566,940.5566,2753.0
2024-02-27 11:05:00,955.17,955.85,954.66,955.85,1315.0,940.3695,941.039,939.8674,941.039,1315.0
2024-02-27 11:10:00,954.56,954.94,954.18,954.69,1924.0,939.769,940.1431,939.3949,939.897,1924.0
2024-02-27 11:15:00,955.1,955.55,954.3,955.54,1386.0,940.3006,940.7436,939.513,940.7338,1386.0
2024-02-27 11:20:00,954.91,955.0,954.3,954.91,1327.0,940.1136,940.2022,939.513,940.1136,1327.0
2024-02-27 11:25:00,955.0,955.17,954.51,954.54,1387.0,940.2022,940.3695,939.7198,939.7493,1387.0
2024-02-27 11:30:00,953.95,955.32,953.95,954.33,4607.0,939.1684,940.5172,939.1684,939.5426,4607.0
2024-02-27 11:35:00,954.14,954.15,953.72,953.73,425.0,939.3555,939.3653,938.942,938.9518,425.0
2024-02-27 11:40:00,954.15,954.15,953.28,953.51,1701.0,939.3653,939.3653,938.5088,938.7353,1701.0
2024-02-27 11:45:00,953.51,954.89,953.51,954.61,2792.0,938.7353,940.0939,938.7353,939.8182,2792.0
2024-02-27 11:50:00,954.51,956.03,954.39,955.86,1699.0,939.7198,941.2162,939.6016,941.0488,1699.0
2024-02-27 11:55:00,955.88,955.88,955.71,955.71,300.0,941.0685,941.0685,940.9012,940.9012,300.0
2024-02-27 12:00:00,955.4,956.75,950.05,950.98,25671.0,940.596,941.9251,935.3289,936.2445,25671.0
2024-02-27 12:05:00,951.0,953.9,948.6,948.81,15436.0,936.2642,939.1192,933.9013,934.1081,15436.0
2024-02-27 12:10:00,948.0,950.45,948.0,949.47,1785.0,933.3106,935.7227,933.3106,934.7579,1785.0
2024-02-27 12:15:00,950.6,951.84,948.03,948.03,2869.0,935.8703,937.0911,933.3402,933.3402,2869.0
2024-02-27 12:20:00,948.29,948.29,942.58,942.6,9321.0,933.5961,933.5961,927.9746,927.9943,9321.0
2024-02-27 12:25:00,942.37,946.6,942.37,946.0,7600.0,927.7679,931.9323,927.7679,931.3416,7600.0
2024-02-27 12:30:00,946.45,947.07,945.0,945.05,6767.0,931.7847,932.395,930.3571,930.4063,6767.0
2024-02-27 12:35:00,944.56,945.5,944.14,944.14,2041.0,929.9239,930.8494,929.5104,929.5104,2041.0
2024-02-27 12:40:00,944.18,944.18,943.81,943.81,600.0,929.5498,929.5498,929.1856,929.1856,600.0
2024-02-27 12:45:00,944.0,944.63,943.36,943.5,1238.0,929.3726,929.9929,928.7425,928.8804,1238.0
2024-02-27 12:50:00,943.02,943.63,942.44,942.81,1793.0,928.4078,929.0083,927.8368,928.2011,1793.0
2024-02-27 12:55:00,942.1,942.7,941.56,942.36,1635.0,927.5021,928.0928,926.9704,927.758,1635.0
2024-02-27 13:00:00,941.45,944.04,940.36,944.04,3183.0,926.8621,929.412,925.789,929.412,3183.0
2024-02-27 13:05:00,943.98,945.61,943.98,945.28,3803.0,929.3529,930.9577,929.3529,930.6328,3803.0
2024-02-27 13:10:00,945.93,946.6,945.24,946.6,1351.0,931.2727,931.9323,930.5934,931.9323,1351.0
2024-02-27 13:15:00,946.0,946.15,946.0,946.11,400.0,931.3416,931.4893,931.3416,931.4499,400.0
2024-02-27 13:20:00,946.01,946.23,945.29,945.87,1791.0,931.3515,931.5681,930.6426,931.2136,1791.0
2024-02-27 13:25:00,946.04,946.28,945.55,945.63,400.0,931.381,931.6173,930.8986,930.9774,400.0
2024-02-27 13:30:00,945.63,945.63,945.63,945.63,0.0,930.9774,930.9774,930.9774,930.9774,0.0
2024-02-27 13:35:00,945.43,946.28,944.89,946.28,3350.0,930.7805,931.6173,930.2488,931.6173,3350.0
2024-02-27 13:40:00,946.22,946.48,946.09,946.48,700.0,931.5582,931.8142,931.4302,931.8142,700.0
2024-02-27 13:45:00,946.42,946.5,945.58,946.47,1300.0,931.7551,931.8339,930.9281,931.8043,1300.0
2024-02-27 13:50:00,946.84,946.84,946.18,946.37,867.0,932.1686,932.1686,931.5188,931.7059,867.0
2024-02-27 13:55:00,946.55,947.49,946.55,947.49,816.0,931.8831,932.8085,931.8831,932.8085,816.0
2024-02-27 14:00:00,947.79,947.79,947.23,947.23,4352.0,933.1039,933.1039,932.5526,932.5526,4352.0
2024-02-27 14:05:00,947.4,947.76,947.1,947.36,1429.0,932.7199,933.0744,932.4246,932.6806,1429.0
2024-02-27 14:10:00,947.6,947.79,947.0,947.79,1009.0,932.9168,933.1039,932.3261,933.1039,1009.0
2024-02-27 14:15:00,947.51,948.16,947.13,947.82,3130.0,932.8282,933.4682,932.4541,933.1334,3130.0
2024-02-27 14:20:00,947.48,947.48,946.35,946.36,415.0,932.7987,932.7987,931.6862,931.696,415.0
2024-02-27 14:25:00,946.4,946.88,945.81,946.36,1109.0,931.7354,932.208,931.1546,931.696,1109.0
2024-02-27 14:30:00,946.88,948.17,946.88,948.16,1850.0,932.208,933.478,932.208,933.4682,1850.0
2024-02-27 14:35:00,948.42,948.42,947.7,947.97,1717.0,933.7241,933.7241,933.0153,933.2811,1717.0
2024-02-27 14:40:00,948.15,948.52,947.77,947.77,3200.0,933.4583,933.8226,933.0842,933.0842,3200.0
2024-02-27 14:45:00,947.51,947.7,947.32,947.33,1300.0,932.8282,933.0153,932.6412,932.651,1300.0
2024-02-27 14:50:00,947.15,947.75,947.14,947.58,1625.0,932.4738,933.0645,932.464,932.8971,1625.0
2024-02-27 14:55:00,947.33,948.69,947.33,947.62,3558.0,932.651,933.9899,932.651,932.9365,3558.0
2024-02-27 15:00:00,947.75,947.75,945.33,945.33,1855.0,933.0645,933.0645,930.682,930.682,1855.0
2024-02-27 15:05:00,945.94,947.03,945.74,947.03,2123.0,931.2826,932.3557,931.0857,932.3557,2123.0
2024-02-27 15:10:00,946.63,947.47,945.9,945.91,1827.0,931.9619,932.7888,931.2432,931.253,1827.0
2024-02-27 15:15:00,946.29,946.54,946.0,946.0,600.0,931.6271,931.8733,931.3416,931.3416,600.0
2024-02-27 15:20:00,946.0,947.39,946.0,947.39,1100.0,931.3416,932.7101,931.3416,932.7101,1100.0
2024-02-27 15:25:00,947.38,947.61,947.05,947.39,2112.0,932.7002,932.9267,932.3754,932.7101,2112.0
2024-02-27 15:30:00,947.11,947.4,944.79,945.0,3564.0,932.4344,932.7199,930.1504,930.3571,3564.0
2024-02-27 15:35:00,944.52,945.23,944.45,945.17,2118.0,929.8846,930.5836,929.8156,930.5245,2118.0
2024-02-27 15:40:00,945.06,945.06,944.19,944.72,5463.0,930.4162,930.4162,929.5597,930.0815,5463.0
2024-02-27 15:45:00,944.58,944.68,943.9,944.68,4499.0,929.9436,930.0421,929.2742,930.0421,4499.0
2024-02-27 15:50:00,945.04,945.04,943.12,943.12,5892.0,930.3965,930.3965,928.5063,928.5063,5892.0
2024-02-27 15:55:00,943.12,943.12,941.36,941.48,27185.0,928.5063,928.5063,926.7735,926.8917,27185.0
2024-02-28 09:30:00,939.04,939.04,935.1,937.6,19197.0,924.4895,924.4895,920.6105,923.0718,19197.0
2024-02-28 09:35:00,938.13,939.61,937.85,938.85,6205.0,923.5936,925.0506,923.3179,924.3024,6205.0
2024-02-28 09:40:00,938.3,939.51,937.63,938.04,4908.0,923.7609,924.9522,923.1013,923.505,4908.0
2024-02-28 09:45:00,937.85,937.85,936.55,937.3,2978.0,923.3179,923.3179,922.0381,922.7764,2978.0
2024-02-28 09:50:00,936.79,936.79,935.35,936.4,4918.0,922.2743,922.2743,920.8566,921.8904,4918.0
2024-02-28 09:55:00,936.08,937.7,936.08,937.09,4561.0,921.5753,923.1702,921.5753,922.5697,4561.0
2024-02-28 10:00:00,936.9,937.02,935.4,935.73,4505.0,922.3826,922.5008,920.9059,921.2308,4505.0
2024-02-28 10:05:00,935.95,937.26,935.13,937.06,3335.0,921.4474,922.7371,920.6401,922.5402,3335.0
2024-02-28 10:10:00,938.1,938.28,936.87,937.39,3184.0,923.564,923.7412,922.3531,922.865,3184.0
2024-02-28 10:15:00,937.5,938.62,937.5,937.84,2150.0,922.9733,924.076,922.9733,923.3081,2150.0
2024-02-28 10:20:00,937.9,939.37,937.84,938.53,1575.0,923.3671,924.8144,923.3081,923.9874,1575.0
2024-02-28 10:25:00,938.84,939.06,936.57,937.25,2134.0,924.2926,924.5092,922.0577,922.7272,2134.0
2024-02-28 10:30:00,938.3,938.4,938.02,938.33,1180.0,923.7609,923.8594,923.4853,923.7905,1180.0
2024-02-28 10:35:00,938.01,938.25,937.4,938.0,1000.0,923.4754,923.7117,922.8749,923.4656,1000.0
2024-02-28 10:40:00,938.11,938.69,937.82,938.42,984.0,923.5739,924.1449,923.2884,923.8791,984.0
2024-02-28 10:45:00,938.31,939.03,938.09,938.42,7493.0,923.7708,924.4796,923.5542,923.8791,7493.0
2024-02-28 10:50:00,938.64,938.74,938.1,938.11,1002.0,924.0957,924.1941,923.564,923.5739,1002.0
2024-02-28 10:55:00,937.91,938.49,937.91,938.49,500.0,923.377,923.948,923.377,923.948,500.0
2024-02-28 11:00:00,938.9,940.54,938.9,940.54,2148.0,924.3516,925.9662,924.3516,925.9662,2148.0
2024-02-28 11:05:00,940.18,941.09,940.18,940.89,1399.0,925.6118,926.5077,925.6118,926.3108,1399.0
2024-02-28 11:10:00,941.1,941.33,940.69,940.75,2030.0,926.5176,926.744,926.1139,926.173,2030.0
2024-02-28 11:15:00,941.08,942.35,941.08,942.33,2613.0,926.4979,927.7482,926.4979,927.7285,2613.0
2024-02-28 11:20:00,942.23,942.69,942.23,942.26,1800.0,927.63,928.0829,927.63,927.6596,1800.0
2024-02-28 11:25:00,941.95,942.07,941.85,941.95,1489.0,927.3544,927.4725,927.2559,927.3544,1489.0
2024-02-28 11:30:00,942.29,943.3,941.44,942.05,6515.0,927.6891,928.6835,926.8523,927.4528,6515.0
2024-02-28 11:35:00,942.48,942.48,941.72,941.72,1780.0,927.8762,927.8762,927.1279,927.1279,1780.0
2024-02-28 11:40:00,942.28,942.74,941.47,941.51,1502.0,927.6793,928.1321,926.8818,926.9212,1502.0
2024-02-28 11:45:00,942.66,942.83,941.84,942.41,841.0,928.0534,928.2207,927.2461,927.8073,841.0
2024-02-28 11:50:00,943.0,943.5,943.0,943.5,338.0,928.3881,928.8804,928.3881,928.8804,338.0
2024-02-28 11:55:00,942.85,943.46,942.84,943.46,911.0,928.2404,928.841,928.2306,928.841,911.0
2024-02-28 12:00:00,943.48,943.48,942.07,942.58,750.0,928.8607,928.8607,927.4725,927.9746,750.0
2024-02-28 12:05:00,942.94,943.18,942.8,943.15,445.0,928.329,928.5653,928.1912,928.5358,445.0
2024-02-28 12:10:00,942.65,942.65,942.22,942.43,800.0,928.0435,928.0435,927.6202,927.8269,800.0
2024-02-28 12:15:00,942.71,942.89,942.25,942.25,400.0,928.1026,928.2798,927.6497,927.6497,400.0
2024-02-28 12:20:00,941.49,941.5,941.45,941.45,400.0,926.9015,926.9114,926.8621,926.8621,400.0
2024-02-28 12:25:00,941.04,941.73,939.74,940.02,2823.0,926.4585,927.1378,925.1786,925.4543,2823.0
2024-02-28 12:30:00,939.62,939.62,938.53,938.53,500.0,925.0605,925.0605,923.9874,923.9874,500.0
2024-02-28 12:35:00,938.03,938.78,937.68,937.68,1524.0,923.4951,924.2335,923.1505,923.1505,1524.0
2024-02-28 12:40:00,937.54,937.54,937.43,937.43,310.0,923.0127,923.0127,922.9044,922.9044,310.0
2024-02-28 12:45:00,937.91,938.56,937.91,938.32,756.0,923.377,924.0169,923.377,923.7806,756.0
2024-02-28 12:50:00,938.47,938.69,938.44,938.64,1410.0,923.9283,924.1449,923.8988,924.0957,1410.0
2024-02-28 12:55:00,938.67,938.67,938.41,938.61,700.0,924.1252,924.1252,923.8692,924.0661,700.0
2024-02-28 13:00:00,938.55,938.55,937.94,938.28,2080.0,924.0071,924.0071,923.4065,923.7412,2080.0
2024-02-28 13:05:00,937.61,938.04,937.61,938.04,200.0,923.0816,923.505,923.0816,923.505,200.0
2024-02-28 13:10:00,937.82,938.53,937.81,938.53,200.0,923.2884,923.9874,923.2785,923.9874,200.0
2024-02-28 13:15:00,939.93,939.93,939.93,939.93,100.0,925.3657,925.3657,925.3657,925.3657,100.0
2024-02-28 13:20:00,940.64,940.86,940.64,940.86,300.0,926.0647,926.2813,926.0647,926.2813,300.0
2024-02-28 13:25:00,940.89,940.89,940.89,940.89,132.0,926.3108,926.3108,926.3108,926.3108,132.0
2024-02-28 13:30:00,941.34,941.72,941.03,941.03,1200.0,926.7538,927.1279,926.4486,926.4486,1200.0
2024-02-28 13:35:00,941.23,941.23,941.0,941.0,300.0,926.6455,926.6455,926.4191,926.4191,300.0
2024-02-28 13:40:00,941.33,941.33,940.71,940.72,206.0,926.744,926.744,926.1336,926.1434,206.0
2024-02-28 13:45:00,940.87,940.87,940.42,940.56,512.0,926.2911,926.2911,925.8481,925.9859,512.0
2024-02-28 13:50:00,939.91,939.91,939.5,939.83,700.0,925.346,925.346,924.9423,925.2672,700.0
2024-02-28 13:55:00,940.0,940.0,940.0,940.0,100.0,925.4346,925.4346,925.4346,925.4346,100.0
2024-02-28 14:00:00,940.86,941.23,940.66,940.66,1474.0,926.2813,926.6455,926.0844,926.0844,1474.0
2024-02-28 14:05:00,940.75,940.75,939.36,939.66,2212.0,926.173,926.173,924.8045,925.0999,2212.0
2024-02-28 14:10:00,938.89,938.89,938.03,938.09,500.0,924.3418,924.3418,923.4951,923.5542,500.0
2024-02-28 14:15:00,938.75,939.34,938.36,938.52,1394.0,924.204,924.7848,923.82,923.9775,1394.0
2024-02-28 14:20:00,938.65,938.65,937.95,937.95,210.0,924.1055,924.1055,923.4164,923.4164,210.0
2024-02-28 14:25:00,938.58,938.58,938.33,938.33,1160.0,924.0366,924.0366,923.7905,923.7905,1160.0
2024-02-28 14:30:00,938.02,938.3,937.89,937.9,847.0,923.4853,923.7609,923.3573,923.3671,847.0
2024-02-28 14:35:00,937.7,937.7,936.56,937.29,1881.0,923.1702,923.1702,922.0479,922.7666,1881.0
2024-02-28 14:40:00,937.28,937.72,936.85,937.48,1755.0,922.7567,923.1899,922.3334,922.9536,1755.0
2024-02-28 14:45:00,937.45,938.33,937.45,938.01,1825.0,922.9241,923.7905,922.9241,923.4754,1825.0
2024-02-28 14:50:00,938.87,938.88,937.68,937.69,400.0,924.3221,924.332,923.1505,923.1604,400.0
2024-02-28 14:55:00,938.42,939.4,938.24,939.4,1462.0,923.8791,924.8439,923.7019,924.8439,1462.0
2024-02-28 15:00:00,939.5,940.41,939.49,940.33,2265.0,924.9423,925.8382,924.9325,925.7595,2265.0
2024-02-28 15:05:00,939.93,940.04,939.0,939.31,2481.0,925.3657,925.474,924.4501,924.7553,2481.0
2024-02-28 15:10:00,939.38,939.39,938.92,938.92,200.0,924.8242,924.834,924.3713,924.3713,200.0
2024-02-28 15:15:00,939.38,939.46,939.02,939.39,1408.0,924.8242,924.903,924.4698,924.834,1408.0
2024-02-28 15:20:00,939.43,939.52,939.08,939.52,733.0,924.8734,924.962,924.5289,924.962,733.0
2024-02-28 15:25:00,940.52,941.8,940.51,941.64,760.0,925.9465,927.2067,925.9367,927.0492,760.0
2024-02-28 15:30:00,941.98,942.03,941.55,941.76,1238.0,927.3839,927.4331,926.9606,927.1673,1238.0
2024-02-28 15:35:00,941.65,942.16,941.25,941.25,1275.0,927.059,927.5611,926.6652,926.6652,1275.0
2024-02-28 15:40:00,941.29,941.42,938.97,939.85,6607.0,926.7046,926.8326,924.4206,925.2869,6607.0
2024-02-28 15:45:00,940.13,941.05,939.67,940.72,2749.0,925.5626,926.4683,925.1097,926.1434,2749.0
2024-02-28 15:50:00,940.69,940.82,938.79,939.43,4335.0,926.1139,926.2419,924.2433,924.8734,4335.0
2024-02-28 15:55:00,939.47,939.85,939.06,939.71,10672.0,924.9128,925.2869,924.5092,925.1491,10672.0
2024-02-29 09:30:00,939.5,943.73,939.21,943.15,20210.0,924.9423,929.1068,924.6568,928.5358,20210.0
2024-02-29 09:35:00,943.8,944.09,941.62,942.04,4542.0,929.1757,929.4612,927.0295,927.443,4542.0
2024-02-29 09:40:00,941.48,943.52,941.0,943.35,3920.0,926.8917,928.9001,926.4191,928.7327,3920.0
2024-02-29 09:45:00,944.0,945.6,943.48,944.47,2156.0,929.3726,930.9478,928.8607,929.8353,2156.0
2024-02-29 09:50:00,944.71,945.78,944.26,945.6,2680.0,930.0716,931.125,929.6286,930.9478,2680.0
2024-02-29 09:55:00,945.83,946.5,945.35,945.58,2266.0,931.1743,931.8339,930.7017,930.9281,2266.0
2024-02-29 10:00:00,945.68,948.06,945.67,947.96,2162.0,931.0266,933.3697,931.0167,933.2713,2162.0
2024-02-29 10:05:00,947.61,948.5,944.71,946.06,4449.0,932.9267,933.8029,930.0716,931.4007,4449.0
2024-02-29 10:10:00,944.73,944.73,942.49,942.49,2006.0,930.0913,930.0913,927.886,927.886,2006.0
2024-02-29 10:15:00,942.27,944.38,941.9,944.08,1848.0,927.6694,929.7467,927.3052,929.4514,1848.0
2024-02-29 10:20:00,944.0,945.46,943.17,945.46,900.0,929.3726,930.81,928.5555,930.81,900.0
2024-02-29 10:25:00,945.81,945.81,944.19,944.22,2846.0,931.1546,931.1546,929.5597,929.5892,2846.0
2024-02-29 10:30:00,944.51,944.9,943.81,943.92,1680.0,929.8747,930.2587,929.1856,929.2939,1680.0
2024-02-29 10:35:00,943.98,944.11,943.18,944.11,916.0,929.3529,929.4809,928.5653,929.4809,916.0
2024-02-29 10:40:00,945.0,945.45,944.0,944.48,2616.0,930.3571,930.8001,929.3726,929.8452,2616.0
2024-02-29 10:45:00,943.63,944.94,943.45,944.94,900.0,929.0083,930.2981,928.8311,930.2981,900.0
2024-02-29 10:50:00,944.4,944.56,942.89,943.16,2907.0,929.7664,929.9239,928.2798,928.5456,2907.0
2024-02-29 10:55:00,942.99,943.21,941.84,942.02,2368.0,928.3783,928.5949,927.2461,927.4233,2368.0
2024-02-29 11:00:00,942.11,942.65,939.72,942.23,6668.0,927.5119,928.0435,925.1589,927.63,6668.0
2024-02-29 11:05:00,942.49,943.7,942.13,942.79,1348.0,927.886,929.0773,927.5316,928.1814,1348.0
2024-02-29 11:10:00,943.41,943.49,942.79,943.49,1815.0,928.7918,928.8705,928.1814,928.8705,1815.0
2024-02-29 11:15:00,943.8,943.8,943.33,943.36,440.0,929.1757,929.1757,928.713,928.7425,440.0
2024-02-29 11:20:00,943.25,943.75,942.92,943.24,1237.0,928.6342,929.1265,928.3094,928.6244,1237.0
2024-02-29 11:25:00,943.31,943.31,941.89,941.89,2883.0,928.6933,928.6933,927.2953,927.2953,2883.0
2024-02-29 11:30:00,942.46,942.64,939.55,941.18,23536.0,927.8565,928.0337,924.9916,926.5963,23536.0
2024-02-29 11:35:00,940.87,940.98,939.08,939.09,4216.0,926.2911,926.3994,924.5289,924.5387,4216.0
2024-02-29 11:40:00,939.82,939.92,938.42,939.87,1950.0,925.2574,925.3558,923.8791,925.3066,1950.0
2024-02-29 11:45:00,940.0,940.5,939.87,939.88,815.0,925.4346,925.9268,925.3066,925.3165,815.0
2024-02-29 11:50:00,942.27,943.14,942.14,942.82,1831.0,927.6694,928.5259,927.5414,928.2109,1831.0
2024-02-29 11:55:00,943.3,944.5,943.3,944.5,1230.0,928.6835,929.8649,928.6835,929.8649,1230.0
2024-02-29 12:00:00,944.4,945.32,944.4,944.8,1028.0,929.7664,930.6722,929.7664,930.1602,1028.0
2024-02-29 12:05:00,945.74,945.74,944.43,944.81,2254.0,931.0857,931.0857,929.796,930.1701,2254.0
2024-02-29 12:10:00,945.49,945.49,945.49,945.49,106.0,930.8395,930.8395,930.8395,930.8395,106.0
2024-02-29 12:15:00,945.3,945.99,945.26,945.42,2871.0,930.6525,931.3318,930.6131,930.7706,2871.0
2024-02-29 12:20:00,945.41,945.41,944.83,945.34,2624.0,930.7608,930.7608,930.1898,930.6919,2624.0
2024-02-29 12:25:00,944.83,945.17,944.37,944.64,600.0,930.1898,930.5245,929.7369,930.0027,600.0
2024-02-29 12:30:00,944.61,945.25,944.6,945.25,1400.0,929.9732,930.6032,929.9633,930.6032,1400.0
2024-02-29 12:35:00,944.65,945.29,944.62,945.15,1261.0,930.0125,930.6426,929.983,930.5048,1261.0
2024-02-29 12:40:00,945.28,946.5,945.02,945.88,2418.0,930.6328,931.8339,930.3768,931.2235,2418.0
2024-02-29 12:45:00,945.74,946.48,945.13,946.48,1231.0,931.0857,931.8142,930.4851,931.8142,1231.0
2024-02-29 12:50:00,946.18,948.0,946.05,948.0,3159.0,931.5188,933.3106,931.3909,933.3106,3159.0
2024-02-29 12:55:00,948.15,949.14,948.03,948.73,4227.0,933.4583,934.433,933.3402,934.0293,4227.0
2024-02-29 13:00:00,949.25,949.32,948.55,948.56,1772.0,934.5413,934.6102,933.8521,933.862,1772.0
2024-02-29 13:05:00,948.91,948.91,947.95,948.57,908.0,934.2065,934.2065,933.2614,933.8718,908.0
2024-02-29 13:10:00,948.88,949.57,948.88,949.24,1747.0,934.177,934.8563,934.177,934.5314,1747.0
2024-02-29 13:15:00,948.9,948.9,948.49,948.75,2288.0,934.1967,934.1967,933.793,934.049,2288.0
2024-02-29 13:20:00,949.0,949.0,948.78,948.93,750.0,934.2951,934.2951,934.0785,934.2262,750.0
2024-02-29 13:25:00,949.6,951.0,949.26,951.0,3783.0,934.8858,936.2642,934.5511,936.2642,3783.0
2024-02-29 13:30:00,950.72,950.96,950.38,950.79,2785.0,935.9885,936.2248,935.6538,936.0574,2785.0
2024-02-29 13:35:00,950.34,950.48,949.72,950.09,1426.0,935.6144,935.7522,935.004,935.3683,1426.0
2024-02-29 13:40:00,949.48,949.55,948.79,948.79,2000.0,934.7677,934.8366,934.0884,934.0884,2000.0
2024-02-29 13:45:00,948.79,949.39,948.41,949.39,2203.0,934.0884,934.6791,933.7143,934.6791,2203.0
2024-02-29 13:50:00,949.41,949.81,949.41,949.73,700.0,934.6988,935.0926,934.6988,935.0138,700.0
2024-02-29 13:55:00,950.29,950.76,950.29,950.71,600.0,935.5652,936.0279,935.5652,935.9786,600.0
2024-02-29 14:00:00,950.3,951.1,950.3,951.1,851.0,935.575,936.3626,935.575,936.3626,851.0
2024-02-29 14:05:00,951.08,951.08,949.39,949.65,1655.0,936.3429,936.3429,934.6791,934.9351,1655.0
2024-02-29 14:10:00,950.05,950.77,950.05,950.77,465.0,935.3289,936.0377,935.3289,936.0377,465.0
2024-02-29 14:15:00,950.93,951.92,950.84,951.69,2081.0,936.1952,937.1699,936.1066,936.9435,2081.0
2024-02-29 14:20:00,951.64,951.95,951.11,951.23,1651.0,936.8942,937.1994,936.3724,936.4906,1651.0
2024-02-29 14:25:00,951.2,951.2,949.54,949.63,3100.0,936.4611,936.4611,934.8268,934.9154,3100.0
2024-02-29 14:30:00,949.64,949.64,948.99,949.2,1694.0,934.9252,934.9252,934.2853,934.492,1694.0
2024-02-29 14:35:00,949.49,950.1,949.01,949.26,750.0,934.7775,935.3781,934.305,934.5511,750.0
2024-02-29 14:40:00,949.26,949.71,948.6,948.6,1200.0,934.5511,934.9941,933.9013,933.9013,1200.0
2024-02-29 14:45:00,948.37,949.12,947.64,948.83,1550.0,933.6749,934.4133,932.9562,934.1278,1550.0
2024-02-29 14:50:00,948.91,949.19,948.41,949.03,974.0,934.2065,934.4822,933.7143,934.3247,974.0
2024-02-29 14:55:00,949.12,950.97,949.1,950.97,700.0,934.4133,936.2346,934.3936,936.2346,700.0
2024-02-29 15:00:00,951.02,951.33,950.13,950.19,1600.0,936.2838,936.589,935.4076,935.4667,1600.0
2024-02-29 15:05:00,949.84,949.84,949.3,949.78,969.0,935.1221,935.1221,934.5905,935.0631,969.0
2024-02-29 15:10:00,949.92,950.44,949.34,949.58,2659.0,935.2009,935.7128,934.6299,934.8662,2659.0
2024-02-29 15:15:00,949.43,949.98,949.34,949.68,1400.0,934.7185,935.26,934.6299,934.9646,1400.0
2024-02-29 15:20:00,949.97,949.97,949.56,949.56,1400.0,935.2501,935.2501,934.8465,934.8465,1400.0
2024-02-29 15:25:00,949.43,949.44,948.63,948.63,1300.0,934.7185,934.7283,933.9309,933.9309,1300.0
2024-02-29 15:30:00,948.84,948.84,947.86,947.86,1561.0,934.1376,934.1376,933.1728,933.1728,1561.0
2024-02-29 15:35:00,947.67,948.66,947.38,948.22,2705.0,932.9857,933.9604,932.7002,933.5272,2705.0
2024-02-29 15:40:00,948.21,948.91,947.98,948.1,5899.0,933.5174,934.2065,933.2909,933.4091,5899.0
2024-02-29 15:45:00,948.44,949.22,948.25,949.05,2400.0,933.7438,934.5117,933.5568,934.3444,2400.0
2024-02-29 15:50:00,949.82,950.28,948.94,949.65,7173.0,935.1024,935.5553,934.2361,934.9351,7173.0
2024-02-29 15:55:00,949.64,952.45,949.56,951.41,26499.0,934.9252,937.6917,934.8465,936.6678,26499.0
2024-03-01 09:30:00,951.58,955.61,951.44,953.48,20596.0,936.8352,940.8027,936.6973,938.7057,20596.0
2024-03-01 09:35:00,953.31,955.79,952.9,954.94,6788.0,938.5384,940.9799,938.1347,940.1431,6788.0
2024-03-01 09:40:00,954.5,954.74,952.11,953.19,8280.0,939.7099,939.9462,937.357,938.4202,8280.0
2024-03-01 09:45:00,953.02,953.15,950.27,950.97,6270.0,938.2529,938.3808,935.5455,936.2346,6270.0
2024-03-01 09:50:00,951.19,952.27,950.34,951.79,8571.0,936.4512,937.5145,935.6144,937.0419,8571.0
2024-03-01 09:55:00,951.48,953.86,951.01,953.52,7958.0,936.7367,939.0798,936.274,938.7451,7958.0
2024-03-01 10:00:00,954.08,956.47,953.57,953.83,9222.0,939.2964,941.6494,938.7943,939.0503,9222.0
2024-03-01 10:05:00,954.6,958.18,954.6,958.17,6469.0,939.8084,943.3329,939.8084,943.3231,6469.0
2024-03-01 10:10:00,958.48,959.74,957.53,959.69,10579.0,943.6282,944.8687,942.693,944.8195,10579.0
2024-03-01 10:15:00,960.0,960.87,959.69,960.23,7648.0,945.1247,945.9812,944.8195,945.3511,7648.0
2024-03-01 10:20:00,960.6,962.2,960.53,962.04,7053.0,945.7154,947.2906,945.6465,947.1331,7053.0
2024-03-01 10:25:00,962.01,963.29,961.93,962.68,3148.0,947.1035,948.3637,947.0248,947.7632,3148.0
2024-03-01 10:30:00,962.7,962.88,960.47,960.47,2689.0,947.7829,947.9601,945.5874,945.5874,2689.0
2024-03-01 10:35:00,961.52,961.52,959.74,959.91,2191.0,946.6211,946.6211,944.8687,945.0361,2191.0
2024-03-01 10:40:00,960.36,961.15,960.16,961.0,4177.0,945.4791,946.2569,945.2822,946.1092,4177.0
2024-03-01 10:45:00,961.85,963.49,961.85,963.49,3340.0,946.946,948.5606,946.946,948.5606,3340.0
2024-03-01 10:50:00,963.53,965.08,963.15,965.05,9135.0,948.6,950.126,948.2259,950.0964,9135.0
2024-03-01 10:55:00,965.07,965.35,964.36,964.91,4191.0,950.1161,950.3918,949.4171,949.9586,4191.0
2024-03-01 11:00:00,965.44,966.77,965.08,966.5,10557.0,950.4804,951.7898,950.126,951.524,10557.0
2024-03-01 11:05:00,966.59,968.16,965.92,967.41,8097.0,951.6126,953.1583,950.953,952.4199,8097.0
2024-03-01 11:10:00,967.83,968.18,966.93,967.09,4151.0,952.8334,953.1779,951.9473,952.1048,4151.0
2024-03-01 11:15:00,967.22,968.35,967.22,968.04,6569.0,952.2328,953.3453,952.2328,953.0401,6569.0
2024-03-01 11:20:00,968.14,968.6,967.98,967.98,4061.0,953.1386,953.5914,952.981,952.981,4061.0
2024-03-01 11:25:00,967.53,968.21,966.85,967.88,5462.0,952.538,953.2075,951.8686,952.8826,5462.0
2024-03-01 11:30:00,968.65,969.77,968.08,968.53,5039.0,953.6407,954.7433,953.0795,953.5225,5039.0
2024-03-01 11:35:00,968.23,970.44,967.71,970.44,5649.0,953.2272,955.4029,952.7152,955.4029,5649.0
2024-03-01 11:40:00,970.77,971.36,970.24,970.29,4346.0,955.7278,956.3087,955.206,955.2552,4346.0
2024-03-01 11:45:00,970.74,972.0,970.26,971.98,3195.0,955.6983,956.9388,955.2257,956.9191,3195.0
2024-03-01 11:50:00,971.67,972.75,971.64,972.38,3937.0,956.6139,957.6771,956.5843,957.3129,3937.0
2024-03-01 11:55:00,972.04,972.83,971.77,972.83,4800.0,956.9781,957.7559,956.7123,957.7559,4800.0
2024-03-01 12:00:00,972.61,972.97,972.08,972.71,9230.0,957.5393,957.8937,957.0175,957.6378,9230.0
2024-03-01 12:05:00,972.75,972.88,972.27,972.77,13161.0,957.6771,957.8051,957.2046,957.6968,13161.0
2024-03-01 12:10:00,972.77,974.5,972.45,974.5,8399.0,957.6968,959.4,957.3818,959.4,8399.0
2024-03-01 12:15:00,974.33,976.45,974.33,976.0,5329.0,959.2326,961.3198,959.2326,960.8768,5329.0
2024-03-01 12:20:00,976.62,977.66,976.62,977.66,3284.0,961.4872,962.5111,961.4872,962.5111,3284.0
2024-03-01 12:25:00,977.23,978.45,977.22,977.98,6707.0,962.0877,963.2888,962.0779,962.8261,6707.0
2024-03-01 12:30:00,977.99,978.43,977.0,977.54,5933.0,962.8359,963.2691,961.8613,962.3929,5933.0
2024-03-01 12:35:00,977.53,977.53,976.83,977.16,1590.0,962.3831,962.3831,961.6939,962.0188,1590.0
2024-03-01 12:40:00,977.31,977.51,976.65,977.5,2503.0,962.1665,962.3634,961.5167,962.3535,2503.0
2024-03-01 12:45:00,977.23,977.23,976.64,977.22,1375.0,962.0877,962.0877,961.5069,962.0779,1375.0
2024-03-01 12:50:00,977.65,978.15,977.25,977.32,858.0,962.5012,962.9935,962.1074,962.1763,858.0
2024-03-01 12:55:00,978.0,978.57,977.33,978.5,2602.0,962.8458,963.407,962.1862,963.338,2602.0
2024-03-01 13:00:00,978.5,979.42,978.25,979.13,3519.0,963.338,964.2438,963.0919,963.9583,3519.0
2024-03-01 13:05:00,979.19,981.29,979.17,981.08,7252.0,964.0173,966.0848,963.9977,965.8781,7252.0
2024-03-01 13:10:00,981.0,982.0,980.63,981.9,3181.0,965.7993,966.7838,965.435,966.6854,3181.0
2024-03-01 13:15:00,982.0,982.71,981.59,982.63,4096.0,966.7838,967.4828,966.3802,967.404,4096.0
2024-03-01 13:20:00,983.11,984.79,982.2,984.79,13797.0,967.8766,969.5306,966.9807,969.5306,13797.0
2024-03-01 13:25:00,984.47,985.54,984.01,985.51,9669.0,969.2155,970.2689,968.7627,970.2394,9669.0
2024-03-01 13:30:00,985.51,985.63,984.74,985.39,16624.0,970.2394,970.3576,969.4813,970.1213,16624.0
2024-03-01 13:35:00,985.38,985.39,984.22,985.11,3609.0,970.1114,970.1213,968.9694,969.8456,3609.0
2024-03-01 13:40:00,985.55,987.01,985.55,985.88,3900.0,970.2788,971.7162,970.2788,970.6037,3900.0
2024-03-01 13:45:00,985.9,986.51,985.61,986.29,6280.0,970.6234,971.2239,970.3379,971.0073,6280.0
2024-03-01 13:50:00,986.52,987.45,986.52,987.43,4203.0,971.2338,972.1494,971.2338,972.1297,4203.0
2024-03-01 13:55:00,987.43,988.23,986.66,986.94,5486.0,972.1297,972.9173,971.3716,971.6473,5486.0
2024-03-01 14:00:00,987.03,988.8,986.82,988.8,3451.0,971.7359,973.4784,971.5291,973.4784,3451.0
2024-03-01 14:05:00,988.83,989.17,986.14,986.62,12931.0,973.508,973.8427,970.8597,971.3322,12931.0
2024-03-01 14:10:00,985.89,987.36,985.88,985.9,2301.0,970.6135,972.0607,970.6037,970.6234,2301.0
2024-03-01 14:15:00,986.0,986.84,985.29,985.48,6631.0,970.7218,971.5488,970.0228,970.2099,6631.0
2024-03-01 14:20:00,985.5,986.99,985.5,986.24,11752.0,970.2296,971.6965,970.2296,970.9581,11752.0
2024-03-01 14:25:00,986.1,987.62,986.1,987.62,2438.0,970.8203,972.3167,970.8203,972.3167,2438.0
2024-03-01 14:30:00,987.71,987.87,985.44,985.68,7804.0,972.4053,972.5628,970.1705,970.4068,7804.0
2024-03-01 14:35:00,985.22,986.87,985.01,986.45,5240.0,969.9539,971.5783,969.7472,971.1648,5240.0
2024-03-01 14:40:00,986.03,986.76,985.44,986.45,6678.0,970.7514,971.47,970.1705,971.1648,6678.0
2024-03-01 14:45:00,987.15,987.15,986.51,986.99,6420.0,971.854,971.854,971.2239,971.6965,6420.0
2024-03-01 14:50:00,986.9,988.54,986.68,987.72,15233.0,971.6079,973.2225,971.3913,972.4152,15233.0
2024-03-01 14:55:00,987.79,988.48,987.79,988.19,1208.0,972.4841,973.1634,972.4841,972.8779,1208.0
2024-03-01 15:00:00,988.1,988.58,986.97,986.97,5444.0,972.7893,973.2618,971.6768,971.6768,5444.0
2024-03-01 15:05:00,987.51,988.09,986.2,986.66,6516.0,972.2084,972.7794,970.9187,971.3716,6516.0
2024-03-01 15:10:00,986.43,986.46,984.63,985.15,4786.0,971.1452,971.1747,969.373,969.885,4786.0
2024-03-01 15:15:00,984.86,986.81,983.06,986.81,14594.0,969.5995,971.5193,967.8274,971.5193,14594.0
2024-03-01 15:20:00,986.53,986.85,984.87,985.27,22887.0,971.2436,971.5587,969.6093,970.0031,22887.0
2024-03-01 15:25:00,985.42,987.16,985.42,987.16,12323.0,970.1508,971.8638,970.1508,971.8638,12323.0
2024-03-01 15:30:00,986.87,987.12,984.7,986.38,15176.0,971.5783,971.8245,969.442,971.0959,15176.0
2024-03-01 15:35:00,986.31,986.46,985.26,986.15,15336.0,971.027,971.1747,969.9933,970.8695,15336.0
2024-03-01 15:40:00,986.28,988.48,985.95,988.38,13183.0,970.9975,973.1634,970.6726,973.0649,13183.0
2024-03-01 15:45:00,988.68,989.6,988.12,989.24,30762.0,973.3603,974.266,972.809,973.9116,30762.0
2024-03-01 15:50:00,989.1,990.97,988.25,990.05,55135.0,973.7738,975.6148,972.937,974.7091,55135.0
2024-03-01 15:55:00,990.81,991.45,989.62,991.45,54239.0,975.4573,976.0874,974.2857,976.0874,54239.0
2024-03-04 09:30:00,992.6,995.92,992.54,993.94,56608.0,977.2196,980.4881,977.1605,978.5388,56608.0
2024-03-04 09:35:00,993.74,995.68,993.0,995.26,20831.0,978.3419,980.2518,977.6134,979.8383,20831.0
2024-03-04 09:40:00,995.18,996.55,992.81,993.45,18504.0,979.7596,981.1083,977.4263,978.0564,18504.0
2024-03-04 09:45:00,993.67,994.26,990.77,992.47,21511.0,978.273,978.8538,975.4179,977.0916,21511.0
2024-03-04 09:50:00,992.13,992.75,990.94,991.53,8100.0,976.7568,977.3672,975.5853,976.1661,8100.0
2024-03-04 09:55:00,992.1,993.36,988.9,989.42,24111.0,976.7273,977.9678,973.5769,974.0888,24111.0
2024-03-04 10:00:00,989.99,992.41,987.75,991.18,10862.0,974.65,977.0325,972.4447,975.8216,10862.0
2024-03-04 10:05:00,991.1,991.73,990.7,991.73,8620.0,975.7428,976.363,975.349,976.363,8620.0
2024-03-04 10:10:00,991.78,993.19,990.98,991.42,4283.0,976.4123,977.8004,975.6247,976.0578,4283.0
2024-03-04 10:15:00,991.21,992.35,990.68,990.68,5511.0,975.8511,976.9734,975.3293,975.3293,5511.0
2024-03-04 10:20:00,990.97,992.26,990.65,991.9,2434.0,975.6148,976.8848,975.2998,976.5304,2434.0
2024-03-04 10:25:00,991.86,991.86,988.49,989.03,4495.0,976.491,976.491,973.1732,973.7049,4495.0
2024-03-04 10:30:00,989.39,990.7,989.16,990.6,3191.0,974.0593,975.349,973.8329,975.2505,3191.0
2024-03-04 10:35:00,990.81,992.28,990.81,991.35,6355.0,975.4573,976.9045,975.4573,975.9889,6355.0
2024-03-04 10:40:00,991.02,992.87,990.97,991.73,6477.0,975.664,977.4854,975.6148,976.363,6477.0
2024-03-04 10:45:00,992.01,992.45,991.5,991.67,6967.0,976.6387,977.0719,976.1366,976.304,6967.0
2024-03-04 10:50:00,991.91,992.2,990.43,991.35,6804.0,976.5402,976.8258,975.0832,975.9889,6804.0
2024-03-04 10:55:00,990.78,991.2,990.47,990.73,3017.0,975.4278,975.8412,975.1226,975.3785,3017.0
2024-03-04 11:00:00,990.81,992.18,990.81,991.46,6547.0,975.4573,976.8061,975.4573,976.0972,6547.0
2024-03-04 11:05:00,991.72,991.87,990.74,991.27,5044.0,976.3532,976.5009,975.3884,975.9102,5044.0
2024-03-04 11:10:00,991.3,992.55,991.3,992.42,7737.0,975.9397,977.1703,975.9397,977.0423,7737.0
2024-03-04 11:15:00,992.14,993.13,990.36,992.31,10797.0,976.7667,977.7413,975.0143,976.934,10797.0
2024-03-04 11:20:00,992.13,993.21,991.92,992.13,4848.0,976.7568,977.8201,976.5501,976.7568,4848.0
2024-03-04 11:25:00,991.85,992.71,991.55,992.71,2500.0,976.4812,977.3278,976.1858,977.3278,2500.0
2024-03-04 11:30:00,992.87,993.85,990.83,991.47,15584.0,977.4854,978.4502,975.477,976.1071,15584.0
2024-03-04 11:35:00,991.17,992.94,991.04,992.3,12991.0,975.8117,977.5543,975.6837,976.9242,12991.0
2024-03-04 11:40:00,992.99,993.64,992.25,993.04,2498.0,977.6035,978.2434,976.875,977.6527,2498.0
2024-03-04 11:45:00,992.81,994.38,992.54,994.04,4144.0,977.4263,978.972,977.1605,978.6372,4144.0
2024-03-04 11:50:00,994.04,995.34,994.04,995.34,2684.0,978.6372,979.9171,978.6372,979.9171,2684.0
2024-03-04 11:55:00,995.43,996.43,993.71,996.41,7316.0,980.0057,980.9902,978.3124,980.9705,7316.0
2024-03-04 12:00:00,995.5,996.12,994.52,994.85,1287.0,980.0746,980.685,979.1098,979.4347,1287.0
2024-03-04 12:05:00,994.42,994.76,993.44,993.67,4391.0,979.0114,979.3461,978.0465,978.273,4391.0
2024-03-04 12:10:00,993.36,994.02,992.95,993.41,3615.0,977.9678,978.6176,977.5641,978.017,3615.0
2024-03-04 12:15:00,993.05,993.33,991.75,992.08,5412.0,977.6626,977.9382,976.3827,976.7076,5412.0
2024-03-04 12:20:00,991.92,997.59,991.91,997.59,15263.0,976.5501,982.1322,976.5402,982.1322,15263.0
2024-03-04 12:25:00,997.05,998.41,997.05,997.72,14160.0,981.6006,982.9395,981.6006,982.2602,14160.0
2024-03-04 12:30:00,997.4,998.3,995.32,996.2,8309.0,981.9452,982.8312,979.8974,980.7638,8309.0
2024-03-04 12:35:00,996.5,997.35,996.0,997.08,8966.0,981.0591,981.896,980.5669,981.6301,8966.0
2024-03-04 12:40:00,996.52,997.31,996.32,996.32,5329.0,981.0788,981.8566,980.8819,980.8819,5329.0
2024-03-04 12:45:00,996.24,997.54,996.23,996.76,3043.0,980.8032,982.083,980.7933,981.3151,3043.0
2024-03-04 12:50:00,997.09,997.17,995.76,997.15,5855.0,981.64,981.7187,980.3306,981.6991,5855.0
2024-03-04 12:55:00,997.02,998.8,996.8,998.64,5975.0,981.5711,983.3235,981.3545,983.166,5975.0
2024-03-04 13:00:00,998.88,999.36,998.44,999.19,6145.0,983.4022,983.8748,982.9691,983.7074,6145.0
2024-03-04 13:05:00,998.49,998.9,998.04,998.75,3768.0,983.0183,983.4219,982.5753,983.2743,3768.0
2024-03-04 13:10:00,998.5,998.96,998.03,998.72,3939.0,983.0281,983.481,982.5654,983.2447,3939.0
2024-03-04 13:15:00,998.51,999.45,998.06,999.0,5693.0,983.038,983.9634,982.595,983.5204,5693.0
2024-03-04 13:20:00,998.85,999.58,998.0,998.0,4921.0,983.3727,984.0914,982.5359,982.5359,4921.0
2024-03-04 13:25:00,997.68,999.3,997.34,998.93,3300.0,982.2208,983.8157,981.8861,983.4515,3300.0
2024-03-04 13:30:00,999.23,999.9,999.16,999.49,1465.0,983.7468,984.4064,983.6779,984.0028,1465.0
2024-03-04 13:35:00,999.55,1000.48,999.18,999.95,6850.0,984.0619,984.9775,983.6976,984.4557,6850.0
2024-03-04 13:40:00,1000.14,1000.87,999.98,1000.15,5154.0,984.6427,985.3614,984.4852,984.6526,5154.0
2024-03-04 13:45:00,1000.16,1001.63,999.79,1001.42,3438.0,984.6624,986.1096,984.2981,985.9029,3438.0
2024-03-04 13:50:00,1001.3,1001.32,1000.53,1000.86,3329.0,985.7847,985.8044,985.0267,985.3516,3329.0
2024-03-04 13:55:00,1000.56,1001.45,1000.39,1001.45,2128.0,985.0562,985.9324,984.8888,985.9324,2128.0
2024-03-04 14:00:00,1000.43,1001.92,1000.36,1001.37,2506.0,984.9282,986.3951,984.8593,985.8537,2506.0
2024-03-04 14:05:00,1000.67,1000.67,999.44,999.93,4434.0,985.1645,985.1645,983.9536,984.436,4434.0
2024-03-04 14:10:00,999.72,1000.3,999.71,1000.3,5350.0,984.2292,984.8002,984.2194,984.8002,5350.0
2024-03-04 14:15:00,1000.41,1001.52,1000.22,1001.49,1853.0,984.9085,986.0013,984.7215,985.9718,1853.0
2024-03-04 14:20:00,1001.5,1001.73,1000.96,1001.47,3375.0,985.9816,986.2081,985.45,985.9521,3375.0
2024-03-04 14:25:00,1001.66,1001.89,1001.24,1001.74,2550.0,986.1392,986.3656,985.7257,986.2179,2550.0
2024-03-04 14:30:00,1001.58,1003.66,1001.54,1003.66,3724.0,986.0604,988.1082,986.021,988.1082,3724.0
2024-03-04 14:35:00,1003.64,1007.68,1003.64,1007.68,12698.0,988.0885,992.0659,988.0885,992.0659,12698.0
2024-03-04 14:40:00,1007.05,1007.68,1005.21,1005.21,7904.0,991.4456,992.0659,989.6342,989.6342,7904.0
2024-03-04 14:45:00,1005.38,1006.87,1005.38,1006.87,5094.0,989.8015,991.2684,989.8015,991.2684,5094.0
2024-03-04 14:50:00,1006.89,1006.89,1005.71,1006.8,5094.0,991.2881,991.2881,990.1264,991.1995,5094.0
2024-03-04 14:55:00,1006.76,1006.76,1005.59,1005.59,4368.0,991.1601,991.1601,990.0083,990.0083,4368.0
2024-03-04 15:00:00,1005.86,1005.87,1005.0,1005.07,2880.0,990.2741,990.2839,989.4274,989.4963,2880.0
2024-03-04 15:05:00,1005.04,1006.17,1004.97,1005.64,3901.0,989.4668,990.5793,989.3979,990.0575,3901.0
2024-03-04 15:10:00,1005.62,1007.19,1005.61,1007.19,4973.0,990.0378,991.5835,990.028,991.5835,4973.0
2024-03-04 15:15:00,1006.87,1006.97,1006.19,1006.9,6213.0,991.2684,991.3669,990.599,991.298,6213.0
2024-03-04 15:20:00,1006.86,1007.0,1006.32,1006.44,3985.0,991.2586,991.3964,990.727,990.8451,3985.0
2024-03-04 15:25:00,1006.44,1006.61,1004.23,1004.24,9829.0,990.8451,991.0125,988.6693,988.6792,9829.0
2024-03-04 15:30:00,1004.52,1004.62,1001.87,1002.34,9202.0,988.9549,989.0533,986.3459,986.8086,9202.0
2024-03-04 15:35:00,1001.75,1002.61,1000.61,1002.57,7319.0,986.2278,987.0744,985.1054,987.0351,7319.0
2024-03-04 15:40:00,1002.95,1002.95,1000.56,1000.56,7809.0,987.4092,987.4092,985.0562,985.0562,7809.0
2024-03-04 15:45:00,1000.3,1000.66,997.94,998.06,23683.0,984.8002,985.1547,982.4768,982.595,23683.0
2024-03-04 15:50:00,998.29,999.51,997.25,999.0,15717.0,982.8214,984.0225,981.7975,983.5204,15717.0
2024-03-04 15:55:00,999.22,999.71,997.62,998.28,23016.0,983.737,984.2194,982.1618,982.8115,23016.0
2024-03-05 09:30:00,989.71,991.09,987.64,988.38,25363.0,974.3743,975.733,972.3364,973.0649,25363.0
2024-03-05 09:35:00,988.4,991.08,987.8,991.08,8896.0,973.0846,975.7231,972.4939,975.7231,8896.0
2024-03-05 09:40:00,991.14,992.04,988.32,989.32,8309.0,975.7822,976.6682,973.0059,973.9904,8309.0
2024-03-05 09:45:00,988.42,989.62,987.07,989.26,6863.0,973.1043,974.2857,971.7752,973.9313,6863.0
2024-03-05 09:50:00,988.96,988.96,985.68,986.91,14267.0,973.636,973.636,970.4068,971.6177,14267.0
2024-03-05 09:55:00,987.28,987.83,985.82,987.28,3220.0,971.982,972.5235,970.5446,971.982,3220.0
2024-03-05 10:00:00,987.39,991.15,987.28,990.54,4150.0,972.0903,975.792,971.982,975.1915,4150.0
2024-03-05 10:05:00,989.34,989.34,986.44,986.44,7119.0,974.0101,974.0101,971.155,971.155,7119.0
2024-03-05 10:10:00,985.84,988.57,985.84,986.78,7444.0,970.5643,973.252,970.5643,971.4897,7444.0
2024-03-05 10:15:00,986.98,987.53,982.51,982.61,12354.0,971.6866,972.2281,967.2859,967.3844,12354.0
2024-03-05 10:20:00,982.93,983.61,981.72,982.3,9313.0,967.6994,968.3689,966.5081,967.0792,9313.0
2024-03-05 10:25:00,982.12,982.82,980.27,980.68,8678.0,966.9019,967.5911,965.0806,965.4843,8678.0
2024-03-05 10:30:00,980.05,980.05,975.8,976.41,10331.0,964.864,964.864,960.6799,961.2804,10331.0
2024-03-05 10:35:00,976.55,977.64,972.84,972.96,7732.0,961.4183,962.4914,957.7657,957.8839,7732.0
2024-03-05 10:40:00,972.84,975.02,972.03,973.54,6703.0,957.7657,959.912,956.9683,958.4549,6703.0
2024-03-05 10:45:00,973.45,975.39,973.18,973.18,6188.0,958.3663,960.2762,958.1005,958.1005,6188.0
2024-03-05 10:50:00,972.87,973.53,972.48,972.75,5728.0,957.7953,958.445,957.4113,957.6771,5728.0
2024-03-05 10:55:00,972.72,974.17,972.26,973.55,4695.0,957.6476,959.0751,957.1947,958.4647,4695.0
2024-03-05 11:00:00,974.07,975.2,973.99,974.75,3379.0,958.9767,960.0892,958.8979,959.6461,3379.0
2024-03-05 11:05:00,974.6,977.26,974.6,977.18,2895.0,959.4985,962.1172,959.4985,962.0385,2895.0
2024-03-05 11:10:00,977.28,977.28,974.52,976.55,3654.0,962.1369,962.1369,959.4197,961.4183,3654.0
2024-03-05 11:15:00,976.58,977.83,976.58,977.83,2442.0,961.4478,962.6784,961.4478,962.6784,2442.0
2024-03-05 11:20:00,977.86,979.91,977.86,979.25,4212.0,962.708,964.7262,962.708,964.0764,4212.0
2024-03-05 11:25:00,979.0,979.08,977.85,978.13,4517.0,963.8303,963.909,962.6981,962.9738,4517.0
2024-03-05 11:30:00,977.39,979.92,976.94,977.13,10894.0,962.2452,964.736,961.8022,961.9893,10894.0
2024-03-05 11:35:00,977.25,977.75,975.65,975.65,4877.0,962.1074,962.5997,960.5322,960.5322,4877.0
2024-03-05 11:40:00,976.03,976.49,974.03,975.99,3943.0,960.9063,961.3592,958.9373,960.8669,3943.0
2024-03-05 11:45:00,976.17,976.41,975.93,975.93,1241.0,961.0441,961.2804,960.8079,960.8079,1241.0
2024-03-05 11:50:00,976.0,976.0,974.63,974.63,2108.0,960.8768,960.8768,959.528,959.528,2108.0
2024-03-05 11:55:00,975.24,975.55,973.92,975.55,2326.0,960.1285,960.4337,958.829,960.4337,2326.0
2024-03-05 12:00:00,976.49,976.52,975.25,975.26,3733.0,961.3592,961.3887,960.1384,960.1482,3733.0
2024-03-05 12:05:00,975.0,975.0,974.91,974.91,200.0,959.8923,959.8923,959.8037,959.8037,200.0
2024-03-05 12:10:00,974.67,975.51,974.66,975.14,1275.0,959.5674,960.3944,959.5575,960.0301,1275.0
2024-03-05 12:15:00,975.96,975.97,973.8,973.8,1615.0,960.8374,960.8472,958.7109,958.7109,1615.0
2024-03-05 12:20:00,973.76,975.13,973.33,975.13,1630.0,958.6715,960.0203,958.2481,960.0203,1630.0
2024-03-05 12:25:00,975.69,976.61,975.5,976.18,1514.0,960.5716,961.4773,960.3845,961.054,1514.0
2024-03-05 12:30:00,976.09,976.09,975.4,975.68,662.0,960.9654,960.9654,960.2861,960.5617,662.0
2024-03-05 12:35:00,975.01,975.5,974.37,975.0,500.0,959.9021,960.3845,959.272,959.8923,500.0
2024-03-05 12:40:00,974.45,974.45,973.42,973.51,2964.0,959.3508,959.3508,958.3368,958.4254,2964.0
2024-03-05 12:45:00,974.21,974.81,973.3,973.3,2851.0,959.1145,959.7052,958.2186,958.2186,2851.0
2024-03-05 12:50:00,973.08,974.05,972.55,974.0,2524.0,958.002,958.957,957.4802,958.9078,2524.0
2024-03-05 12:55:00,973.52,974.0,972.56,972.56,4142.0,958.4352,958.9078,957.4901,957.4901,4142.0
2024-03-05 13:00:00,973.04,973.04,970.17,971.0,3509.0,957.9626,957.9626,955.1371,955.9542,3509.0
2024-03-05 13:05:00,970.55,971.21,969.58,971.21,4008.0,955.5112,956.161,954.5563,956.161,4008.0
2024-03-05 13:10:00,970.9,970.9,969.75,970.34,1571.0,955.8558,955.8558,954.7236,955.3045,1571.0
2024-03-05 13:15:00,969.16,969.5,966.46,967.26,2455.0,954.1428,954.4775,951.4846,952.2722,2455.0
2024-03-05 13:20:00,967.26,967.26,964.35,965.2,7019.0,952.2722,952.2722,949.4073,950.2441,7019.0
2024-03-05 13:25:00,965.2,966.13,965.2,965.94,8612.0,950.2441,951.1597,950.2441,950.9727,8612.0
2024-03-05 13:30:00,965.95,967.4,965.23,965.69,7028.0,950.9825,952.41,950.2737,950.7265,7028.0
2024-03-05 13:35:00,966.31,966.37,964.59,964.99,2525.0,951.3369,951.396,949.6436,950.0374,2525.0
2024-03-05 13:40:00,964.23,965.11,963.82,964.77,2232.0,949.2892,950.1555,948.8855,949.8208,2232.0
2024-03-05 13:45:00,964.33,964.33,963.03,963.45,3190.0,949.3876,949.3876,948.1077,948.5212,3190.0
2024-03-05 13:50:00,963.37,964.78,961.09,964.78,2115.0,948.4425,949.8306,946.1978,949.8306,2115.0
2024-03-05 13:55:00,963.34,963.34,963.24,963.24,200.0,948.4129,948.4129,948.3145,948.3145,200.0
2024-03-05 14:00:00,962.83,963.74,962.61,963.5,1630.0,947.9108,948.8067,947.6943,948.5705,1630.0
2024-03-05 14:05:00,963.85,965.15,963.61,965.15,1604.0,948.915,950.1949,948.6788,950.1949,1604.0
2024-03-05 14:10:00,965.44,965.44,963.87,964.15,2609.0,950.4804,950.4804,948.9347,949.2104,2609.0
2024-03-05 14:15:00,964.32,966.21,964.07,964.45,2267.0,949.3778,951.2385,949.1316,949.5057,2267.0
2024-03-05 14:20:00,963.71,964.87,963.05,964.11,3770.0,948.7772,949.9192,948.1274,949.171,3770.0
2024-03-05 14:25:00,964.85,965.35,964.79,965.0,1100.0,949.8995,950.3918,949.8405,950.0472,1100.0
2024-03-05 14:30:00,965.0,965.0,963.39,964.0,2553.0,950.0472,950.0472,948.4622,949.0627,2553.0
2024-03-05 14:35:00,964.55,964.57,962.42,962.87,2745.0,949.6042,949.6239,947.5072,947.9502,2745.0
2024-03-05 14:40:00,962.92,962.92,960.76,960.81,5559.0,947.9994,947.9994,945.8729,945.9221,5559.0
2024-03-05 14:45:00,960.76,961.9,960.49,960.74,5473.0,945.8729,946.9953,945.6071,945.8532,5473.0
2024-03-05 14:50:00,961.03,961.81,960.34,960.74,3584.0,946.1387,946.9066,945.4594,945.8532,3584.0
2024-03-05 14:55:00,960.69,961.79,960.14,960.46,3440.0,945.804,946.887,945.2625,945.5776,3440.0
2024-03-05 15:00:00,960.94,962.01,960.92,961.99,4025.0,946.0501,947.1035,946.0304,947.0839,4025.0
2024-03-05 15:05:00,962.59,962.59,959.8,960.36,7220.0,947.6746,947.6746,944.9278,945.4791,7220.0
2024-03-05 15:10:00,960.25,960.7,958.69,958.71,4543.0,945.3708,945.8138,943.835,943.8547,4543.0
2024-03-05 15:15:00,958.98,960.51,958.98,960.51,4978.0,944.1205,945.6268,944.1205,945.6268,4978.0
2024-03-05 15:20:00,960.13,960.97,959.26,960.97,3343.0,945.2527,946.0797,944.3962,946.0797,3343.0
2024-03-05 15:25:00,960.97,961.03,960.1,960.69,2655.0,946.0797,946.1387,945.2231,945.804,2655.0
2024-03-05 15:30:00,960.48,962.21,960.47,961.83,1138.0,945.5973,947.3005,945.5874,946.9263,1138.0
2024-03-05 15:35:00,961.72,962.17,961.54,962.0,2560.0,946.818,947.2611,946.6408,947.0937,2560.0
2024-03-05 15:40:00,962.4,964.74,962.4,964.57,3395.0,947.4875,949.7912,947.4875,949.6239,3395.0
2024-03-05 15:45:00,964.27,966.62,964.27,966.62,3205.0,949.3285,951.6421,949.3285,951.6421,3205.0
2024-03-05 15:50:00,966.91,969.13,965.51,969.13,11149.0,951.9276,954.1132,950.5493,954.1132,11149.0
2024-03-05 15:55:00,968.66,970.06,968.06,969.26,41968.0,953.6505,955.0288,953.0598,954.2412,41968.0
2024-03-06 09:30:00,986.94,987.18,983.51,984.54,25887.0,971.6473,971.8835,968.2704,969.2844,25887.0
2024-03-06 09:35:00,985.05,985.44,984.03,985.44,5000.0,969.7865,970.1705,968.7823,970.1705,5000.0
2024-03-06 09:40:00,985.2,988.25,984.78,988.23,7513.0,969.9342,972.937,969.5207,972.9173,7513.0
2024-03-06 09:45:00,988.47,990.53,986.5,987.42,18687.0,973.1535,975.1816,971.2141,972.1198,18687.0
2024-03-06 09:50:00,987.27,987.36,985.23,985.94,8082.0,971.9721,972.0607,969.9638,970.6628,8082.0
2024-03-06 09:55:00,986.09,986.09,983.72,984.56,5367.0,970.8104,970.8104,968.4772,969.3041,5367.0
2024-03-06 10:00:00,984.23,985.85,982.81,982.84,8265.0,968.9792,970.5741,967.5813,967.6108,8265.0
2024-03-06 10:05:00,982.84,985.05,981.47,983.58,6032.0,967.6108,969.7865,966.262,968.3393,6032.0
2024-03-06 10:10:00,983.55,985.2,982.73,984.13,3129.0,968.3098,969.9342,967.5025,968.8808,3129.0
2024-03-06 10:15:00,983.45,985.25,983.44,984.55,3447.0,968.2113,969.9834,968.2015,969.2943,3447.0
2024-03-06 10:20:00,984.55,988.24,984.55,986.37,6698.0,969.2943,972.9271,969.2943,971.0861,6698.0
2024-03-06 10:25:00,985.78,986.39,984.63,986.39,1633.0,970.5052,971.1058,969.373,971.1058,1633.0
2024-03-06 10:30:00,985.5,986.34,984.74,986.34,6700.0,970.2296,971.0566,969.4813,971.0566,6700.0
2024-03-06 10:35:00,986.5,988.78,986.5,988.7,9203.0,971.2141,973.4587,971.2141,973.38,9203.0
2024-03-06 10:40:00,988.45,991.4,988.45,991.32,8253.0,973.1339,976.0381,973.1339,975.9594,8253.0
2024-03-06 10:45:00,991.2,992.35,991.2,992.21,9091.0,975.8412,976.9734,975.8412,976.8356,9091.0
2024-03-06 10:50:00,992.25,992.99,992.08,992.8,4638.0,976.875,977.6035,976.7076,977.4165,4638.0
2024-03-06 10:55:00,993.36,995.29,993.36,995.21,3780.0,977.9678,979.8679,977.9678,979.7891,3780.0
2024-03-06 11:00:00,995.14,997.6,993.76,993.85,14959.0,979.7202,982.1421,978.3616,978.4502,14959.0
2024-03-06 11:05:00,993.77,994.72,992.98,994.01,6885.0,978.3714,979.3067,977.5937,978.6077,6885.0
2024-03-06 11:10:00,994.0,994.17,993.46,993.96,5936.0,978.5979,978.7652,978.0662,978.5585,5936.0
2024-03-06 11:15:00,993.58,994.57,993.18,994.56,2972.0,978.1844,979.159,977.7906,979.1492,2972.0
2024-03-06 11:20:00,994.61,995.8,994.53,995.72,3206.0,979.1984,980.37,979.1196,980.2912,3206.0
2024-03-06 11:25:00,995.57,995.8,995.12,995.7,6440.0,980.1435,980.37,979.7005,980.2715,6440.0
2024-03-06 11:30:00,995.45,995.45,993.05,994.39,31660.0,980.0254,980.0254,977.6626,978.9818,31660.0
2024-03-06 11:35:00,994.8,998.31,994.1,997.72,9056.0,979.3855,982.8411,978.6963,982.2602,9056.0
2024-03-06 11:40:00,997.69,998.41,996.65,998.32,4773.0,982.2307,982.9395,981.2068,982.8509,4773.0
2024-03-06 11:45:00,997.55,1000.61,997.49,999.73,9069.0,982.0929,985.1054,982.0338,984.2391,9069.0
2024-03-06 11:50:00,999.74,1003.26,999.73,1002.81,2581.0,984.2489,987.7144,984.2391,987.2713,2581.0
2024-03-06 11:55:00,1003.42,1006.16,1003.41,1004.75,15296.0,987.8719,990.5694,987.8621,989.1813,15296.0
2024-03-06 12:00:00,1005.0,1005.22,1002.98,1004.1,2786.0,989.4274,989.644,987.4387,988.5414,2786.0
2024-03-06 12:05:00,1005.31,1005.92,1004.0,1005.45,5785.0,989.7326,990.3332,988.4429,989.8704,5785.0
2024-03-06 12:10:00,1005.66,1006.84,1005.65,1006.51,2633.0,990.0772,991.2389,990.0673,990.914,2633.0
2024-03-06 12:15:00,1006.95,1006.99,1004.49,1004.5,2005.0,991.3472,991.3866,988.9253,988.9352,2005.0
2024-03-06 12:20:00,1004.66,1005.89,1004.05,1005.52,2905.0,989.0927,990.3036,988.4921,989.9394,2905.0
2024-03-06 12:25:00,1005.49,1008.01,1005.49,1007.08,4414.0,989.9098,992.3908,989.9098,991.4752,4414.0
2024-03-06 12:30:00,1007.21,1009.63,1007.21,1007.58,2471.0,991.6032,993.9857,991.6032,991.9674,2471.0
2024-03-06 12:35:00,1007.5,1007.5,1006.03,1006.76,1819.0,991.8887,991.8887,990.4415,991.1601,1819.0
2024-03-06 12:40:00,1005.68,1005.95,1004.41,1004.41,2696.0,990.0969,990.3627,988.8466,988.8466,2696.0
2024-03-06 12:45:00,1004.53,1004.56,1001.85,1002.69,9730.0,988.9647,988.9942,986.3262,987.1532,9730.0
2024-03-06 12:50:00,1002.12,1003.1,999.34,1000.0,7126.0,986.592,987.5569,983.8551,984.5049,7126.0
2024-03-06 12:55:00,1000.0,1002.42,999.17,1002.06,1654.0,984.5049,986.8874,983.6878,986.533,1654.0
2024-03-06 13:00:00,1002.11,1004.65,1002.0,1004.65,1043.0,986.5822,989.0828,986.4739,989.0828,1043.0
2024-03-06 13:05:00,1004.63,1004.63,1003.55,1003.99,571.0,989.0631,989.0631,987.9999,988.4331,571.0
2024-03-06 13:10:00,1004.08,1005.0,1003.95,1004.92,10095.0,988.5217,989.4274,988.3937,989.3487,10095.0
2024-03-06 13:15:00,1005.28,1006.0,1004.92,1006.0,1600.0,989.7031,990.4119,989.3487,990.4119,1600.0
2024-03-06 13:20:00,1006.3,1007.05,1006.3,1007.04,859.0,990.7073,991.4456,990.7073,991.4358,859.0
2024-03-06 13:25:00,1007.89,1007.97,1006.85,1007.13,2303.0,992.2726,992.3514,991.2487,991.5244,2303.0
2024-03-06 13:30:00,1007.45,1007.45,1003.0,1004.46,12200.0,991.8395,991.8395,987.4584,988.8958,12200.0
2024-03-06 13:35:00,1004.5,1004.52,1001.49,1003.78,1392.0,988.9352,988.9549,985.9718,988.2263,1392.0
2024-03-06 13:40:00,1005.18,1008.0,1004.58,1007.99,7090.0,989.6046,992.3809,989.0139,992.3711,7090.0
2024-03-06 13:45:00,1008.01,1008.01,1001.59,1001.76,1900.0,992.3908,992.3908,986.0703,986.2376,1900.0
2024-03-06 13:50:00,1001.05,1002.7,1000.16,1002.7,3167.0,985.5386,987.1631,984.6624,987.1631,3167.0
2024-03-06 13:55:00,1002.73,1005.68,1002.72,1004.72,3120.0,987.1926,990.0969,987.1827,989.1518,3120.0
2024-03-06 14:00:00,1004.38,1004.38,1001.47,1002.08,1265.0,988.817,988.817,985.9521,986.5527,1265.0
2024-03-06 14:05:00,1003.34,1005.12,1003.34,1003.96,500.0,987.7931,989.5456,987.7931,988.4035,500.0
2024-03-06 14:10:00,1003.55,1004.93,1002.0,1002.42,1503.0,987.9999,989.3585,986.4739,986.8874,1503.0
2024-03-06 14:15:00,1000.29,1002.94,999.11,1002.73,4558.0,984.7904,987.3993,983.6287,987.1926,4558.0
2024-03-06 14:20:00,1002.71,1004.0,1002.7,1003.68,767.0,987.1729,988.4429,987.1631,988.1279,767.0
2024-03-06 14:25:00,1003.67,1005.44,1003.44,1005.28,922.0,988.118,989.8606,987.8916,989.7031,922.0
2024-03-06 14:30:00,1005.71,1006.44,1001.23,1001.63,3910.0,990.1264,990.8451,985.7158,986.1096,3910.0
2024-03-06 14:35:00,1001.9,1005.4,1001.62,1005.02,5251.0,986.3754,989.8212,986.0998,989.4471,5251.0
2024-03-06 14:40:00,1004.35,1005.02,1003.43,1004.64,1722.0,988.7875,989.4471,987.8817,989.073,1722.0
2024-03-06 14:45:00,1004.09,1004.26,1002.0,1002.71,3995.0,988.5315,988.6989,986.4739,987.1729,3995.0
2024-03-06 14:50:00,1003.24,1005.44,1003.24,1004.34,3385.0,987.6947,989.8606,987.6947,988.7776,3385.0
2024-03-06 14:55:00,1004.86,1005.21,1001.64,1003.49,6315.0,989.2896,989.6342,986.1195,987.9408,6315.0
2024-03-06 15:00:00,1002.49,1005.95,1001.72,1005.53,11821.0,986.9563,990.3627,986.1982,989.9492,11821.0
2024-03-06 15:05:00,1005.5,1006.76,1004.28,1004.28,4490.0,989.9197,991.1601,988.7186,988.7186,4490.0
2024-03-06 15:10:00,1005.38,1005.98,1003.29,1003.29,3394.0,989.8015,990.3922,987.7439,987.7439,3394.0
2024-03-06 15:15:00,1002.98,1005.7,1002.98,1004.75,5176.0,987.4387,990.1166,987.4387,989.1813,5176.0
2024-03-06 15:20:00,1004.06,1004.29,1001.95,1002.77,5029.0,988.502,988.7284,986.4247,987.232,5029.0
2024-03-06 15:25:00,1002.73,1004.29,1002.73,1004.29,3088.0,987.1926,988.7284,987.1926,988.7284,3088.0
2024-03-06 15:30:00,1004.29,1004.29,1003.37,1003.89,12820.0,988.7284,988.7284,987.8227,988.3346,12820.0
2024-03-06 15:35:00,1003.55,1004.0,1001.93,1003.99,14596.0,987.9999,988.4429,986.405,988.4331,14596.0
2024-03-06 15:40:00,1003.89,1004.98,1002.78,1003.23,3208.0,988.3346,989.4077,987.2418,987.6848,3208.0
2024-03-06 15:45:00,1003.72,1003.87,1002.8,1003.05,13075.0,988.1672,988.3149,987.2615,987.5076,13075.0
2024-03-06 15:50:00,1003.09,1003.27,1000.5,1002.34,11564.0,987.547,987.7242,984.9971,986.8086,11564.0
2024-03-06 15:55:00,1003.67,1004.2,1002.98,1004.04,29427.0,988.118,988.6398,987.4387,988.4823,29427.0
2024-03-07 09:30:00,1015.67,1022.98,1014.82,1022.97,43818.0,999.9321,1007.1288,999.0953,1007.119,43818.0
2024-03-07 09:35:00,1023.29,1024.6,1022.37,1023.9,14855.0,1007.434,1008.7237,1006.5283,1008.0346,14855.0
2024-03-07 09:40:00,1024.09,1024.57,1020.07,1022.34,14834.0,1008.2216,1008.6942,1004.2639,1006.4987,14834.0
2024-03-07 09:45:00,1022.24,1022.41,1018.96,1020.06,11095.0,1006.4003,1006.5676,1003.1711,1004.2541,11095.0
2024-03-07 09:50:00,1019.7,1023.67,1019.56,1023.13,12497.0,1003.8996,1007.8081,1003.7618,1007.2765,12497.0
2024-03-07 09:55:00,1023.32,1025.8,1023.32,1024.83,14948.0,1007.4635,1009.9051,1007.4635,1008.9501,14948.0
2024-03-07 10:00:00,1025.1,1026.59,1024.33,1026.59,5981.0,1009.216,1010.6829,1008.4579,1010.6829,5981.0
2024-03-07 10:05:00,1026.65,1027.4,1025.17,1026.25,4182.0,1010.7419,1011.4803,1009.2849,1010.3481,4182.0
2024-03-07 10:10:00,1025.99,1029.0,1025.77,1028.96,6727.0,1010.0922,1013.0555,1009.8756,1013.0162,6727.0
2024-03-07 10:15:00,1029.59,1031.24,1029.59,1030.02,6005.0,1013.6364,1015.2608,1013.6364,1014.0597,6005.0
2024-03-07 10:20:00,1031.06,1032.89,1030.32,1031.24,6393.0,1015.0836,1016.8853,1014.3551,1015.2608,6393.0
2024-03-07 10:25:00,1031.01,1032.5,1030.82,1031.26,1654.0,1015.0344,1016.5013,1014.8473,1015.2805,1654.0
2024-03-07 10:30:00,1030.57,1031.73,1029.82,1031.67,4528.0,1014.6012,1015.7432,1013.8628,1015.6842,4528.0
2024-03-07 10:35:00,1031.43,1033.67,1030.72,1033.23,8984.0,1015.4479,1017.6532,1014.7489,1017.22,8984.0
2024-03-07 10:40:00,1032.86,1034.13,1032.29,1032.51,6715.0,1016.8557,1018.106,1016.2946,1016.5111,6715.0
2024-03-07 10:45:00,1033.08,1035.01,1032.94,1034.57,4858.0,1017.0723,1018.9724,1016.9345,1018.5392,4858.0
2024-03-07 10:50:00,1034.22,1034.84,1033.7,1034.43,5370.0,1018.1946,1018.805,1017.6827,1018.4014,5370.0
2024-03-07 10:55:00,1034.18,1035.62,1033.89,1034.68,8549.0,1018.1553,1019.573,1017.8698,1018.6475,8549.0
2024-03-07 11:00:00,1034.76,1035.71,1034.2,1034.69,5967.0,1018.7263,1019.6616,1018.175,1018.6574,5967.0
2024-03-07 11:05:00,1034.85,1036.87,1034.0,1036.81,10328.0,1018.8149,1020.8036,1017.9781,1020.7445,10328.0
2024-03-07 11:10:00,1036.78,1036.92,1035.48,1035.88,9406.0,1020.715,1020.8528,1019.4351,1019.8289,9406.0
2024-03-07 11:15:00,1035.89,1036.23,1034.38,1036.23,4240.0,1019.8388,1020.1735,1018.3522,1020.1735,4240.0
2024-03-07 11:20:00,1036.23,1037.86,1035.91,1037.0,9734.0,1020.1735,1021.7782,1019.8585,1020.9316,9734.0
2024-03-07 11:25:00,1037.08,1038.61,1037.08,1038.36,7458.0,1021.0103,1022.5166,1021.0103,1022.2705,7458.0
2024-03-07 11:30:00,1036.89,1038.41,1034.89,1038.09,18750.0,1020.8233,1022.3197,1018.8543,1022.0047,18750.0
2024-03-07 11:35:00,1038.25,1041.42,1037.28,1041.24,5362.0,1022.1622,1025.2831,1021.2072,1025.1059,5362.0
2024-03-07 11:40:00,1041.04,1043.99,1040.52,1043.87,5891.0,1024.909,1027.8133,1024.397,1027.6951,5891.0
2024-03-07 11:45:00,1044.13,1045.78,1041.12,1043.49,6408.0,1027.9511,1029.5755,1024.9877,1027.321,6408.0
2024-03-07 11:50:00,1044.4,1044.4,1042.81,1043.69,2666.0,1028.2169,1028.2169,1026.6515,1027.5179,2666.0
2024-03-07 11:55:00,1043.76,1045.97,1043.76,1045.97,6081.0,1027.5868,1029.7626,1027.5868,1029.7626,6081.0
2024-03-07 12:00:00,1046.09,1046.42,1045.02,1045.68,3657.0,1029.8807,1030.2056,1028.8273,1029.4771,3657.0
2024-03-07 12:05:00,1046.16,1049.11,1045.22,1049.11,6711.0,1029.9496,1032.8539,1029.0242,1032.8539,6711.0
2024-03-07 12:10:00,1049.21,1049.95,1046.91,1047.19,5402.0,1032.9524,1033.6809,1030.688,1030.9637,5402.0
2024-03-07 12:15:00,1047.19,1049.5,1046.74,1049.23,3439.0,1030.9637,1033.2379,1030.5206,1032.9721,3439.0
2024-03-07 12:20:00,1049.59,1049.98,1047.59,1049.4,6704.0,1033.3265,1033.7104,1031.3575,1033.1394,6704.0
2024-03-07 12:25:00,1049.9,1050.49,1048.4,1048.4,3671.0,1033.6317,1034.2125,1032.1549,1032.1549,3671.0
2024-03-07 12:30:00,1047.38,1047.76,1045.85,1046.75,5100.0,1031.1507,1031.5248,1029.6444,1030.5305,5100.0
2024-03-07 12:35:00,1046.45,1047.62,1045.92,1045.93,4434.0,1030.2351,1031.387,1029.7134,1029.7232,4434.0
2024-03-07 12:40:00,1046.52,1046.53,1042.67,1044.09,6816.0,1030.3041,1030.3139,1026.5137,1027.9117,6816.0
2024-03-07 12:45:00,1043.75,1045.33,1043.03,1043.74,6052.0,1027.577,1029.1325,1026.8681,1027.5671,6052.0
2024-03-07 12:50:00,1043.88,1046.46,1043.88,1045.52,2579.0,1027.705,1030.245,1027.705,1029.3196,2579.0
2024-03-07 12:55:00,1045.93,1047.1,1045.9,1047.0,1700.0,1029.7232,1030.8751,1029.6937,1030.7766,1700.0
2024-03-07 13:00:00,1047.62,1048.54,1047.62,1047.91,3809.0,1031.387,1032.2928,1031.387,1031.6725,3809.0
2024-03-07 13:05:00,1048.0,1048.0,1045.9,1047.6,1998.0,1031.7611,1031.7611,1029.6937,1031.3673,1998.0
2024-03-07 13:10:00,1048.62,1049.71,1048.25,1048.25,4511.0,1032.3715,1033.4446,1032.0073,1032.0073,4511.0
2024-03-07 13:15:00,1048.87,1051.8,1048.87,1051.75,6884.0,1032.6176,1035.5022,1032.6176,1035.453,6884.0
2024-03-07 13:20:00,1051.79,1054.92,1051.76,1053.96,9338.0,1035.4924,1038.5739,1035.4629,1037.6288,9338.0
2024-03-07 13:25:00,1054.45,1054.45,1051.0,1051.82,5320.0,1038.1112,1038.1112,1034.7146,1035.5219,5320.0
2024-03-07 13:30:00,1051.58,1052.57,1050.28,1052.57,3789.0,1035.2857,1036.2603,1034.0058,1036.2603,3789.0
2024-03-07 13:35:00,1052.78,1054.26,1052.0,1054.26,3239.0,1036.4671,1037.9241,1035.6991,1037.9241,3239.0
2024-03-07 13:40:00,1054.1,1054.13,1053.12,1054.13,5541.0,1037.7666,1037.7961,1036.8018,1037.7961,5541.0
2024-03-07 13:45:00,1053.94,1054.06,1052.66,1054.06,4347.0,1037.6091,1037.7272,1036.3489,1037.7272,4347.0
2024-03-07 13:50:00,1053.55,1056.0,1053.55,1056.0,4503.0,1037.2251,1039.6372,1037.2251,1039.6372,4503.0
2024-03-07 13:55:00,1056.07,1056.34,1053.95,1053.96,6465.0,1039.7061,1039.9719,1037.6189,1037.6288,6465.0
2024-03-07 14:00:00,1054.48,1054.48,1051.83,1052.52,5934.0,1038.1407,1038.1407,1035.5318,1036.2111,5934.0
2024-03-07 14:05:00,1052.0,1052.82,1048.83,1049.64,7411.0,1035.6991,1036.5064,1032.5783,1033.3757,7411.0
2024-03-07 14:10:00,1049.64,1051.41,1049.58,1051.15,7005.0,1033.3757,1035.1183,1033.3166,1034.8623,7005.0
2024-03-07 14:15:00,1050.89,1050.9,1049.16,1049.6,3788.0,1034.6063,1034.6162,1032.9032,1033.3363,3788.0
2024-03-07 14:20:00,1049.88,1050.11,1048.76,1048.77,3666.0,1033.612,1033.8384,1032.5093,1032.5192,3666.0
2024-03-07 14:25:00,1049.36,1050.71,1048.81,1050.55,2878.0,1033.1001,1034.4291,1032.5586,1034.2716,2878.0
2024-03-07 14:30:00,1050.0,1051.32,1050.0,1050.65,4294.0,1033.7301,1035.0297,1033.7301,1034.3701,4294.0
2024-03-07 14:35:00,1050.64,1050.69,1048.11,1048.75,6545.0,1034.3602,1034.4094,1031.8694,1032.4995,6545.0
2024-03-07 14:40:00,1049.09,1049.96,1048.94,1049.56,4544.0,1032.8342,1033.6908,1032.6866,1033.297,4544.0
2024-03-07 14:45:00,1049.18,1049.26,1049.17,1049.25,1031.0,1032.9228,1033.0016,1032.913,1032.9918,1031.0
2024-03-07 14:50:00,1049.33,1050.0,1049.18,1049.5,1247.0,1033.0705,1033.7301,1032.9228,1033.2379,1247.0
2024-03-07 14:55:00,1049.5,1050.31,1046.75,1047.23,9201.0,1033.2379,1034.0353,1030.5305,1031.0031,9201.0
2024-03-07 15:00:00,1046.54,1047.23,1044.17,1046.16,9221.0,1030.3237,1031.0031,1027.9905,1029.9496,9221.0
2024-03-07 15:05:00,1045.76,1047.61,1045.49,1045.71,3589.0,1029.5558,1031.3772,1029.29,1029.5066,3589.0
2024-03-07 15:10:00,1046.07,1046.35,1045.0,1046.32,2519.0,1029.861,1030.1367,1028.8076,1030.1072,2519.0
2024-03-07 15:15:00,1046.7,1047.05,1044.59,1045.71,3460.0,1030.4813,1030.8258,1028.404,1029.5066,3460.0
2024-03-07 15:20:00,1045.57,1045.57,1043.84,1044.18,4732.0,1029.3688,1029.3688,1027.6656,1028.0003,4732.0
2024-03-07 15:25:00,1044.27,1045.58,1043.97,1044.86,4545.0,1028.0889,1029.3786,1027.7936,1028.6698,4545.0
2024-03-07 15:30:00,1044.58,1046.58,1044.58,1045.96,1757.0,1028.3941,1030.3631,1028.3941,1029.7527,1757.0
2024-03-07 15:35:00,1045.84,1048.25,1045.48,1048.07,5994.0,1029.6346,1032.0073,1029.2802,1031.83,5994.0
2024-03-07 15:40:00,1048.31,1048.9,1047.98,1048.47,5663.0,1032.0663,1032.6472,1031.7414,1032.2238,5663.0
2024-03-07 15:45:00,1048.45,1048.97,1046.6,1047.04,9851.0,1032.2042,1032.7161,1030.3828,1030.816,9851.0
2024-03-07 15:50:00,1046.73,1049.08,1046.2,1049.08,14915.0,1030.5108,1032.8244,1029.989,1032.8244,14915.0
2024-03-07 15:55:00,1049.5,1049.51,1046.13,1046.8,44156.0,1033.2379,1033.2477,1029.9201,1030.5797,44156.0
2024-03-08 09:30:00,1038.88,1040.21,1036.22,1039.13,21962.0,1022.7824,1024.0918,1020.1637,1023.0286,21962.0
2024-03-08 09:35:00,1039.0,1039.0,1032.07,1033.94,8888.0,1022.9006,1022.9006,1016.078,1017.919,8888.0
2024-03-08 09:40:00,1034.11,1036.08,1034.0,1034.13,6437.0,1018.0864,1020.0258,1017.9781,1018.106,6437.0
2024-03-08 09:45:00,1033.51,1034.0,1032.04,1032.75,5035.0,1017.4956,1017.9781,1016.0484,1016.7474,5035.0
2024-03-08 09:50:00,1033.72,1033.73,1026.67,1026.99,14438.0,1017.7024,1017.7122,1010.7616,1011.0767,14438.0
2024-03-08 09:55:00,1026.66,1030.04,1026.66,1029.6,13177.0,1010.7518,1014.0794,1010.7518,1013.6462,13177.0
2024-03-08 10:00:00,1030.36,1030.74,1029.33,1030.68,15521.0,1014.3945,1014.7686,1013.3804,1014.7095,15521.0
2024-03-08 10:05:00,1031.44,1032.11,1030.23,1031.48,9648.0,1015.4577,1016.1173,1014.2665,1015.4971,9648.0
2024-03-08 10:10:00,1031.78,1033.65,1029.64,1032.69,18930.0,1015.7925,1017.6335,1013.6856,1016.6884,18930.0
2024-03-08 10:15:00,1032.12,1032.76,1029.82,1029.9,4396.0,1016.1272,1016.7573,1013.8628,1013.9416,4396.0
2024-03-08 10:20:00,1031.05,1032.22,1029.56,1030.43,2724.0,1015.0738,1016.2256,1013.6069,1014.4634,2724.0
2024-03-08 10:25:00,1030.11,1031.82,1029.4,1030.92,7972.0,1014.1483,1015.8318,1013.4493,1014.9458,7972.0
2024-03-08 10:30:00,1031.56,1032.31,1029.31,1030.5,5078.0,1015.5759,1016.3142,1013.3607,1014.5323,5078.0
2024-03-08 10:35:00,1030.6,1030.6,1027.0,1027.82,4891.0,1014.6307,1014.6307,1011.0865,1011.8938,4891.0
2024-03-08 10:40:00,1028.23,1028.74,1026.67,1028.67,3056.0,1012.2975,1012.7996,1010.7616,1012.7306,3056.0
2024-03-08 10:45:00,1028.41,1029.73,1026.5,1029.15,5376.0,1012.4747,1013.7742,1010.5943,1013.2032,5376.0
2024-03-08 10:50:00,1028.67,1030.96,1028.67,1030.44,2416.0,1012.7306,1014.9852,1012.7306,1014.4732,2416.0
2024-03-08 10:55:00,1030.67,1033.28,1030.53,1032.0,8850.0,1014.6997,1017.2692,1014.5618,1016.009,8850.0
2024-03-08 11:00:00,1031.89,1031.89,1025.1,1026.29,10914.0,1015.9008,1015.9008,1009.216,1010.3875,10914.0
2024-03-08 11:05:00,1025.01,1026.52,1021.12,1021.36,17968.0,1009.1274,1010.614,1005.2976,1005.5339,17968.0
2024-03-08 11:10:00,1021.17,1023.18,1019.62,1019.86,11684.0,1005.3469,1007.3257,1003.8209,1004.0572,11684.0
2024-03-08 11:15:00,1019.2,1019.94,1015.23,1016.68,12893.0,1003.4074,1004.1359,999.4989,1000.9264,12893.0
2024-03-08 11:20:00,1016.15,1017.93,1013.76,1013.94,5814.0,1000.4046,1002.1571,998.0517,998.2289,5814.0
2024-03-08 11:25:00,1015.52,1016.44,1012.22,1012.5,10426.0,999.7844,1000.6902,996.5355,996.8112,10426.0
2024-03-08 11:30:00,1012.0,1012.28,1005.42,1010.82,36481.0,996.3189,996.5946,989.8409,995.1572,36481.0
2024-03-08 11:35:00,1010.73,1015.45,1010.22,1014.44,29698.0,995.0686,999.7155,994.5665,998.7211,29698.0
2024-03-08 11:40:00,1013.94,1014.77,1012.87,1013.8,3707.0,998.2289,999.046,997.1755,998.0911,3707.0
2024-03-08 11:45:00,1013.81,1014.21,1008.33,1010.45,4152.0,998.1009,998.4947,992.7058,994.793,4152.0
2024-03-08 11:50:00,1011.62,1012.29,1009.68,1011.83,1713.0,995.9448,996.6045,994.0349,996.1516,1713.0
2024-03-08 11:55:00,1012.02,1012.02,1010.03,1010.04,1219.0,996.3386,996.3386,994.3795,994.3893,1219.0
2024-03-08 12:00:00,1008.94,1012.39,1008.94,1011.53,2867.0,993.3064,996.7029,993.3064,995.8562,2867.0
2024-03-08 12:05:00,1012.34,1013.48,1009.31,1009.32,3492.0,996.6537,997.776,993.6706,993.6805,3492.0
2024-03-08 12:10:00,1009.16,1012.98,1007.36,1011.17,4452.0,993.523,997.2838,991.7508,995.5018,4452.0
2024-03-08 12:15:00,1011.45,1012.23,1008.84,1009.18,3507.0,995.7775,996.5454,993.2079,993.5426,3507.0
2024-03-08 12:20:00,1008.44,1010.34,1007.89,1009.0,2300.0,992.8141,994.6847,992.2726,993.3654,2300.0
2024-03-08 12:25:00,1009.8,1013.3,1009.8,1010.84,1400.0,994.153,997.5988,994.153,995.1769,1400.0
2024-03-08 12:30:00,1012.64,1013.68,1012.02,1012.26,1992.0,996.949,997.9729,996.3386,996.5749,1992.0
2024-03-08 12:35:00,1011.73,1011.73,1010.0,1011.73,2851.0,996.0531,996.0531,994.3499,996.0531,2851.0
2024-03-08 12:40:00,1011.14,1011.55,1009.63,1009.79,1647.0,995.4723,995.8759,993.9857,994.1432,1647.0
2024-03-08 12:45:00,1009.47,1009.79,1008.29,1008.74,1700.0,993.8282,994.1432,992.6664,993.1095,1700.0
2024-03-08 12:50:00,1008.07,1008.07,1003.6,1003.94,4064.0,992.4498,992.4498,988.0491,988.3838,4064.0
2024-03-08 12:55:00,1003.89,1004.25,998.77,1001.03,7558.0,988.3346,988.689,983.2939,985.5189,7558.0
2024-03-08 13:00:00,999.0,1003.32,998.6,1001.79,4083.0,983.5204,987.7734,983.1266,986.2672,4083.0
2024-03-08 13:05:00,1001.17,1003.86,1000.46,1003.31,4006.0,985.6568,988.3051,984.9578,987.7636,4006.0
2024-03-08 13:10:00,1003.88,1004.34,1002.58,1002.79,1510.0,988.3248,988.7776,987.0449,987.2517,1510.0
2024-03-08 13:15:00,1002.43,1003.05,1002.0,1002.96,2145.0,986.8972,987.5076,986.4739,987.419,2145.0
2024-03-08 13:20:00,1003.01,1003.01,1000.99,1001.02,1945.0,987.4682,987.4682,985.4795,985.5091,1945.0
2024-03-08 13:25:00,1000.88,1001.7,1000.0,1000.38,4709.0,985.3713,986.1785,984.5049,984.879,4709.0
2024-03-08 13:30:00,998.53,1000.46,996.34,996.34,3368.0,983.0577,984.9578,980.9016,980.9016,3368.0
2024-03-08 13:35:00,996.11,996.69,993.79,995.26,6657.0,980.6752,981.2462,978.3911,979.8383,6657.0
2024-03-08 13:40:00,995.58,995.58,993.23,994.59,2596.0,980.1534,980.1534,977.8398,979.1787,2596.0
2024-03-08 13:45:00,995.99,996.91,994.91,994.98,5152.0,980.557,981.4628,979.4938,979.5627,5152.0
2024-03-08 13:50:00,994.0,996.95,994.0,996.95,2283.0,978.5979,981.5022,978.5979,981.5022,2283.0
2024-03-08 13:55:00,997.4,998.6,996.25,998.57,1719.0,981.9452,983.1266,980.813,983.097,1719.0
2024-03-08 14:00:00,998.25,1000.49,998.03,1000.08,8866.0,982.782,984.9873,982.5654,984.5837,8866.0
2024-03-08 14:05:00,1000.58,1000.87,999.4,999.74,4183.0,985.0759,985.3614,983.9142,984.2489,4183.0
2024-03-08 14:10:00,1000.0,1000.25,997.63,997.8,3342.0,984.5049,984.751,982.1716,982.339,3342.0
2024-03-08 14:15:00,998.55,1000.37,998.55,1000.2,3400.0,983.0774,984.8692,983.0774,984.7018,3400.0
2024-03-08 14:20:00,999.9,1004.02,999.9,1003.66,6235.0,984.4064,988.4626,984.4064,988.1082,6235.0
2024-03-08 14:25:00,1003.91,1004.25,1001.41,1001.98,7028.0,988.3543,988.689,985.893,986.4542,7028.0
2024-03-08 14:30:00,1001.81,1003.07,1001.46,1002.07,6170.0,986.2868,987.5273,985.9423,986.5428,6170.0
2024-03-08 14:35:00,1002.07,1005.0,1002.07,1004.09,2908.0,986.5428,989.4274,986.5428,988.5315,2908.0
2024-03-08 14:40:00,1003.86,1006.56,1003.83,1005.84,5833.0,988.3051,990.9632,988.2755,990.2544,5833.0
2024-03-08 14:45:00,1005.57,1005.57,1003.24,1004.39,3323.0,989.9886,989.9886,987.6947,988.8269,3323.0
2024-03-08 14:50:00,1004.55,1005.06,1001.45,1001.45,4924.0,988.9844,989.4865,985.9324,985.9324,4924.0
2024-03-08 14:55:00,1001.52,1003.54,1001.52,1003.31,5818.0,986.0013,987.99,986.0013,987.7636,5818.0
2024-03-08 15:00:00,1003.37,1005.86,1002.88,1005.75,1854.0,987.8227,990.2741,987.3403,990.1658,1854.0
2024-03-08 15:05:00,1005.07,1005.07,999.85,999.85,6921.0,989.4963,989.4963,984.3572,984.3572,6921.0
2024-03-08 15:10:00,999.08,1000.13,997.97,1000.11,4915.0,983.5991,984.6329,982.5063,984.6132,4915.0
2024-03-08 15:15:00,999.92,999.92,998.0,998.94,4351.0,984.4261,984.4261,982.5359,983.4613,4351.0
2024-03-08 15:20:00,998.28,1000.0,998.27,999.6,2100.0,982.8115,984.5049,982.8017,984.1111,2100.0
2024-03-08 15:25:00,1000.0,1000.0,995.84,996.02,7825.0,984.5049,984.5049,980.4093,980.5866,7825.0
2024-03-08 15:30:00,996.08,1000.2,996.08,999.39,4203.0,980.6456,984.7018,980.6456,983.9043,4203.0
2024-03-08 15:35:00,999.11,999.11,996.36,996.36,7014.0,983.6287,983.6287,980.9213,980.9213,7014.0
2024-03-08 15:40:00,997.41,998.55,996.65,997.68,10225.0,981.955,983.0774,981.2068,982.2208,10225.0
2024-03-08 15:45:00,997.26,999.99,997.13,999.44,7975.0,981.8073,984.495,981.6794,983.9536,7975.0
2024-03-08 15:50:00,1000.2,1001.75,998.6,999.13,18044.0,984.7018,986.2278,983.1266,983.6484,18044.0
2024-03-08 15:55:00,998.29,998.41,994.33,994.33,35576.0,982.8214,982.9395,978.9227,978.9227,35576.0
2024-03-11 09:30:00,979.5,980.42,971.61,972.25,30315.0,964.3225,965.2283,956.5548,957.1849,30315.0
2024-03-11 09:35:00,972.75,979.13,972.14,977.66,12520.0,957.6771,963.9583,957.0766,962.5111,12520.0
2024-03-11 09:40:00,978.72,980.25,978.22,979.5,5794.0,963.5546,965.0609,963.0624,964.3225,5794.0
2024-03-11 09:45:00,979.72,981.03,975.38,975.38,6852.0,964.5391,965.8288,960.2664,960.2664,6852.0
2024-03-11 09:50:00,975.88,976.98,971.73,971.73,4536.0,960.7586,961.8416,956.6729,956.6729,4536.0
2024-03-11 09:55:00,970.73,972.38,967.52,967.52,11148.0,955.6884,957.3129,952.5282,952.5282,11148.0
2024-03-11 10:00:00,967.79,970.03,967.38,968.34,8850.0,952.794,954.9993,952.3903,953.3355,8850.0
2024-03-11 10:05:00,968.23,968.84,966.08,967.6,6288.0,953.2272,953.8277,951.1105,952.6069,6288.0
2024-03-11 10:10:00,967.84,969.23,965.08,967.01,4702.0,952.8432,954.2117,950.126,952.0261,4702.0
2024-03-11 10:15:00,966.99,970.51,966.48,970.01,4920.0,952.0064,955.4718,951.5043,954.9796,4920.0
2024-03-11 10:20:00,970.56,970.56,966.1,967.25,4363.0,955.5211,955.5211,951.1302,952.2624,4363.0
2024-03-11 10:25:00,967.99,971.27,967.67,970.2,4070.0,952.9909,956.2201,952.6758,955.1666,4070.0
2024-03-11 10:30:00,969.5,973.47,969.5,971.62,5599.0,954.4775,958.386,954.4775,956.5646,5599.0
2024-03-11 10:35:00,972.0,972.64,967.43,967.9,3610.0,956.9388,957.5688,952.4396,952.9023,3610.0
2024-03-11 10:40:00,969.03,970.47,969.03,969.5,1600.0,954.0148,955.4325,954.0148,954.4775,1600.0
2024-03-11 10:45:00,969.74,969.74,966.78,967.42,4694.0,954.7138,954.7138,951.7996,952.4297,4694.0
2024-03-11 10:50:00,968.62,973.7,968.25,972.97,7577.0,953.6111,958.6124,953.2469,957.8937,7577.0
2024-03-11 10:55:00,973.5,973.96,971.0,971.44,6278.0,958.4155,958.8684,955.9542,956.3874,6278.0
2024-03-11 11:00:00,971.21,971.21,969.75,971.09,4132.0,956.161,956.161,954.7236,956.0429,4132.0
2024-03-11 11:05:00,971.31,972.02,968.0,968.42,4100.0,956.2594,956.9584,953.0007,953.4142,4100.0
2024-03-11 11:10:00,968.02,968.92,965.43,968.06,6974.0,953.0204,953.9065,950.4706,953.0598,6974.0
2024-03-11 11:15:00,967.38,967.49,965.82,966.5,3197.0,952.3903,952.4986,950.8545,951.524,3197.0
2024-03-11 11:20:00,965.66,965.94,963.0,963.0,6590.0,950.697,950.9727,948.0782,948.0782,6590.0
2024-03-11 11:25:00,963.41,965.34,962.87,962.87,3700.0,948.4819,950.382,947.9502,947.9502,3700.0
2024-03-11 11:30:00,962.4,962.4,960.52,961.4,7269.0,947.4875,947.4875,945.6366,946.503,7269.0
2024-03-11 11:35:00,961.36,963.2,960.82,961.56,5644.0,946.4636,948.2751,945.932,946.6605,5644.0
2024-03-11 11:40:00,961.14,963.46,961.12,963.46,3196.0,946.247,948.5311,946.2273,948.5311,3196.0
2024-03-11 11:45:00,963.51,966.6,963.36,965.26,10302.0,948.5803,951.6224,948.4326,950.3032,10302.0
2024-03-11 11:50:00,966.07,968.09,965.41,966.39,8411.0,951.1006,953.0893,950.4509,951.4157,8411.0
2024-03-11 11:55:00,966.44,968.2,966.22,968.2,3955.0,951.4649,953.1976,951.2483,953.1976,3955.0
2024-03-11 12:00:00,967.96,968.31,965.49,965.93,7239.0,952.9614,953.3059,950.5296,950.9628,7239.0
2024-03-11 12:05:00,965.69,966.58,965.18,966.28,7408.0,950.7265,951.6027,950.2244,951.3074,7408.0
2024-03-11 12:10:00,966.03,967.8,965.44,967.06,10571.0,951.0613,952.8038,950.4804,952.0753,10571.0
2024-03-11 12:15:00,967.33,967.68,965.62,966.98,5599.0,952.3411,952.6857,950.6576,951.9965,5599.0
2024-03-11 12:20:00,966.99,966.99,966.23,966.72,6340.0,952.0064,952.0064,951.2582,951.7406,6340.0
2024-03-11 12:25:00,966.72,967.03,965.33,965.9,7651.0,951.7406,952.0458,950.3721,950.9333,7651.0
2024-03-11 12:30:00,966.23,966.68,964.08,966.1,17524.0,951.2582,951.7012,949.1415,951.1302,17524.0
2024-03-11 12:35:00,966.29,967.02,964.31,964.46,9228.0,951.3172,952.0359,949.3679,949.5156,9228.0
2024-03-11 12:40:00,964.66,966.7,964.61,965.57,3516.0,949.7125,951.7209,949.6633,950.6084,3516.0
2024-03-11 12:45:00,965.84,965.84,964.29,964.29,3363.0,950.8742,950.8742,949.3482,949.3482,3363.0
2024-03-11 12:50:00,964.74,966.36,964.58,965.55,3560.0,949.7912,951.3861,949.6337,950.5887,3560.0
2024-03-11 12:55:00,965.18,966.5,964.89,965.84,3969.0,950.2244,951.524,949.9389,950.8742,3969.0
2024-03-11 13:00:00,965.63,966.5,964.75,965.68,10027.0,950.6675,951.524,949.8011,950.7167,10027.0
2024-03-11 13:05:00,965.76,966.43,964.41,965.62,4297.0,950.7954,951.4551,949.4664,950.6576,4297.0
2024-03-11 13:10:00,964.23,965.19,963.32,963.76,3144.0,949.2892,950.2343,948.3933,948.8264,3144.0
2024-03-11 13:15:00,964.19,965.0,963.7,965.0,2100.0,949.2498,950.0472,948.7674,950.0472,2100.0
2024-03-11 13:20:00,965.53,966.41,965.01,965.13,5349.0,950.569,951.4354,950.0571,950.1752,5349.0
2024-03-11 13:25:00,965.83,966.05,964.75,965.22,2697.0,950.8644,951.0809,949.8011,950.2638,2697.0
2024-03-11 13:30:00,965.18,966.14,964.96,965.42,4309.0,950.2244,951.1696,950.0078,950.4607,4309.0
2024-03-11 13:35:00,964.94,965.41,963.92,964.02,9577.0,949.9881,950.4509,948.984,949.0824,9577.0
2024-03-11 13:40:00,964.18,964.18,961.98,961.98,4338.0,949.2399,949.2399,947.074,947.074,4338.0
2024-03-11 13:45:00,962.7,962.82,961.29,962.22,3038.0,947.7829,947.901,946.3947,947.3103,3038.0
2024-03-11 13:50:00,962.24,962.24,961.0,961.85,2551.0,947.33,947.33,946.1092,946.946,2551.0
2024-03-11 13:55:00,961.97,962.95,961.46,962.0,3928.0,947.0642,948.029,946.5621,947.0937,3928.0
2024-03-11 14:00:00,962.63,963.11,961.75,962.69,3633.0,947.7139,948.1865,946.8476,947.773,3633.0
2024-03-11 14:05:00,962.34,963.29,962.04,962.05,2460.0,947.4284,948.3637,947.1331,947.1429,2460.0
2024-03-11 14:10:00,962.19,962.19,960.48,961.24,5810.0,947.2808,947.2808,945.5973,946.3455,5810.0
2024-03-11 14:15:00,961.16,962.68,961.13,961.4,6909.0,946.2667,947.7632,946.2372,946.503,6909.0
2024-03-11 14:20:00,961.6,963.49,961.39,963.2,5224.0,946.6999,948.5606,946.4932,948.2751,5224.0
2024-03-11 14:25:00,962.61,963.31,961.88,962.83,3570.0,947.6943,948.3834,946.9756,947.9108,3570.0
2024-03-11 14:30:00,962.68,963.03,961.34,961.34,2682.0,947.7632,948.1077,946.4439,946.4439,2682.0
2024-03-11 14:35:00,961.1,961.63,960.41,960.62,8580.0,946.2076,946.7294,945.5283,945.7351,8580.0
2024-03-11 14:40:00,960.91,962.37,960.7,961.61,3690.0,946.0206,947.458,945.8138,946.7097,3690.0
2024-03-11 14:45:00,961.8,963.82,961.49,963.33,5623.0,946.8968,948.8855,946.5916,948.4031,5623.0
2024-03-11 14:50:00,963.31,964.5,961.89,962.03,5511.0,948.3834,949.555,946.9854,947.1232,5511.0
2024-03-11 14:55:00,962.06,962.39,961.0,961.87,6105.0,947.1528,947.4777,946.1092,946.9657,6105.0
2024-03-11 15:00:00,961.75,961.75,960.42,961.46,2560.0,946.8476,946.8476,945.5382,946.5621,2560.0
2024-03-11 15:05:00,961.55,961.89,961.04,961.04,1270.0,946.6507,946.9854,946.1486,946.1486,1270.0
2024-03-11 15:10:00,961.65,961.67,960.5,960.5,1600.0,946.7491,946.7688,945.6169,945.6169,1600.0
2024-03-11 15:15:00,960.33,961.4,960.11,960.11,4199.0,945.4496,946.503,945.233,945.233,4199.0
2024-03-11 15:20:00,960.46,961.21,960.06,960.06,13645.0,945.5776,946.3159,945.1838,945.1838,13645.0
2024-03-11 15:25:00,960.0,960.0,957.5,958.16,7113.0,945.1247,945.1247,942.6634,943.3132,7113.0
2024-03-11 15:30:00,958.17,961.81,958.17,961.81,3827.0,943.3231,946.9066,943.3231,946.9066,3827.0
2024-03-11 15:35:00,961.59,961.59,960.41,960.41,2513.0,946.6901,946.6901,945.5283,945.5283,2513.0
2024-03-11 15:40:00,960.35,962.33,960.22,962.33,16365.0,945.4693,947.4186,945.3413,947.4186,16365.0
2024-03-11 15:45:00,962.2,963.06,962.09,962.82,10110.0,947.2906,948.1373,947.1823,947.901,10110.0
2024-03-11 15:50:00,963.0,963.1,960.81,961.35,13529.0,948.0782,948.1767,945.9221,946.4538,13529.0
2024-03-11 15:55:00,961.5,962.89,961.0,962.49,28777.0,946.6015,947.9699,946.1092,947.5761,28777.0
2024-03-12 09:30:00,966.8,968.17,962.2,962.34,19908.0,951.8193,953.1681,947.2906,947.4284,19908.0
2024-03-12 09:35:00,963.09,963.56,960.61,961.0,6816.0,948.1668,948.6295,945.7252,946.1092,6816.0
2024-03-12 09:40:00,960.0,960.78,955.93,956.45,4913.0,945.1247,945.8926,941.1178,941.6297,4913.0
2024-03-12 09:45:00,955.53,955.53,950.48,953.3,10023.0,940.724,940.724,935.7522,938.5285,10023.0
2024-03-12 09:50:00,953.42,956.3,952.56,955.95,9220.0,938.6467,941.482,937.8,941.1374,9220.0
2024-03-12 09:55:00,957.03,958.94,955.8,958.02,7874.0,942.2007,944.0811,940.9898,943.1754,7874.0
2024-03-12 10:00:00,959.04,959.52,954.79,955.31,4950.0,944.1796,944.6521,939.9954,940.5074,4950.0
2024-03-12 10:05:00,954.9,958.83,954.72,955.77,5108.0,940.1037,943.9728,939.9265,940.9602,5108.0
2024-03-12 10:10:00,955.88,956.0,953.45,953.46,3783.0,941.0685,941.1867,938.6762,938.686,3783.0
2024-03-12 10:15:00,954.31,954.87,953.93,953.97,1985.0,939.5229,940.0742,939.1487,939.1881,1985.0
2024-03-12 10:20:00,953.93,956.05,952.02,956.04,6550.0,939.1487,941.2359,937.2683,941.2261,6550.0
2024-03-12 10:25:00,956.05,957.73,955.95,957.62,3148.0,941.2359,942.8899,941.1374,942.7816,3148.0
2024-03-12 10:30:00,957.92,961.03,957.92,959.13,9166.0,943.0769,946.1387,943.0769,944.2682,9166.0
2024-03-12 10:35:00,959.21,960.18,958.0,959.52,7185.0,944.3469,945.3019,943.1557,944.6521,7185.0
2024-03-12 10:40:00,959.19,963.22,958.78,963.2,4569.0,944.3272,948.2948,943.9236,948.2751,4569.0
2024-03-12 10:45:00,963.18,966.79,962.93,966.52,10647.0,948.2554,951.8095,948.0093,951.5437,10647.0
2024-03-12 10:50:00,966.52,968.72,965.6,967.0,30785.0,951.5437,953.7096,950.6379,952.0162,30785.0
2024-03-12 10:55:00,966.97,968.18,966.08,967.66,5527.0,951.9867,953.1779,951.1105,952.666,5527.0
2024-03-12 11:00:00,968.02,968.1,965.64,965.64,4479.0,953.0204,953.0992,950.6773,950.6773,4479.0
2024-03-12 11:05:00,966.27,967.83,965.51,966.91,3655.0,951.2975,952.8334,950.5493,951.9276,3655.0
2024-03-12 11:10:00,966.79,969.17,966.79,969.0,3487.0,951.8095,954.1526,951.8095,953.9852,3487.0
2024-03-12 11:15:00,969.35,970.61,969.21,970.45,7648.0,954.3298,955.5703,954.192,955.4128,7648.0
2024-03-12 11:20:00,970.33,971.18,969.36,971.18,8567.0,955.2946,956.1315,954.3397,956.1315,8567.0
2024-03-12 11:25:00,970.59,973.72,969.99,973.4,6933.0,955.5506,958.6321,954.9599,958.3171,6933.0
2024-03-12 11:30:00,973.45,973.54,971.84,973.32,4898.0,958.3663,958.4549,956.7812,958.2383,4898.0
2024-03-12 11:35:00,973.29,974.11,972.58,973.02,5659.0,958.2088,959.0161,957.5098,957.9429,5659.0
2024-03-12 11:40:00,972.93,972.93,970.6,971.94,6280.0,957.8543,957.8543,955.5604,956.8797,6280.0
2024-03-12 11:45:00,971.73,974.54,971.56,974.28,7560.0,956.6729,959.4394,956.5056,959.1834,7560.0
2024-03-12 11:50:00,974.64,976.06,974.64,975.62,7606.0,959.5378,960.9358,959.5378,960.5027,7606.0
2024-03-12 11:55:00,975.52,975.96,973.5,973.71,4735.0,960.4042,960.8374,958.4155,958.6223,4735.0
2024-03-12 12:00:00,974.21,974.41,970.46,970.46,6208.0,959.1145,959.3114,955.4226,955.4226,6208.0
2024-03-12 12:05:00,970.48,972.65,970.48,971.4,6415.0,955.4423,957.5787,955.4423,956.3481,6415.0
2024-03-12 12:10:00,971.23,973.46,971.0,972.69,5547.0,956.1807,958.3761,955.9542,957.6181,5547.0
2024-03-12 12:15:00,972.72,972.72,970.16,970.16,5291.0,957.6476,957.6476,955.1273,955.1273,5291.0
2024-03-12 12:20:00,970.29,971.69,969.83,970.61,6242.0,955.2552,956.6336,954.8024,955.5703,6242.0
2024-03-12 12:25:00,970.57,971.66,970.28,971.66,3808.0,955.5309,956.604,955.2454,956.604,3808.0
2024-03-12 12:30:00,971.39,973.93,971.39,973.85,10301.0,956.3382,958.8388,956.3382,958.7601,10301.0
2024-03-12 12:35:00,974.33,974.33,970.03,970.03,5050.0,959.2326,959.2326,954.9993,954.9993,5050.0
2024-03-12 12:40:00,970.27,970.97,969.17,969.29,5227.0,955.2356,955.9247,954.1526,954.2707,5227.0
2024-03-12 12:45:00,968.11,968.11,967.25,967.94,2500.0,953.109,953.109,952.2624,952.9417,2500.0
2024-03-12 12:50:00,968.27,969.95,968.26,969.95,1800.0,953.2665,954.9205,953.2567,954.9205,1800.0
2024-03-12 12:55:00,969.8,969.8,968.56,969.25,1400.0,954.7728,954.7728,953.5521,954.2314,1400.0
2024-03-12 13:00:00,970.42,970.96,968.42,968.42,3233.0,955.3832,955.9149,953.4142,953.4142,3233.0
2024-03-12 13:05:00,968.63,969.54,967.9,968.89,6251.0,953.621,954.5169,952.9023,953.8769,6251.0
2024-03-12 13:10:00,968.27,971.21,968.27,971.21,1571.0,953.2665,956.161,953.2665,956.161,1571.0
2024-03-12 13:15:00,970.28,971.93,970.27,971.93,340.0,955.2454,956.8698,955.2356,956.8698,340.0
2024-03-12 13:20:00,972.99,974.99,972.99,974.27,2457.0,957.9134,959.8824,957.9134,959.1736,2457.0
2024-03-12 13:25:00,974.52,974.52,971.78,971.78,1372.0,959.4197,959.4197,956.7222,956.7222,1372.0
2024-03-12 13:30:00,972.1,973.37,972.1,973.37,900.0,957.0372,958.2875,957.0372,958.2875,900.0
2024-03-12 13:35:00,973.81,974.96,973.2,974.8,1663.0,958.7207,959.8529,958.1202,959.6954,1663.0
2024-03-12 13:40:00,974.08,975.44,974.08,975.23,4074.0,958.9865,960.3254,958.9865,960.1187,4074.0
2024-03-12 13:45:00,975.56,975.56,974.6,975.4,2196.0,960.4436,960.4436,959.4985,960.2861,2196.0
2024-03-12 13:50:00,975.24,975.24,973.2,973.2,2735.0,960.1285,960.1285,958.1202,958.1202,2735.0
2024-03-12 13:55:00,973.57,975.27,973.56,974.62,1300.0,958.4844,960.1581,958.4746,959.5182,1300.0
2024-03-12 14:00:00,974.23,974.56,974.02,974.56,800.0,959.1342,959.4591,958.9275,959.4591,800.0
2024-03-12 14:05:00,974.73,975.67,974.68,974.92,1524.0,959.6265,960.5519,959.5772,959.8135,1524.0
2024-03-12 14:10:00,974.6,976.43,974.6,975.48,2276.0,959.4985,961.3001,959.4985,960.3648,2276.0
2024-03-12 14:15:00,974.75,975.43,974.75,975.43,949.0,959.6461,960.3156,959.6461,960.3156,949.0
2024-03-12 14:20:00,975.93,976.2,975.37,975.8,2359.0,960.8079,961.0737,960.2565,960.6799,2359.0
2024-03-12 14:25:00,975.8,976.75,975.8,976.75,2289.0,960.6799,961.6152,960.6799,961.6152,2289.0
2024-03-12 14:30:00,976.87,978.79,976.87,977.06,2196.0,961.7333,963.6235,961.7333,961.9203,2196.0
2024-03-12 14:35:00,977.02,977.24,975.71,975.72,2450.0,961.881,962.0976,960.5913,960.6011,2450.0
2024-03-12 14:40:00,975.75,976.27,973.79,974.12,2316.0,960.6306,961.1426,958.701,959.0259,2316.0
2024-03-12 14:45:00,974.25,976.48,974.24,975.93,835.0,959.1539,961.3493,959.144,960.8079,835.0
2024-03-12 14:50:00,975.95,977.27,975.94,977.07,1359.0,960.8275,962.1271,960.8177,961.9302,1359.0
2024-03-12 14:55:00,977.01,977.35,976.01,977.23,2406.0,961.8711,962.2059,960.8866,962.0877,2406.0
2024-03-12 15:00:00,977.46,977.46,975.8,976.16,2200.0,962.3141,962.3141,960.6799,961.0343,2200.0
2024-03-12 15:05:00,976.45,977.39,975.63,977.06,3000.0,961.3198,962.2452,960.5125,961.9203,3000.0
2024-03-12 15:10:00,977.86,978.22,977.39,978.22,1300.0,962.708,963.0624,962.2452,963.0624,1300.0
2024-03-12 15:15:00,977.38,978.15,976.17,976.9,4359.0,962.2354,962.9935,961.0441,961.7628,4359.0
2024-03-12 15:20:00,977.45,978.73,977.33,978.73,1193.0,962.3043,963.5645,962.1862,963.5645,1193.0
2024-03-12 15:25:00,978.27,978.35,977.49,977.96,2600.0,963.1116,963.1904,962.3437,962.8064,2600.0
2024-03-12 15:30:00,978.23,978.49,977.58,978.16,6344.0,963.0722,963.3282,962.4323,963.0033,6344.0
2024-03-12 15:35:00,977.98,979.41,977.98,978.77,2163.0,962.8261,964.2339,962.8261,963.6039,2163.0
2024-03-12 15:40:00,979.35,980.0,979.06,979.28,2809.0,964.1749,964.8148,963.8894,964.1059,2809.0
2024-03-12 15:45:00,978.98,981.93,978.98,981.93,4604.0,963.8106,966.7149,963.8106,966.7149,4604.0
2024-03-12 15:50:00,981.43,983.5,980.64,983.27,9156.0,966.2226,968.2606,965.4449,968.0341,9156.0
2024-03-12 15:55:00,983.51,984.99,982.91,984.73,27693.0,968.2704,969.7275,967.6797,969.4715,27693.0
2024-03-13 09:30:00,983.16,983.16,977.5,979.94,11859.0,967.9258,967.9258,962.3535,964.7557,11859.0
2024-03-13 09:35:00,980.07,980.98,979.03,979.03,2000.0,964.8837,965.7796,963.8598,963.8598,2000.0
2024-03-13 09:40:00,980.06,980.36,975.01,975.01,4267.0,964.8739,965.1692,959.9021,959.9021,4267.0
2024-03-13 09:45:00,974.85,974.85,971.79,972.02,5971.0,959.7446,959.7446,956.732,956.9584,5971.0
2024-03-13 09:50:00,972.44,972.85,969.91,969.91,3500.0,957.3719,957.7756,954.8811,954.8811,3500.0
2024-03-13 09:55:00,968.93,971.0,968.93,969.87,9000.0,953.9163,955.9542,953.9163,954.8418,9000.0
2024-03-13 10:00:00,969.45,969.45,967.0,968.9,2186.0,954.4283,954.4283,952.0162,953.8868,2186.0
2024-03-13 10:05:00,968.48,968.68,965.55,968.52,5645.0,953.4733,953.6702,950.5887,953.5127,5645.0
2024-03-13 10:10:00,969.05,970.07,967.74,967.74,3076.0,954.0345,955.0387,952.7448,952.7448,3076.0
2024-03-13 10:15:00,967.11,968.75,965.9,968.75,2847.0,952.1245,953.7391,950.9333,953.7391,2847.0
2024-03-13 10:20:00,968.25,969.29,967.38,968.78,2953.0,953.2469,954.2707,952.3903,953.7686,2953.0
2024-03-13 10:25:00,968.95,970.0,968.62,969.91,800.0,953.936,954.9697,953.6111,954.8811,800.0
2024-03-13 10:30:00,969.84,971.25,969.13,971.25,1797.0,954.8122,956.2004,954.1132,956.2004,1797.0
2024-03-13 10:35:00,970.9,970.91,968.34,968.53,2669.0,955.8558,955.8656,953.3355,953.5225,2669.0
2024-03-13 10:40:00,968.38,971.3,967.85,971.07,2576.0,953.3748,956.2496,952.8531,956.0232,2576.0
2024-03-13 10:45:00,970.84,971.71,969.57,970.86,1044.0,955.7967,956.6532,954.5464,955.8164,1044.0
2024-03-13 10:50:00,970.93,970.93,968.92,969.21,1944.0,955.8853,955.8853,953.9065,954.192,1944.0
2024-03-13 10:55:00,968.81,969.97,968.3,969.97,1293.0,953.7982,954.9402,953.2961,954.9402,1293.0
2024-03-13 11:00:00,969.04,969.81,968.84,969.5,2234.0,954.0246,954.7827,953.8277,954.4775,2234.0
2024-03-13 11:05:00,969.38,969.53,967.79,968.81,1300.0,954.3594,954.507,952.794,953.7982,1300.0
2024-03-13 11:10:00,967.94,968.76,967.56,967.71,1824.0,952.9417,953.749,952.5676,952.7152,1824.0
2024-03-13 11:15:00,967.29,968.81,966.55,967.74,2440.0,952.3017,953.7982,951.5732,952.7448,2440.0
2024-03-13 11:20:00,968.01,968.01,966.66,967.65,1686.0,953.0106,953.0106,951.6815,952.6562,1686.0
2024-03-13 11:25:00,966.86,967.19,964.66,965.39,3263.0,951.8784,952.2033,949.7125,950.4312,3263.0
2024-03-13 11:30:00,964.83,965.39,963.31,963.31,3873.0,949.8799,950.4312,948.3834,948.3834,3873.0
2024-03-13 11:35:00,963.47,963.98,962.03,962.03,1992.0,948.5409,949.043,947.1232,947.1232,1992.0
2024-03-13 11:40:00,962.27,962.36,960.61,962.06,5515.0,947.3595,947.4481,945.7252,947.1528,5515.0
2024-03-13 11:45:00,962.39,963.88,962.38,963.87,2400.0,947.4777,948.9446,947.4678,948.9347,2400.0
2024-03-13 11:50:00,964.5,964.79,963.8,963.93,1621.0,949.555,949.8405,948.8658,948.9938,1621.0
2024-03-13 11:55:00,964.52,964.8,963.56,964.57,1654.0,949.5747,949.8503,948.6295,949.6239,1654.0
2024-03-13 12:00:00,964.44,964.45,962.42,963.02,1801.0,949.4959,949.5057,947.5072,948.0979,1801.0
2024-03-13 12:05:00,962.14,963.64,962.14,962.85,1969.0,947.2315,948.7083,947.2315,947.9305,1969.0
2024-03-13 12:10:00,962.61,963.45,961.74,963.19,2681.0,947.6943,948.5212,946.8377,948.2653,2681.0
2024-03-13 12:15:00,963.47,964.03,962.63,963.13,3625.0,948.5409,949.0922,947.7139,948.2062,3625.0
2024-03-13 12:20:00,963.43,963.43,961.63,962.03,2408.0,948.5015,948.5015,946.7294,947.1232,2408.0
2024-03-13 12:25:00,962.37,962.7,961.4,961.5,3524.0,947.458,947.7829,946.503,946.6015,3524.0
2024-03-13 12:30:00,961.8,961.84,959.05,961.84,9876.0,946.8968,946.9362,944.1894,946.9362,9876.0
2024-03-13 12:35:00,962.11,963.8,961.82,963.77,16542.0,947.202,948.8658,946.9165,948.8363,16542.0
2024-03-13 12:40:00,964.5,966.38,964.47,966.0,8825.0,949.555,951.4058,949.5254,951.0317,8825.0
2024-03-13 12:45:00,966.3,966.75,965.68,965.95,3756.0,951.3271,951.7701,950.7167,950.9825,3756.0
2024-03-13 12:50:00,967.1,967.32,966.13,966.86,1500.0,952.1147,952.3313,951.1597,951.8784,1500.0
2024-03-13 12:55:00,967.57,968.17,966.71,967.62,4201.0,952.5774,953.1681,951.7307,952.6266,4201.0
2024-03-13 13:00:00,969.64,971.79,969.64,969.97,3422.0,954.6153,956.732,954.6153,954.9402,3422.0
2024-03-13 13:05:00,970.68,972.32,970.33,971.47,2415.0,955.6392,957.2538,955.2946,956.417,2415.0
2024-03-13 13:10:00,971.0,972.82,970.54,971.38,2423.0,955.9542,957.746,955.5014,956.3284,2423.0
2024-03-13 13:15:00,970.84,970.84,969.42,970.37,2906.0,955.7967,955.7967,954.3987,955.334,2906.0
2024-03-13 13:20:00,970.82,971.0,969.96,970.79,900.0,955.777,955.9542,954.9304,955.7475,900.0
2024-03-13 13:25:00,970.16,972.7,970.15,972.7,1459.0,955.1273,957.6279,955.1174,957.6279,1459.0
2024-03-13 13:30:00,972.69,973.35,971.38,971.9,3127.0,957.6181,958.2678,956.3284,956.8403,3127.0
2024-03-13 13:35:00,971.1,972.35,971.0,971.42,2273.0,956.0527,957.2833,955.9542,956.3677,2273.0
2024-03-13 13:40:00,971.97,972.13,970.71,972.12,1141.0,956.9092,957.0667,955.6687,957.0569,1141.0
2024-03-13 13:45:00,971.44,972.29,971.24,971.24,1122.0,956.3874,957.2243,956.1905,956.1905,1122.0
2024-03-13 13:50:00,971.23,971.76,971.07,971.61,800.0,956.1807,956.7025,956.0232,956.5548,800.0
2024-03-13 13:55:00,971.52,971.95,970.83,971.11,1444.0,956.4662,956.8895,955.7869,956.0625,1444.0
2024-03-13 14:00:00,970.6,970.72,970.02,970.65,600.0,955.5604,955.6786,954.9894,955.6097,600.0
2024-03-13 14:05:00,970.4,970.4,969.22,969.23,843.0,955.3635,955.3635,954.2018,954.2117,843.0
2024-03-13 14:10:00,969.12,971.85,968.5,970.42,2793.0,954.1034,956.7911,953.493,955.3832,2793.0
2024-03-13 14:15:00,970.44,970.61,969.89,969.89,800.0,955.4029,955.5703,954.8614,954.8614,800.0
2024-03-13 14:20:00,970.56,971.25,969.69,969.69,1232.0,955.5211,956.2004,954.6645,954.6645,1232.0
2024-03-13 14:25:00,970.34,971.16,969.51,969.95,600.0,955.3045,956.1118,954.4873,954.9205,600.0
2024-03-13 14:30:00,969.94,971.83,969.94,970.52,1871.0,954.9107,956.7714,954.9107,955.4817,1871.0
2024-03-13 14:35:00,971.13,972.0,971.13,971.4,5372.0,956.0822,956.9388,956.0822,956.3481,5372.0
2024-03-13 14:40:00,972.41,973.27,971.96,972.46,1307.0,957.3424,958.1891,956.8994,957.3916,1307.0
2024-03-13 14:45:00,972.82,973.5,972.01,972.66,3834.0,957.746,958.4155,956.9486,957.5885,3834.0
2024-03-13 14:50:00,972.77,973.43,972.46,972.63,2677.0,957.6968,958.3466,957.3916,957.559,2677.0
2024-03-13 14:55:00,972.38,972.7,971.62,971.62,1745.0,957.3129,957.6279,956.5646,956.5646,1745.0
2024-03-13 15:00:00,972.17,972.74,971.64,972.62,3290.0,957.1061,957.6673,956.5843,957.5491,3290.0
2024-03-13 15:05:00,972.54,972.54,971.28,971.99,3000.0,957.4704,957.4704,956.2299,956.9289,3000.0
2024-03-13 15:10:00,972.52,973.19,971.81,972.05,2760.0,957.4507,958.1103,956.7517,956.988,2760.0
2024-03-13 15:15:00,972.24,973.27,971.84,973.08,2805.0,957.175,958.1891,956.7812,958.002,2805.0
2024-03-13 15:20:00,973.04,973.04,970.88,971.02,2907.0,957.9626,957.9626,955.8361,955.9739,2907.0
2024-03-13 15:25:00,970.7,972.6,966.38,967.41,5943.0,955.6589,957.5295,951.4058,952.4199,5943.0
2024-03-13 15:30:00,967.82,970.17,967.82,969.1,3963.0,952.8235,955.1371,952.8235,954.0837,3963.0
2024-03-13 15:35:00,969.37,969.37,967.22,967.73,3359.0,954.3495,954.3495,952.2328,952.7349,3359.0
2024-03-13 15:40:00,967.63,968.54,967.37,968.34,2432.0,952.6365,953.5324,952.3805,953.3355,2432.0
2024-03-13 15:45:00,967.95,970.0,967.14,969.69,3596.0,952.9515,954.9697,952.1541,954.6645,3596.0
2024-03-13 15:50:00,969.5,970.04,967.66,970.04,6985.0,954.4775,955.0091,952.666,955.0091,6985.0
2024-03-13 15:55:00,970.06,970.24,968.5,968.8,15601.0,955.0288,955.206,953.493,953.7883,15601.0
2024-03-14 09:30:00,967.51,968.59,963.47,968.26,16121.0,952.5183,953.5816,948.5409,953.2567,16121.0
2024-03-14 09:35:00,968.15,971.12,966.54,970.57,6761.0,953.1484,956.0724,951.5634,955.5309,6761.0
2024-03-14 09:40:00,970.97,971.47,968.12,968.61,4200.0,955.9247,956.417,953.1189,953.6013,4200.0
2024-03-14 09:45:00,969.73,970.23,962.28,962.31,5355.0,954.7039,955.1962,947.3694,947.3989,5355.0
2024-03-14 09:50:00,961.88,961.88,958.91,959.49,5107.0,946.9756,946.9756,944.0516,944.6226,5107.0
2024-03-14 09:55:00,959.99,961.87,958.81,958.81,3560.0,945.1148,946.9657,943.9531,943.9531,3560.0
2024-03-14 10:00:00,958.45,960.66,956.5,960.54,10757.0,943.5987,945.7745,941.6789,945.6563,10757.0
2024-03-14 10:05:00,960.61,961.59,958.95,960.61,13460.0,945.7252,946.6901,944.091,945.7252,13460.0
2024-03-14 10:10:00,959.36,963.76,959.36,963.44,2649.0,944.4946,948.8264,944.4946,948.5114,2649.0
2024-03-14 10:15:00,963.97,963.97,960.48,961.09,4681.0,949.0332,949.0332,945.5973,946.1978,4681.0
2024-03-14 10:20:00,960.15,960.76,958.69,959.21,8850.0,945.2724,945.8729,943.835,944.3469,8850.0
2024-03-14 10:25:00,959.1,960.39,958.25,960.13,3598.0,944.2386,945.5087,943.4018,945.2527,3598.0
2024-03-14 10:30:00,961.51,963.44,961.51,962.55,2657.0,946.6113,948.5114,946.6113,947.6352,2657.0
2024-03-14 10:35:00,962.13,962.13,959.09,959.65,903.0,947.2217,947.2217,944.2288,944.7801,903.0
2024-03-14 10:40:00,959.97,959.97,958.55,959.42,3159.0,945.0952,945.0952,943.6972,944.5537,3159.0
2024-03-14 10:45:00,959.38,961.14,959.38,960.55,2505.0,944.5143,946.247,944.5143,945.6662,2505.0
2024-03-14 10:50:00,959.76,962.0,959.76,961.59,1773.0,944.8884,947.0937,944.8884,946.6901,1773.0
2024-03-14 10:55:00,961.33,961.33,958.26,959.19,1775.0,946.4341,946.4341,943.4117,944.3272,1775.0
2024-03-14 11:00:00,960.0,962.0,959.96,960.09,2005.0,945.1247,947.0937,945.0853,945.2133,2005.0
2024-03-14 11:05:00,960.12,961.02,957.58,957.58,1425.0,945.2428,946.1289,942.7422,942.7422,1425.0
2024-03-14 11:10:00,958.47,959.65,958.05,959.04,1767.0,943.6184,944.7801,943.2049,944.1796,1767.0
2024-03-14 11:15:00,959.61,960.05,958.5,958.64,1460.0,944.7407,945.1739,943.6479,943.7858,1460.0
2024-03-14 11:20:00,958.57,958.57,955.86,956.8,2784.0,943.7169,943.7169,941.0488,941.9743,2784.0
2024-03-14 11:25:00,955.88,956.35,955.88,956.0,820.0,941.0685,941.5313,941.0685,941.1867,820.0
2024-03-14 11:30:00,957.25,959.36,957.05,959.36,3636.0,942.4173,944.4946,942.2204,944.4946,3636.0
2024-03-14 11:35:00,960.39,961.7,959.09,959.73,3717.0,945.5087,946.7984,944.2288,944.8589,3717.0
2024-03-14 11:40:00,959.85,960.28,959.13,959.78,900.0,944.977,945.4004,944.2682,944.9081,900.0
2024-03-14 11:45:00,960.18,961.88,960.18,961.2,2100.0,945.3019,946.9756,945.3019,946.3061,2100.0
2024-03-14 11:50:00,960.87,962.38,960.87,960.87,1006.0,945.9812,947.4678,945.9812,945.9812,1006.0
2024-03-14 11:55:00,960.84,962.41,960.84,961.87,1056.0,945.9517,947.4974,945.9517,946.9657,1056.0
2024-03-14 12:00:00,961.93,961.93,960.32,960.37,1693.0,947.0248,947.0248,945.4397,945.489,1693.0
2024-03-14 12:05:00,960.22,960.22,957.82,957.99,3026.0,945.3413,945.3413,942.9785,943.1458,3026.0
2024-03-14 12:10:00,957.96,959.06,957.36,957.36,3713.0,943.1163,944.1993,942.5256,942.5256,3713.0
2024-03-14 12:15:00,957.48,958.04,956.93,957.56,2626.0,942.6437,943.1951,942.1023,942.7225,2626.0
2024-03-14 12:20:00,957.52,959.25,957.35,959.0,4220.0,942.6831,944.3863,942.5158,944.1402,4220.0
2024-03-14 12:25:00,958.66,959.87,958.66,959.45,1411.0,943.8055,944.9967,943.8055,944.5832,1411.0
2024-03-14 12:30:00,959.2,959.79,959.01,959.28,4373.0,944.3371,944.9179,944.15,944.4159,4373.0
2024-03-14 12:35:00,959.63,960.6,959.63,960.03,3568.0,944.7604,945.7154,944.7604,945.1542,3568.0
2024-03-14 12:40:00,959.25,959.25,958.67,959.01,1313.0,944.3863,944.3863,943.8153,944.15,1313.0
2024-03-14 12:45:00,958.53,958.65,957.51,957.51,668.0,943.6775,943.7956,942.6733,942.6733,668.0
2024-03-14 12:50:00,958.03,959.19,958.02,958.52,1785.0,943.1852,944.3272,943.1754,943.6676,1785.0
2024-03-14 12:55:00,958.02,958.39,957.54,958.39,1017.0,943.1754,943.5396,942.7028,943.5396,1017.0
2024-03-14 13:00:00,957.06,957.27,955.69,956.6,2894.0,942.2303,942.437,940.8815,941.7774,2894.0
2024-03-14 13:05:00,956.14,956.95,956.14,956.91,1012.0,941.3245,942.122,941.3245,942.0826,1012.0
2024-03-14 13:10:00,956.74,957.18,955.01,955.59,3565.0,941.9152,942.3484,940.212,940.783,3565.0
2024-03-14 13:15:00,955.0,955.0,954.04,954.17,1734.0,940.2022,940.2022,939.257,939.385,1734.0
2024-03-14 13:20:00,953.75,954.47,953.1,954.47,1700.0,938.9715,939.6804,938.3316,939.6804,1700.0
2024-03-14 13:25:00,956.47,956.47,955.61,955.61,720.0,941.6494,941.6494,940.8027,940.8027,720.0
2024-03-14 13:30:00,955.88,955.88,954.02,955.46,4639.0,941.0685,941.0685,939.2374,940.655,4639.0
2024-03-14 13:35:00,955.24,955.6,955.24,955.6,600.0,940.4385,940.7929,940.4385,940.7929,600.0
2024-03-14 13:40:00,955.26,956.24,954.68,955.97,1327.0,940.4581,941.423,939.8871,941.1571,1327.0
2024-03-14 13:45:00,955.66,955.89,954.43,954.85,1382.0,940.8519,941.0784,939.641,940.0545,1382.0
2024-03-14 13:50:00,956.12,958.5,955.89,958.5,2226.0,941.3048,943.6479,941.0784,943.6479,2226.0
2024-03-14 13:55:00,959.16,959.57,958.6,959.36,1733.0,944.2977,944.7014,943.7464,944.4946,1733.0
2024-03-14 14:00:00,960.0,961.89,959.93,961.89,2186.0,945.1247,946.9854,945.0558,946.9854,2186.0
2024-03-14 14:05:00,961.96,961.96,960.92,961.3,1242.0,947.0543,947.0543,946.0304,946.4046,1242.0
2024-03-14 14:10:00,961.86,962.26,961.08,962.14,1096.0,946.9559,947.3497,946.188,947.2315,1096.0
2024-03-14 14:15:00,962.25,962.25,960.74,960.74,1444.0,947.3398,947.3398,945.8532,945.8532,1444.0
2024-03-14 14:20:00,961.68,961.7,960.18,960.52,2488.0,946.7787,946.7984,945.3019,945.6366,2488.0
2024-03-14 14:25:00,960.83,962.11,960.83,961.33,3064.0,945.9418,947.202,945.9418,946.4341,3064.0
2024-03-14 14:30:00,961.57,962.02,960.37,961.01,2484.0,946.6704,947.1134,945.489,946.119,2484.0
2024-03-14 14:35:00,960.58,960.59,959.63,960.0,4211.0,945.6957,945.7056,944.7604,945.1247,4211.0
2024-03-14 14:40:00,959.63,961.94,959.63,961.94,1743.0,944.7604,947.0346,944.7604,947.0346,1743.0
2024-03-14 14:45:00,961.9,963.28,961.9,962.47,1235.0,946.9953,948.3539,946.9953,947.5564,1235.0
2024-03-14 14:50:00,962.27,962.27,959.43,959.83,2624.0,947.3595,947.3595,944.5635,944.9573,2624.0
2024-03-14 14:55:00,960.19,960.36,959.26,959.88,1171.0,945.3118,945.4791,944.3962,945.0066,1171.0
2024-03-14 15:00:00,959.63,959.67,957.96,958.57,1557.0,944.7604,944.7998,943.1163,943.7169,1557.0
2024-03-14 15:05:00,958.11,958.58,955.0,956.01,4390.0,943.264,943.7267,940.2022,941.1965,4390.0
2024-03-14 15:10:00,955.88,956.18,954.39,954.73,2000.0,941.0685,941.3639,939.6016,939.9364,2000.0
2024-03-14 15:15:00,954.0,955.03,954.0,954.63,849.0,939.2177,940.2317,939.2177,939.8379,849.0
2024-03-14 15:20:00,954.69,955.04,953.0,953.13,1200.0,939.897,940.2416,938.2332,938.3611,1200.0
2024-03-14 15:25:00,952.03,953.29,952.0,953.0,3359.0,937.2782,938.5187,937.2487,938.2332,3359.0
2024-03-14 15:30:00,952.4,952.75,950.91,951.25,3427.0,937.6425,937.987,936.1755,936.5103,3427.0
2024-03-14 15:35:00,951.0,954.31,950.56,954.31,2616.0,936.2642,939.5229,935.831,939.5229,2616.0
2024-03-14 15:40:00,954.8,956.01,953.88,955.76,4854.0,940.0053,941.1965,939.0995,940.9504,4854.0
2024-03-14 15:45:00,956.07,958.13,955.68,958.13,4095.0,941.2556,943.2837,940.8716,943.2837,4095.0
2024-03-14 15:50:00,958.57,960.78,957.41,960.28,7364.0,943.7169,945.8926,942.5748,945.4004,7364.0
2024-03-14 15:55:00,960.14,960.3,958.26,959.79,22683.0,945.2625,945.42,943.4117,944.9179,22683.0
2024-03-15 09:30:00,954.38,954.78,949.45,950.79,96746.0,939.5918,939.9856,934.7382,936.0574,96746.0
2024-03-15 09:35:00,950.85,952.49,949.31,949.89,4679.0,936.1165,937.7311,934.6003,935.1714,4679.0
2024-03-15 09:40:00,950.0,950.0,945.26,945.26,7833.0,935.2796,935.2796,930.6131,930.6131,7833.0
2024-03-15 09:45:00,945.37,949.02,945.37,948.16,4144.0,930.7214,934.3148,930.7214,933.4682,4144.0
2024-03-15 09:50:00,948.18,951.54,948.0,950.0,10768.0,933.4878,936.7958,933.3106,935.2796,10768.0
2024-03-15 09:55:00,950.16,951.33,944.36,945.28,9101.0,935.4372,936.589,929.727,930.6328,9101.0
2024-03-15 10:00:00,944.55,945.9,942.8,944.2,14046.0,929.9141,931.2432,928.1912,929.5695,14046.0
2024-03-15 10:05:00,943.83,943.83,940.54,943.06,5607.0,929.2053,929.2053,925.9662,928.4472,5607.0
2024-03-15 10:10:00,943.54,946.77,943.53,946.77,3034.0,928.9197,932.0997,928.9099,932.0997,3034.0
2024-03-15 10:15:00,947.54,948.55,945.94,945.96,3694.0,932.8578,933.8521,931.2826,931.3022,3694.0
2024-03-15 10:20:00,945.78,946.65,944.59,945.85,3385.0,931.125,931.9816,929.9535,931.194,3385.0
2024-03-15 10:25:00,947.0,948.99,947.0,947.52,4250.0,932.3261,934.2853,932.3261,932.8381,4250.0
2024-03-15 10:30:00,947.83,950.58,947.83,949.38,4542.0,933.1433,935.8507,933.1433,934.6693,4542.0
2024-03-15 10:35:00,949.3,952.06,949.3,950.58,7351.0,934.5905,937.3077,934.5905,935.8507,7351.0
2024-03-15 10:40:00,949.61,950.39,947.04,947.05,2009.0,934.8957,935.6636,932.3655,932.3754,2009.0
2024-03-15 10:45:00,947.32,950.72,947.32,949.95,3219.0,932.6412,935.9885,932.6412,935.2304,3219.0
2024-03-15 10:50:00,950.42,951.62,949.91,949.91,3239.0,935.6931,936.8745,935.191,935.191,3239.0
2024-03-15 10:55:00,949.77,950.42,948.22,948.35,2929.0,935.0532,935.6931,933.5272,933.6552,2929.0
2024-03-15 11:00:00,948.97,948.99,947.31,948.11,2102.0,934.2656,934.2853,932.6313,933.4189,2102.0
2024-03-15 11:05:00,947.21,948.34,947.21,947.8,2117.0,932.5329,933.6454,932.5329,933.1137,2117.0
2024-03-15 11:10:00,947.52,949.63,947.51,949.46,2496.0,932.8381,934.9154,932.8282,934.748,2496.0
2024-03-15 11:15:00,949.81,950.34,948.92,948.92,3042.0,935.0926,935.6144,934.2164,934.2164,3042.0
2024-03-15 11:20:00,948.6,949.27,948.01,949.05,3493.0,933.9013,934.561,933.3205,934.3444,3493.0
2024-03-15 11:25:00,948.96,949.35,948.33,949.33,2125.0,934.2558,934.6397,933.6355,934.62,2125.0
2024-03-15 11:30:00,949.38,949.38,947.96,947.96,4820.0,934.6693,934.6693,933.2713,933.2713,4820.0
2024-03-15 11:35:00,946.7,947.42,945.9,945.95,2659.0,932.0308,932.7396,931.2432,931.2924,2659.0
2024-03-15 11:40:00,946.63,947.55,946.62,947.1,1650.0,931.9619,932.8676,931.952,932.4246,1650.0
2024-03-15 11:45:00,947.07,948.25,946.43,946.43,1100.0,932.395,933.5568,931.765,931.765,1100.0
2024-03-15 11:50:00,946.78,948.14,946.77,948.14,3022.0,932.1095,933.4485,932.0997,933.4485,3022.0
2024-03-15 11:55:00,948.47,948.57,947.29,947.29,1074.0,933.7734,933.8718,932.6116,932.6116,1074.0
2024-03-15 12:00:00,947.28,949.0,947.28,948.09,4789.0,932.6018,934.2951,932.6018,933.3992,4789.0
2024-03-15 12:05:00,948.37,948.38,947.23,947.23,1539.0,933.6749,933.6847,932.5526,932.5526,1539.0
2024-03-15 12:10:00,947.15,947.66,945.97,945.98,2522.0,932.4738,932.9759,931.3121,931.3219,2522.0
2024-03-15 12:15:00,946.16,946.16,944.1,944.92,2638.0,931.4991,931.4991,929.4711,930.2784,2638.0
2024-03-15 12:20:00,945.11,946.19,944.9,945.8,4250.0,930.4654,931.5287,930.2587,931.1447,4250.0
2024-03-15 12:25:00,945.48,945.95,945.41,945.63,1607.0,930.8297,931.2924,930.7608,930.9774,1607.0
2024-03-15 12:30:00,945.33,945.97,931.79,934.36,98958.0,930.682,931.3121,917.3518,919.882,98958.0
2024-03-15 12:35:00,934.0,939.6,933.62,938.56,60512.0,919.5276,925.0408,919.1535,924.0169,60512.0
2024-03-15 12:40:00,939.0,940.22,937.25,939.1,21501.0,924.4501,925.6512,922.7272,924.5485,21501.0
2024-03-15 12:45:00,939.37,941.45,938.65,940.11,12129.0,924.8144,926.8621,924.1055,925.5429,12129.0
2024-03-15 12:50:00,939.54,940.18,937.06,937.88,7578.0,924.9817,925.6118,922.5402,923.3474,7578.0
2024-03-15 12:55:00,937.13,938.38,937.06,937.06,2814.0,922.6091,923.8397,922.5402,922.5402,2814.0
2024-03-15 13:00:00,937.5,938.8,937.29,937.29,4777.0,922.9733,924.2532,922.7666,922.7666,4777.0
2024-03-15 13:05:00,937.46,940.49,937.46,940.4,2317.0,922.934,925.917,922.934,925.8284,2317.0
2024-03-15 13:10:00,940.0,940.12,938.75,938.75,5791.0,925.4346,925.5527,924.204,924.204,5791.0
2024-03-15 13:15:00,938.62,939.52,938.32,939.01,4198.0,924.076,924.962,923.7806,924.4599,4198.0
2024-03-15 13:20:00,938.49,939.57,938.49,939.55,3780.0,923.948,925.0113,923.948,924.9916,3780.0
2024-03-15 13:25:00,939.75,940.25,938.15,938.15,2862.0,925.1885,925.6807,923.6133,923.6133,2862.0
2024-03-15 13:30:00,938.0,939.0,938.0,938.47,2595.0,923.4656,924.4501,923.4656,923.9283,2595.0
2024-03-15 13:35:00,938.75,939.68,938.48,939.43,3026.0,924.204,925.1196,923.9381,924.8734,3026.0
2024-03-15 13:40:00,939.58,939.58,939.31,939.43,955.0,925.0211,925.0211,924.7553,924.8734,955.0
2024-03-15 13:45:00,939.06,939.06,937.53,937.53,1845.0,924.5092,924.5092,923.0029,923.0029,1845.0
2024-03-15 13:50:00,937.29,938.88,937.29,938.88,1607.0,922.7666,924.332,922.7666,924.332,1607.0
2024-03-15 13:55:00,938.75,939.25,938.42,939.25,1219.0,924.204,924.6962,923.8791,924.6962,1219.0
2024-03-15 14:00:00,940.0,940.94,939.06,939.06,3145.0,925.4346,926.36,924.5092,924.5092,3145.0
2024-03-15 14:05:00,938.91,939.07,937.94,939.07,1969.0,924.3615,924.519,923.4065,924.519,1969.0
2024-03-15 14:10:00,939.25,939.25,938.28,938.67,1198.0,924.6962,924.6962,923.7412,924.1252,1198.0
2024-03-15 14:15:00,938.75,939.37,938.28,938.29,1635.0,924.204,924.8144,923.7412,923.7511,1635.0
2024-03-15 14:20:00,938.73,939.21,937.94,938.05,1912.0,924.1843,924.6568,923.4065,923.5148,1912.0
2024-03-15 14:25:00,938.21,938.23,937.18,938.09,2857.0,923.6723,923.692,922.6583,923.5542,2857.0
2024-03-15 14:30:00,938.07,939.61,938.06,939.5,1919.0,923.5345,925.0506,923.5247,924.9423,1919.0
2024-03-15 14:35:00,938.8,939.0,938.54,939.0,950.0,924.2532,924.4501,923.9972,924.4501,950.0
2024-03-15 14:40:00,939.49,939.94,939.01,939.01,2185.0,924.9325,925.3755,924.4599,924.4599,2185.0
2024-03-15 14:45:00,938.94,939.04,938.08,938.49,2100.0,924.391,924.4895,923.5443,923.948,2100.0
2024-03-15 14:50:00,938.28,939.32,937.96,938.77,4451.0,923.7412,924.7651,923.4262,924.2237,4451.0
2024-03-15 14:55:00,939.45,940.25,939.45,939.72,2823.0,924.8931,925.6807,924.8931,925.1589,2823.0
2024-03-15 15:00:00,939.99,941.0,939.15,941.0,3038.0,925.4248,926.4191,924.5978,926.4191,3038.0
2024-03-15 15:05:00,940.42,940.42,938.81,939.31,5288.0,925.8481,925.8481,924.263,924.7553,5288.0
2024-03-15 15:10:00,938.84,939.89,938.84,939.72,1038.0,924.2926,925.3263,924.2926,925.1589,1038.0
2024-03-15 15:15:00,939.38,939.68,939.21,939.63,913.0,924.8242,925.1196,924.6568,925.0703,913.0
2024-03-15 15:20:00,939.25,939.75,938.29,938.39,2487.0,924.6962,925.1885,923.7511,923.8495,2487.0
2024-03-15 15:25:00,938.98,940.59,938.63,940.0,4028.0,924.4304,926.0155,924.0858,925.4346,4028.0
2024-03-15 15:30:00,940.4,940.68,939.38,939.38,2111.0,925.8284,926.1041,924.8242,924.8242,2111.0
2024-03-15 15:35:00,939.55,940.49,938.8,938.93,6332.0,924.9916,925.917,924.2532,924.3812,6332.0
2024-03-15 15:40:00,939.08,939.65,938.13,938.13,5596.0,924.5289,925.09,923.5936,923.5936,5596.0
2024-03-15 15:45:00,938.59,940.37,938.28,940.37,4709.0,924.0464,925.7989,923.7412,925.7989,4709.0
2024-03-15 15:50:00,940.65,940.65,937.51,938.95,12824.0,926.0745,926.0745,922.9832,924.4009,12824.0
2024-03-15 15:55:00,938.67,940.85,938.67,940.16,30028.0,924.1252,926.2714,924.1252,925.5921,30028.0
2024-03-18 09:30:00,949.36,953.49,947.21,950.49,25730.0,934.6496,938.7156,932.5329,935.7621,25730.0
2024-03-18 09:35:00,950.75,957.1,950.75,957.1,12376.0,936.018,942.2696,936.018,942.2696,12376.0
2024-03-18 09:40:00,957.4,957.91,955.97,956.57,8333.0,942.565,943.0671,941.1571,941.7478,8333.0
2024-03-18 09:45:00,957.39,958.21,954.87,955.95,2803.0,942.5551,943.3624,940.0742,941.1374,2803.0
2024-03-18 09:50:00,955.66,955.7,953.43,953.49,2668.0,940.8519,940.8913,938.6565,938.7156,2668.0
2024-03-18 09:55:00,953.68,954.04,951.52,952.68,5357.0,938.9026,939.257,936.7761,937.9181,5357.0
2024-03-18 10:00:00,952.77,952.94,949.66,949.96,27310.0,938.0067,938.1741,934.9449,935.2403,27310.0
2024-03-18 10:05:00,950.0,953.5,949.41,953.43,7523.0,935.2796,938.7254,934.6988,938.6565,7523.0
2024-03-18 10:10:00,953.8,954.19,952.39,952.39,2871.0,939.0208,939.4047,937.6326,937.6326,2871.0
2024-03-18 10:15:00,952.2,952.87,951.55,952.0,1937.0,937.4456,938.1052,936.8056,937.2487,1937.0
2024-03-18 10:20:00,952.0,952.3,951.11,952.3,2725.0,937.2487,937.544,936.3724,937.544,2725.0
2024-03-18 10:25:00,952.49,953.59,952.48,953.0,1199.0,937.7311,938.814,937.7212,938.2332,1199.0
2024-03-18 10:30:00,953.06,953.24,950.76,950.92,3006.0,938.2922,938.4694,936.0279,936.1854,3006.0
2024-03-18 10:35:00,950.65,952.36,950.65,952.02,1502.0,935.9196,937.6031,935.9196,937.2683,1502.0
2024-03-18 10:40:00,951.57,952.07,951.0,951.0,1360.0,936.8253,937.3176,936.2642,936.2642,1360.0
2024-03-18 10:45:00,950.6,952.06,950.6,951.47,669.0,935.8703,937.3077,935.8703,936.7269,669.0
2024-03-18 10:50:00,950.74,950.96,949.21,949.79,1963.0,936.0082,936.2248,934.5019,935.0729,1963.0
2024-03-18 10:55:00,949.56,950.73,949.56,950.73,2087.0,934.8465,935.9983,934.8465,935.9983,2087.0
2024-03-18 11:00:00,951.34,952.0,949.81,949.85,2390.0,936.5989,937.2487,935.0926,935.132,2390.0
2024-03-18 11:05:00,949.75,951.34,948.88,951.33,1388.0,935.0335,936.5989,934.177,936.589,1388.0
2024-03-18 11:10:00,951.45,951.45,948.98,949.46,1000.0,936.7072,936.7072,934.2755,934.748,1000.0
2024-03-18 11:15:00,949.24,949.24,947.88,948.57,1865.0,934.5314,934.5314,933.1925,933.8718,1865.0
2024-03-18 11:20:00,948.39,949.42,948.15,948.81,1900.0,933.6946,934.7086,933.4583,934.1081,1900.0
2024-03-18 11:25:00,948.56,948.69,947.3,948.18,4333.0,933.862,933.9899,932.6215,933.4878,4333.0
2024-03-18 11:30:00,948.3,948.3,945.64,945.71,1325.0,933.606,933.606,930.9872,931.0561,1325.0
2024-03-18 11:35:00,947.0,947.28,946.89,947.0,2172.0,932.3261,932.6018,932.2178,932.3261,2172.0
2024-03-18 11:40:00,948.3,948.3,947.66,947.95,900.0,933.606,933.606,932.9759,933.2614,900.0
2024-03-18 11:45:00,947.88,948.32,946.81,947.06,2487.0,933.1925,933.6257,932.1391,932.3852,2487.0
2024-03-18 11:50:00,947.24,947.3,946.29,946.99,1918.0,932.5624,932.6215,931.6271,932.3163,1918.0
2024-03-18 11:55:00,946.81,948.06,946.8,947.67,850.0,932.1391,933.3697,932.1292,932.9857,850.0
2024-03-18 12:00:00,947.49,947.91,946.32,946.98,1769.0,932.8085,933.222,931.6567,932.3064,1769.0
2024-03-18 12:05:00,947.28,948.8,947.22,948.8,1380.0,932.6018,934.0982,932.5427,934.0982,1380.0
2024-03-18 12:10:00,948.82,949.93,948.82,949.93,1387.0,934.1179,935.2107,934.1179,935.2107,1387.0
2024-03-18 12:15:00,949.9,950.03,948.49,949.71,3760.0,935.1812,935.3092,933.793,934.9941,3760.0
2024-03-18 12:20:00,949.35,950.38,949.32,950.0,2438.0,934.6397,935.6538,934.6102,935.2796,2438.0
2024-03-18 12:25:00,949.98,950.07,948.26,948.51,1798.0,935.26,935.3486,933.5666,933.8127,1798.0
2024-03-18 12:30:00,948.22,948.22,945.81,947.04,7523.0,933.5272,933.5272,931.1546,932.3655,7523.0
2024-03-18 12:35:00,946.95,947.95,946.95,947.67,2608.0,932.2769,933.2614,932.2769,932.9857,2608.0
2024-03-18 12:40:00,947.34,948.17,947.17,947.84,1532.0,932.6609,933.478,932.4935,933.1531,1532.0
2024-03-18 12:45:00,947.6,947.6,946.42,946.42,1500.0,932.9168,932.9168,931.7551,931.7551,1500.0
2024-03-18 12:50:00,946.2,946.2,944.55,944.55,1300.0,931.5385,931.5385,929.9141,929.9141,1300.0
2024-03-18 12:55:00,944.68,944.68,943.97,944.47,500.0,930.0421,930.0421,929.3431,929.8353,500.0
2024-03-18 13:00:00,943.85,944.17,943.33,944.17,4411.0,929.2249,929.54,928.713,929.54,4411.0
2024-03-18 13:05:00,944.55,944.83,944.54,944.83,200.0,929.9141,930.1898,929.9042,930.1898,200.0
2024-03-18 13:10:00,944.83,944.83,944.83,944.83,0.0,930.1898,930.1898,930.1898,930.1898,0.0
2024-03-18 13:15:00,945.13,945.13,944.43,944.6,628.0,930.4851,930.4851,929.796,929.9633,628.0
2024-03-18 13:20:00,945.06,945.51,945.06,945.51,550.0,930.4162,930.8592,930.4162,930.8592,550.0
2024-03-18 13:25:00,945.79,946.21,945.79,946.21,200.0,931.1349,931.5484,931.1349,931.5484,200.0
2024-03-18 13:30:00,946.2,947.23,946.2,947.15,1257.0,931.5385,932.5526,931.5385,932.4738,1257.0
2024-03-18 13:35:00,946.34,946.62,945.11,945.57,1000.0,931.6764,931.952,930.4654,930.9183,1000.0
2024-03-18 13:40:00,945.05,946.2,944.93,945.88,992.0,930.4063,931.5385,930.2882,931.2235,992.0
2024-03-18 13:45:00,946.48,946.54,946.35,946.54,300.0,931.8142,931.8733,931.6862,931.8733,300.0
2024-03-18 13:50:00,946.89,946.89,944.11,944.57,4176.0,932.2178,932.2178,929.4809,929.9338,4176.0
2024-03-18 13:55:00,944.77,945.56,944.23,945.17,1135.0,930.1307,930.9084,929.5991,930.5245,1135.0
2024-03-18 14:00:00,945.06,946.14,944.8,945.51,2750.0,930.4162,931.4795,930.1602,930.8592,2750.0
2024-03-18 14:05:00,944.2,945.73,944.02,945.55,1592.0,929.5695,931.0758,929.3923,930.8986,1592.0
2024-03-18 14:10:00,946.02,946.02,945.07,945.08,2900.0,931.3613,931.3613,930.426,930.4359,2900.0
2024-03-18 14:15:00,944.97,946.17,944.97,946.11,1123.0,930.3276,931.509,930.3276,931.4499,1123.0
2024-03-18 14:20:00,946.54,946.75,944.9,945.91,1670.0,931.8733,932.08,930.2587,931.253,1670.0
2024-03-18 14:25:00,946.81,947.66,946.81,947.51,600.0,932.1391,932.9759,932.1391,932.8282,600.0
2024-03-18 14:30:00,947.25,947.25,946.49,946.49,1375.0,932.5723,932.5723,931.824,931.824,1375.0
2024-03-18 14:35:00,947.84,948.91,947.53,948.91,1300.0,933.1531,934.2065,932.8479,934.2065,1300.0
2024-03-18 14:40:00,948.68,948.68,946.22,946.22,1205.0,933.9801,933.9801,931.5582,931.5582,1205.0
2024-03-18 14:45:00,945.97,946.68,945.92,946.68,1490.0,931.3121,932.0111,931.2629,932.0111,1490.0
2024-03-18 14:50:00,947.32,947.78,946.99,947.78,987.0,932.6412,933.094,932.3163,933.094,987.0
2024-03-18 14:55:00,948.04,948.04,946.91,947.51,1600.0,933.35,933.35,932.2375,932.8282,1600.0
2024-03-18 15:00:00,946.82,947.53,946.82,947.53,200.0,932.1489,932.8479,932.1489,932.8479,200.0
2024-03-18 15:05:00,947.0,947.9,947.0,947.63,500.0,932.3261,933.2122,932.3261,932.9464,500.0
2024-03-18 15:10:00,947.49,948.31,947.09,947.09,1972.0,932.8085,933.6158,932.4147,932.4147,1972.0
2024-03-18 15:15:00,947.01,947.81,946.42,946.42,2400.0,932.336,933.1236,931.7551,931.7551,2400.0
2024-03-18 15:20:00,946.7,946.83,946.12,946.14,1400.0,932.0308,932.1588,931.4598,931.4795,1400.0
2024-03-18 15:25:00,946.36,946.36,945.65,946.08,1700.0,931.696,931.696,930.997,931.4204,1700.0
2024-03-18 15:30:00,946.18,947.33,946.18,947.02,1385.0,931.5188,932.651,931.5188,932.3458,1385.0
2024-03-18 15:35:00,946.8,946.89,946.18,946.18,2510.0,932.1292,932.2178,931.5188,931.5188,2510.0
2024-03-18 15:40:00,945.99,946.1,945.49,945.55,1574.0,931.3318,931.4401,930.8395,930.8986,1574.0
2024-03-18 15:45:00,945.13,945.69,944.79,944.88,2322.0,930.4851,931.0364,930.1504,930.239,2322.0
2024-03-18 15:50:00,944.74,944.75,941.4,941.49,9480.0,930.1011,930.111,926.8129,926.9015,9480.0
2024-03-18 15:55:00,942.32,942.32,939.75,941.34,17928.0,927.7186,927.7186,925.1885,926.7538,17928.0
2024-03-19 09:30:00,938.54,938.54,934.6,936.25,15146.0,923.9972,923.9972,920.1183,921.7427,15146.0
2024-03-19 09:35:00,936.17,936.49,934.33,934.37,3684.0,921.6639,921.979,919.8525,919.8918,3684.0
2024-03-19 09:40:00,933.75,934.08,930.36,931.4,9145.0,919.2814,919.6063,915.944,916.9679,9145.0
2024-03-19 09:45:00,931.35,931.35,928.59,929.48,3934.0,916.9186,916.9186,914.2014,915.0776,3934.0
2024-03-19 09:50:00,928.1,931.54,928.0,929.76,6279.0,913.719,917.1057,913.6205,915.3533,6279.0
2024-03-19 09:55:00,929.55,931.25,929.19,930.04,2820.0,915.1465,916.8202,914.7921,915.6289,2820.0
2024-03-19 10:00:00,930.69,931.62,930.3,930.89,5217.0,916.2689,917.1844,915.8849,916.4658,5217.0
2024-03-19 10:05:00,930.93,932.66,930.63,930.95,5700.0,916.5051,918.2083,916.2098,916.5248,5700.0
2024-03-19 10:10:00,931.39,932.0,930.18,931.63,2556.0,916.958,917.5586,915.7668,917.1943,2556.0
2024-03-19 10:15:00,930.93,931.96,930.66,930.99,2073.0,916.5051,917.5192,916.2393,916.5642,2073.0
2024-03-19 10:20:00,930.78,930.78,929.43,929.43,1315.0,916.3575,916.3575,915.0284,915.0284,1315.0
2024-03-19 10:25:00,930.56,931.32,929.39,929.41,2834.0,916.1409,916.8891,914.989,915.0087,2834.0
2024-03-19 10:30:00,930.1,932.04,929.53,931.28,2323.0,915.688,917.5979,915.1268,916.8497,2323.0
2024-03-19 10:35:00,931.32,932.75,931.32,932.44,6059.0,916.8891,918.2969,916.8891,917.9917,6059.0
2024-03-19 10:40:00,932.58,934.14,931.63,933.88,6660.0,918.1296,919.6654,917.1943,919.4094,6660.0
2024-03-19 10:45:00,933.97,934.61,933.08,934.56,4046.0,919.498,920.1281,918.6218,920.0789,4046.0
2024-03-19 10:50:00,934.85,934.85,933.78,934.82,3462.0,920.3644,920.3644,919.311,920.3349,3462.0
2024-03-19 10:55:00,934.2,935.49,933.41,933.43,4340.0,919.7245,920.9945,918.9467,918.9664,4340.0
2024-03-19 11:00:00,933.42,935.0,933.19,935.0,1500.0,918.9566,920.5121,918.7301,920.5121,1500.0
2024-03-19 11:05:00,935.87,935.87,934.65,935.0,3642.0,921.3686,921.3686,920.1675,920.5121,3642.0
2024-03-19 11:10:00,934.19,934.28,933.62,934.28,661.0,919.7146,919.8032,919.1535,919.8032,661.0
2024-03-19 11:15:00,934.48,935.02,934.34,934.8,1726.0,920.0001,920.5318,919.8623,920.3152,1726.0
2024-03-19 11:20:00,935.01,935.01,933.75,933.75,1073.0,920.5219,920.5219,919.2814,919.2814,1073.0
2024-03-19 11:25:00,932.39,934.61,932.39,934.61,923.0,917.9425,920.1281,917.9425,920.1281,923.0
2024-03-19 11:30:00,935.24,937.07,935.23,936.84,1380.0,920.7484,922.55,920.7385,922.3236,1380.0
2024-03-19 11:35:00,937.02,938.16,936.8,937.0,1193.0,922.5008,923.6231,922.2842,922.4811,1193.0
2024-03-19 11:40:00,937.16,938.35,937.03,938.35,1924.0,922.6386,923.8102,922.5106,923.8102,1924.0
2024-03-19 11:45:00,937.97,939.08,937.35,939.08,883.0,923.4361,924.5289,922.8257,924.5289,883.0
2024-03-19 11:50:00,939.64,939.91,938.4,938.71,1146.0,925.0802,925.346,923.8594,924.1646,1146.0
2024-03-19 11:55:00,939.21,940.28,939.13,940.07,1452.0,924.6568,925.7103,924.5781,925.5035,1452.0
2024-03-19 12:00:00,940.45,940.8,939.88,940.8,4020.0,925.8776,926.2222,925.3165,926.2222,4020.0
2024-03-19 12:05:00,941.0,941.89,940.93,941.08,2775.0,926.4191,927.2953,926.3502,926.4979,2775.0
2024-03-19 12:10:00,940.5,940.77,939.88,940.1,1256.0,925.9268,926.1927,925.3165,925.533,1256.0
2024-03-19 12:15:00,939.97,942.21,939.97,942.08,3620.0,925.4051,927.6104,925.4051,927.4824,3620.0
2024-03-19 12:20:00,942.46,942.5,941.84,942.4,6896.0,927.8565,927.8959,927.2461,927.7974,6896.0
2024-03-19 12:25:00,942.29,942.46,941.17,942.31,3565.0,927.6891,927.8565,926.5865,927.7088,3565.0
2024-03-19 12:30:00,942.8,945.0,942.8,944.24,10428.0,928.1912,930.3571,928.1912,929.6089,10428.0
2024-03-19 12:35:00,944.23,945.34,944.22,944.94,2150.0,929.5991,930.6919,929.5892,930.2981,2150.0
2024-03-19 12:40:00,945.0,948.83,945.0,948.68,7040.0,930.3571,934.1278,930.3571,933.9801,7040.0
2024-03-19 12:45:00,950.0,951.39,949.99,950.82,7162.0,935.2796,936.6481,935.2698,936.0869,7162.0
2024-03-19 12:50:00,950.78,953.82,950.58,953.42,3838.0,936.0476,939.0405,935.8507,938.6467,3838.0
2024-03-19 12:55:00,953.57,954.56,952.71,952.82,5897.0,938.7943,939.769,937.9477,938.0559,5897.0
2024-03-19 13:00:00,954.0,955.0,953.1,953.5,2669.0,939.2177,940.2022,938.3316,938.7254,2669.0
2024-03-19 13:05:00,953.38,953.52,951.74,952.56,4896.0,938.6073,938.7451,936.9927,937.8,4896.0
2024-03-19 13:10:00,951.86,953.3,951.76,951.89,3558.0,937.1108,938.5285,937.0124,937.1404,3558.0
2024-03-19 13:15:00,951.42,951.42,949.99,950.86,1801.0,936.6776,936.6776,935.2698,936.1263,1801.0
2024-03-19 13:20:00,949.91,950.65,949.78,950.65,2036.0,935.191,935.9196,935.0631,935.9196,2036.0
2024-03-19 13:25:00,949.86,950.79,949.85,950.79,223.0,935.1418,936.0574,935.132,936.0574,223.0
2024-03-19 13:30:00,952.53,953.65,951.34,951.47,7047.0,937.7704,938.8731,936.5989,936.7269,7047.0
2024-03-19 13:35:00,951.46,951.57,950.9,951.33,900.0,936.717,936.8253,936.1657,936.589,900.0
2024-03-19 13:40:00,951.19,951.21,950.21,950.55,1093.0,936.4512,936.4709,935.4864,935.8211,1093.0
2024-03-19 13:45:00,951.23,951.85,951.22,951.85,466.0,936.4906,937.101,936.4807,937.101,466.0
2024-03-19 13:50:00,951.43,951.43,949.63,949.82,4208.0,936.6875,936.6875,934.9154,935.1024,4208.0
2024-03-19 13:55:00,950.37,951.03,950.37,951.03,432.0,935.6439,936.2937,935.6439,936.2937,432.0
2024-03-19 14:00:00,950.63,951.23,950.38,951.22,625.0,935.8999,936.4906,935.6538,936.4807,625.0
2024-03-19 14:05:00,950.38,951.31,950.24,950.57,2202.0,935.6538,936.5693,935.5159,935.8408,2202.0
2024-03-19 14:10:00,950.77,951.9,950.77,951.9,1238.0,936.0377,937.1502,936.0377,937.1502,1238.0
2024-03-19 14:15:00,952.76,954.37,952.49,953.2,3363.0,937.9969,939.5819,937.7311,938.4301,3363.0
2024-03-19 14:20:00,953.06,953.44,952.72,953.33,1378.0,938.2922,938.6663,937.9575,938.558,1378.0
2024-03-19 14:25:00,953.3,955.08,952.88,954.44,3415.0,938.5285,940.2809,938.115,939.6508,3415.0
2024-03-19 14:30:00,954.77,956.46,954.45,955.57,2511.0,939.9757,941.6395,939.6607,940.7633,2511.0
2024-03-19 14:35:00,956.32,956.5,955.77,956.25,2804.0,941.5017,941.6789,940.9602,941.4328,2804.0
2024-03-19 14:40:00,956.14,956.37,955.93,956.37,700.0,941.3245,941.5509,941.1178,941.5509,700.0
2024-03-19 14:45:00,956.34,956.36,955.76,956.01,1077.0,941.5214,941.5411,940.9504,941.1965,1077.0
2024-03-19 14:50:00,956.49,956.58,955.38,955.38,3500.0,941.6691,941.7577,940.5763,940.5763,3500.0
2024-03-19 14:55:00,955.58,956.59,954.14,955.69,4848.0,940.7732,941.7675,939.3555,940.8815,4848.0
2024-03-19 15:00:00,955.69,956.22,955.13,955.14,2307.0,940.8815,941.4033,940.3302,940.34,2307.0
2024-03-19 15:05:00,954.62,954.62,952.29,952.3,4636.0,939.8281,939.8281,937.5342,937.544,4636.0
2024-03-19 15:10:00,952.52,952.79,950.71,951.28,3086.0,937.7606,938.0264,935.9786,936.5398,3086.0
2024-03-19 15:15:00,950.83,951.29,950.0,951.28,2403.0,936.0968,936.5497,935.2796,936.5398,2403.0
2024-03-19 15:20:00,951.29,951.33,948.94,949.23,7410.0,936.5497,936.589,934.2361,934.5216,7410.0
2024-03-19 15:25:00,949.44,949.44,948.53,948.54,5308.0,934.7283,934.7283,933.8324,933.8423,5308.0
2024-03-19 15:30:00,948.55,948.99,947.78,948.15,4300.0,933.8521,934.2853,933.094,933.4583,4300.0
2024-03-19 15:35:00,948.26,949.28,948.24,948.8,7000.0,933.5666,934.5708,933.5469,934.0982,7000.0
2024-03-19 15:40:00,949.01,949.01,947.76,948.7,4730.0,934.305,934.305,933.0744,933.9998,4730.0
2024-03-19 15:45:00,948.56,950.28,948.56,950.22,8595.0,933.862,935.5553,933.862,935.4962,8595.0
2024-03-19 15:50:00,950.43,951.15,950.0,950.77,5400.0,935.703,936.4118,935.2796,936.0377,5400.0
2024-03-19 15:55:00,950.38,953.06,950.22,952.1,28227.0,935.6538,938.2922,935.4962,937.3471,28227.0
2024-03-20 09:30:00,956.7,959.02,955.02,955.02,16949.0,941.8758,944.1599,940.2219,940.2219,16949.0
2024-03-20 09:35:00,954.94,955.83,951.31,951.8,2971.0,940.1431,941.0193,936.5693,937.0518,2971.0
2024-03-20 09:40:00,952.02,953.5,950.23,950.23,1897.0,937.2683,938.7254,935.5061,935.5061,1897.0
2024-03-20 09:45:00,949.7,951.32,949.7,950.73,960.0,934.9843,936.5792,934.9843,935.9983,960.0
2024-03-20 09:50:00,951.42,954.0,951.3,954.0,3622.0,936.6776,939.2177,936.5595,939.2177,3622.0
2024-03-20 09:55:00,954.0,954.42,952.79,953.15,2180.0,939.2177,939.6312,938.0264,938.3808,2180.0
2024-03-20 10:00:00,953.07,954.88,952.53,954.22,2826.0,938.3021,940.084,937.7704,939.4343,2826.0
2024-03-20 10:05:00,955.02,955.86,954.34,954.5,1799.0,940.2219,941.0488,939.5524,939.7099,1799.0
2024-03-20 10:10:00,954.08,954.32,953.53,954.0,1520.0,939.2964,939.5327,938.7549,939.2177,1520.0
2024-03-20 10:15:00,954.33,954.54,953.88,953.98,700.0,939.5426,939.7493,939.0995,939.198,700.0
2024-03-20 10:20:00,953.5,955.43,953.36,955.43,2568.0,938.7254,940.6255,938.5876,940.6255,2568.0
2024-03-20 10:25:00,954.9,954.91,953.58,953.63,1874.0,940.1037,940.1136,938.8042,938.8534,1874.0
2024-03-20 10:30:00,953.95,953.95,952.76,953.2,1200.0,939.1684,939.1684,937.9969,938.4301,1200.0
2024-03-20 10:35:00,952.51,952.51,950.38,951.22,2785.0,937.7508,937.7508,935.6538,936.4807,2785.0
2024-03-20 10:40:00,951.4,951.85,950.87,951.04,1600.0,936.658,937.101,936.1362,936.3035,1600.0
2024-03-20 10:45:00,950.8,952.4,950.79,952.06,1005.0,936.0672,937.6425,936.0574,937.3077,1005.0
2024-03-20 10:50:00,951.54,952.98,951.54,952.98,722.0,936.7958,938.2135,936.7958,938.2135,722.0
2024-03-20 10:55:00,952.71,952.71,952.13,952.3,1450.0,937.9477,937.9477,937.3766,937.544,1450.0
2024-03-20 11:00:00,952.58,953.85,952.46,953.36,1528.0,937.8197,939.07,937.7015,938.5876,1528.0
2024-03-20 11:05:00,952.93,953.21,952.75,953.21,3444.0,938.1642,938.4399,937.987,938.4399,3444.0
2024-03-20 11:10:00,953.51,953.51,952.59,952.7,2764.0,938.7353,938.7353,937.8295,937.9378,2764.0
2024-03-20 11:15:00,952.79,953.23,952.23,952.3,2223.0,938.0264,938.4596,937.4751,937.544,2223.0
2024-03-20 11:20:00,952.43,952.43,951.28,951.31,2320.0,937.672,937.672,936.5398,936.5693,2320.0
2024-03-20 11:25:00,951.1,952.25,951.1,952.25,1838.0,936.3626,937.4948,936.3626,937.4948,1838.0
2024-03-20 11:30:00,951.52,951.93,950.68,951.12,1180.0,936.7761,937.1797,935.9491,936.3823,1180.0
2024-03-20 11:35:00,951.38,951.6,951.22,951.22,780.0,936.6383,936.8549,936.4807,936.4807,780.0
2024-03-20 11:40:00,951.81,952.48,951.81,952.41,1360.0,937.0616,937.7212,937.0616,937.6523,1360.0
2024-03-20 11:45:00,951.91,952.35,950.86,951.1,2499.0,937.16,937.5932,936.1263,936.3626,2499.0
2024-03-20 11:50:00,951.83,952.48,951.83,952.38,780.0,937.0813,937.7212,937.0813,937.6228,780.0
2024-03-20 11:55:00,952.38,952.38,951.94,951.99,400.0,937.6228,937.6228,937.1896,937.2388,400.0
2024-03-20 12:00:00,951.66,951.97,950.93,950.94,2737.0,936.9139,937.2191,936.1952,936.2051,2737.0
2024-03-20 12:05:00,951.14,952.2,950.83,951.79,3563.0,936.402,937.4456,936.0968,937.0419,3563.0
2024-03-20 12:10:00,951.83,952.05,951.17,951.42,3765.0,937.0813,937.2979,936.4315,936.6776,3765.0
2024-03-20 12:15:00,951.35,951.84,950.87,951.61,4215.0,936.6087,937.0911,936.1362,936.8647,4215.0
2024-03-20 12:20:00,951.32,951.32,950.25,951.1,4186.0,936.5792,936.5792,935.5258,936.3626,4186.0
2024-03-20 12:25:00,951.16,951.21,950.23,950.35,3408.0,936.4217,936.4709,935.5061,935.6242,3408.0
2024-03-20 12:30:00,950.74,950.74,948.76,949.08,5176.0,936.0082,936.0082,934.0589,934.3739,5176.0
2024-03-20 12:35:00,949.18,950.3,948.94,950.26,3358.0,934.4724,935.575,934.2361,935.5356,3358.0
2024-03-20 12:40:00,951.18,951.97,951.16,951.64,1300.0,936.4414,937.2191,936.4217,936.8942,1300.0
2024-03-20 12:45:00,951.41,951.56,950.9,951.56,1401.0,936.6678,936.8155,936.1657,936.8155,1401.0
2024-03-20 12:50:00,952.0,952.0,950.99,951.63,1986.0,937.2487,937.2487,936.2543,936.8844,1986.0
2024-03-20 12:55:00,951.85,953.01,951.58,952.98,1659.0,937.101,938.243,936.8352,938.2135,1659.0
2024-03-20 13:00:00,952.48,952.8,951.93,951.93,962.0,937.7212,938.0363,937.1797,937.1797,962.0
2024-03-20 13:05:00,952.46,952.49,951.35,951.35,1646.0,937.7015,937.7311,936.6087,936.6087,1646.0
2024-03-20 13:10:00,951.35,951.35,950.65,950.66,600.0,936.6087,936.6087,935.9196,935.9294,600.0
2024-03-20 13:15:00,950.0,950.74,950.0,950.74,342.0,935.2796,936.0082,935.2796,936.0082,342.0
2024-03-20 13:20:00,951.73,951.73,949.88,949.88,1885.0,936.9828,936.9828,935.1615,935.1615,1885.0
2024-03-20 13:25:00,950.25,950.26,949.2,949.2,1191.0,935.5258,935.5356,934.492,934.492,1191.0
2024-03-20 13:30:00,949.91,950.55,949.47,950.2,2275.0,935.191,935.8211,934.7579,935.4765,2275.0
2024-03-20 13:35:00,949.0,949.06,947.83,948.02,2801.0,934.2951,934.3542,933.1433,933.3303,2801.0
2024-03-20 13:40:00,948.28,948.28,946.89,948.11,3844.0,933.5863,933.5863,932.2178,933.4189,3844.0
2024-03-20 13:45:00,948.46,949.89,947.92,949.89,1600.0,933.7635,935.1714,933.2319,935.1714,1600.0
2024-03-20 13:50:00,950.94,951.02,950.26,951.02,800.0,936.2051,936.2838,935.5356,936.2838,800.0
2024-03-20 13:55:00,951.27,951.28,950.43,950.58,1180.0,936.53,936.5398,935.703,935.8507,1180.0
2024-03-20 14:00:00,951.03,956.14,951.03,955.92,10013.0,936.2937,941.3245,936.2937,941.1079,10013.0
2024-03-20 14:05:00,956.26,958.14,953.48,953.5,9372.0,941.4426,943.2935,938.7057,938.7254,9372.0
2024-03-20 14:10:00,954.62,956.5,954.38,955.5,4350.0,939.8281,941.6789,939.5918,940.6944,4350.0
2024-03-20 14:15:00,955.74,955.74,952.94,953.48,4213.0,940.9307,940.9307,938.1741,938.7057,4213.0
2024-03-20 14:20:00,954.03,955.89,954.03,954.57,1948.0,939.2472,941.0784,939.2472,939.7788,1948.0
2024-03-20 14:25:00,955.48,957.4,954.79,957.4,1712.0,940.6747,942.565,939.9954,942.565,1712.0
2024-03-20 14:30:00,957.67,958.0,953.32,953.73,1225.0,942.8308,943.1557,938.5482,938.9518,1225.0
2024-03-20 14:35:00,950.63,956.16,950.63,955.86,4143.0,935.8999,941.3442,935.8999,941.0488,4143.0
2024-03-20 14:40:00,956.01,956.8,953.56,954.83,3368.0,941.1965,941.9743,938.7845,940.0348,3368.0
2024-03-20 14:45:00,954.91,960.69,954.91,959.75,3884.0,940.1136,945.804,940.1136,944.8786,3884.0
2024-03-20 14:50:00,959.93,962.96,958.28,962.47,11929.0,945.0558,948.0388,943.4313,947.5564,11929.0
2024-03-20 14:55:00,962.45,963.81,959.24,961.08,9095.0,947.5367,948.8757,944.3765,946.188,9095.0
2024-03-20 15:00:00,961.36,963.9,961.36,963.35,8948.0,946.4636,948.9643,946.4636,948.4228,8948.0
2024-03-20 15:05:00,963.41,967.54,963.16,967.13,8622.0,948.4819,952.5479,948.2357,952.1442,8622.0
2024-03-20 15:10:00,967.1,969.9,967.1,967.78,11638.0,952.1147,954.8713,952.1147,952.7841,11638.0
2024-03-20 15:15:00,968.02,970.8,967.64,970.8,6500.0,953.0204,955.7573,952.6463,955.7573,6500.0
2024-03-20 15:20:00,970.01,971.02,969.33,970.5,3066.0,954.9796,955.9739,954.3101,955.462,3066.0
2024-03-20 15:25:00,969.97,972.21,969.97,971.74,3821.0,954.9402,957.1455,954.9402,956.6828,3821.0
2024-03-20 15:30:00,971.78,974.3,971.69,973.96,13228.0,956.7222,959.2031,956.6336,958.8684,13228.0
2024-03-20 15:35:00,973.66,973.67,969.48,970.72,8714.0,958.573,958.5829,954.4578,955.6786,8714.0
2024-03-20 15:40:00,970.73,970.9,968.81,969.09,2931.0,955.6884,955.8558,953.7982,954.0738,2931.0
2024-03-20 15:45:00,968.53,970.22,968.05,968.29,5297.0,953.5225,955.1863,953.05,953.2862,5297.0
2024-03-20 15:50:00,968.05,970.43,966.84,969.4,10353.0,953.05,955.3931,951.8587,954.379,10353.0
2024-03-20 15:55:00,969.38,971.13,969.13,971.05,18477.0,954.3594,956.0822,954.1132,956.0035,18477.0
2024-03-21 09:30:00,1005.01,1005.66,997.15,997.15,38788.0,989.4373,990.0772,981.6991,981.6991,38788.0
2024-03-21 09:35:00,997.48,997.48,992.66,994.72,18361.0,982.0239,982.0239,977.2786,979.3067,18361.0
2024-03-21 09:40:00,995.25,997.05,992.35,993.65,20364.0,979.8285,981.6006,976.9734,978.2533,20364.0
2024-03-21 09:45:00,993.32,997.07,993.15,993.15,15570.0,977.9284,981.6203,977.761,977.761,15570.0
2024-03-21 09:50:00,993.45,995.39,992.54,995.2,8029.0,978.0564,979.9663,977.1605,979.7793,8029.0
2024-03-21 09:55:00,994.88,995.33,994.01,995.29,2816.0,979.4642,979.9073,978.6077,979.8679,2816.0
2024-03-21 10:00:00,995.46,996.23,994.71,995.56,5395.0,980.0352,980.7933,979.2969,980.1337,5395.0
2024-03-21 10:05:00,995.04,998.63,994.65,998.46,5499.0,979.6217,983.1561,979.2378,982.9888,5499.0
2024-03-21 10:10:00,998.54,998.54,994.85,994.85,7475.0,983.0675,983.0675,979.4347,979.4347,7475.0
2024-03-21 10:15:00,995.67,997.59,995.1,997.05,5564.0,980.242,982.1322,979.6808,981.6006,5564.0
2024-03-21 10:20:00,996.24,998.1,995.64,995.64,5104.0,980.8032,982.6343,980.2124,980.2124,5104.0
2024-03-21 10:25:00,995.13,995.7,994.11,994.82,1822.0,979.7104,980.2715,978.7062,979.4052,1822.0
2024-03-21 10:30:00,994.0,994.0,991.31,992.86,5265.0,978.5979,978.5979,975.9495,977.4755,5265.0
2024-03-21 10:35:00,992.69,993.33,990.69,990.8,4820.0,977.3082,977.9382,975.3391,975.4474,4820.0
2024-03-21 10:40:00,990.46,992.37,989.32,991.84,4316.0,975.1127,976.9931,973.9904,976.4713,4316.0
2024-03-21 10:45:00,991.34,995.51,991.16,995.46,3427.0,975.9791,980.0845,975.8019,980.0352,3427.0
2024-03-21 10:50:00,995.53,995.53,992.32,992.39,3531.0,980.1042,980.1042,976.9439,977.0128,3531.0
2024-03-21 10:55:00,991.5,993.4,991.49,992.98,2670.0,976.1366,978.0072,976.1268,977.5937,2670.0
2024-03-21 11:00:00,993.66,994.88,991.52,992.06,7400.0,978.2631,979.4642,976.1563,976.6879,7400.0
2024-03-21 11:05:00,992.04,992.4,991.01,991.76,4962.0,976.6682,977.0227,975.6542,976.3926,4962.0
2024-03-21 11:10:00,991.52,994.65,991.52,994.65,3800.0,976.1563,979.2378,976.1563,979.2378,3800.0
2024-03-21 11:15:00,994.49,996.56,994.33,996.37,9424.0,979.0803,981.1182,978.9227,980.9311,9424.0
2024-03-21 11:20:00,996.56,998.54,996.5,998.54,3578.0,981.1182,983.0675,981.0591,983.0675,3578.0
2024-03-21 11:25:00,998.3,998.4,997.0,997.0,3099.0,982.8312,982.9297,981.5514,981.5514,3099.0
2024-03-21 11:30:00,996.66,997.69,996.04,997.69,2166.0,981.2166,982.2307,980.6063,982.2307,2166.0
2024-03-21 11:35:00,997.59,998.69,996.91,998.69,3124.0,982.1322,983.2152,981.4628,983.2152,3124.0
2024-03-21 11:40:00,999.15,1001.46,999.08,1001.46,4628.0,983.6681,985.9423,983.5991,985.9423,4628.0
2024-03-21 11:45:00,1000.19,1001.87,999.95,1001.38,3832.0,984.6919,986.3459,984.4557,985.8635,3832.0
2024-03-21 11:50:00,1001.95,1002.87,1001.95,1002.09,2080.0,986.4247,987.3304,986.4247,986.5625,2080.0
2024-03-21 11:55:00,1002.12,1002.42,1000.39,1001.13,4396.0,986.592,986.8874,984.8888,985.6174,4396.0
2024-03-21 12:00:00,1001.21,1002.13,1000.63,1002.13,1380.0,985.6961,986.6019,985.1251,986.6019,1380.0
2024-03-21 12:05:00,1001.62,1002.2,1000.85,1000.85,1864.0,986.0998,986.6708,985.3417,985.3417,1864.0
2024-03-21 12:10:00,1000.04,1001.53,999.7,1001.15,4696.0,984.5443,986.0112,984.2095,985.6371,4696.0
2024-03-21 12:15:00,1001.41,1002.32,1001.06,1002.32,3032.0,985.893,986.7889,985.5485,986.7889,3032.0
2024-03-21 12:20:00,1002.28,1002.79,1001.82,1002.62,2589.0,986.7496,987.2517,986.2967,987.0843,2589.0
2024-03-21 12:25:00,1002.74,1003.37,1002.29,1003.0,3890.0,987.2024,987.8227,986.7594,987.4584,3890.0
2024-03-21 12:30:00,1003.41,1005.0,1002.31,1002.97,17536.0,987.8621,989.4274,986.7791,987.4289,17536.0
2024-03-21 12:35:00,1002.77,1004.66,1002.77,1004.53,9216.0,987.232,989.0927,987.232,988.9647,9216.0
2024-03-21 12:40:00,1004.66,1005.1,1003.85,1004.42,2237.0,989.0927,989.5259,988.2952,988.8564,2237.0
2024-03-21 12:45:00,1003.95,1004.1,1001.59,1002.13,2200.0,988.3937,988.5414,986.0703,986.6019,2200.0
2024-03-21 12:50:00,1002.95,1002.95,1002.07,1002.14,500.0,987.4092,987.4092,986.5428,986.6117,500.0
2024-03-21 12:55:00,1002.16,1004.45,1002.16,1003.64,2202.0,986.6314,988.8859,986.6314,988.0885,2202.0
2024-03-21 13:00:00,1004.17,1004.17,1001.97,1002.95,2810.0,988.6103,988.6103,986.4444,987.4092,2810.0
2024-03-21 13:05:00,1003.23,1003.72,1002.21,1002.21,1732.0,987.6848,988.1672,986.6806,986.6806,1732.0
2024-03-21 13:10:00,1002.56,1003.58,1002.56,1003.48,450.0,987.0252,988.0294,987.0252,987.931,450.0
2024-03-21 13:15:00,1002.86,1003.6,1001.59,1003.6,1764.0,987.3206,988.0491,986.0703,988.0491,1764.0
2024-03-21 13:20:00,1001.98,1002.26,1000.93,1000.93,1232.0,986.4542,986.7299,985.4205,985.4205,1232.0
2024-03-21 13:25:00,1001.45,1002.99,1001.45,1002.47,6186.0,985.9324,987.4486,985.9324,986.9366,6186.0
2024-03-21 13:30:00,1002.19,1003.1,1000.55,1000.77,7294.0,986.661,987.5569,985.0464,985.263,7294.0
2024-03-21 13:35:00,1000.81,1002.45,1000.81,1002.45,945.0,985.3023,986.9169,985.3023,986.9169,945.0
2024-03-21 13:40:00,1002.83,1002.83,1001.58,1002.1,700.0,987.291,987.291,986.0604,986.5724,700.0
2024-03-21 13:45:00,1001.84,1001.85,999.68,1000.45,3119.0,986.3164,986.3262,984.1898,984.9479,3119.0
2024-03-21 13:50:00,1000.06,1000.15,997.63,997.63,3374.0,984.564,984.6526,982.1716,982.1716,3374.0
2024-03-21 13:55:00,997.89,997.89,996.75,997.08,1258.0,982.4276,982.4276,981.3052,981.6301,1258.0
2024-03-21 14:00:00,996.49,997.2,994.63,995.81,3428.0,981.0493,981.7483,979.2181,980.3798,3428.0
2024-03-21 14:05:00,996.17,996.26,993.17,993.41,4144.0,980.7342,980.8228,977.7807,978.017,4144.0
2024-03-21 14:10:00,993.33,994.56,992.5,994.09,4412.0,977.9382,979.1492,977.1211,978.6865,4412.0
2024-03-21 14:15:00,994.36,995.31,993.85,995.1,1900.0,978.9523,979.8876,978.4502,979.6808,1900.0
2024-03-21 14:20:00,996.2,996.79,995.36,995.37,1400.0,980.7638,981.3446,979.9368,979.9466,1400.0
2024-03-21 14:25:00,995.51,996.9,995.51,996.88,2318.0,980.0845,981.4529,980.0845,981.4332,2318.0
2024-03-21 14:30:00,996.01,996.01,993.97,993.97,4249.0,980.5767,980.5767,978.5683,978.5683,4249.0
2024-03-21 14:35:00,993.0,993.0,990.2,990.94,5589.0,977.6134,977.6134,974.8567,975.5853,5589.0
2024-03-21 14:40:00,990.86,991.34,988.08,990.2,4227.0,975.5065,975.9791,972.7696,974.8567,4227.0
2024-03-21 14:45:00,991.73,991.75,991.18,991.19,1591.0,976.363,976.3827,975.8216,975.8314,1591.0
2024-03-21 14:50:00,991.46,991.47,990.73,991.02,4800.0,976.0972,976.1071,975.3785,975.664,4800.0
2024-03-21 14:55:00,990.31,990.45,988.71,989.73,1325.0,974.965,975.1029,973.3898,974.394,1325.0
2024-03-21 15:00:00,990.23,990.79,989.09,989.6,3247.0,974.8863,975.4376,973.7639,974.266,3247.0
2024-03-21 15:05:00,990.33,991.38,990.33,991.36,2018.0,974.9847,976.0185,974.9847,975.9988,2018.0
2024-03-21 15:10:00,991.71,993.09,991.7,993.09,2238.0,976.3433,977.702,976.3335,977.702,2238.0
2024-03-21 15:15:00,992.82,992.95,992.0,992.39,1697.0,977.4361,977.5641,976.6289,977.0128,1697.0
2024-03-21 15:20:00,992.13,992.13,990.0,990.92,1689.0,976.7568,976.7568,974.6598,975.5656,1689.0
2024-03-21 15:25:00,990.71,991.21,989.75,991.17,2000.0,975.3588,975.8511,974.4137,975.8117,2000.0
2024-03-21 15:30:00,991.46,991.57,989.96,990.2,2882.0,976.0972,976.2055,974.6205,974.8567,2882.0
2024-03-21 15:35:00,990.18,990.56,989.42,990.16,5439.0,974.8371,975.2112,974.0888,974.8174,5439.0
2024-03-21 15:40:00,990.41,991.67,990.41,991.22,2914.0,975.0635,976.304,975.0635,975.8609,2914.0
2024-03-21 15:45:00,991.42,991.5,988.88,989.03,3505.0,976.0578,976.1366,973.5572,973.7049,3505.0
2024-03-21 15:50:00,990.29,991.58,989.92,991.58,10617.0,974.9453,976.2154,974.5811,976.2154,10617.0
2024-03-21 15:55:00,991.13,991.4,989.83,989.83,14027.0,975.7723,976.0381,974.4925,974.4925,14027.0
2024-03-22 09:30:00,973.71,978.62,973.71,977.11,18116.0,958.6223,963.4562,958.6223,961.9696,18116.0
2024-03-22 09:35:00,977.06,979.79,976.71,978.6,7296.0,961.9203,964.608,961.5758,963.4365,7296.0
2024-03-22 09:40:00,978.78,979.86,977.19,978.01,2837.0,963.6137,964.677,962.0483,962.8556,2837.0
2024-03-22 09:45:00,977.45,978.49,976.4,976.41,5912.0,962.3043,963.3282,961.2706,961.2804,5912.0
2024-03-22 09:50:00,976.91,979.35,976.29,978.24,1921.0,961.7727,964.1749,961.1623,963.0821,1921.0
2024-03-22 09:55:00,978.9,979.34,977.16,977.16,2046.0,963.7318,964.165,962.0188,962.0188,2046.0
2024-03-22 10:00:00,977.15,979.61,977.14,979.61,3053.0,962.009,964.4308,961.9991,964.4308,3053.0
2024-03-22 10:05:00,979.61,980.08,978.8,979.06,2748.0,964.4308,964.8936,963.6334,963.8894,2748.0
2024-03-22 10:10:00,979.39,979.4,977.26,977.26,4767.0,964.2142,964.2241,962.1172,962.1172,4767.0
2024-03-22 10:15:00,976.77,977.39,976.67,976.86,900.0,961.6348,962.2452,961.5364,961.7234,900.0
2024-03-22 10:20:00,977.22,977.3,974.54,974.84,4480.0,962.0779,962.1566,959.4394,959.7347,4480.0
2024-03-22 10:25:00,974.84,975.02,973.02,974.8,2342.0,959.7347,959.912,957.9429,959.6954,2342.0
2024-03-22 10:30:00,974.71,975.72,974.52,974.65,1650.0,959.6068,960.6011,959.4197,959.5477,1650.0
2024-03-22 10:35:00,973.83,974.2,973.01,974.2,2850.0,958.7404,959.1047,957.9331,959.1047,2850.0
2024-03-22 10:40:00,973.88,974.43,973.29,974.12,1698.0,958.7896,959.3311,958.2088,959.0259,1698.0
2024-03-22 10:45:00,974.53,975.1,973.35,975.1,1476.0,959.4296,959.9907,958.2678,959.9907,1476.0
2024-03-22 10:50:00,974.11,974.11,972.88,973.53,642.0,959.0161,959.0161,957.8051,958.445,642.0
2024-03-22 10:55:00,973.62,973.62,972.57,972.57,700.0,958.5337,958.5337,957.4999,957.4999,700.0
2024-03-22 11:00:00,972.57,977.09,972.56,977.09,1000.0,957.4999,961.9499,957.4901,961.9499,1000.0
2024-03-22 11:05:00,977.0,979.56,977.0,979.56,1265.0,961.8613,964.3816,961.8613,964.3816,1265.0
2024-03-22 11:10:00,979.62,980.85,979.62,980.32,2703.0,964.4407,965.6516,964.4407,965.1298,2703.0
2024-03-22 11:15:00,980.03,980.03,979.34,980.0,609.0,964.8443,964.8443,964.165,964.8148,609.0
2024-03-22 11:20:00,980.81,981.79,980.8,981.79,526.0,965.6122,966.5771,965.6024,966.5771,526.0
2024-03-22 11:25:00,982.0,982.71,981.01,981.63,1600.0,966.7838,967.4828,965.8091,966.4195,1600.0
2024-03-22 11:30:00,981.97,983.83,981.97,983.65,3314.0,966.7543,968.5854,966.7543,968.4082,3314.0
2024-03-22 11:35:00,982.2,982.34,981.9,982.08,478.0,966.9807,967.1185,966.6854,966.8626,478.0
2024-03-22 11:40:00,981.67,982.29,981.67,981.9,667.0,966.4589,967.0693,966.4589,966.6854,667.0
2024-03-22 11:45:00,982.13,982.8,981.72,981.72,4500.0,966.9118,967.5714,966.5081,966.5081,4500.0
2024-03-22 11:50:00,982.49,982.69,981.45,981.45,1165.0,967.2662,967.4631,966.2423,966.2423,1165.0
2024-03-22 11:55:00,982.03,982.35,981.39,982.35,848.0,966.8133,967.1284,966.1833,967.1284,848.0
2024-03-22 12:00:00,982.14,983.5,981.77,981.77,2744.0,966.9216,968.2606,966.5574,966.5574,2744.0
2024-03-22 12:05:00,982.03,982.49,980.82,981.48,2594.0,966.8133,967.2662,965.6221,966.2719,2594.0
2024-03-22 12:10:00,981.31,982.52,981.31,981.9,1517.0,966.1045,967.2957,966.1045,966.6854,1517.0
2024-03-22 12:15:00,981.65,981.75,981.03,981.51,6227.0,966.4392,966.5377,965.8288,966.3014,6227.0
2024-03-22 12:20:00,981.54,981.55,980.73,981.24,962.0,966.3309,966.3408,965.5335,966.0356,962.0
2024-03-22 12:25:00,980.63,981.59,980.63,981.1,900.0,965.435,966.3802,965.435,965.8977,900.0
2024-03-22 12:30:00,981.58,981.58,979.99,980.37,1990.0,966.3703,966.3703,964.8049,965.1791,1990.0
2024-03-22 12:35:00,979.75,981.25,979.21,981.25,2209.0,964.5687,966.0454,964.037,966.0454,2209.0
2024-03-22 12:40:00,981.73,982.67,981.67,982.67,900.0,966.518,967.4434,966.4589,967.4434,900.0
2024-03-22 12:45:00,982.32,982.5,982.32,982.5,300.0,967.0988,967.2761,967.0988,967.2761,300.0
2024-03-22 12:50:00,982.28,983.62,982.28,983.59,605.0,967.0595,968.3787,967.0595,968.3492,605.0
2024-03-22 12:55:00,983.55,983.55,983.07,983.2,881.0,968.3098,968.3098,967.8372,967.9652,881.0
2024-03-22 13:00:00,983.46,984.12,983.45,983.99,5596.0,968.2212,968.871,968.2113,968.743,5596.0
2024-03-22 13:05:00,983.99,985.28,983.57,985.27,3068.0,968.743,970.013,968.3295,970.0031,3068.0
2024-03-22 13:10:00,985.29,987.34,984.87,987.34,991.0,970.0228,972.0411,969.6093,972.0411,991.0
2024-03-22 13:15:00,987.12,989.68,987.12,988.15,5247.0,971.8245,974.3448,971.8245,972.8385,5247.0
2024-03-22 13:20:00,987.71,987.71,986.69,986.69,491.0,972.4053,972.4053,971.4011,971.4011,491.0
2024-03-22 13:25:00,987.06,989.03,986.94,988.38,4551.0,971.7654,973.7049,971.6473,973.0649,4551.0
2024-03-22 13:30:00,989.03,989.44,988.93,989.08,1220.0,973.7049,974.1085,973.6064,973.7541,1220.0
2024-03-22 13:35:00,989.26,989.53,988.51,988.51,1348.0,973.9313,974.1971,973.1929,973.1929,1348.0
2024-03-22 13:40:00,988.34,989.14,988.28,989.14,1900.0,973.0256,973.8132,972.9665,973.8132,1900.0
2024-03-22 13:45:00,989.54,990.19,989.0,990.14,1625.0,974.207,974.8469,973.6753,974.7977,1625.0
2024-03-22 13:50:00,990.38,991.08,990.06,990.11,5328.0,975.034,975.7231,974.7189,974.7681,5328.0
2024-03-22 13:55:00,990.16,990.9,989.78,989.78,2289.0,974.8174,975.5459,974.4433,974.4433,2289.0
2024-03-22 14:00:00,989.47,989.91,989.44,989.48,1600.0,974.1381,974.5712,974.1085,974.1479,1600.0
2024-03-22 14:05:00,989.26,989.26,988.09,988.09,2055.0,973.9313,973.9313,972.7794,972.7794,2055.0
2024-03-22 14:10:00,988.19,988.19,987.37,987.37,903.0,972.8779,972.8779,972.0706,972.0706,903.0
2024-03-22 14:15:00,986.45,986.45,985.85,985.85,1778.0,971.1648,971.1648,970.5741,970.5741,1778.0
2024-03-22 14:20:00,985.08,985.2,984.69,985.2,1300.0,969.8161,969.9342,969.4321,969.9342,1300.0
2024-03-22 14:25:00,985.43,986.59,985.43,986.41,1103.0,970.1607,971.3027,970.1607,971.1255,1103.0
2024-03-22 14:30:00,986.09,986.14,985.17,985.17,566.0,970.8104,970.8597,969.9047,969.9047,566.0
2024-03-22 14:35:00,985.75,986.0,985.69,985.7,800.0,970.4757,970.7218,970.4166,970.4265,800.0
2024-03-22 14:40:00,985.23,985.24,985.23,985.24,283.0,969.9638,969.9736,969.9638,969.9736,283.0
2024-03-22 14:45:00,984.91,985.16,983.91,985.16,1450.0,969.6487,969.8948,968.6642,969.8948,1450.0
2024-03-22 14:50:00,984.5,985.09,984.11,984.81,3009.0,969.2451,969.8259,968.8611,969.5503,3009.0
2024-03-22 14:55:00,984.81,986.1,984.8,986.1,946.0,969.5503,970.8203,969.5404,970.8203,946.0
2024-03-22 15:00:00,985.6,985.6,984.4,984.6,700.0,970.328,970.328,969.1466,969.3435,700.0
2024-03-22 15:05:00,984.05,984.28,983.51,984.13,1025.0,968.802,969.0285,968.2704,968.8808,1025.0
2024-03-22 15:10:00,983.01,983.01,980.78,981.83,1841.0,967.7782,967.7782,965.5827,966.6164,1841.0
2024-03-22 15:15:00,980.79,981.0,980.75,980.97,500.0,965.5926,965.7993,965.5532,965.7698,500.0
2024-03-22 15:20:00,982.16,982.17,981.2,981.2,1938.0,966.9413,966.9512,965.9962,965.9962,1938.0
2024-03-22 15:25:00,981.45,982.22,981.45,982.21,1408.0,966.2423,967.0004,966.2423,966.9905,1408.0
2024-03-22 15:30:00,981.88,982.01,980.91,981.16,2558.0,966.6657,966.7936,965.7107,965.9568,2558.0
2024-03-22 15:35:00,981.37,982.31,981.37,982.15,1097.0,966.1636,967.089,966.1636,966.9315,1097.0
2024-03-22 15:40:00,982.48,982.49,981.72,982.49,1550.0,967.2564,967.2662,966.5081,967.2662,1550.0
2024-03-22 15:45:00,982.16,982.49,981.92,982.09,2051.0,966.9413,967.2662,966.705,966.8724,2051.0
2024-03-22 15:50:00,981.85,982.72,981.85,982.35,2921.0,966.6361,967.4926,966.6361,967.1284,2921.0
2024-03-22 15:55:00,981.83,981.91,979.61,980.0,18709.0,966.6164,966.6952,964.4308,964.8148,18709.0
2024-03-25 09:30:00,979.35,982.44,976.46,982.14,17126.0,964.1749,967.217,961.3296,966.9216,17126.0
2024-03-25 09:35:00,982.04,983.56,981.64,982.78,7261.0,966.8232,968.3196,966.4294,967.5517,7261.0
2024-03-25 09:40:00,980.73,982.02,980.15,982.02,2603.0,965.5335,966.8035,964.9625,966.8035,2603.0
2024-03-25 09:45:00,982.36,985.03,981.95,984.3,6733.0,967.1382,969.7669,966.7346,969.0482,6733.0
2024-03-25 09:50:00,984.19,985.58,984.19,984.75,1170.0,968.9399,970.3083,968.9399,969.4912,1170.0
2024-03-25 09:55:00,985.22,986.52,983.25,983.92,7826.0,969.9539,971.2338,968.0144,968.6741,7826.0
2024-03-25 10:00:00,984.0,984.92,983.52,983.52,2089.0,968.7528,969.6586,968.2802,968.2802,2089.0
2024-03-25 10:05:00,983.7,986.71,983.7,986.7,2352.0,968.4575,971.4208,968.4575,971.411,2352.0
2024-03-25 10:10:00,986.87,988.09,986.6,986.64,4542.0,971.5783,972.7794,971.3125,971.3519,4542.0
2024-03-25 10:15:00,986.93,987.94,986.85,987.55,3447.0,971.6374,972.6318,971.5587,972.2478,3447.0
2024-03-25 10:20:00,987.26,988.99,986.92,987.84,4750.0,971.9623,973.6655,971.6276,972.5333,4750.0
2024-03-25 10:25:00,987.92,989.21,987.76,988.65,2817.0,972.6121,973.8821,972.4546,973.3308,2817.0
2024-03-25 10:30:00,988.95,988.95,987.75,988.03,1002.0,973.6261,973.6261,972.4447,972.7204,1002.0
2024-03-25 10:35:00,988.26,989.25,988.09,988.69,1075.0,972.9468,973.9215,972.7794,973.3701,1075.0
2024-03-25 10:40:00,988.95,989.75,988.94,989.34,1400.0,973.6261,974.4137,973.6163,974.0101,1400.0
2024-03-25 10:45:00,989.44,989.45,987.81,988.37,1705.0,974.1085,974.1184,972.5038,973.0551,1705.0
2024-03-25 10:50:00,988.88,989.0,987.76,987.76,1734.0,973.5572,973.6753,972.4546,972.4546,1734.0
2024-03-25 10:55:00,988.1,989.59,988.1,989.59,1200.0,972.7893,974.2562,972.7893,974.2562,1200.0
2024-03-25 11:00:00,989.48,990.91,989.48,990.36,1908.0,974.1479,975.5557,974.1479,975.0143,1908.0
2024-03-25 11:05:00,990.59,991.35,990.19,991.13,2195.0,975.2407,975.9889,974.8469,975.7723,2195.0
2024-03-25 11:10:00,990.55,990.56,989.41,989.88,2010.0,975.2013,975.2112,974.079,974.5417,2010.0
2024-03-25 11:15:00,990.78,990.78,989.77,989.78,1500.0,975.4278,975.4278,974.4334,974.4433,1500.0
2024-03-25 11:20:00,990.31,990.5,989.0,989.13,2911.0,974.965,975.1521,973.6753,973.8033,2911.0
2024-03-25 11:25:00,989.7,989.7,988.5,989.1,3679.0,974.3645,974.3645,973.1831,973.7738,3679.0
2024-03-25 11:30:00,989.54,990.35,989.46,990.23,3395.0,974.207,975.0044,974.1282,974.8863,3395.0
2024-03-25 11:35:00,990.39,990.76,989.21,990.76,6086.0,975.0438,975.4081,973.8821,975.4081,6086.0
2024-03-25 11:40:00,991.0,991.53,990.78,991.25,3700.0,975.6443,976.1661,975.4278,975.8905,3700.0
2024-03-25 11:45:00,990.96,992.28,990.95,991.62,2714.0,975.605,976.9045,975.5951,976.2547,2714.0
2024-03-25 11:50:00,991.28,991.3,990.56,990.86,3588.0,975.92,975.9397,975.2112,975.5065,3588.0
2024-03-25 11:55:00,991.33,991.51,989.02,989.43,7910.0,975.9692,976.1464,973.695,974.0987,7910.0
2024-03-25 12:00:00,989.23,990.26,989.23,989.61,8489.0,973.9018,974.9158,973.9018,974.2759,8489.0
2024-03-25 12:05:00,989.5,989.83,988.07,988.25,3180.0,974.1676,974.4925,972.7597,972.937,3180.0
2024-03-25 12:10:00,988.99,990.27,988.99,990.19,2342.0,973.6655,974.9257,973.6655,974.8469,2342.0
2024-03-25 12:15:00,990.59,991.21,990.35,990.52,1737.0,975.2407,975.8511,975.0044,975.1718,1737.0
2024-03-25 12:20:00,990.28,990.53,988.88,988.88,2511.0,974.9355,975.1816,973.5572,973.5572,2511.0
2024-03-25 12:25:00,989.26,989.4,988.55,989.4,961.0,973.9313,974.0691,973.2323,974.0691,961.0
2024-03-25 12:30:00,988.53,989.79,987.89,989.01,3195.0,973.2126,974.4531,972.5825,973.6852,3195.0
2024-03-25 12:35:00,989.01,989.45,987.98,987.98,2232.0,973.6852,974.1184,972.6711,972.6711,2232.0
2024-03-25 12:40:00,987.92,988.6,987.92,988.6,600.0,972.6121,973.2815,972.6121,973.2815,600.0
2024-03-25 12:45:00,988.54,988.91,988.45,988.45,700.0,973.2225,973.5867,973.1339,973.1339,700.0
2024-03-25 12:50:00,988.44,989.72,988.32,989.43,3682.0,973.124,974.3842,973.0059,974.0987,3682.0
2024-03-25 12:55:00,989.77,989.77,988.76,989.19,2750.0,974.4334,974.4334,973.4391,973.8624,2750.0
2024-03-25 13:00:00,989.48,990.0,989.07,989.82,6071.0,974.1479,974.6598,973.7443,974.4826,6071.0
2024-03-25 13:05:00,990.04,991.25,989.5,991.18,3050.0,974.6992,975.8905,974.1676,975.8216,3050.0
2024-03-25 13:10:00,991.62,991.62,989.99,990.75,1695.0,976.2547,976.2547,974.65,975.3982,1695.0
2024-03-25 13:15:00,991.7,991.73,991.46,991.7,1437.0,976.3335,976.363,976.0972,976.3335,1437.0
2024-03-25 13:20:00,991.71,991.71,990.73,991.06,4644.0,976.3433,976.3433,975.3785,975.7034,4644.0
2024-03-25 13:25:00,991.33,991.51,990.96,990.96,1577.0,975.9692,976.1464,975.605,975.605,1577.0
2024-03-25 13:30:00,991.51,991.84,991.29,991.29,1700.0,976.1464,976.4713,975.9299,975.9299,1700.0
2024-03-25 13:35:00,991.19,991.22,990.27,990.77,960.0,975.8314,975.8609,974.9257,975.4179,960.0
2024-03-25 13:40:00,990.91,991.13,990.58,991.13,1223.0,975.5557,975.7723,975.2309,975.7723,1223.0
2024-03-25 13:45:00,990.28,991.58,989.76,989.77,1990.0,974.9355,976.2154,974.4236,974.4334,1990.0
2024-03-25 13:50:00,990.47,990.47,989.48,989.56,2690.0,975.1226,975.1226,974.1479,974.2267,2690.0
2024-03-25 13:55:00,989.09,989.79,988.92,989.72,4055.0,973.7639,974.4531,973.5966,974.3842,4055.0
2024-03-25 14:00:00,990.0,990.85,989.86,990.85,1544.0,974.6598,975.4967,974.522,975.4967,1544.0
2024-03-25 14:05:00,990.12,990.9,990.12,990.87,3731.0,974.778,975.5459,974.778,975.5164,3731.0
2024-03-25 14:10:00,990.52,990.77,990.03,990.03,1322.0,975.1718,975.4179,974.6894,974.6894,1322.0
2024-03-25 14:15:00,990.35,990.35,990.0,990.09,469.0,975.0044,975.0044,974.6598,974.7484,469.0
2024-03-25 14:20:00,990.6,990.6,989.09,989.1,1650.0,975.2505,975.2505,973.7639,973.7738,1650.0
2024-03-25 14:25:00,988.66,988.73,988.23,988.73,966.0,973.3406,973.4095,972.9173,973.4095,966.0
2024-03-25 14:30:00,989.03,989.03,988.34,988.42,800.0,973.7049,973.7049,973.0256,973.1043,800.0
2024-03-25 14:35:00,988.14,988.81,988.14,988.81,400.0,972.8287,973.4883,972.8287,973.4883,400.0
2024-03-25 14:40:00,988.59,989.37,988.58,988.96,1300.0,973.2717,974.0396,973.2618,973.636,1300.0
2024-03-25 14:45:00,989.53,989.53,988.77,988.77,911.0,974.1971,974.1971,973.4489,973.4489,911.0
2024-03-25 14:50:00,989.13,989.13,988.68,988.79,731.0,973.8033,973.8033,973.3603,973.4686,731.0
2024-03-25 14:55:00,989.1,989.41,988.44,988.67,1200.0,973.7738,974.079,973.124,973.3504,1200.0
2024-03-25 15:00:00,988.46,988.46,986.91,987.13,1210.0,973.1437,973.1437,971.6177,971.8343,1210.0
2024-03-25 15:05:00,986.8,986.8,984.94,985.18,1800.0,971.5094,971.5094,969.6782,969.9145,1800.0
2024-03-25 15:10:00,985.03,985.03,984.57,984.82,1405.0,969.7669,969.7669,969.314,969.5601,1405.0
2024-03-25 15:15:00,984.9,985.52,984.77,984.81,1420.0,969.6389,970.2493,969.5109,969.5503,1420.0
2024-03-25 15:20:00,984.33,984.36,982.79,982.79,1611.0,969.0777,969.1072,967.5616,967.5616,1611.0
2024-03-25 15:25:00,983.87,984.15,983.32,983.85,1057.0,968.6248,968.9005,968.0833,968.6051,1057.0
2024-03-25 15:30:00,983.26,984.3,982.99,984.21,2022.0,968.0243,969.0482,967.7585,968.9596,2022.0
2024-03-25 15:35:00,984.46,984.46,983.46,983.91,4207.0,969.2057,969.2057,968.2212,968.6642,4207.0
2024-03-25 15:40:00,984.37,985.56,984.37,985.4,3709.0,969.1171,970.2886,969.1171,970.1311,3709.0
2024-03-25 15:45:00,985.4,985.46,983.98,983.98,3204.0,970.1311,970.1902,968.7331,968.7331,3204.0
2024-03-25 15:50:00,983.43,983.67,979.64,980.19,18560.0,968.1916,968.4279,964.4604,965.0018,18560.0
2024-03-25 15:55:00,980.73,980.78,978.68,978.93,22643.0,965.5335,965.5827,963.5152,963.7614,22643.0
2024-03-26 09:30:00,986.74,989.39,985.35,989.34,17680.0,971.4504,974.0593,970.0819,974.0101,17680.0
2024-03-26 09:35:00,989.08,989.3,987.78,988.44,3634.0,973.7541,973.9707,972.4742,973.124,3634.0
2024-03-26 09:40:00,988.24,988.66,986.48,988.66,3332.0,972.9271,973.3406,971.1944,973.3406,3332.0
2024-03-26 09:45:00,988.84,988.97,987.0,987.84,2113.0,973.5178,973.6458,971.7063,972.5333,2113.0
2024-03-26 09:50:00,988.16,988.16,985.23,985.24,2215.0,972.8484,972.8484,969.9638,969.9736,2215.0
2024-03-26 09:55:00,985.72,986.83,985.72,986.83,847.0,970.4462,971.539,970.4462,971.539,847.0
2024-03-26 10:00:00,987.23,989.01,986.53,989.0,4289.0,971.9328,973.6852,971.2436,973.6753,4289.0
2024-03-26 10:05:00,988.84,988.86,986.57,986.57,4390.0,973.5178,973.5375,971.283,971.283,4390.0
2024-03-26 10:10:00,986.77,986.77,985.01,985.26,2672.0,971.4799,971.4799,969.7472,969.9933,2672.0
2024-03-26 10:15:00,984.94,985.29,984.22,985.03,1200.0,969.6782,970.0228,968.9694,969.7669,1200.0
2024-03-26 10:20:00,984.8,984.81,983.07,984.0,2923.0,969.5404,969.5503,967.8372,968.7528,2923.0
2024-03-26 10:25:00,983.69,983.93,980.85,980.86,8895.0,968.4476,968.6839,965.6516,965.6615,8895.0
2024-03-26 10:30:00,980.72,981.56,980.2,981.21,3406.0,965.5236,966.3506,965.0117,966.006,3406.0
2024-03-26 10:35:00,981.02,981.95,980.07,981.6,2419.0,965.819,966.7346,964.8837,966.39,2419.0
2024-03-26 10:40:00,981.56,981.56,978.84,979.87,1380.0,966.3506,966.3506,963.6728,964.6868,1380.0
2024-03-26 10:45:00,979.94,980.76,978.84,979.15,3024.0,964.7557,965.563,963.6728,963.978,3024.0
2024-03-26 10:50:00,979.19,981.02,979.18,979.98,1488.0,964.0173,965.819,964.0075,964.7951,1488.0
2024-03-26 10:55:00,980.18,980.63,979.02,980.41,2887.0,964.992,965.435,963.85,965.2184,2887.0
2024-03-26 11:00:00,980.9,981.57,980.62,980.74,4373.0,965.7008,966.3605,965.4252,965.5433,4373.0
2024-03-26 11:05:00,981.37,981.37,980.47,980.5,1400.0,966.1636,966.1636,965.2775,965.307,1400.0
2024-03-26 11:10:00,980.41,980.41,980.15,980.15,300.0,965.2184,965.2184,964.9625,964.9625,300.0
2024-03-26 11:15:00,979.87,981.05,979.66,980.86,680.0,964.6868,965.8485,964.4801,965.6615,680.0
2024-03-26 11:20:00,980.49,982.56,980.49,982.56,1802.0,965.2972,967.3351,965.2972,967.3351,1802.0
2024-03-26 11:25:00,982.37,982.47,981.46,981.46,800.0,967.1481,967.2465,966.2522,966.2522,800.0
2024-03-26 11:30:00,980.75,981.51,980.75,980.91,2697.0,965.5532,966.3014,965.5532,965.7107,2697.0
2024-03-26 11:35:00,981.07,981.34,980.55,980.91,1412.0,965.8682,966.134,965.3563,965.7107,1412.0
2024-03-26 11:40:00,980.94,981.27,980.17,980.74,2335.0,965.7402,966.0651,964.9822,965.5433,2335.0
2024-03-26 11:45:00,980.67,980.67,979.48,979.59,2021.0,965.4744,965.4744,964.3028,964.4111,2021.0
2024-03-26 11:50:00,979.81,981.22,979.66,981.22,3312.0,964.6277,966.0159,964.4801,966.0159,3312.0
2024-03-26 11:55:00,981.42,981.42,980.44,980.92,2837.0,966.2128,966.2128,965.248,965.7205,2837.0
2024-03-26 12:00:00,980.94,981.53,979.99,980.0,3115.0,965.7402,966.3211,964.8049,964.8148,3115.0
2024-03-26 12:05:00,979.71,980.53,979.55,979.76,2727.0,964.5293,965.3366,964.3718,964.5785,2727.0
2024-03-26 12:10:00,979.77,980.47,978.84,978.94,2412.0,964.5884,965.2775,963.6728,963.7712,2412.0
2024-03-26 12:15:00,979.11,979.11,977.99,978.16,3142.0,963.9386,963.9386,962.8359,963.0033,3142.0
2024-03-26 12:20:00,978.01,978.2,977.52,977.52,3795.0,962.8556,963.0427,962.3732,962.3732,3795.0
2024-03-26 12:25:00,976.96,978.54,975.76,978.54,2111.0,961.8219,963.3774,960.6405,963.3774,2111.0
2024-03-26 12:30:00,978.35,978.35,974.17,974.86,14787.0,963.1904,963.1904,959.0751,959.7544,14787.0
2024-03-26 12:35:00,974.59,975.83,974.51,975.83,14964.0,959.4886,960.7094,959.4099,960.7094,14964.0
2024-03-26 12:40:00,975.9,975.92,975.24,975.57,1200.0,960.7783,960.798,960.1285,960.4534,1200.0
2024-03-26 12:45:00,975.7,975.83,975.29,975.83,1700.0,960.5814,960.7094,960.1778,960.7094,1700.0
2024-03-26 12:50:00,975.31,975.31,974.89,975.27,1000.0,960.1975,960.1975,959.784,960.1581,1000.0
2024-03-26 12:55:00,974.87,975.53,974.57,975.18,1270.0,959.7643,960.4141,959.4689,960.0695,1270.0
2024-03-26 13:00:00,974.7,975.11,974.04,975.11,1700.0,959.5969,960.0006,958.9471,960.0006,1700.0
2024-03-26 13:05:00,975.11,975.88,974.6,975.88,759.0,960.0006,960.7586,959.4985,960.7586,759.0
2024-03-26 13:10:00,976.3,976.3,976.25,976.25,300.0,961.1721,961.1721,961.1229,961.1229,300.0
2024-03-26 13:15:00,976.38,976.38,975.1,975.3,1437.0,961.2509,961.2509,959.9907,960.1876,1437.0
2024-03-26 13:20:00,974.71,975.43,974.71,974.93,305.0,959.6068,960.3156,959.6068,959.8234,305.0
2024-03-26 13:25:00,975.84,976.21,975.49,975.49,862.0,960.7193,961.0835,960.3747,960.3747,862.0
2024-03-26 13:30:00,975.84,976.01,974.71,975.44,1746.0,960.7193,960.8866,959.6068,960.3254,1746.0
2024-03-26 13:35:00,974.87,974.87,974.5,974.51,600.0,959.7643,959.7643,959.4,959.4099,600.0
2024-03-26 13:40:00,974.21,974.21,972.86,972.86,500.0,959.1145,959.1145,957.7854,957.7854,500.0
2024-03-26 13:45:00,973.1,973.1,972.52,972.52,940.0,958.0217,958.0217,957.4507,957.4507,940.0
2024-03-26 13:50:00,973.67,974.4,973.61,974.4,1142.0,958.5829,959.3016,958.5238,959.3016,1142.0
2024-03-26 13:55:00,975.0,975.3,974.42,974.59,1332.0,959.8923,960.1876,959.3213,959.4886,1332.0
2024-03-26 14:00:00,974.44,974.52,974.0,974.0,417.0,959.3409,959.4197,958.9078,958.9078,417.0
2024-03-26 14:05:00,975.18,975.19,974.87,974.87,2100.0,960.0695,960.0793,959.7643,959.7643,2100.0
2024-03-26 14:10:00,974.92,975.73,974.87,975.35,1685.0,959.8135,960.611,959.7643,960.2368,1685.0
2024-03-26 14:15:00,975.32,977.03,975.32,975.97,2800.0,960.2073,961.8908,960.2073,960.8472,2800.0
2024-03-26 14:20:00,975.84,975.88,975.08,975.47,828.0,960.7193,960.7586,959.971,960.355,828.0
2024-03-26 14:25:00,975.77,975.91,975.77,975.91,200.0,960.6503,960.7882,960.6503,960.7882,200.0
2024-03-26 14:30:00,976.48,976.48,975.57,976.32,688.0,961.3493,961.3493,960.4534,961.1918,688.0
2024-03-26 14:35:00,976.81,977.16,976.14,976.14,862.0,961.6742,962.0188,961.0146,961.0146,862.0
2024-03-26 14:40:00,976.54,976.54,975.39,975.39,1050.0,961.4084,961.4084,960.2762,960.2762,1050.0
2024-03-26 14:45:00,975.4,975.4,975.15,975.29,400.0,960.2861,960.2861,960.0399,960.1778,400.0
2024-03-26 14:50:00,975.52,975.9,975.52,975.9,200.0,960.4042,960.7783,960.4042,960.7783,200.0
2024-03-26 14:55:00,976.4,976.4,976.3,976.3,200.0,961.2706,961.2706,961.1721,961.1721,200.0
2024-03-26 15:00:00,975.86,975.86,975.53,975.64,700.0,960.7389,960.7389,960.4141,960.5224,700.0
2024-03-26 15:05:00,975.09,975.47,975.01,975.38,600.0,959.9809,960.355,959.9021,960.2664,600.0
2024-03-26 15:10:00,975.29,975.29,974.8,974.8,600.0,960.1778,960.1778,959.6954,959.6954,600.0
2024-03-26 15:15:00,975.0,975.35,974.75,974.75,1035.0,959.8923,960.2368,959.6461,959.6461,1035.0
2024-03-26 15:20:00,974.62,975.49,974.52,975.49,800.0,959.5182,960.3747,959.4197,960.3747,800.0
2024-03-26 15:25:00,975.49,976.26,974.04,974.51,1690.0,960.3747,961.1327,958.9471,959.4099,1690.0
2024-03-26 15:30:00,973.5,974.08,972.01,972.74,4646.0,958.4155,958.9865,956.9486,957.6673,4646.0
2024-03-26 15:35:00,974.1,974.59,973.42,973.72,1609.0,959.0062,959.4886,958.3368,958.6321,1609.0
2024-03-26 15:40:00,973.51,973.81,972.36,973.11,4898.0,958.4254,958.7207,957.2932,958.0316,4898.0
2024-03-26 15:45:00,972.75,972.9,972.31,972.86,2511.0,957.6771,957.8248,957.2439,957.7854,2511.0
2024-03-26 15:50:00,973.36,973.36,972.27,972.92,4565.0,958.2777,958.2777,957.2046,957.8445,4565.0
2024-03-26 15:55:00,972.97,973.21,970.83,971.89,23025.0,957.8937,958.13,955.7869,956.8305,23025.0
2024-03-27 09:30:00,978.78,979.2,974.0,974.0,7645.0,963.6137,964.0272,958.9078,958.9078,7645.0
2024-03-27 09:35:00,974.06,975.3,973.5,973.87,4288.0,958.9668,960.1876,958.4155,958.7798,4288.0
2024-03-27 09:40:00,973.75,974.04,973.1,973.14,2660.0,958.6616,958.9471,958.0217,958.0611,2660.0
2024-03-27 09:45:00,972.63,974.05,972.4,973.98,1425.0,957.559,958.957,957.3326,958.8881,1425.0
2024-03-27 09:50:00,974.91,975.55,972.25,972.26,2512.0,959.8037,960.4337,957.1849,957.1947,2512.0
2024-03-27 09:55:00,973.25,973.25,971.0,971.55,7932.0,958.1694,958.1694,955.9542,956.4957,7932.0
2024-03-27 10:00:00,971.66,971.66,965.52,966.87,9655.0,956.604,956.604,950.5592,951.8882,9655.0
2024-03-27 10:05:00,967.91,968.0,964.37,965.5,3161.0,952.9121,953.0007,949.427,950.5395,3161.0
2024-03-27 10:10:00,965.93,966.92,964.82,965.7,3327.0,950.9628,951.9375,949.87,950.7364,3327.0
2024-03-27 10:15:00,966.0,967.78,965.88,967.78,5665.0,951.0317,952.7841,950.9136,952.7841,5665.0
2024-03-27 10:20:00,965.99,967.34,965.98,966.32,900.0,951.0219,952.351,951.012,951.3468,900.0
2024-03-27 10:25:00,966.76,967.14,965.96,966.2,1178.0,951.7799,952.1541,950.9923,951.2286,1178.0
2024-03-27 10:30:00,967.16,967.63,964.38,967.63,2329.0,952.1737,952.6365,949.4368,952.6365,2329.0
2024-03-27 10:35:00,967.77,967.77,966.57,967.35,1706.0,952.7743,952.7743,951.5929,952.3608,1706.0
2024-03-27 10:40:00,967.5,968.34,967.48,967.87,3787.0,952.5085,953.3355,952.4888,952.8727,3787.0
2024-03-27 10:45:00,968.04,968.04,965.38,965.38,1456.0,953.0401,953.0401,950.4213,950.4213,1456.0
2024-03-27 10:50:00,965.38,966.36,965.38,966.14,708.0,950.4213,951.3861,950.4213,951.1696,708.0
2024-03-27 10:55:00,967.5,967.8,966.64,967.8,1922.0,952.5085,952.8038,951.6618,952.8038,1922.0
2024-03-27 11:00:00,969.01,969.03,968.33,968.33,821.0,953.9951,954.0148,953.3256,953.3256,821.0
2024-03-27 11:05:00,968.15,968.24,967.32,968.1,1060.0,953.1484,953.237,952.3313,953.0992,1060.0
2024-03-27 11:10:00,968.02,968.02,966.57,967.16,400.0,953.0204,953.0204,951.5929,952.1737,400.0
2024-03-27 11:15:00,967.21,967.99,967.01,967.02,1700.0,952.223,952.9909,952.0261,952.0359,1700.0
2024-03-27 11:20:00,967.08,967.42,966.97,967.42,737.0,952.095,952.4297,951.9867,952.4297,737.0
2024-03-27 11:25:00,966.34,967.2,966.33,966.92,580.0,951.3665,952.2131,951.3566,951.9375,580.0
2024-03-27 11:30:00,966.16,966.83,966.07,966.7,1994.0,951.1892,951.8489,951.1006,951.7209,1994.0
2024-03-27 11:35:00,966.73,967.75,966.72,966.94,1199.0,951.7504,952.7546,951.7406,951.9572,1199.0
2024-03-27 11:40:00,966.22,967.07,966.22,966.75,467.0,951.2483,952.0851,951.2483,951.7701,467.0
2024-03-27 11:45:00,966.0,967.6,965.81,967.6,4838.0,951.0317,952.6069,950.8447,952.6069,4838.0
2024-03-27 11:50:00,967.94,967.94,967.35,967.36,700.0,952.9417,952.9417,952.3608,952.3707,700.0
2024-03-27 11:55:00,967.68,967.68,965.73,965.73,1596.0,952.6857,952.6857,950.7659,950.7659,1596.0
2024-03-27 12:00:00,965.82,966.53,964.07,964.28,7818.0,950.8545,951.5535,949.1316,949.3384,7818.0
2024-03-27 12:05:00,965.31,966.19,965.24,966.19,748.0,950.3524,951.2188,950.2835,951.2188,748.0
2024-03-27 12:10:00,965.45,965.64,965.29,965.63,843.0,950.4902,950.6773,950.3327,950.6675,843.0
2024-03-27 12:15:00,965.47,966.07,964.71,966.07,1664.0,950.5099,951.1006,949.7617,951.1006,1664.0
2024-03-27 12:20:00,966.47,967.51,966.47,967.43,3153.0,951.4944,952.5183,951.4944,952.4396,3153.0
2024-03-27 12:25:00,967.59,967.96,967.04,967.96,4745.0,952.5971,952.9614,952.0556,952.9614,4745.0
2024-03-27 12:30:00,968.44,970.24,967.8,969.16,9259.0,953.4339,955.206,952.8038,954.1428,9259.0
2024-03-27 12:35:00,968.9,969.6,968.81,969.6,1922.0,953.8868,954.5759,953.7982,954.5759,1922.0
2024-03-27 12:40:00,969.51,969.74,969.26,969.41,1600.0,954.4873,954.7138,954.2412,954.3889,1600.0
2024-03-27 12:45:00,970.05,972.97,970.05,972.34,2253.0,955.019,957.8937,955.019,957.2735,2253.0
2024-03-27 12:50:00,972.47,973.58,971.85,973.42,2068.0,957.4015,958.4943,956.7911,958.3368,2068.0
2024-03-27 12:55:00,973.69,975.11,973.32,974.44,2125.0,958.6026,960.0006,958.2383,959.3409,2125.0
2024-03-27 13:00:00,974.92,974.92,973.81,974.01,2164.0,959.8135,959.8135,958.7207,958.9176,2164.0
2024-03-27 13:05:00,973.18,973.2,972.21,972.21,600.0,958.1005,958.1202,957.1455,957.1455,600.0
2024-03-27 13:10:00,971.78,971.99,971.0,971.74,1300.0,956.7222,956.9289,955.9542,956.6828,1300.0
2024-03-27 13:15:00,972.27,973.38,972.27,972.75,1380.0,957.2046,958.2974,957.2046,957.6771,1380.0
2024-03-27 13:20:00,973.57,973.64,973.02,973.02,881.0,958.4844,958.5533,957.9429,957.9429,881.0
2024-03-27 13:25:00,973.11,973.5,973.08,973.08,625.0,958.0316,958.4155,958.002,958.002,625.0
2024-03-27 13:30:00,973.43,973.55,972.25,973.2,502.0,958.3466,958.4647,957.1849,958.1202,502.0
2024-03-27 13:35:00,973.2,973.28,972.81,972.81,678.0,958.1202,958.1989,957.7362,957.7362,678.0
2024-03-27 13:40:00,973.39,973.42,973.01,973.01,448.0,958.3072,958.3368,957.9331,957.9331,448.0
2024-03-27 13:45:00,973.61,974.84,973.6,974.22,1662.0,958.5238,959.7347,958.514,959.1244,1662.0
2024-03-27 13:50:00,973.77,973.77,973.77,973.77,111.0,958.6813,958.6813,958.6813,958.6813,111.0
2024-03-27 13:55:00,973.8,974.28,973.8,974.28,250.0,958.7109,959.1834,958.7109,959.1834,250.0
2024-03-27 14:00:00,973.53,973.63,973.53,973.62,300.0,958.445,958.5435,958.445,958.5337,300.0
2024-03-27 14:05:00,973.24,973.32,972.83,973.29,400.0,958.1595,958.2383,957.7559,958.2088,400.0
2024-03-27 14:10:00,972.83,973.46,972.83,973.46,429.0,957.7559,958.3761,957.7559,958.3761,429.0
2024-03-27 14:15:00,975.0,975.59,975.0,975.13,534.0,959.8923,960.4731,959.8923,960.0203,534.0
2024-03-27 14:20:00,975.93,975.93,975.55,975.55,200.0,960.8079,960.8079,960.4337,960.4337,200.0
2024-03-27 14:25:00,975.99,976.06,975.34,975.52,1520.0,960.8669,960.9358,960.227,960.4042,1520.0
2024-03-27 14:30:00,975.88,975.88,975.02,975.02,958.0,960.7586,960.7586,959.912,959.912,958.0
2024-03-27 14:35:00,974.11,974.57,973.93,974.57,825.0,959.0161,959.4689,958.8388,959.4689,825.0
2024-03-27 14:40:00,973.31,973.31,971.94,971.94,703.0,958.2285,958.2285,956.8797,956.8797,703.0
2024-03-27 14:45:00,973.31,973.31,970.8,970.8,2000.0,958.2285,958.2285,955.7573,955.7573,2000.0
2024-03-27 14:50:00,970.96,971.01,970.0,970.0,414.0,955.9149,955.9641,954.9697,954.9697,414.0
2024-03-27 14:55:00,969.91,970.4,969.41,970.09,1126.0,954.8811,955.3635,954.3889,955.0583,1126.0
2024-03-27 15:00:00,970.53,970.53,970.05,970.05,910.0,955.4915,955.4915,955.019,955.019,910.0
2024-03-27 15:05:00,970.32,971.0,970.32,970.83,510.0,955.2848,955.9542,955.2848,955.7869,510.0
2024-03-27 15:10:00,968.89,969.01,968.07,968.56,600.0,953.8769,953.9951,953.0696,953.5521,600.0
2024-03-27 15:15:00,968.92,968.95,967.33,967.69,1500.0,953.9065,953.936,952.3411,952.6955,1500.0
2024-03-27 15:20:00,968.03,969.54,968.03,969.36,1594.0,953.0303,954.5169,953.0303,954.3397,1594.0
2024-03-27 15:25:00,970.08,971.96,969.73,970.98,1041.0,955.0485,956.8994,954.7039,955.9346,1041.0
2024-03-27 15:30:00,970.59,970.99,969.92,970.5,1305.0,955.5506,955.9444,954.891,955.462,1305.0
2024-03-27 15:35:00,970.5,973.75,970.27,973.75,3341.0,955.462,958.6616,955.2356,958.6616,3341.0
2024-03-27 15:40:00,973.61,974.61,972.82,974.61,1306.0,958.5238,959.5083,957.746,959.5083,1306.0
2024-03-27 15:45:00,974.33,975.33,973.53,973.94,1635.0,959.2326,960.2172,958.445,958.8487,1635.0
2024-03-27 15:50:00,973.73,974.33,972.65,974.23,2490.0,958.6419,959.2326,957.5787,959.1342,2490.0
2024-03-27 15:55:00,973.27,975.0,973.17,973.74,16396.0,958.1891,959.8923,958.0906,958.6518,16396.0
2024-03-28 09:30:00,969.55,969.55,962.88,964.38,10376.0,954.5267,954.5267,947.9601,949.4368,10376.0
2024-03-28 09:35:00,964.75,966.71,963.92,966.05,6130.0,949.8011,951.7307,948.984,951.0809,6130.0
2024-03-28 09:40:00,966.11,967.46,965.86,966.99,1540.0,951.14,952.4691,950.8939,952.0064,1540.0
2024-03-28 09:45:00,967.61,969.18,967.6,968.14,2451.0,952.6168,954.1624,952.6069,953.1386,2451.0
2024-03-28 09:50:00,968.07,968.51,967.83,967.83,632.0,953.0696,953.5028,952.8334,952.8334,632.0
2024-03-28 09:55:00,968.23,968.35,967.83,967.95,800.0,953.2272,953.3453,952.8334,952.9515,800.0
2024-03-28 10:00:00,968.42,969.89,968.42,969.28,1868.0,953.4142,954.8614,953.4142,954.2609,1868.0
2024-03-28 10:05:00,968.49,968.49,966.81,966.81,956.0,953.4831,953.4831,951.8292,951.8292,956.0
2024-03-28 10:10:00,966.88,967.0,965.6,966.5,2510.0,951.8981,952.0162,950.6379,951.524,2510.0
2024-03-28 10:15:00,966.86,966.86,965.17,966.27,1374.0,951.8784,951.8784,950.2146,951.2975,1374.0
2024-03-28 10:20:00,966.52,966.52,964.66,965.9,1000.0,951.5437,951.5437,949.7125,950.9333,1000.0
2024-03-28 10:25:00,966.23,966.33,966.0,966.29,860.0,951.2582,951.3566,951.0317,951.3172,860.0
2024-03-28 10:30:00,965.87,966.62,965.71,966.62,1468.0,950.9037,951.6421,950.7462,951.6421,1468.0
2024-03-28 10:35:00,966.46,967.21,965.7,966.38,1587.0,951.4846,952.223,950.7364,951.4058,1587.0
2024-03-28 10:40:00,966.08,966.3,965.58,966.3,800.0,951.1105,951.3271,950.6182,951.3271,800.0
2024-03-28 10:45:00,966.7,966.7,965.0,965.97,7718.0,951.7209,951.7209,950.0472,951.0022,7718.0
2024-03-28 10:50:00,965.68,965.92,964.76,965.83,1601.0,950.7167,950.953,949.8109,950.8644,1601.0
2024-03-28 10:55:00,966.47,966.47,965.5,965.5,760.0,951.4944,951.4944,950.5395,950.5395,760.0
2024-03-28 11:00:00,966.0,966.0,965.77,965.78,300.0,951.0317,951.0317,950.8053,950.8151,300.0
2024-03-28 11:05:00,965.44,966.41,964.24,966.41,2704.0,950.4804,951.4354,949.299,951.4354,2704.0
2024-03-28 11:10:00,965.92,967.35,965.75,967.35,7062.0,950.953,952.3608,950.7856,952.3608,7062.0
2024-03-28 11:15:00,967.65,967.65,966.16,966.45,2496.0,952.6562,952.6562,951.1892,951.4748,2496.0
2024-03-28 11:20:00,966.48,967.14,966.47,966.96,2003.0,951.5043,952.1541,951.4944,951.9768,2003.0
2024-03-28 11:25:00,966.96,967.02,966.87,966.87,300.0,951.9768,952.0359,951.8882,951.8882,300.0
2024-03-28 11:30:00,966.99,968.35,966.31,966.31,6145.0,952.0064,953.3453,951.3369,951.3369,6145.0
2024-03-28 11:35:00,966.6,966.6,966.02,966.1,1588.0,951.6224,951.6224,951.0514,951.1302,1588.0
2024-03-28 11:40:00,965.55,966.99,965.54,966.41,3536.0,950.5887,952.0064,950.5789,951.4354,3536.0
2024-03-28 11:45:00,966.17,967.09,966.17,966.64,747.0,951.1991,952.1048,951.1991,951.6618,747.0
2024-03-28 11:50:00,966.75,966.94,966.06,966.74,5601.0,951.7701,951.9572,951.0908,951.7603,5601.0
2024-03-28 11:55:00,966.55,966.58,966.01,966.01,856.0,951.5732,951.6027,951.0416,951.0416,856.0
2024-03-28 12:00:00,965.33,965.33,964.89,964.89,794.0,950.3721,950.3721,949.9389,949.9389,794.0
2024-03-28 12:05:00,964.89,964.89,963.25,963.74,3329.0,949.9389,949.9389,948.3243,948.8067,3329.0
2024-03-28 12:10:00,963.56,963.94,963.49,963.49,2597.0,948.6295,949.0036,948.5606,948.5606,2597.0
2024-03-28 12:15:00,963.64,963.64,962.34,962.83,6053.0,948.7083,948.7083,947.4284,947.9108,6053.0
2024-03-28 12:20:00,963.24,963.24,961.65,962.01,4262.0,948.3145,948.3145,946.7491,947.1035,4262.0
2024-03-28 12:25:00,962.25,964.03,962.16,964.03,1133.0,947.3398,949.0922,947.2512,949.0922,1133.0
2024-03-28 12:30:00,965.02,965.46,962.69,963.88,11760.0,950.0669,950.5001,947.773,948.9446,11760.0
2024-03-28 12:35:00,963.72,964.75,963.71,964.14,7568.0,948.7871,949.8011,948.7772,949.2005,7568.0
2024-03-28 12:40:00,964.6,965.3,964.6,965.3,712.0,949.6534,950.3426,949.6534,950.3426,712.0
2024-03-28 12:45:00,965.44,967.21,964.61,965.51,9167.0,950.4804,952.223,949.6633,950.5493,9167.0
2024-03-28 12:50:00,965.75,966.2,965.4,965.73,853.0,950.7856,951.2286,950.441,950.7659,853.0
2024-03-28 12:55:00,965.71,965.88,965.09,965.87,1733.0,950.7462,950.9136,950.1358,950.9037,1733.0
2024-03-28 13:00:00,965.21,965.72,964.67,965.12,1540.0,950.254,950.7561,949.7223,950.1654,1540.0
2024-03-28 13:05:00,966.33,966.91,965.97,966.56,2455.0,951.3566,951.9276,951.0022,951.583,2455.0
2024-03-28 13:10:00,965.85,966.37,964.21,964.82,1100.0,950.884,951.396,949.2695,949.87,1100.0
2024-03-28 13:15:00,964.58,965.08,964.19,965.0,1105.0,949.6337,950.126,949.2498,950.0472,1105.0
2024-03-28 13:20:00,965.08,965.08,963.68,964.54,629.0,950.126,950.126,948.7477,949.5943,629.0
2024-03-28 13:25:00,964.79,965.67,964.79,965.21,1669.0,949.8405,950.7068,949.8405,950.254,1669.0
2024-03-28 13:30:00,964.85,965.15,964.84,965.15,800.0,949.8995,950.1949,949.8897,950.1949,800.0
2024-03-28 13:35:00,965.49,965.6,965.49,965.6,200.0,950.5296,950.6379,950.5296,950.6379,200.0
2024-03-28 13:40:00,966.2,967.05,965.96,967.05,611.0,951.2286,952.0655,950.9923,952.0655,611.0
2024-03-28 13:45:00,966.6,967.58,966.6,967.58,449.0,951.6224,952.5872,951.6224,952.5872,449.0
2024-03-28 13:50:00,967.3,967.36,966.21,966.59,3633.0,952.3116,952.3707,951.2385,951.6126,3633.0
2024-03-28 13:55:00,967.13,967.13,966.6,966.61,512.0,952.1442,952.1442,951.6224,951.6323,512.0
2024-03-28 14:00:00,966.27,966.49,965.4,965.41,669.0,951.2975,951.5141,950.441,950.4509,669.0
2024-03-28 14:05:00,965.69,966.31,965.61,965.62,4703.0,950.7265,951.3369,950.6478,950.6576,4703.0
2024-03-28 14:10:00,966.64,967.48,966.64,966.76,300.0,951.6618,952.4888,951.6618,951.7799,300.0
2024-03-28 14:15:00,966.54,966.54,966.54,966.54,100.0,951.5634,951.5634,951.5634,951.5634,100.0
2024-03-28 14:20:00,966.31,966.31,966.31,966.31,104.0,951.3369,951.3369,951.3369,951.3369,104.0
2024-03-28 14:25:00,966.13,966.68,966.12,966.52,766.0,951.1597,951.7012,951.1499,951.5437,766.0
2024-03-28 14:30:00,966.57,967.63,966.4,967.38,717.0,951.5929,952.6365,951.4255,952.3903,717.0
2024-03-28 14:35:00,967.53,968.17,967.52,968.17,200.0,952.538,953.1681,952.5282,953.1681,200.0
2024-03-28 14:40:00,967.63,967.82,967.26,967.27,5469.0,952.6365,952.8235,952.2722,952.282,5469.0
2024-03-28 14:45:00,967.09,967.86,967.09,967.86,200.0,952.1048,952.8629,952.1048,952.8629,200.0
2024-03-28 14:50:00,967.5,968.08,967.01,968.08,1025.0,952.5085,953.0795,952.0261,953.0795,1025.0
2024-03-28 14:55:00,968.02,970.4,968.01,969.05,1935.0,953.0204,955.3635,953.0106,954.0345,1935.0
2024-03-28 15:00:00,969.61,970.31,968.44,968.44,1954.0,954.5858,955.2749,953.4339,953.4339,1954.0
2024-03-28 15:05:00,968.85,968.85,967.38,968.48,694.0,953.8376,953.8376,952.3903,953.4733,694.0
2024-03-28 15:10:00,969.06,969.69,969.06,969.69,400.0,954.0443,954.6645,954.0443,954.6645,400.0
2024-03-28 15:15:00,969.69,970.17,969.31,969.36,4264.0,954.6645,955.1371,954.2904,954.3397,4264.0
2024-03-28 15:20:00,969.34,969.62,969.33,969.59,1107.0,954.32,954.5956,954.3101,954.5661,1107.0
2024-03-28 15:25:00,969.65,970.06,969.62,969.82,2000.0,954.6252,955.0288,954.5956,954.7925,2000.0
2024-03-28 15:30:00,970.04,970.42,969.25,969.65,3946.0,955.0091,955.3832,954.2314,954.6252,3946.0
2024-03-28 15:35:00,969.56,970.5,969.46,969.75,4989.0,954.5366,955.462,954.4381,954.7236,4989.0
2024-03-28 15:40:00,970.35,970.35,969.52,970.0,2263.0,955.3143,955.3143,954.4972,954.9697,2263.0
2024-03-28 15:45:00,970.24,970.73,969.81,970.38,3981.0,955.206,955.6884,954.7827,955.3439,3981.0
2024-03-28 15:50:00,970.11,971.42,969.42,970.82,10585.0,955.078,956.3677,954.3987,955.777,10585.0
2024-03-28 15:55:00,970.82,971.87,970.19,970.69,24916.0,955.777,956.8108,955.1568,955.6491,24916.0
2024-04-01 09:30:00,979.76,988.43,979.76,987.48,18729.0,964.5785,973.1142,964.5785,972.1789,18729.0
2024-04-01 09:35:00,987.57,997.86,987.57,997.54,9157.0,972.2675,982.398,972.2675,982.083,9157.0
2024-04-01 09:40:00,998.72,1005.5,998.02,1005.49,23730.0,983.2447,989.9197,982.5556,989.9098,23730.0
2024-04-01 09:45:00,1005.63,1006.67,1003.01,1004.86,26234.0,990.0477,991.0715,987.4682,989.2896,26234.0
2024-04-01 09:50:00,1005.91,1008.2,1004.32,1005.9,9458.0,990.3233,992.5778,988.758,990.3135,9458.0
2024-04-01 09:55:00,1006.2,1008.51,1006.19,1007.91,12826.0,990.6088,992.883,990.599,992.2923,12826.0
2024-04-01 10:00:00,1007.34,1010.92,1006.5,1007.05,20741.0,991.7312,995.2557,990.9042,991.4456,20741.0
2024-04-01 10:05:00,1007.0,1009.87,1005.75,1009.63,12310.0,991.3964,994.222,990.1658,993.9857,12310.0
2024-04-01 10:10:00,1010.0,1016.16,1010.0,1016.0,12324.0,994.3499,1000.4145,994.3499,1000.257,12324.0
2024-04-01 10:15:00,1016.81,1017.58,1011.43,1012.48,21822.0,1001.0544,1001.8125,995.7578,996.7915,21822.0
2024-04-01 10:20:00,1012.62,1019.99,1011.74,1019.17,13030.0,996.9293,1004.1851,996.063,1003.3778,13030.0
2024-04-01 10:25:00,1019.38,1021.43,1016.78,1020.45,16881.0,1003.5846,1005.6028,1001.0249,1004.638,16881.0
2024-04-01 10:30:00,1020.48,1022.66,1016.53,1018.84,11716.0,1004.6676,1006.8138,1000.7788,1003.053,11716.0
2024-04-01 10:35:00,1019.88,1020.51,1012.64,1013.13,10000.0,1004.0768,1004.6971,996.949,997.4314,10000.0
2024-04-01 10:40:00,1013.11,1016.83,1012.66,1014.47,9583.0,997.4117,1001.0741,996.9687,998.7507,9583.0
2024-04-01 10:45:00,1014.56,1016.41,1011.83,1012.85,12835.0,998.8393,1000.6606,996.1516,997.1558,12835.0
2024-04-01 10:50:00,1012.85,1012.85,1007.55,1007.62,12735.0,997.1558,997.1558,991.9379,992.0068,12735.0
2024-04-01 10:55:00,1007.85,1009.63,1007.0,1008.93,9844.0,992.2333,993.9857,991.3964,993.2965,9844.0
2024-04-01 11:00:00,1008.84,1009.23,1007.64,1008.73,9498.0,993.2079,993.5919,992.0265,993.0996,9498.0
2024-04-01 11:05:00,1009.26,1010.71,1008.13,1008.13,7815.0,993.6214,995.0489,992.5089,992.5089,7815.0
2024-04-01 11:10:00,1008.0,1008.57,1007.01,1008.22,2837.0,992.3809,992.9421,991.4063,992.5975,2837.0
2024-04-01 11:15:00,1007.81,1007.81,1004.21,1006.02,6165.0,992.1939,992.1939,988.6497,990.4316,6165.0
2024-04-01 11:20:00,1005.7,1005.83,1002.83,1005.59,4891.0,990.1166,990.2446,987.291,990.0083,4891.0
2024-04-01 11:25:00,1005.66,1005.72,1004.18,1005.16,3175.0,990.0772,990.1363,988.6201,989.5849,3175.0
2024-04-01 11:30:00,1005.34,1006.4,1005.0,1005.0,1871.0,989.7621,990.8057,989.4274,989.4274,1871.0
2024-04-01 11:35:00,1004.69,1006.0,1003.42,1003.42,2635.0,989.1222,990.4119,987.8719,987.8719,2635.0
2024-04-01 11:40:00,1003.76,1004.63,1003.76,1004.63,2200.0,988.2066,989.0631,988.2066,989.0631,2200.0
2024-04-01 11:45:00,1004.94,1005.1,1003.78,1004.69,3155.0,989.3683,989.5259,988.2263,989.1222,3155.0
2024-04-01 11:50:00,1004.83,1004.83,1000.72,1001.57,5281.0,989.26,989.26,985.2137,986.0506,5281.0
2024-04-01 11:55:00,1000.95,1002.06,999.28,999.8,12500.0,985.4402,986.533,983.796,984.308,12500.0
2024-04-01 12:00:00,999.65,1001.85,998.64,1001.17,8065.0,984.1603,986.3262,983.166,985.6568,8065.0
2024-04-01 12:05:00,1002.07,1003.87,1002.02,1002.83,3511.0,986.5428,988.3149,986.4936,987.291,3511.0
2024-04-01 12:10:00,1003.84,1004.84,1003.59,1003.71,2500.0,988.2854,989.2699,988.0393,988.1574,2500.0
2024-04-01 12:15:00,1003.91,1004.45,1003.91,1004.01,1326.0,988.3543,988.8859,988.3543,988.4528,1326.0
2024-04-01 12:20:00,1004.44,1004.44,1003.0,1003.0,2048.0,988.8761,988.8761,987.4584,987.4584,2048.0
2024-04-01 12:25:00,1003.11,1003.4,1002.61,1003.26,3766.0,987.5667,987.8522,987.0744,987.7144,3766.0
2024-04-01 12:30:00,1003.68,1004.93,1003.68,1004.47,2100.0,988.1279,989.3585,988.1279,988.9056,2100.0
2024-04-01 12:35:00,1004.02,1004.12,1002.86,1002.96,2748.0,988.4626,988.5611,987.3206,987.419,2748.0
2024-04-01 12:40:00,1002.64,1003.37,1002.39,1002.62,1935.0,987.104,987.8227,986.8579,987.0843,1935.0
2024-04-01 12:45:00,1003.0,1003.03,1000.4,1000.82,13283.0,987.4584,987.4879,984.8987,985.3122,13283.0
2024-04-01 12:50:00,1000.98,1002.36,1000.98,1001.52,2555.0,985.4697,986.8283,985.4697,986.0013,2555.0
2024-04-01 12:55:00,1001.55,1002.03,1001.39,1001.78,3505.0,986.0309,986.5034,985.8734,986.2573,3505.0
2024-04-01 13:00:00,1001.77,1002.68,1000.94,1001.76,2648.0,986.2475,987.1434,985.4303,986.2376,2648.0
2024-04-01 13:05:00,1000.67,1001.03,999.5,999.5,8295.0,985.1645,985.5189,984.0126,984.0126,8295.0
2024-04-01 13:10:00,999.33,1000.7,998.9,1000.7,2280.0,983.8453,985.194,983.4219,985.194,2280.0
2024-04-01 13:15:00,1000.13,1000.13,998.82,999.08,1109.0,984.6329,984.6329,983.3432,983.5991,1109.0
2024-04-01 13:20:00,998.0,998.0,994.92,994.92,4367.0,982.5359,982.5359,979.5036,979.5036,4367.0
2024-04-01 13:25:00,995.0,996.08,993.08,993.93,10200.0,979.5824,980.6456,977.6921,978.5289,10200.0
2024-04-01 13:30:00,994.45,998.05,994.45,997.31,8284.0,979.0409,982.5851,979.0409,981.8566,8284.0
2024-04-01 13:35:00,997.0,998.73,997.0,997.1,3369.0,981.5514,983.2546,981.5514,981.6498,3369.0
2024-04-01 13:40:00,997.39,998.74,996.69,998.74,1567.0,981.9353,983.2644,981.2462,983.2644,1567.0
2024-04-01 13:45:00,998.23,998.24,997.87,998.06,941.0,982.7623,982.7722,982.4079,982.595,941.0
2024-04-01 13:50:00,998.13,998.13,996.01,996.45,3325.0,982.6639,982.6639,980.5767,981.0099,3325.0
2024-04-01 13:55:00,996.9,997.1,996.81,997.09,2155.0,981.4529,981.6498,981.3643,981.64,2155.0
2024-04-01 14:00:00,997.0,997.91,997.0,997.05,2169.0,981.5514,982.4473,981.5514,981.6006,2169.0
2024-04-01 14:05:00,996.43,996.45,995.37,995.43,1964.0,980.9902,981.0099,979.9466,980.0057,1964.0
2024-04-01 14:10:00,995.44,995.66,994.15,994.68,3784.0,980.0155,980.2321,978.7455,979.2673,3784.0
2024-04-01 14:15:00,995.28,996.12,994.71,994.96,1820.0,979.858,980.685,979.2969,979.543,1820.0
2024-04-01 14:20:00,995.36,995.6,994.4,995.6,1622.0,979.9368,980.1731,978.9917,980.1731,1622.0
2024-04-01 14:25:00,994.88,994.97,994.88,994.97,299.0,979.4642,979.5528,979.4642,979.5528,299.0
2024-04-01 14:30:00,996.49,996.86,995.81,996.51,1200.0,981.0493,981.4135,980.3798,981.069,1200.0
2024-04-01 14:35:00,996.91,996.91,995.36,995.87,1793.0,981.4628,981.4628,979.9368,980.4389,1793.0
2024-04-01 14:40:00,995.36,996.09,995.2,995.2,816.0,979.9368,980.6555,979.7793,979.7793,816.0
2024-04-01 14:45:00,995.63,995.63,994.85,995.29,1059.0,980.2026,980.2026,979.4347,979.8679,1059.0
2024-04-01 14:50:00,994.65,994.82,992.69,993.02,5136.0,979.2378,979.4052,977.3082,977.633,5136.0
2024-04-01 14:55:00,993.2,994.1,991.78,991.78,1806.0,977.8103,978.6963,976.4123,976.4123,1806.0
2024-04-01 15:00:00,991.76,993.04,990.4,991.88,16364.0,976.3926,977.6527,975.0536,976.5107,16364.0
2024-04-01 15:05:00,991.38,992.77,991.38,992.77,6029.0,976.0185,977.3869,976.0185,977.3869,6029.0
2024-04-01 15:10:00,993.63,993.63,992.67,993.32,1430.0,978.2336,978.2336,977.2885,977.9284,1430.0
2024-04-01 15:15:00,993.5,993.9,993.09,993.17,1909.0,978.1056,978.4994,977.702,977.7807,1909.0
2024-04-01 15:20:00,993.41,993.69,991.74,992.0,3525.0,978.017,978.2927,976.3729,976.6289,3525.0
2024-04-01 15:25:00,991.67,991.67,989.25,989.42,4632.0,976.304,976.304,973.9215,974.0888,4632.0
2024-04-01 15:30:00,988.9,991.2,988.5,991.2,5360.0,973.5769,975.8412,973.1831,975.8412,5360.0
2024-04-01 15:35:00,990.75,991.08,989.15,989.82,3949.0,975.3982,975.7231,973.823,974.4826,3949.0
2024-04-01 15:40:00,989.81,991.73,989.81,991.73,2583.0,974.4728,976.363,974.4728,976.363,2583.0
2024-04-01 15:45:00,991.83,991.83,989.72,989.88,4663.0,976.4615,976.4615,974.3842,974.5417,4663.0
2024-04-01 15:50:00,989.28,991.08,988.59,991.08,8346.0,973.951,975.7231,973.2717,975.7231,8346.0
2024-04-01 15:55:00,991.3,993.44,991.3,992.78,25412.0,975.9397,978.0465,975.9397,977.3968,25412.0
2024-04-02 09:30:00,967.7,973.84,964.01,964.01,44064.0,952.7054,958.7502,949.0726,949.0726,44064.0
2024-04-02 09:35:00,965.1,967.63,963.0,963.45,11347.0,950.1457,952.6365,948.0782,948.5212,11347.0
2024-04-02 09:40:00,963.57,963.57,959.38,960.8,16865.0,948.6394,948.6394,944.5143,945.9123,16865.0
2024-04-02 09:45:00,960.93,961.2,958.67,960.17,13369.0,946.0403,946.3061,943.8153,945.2921,13369.0
2024-04-02 09:50:00,960.09,960.47,959.3,959.3,3149.0,945.2133,945.5874,944.4355,944.4355,3149.0
2024-04-02 09:55:00,959.61,961.67,959.1,961.67,3456.0,944.7407,946.7688,944.2386,946.7688,3456.0
2024-04-02 10:00:00,961.54,963.55,959.25,963.17,6676.0,946.6408,948.6197,944.3863,948.2456,6676.0
2024-04-02 10:05:00,964.07,964.13,962.24,964.04,4504.0,949.1316,949.1907,947.33,949.1021,4504.0
2024-04-02 10:10:00,964.55,964.55,962.4,962.52,6928.0,949.6042,949.6042,947.4875,947.6056,6928.0
2024-04-02 10:15:00,962.86,963.67,960.72,961.5,5758.0,947.9404,948.7378,945.8335,946.6015,5758.0
2024-04-02 10:20:00,961.02,965.48,961.01,965.27,2702.0,946.1289,950.5198,946.119,950.313,2702.0
2024-04-02 10:25:00,965.54,966.05,965.01,966.0,4400.0,950.5789,951.0809,950.0571,951.0317,4400.0
2024-04-02 10:30:00,965.91,966.0,964.79,964.88,3084.0,950.9431,951.0317,949.8405,949.9291,3084.0
2024-04-02 10:35:00,965.98,967.19,965.97,966.76,2774.0,951.012,952.2033,951.0022,951.7799,2774.0
2024-04-02 10:40:00,966.48,966.81,964.81,965.32,3156.0,951.5043,951.8292,949.8602,950.3623,3156.0
2024-04-02 10:45:00,965.34,966.28,962.55,962.55,2099.0,950.382,951.3074,947.6352,947.6352,2099.0
2024-04-02 10:50:00,963.31,963.75,963.14,963.75,1200.0,948.3834,948.8166,948.216,948.8166,1200.0
2024-04-02 10:55:00,963.67,963.67,960.81,961.58,2471.0,948.7378,948.7378,945.9221,946.6802,2471.0
2024-04-02 11:00:00,961.94,962.62,960.91,960.91,3154.0,947.0346,947.7041,946.0206,946.0206,3154.0
2024-04-02 11:05:00,961.17,962.18,960.73,962.06,4447.0,946.2766,947.2709,945.8434,947.1528,4447.0
2024-04-02 11:10:00,962.0,963.59,962.0,962.83,3222.0,947.0937,948.6591,947.0937,947.9108,3222.0
2024-04-02 11:15:00,962.84,963.08,961.63,962.25,4178.0,947.9207,948.157,946.7294,947.3398,4178.0
2024-04-02 11:20:00,962.0,962.4,961.83,962.36,2518.0,947.0937,947.4875,946.9263,947.4481,2518.0
2024-04-02 11:25:00,962.01,962.57,961.54,962.41,5057.0,947.1035,947.6549,946.6408,947.4974,5057.0
2024-04-02 11:30:00,962.16,962.75,959.29,959.31,20856.0,947.2512,947.8321,944.4257,944.4454,20856.0
2024-04-02 11:35:00,959.02,962.1,958.63,961.1,16001.0,944.1599,947.1922,943.7759,946.2076,16001.0
2024-04-02 11:40:00,960.28,960.6,958.52,959.0,3220.0,945.4004,945.7154,943.6676,944.1402,3220.0
2024-04-02 11:45:00,959.13,960.87,959.13,960.67,1728.0,944.2682,945.9812,944.2682,945.7843,1728.0
2024-04-02 11:50:00,960.43,960.43,958.63,959.85,4827.0,945.548,945.548,943.7759,944.977,4827.0
2024-04-02 11:55:00,960.16,960.27,959.0,959.0,2831.0,945.2822,945.3905,944.1402,944.1402,2831.0
2024-04-02 12:00:00,959.0,960.04,958.74,960.04,2279.0,944.1402,945.1641,943.8842,945.1641,2279.0
2024-04-02 12:05:00,960.03,960.03,957.23,958.27,2101.0,945.1542,945.1542,942.3976,943.4215,2101.0
2024-04-02 12:10:00,958.02,958.86,957.86,958.73,800.0,943.1754,944.0024,943.0179,943.8744,800.0
2024-04-02 12:15:00,958.82,958.82,958.42,958.42,301.0,943.963,943.963,943.5692,943.5692,301.0
2024-04-02 12:20:00,958.2,958.2,957.11,957.66,2470.0,943.3526,943.3526,942.2795,942.821,2470.0
2024-04-02 12:25:00,957.6,958.7,957.25,957.28,4227.0,942.7619,943.8448,942.4173,942.4468,4227.0
2024-04-02 12:30:00,958.3,959.52,958.3,959.5,1166.0,943.451,944.6521,943.451,944.6324,1166.0
2024-04-02 12:35:00,959.0,960.76,959.0,959.32,5303.0,944.1402,945.8729,944.1402,944.4552,5303.0
2024-04-02 12:40:00,959.7,960.29,959.69,960.13,1385.0,944.8293,945.4102,944.8195,945.2527,1385.0
2024-04-02 12:45:00,960.0,962.0,960.0,962.0,6784.0,945.1247,947.0937,945.1247,947.0937,6784.0
2024-04-02 12:50:00,962.11,962.96,960.56,960.56,1885.0,947.202,948.0388,945.676,945.676,1885.0
2024-04-02 12:55:00,961.4,962.42,960.7,962.42,1900.0,946.503,947.5072,945.8138,947.5072,1900.0
2024-04-02 13:00:00,961.9,962.07,961.11,962.07,1000.0,946.9953,947.1626,946.2175,947.1626,1000.0
2024-04-02 13:05:00,961.96,962.44,961.07,961.4,1900.0,947.0543,947.5269,946.1781,946.503,1900.0
2024-04-02 13:10:00,961.56,961.56,960.87,960.91,691.0,946.6605,946.6605,945.9812,946.0206,691.0
2024-04-02 13:15:00,961.32,961.32,959.98,960.0,4115.0,946.4242,946.4242,945.105,945.1247,4115.0
2024-04-02 13:20:00,959.77,960.68,959.66,960.6,700.0,944.8983,945.7942,944.79,945.7154,700.0
2024-04-02 13:25:00,960.67,961.0,960.05,961.0,2184.0,945.7843,946.1092,945.1739,946.1092,2184.0
2024-04-02 13:30:00,960.57,960.63,960.22,960.63,975.0,945.6859,945.7449,945.3413,945.7449,975.0
2024-04-02 13:35:00,960.12,961.73,960.12,961.22,1245.0,945.2428,946.8279,945.2428,946.3258,1245.0
2024-04-02 13:40:00,961.14,961.6,961.14,961.6,700.0,946.247,946.6999,946.247,946.6999,700.0
2024-04-02 13:45:00,961.21,961.77,961.09,961.77,1300.0,946.3159,946.8673,946.1978,946.8673,1300.0
2024-04-02 13:50:00,962.44,962.44,961.39,961.6,501.0,947.5269,947.5269,946.4932,946.6999,501.0
2024-04-02 13:55:00,961.38,961.38,960.83,961.31,628.0,946.4833,946.4833,945.9418,946.4144,628.0
2024-04-02 14:00:00,960.98,962.29,960.98,961.74,1000.0,946.0895,947.3792,946.0895,946.8377,1000.0
2024-04-02 14:05:00,961.8,962.76,961.73,962.76,842.0,946.8968,947.8419,946.8279,947.8419,842.0
2024-04-02 14:10:00,962.53,962.89,961.88,962.09,1868.0,947.6155,947.9699,946.9756,947.1823,1868.0
2024-04-02 14:15:00,962.85,962.85,962.2,962.21,305.0,947.9305,947.9305,947.2906,947.3005,305.0
2024-04-02 14:20:00,962.66,963.03,962.1,962.1,2153.0,947.7435,948.1077,947.1922,947.1922,2153.0
2024-04-02 14:25:00,962.3,963.1,962.29,963.03,1000.0,947.3891,948.1767,947.3792,948.1077,1000.0
2024-04-02 14:30:00,962.59,962.94,962.11,962.31,1911.0,947.6746,948.0191,947.202,947.3989,1911.0
2024-04-02 14:35:00,962.45,962.45,962.17,962.36,735.0,947.5367,947.5367,947.2611,947.4481,735.0
2024-04-02 14:40:00,962.68,964.0,962.66,963.65,1624.0,947.7632,949.0627,947.7435,948.7181,1624.0
2024-04-02 14:45:00,963.44,963.44,961.55,961.97,1685.0,948.5114,948.5114,946.6507,947.0642,1685.0
2024-04-02 14:50:00,961.78,962.1,961.47,961.94,552.0,946.8771,947.1922,946.5719,947.0346,552.0
2024-04-02 14:55:00,962.32,962.54,962.0,962.0,1000.0,947.4087,947.6253,947.0937,947.0937,1000.0
2024-04-02 15:00:00,961.72,963.1,961.72,963.1,950.0,946.818,948.1767,946.818,948.1767,950.0
2024-04-02 15:05:00,963.1,964.9,962.79,964.33,7223.0,948.1767,949.9488,947.8715,949.3876,7223.0
2024-04-02 15:10:00,964.23,964.46,963.15,963.15,1545.0,949.2892,949.5156,948.2259,948.2259,1545.0
2024-04-02 15:15:00,963.06,963.72,962.56,962.57,4909.0,948.1373,948.7871,947.645,947.6549,4909.0
2024-04-02 15:20:00,962.54,964.5,962.4,964.5,1258.0,947.6253,949.555,947.4875,949.555,1258.0
2024-04-02 15:25:00,964.77,965.39,963.43,963.43,2376.0,949.8208,950.4312,948.5015,948.5015,2376.0
2024-04-02 15:30:00,963.37,964.26,962.84,964.26,2673.0,948.4425,949.3187,947.9207,949.3187,2673.0
2024-04-02 15:35:00,964.89,966.17,964.38,966.17,4226.0,949.9389,951.1991,949.4368,951.1991,4226.0
2024-04-02 15:40:00,966.07,966.6,965.94,966.49,4680.0,951.1006,951.6224,950.9727,951.5141,4680.0
2024-04-02 15:45:00,966.46,969.13,966.46,969.13,6492.0,951.4846,954.1132,951.4846,954.1132,6492.0
2024-04-02 15:50:00,969.25,969.82,968.7,968.97,10481.0,954.2314,954.7925,953.6899,953.9557,10481.0
2024-04-02 15:55:00,968.99,968.99,966.71,966.71,23346.0,953.9754,953.9754,951.7307,951.7307,23346.0
2024-04-03 09:30:00,965.72,966.28,962.09,965.7,16312.0,950.7561,951.3074,947.1823,950.7364,16312.0
2024-04-03 09:35:00,966.05,966.05,964.95,965.59,2330.0,951.0809,951.0809,949.998,950.6281,2330.0
2024-04-03 09:40:00,967.79,967.79,964.66,964.66,4080.0,952.794,952.794,949.7125,949.7125,4080.0
2024-04-03 09:45:00,964.72,965.35,964.41,964.41,2600.0,949.7716,950.3918,949.4664,949.4664,2600.0
2024-04-03 09:50:00,965.39,967.22,965.27,967.22,1900.0,950.4312,952.2328,950.313,952.2328,1900.0
2024-04-03 09:55:00,968.72,968.72,966.48,966.5,5854.0,953.7096,953.7096,951.5043,951.524,5854.0
2024-04-03 10:00:00,966.76,974.35,966.76,972.88,9704.0,951.7799,959.2523,951.7799,957.8051,9704.0
2024-04-03 10:05:00,973.49,974.23,969.79,969.79,7159.0,958.4057,959.1342,954.763,954.763,7159.0
2024-04-03 10:10:00,969.6,973.54,969.55,972.5,10589.0,954.5759,958.4549,954.5267,957.431,10589.0
2024-04-03 10:15:00,972.6,975.56,972.6,974.17,10530.0,957.5295,960.4436,957.5295,959.0751,10530.0
2024-04-03 10:20:00,974.47,976.55,974.11,976.13,4908.0,959.3705,961.4183,959.0161,961.0048,4908.0
2024-04-03 10:25:00,975.74,977.38,975.73,976.05,8164.0,960.6208,962.2354,960.611,960.926,8164.0
2024-04-03 10:30:00,976.15,977.26,974.89,975.32,7937.0,961.0244,962.1172,959.784,960.2073,7937.0
2024-04-03 10:35:00,975.46,976.8,974.79,975.01,14301.0,960.3451,961.6644,959.6855,959.9021,14301.0
2024-04-03 10:40:00,975.12,976.63,975.12,976.63,5173.0,960.0104,961.497,960.0104,961.497,5173.0
2024-04-03 10:45:00,976.64,978.03,976.64,976.95,9605.0,961.5069,962.8753,961.5069,961.8121,9605.0
2024-04-03 10:50:00,976.98,977.25,976.21,976.79,3819.0,961.8416,962.1074,961.0835,961.6545,3819.0
2024-04-03 10:55:00,977.0,978.46,977.0,977.94,2625.0,961.8613,963.2987,961.8613,962.7867,2625.0
2024-04-03 11:00:00,978.18,978.18,977.47,977.83,1899.0,963.023,963.023,962.324,962.6784,1899.0
2024-04-03 11:05:00,977.74,978.21,977.64,978.21,4858.0,962.5898,963.0525,962.4914,963.0525,4858.0
2024-04-03 11:10:00,978.55,979.01,978.55,978.67,1751.0,963.3873,963.8401,963.3873,963.5054,1751.0
2024-04-03 11:15:00,978.63,978.63,977.6,978.0,880.0,963.466,963.466,962.452,962.8458,880.0
2024-04-03 11:20:00,977.81,979.41,977.81,978.94,3097.0,962.6587,964.2339,962.6587,963.7712,3097.0
2024-04-03 11:25:00,978.49,978.96,978.19,978.56,2060.0,963.3282,963.7909,963.0328,963.3971,2060.0
2024-04-03 11:30:00,978.64,981.48,978.43,979.4,5309.0,963.4759,966.2719,963.2691,964.2241,5309.0
2024-04-03 11:35:00,979.74,980.96,979.49,980.96,6957.0,964.5588,965.7599,964.3127,965.7599,6957.0
2024-04-03 11:40:00,980.49,983.99,980.49,983.97,4879.0,965.2972,968.743,965.2972,968.7233,4879.0
2024-04-03 11:45:00,983.15,983.15,982.02,982.03,3800.0,967.916,967.916,966.8035,966.8133,3800.0
2024-04-03 11:50:00,982.0,982.01,979.57,980.25,4881.0,966.7838,966.7936,964.3915,965.0609,4881.0
2024-04-03 11:55:00,980.71,980.71,978.86,979.28,3391.0,965.5138,965.5138,963.6925,964.1059,3391.0
2024-04-03 12:00:00,979.2,979.28,978.43,979.28,1500.0,964.0272,964.1059,963.2691,964.1059,1500.0
2024-04-03 12:05:00,979.28,979.76,979.16,979.17,1427.0,964.1059,964.5785,963.9878,963.9977,1427.0
2024-04-03 12:10:00,980.1,980.55,978.38,978.88,4426.0,964.9132,965.3563,963.2199,963.7121,4426.0
2024-04-03 12:15:00,978.97,980.87,978.66,980.49,2525.0,963.8008,965.6713,963.4956,965.2972,2525.0
2024-04-03 12:20:00,981.98,983.9,981.58,983.75,1285.0,966.7641,968.6544,966.3703,968.5067,1285.0
2024-04-03 12:25:00,982.67,984.0,982.67,983.75,2435.0,967.4434,968.7528,967.4434,968.5067,2435.0
2024-04-03 12:30:00,984.0,985.88,984.0,985.88,1957.0,968.7528,970.6037,968.7528,970.6037,1957.0
2024-04-03 12:35:00,985.94,985.94,981.95,981.95,2939.0,970.6628,970.6628,966.7346,966.7346,2939.0
2024-04-03 12:40:00,981.28,984.45,980.79,983.43,2140.0,966.075,969.1958,965.5926,968.1916,2140.0
2024-04-03 12:45:00,983.42,984.1,983.42,983.83,2070.0,968.1818,968.8513,968.1818,968.5854,2070.0
2024-04-03 12:50:00,984.12,984.35,983.78,984.35,523.0,968.871,969.0974,968.5362,969.0974,523.0
2024-04-03 12:55:00,984.49,984.93,983.77,984.93,1559.0,969.2352,969.6684,968.5264,969.6684,1559.0
2024-04-03 13:00:00,983.72,983.72,983.32,983.61,950.0,968.4772,968.4772,968.0833,968.3689,950.0
2024-04-03 13:05:00,984.48,984.48,983.12,983.12,1700.0,969.2254,969.2254,967.8864,967.8864,1700.0
2024-04-03 13:10:00,983.76,983.89,983.08,983.89,630.0,968.5165,968.6445,967.8471,968.6445,630.0
2024-04-03 13:15:00,983.47,984.26,983.47,984.26,500.0,968.231,969.0088,968.231,969.0088,500.0
2024-04-03 13:20:00,985.41,985.49,984.86,985.18,1544.0,970.141,970.2197,969.5995,969.9145,1544.0
2024-04-03 13:25:00,985.44,985.44,984.66,984.67,1000.0,970.1705,970.1705,969.4026,969.4124,1000.0
2024-04-03 13:30:00,984.89,985.02,984.74,984.85,711.0,969.629,969.757,969.4813,969.5896,711.0
2024-04-03 13:35:00,984.49,984.49,983.74,983.74,600.0,969.2352,969.2352,968.4968,968.4968,600.0
2024-04-03 13:40:00,984.6,985.44,984.53,985.24,2198.0,969.3435,970.1705,969.2746,969.9736,2198.0
2024-04-03 13:45:00,984.83,985.9,984.82,985.59,2079.0,969.57,970.6234,969.5601,970.3182,2079.0
2024-04-03 13:50:00,985.46,985.81,984.44,984.45,2976.0,970.1902,970.5348,969.186,969.1958,2976.0
2024-04-03 13:55:00,984.92,985.0,984.91,984.98,1151.0,969.6586,969.7373,969.6487,969.7176,1151.0
2024-04-03 14:00:00,984.97,985.38,984.66,985.38,1766.0,969.7078,970.1114,969.4026,970.1114,1766.0
2024-04-03 14:05:00,984.98,986.47,984.57,986.47,700.0,969.7176,971.1845,969.314,971.1845,700.0
2024-04-03 14:10:00,985.8,986.39,984.54,984.75,3034.0,970.5249,971.1058,969.2844,969.4912,3034.0
2024-04-03 14:15:00,984.78,984.96,983.86,984.13,4190.0,969.5207,969.6979,968.615,968.8808,4190.0
2024-04-03 14:20:00,984.29,985.13,984.0,984.58,2153.0,969.0383,969.8653,968.7528,969.3238,2153.0
2024-04-03 14:25:00,984.66,984.66,983.6,983.6,1000.0,969.4026,969.4026,968.359,968.359,1000.0
2024-04-03 14:30:00,983.02,983.03,982.36,982.53,922.0,967.788,967.7978,967.1382,967.3056,922.0
2024-04-03 14:35:00,983.0,984.1,983.0,983.62,800.0,967.7683,968.8513,967.7683,968.3787,800.0
2024-04-03 14:40:00,983.63,983.75,982.54,982.73,2100.0,968.3885,968.5067,967.3154,967.5025,2100.0
2024-04-03 14:45:00,982.71,982.71,981.48,982.06,1397.0,967.4828,967.4828,966.2719,966.8429,1397.0
2024-04-03 14:50:00,981.99,982.42,981.08,981.54,3052.0,966.774,967.1973,965.8781,966.3309,3052.0
2024-04-03 14:55:00,982.05,982.07,979.99,980.6,4605.0,966.833,966.8527,964.8049,965.4055,4605.0
2024-04-03 15:00:00,980.13,980.42,979.81,979.97,1500.0,964.9428,965.2283,964.6277,964.7853,1500.0
2024-04-03 15:05:00,979.76,980.96,979.5,980.38,3332.0,964.5785,965.7599,964.3225,965.1889,3332.0
2024-04-03 15:10:00,981.03,981.59,976.9,976.9,6667.0,965.8288,966.3802,961.7628,961.7628,6667.0
2024-04-03 15:15:00,976.9,979.23,976.2,979.0,5825.0,961.7628,964.0567,961.0737,963.8303,5825.0
2024-04-03 15:20:00,978.99,979.36,977.79,977.79,5969.0,963.8204,964.1847,962.639,962.639,5969.0
2024-04-03 15:25:00,977.69,979.0,977.51,978.0,6550.0,962.5406,963.8303,962.3634,962.8458,6550.0
2024-04-03 15:30:00,977.74,978.06,976.68,978.04,2950.0,962.5898,962.9049,961.5462,962.8852,2950.0
2024-04-03 15:35:00,979.04,980.04,978.68,979.51,4053.0,963.8697,964.8542,963.5152,964.3324,4053.0
2024-04-03 15:40:00,979.47,979.54,978.85,979.51,3800.0,964.293,964.3619,963.6826,964.3324,3800.0
2024-04-03 15:45:00,979.47,979.89,978.08,978.58,4488.0,964.293,964.7065,962.9245,963.4168,4488.0
2024-04-03 15:50:00,978.22,979.15,977.49,978.46,8352.0,963.0624,963.978,962.3437,963.2987,8352.0
2024-04-03 15:55:00,978.35,980.77,978.35,980.28,20227.0,963.1904,965.5729,963.1904,965.0905,20227.0
2024-04-04 09:30:00,991.99,994.57,991.3,994.49,20787.0,976.619,979.159,975.9397,979.0803,20787.0
2024-04-04 09:35:00,994.49,996.8,992.7,992.94,8661.0,979.0803,981.3545,977.318,977.5543,8661.0
2024-04-04 09:40:00,992.34,994.94,992.2,993.88,5645.0,976.9636,979.5233,976.8258,978.4797,5645.0
2024-04-04 09:45:00,994.12,994.2,990.75,991.24,8656.0,978.716,978.7948,975.3982,975.8806,8656.0
2024-04-04 09:50:00,990.44,990.63,973.23,978.97,87154.0,975.093,975.2801,958.1497,963.8008,87154.0
2024-04-04 09:55:00,979.27,984.96,979.16,983.67,14074.0,964.0961,969.6979,963.9878,968.4279,14074.0
2024-04-04 10:00:00,983.53,987.13,983.52,984.36,13517.0,968.2901,971.8343,968.2802,969.1072,13517.0
2024-04-04 10:05:00,984.56,988.86,984.53,988.86,4775.0,969.3041,973.5375,969.2746,973.5375,4775.0
2024-04-04 10:10:00,989.0,989.0,984.55,984.56,5239.0,973.6753,973.6753,969.2943,969.3041,5239.0
2024-04-04 10:15:00,984.66,987.25,984.09,984.85,4150.0,969.4026,971.9525,968.8414,969.5896,4150.0
2024-04-04 10:20:00,985.02,985.39,982.88,983.31,2409.0,969.757,970.1213,967.6502,968.0735,2409.0
2024-04-04 10:25:00,983.93,985.6,983.31,985.28,2263.0,968.6839,970.328,968.0735,970.013,2263.0
2024-04-04 10:30:00,984.83,984.83,982.66,982.98,1617.0,969.57,969.57,967.4336,967.7486,1617.0
2024-04-04 10:35:00,984.1,985.05,983.29,985.05,1800.0,968.8513,969.7865,968.0538,969.7865,1800.0
2024-04-04 10:40:00,984.7,984.7,983.94,983.94,2306.0,969.442,969.442,968.6937,968.6937,2306.0
2024-04-04 10:45:00,983.74,983.92,982.96,982.97,2780.0,968.4968,968.6741,967.7289,967.7388,2780.0
2024-04-04 10:50:00,983.35,983.35,982.86,982.86,798.0,968.1129,968.1129,967.6305,967.6305,798.0
2024-04-04 10:55:00,983.65,985.74,983.55,985.4,4371.0,968.4082,970.4659,968.3098,970.1311,4371.0
2024-04-04 11:00:00,985.58,986.4,985.14,985.14,5212.0,970.3083,971.1156,969.8751,969.8751,5212.0
2024-04-04 11:05:00,984.31,984.95,983.63,983.86,1510.0,969.058,969.6881,968.3885,968.615,1510.0
2024-04-04 11:10:00,983.9,984.34,980.11,980.11,7961.0,968.6544,969.0875,964.9231,964.9231,7961.0
2024-04-04 11:15:00,980.32,980.71,979.35,979.35,5254.0,965.1298,965.5138,964.1749,964.1749,5254.0
2024-04-04 11:20:00,979.67,980.14,979.07,979.48,5908.0,964.4899,964.9526,963.8992,964.3028,5908.0
2024-04-04 11:25:00,979.32,979.82,978.59,979.82,1856.0,964.1453,964.6376,963.4266,964.6376,1856.0
2024-04-04 11:30:00,980.26,981.91,979.12,979.59,17670.0,965.0708,966.6952,963.9484,964.4111,17670.0
2024-04-04 11:35:00,979.52,981.1,979.52,980.79,4958.0,964.3422,965.8977,964.3422,965.5926,4958.0
2024-04-04 11:40:00,981.56,982.7,981.46,982.11,1164.0,966.3506,967.473,966.2522,966.8921,1164.0
2024-04-04 11:45:00,982.62,982.62,981.38,981.98,1700.0,967.3942,967.3942,966.1734,966.7641,1700.0
2024-04-04 11:50:00,983.19,983.2,982.57,982.57,600.0,967.9554,967.9652,967.345,967.345,600.0
2024-04-04 11:55:00,982.83,984.77,982.83,984.76,1395.0,967.6009,969.5109,967.6009,969.501,1395.0
2024-04-04 12:00:00,985.08,985.63,984.58,984.69,2450.0,969.8161,970.3576,969.3238,969.4321,2450.0
2024-04-04 12:05:00,985.35,986.46,985.34,986.16,700.0,970.0819,971.1747,970.072,970.8793,700.0
2024-04-04 12:10:00,985.41,985.96,985.41,985.71,1670.0,970.141,970.6824,970.141,970.4363,1670.0
2024-04-04 12:15:00,985.92,986.25,985.8,986.17,607.0,970.6431,970.9679,970.5249,970.8892,607.0
2024-04-04 12:20:00,986.17,987.09,986.16,987.0,3153.0,970.8892,971.7949,970.8793,971.7063,3153.0
2024-04-04 12:25:00,986.24,986.52,985.4,985.78,3150.0,970.9581,971.2338,970.1311,970.5052,3150.0
2024-04-04 12:30:00,985.33,985.92,985.26,985.4,823.0,970.0622,970.6431,969.9933,970.1311,823.0
2024-04-04 12:35:00,985.99,987.09,985.45,986.56,3974.0,970.712,971.7949,970.1803,971.2731,3974.0
2024-04-04 12:40:00,987.08,987.08,986.51,986.52,200.0,971.7851,971.7851,971.2239,971.2338,200.0
2024-04-04 12:45:00,987.03,987.03,986.42,986.52,1278.0,971.7359,971.7359,971.1353,971.2338,1278.0
2024-04-04 12:50:00,986.87,987.43,986.87,987.43,1408.0,971.5783,972.1297,971.5783,972.1297,1408.0
2024-04-04 12:55:00,987.37,987.38,984.91,985.61,1605.0,972.0706,972.0804,969.6487,970.3379,1605.0
2024-04-04 13:00:00,985.46,985.46,984.5,984.5,2142.0,970.1902,970.1902,969.2451,969.2451,2142.0
2024-04-04 13:05:00,984.74,984.74,984.73,984.74,100.0,969.4813,969.4813,969.4715,969.4813,100.0
2024-04-04 13:10:00,985.23,985.77,985.22,985.77,224.0,969.9638,970.4954,969.9539,970.4954,224.0
2024-04-04 13:15:00,985.57,985.59,985.56,985.59,600.0,970.2985,970.3182,970.2886,970.3182,600.0
2024-04-04 13:20:00,985.97,986.66,985.51,986.66,2102.0,970.6923,971.3716,970.2394,971.3716,2102.0
2024-04-04 13:25:00,986.47,987.34,986.46,986.98,1202.0,971.1845,972.0411,971.1747,971.6866,1202.0
2024-04-04 13:30:00,987.53,987.53,986.11,986.95,3128.0,972.2281,972.2281,970.8301,971.6571,3128.0
2024-04-04 13:35:00,986.66,987.19,986.5,986.5,1508.0,971.3716,971.8934,971.2141,971.2141,1508.0
2024-04-04 13:40:00,986.64,986.79,986.46,986.59,1125.0,971.3519,971.4996,971.1747,971.3027,1125.0
2024-04-04 13:45:00,986.85,987.62,986.3,987.5,3890.0,971.5587,972.3167,971.0172,972.1986,3890.0
2024-04-04 13:50:00,987.36,989.15,987.36,988.33,4565.0,972.0607,973.823,972.0607,973.0157,4565.0
2024-04-04 13:55:00,987.93,988.41,986.0,986.75,2555.0,972.6219,973.0945,970.7218,971.4602,2555.0
2024-04-04 14:00:00,986.42,987.09,985.88,986.32,3785.0,971.1353,971.7949,970.6037,971.0369,3785.0
2024-04-04 14:05:00,986.58,986.58,983.83,984.45,9099.0,971.2928,971.2928,968.5854,969.1958,9099.0
2024-04-04 14:10:00,984.24,984.24,981.28,981.54,18854.0,968.9891,968.9891,966.075,966.3309,18854.0
2024-04-04 14:15:00,980.99,981.0,978.0,978.63,3261.0,965.7895,965.7993,962.8458,963.466,3261.0
2024-04-04 14:20:00,978.24,980.19,978.23,980.19,1286.0,963.0821,965.0018,963.0722,965.0018,1286.0
2024-04-04 14:25:00,979.47,980.04,974.57,974.57,1608.0,964.293,964.8542,959.4689,959.4689,1608.0
2024-04-04 14:30:00,973.28,974.39,971.04,972.46,4704.0,958.1989,959.2917,955.9936,957.3916,4704.0
2024-04-04 14:35:00,972.13,975.7,972.12,974.92,2655.0,957.0667,960.5814,957.0569,959.8135,2655.0
2024-04-04 14:40:00,973.88,973.88,968.03,968.12,4008.0,958.7896,958.7896,953.0303,953.1189,4008.0
2024-04-04 14:45:00,968.73,970.5,968.73,969.18,9210.0,953.7194,955.462,953.7194,954.1624,9210.0
2024-04-04 14:50:00,969.8,969.8,965.9,965.9,4106.0,954.7728,954.7728,950.9333,950.9333,4106.0
2024-04-04 14:55:00,965.82,965.82,962.44,963.21,7584.0,950.8545,950.8545,947.5269,948.285,7584.0
2024-04-04 15:00:00,963.04,963.04,958.52,959.54,10334.0,948.1176,948.1176,943.6676,944.6718,10334.0
2024-04-04 15:05:00,959.7,961.63,959.23,961.58,5232.0,944.8293,946.7294,944.3666,946.6802,5232.0
2024-04-04 15:10:00,961.45,961.45,958.66,960.27,3100.0,946.5522,946.5522,943.8055,945.3905,3100.0
2024-04-04 15:15:00,960.16,960.49,958.0,958.14,2894.0,945.2822,945.6071,943.1557,943.2935,2894.0
2024-04-04 15:20:00,958.35,961.7,958.34,959.21,2898.0,943.5003,946.7984,943.4904,944.3469,2898.0
2024-04-04 15:25:00,960.24,960.24,954.44,955.42,3340.0,945.361,945.361,939.6508,940.6157,3340.0
2024-04-04 15:30:00,954.0,959.07,954.0,959.07,3469.0,939.2177,944.2091,939.2177,944.2091,3469.0
2024-04-04 15:35:00,958.06,958.06,955.55,955.59,2942.0,943.2148,943.2148,940.7436,940.783,2942.0
2024-04-04 15:40:00,956.21,957.8,955.31,957.8,4100.0,941.3934,942.9588,940.5074,942.9588,4100.0
2024-04-04 15:45:00,957.59,959.37,956.7,959.37,5502.0,942.752,944.5045,941.8758,944.5045,5502.0
2024-04-04 15:50:00,959.56,960.55,958.42,960.49,14363.0,944.6915,945.6662,943.5692,945.6071,14363.0
2024-04-04 15:55:00,960.17,960.17,953.39,953.79,45444.0,945.2921,945.2921,938.6171,939.0109,45444.0
2024-04-05 09:30:00,975.04,977.8,971.43,972.04,29430.0,959.9316,962.6489,956.3776,956.9781,29430.0
2024-04-05 09:35:00,972.12,973.11,967.41,967.77,8370.0,957.0569,958.0316,952.4199,952.7743,8370.0
2024-04-05 09:40:00,967.45,973.77,966.91,972.91,10155.0,952.4593,958.6813,951.9276,957.8347,10155.0
2024-04-05 09:45:00,972.24,974.85,971.95,972.94,4274.0,957.175,959.7446,956.8895,957.8642,4274.0
2024-04-05 09:50:00,972.43,975.07,971.57,975.07,3304.0,957.3621,959.9612,956.5154,959.9612,3304.0
2024-04-05 09:55:00,976.34,976.66,973.87,973.87,2993.0,961.2115,961.5265,958.7798,958.7798,2993.0
2024-04-05 10:00:00,974.36,974.73,972.16,973.2,7036.0,959.2622,959.6265,957.0963,958.1202,7036.0
2024-04-05 10:05:00,973.78,974.44,971.14,973.35,2574.0,958.6912,959.3409,956.0921,958.2678,2574.0
2024-04-05 10:10:00,973.09,977.0,973.05,977.0,4274.0,958.0119,961.8613,957.9725,961.8613,4274.0
2024-04-05 10:15:00,977.05,977.05,976.16,976.16,3600.0,961.9105,961.9105,961.0343,961.0343,3600.0
2024-04-05 10:20:00,977.05,977.29,975.71,977.29,1277.0,961.9105,962.1468,960.5913,962.1468,1277.0
2024-04-05 10:25:00,976.86,976.86,974.85,975.53,1594.0,961.7234,961.7234,959.7446,960.4141,1594.0
2024-04-05 10:30:00,976.14,978.02,975.33,978.0,3983.0,961.0146,962.8655,960.2172,962.8458,3983.0
2024-04-05 10:35:00,977.59,978.0,976.96,976.97,4400.0,962.4421,962.8458,961.8219,961.8317,4400.0
2024-04-05 10:40:00,976.69,977.85,976.0,977.09,4268.0,961.5561,962.6981,960.8768,961.9499,4268.0
2024-04-05 10:45:00,976.83,978.64,975.62,978.63,2800.0,961.6939,963.4759,960.5027,963.466,2800.0
2024-04-05 10:50:00,978.3,981.37,978.3,981.37,8875.0,963.1411,966.1636,963.1411,966.1636,8875.0
2024-04-05 10:55:00,981.08,984.02,981.07,983.78,3995.0,965.8781,968.7725,965.8682,968.5362,3995.0
2024-04-05 11:00:00,983.77,985.23,983.29,984.54,4685.0,968.5264,969.9638,968.0538,969.2844,4685.0
2024-04-05 11:05:00,984.0,985.04,981.94,984.6,7280.0,968.7528,969.7767,966.7247,969.3435,7280.0
2024-04-05 11:10:00,984.79,985.92,982.28,982.28,2110.0,969.5306,970.6431,967.0595,967.0595,2110.0
2024-04-05 11:15:00,982.41,982.41,979.53,980.53,2562.0,967.1874,967.1874,964.3521,965.3366,2562.0
2024-04-05 11:20:00,980.69,980.69,979.45,979.64,1000.0,965.4941,965.4941,964.2733,964.4604,1000.0
2024-04-05 11:25:00,980.38,981.61,979.72,981.61,2679.0,965.1889,966.3998,964.5391,966.3998,2679.0
2024-04-05 11:30:00,981.02,983.26,980.36,981.65,3372.0,965.819,968.0243,965.1692,966.4392,3372.0
2024-04-05 11:35:00,981.03,982.98,981.0,982.98,10143.0,965.8288,967.7486,965.7993,967.7486,10143.0
2024-04-05 11:40:00,982.99,984.41,982.59,984.41,1308.0,967.7585,969.1565,967.3647,969.1565,1308.0
2024-04-05 11:45:00,984.98,984.98,983.3,983.92,2888.0,969.7176,969.7176,968.0637,968.6741,2888.0
2024-04-05 11:50:00,983.21,984.68,983.21,984.38,1600.0,967.9751,969.4223,967.9751,969.1269,1600.0
2024-04-05 11:55:00,984.96,986.44,984.44,985.51,3891.0,969.6979,971.155,969.186,970.2394,3891.0
2024-04-05 12:00:00,985.14,986.25,985.14,986.24,700.0,969.8751,970.9679,969.8751,970.9581,700.0
2024-04-05 12:05:00,985.44,985.44,984.09,984.42,935.0,970.1705,970.1705,968.8414,969.1663,935.0
2024-04-05 12:10:00,984.55,985.0,983.35,983.41,7304.0,969.2943,969.7373,968.1129,968.172,7304.0
2024-04-05 12:15:00,984.11,984.28,982.88,982.88,805.0,968.8611,969.0285,967.6502,967.6502,805.0
2024-04-05 12:20:00,982.87,982.91,980.97,982.78,825.0,967.6403,967.6797,965.7698,967.5517,825.0
2024-04-05 12:25:00,982.8,982.8,981.99,981.99,594.0,967.5714,967.5714,966.774,966.774,594.0
2024-04-05 12:30:00,982.04,982.8,980.87,981.89,925.0,966.8232,967.5714,965.6713,966.6755,925.0
2024-04-05 12:35:00,981.66,983.55,981.66,983.55,1254.0,966.4491,968.3098,966.4491,968.3098,1254.0
2024-04-05 12:40:00,983.79,983.8,982.47,982.83,1623.0,968.5461,968.5559,967.2465,967.6009,1623.0
2024-04-05 12:45:00,982.78,983.04,981.27,981.27,727.0,967.5517,967.8077,966.0651,966.0651,727.0
2024-04-05 12:50:00,983.35,983.61,983.28,983.33,1000.0,968.1129,968.3689,968.044,968.0932,1000.0
2024-04-05 12:55:00,984.59,986.6,984.59,986.6,1600.0,969.3337,971.3125,969.3337,971.3125,1600.0
2024-04-05 13:00:00,985.44,985.89,984.83,985.0,2132.0,970.1705,970.6135,969.57,969.7373,2132.0
2024-04-05 13:05:00,984.13,984.13,982.14,982.58,900.0,968.8808,968.8808,966.9216,967.3548,900.0
2024-04-05 13:10:00,982.53,983.39,982.29,982.29,400.0,967.3056,968.1523,967.0693,967.0693,400.0
2024-04-05 13:15:00,981.77,983.5,981.77,983.38,1000.0,966.5574,968.2606,966.5574,968.1424,1000.0
2024-04-05 13:20:00,983.41,983.78,982.26,982.86,1100.0,968.172,968.5362,967.0398,967.6305,1100.0
2024-04-05 13:25:00,982.43,982.6,981.79,982.59,700.0,967.2071,967.3745,966.5771,967.3647,700.0
2024-04-05 13:30:00,983.23,984.17,983.22,984.17,300.0,967.9947,968.9202,967.9849,968.9202,300.0
2024-04-05 13:35:00,984.35,984.94,982.94,982.95,5354.0,969.0974,969.6782,967.7092,967.7191,5354.0
2024-04-05 13:40:00,982.78,982.98,980.92,981.92,901.0,967.5517,967.7486,965.7205,966.705,901.0
2024-04-05 13:45:00,980.93,982.45,980.76,980.77,1353.0,965.7304,967.2268,965.563,965.5729,1353.0
2024-04-05 13:50:00,981.66,981.71,979.0,979.0,1850.0,966.4491,966.4983,963.8303,963.8303,1850.0
2024-04-05 13:55:00,978.75,979.4,976.03,977.86,2000.0,963.5842,964.2241,960.9063,962.708,2000.0
2024-04-05 14:00:00,976.61,977.3,975.7,976.61,1738.0,961.4773,962.1566,960.5814,961.4773,1738.0
2024-04-05 14:05:00,976.89,978.91,976.67,978.91,1522.0,961.753,963.7417,961.5364,963.7417,1522.0
2024-04-05 14:10:00,980.03,980.72,979.58,979.96,5610.0,964.8443,965.5236,964.4013,964.7754,5610.0
2024-04-05 14:15:00,979.89,981.0,979.89,981.0,917.0,964.7065,965.7993,964.7065,965.7993,917.0
2024-04-05 14:20:00,980.98,982.02,980.98,981.38,900.0,965.7796,966.8035,965.7796,966.1734,900.0
2024-04-05 14:25:00,980.6,981.31,979.7,979.87,1600.0,965.4055,966.1045,964.5194,964.6868,1600.0
2024-04-05 14:30:00,980.12,980.9,979.5,980.9,5609.0,964.9329,965.7008,964.3225,965.7008,5609.0
2024-04-05 14:35:00,981.2,982.07,980.04,980.94,2205.0,965.9962,966.8527,964.8542,965.7402,2205.0
2024-04-05 14:40:00,980.12,980.18,978.5,978.5,9239.0,964.9329,964.992,963.338,963.338,9239.0
2024-04-05 14:45:00,979.84,979.84,976.93,977.71,1001.0,964.6573,964.6573,961.7924,962.5603,1001.0
2024-04-05 14:50:00,977.68,977.83,976.93,977.83,1235.0,962.5307,962.6784,961.7924,962.6784,1235.0
2024-04-05 14:55:00,976.61,977.36,976.55,976.69,1254.0,961.4773,962.2157,961.4183,961.5561,1254.0
2024-04-05 15:00:00,975.82,976.89,975.23,976.19,9336.0,960.6996,961.753,960.1187,961.0638,9336.0
2024-04-05 15:05:00,976.71,977.46,973.66,974.23,3305.0,961.5758,962.3141,958.573,959.1342,3305.0
2024-04-05 15:10:00,975.27,976.93,974.71,976.93,4683.0,960.1581,961.7924,959.6068,961.7924,4683.0
2024-04-05 15:15:00,976.6,976.6,975.19,976.01,1411.0,961.4675,961.4675,960.0793,960.8866,1411.0
2024-04-05 15:20:00,975.96,976.14,974.89,975.06,3419.0,960.8374,961.0146,959.784,959.9513,3419.0
2024-04-05 15:25:00,975.41,975.49,974.86,975.42,905.0,960.2959,960.3747,959.7544,960.3058,905.0
2024-04-05 15:30:00,975.64,977.64,975.64,977.16,13485.0,960.5224,962.4914,960.5224,962.0188,13485.0
2024-04-05 15:35:00,977.16,977.37,975.09,975.09,6518.0,962.0188,962.2255,959.9809,959.9809,6518.0
2024-04-05 15:40:00,975.41,975.96,974.47,974.95,1700.0,960.2959,960.8374,959.3705,959.843,1700.0
2024-04-05 15:45:00,974.78,976.55,974.72,974.72,6507.0,959.6757,961.4183,959.6166,959.6166,6507.0
2024-04-05 15:50:00,975.37,978.09,974.36,977.94,8860.0,960.2565,962.9344,959.2622,962.7867,8860.0
2024-04-05 15:55:00,978.66,979.6,977.85,979.56,20949.0,963.4956,964.421,962.6981,964.3816,20949.0
2024-04-08 09:30:00,989.85,991.99,987.65,987.85,27668.0,974.5122,976.619,972.3463,972.5432,27668.0
2024-04-08 09:35:00,987.37,988.14,982.27,982.73,19046.0,972.0706,972.8287,967.0496,967.5025,19046.0
2024-04-08 09:40:00,982.3,985.12,981.57,984.6,8112.0,967.0792,969.8555,966.3605,969.3435,8112.0
2024-04-08 09:45:00,984.16,986.54,983.63,985.57,6716.0,968.9103,971.2535,968.3885,970.2985,6716.0
2024-04-08 09:50:00,985.41,987.22,984.01,986.45,5718.0,970.141,971.9229,968.7627,971.1648,5718.0
2024-04-08 09:55:00,986.43,989.0,986.41,988.09,4363.0,971.1452,973.6753,971.1255,972.7794,4363.0
2024-04-08 10:00:00,988.43,988.66,986.36,986.97,4873.0,973.1142,973.3406,971.0762,971.6768,4873.0
2024-04-08 10:05:00,986.9,988.73,986.06,987.9,5056.0,971.6079,973.4095,970.7809,972.5924,5056.0
2024-04-08 10:10:00,988.0,989.52,986.72,989.38,6759.0,972.6908,974.1873,971.4307,974.0494,6759.0
2024-04-08 10:15:00,989.06,990.19,987.05,987.13,7376.0,973.7344,974.8469,971.7556,971.8343,7376.0
2024-04-08 10:20:00,988.51,990.42,988.51,990.1,2404.0,973.1929,975.0733,973.1929,974.7583,2404.0
2024-04-08 10:25:00,990.62,994.1,990.53,993.7,10312.0,975.2702,978.6963,975.1816,978.3025,10312.0
2024-04-08 10:30:00,994.07,995.27,993.45,993.72,17989.0,978.6668,979.8482,978.0564,978.3222,17989.0
2024-04-08 10:35:00,993.79,994.41,992.89,992.89,4256.0,978.3911,979.0015,977.5051,977.5051,4256.0
2024-04-08 10:40:00,993.23,993.55,992.71,993.53,4099.0,977.8398,978.1548,977.3278,978.1351,4099.0
2024-04-08 10:45:00,993.42,994.49,993.42,994.13,2167.0,978.0268,979.0803,978.0268,978.7258,2167.0
2024-04-08 10:50:00,995.18,995.85,994.89,995.85,9691.0,979.7596,980.4192,979.4741,980.4192,9691.0
2024-04-08 10:55:00,995.93,996.2,994.68,994.75,7736.0,980.498,980.7638,979.2673,979.3362,7736.0
2024-04-08 11:00:00,994.79,995.18,990.86,992.02,8180.0,979.3756,979.7596,975.5065,976.6485,8180.0
2024-04-08 11:05:00,992.22,992.51,991.36,991.36,2700.0,976.8454,977.1309,975.9988,975.9988,2700.0
2024-04-08 11:10:00,993.17,993.23,992.56,993.23,2946.0,977.7807,977.8398,977.1802,977.8398,2946.0
2024-04-08 11:15:00,993.14,993.14,991.96,991.96,981.0,977.7512,977.7512,976.5895,976.5895,981.0
2024-04-08 11:20:00,991.33,992.38,990.83,992.1,1400.0,975.9692,977.003,975.477,976.7273,1400.0
2024-04-08 11:25:00,991.95,992.03,990.9,991.63,2806.0,976.5796,976.6584,975.5459,976.2646,2806.0
2024-04-08 11:30:00,991.42,991.59,989.67,991.59,21762.0,976.0578,976.2252,974.335,976.2252,21762.0
2024-04-08 11:35:00,991.95,992.2,989.63,991.7,13961.0,976.5796,976.8258,974.2956,976.3335,13961.0
2024-04-08 11:40:00,991.67,992.08,991.07,991.85,1310.0,976.304,976.7076,975.7133,976.4812,1310.0
2024-04-08 11:45:00,992.0,992.33,990.53,991.59,5912.0,976.6289,976.9537,975.1816,976.2252,5912.0
2024-04-08 11:50:00,991.56,992.1,990.66,991.37,1887.0,976.1957,976.7273,975.3096,976.0086,1887.0
2024-04-08 11:55:00,991.31,991.45,989.22,990.86,2314.0,975.9495,976.0874,973.8919,975.5065,2314.0
2024-04-08 12:00:00,990.69,991.23,990.32,991.04,1873.0,975.3391,975.8708,974.9749,975.6837,1873.0
2024-04-08 12:05:00,990.8,990.81,990.15,990.72,2339.0,975.4474,975.4573,974.8075,975.3687,2339.0
2024-04-08 12:10:00,990.08,990.8,988.97,988.98,3694.0,974.7386,975.4474,973.6458,973.6556,3694.0
2024-04-08 12:15:00,989.1,990.03,988.87,989.64,1912.0,973.7738,974.6894,973.5474,974.3054,1912.0
2024-04-08 12:20:00,989.74,989.74,987.4,987.91,1450.0,974.4039,974.4039,972.1001,972.6022,1450.0
2024-04-08 12:25:00,988.02,988.6,987.46,987.81,5743.0,972.7105,973.2815,972.1592,972.5038,5743.0
2024-04-08 12:30:00,988.0,990.48,987.5,990.44,2588.0,972.6908,975.1324,972.1986,975.093,2588.0
2024-04-08 12:35:00,990.14,990.79,989.29,990.22,3923.0,974.7977,975.4376,973.9608,974.8764,3923.0
2024-04-08 12:40:00,990.54,991.9,990.08,991.62,1544.0,975.1915,976.5304,974.7386,976.2547,1544.0
2024-04-08 12:45:00,991.51,991.91,990.68,991.01,2179.0,976.1464,976.5402,975.3293,975.6542,2179.0
2024-04-08 12:50:00,991.29,992.0,991.29,992.0,700.0,975.9299,976.6289,975.9299,976.6289,700.0
2024-04-08 12:55:00,991.94,992.5,991.72,992.5,826.0,976.5698,977.1211,976.3532,977.1211,826.0
2024-04-08 13:00:00,992.0,992.0,990.52,991.0,2045.0,976.6289,976.6289,975.1718,975.6443,2045.0
2024-04-08 13:05:00,991.0,991.0,990.38,990.38,1006.0,975.6443,975.6443,975.034,975.034,1006.0
2024-04-08 13:10:00,989.74,990.16,989.4,989.4,1717.0,974.4039,974.8174,974.0691,974.0691,1717.0
2024-04-08 13:15:00,989.21,989.21,987.7,988.22,2045.0,973.8821,973.8821,972.3955,972.9074,2045.0
2024-04-08 13:20:00,988.41,989.44,987.8,989.44,1570.0,973.0945,974.1085,972.4939,974.1085,1570.0
2024-04-08 13:25:00,988.83,989.22,988.27,989.21,3603.0,973.508,973.8919,972.9566,973.8821,3603.0
2024-04-08 13:30:00,989.88,989.89,989.21,989.21,500.0,974.5417,974.5515,973.8821,973.8821,500.0
2024-04-08 13:35:00,988.55,988.63,987.86,987.86,6333.0,973.2323,973.3111,972.553,972.553,6333.0
2024-04-08 13:40:00,987.83,988.28,985.88,986.86,4350.0,972.5235,972.9665,970.6037,971.5685,4350.0
2024-04-08 13:45:00,986.33,987.03,985.6,986.06,1309.0,971.0467,971.7359,970.328,970.7809,1309.0
2024-04-08 13:50:00,985.92,987.03,985.66,986.34,1797.0,970.6431,971.7359,970.3871,971.0566,1797.0
2024-04-08 13:55:00,986.59,987.84,986.59,987.84,2387.0,971.3027,972.5333,971.3027,972.5333,2387.0
2024-04-08 14:00:00,987.94,988.43,987.45,987.87,1960.0,972.6318,973.1142,972.1494,972.5628,1960.0
2024-04-08 14:05:00,987.65,988.73,987.64,988.73,1529.0,972.3463,973.4095,972.3364,973.4095,1529.0
2024-04-08 14:10:00,988.25,988.25,987.54,987.99,1346.0,972.937,972.937,972.238,972.681,1346.0
2024-04-08 14:15:00,988.34,988.61,985.87,985.87,4000.0,973.0256,973.2914,970.5938,970.5938,4000.0
2024-04-08 14:20:00,985.9,986.86,984.44,985.21,7412.0,970.6234,971.5685,969.186,969.9441,7412.0
2024-04-08 14:25:00,985.3,986.08,984.73,985.1,4990.0,970.0327,970.8006,969.4715,969.8358,4990.0
2024-04-08 14:30:00,985.2,985.86,985.19,985.32,1180.0,969.9342,970.584,969.9244,970.0524,1180.0
2024-04-08 14:35:00,985.24,985.61,984.6,984.87,3000.0,969.9736,970.3379,969.3435,969.6093,3000.0
2024-04-08 14:40:00,984.49,984.6,983.71,983.98,4609.0,969.2352,969.3435,968.4673,968.7331,4609.0
2024-04-08 14:45:00,984.52,984.54,983.34,984.19,3164.0,969.2648,969.2844,968.103,968.9399,3164.0
2024-04-08 14:50:00,983.37,983.84,983.0,983.84,2760.0,968.1326,968.5953,967.7683,968.5953,2760.0
2024-04-08 14:55:00,983.51,985.31,983.2,985.31,3909.0,968.2704,970.0425,967.9652,970.0425,3909.0
2024-04-08 15:00:00,985.6,985.61,983.11,983.11,3000.0,970.328,970.3379,967.8766,967.8766,3000.0
2024-04-08 15:05:00,982.97,983.27,981.96,983.08,3830.0,967.7388,968.0341,966.7444,967.8471,3830.0
2024-04-08 15:10:00,983.35,983.73,983.0,983.37,800.0,968.1129,968.487,967.7683,968.1326,800.0
2024-04-08 15:15:00,983.16,983.55,983.06,983.43,1426.0,967.9258,968.3098,967.8274,968.1916,1426.0
2024-04-08 15:20:00,983.4,983.69,981.97,981.97,3607.0,968.1621,968.4476,966.7543,966.7543,3607.0
2024-04-08 15:25:00,981.77,983.94,981.77,983.85,3547.0,966.5574,968.6937,966.5574,968.6051,3547.0
2024-04-08 15:30:00,984.03,985.32,983.63,985.13,5706.0,968.7823,970.0524,968.3885,969.8653,5706.0
2024-04-08 15:35:00,984.87,985.18,982.96,982.96,4550.0,969.6093,969.9145,967.7289,967.7289,4550.0
2024-04-08 15:40:00,983.23,983.55,981.54,981.54,5831.0,967.9947,968.3098,966.3309,966.3309,5831.0
2024-04-08 15:45:00,981.43,982.34,981.43,981.95,6395.0,966.2226,967.1185,966.2226,966.7346,6395.0
2024-04-08 15:50:00,982.06,982.25,980.13,981.67,13038.0,966.8429,967.0299,964.9428,966.4589,13038.0
2024-04-08 15:55:00,981.39,982.73,980.69,982.71,25874.0,966.1833,967.5025,965.4941,967.4828,25874.0
2024-04-09 09:30:00,993.34,999.57,992.52,994.02,30168.0,977.9481,984.0816,977.1408,978.6176,30168.0
2024-04-09 09:35:00,993.68,997.72,992.9,997.66,10241.0,978.2828,982.2602,977.5149,982.2011,10241.0
2024-04-09 09:40:00,998.5,999.46,997.17,998.7,9095.0,983.0281,983.9733,981.7187,983.225,9095.0
2024-04-09 09:45:00,998.74,1000.2,995.33,996.0,7772.0,983.2644,984.7018,979.9073,980.5669,7772.0
2024-04-09 09:50:00,995.58,996.0,992.6,992.61,15433.0,980.1534,980.5669,977.2196,977.2294,15433.0
2024-04-09 09:55:00,992.26,993.15,991.7,992.15,5821.0,976.8848,977.761,976.3335,976.7765,5821.0
2024-04-09 10:00:00,991.7,992.61,990.53,991.09,4488.0,976.3335,977.2294,975.1816,975.733,4488.0
2024-04-09 10:05:00,990.58,990.58,988.92,989.6,3026.0,975.2309,975.2309,973.5966,974.266,3026.0
2024-04-09 10:10:00,989.48,990.63,988.36,990.63,3479.0,974.1479,975.2801,973.0453,975.2801,3479.0
2024-04-09 10:15:00,991.41,991.48,986.8,987.57,4200.0,976.048,976.1169,971.5094,972.2675,4200.0
2024-04-09 10:20:00,987.54,987.54,985.35,985.36,4284.0,972.238,972.238,970.0819,970.0917,4284.0
2024-04-09 10:25:00,984.96,985.08,978.99,979.31,5615.0,969.6979,969.8161,963.8204,964.1355,5615.0
2024-04-09 10:30:00,978.94,978.94,975.54,976.94,6614.0,963.7712,963.7712,960.4239,961.8022,6614.0
2024-04-09 10:35:00,976.28,976.28,973.87,974.35,3720.0,961.1524,961.1524,958.7798,959.2523,3720.0
2024-04-09 10:40:00,975.57,975.57,970.75,972.1,2919.0,960.4534,960.4534,955.7081,957.0372,2919.0
2024-04-09 10:45:00,972.59,973.74,970.68,971.7,2930.0,957.5196,958.6518,955.6392,956.6434,2930.0
2024-04-09 10:50:00,970.95,972.73,970.33,970.46,2968.0,955.905,957.6574,955.2946,955.4226,2968.0
2024-04-09 10:55:00,969.74,972.87,969.35,972.87,2625.0,954.7138,957.7953,954.3298,957.7953,2625.0
2024-04-09 11:00:00,972.64,973.74,972.33,973.56,1217.0,957.5688,958.6518,957.2636,958.4746,1217.0
2024-04-09 11:05:00,973.4,975.64,973.26,975.51,7107.0,958.3171,960.5224,958.1792,960.3944,7107.0
2024-04-09 11:10:00,975.03,976.54,975.02,975.55,2257.0,959.9218,961.4084,959.912,960.4337,2257.0
2024-04-09 11:15:00,975.97,978.24,975.97,978.18,2463.0,960.8472,963.0821,960.8472,963.023,2463.0
2024-04-09 11:20:00,978.32,979.08,978.0,978.0,2510.0,963.1608,963.909,962.8458,962.8458,2510.0
2024-04-09 11:25:00,978.63,978.63,974.67,974.8,3032.0,963.466,963.466,959.5674,959.6954,3032.0
2024-04-09 11:30:00,975.52,976.95,975.24,976.25,19979.0,960.4042,961.8121,960.1285,961.1229,19979.0
2024-04-09 11:35:00,975.74,978.03,975.74,978.03,500.0,960.6208,962.8753,960.6208,962.8753,500.0
2024-04-09 11:40:00,978.35,980.73,977.26,980.73,2509.0,963.1904,965.5335,962.1172,965.5335,2509.0
2024-04-09 11:45:00,981.09,983.01,981.08,982.9,2751.0,965.8879,967.7782,965.8781,967.6699,2751.0
2024-04-09 11:50:00,983.01,983.01,981.48,983.01,4821.0,967.7782,967.7782,966.2719,967.7782,4821.0
2024-04-09 11:55:00,983.01,983.5,982.7,982.7,2112.0,967.7782,968.2606,967.473,967.473,2112.0
2024-04-09 12:00:00,982.24,983.16,981.85,983.16,2177.0,967.0201,967.9258,966.6361,967.9258,2177.0
2024-04-09 12:05:00,983.11,983.3,983.0,983.3,622.0,967.8766,968.0637,967.7683,968.0637,622.0
2024-04-09 12:10:00,983.2,985.09,983.19,984.72,3683.0,967.9652,969.8259,967.9554,969.4617,3683.0
2024-04-09 12:15:00,984.03,985.57,983.97,984.58,2314.0,968.7823,970.2985,968.7233,969.3238,2314.0
2024-04-09 12:20:00,984.63,985.54,983.82,984.27,8006.0,969.373,970.2689,968.5756,969.0186,8006.0
2024-04-09 12:25:00,985.9,985.96,984.26,984.26,1105.0,970.6234,970.6824,969.0088,969.0088,1105.0
2024-04-09 12:30:00,984.49,986.34,984.07,985.63,4382.0,969.2352,971.0566,968.8217,970.3576,4382.0
2024-04-09 12:35:00,986.2,986.2,984.96,985.43,950.0,970.9187,970.9187,969.6979,970.1607,950.0
2024-04-09 12:40:00,985.3,985.3,984.57,984.57,707.0,970.0327,970.0327,969.314,969.314,707.0
2024-04-09 12:45:00,984.02,984.02,982.35,983.02,1028.0,968.7725,968.7725,967.1284,967.788,1028.0
2024-04-09 12:50:00,983.12,983.24,980.85,981.04,2900.0,967.8864,968.0046,965.6516,965.8387,2900.0
2024-04-09 12:55:00,981.5,982.03,981.26,981.26,300.0,966.2915,966.8133,966.0553,966.0553,300.0
2024-04-09 13:00:00,980.2,981.83,980.2,981.72,700.0,965.0117,966.6164,965.0117,966.5081,700.0
2024-04-09 13:05:00,982.83,984.1,982.82,983.12,2141.0,967.6009,968.8513,967.5911,967.8864,2141.0
2024-04-09 13:10:00,982.71,983.34,982.45,982.74,2686.0,967.4828,968.103,967.2268,967.5123,2686.0
2024-04-09 13:15:00,982.78,982.88,982.22,982.69,800.0,967.5517,967.6502,967.0004,967.4631,800.0
2024-04-09 13:20:00,982.91,984.42,982.74,983.24,3933.0,967.6797,969.1663,967.5123,968.0046,3933.0
2024-04-09 13:25:00,983.23,983.47,982.19,982.19,1603.0,967.9947,968.231,966.9709,966.9709,1603.0
2024-04-09 13:30:00,983.15,983.15,982.77,983.13,800.0,967.916,967.916,967.5419,967.8963,800.0
2024-04-09 13:35:00,983.12,983.55,982.8,983.55,1100.0,967.8864,968.3098,967.5714,968.3098,1100.0
2024-04-09 13:40:00,983.27,983.27,982.23,982.23,1119.0,968.0341,968.0341,967.0102,967.0102,1119.0
2024-04-09 13:45:00,981.12,981.76,981.12,981.76,200.0,965.9174,966.5475,965.9174,966.5475,200.0
2024-04-09 13:50:00,982.21,982.81,981.28,981.5,1193.0,966.9905,967.5813,966.075,966.2915,1193.0
2024-04-09 13:55:00,981.67,982.17,980.92,980.92,1300.0,966.4589,966.9512,965.7205,965.7205,1300.0
2024-04-09 14:00:00,980.49,981.75,979.34,981.75,1261.0,965.2972,966.5377,964.165,966.5377,1261.0
2024-04-09 14:05:00,981.44,982.29,980.78,981.97,1100.0,966.2325,967.0693,965.5827,966.7543,1100.0
2024-04-09 14:10:00,982.17,983.41,981.44,982.57,1990.0,966.9512,968.172,966.2325,967.345,1990.0
2024-04-09 14:15:00,982.56,983.78,982.31,983.74,1456.0,967.3351,968.5362,967.089,968.4968,1456.0
2024-04-09 14:20:00,983.38,983.75,982.19,982.19,1700.0,968.1424,968.5067,966.9709,966.9709,1700.0
2024-04-09 14:25:00,982.3,982.71,981.75,981.75,704.0,967.0792,967.4828,966.5377,966.5377,704.0
2024-04-09 14:30:00,981.63,981.63,980.68,980.68,798.0,966.4195,966.4195,965.4843,965.4843,798.0
2024-04-09 14:35:00,980.6,982.41,980.6,981.35,1000.0,965.4055,967.1874,965.4055,966.1439,1000.0
2024-04-09 14:40:00,981.35,981.45,981.31,981.45,500.0,966.1439,966.2423,966.1045,966.2423,500.0
2024-04-09 14:45:00,981.88,981.89,980.88,981.32,800.0,966.6657,966.6755,965.6812,966.1143,800.0
2024-04-09 14:50:00,980.63,981.46,980.0,981.46,2205.0,965.435,966.2522,964.8148,966.2522,2205.0
2024-04-09 14:55:00,982.04,982.04,981.81,982.03,700.0,966.8232,966.8232,966.5967,966.8133,700.0
2024-04-09 15:00:00,981.57,981.57,980.06,980.87,3400.0,966.3605,966.3605,964.8739,965.6713,3400.0
2024-04-09 15:05:00,980.86,980.86,979.5,979.61,1201.0,965.6615,965.6615,964.3225,964.4308,1201.0
2024-04-09 15:10:00,979.24,979.31,978.52,978.62,740.0,964.0666,964.1355,963.3577,963.4562,740.0
2024-04-09 15:15:00,980.0,981.21,979.94,981.21,1721.0,964.8148,966.006,964.7557,966.006,1721.0
2024-04-09 15:20:00,982.0,982.45,982.0,982.45,701.0,966.7838,967.2268,966.7838,967.2268,701.0
2024-04-09 15:25:00,983.4,987.0,983.4,987.0,2414.0,968.1621,971.7063,968.1621,971.7063,2414.0
2024-04-09 15:30:00,986.84,987.67,985.65,985.65,3923.0,971.5488,972.3659,970.3772,970.3772,3923.0
2024-04-09 15:35:00,985.44,985.94,984.04,984.1,1686.0,970.1705,970.6628,968.7922,968.8513,1686.0
2024-04-09 15:40:00,983.91,983.91,982.07,982.65,1821.0,968.6642,968.6642,966.8527,967.4237,1821.0
2024-04-09 15:45:00,983.79,983.79,982.45,983.4,521.0,968.5461,968.5461,967.2268,968.1621,521.0
2024-04-09 15:50:00,983.39,984.94,983.11,984.94,3400.0,968.1523,969.6782,967.8766,969.6782,3400.0
2024-04-09 15:55:00,985.04,990.0,985.04,989.83,21139.0,969.7767,974.6598,969.7767,974.4925,21139.0
2024-04-10 09:30:00,962.81,973.15,962.81,973.15,29696.0,947.8912,958.0709,947.8912,958.0709,29696.0
2024-04-10 09:35:00,972.96,980.96,972.68,980.96,18073.0,957.8839,965.7599,957.6082,965.7599,18073.0
2024-04-10 09:40:00,980.0,980.0,976.23,980.0,3614.0,964.8148,964.8148,961.1032,964.8148,3614.0
2024-04-10 09:45:00,979.71,979.84,972.49,972.49,3875.0,964.5293,964.6573,957.4212,957.4212,3875.0
2024-04-10 09:50:00,973.12,977.44,973.12,977.44,3649.0,958.0414,962.2945,958.0414,962.2945,3649.0
2024-04-10 09:55:00,977.58,981.88,976.78,979.96,4207.0,962.4323,966.6657,961.6447,964.7754,4207.0
2024-04-10 10:00:00,979.62,981.87,978.27,978.27,5248.0,964.4407,966.6558,963.1116,963.1116,5248.0
2024-04-10 10:05:00,978.27,981.01,976.32,981.01,5304.0,963.1116,965.8091,961.1918,965.8091,5304.0
2024-04-10 10:10:00,980.79,980.79,976.33,977.08,2084.0,965.5926,965.5926,961.2017,961.94,2084.0
2024-04-10 10:15:00,977.57,982.41,976.94,981.75,4654.0,962.4224,967.1874,961.8022,966.5377,4654.0
2024-04-10 10:20:00,981.36,981.5,980.42,980.66,1300.0,966.1537,966.2915,965.2283,965.4646,1300.0
2024-04-10 10:25:00,981.7,981.7,979.39,980.01,1178.0,966.4885,966.4885,964.2142,964.8246,1178.0
2024-04-10 10:30:00,980.88,981.55,979.0,981.44,1379.0,965.6812,966.3408,963.8303,966.2325,1379.0
2024-04-10 10:35:00,979.37,983.48,979.37,982.48,4360.0,964.1946,968.2409,964.1946,967.2564,4360.0
2024-04-10 10:40:00,982.1,982.1,980.67,980.68,2900.0,966.8823,966.8823,965.4744,965.4843,2900.0
2024-04-10 10:45:00,980.85,980.85,979.51,979.85,1877.0,965.6516,965.6516,964.3324,964.6671,1877.0
2024-04-10 10:50:00,981.07,982.51,979.0,979.23,3879.0,965.8682,967.2859,963.8303,964.0567,3879.0
2024-04-10 10:55:00,979.06,979.06,976.52,978.59,1382.0,963.8894,963.8894,961.3887,963.4266,1382.0
2024-04-10 11:00:00,978.1,978.59,977.65,977.71,1784.0,962.9442,963.4266,962.5012,962.5603,1784.0
2024-04-10 11:05:00,977.9,978.25,977.9,978.25,1120.0,962.7473,963.0919,962.7473,963.0919,1120.0
2024-04-10 11:10:00,977.59,978.56,976.92,978.44,716.0,962.4421,963.3971,961.7825,963.279,716.0
2024-04-10 11:15:00,978.35,979.8,977.75,977.75,901.0,963.1904,964.6179,962.5997,962.5997,901.0
2024-04-10 11:20:00,978.78,979.06,977.83,978.4,3013.0,963.6137,963.8894,962.6784,963.2396,3013.0
2024-04-10 11:25:00,978.83,981.12,978.7,980.67,2220.0,963.6629,965.9174,963.5349,965.4744,2220.0
2024-04-10 11:30:00,981.0,981.63,979.0,981.05,14428.0,965.7993,966.4195,963.8303,965.8485,14428.0
2024-04-10 11:35:00,980.86,981.11,980.06,980.29,800.0,965.6615,965.9076,964.8739,965.1003,800.0
2024-04-10 11:40:00,979.91,980.94,979.81,979.81,600.0,964.7262,965.7402,964.6277,964.6277,600.0
2024-04-10 11:45:00,980.0,981.46,980.0,981.46,3864.0,964.8148,966.2522,964.8148,966.2522,3864.0
2024-04-10 11:50:00,981.39,982.53,981.38,982.53,529.0,966.1833,967.3056,966.1734,967.3056,529.0
2024-04-10 11:55:00,982.3,983.0,981.79,981.81,1866.0,967.0792,967.7683,966.5771,966.5967,1866.0
2024-04-10 12:00:00,982.0,982.45,981.53,982.28,1800.0,966.7838,967.2268,966.3211,967.0595,1800.0
2024-04-10 12:05:00,982.57,983.0,980.59,980.6,1969.0,967.345,967.7683,965.3957,965.4055,1969.0
2024-04-10 12:10:00,980.95,980.96,977.47,977.47,774.0,965.7501,965.7599,962.324,962.324,774.0
2024-04-10 12:15:00,978.5,978.96,977.74,978.74,1000.0,963.338,963.7909,962.5898,963.5743,1000.0
2024-04-10 12:20:00,979.28,979.28,979.28,979.28,193.0,964.1059,964.1059,964.1059,964.1059,193.0
2024-04-10 12:25:00,978.93,980.25,978.92,979.45,3662.0,963.7614,965.0609,963.7515,964.2733,3662.0
2024-04-10 12:30:00,979.48,979.89,979.1,979.55,2463.0,964.3028,964.7065,963.9287,964.3718,2463.0
2024-04-10 12:35:00,979.52,980.92,979.03,979.03,925.0,964.3422,965.7205,963.8598,963.8598,925.0
2024-04-10 12:40:00,979.74,979.74,978.53,978.54,900.0,964.5588,964.5588,963.3676,963.3774,900.0
2024-04-10 12:45:00,978.51,978.84,978.11,978.84,420.0,963.3479,963.6728,962.9541,963.6728,420.0
2024-04-10 12:50:00,978.55,980.56,978.06,980.56,2312.0,963.3873,965.3661,962.9049,965.3661,2312.0
2024-04-10 12:55:00,980.8,981.54,980.68,981.13,951.0,965.6024,966.3309,965.4843,965.9273,951.0
2024-04-10 13:00:00,980.66,980.66,976.02,976.97,2627.0,965.4646,965.4646,960.8965,961.8317,2627.0
2024-04-10 13:05:00,976.91,977.26,976.44,977.26,800.0,961.7727,962.1172,961.31,962.1172,800.0
2024-04-10 13:10:00,976.84,977.68,976.74,976.74,700.0,961.7038,962.5307,961.6053,961.6053,700.0
2024-04-10 13:15:00,978.29,979.42,978.29,979.42,700.0,963.1313,964.2438,963.1313,964.2438,700.0
2024-04-10 13:20:00,979.99,983.25,979.79,983.25,1427.0,964.8049,968.0144,964.608,968.0144,1427.0
2024-04-10 13:25:00,982.2,982.2,979.06,979.06,950.0,966.9807,966.9807,963.8894,963.8894,950.0
2024-04-10 13:30:00,979.03,979.59,975.97,976.81,1300.0,963.8598,964.4111,960.8472,961.6742,1300.0
2024-04-10 13:35:00,976.92,976.92,975.89,976.44,697.0,961.7825,961.7825,960.7685,961.31,697.0
2024-04-10 13:40:00,975.47,977.3,975.46,975.75,1400.0,960.355,962.1566,960.3451,960.6306,1400.0
2024-04-10 13:45:00,975.97,975.97,975.35,975.35,410.0,960.8472,960.8472,960.2368,960.2368,410.0
2024-04-10 13:50:00,977.55,977.55,975.99,976.3,500.0,962.4028,962.4028,960.8669,961.1721,500.0
2024-04-10 13:55:00,977.49,979.02,975.95,975.96,2660.0,962.3437,963.85,960.8275,960.8374,2660.0
2024-04-10 14:00:00,975.82,978.78,975.48,978.78,600.0,960.6996,963.6137,960.3648,963.6137,600.0
2024-04-10 14:05:00,975.49,977.7,975.47,977.68,600.0,960.3747,962.5504,960.355,962.5307,600.0
2024-04-10 14:10:00,977.81,977.81,976.5,977.15,622.0,962.6587,962.6587,961.369,962.009,622.0
2024-04-10 14:15:00,977.12,977.64,977.12,977.28,300.0,961.9794,962.4914,961.9794,962.1369,300.0
2024-04-10 14:20:00,977.29,977.32,976.01,976.01,300.0,962.1468,962.1763,960.8866,960.8866,300.0
2024-04-10 14:25:00,975.42,976.31,974.65,974.7,1181.0,960.3058,961.182,959.5477,959.5969,1181.0
2024-04-10 14:30:00,974.81,975.47,974.23,974.5,1396.0,959.7052,960.355,959.1342,959.4,1396.0
2024-04-10 14:35:00,974.26,974.9,973.35,974.64,3564.0,959.1637,959.7938,958.2678,959.5378,3564.0
2024-04-10 14:40:00,974.9,975.02,973.36,974.67,2631.0,959.7938,959.912,958.2777,959.5674,2631.0
2024-04-10 14:45:00,974.75,975.0,974.56,974.57,1100.0,959.6461,959.8923,959.4591,959.4689,1100.0
2024-04-10 14:50:00,974.08,975.0,970.98,972.8,4820.0,958.9865,959.8923,955.9346,957.7264,4820.0
2024-04-10 14:55:00,973.18,973.18,971.52,971.54,900.0,958.1005,958.1005,956.4662,956.4859,900.0
2024-04-10 15:00:00,971.67,972.75,970.39,970.39,1720.0,956.6139,957.6771,955.3537,955.3537,1720.0
2024-04-10 15:05:00,970.49,971.91,969.53,971.91,1130.0,955.4522,956.8501,954.507,956.8501,1130.0
2024-04-10 15:10:00,972.9,973.8,972.3,973.79,1876.0,957.8248,958.7109,957.2341,958.701,1876.0
2024-04-10 15:15:00,974.38,975.0,973.5,973.62,3541.0,959.2819,959.8923,958.4155,958.5337,3541.0
2024-04-10 15:20:00,974.17,974.82,973.39,974.64,5731.0,959.0751,959.7151,958.3072,959.5378,5731.0
2024-04-10 15:25:00,975.0,975.8,973.55,973.55,2183.0,959.8923,960.6799,958.4647,958.4647,2183.0
2024-04-10 15:30:00,973.61,973.61,971.51,971.65,2000.0,958.5238,958.5238,956.4563,956.5942,2000.0
2024-04-10 15:35:00,972.35,972.73,972.07,972.07,1702.0,957.2833,957.6574,957.0077,957.0077,1702.0
2024-04-10 15:40:00,972.04,975.78,972.03,975.78,2705.0,956.9781,960.6602,956.9683,960.6602,2705.0
2024-04-10 15:45:00,975.5,977.15,975.47,977.1,1669.0,960.3845,962.009,960.355,961.9597,1669.0
2024-04-10 15:50:00,976.19,978.06,974.76,978.03,8918.0,961.0638,962.9049,959.656,962.8753,8918.0
2024-04-10 15:55:00,977.05,977.65,974.6,974.6,18383.0,961.9105,962.5012,959.4985,959.4985,18383.0
2024-04-11 09:30:00,981.55,981.6,976.22,980.02,14424.0,966.3408,966.39,961.0934,964.8345,14424.0
2024-04-11 09:35:00,980.11,981.04,978.56,979.25,4500.0,964.9231,965.8387,963.3971,964.0764,4500.0
2024-04-11 09:40:00,979.19,981.06,977.57,979.27,8355.0,964.0173,965.8584,962.4224,964.0961,8355.0
2024-04-11 09:45:00,979.96,979.96,974.19,975.15,9697.0,964.7754,964.7754,959.0948,960.0399,9697.0
2024-04-11 09:50:00,975.47,976.97,974.51,974.92,5704.0,960.355,961.8317,959.4099,959.8135,5704.0
2024-04-11 09:55:00,975.2,975.82,973.65,974.7,5362.0,960.0892,960.6996,958.5632,959.5969,5362.0
2024-04-11 10:00:00,973.5,974.1,971.04,973.24,2900.0,958.4155,959.0062,955.9936,958.1595,2900.0
2024-04-11 10:05:00,973.19,973.3,970.0,972.17,11708.0,958.1103,958.2186,954.9697,957.1061,11708.0
2024-04-11 10:10:00,970.44,970.68,968.0,968.0,2580.0,955.4029,955.6392,953.0007,953.0007,2580.0
2024-04-11 10:15:00,967.14,967.71,963.64,963.65,10360.0,952.1541,952.7152,948.7083,948.7181,10360.0
2024-04-11 10:20:00,963.33,968.0,963.33,966.6,5785.0,948.4031,953.0007,948.4031,951.6224,5785.0
2024-04-11 10:25:00,966.4,966.4,964.6,966.16,2770.0,951.4255,951.4255,949.6534,951.1892,2770.0
2024-04-11 10:30:00,965.86,968.38,965.84,966.2,2028.0,950.8939,953.3748,950.8742,951.2286,2028.0
2024-04-11 10:35:00,966.0,968.25,965.94,968.1,1266.0,951.0317,953.2469,950.9727,953.0992,1266.0
2024-04-11 10:40:00,969.82,969.83,967.86,968.77,1315.0,954.7925,954.8024,952.8629,953.7588,1315.0
2024-04-11 10:45:00,969.03,971.61,969.03,969.46,6544.0,954.0148,956.5548,954.0148,954.4381,6544.0
2024-04-11 10:50:00,969.54,969.54,967.98,969.15,2265.0,954.5169,954.5169,952.981,954.1329,2265.0
2024-04-11 10:55:00,968.77,969.17,968.12,969.17,1275.0,953.7588,954.1526,953.1189,954.1526,1275.0
2024-04-11 11:00:00,969.52,973.18,969.5,973.18,3100.0,954.4972,958.1005,954.4775,958.1005,3100.0
2024-04-11 11:05:00,972.92,972.92,970.12,970.65,1070.0,957.8445,957.8445,955.0879,955.6097,1070.0
2024-04-11 11:10:00,971.15,973.43,971.15,973.43,879.0,956.1019,958.3466,956.1019,958.3466,879.0
2024-04-11 11:15:00,973.5,975.38,973.5,973.67,1663.0,958.4155,960.2664,958.4155,958.5829,1663.0
2024-04-11 11:20:00,974.08,975.68,974.08,975.3,707.0,958.9865,960.5617,958.9865,960.1876,707.0
2024-04-11 11:25:00,973.85,973.85,972.65,972.66,1925.0,958.7601,958.7601,957.5787,957.5885,1925.0
2024-04-11 11:30:00,974.12,975.49,973.06,973.6,13494.0,959.0259,960.3747,957.9823,958.514,13494.0
2024-04-11 11:35:00,973.13,975.89,973.12,975.16,7050.0,958.0512,960.7685,958.0414,960.0498,7050.0
2024-04-11 11:40:00,975.42,976.32,974.72,974.74,2291.0,960.3058,961.1918,959.6166,959.6363,2291.0
2024-04-11 11:45:00,975.75,976.08,975.75,975.91,300.0,960.6306,960.9555,960.6306,960.7882,300.0
2024-04-11 11:50:00,975.75,976.16,975.64,976.1,868.0,960.6306,961.0343,960.5224,960.9752,868.0
2024-04-11 11:55:00,976.28,978.37,976.28,978.35,1047.0,961.1524,963.21,961.1524,963.1904,1047.0
2024-04-11 12:00:00,978.85,978.98,977.63,977.82,700.0,963.6826,963.8106,962.4815,962.6686,700.0
2024-04-11 12:05:00,977.22,977.56,976.28,976.96,900.0,962.0779,962.4126,961.1524,961.8219,900.0
2024-04-11 12:10:00,976.26,976.59,976.26,976.59,200.0,961.1327,961.4576,961.1327,961.4576,200.0
2024-04-11 12:15:00,976.58,977.73,976.52,977.73,803.0,961.4478,962.58,961.3887,962.58,803.0
2024-04-11 12:20:00,977.42,978.81,976.96,978.81,1391.0,962.2748,963.6432,961.8219,963.6432,1391.0
2024-04-11 12:25:00,978.41,979.0,977.86,977.95,1153.0,963.2494,963.8303,962.708,962.7966,1153.0
2024-04-11 12:30:00,977.88,978.3,977.75,978.27,1493.0,962.7276,963.1411,962.5997,963.1116,1493.0
2024-04-11 12:35:00,977.53,978.26,977.52,978.0,1150.0,962.3831,963.1018,962.3732,962.8458,1150.0
2024-04-11 12:40:00,978.01,978.05,976.98,977.9,702.0,962.8556,962.895,961.8416,962.7473,702.0
2024-04-11 12:45:00,978.03,978.75,977.46,978.75,824.0,962.8753,963.5842,962.3141,963.5842,824.0
2024-04-11 12:50:00,979.5,979.98,979.5,979.97,445.0,964.3225,964.7951,964.3225,964.7853,445.0
2024-04-11 12:55:00,978.78,979.41,978.32,978.33,1000.0,963.6137,964.2339,963.1608,963.1707,1000.0
2024-04-11 13:00:00,979.01,979.98,975.96,979.98,2107.0,963.8401,964.7951,960.8374,964.7951,2107.0
2024-04-11 13:05:00,979.29,983.3,979.29,982.74,5582.0,964.1158,968.0637,964.1158,967.5123,5582.0
2024-04-11 13:10:00,983.08,983.89,982.93,983.81,920.0,967.8471,968.6445,967.6994,968.5658,920.0
2024-04-11 13:15:00,984.73,984.74,982.91,984.38,1809.0,969.4715,969.4813,967.6797,969.1269,1809.0
2024-04-11 13:20:00,985.13,986.2,984.09,985.03,2994.0,969.8653,970.9187,968.8414,969.7669,2994.0
2024-04-11 13:25:00,985.5,987.19,985.5,985.63,1175.0,970.2296,971.8934,970.2296,970.3576,1175.0
2024-04-11 13:30:00,985.54,985.84,984.6,984.72,1500.0,970.2689,970.5643,969.3435,969.4617,1500.0
2024-04-11 13:35:00,983.93,984.68,983.06,983.07,500.0,968.6839,969.4223,967.8274,967.8372,500.0
2024-04-11 13:40:00,982.97,983.81,981.68,983.81,8633.0,967.7388,968.5658,966.4688,968.5658,8633.0
2024-04-11 13:45:00,983.73,983.73,982.1,982.31,4469.0,968.487,968.487,966.8823,967.089,4469.0
2024-04-11 13:50:00,982.31,983.27,981.59,982.61,5560.0,967.089,968.0341,966.3802,967.3844,5560.0
2024-04-11 13:55:00,982.09,982.51,981.38,982.51,1486.0,966.8724,967.2859,966.1734,967.2859,1486.0
2024-04-11 14:00:00,982.16,985.28,982.16,983.3,2567.0,966.9413,970.013,966.9413,968.0637,2567.0
2024-04-11 14:05:00,983.78,985.5,983.78,985.5,617.0,968.5362,970.2296,968.5362,970.2296,617.0
2024-04-11 14:10:00,985.54,985.54,985.18,985.53,701.0,970.2689,970.2689,969.9145,970.2591,701.0
2024-04-11 14:15:00,985.72,986.56,985.23,986.56,2124.0,970.4462,971.2731,969.9638,971.2731,2124.0
2024-04-11 14:20:00,985.57,986.17,984.67,985.53,1141.0,970.2985,970.8892,969.4124,970.2591,1141.0
2024-04-11 14:25:00,986.55,989.34,986.12,988.6,2271.0,971.2633,974.0101,970.84,973.2815,2271.0
2024-04-11 14:30:00,989.2,989.25,987.95,989.02,3034.0,973.8722,973.9215,972.6416,973.695,3034.0
2024-04-11 14:35:00,988.01,988.61,988.0,988.1,600.0,972.7007,973.2914,972.6908,972.7893,600.0
2024-04-11 14:40:00,989.38,989.99,988.85,989.86,2222.0,974.0494,974.65,973.5277,974.522,2222.0
2024-04-11 14:45:00,988.9,988.95,987.3,987.53,1700.0,973.5769,973.6261,972.0017,972.2281,1700.0
2024-04-11 14:50:00,988.02,988.29,986.93,988.12,1200.0,972.7105,972.9763,971.6374,972.809,1200.0
2024-04-11 14:55:00,987.78,989.49,987.78,988.31,2058.0,972.4742,974.1577,972.4742,972.996,2058.0
2024-04-11 15:00:00,988.56,990.01,988.07,988.92,3184.0,973.2422,974.6697,972.7597,973.5966,3184.0
2024-04-11 15:05:00,989.64,990.86,988.89,988.89,1882.0,974.3054,975.5065,973.567,973.567,1882.0
2024-04-11 15:10:00,988.77,990.07,988.77,990.07,1334.0,973.4489,974.7288,973.4489,974.7288,1334.0
2024-04-11 15:15:00,989.29,989.6,988.48,988.48,3170.0,973.9608,974.266,973.1634,973.1634,3170.0
2024-04-11 15:20:00,988.0,990.5,988.0,990.0,2050.0,972.6908,975.1521,972.6908,974.6598,2050.0
2024-04-11 15:25:00,990.0,990.83,989.5,990.02,4168.0,974.6598,975.477,974.1676,974.6795,4168.0
2024-04-11 15:30:00,990.02,990.32,989.01,989.7,3100.0,974.6795,974.9749,973.6852,974.3645,3100.0
2024-04-11 15:35:00,990.65,991.5,990.53,991.5,2106.0,975.2998,976.1366,975.1816,976.1366,2106.0
2024-04-11 15:40:00,991.54,991.61,990.75,991.16,4654.0,976.176,976.2449,975.3982,975.8019,4654.0
2024-04-11 15:45:00,990.71,991.16,989.82,989.82,3126.0,975.3588,975.8019,974.4826,974.4826,3126.0
2024-04-11 15:50:00,990.44,990.78,989.51,990.11,4388.0,975.093,975.4278,974.1774,974.7681,4388.0
2024-04-11 15:55:00,990.13,992.19,990.06,991.45,18668.0,974.7878,976.8159,974.7189,976.0874,18668.0
2024-04-12 09:30:00,969.82,970.03,966.72,969.32,29430.0,954.7925,954.9993,951.7406,954.3003,29430.0
2024-04-12 09:35:00,969.61,970.99,968.54,969.9,8617.0,954.5858,955.9444,953.5324,954.8713,8617.0
2024-04-12 09:40:00,969.43,971.0,968.68,971.0,4202.0,954.4086,955.9542,953.6702,955.9542,4202.0
2024-04-12 09:45:00,970.81,972.15,969.91,970.0,7565.0,955.7672,957.0864,954.8811,954.9697,7565.0
2024-04-12 09:50:00,969.29,971.38,968.65,970.74,3608.0,954.2707,956.3284,953.6407,955.6983,3608.0
2024-04-12 09:55:00,970.21,971.26,968.63,970.26,1892.0,955.1765,956.2102,953.621,955.2257,1892.0
2024-04-12 10:00:00,970.6,970.6,965.72,966.1,9076.0,955.5604,955.5604,950.7561,951.1302,9076.0
2024-04-12 10:05:00,966.45,966.66,962.58,963.42,6105.0,951.4748,951.6815,947.6647,948.4917,6105.0
2024-04-12 10:10:00,964.11,964.11,962.22,963.53,2078.0,949.171,949.171,947.3103,948.6,2078.0
2024-04-12 10:15:00,963.17,965.27,961.5,964.46,8324.0,948.2456,950.313,946.6015,949.5156,8324.0
2024-04-12 10:20:00,964.24,967.5,963.67,967.5,4908.0,949.299,952.5085,948.7378,952.5085,4908.0
2024-04-12 10:25:00,966.73,966.74,964.0,964.0,3222.0,951.7504,951.7603,949.0627,949.0627,3222.0
2024-04-12 10:30:00,963.18,965.32,962.44,962.45,3893.0,948.2554,950.3623,947.5269,947.5367,3893.0
2024-04-12 10:35:00,962.36,963.0,960.4,961.42,7742.0,947.4481,948.0782,945.5185,946.5227,7742.0
2024-04-12 10:40:00,960.8,961.23,959.7,960.42,3934.0,945.9123,946.3356,944.8293,945.5382,3934.0
2024-04-12 10:45:00,960.45,961.48,959.11,959.5,10384.0,945.5677,946.5818,944.2485,944.6324,10384.0
2024-04-12 10:50:00,959.29,959.36,957.15,958.38,4636.0,944.4257,944.4946,942.3189,943.5298,4636.0
2024-04-12 10:55:00,958.78,959.62,956.49,956.5,7029.0,943.9236,944.7506,941.6691,941.6789,7029.0
2024-04-12 11:00:00,956.85,958.23,956.8,958.23,2519.0,942.0235,943.3821,941.9743,943.3821,2519.0
2024-04-12 11:05:00,958.06,959.45,957.86,959.14,2868.0,943.2148,944.5832,943.0179,944.278,2868.0
2024-04-12 11:10:00,958.6,960.22,957.99,959.73,3344.0,943.7464,945.3413,943.1458,944.8589,3344.0
2024-04-12 11:15:00,959.54,960.99,959.0,960.6,14167.0,944.6718,946.0994,944.1402,945.7154,14167.0
2024-04-12 11:20:00,961.39,963.36,961.24,963.36,5371.0,946.4932,948.4326,946.3455,948.4326,5371.0
2024-04-12 11:25:00,962.69,964.36,962.6,964.36,2882.0,947.773,949.4171,947.6844,949.4171,2882.0
2024-04-12 11:30:00,964.53,965.62,964.53,965.17,6075.0,949.5845,950.6576,949.5845,950.2146,6075.0
2024-04-12 11:35:00,966.07,967.19,965.61,965.64,4396.0,951.1006,952.2033,950.6478,950.6773,4396.0
2024-04-12 11:40:00,965.84,966.12,964.72,966.06,3480.0,950.8742,951.1499,949.7716,951.0908,3480.0
2024-04-12 11:45:00,966.8,967.86,966.4,967.5,4435.0,951.8193,952.8629,951.4255,952.5085,4435.0
2024-04-12 11:50:00,967.68,967.68,965.98,965.98,1597.0,952.6857,952.6857,951.012,951.012,1597.0
2024-04-12 11:55:00,966.12,966.92,966.12,966.48,846.0,951.1499,951.9375,951.1499,951.5043,846.0
2024-04-12 12:00:00,966.42,966.42,965.06,965.07,1600.0,951.4452,951.4452,950.1063,950.1161,1600.0
2024-04-12 12:05:00,966.22,966.55,965.01,965.15,2056.0,951.2483,951.5732,950.0571,950.1949,2056.0
2024-04-12 12:10:00,964.56,965.58,963.73,964.62,1929.0,949.614,950.6182,948.7969,949.6731,1929.0
2024-04-12 12:15:00,963.98,963.98,961.1,961.4,5857.0,949.043,949.043,946.2076,946.503,5857.0
2024-04-12 12:20:00,961.59,963.04,961.0,961.91,7765.0,946.6901,948.1176,946.1092,947.0051,7765.0
2024-04-12 12:25:00,961.9,963.04,961.5,961.86,4190.0,946.9953,948.1176,946.6015,946.9559,4190.0
2024-04-12 12:30:00,962.0,962.75,961.64,962.11,4432.0,947.0937,947.8321,946.7393,947.202,4432.0
2024-04-12 12:35:00,962.67,962.67,960.0,960.55,1844.0,947.7533,947.7533,945.1247,945.6662,1844.0
2024-04-12 12:40:00,960.85,961.14,959.88,960.0,1520.0,945.9615,946.247,945.0066,945.1247,1520.0
2024-04-12 12:45:00,959.86,961.7,959.86,960.81,1455.0,944.9869,946.7984,944.9869,945.9221,1455.0
2024-04-12 12:50:00,961.29,963.13,961.29,963.13,1112.0,946.3947,948.2062,946.3947,948.2062,1112.0
2024-04-12 12:55:00,963.23,963.49,962.71,962.71,500.0,948.3046,948.5606,947.7927,947.7927,500.0
2024-04-12 13:00:00,962.3,962.37,961.73,961.79,800.0,947.3891,947.458,946.8279,946.887,800.0
2024-04-12 13:05:00,962.42,963.22,961.76,961.89,3300.0,947.5072,948.2948,946.8574,946.9854,3300.0
2024-04-12 13:10:00,962.23,963.8,962.23,963.8,749.0,947.3201,948.8658,947.3201,948.8658,749.0
2024-04-12 13:15:00,964.69,964.7,963.58,964.4,1200.0,949.742,949.7519,948.6492,949.4565,1200.0
2024-04-12 13:20:00,963.17,963.17,962.0,962.0,3283.0,948.2456,948.2456,947.0937,947.0937,3283.0
2024-04-12 13:25:00,961.63,961.87,961.0,961.87,3764.0,946.7294,946.9657,946.1092,946.9657,3764.0
2024-04-12 13:30:00,961.32,961.42,960.81,960.81,400.0,946.4242,946.5227,945.9221,945.9221,400.0
2024-04-12 13:35:00,960.85,962.16,960.85,962.16,673.0,945.9615,947.2512,945.9615,947.2512,673.0
2024-04-12 13:40:00,962.56,963.55,961.28,962.9,1235.0,947.645,948.6197,946.3849,947.9798,1235.0
2024-04-12 13:45:00,964.69,964.93,963.91,963.91,1000.0,949.742,949.9783,948.9741,948.9741,1000.0
2024-04-12 13:50:00,964.99,964.99,963.68,963.77,600.0,950.0374,950.0374,948.7477,948.8363,600.0
2024-04-12 13:55:00,963.77,964.31,963.0,963.4,1400.0,948.8363,949.3679,948.0782,948.472,1400.0
2024-04-12 14:00:00,962.71,962.72,961.28,961.28,2420.0,947.7927,947.8025,946.3849,946.3849,2420.0
2024-04-12 14:05:00,962.0,964.53,961.36,963.5,1628.0,947.0937,949.5845,946.4636,948.5705,1628.0
2024-04-12 14:10:00,963.79,964.63,963.08,963.99,1252.0,948.856,949.683,948.157,949.0529,1252.0
2024-04-12 14:15:00,965.0,965.21,964.15,964.86,1905.0,950.0472,950.254,949.2104,949.9094,1905.0
2024-04-12 14:20:00,965.28,965.59,964.09,964.1,4122.0,950.3229,950.6281,949.1513,949.1612,4122.0
2024-04-12 14:25:00,964.27,964.27,963.5,963.5,310.0,949.3285,949.3285,948.5705,948.5705,310.0
2024-04-12 14:30:00,963.0,963.19,960.91,962.66,1221.0,948.0782,948.2653,946.0206,947.7435,1221.0
2024-04-12 14:35:00,962.88,963.05,961.0,961.0,2106.0,947.9601,948.1274,946.1092,946.1092,2106.0
2024-04-12 14:40:00,961.23,962.08,961.13,961.13,2287.0,946.3356,947.1725,946.2372,946.2372,2287.0
2024-04-12 14:45:00,961.29,961.4,959.25,960.3,2829.0,946.3947,946.503,944.3863,945.42,2829.0
2024-04-12 14:50:00,959.53,960.97,959.52,960.93,3000.0,944.662,946.0797,944.6521,946.0403,3000.0
2024-04-12 14:55:00,960.26,961.08,959.88,959.88,3848.0,945.3807,946.188,945.0066,945.0066,3848.0
2024-04-12 15:00:00,959.43,960.55,958.6,960.55,2582.0,944.5635,945.6662,943.7464,945.6662,2582.0
2024-04-12 15:05:00,959.7,960.32,959.31,959.33,3025.0,944.8293,945.4397,944.4454,944.4651,3025.0
2024-04-12 15:10:00,959.83,959.83,958.07,958.44,2800.0,944.9573,944.9573,943.2246,943.5889,2800.0
2024-04-12 15:15:00,958.57,960.03,958.43,960.03,8542.0,943.7169,945.1542,943.579,945.1542,8542.0
2024-04-12 15:20:00,960.32,960.81,959.4,960.28,2367.0,945.4397,945.9221,944.534,945.4004,2367.0
2024-04-12 15:25:00,960.82,960.82,959.01,959.74,2734.0,945.932,945.932,944.15,944.8687,2734.0
2024-04-12 15:30:00,959.63,961.78,959.63,960.84,3260.0,944.7604,946.8771,944.7604,945.9517,3260.0
2024-04-12 15:35:00,960.83,960.83,960.0,960.0,900.0,945.9418,945.9418,945.1247,945.1247,900.0
2024-04-12 15:40:00,960.24,964.02,959.54,964.02,10040.0,945.361,949.0824,944.6718,949.0824,10040.0
2024-04-12 15:45:00,964.18,964.99,963.59,964.99,6497.0,949.2399,950.0374,948.6591,950.0374,6497.0
2024-04-12 15:50:00,964.99,966.45,962.63,964.53,15384.0,950.0374,951.4748,947.7139,949.5845,15384.0
2024-04-12 15:55:00,964.15,964.15,961.3,961.83,43835.0,949.2104,949.2104,946.4046,946.9263,43835.0
2024-04-15 09:30:00,985.42,985.42,977.66,978.27,38446.0,970.1508,970.1508,962.5111,963.1116,38446.0
2024-04-15 09:35:00,978.03,985.0,977.31,984.55,12657.0,962.8753,969.7373,962.1665,969.2943,12657.0
2024-04-15 09:40:00,984.92,986.0,982.74,983.73,8125.0,969.6586,970.7218,967.5123,968.487,8125.0
2024-04-15 09:45:00,984.04,985.11,982.42,985.0,6136.0,968.7922,969.8456,967.1973,969.7373,6136.0
2024-04-15 09:50:00,985.11,986.63,984.92,986.13,13946.0,969.8456,971.3421,969.6586,970.8498,13946.0
2024-04-15 09:55:00,986.68,987.0,986.03,986.2,5955.0,971.3913,971.7063,970.7514,970.9187,5955.0
2024-04-15 10:00:00,986.21,988.72,985.95,985.95,7511.0,970.9286,973.3997,970.6726,970.6726,7511.0
2024-04-15 10:05:00,985.47,985.54,979.91,980.6,9290.0,970.2,970.2689,964.7262,965.4055,9290.0
2024-04-15 10:10:00,979.05,979.18,975.81,976.35,5044.0,963.8795,964.0075,960.6897,961.2213,5044.0
2024-04-15 10:15:00,976.43,977.25,975.3,975.63,3963.0,961.3001,962.1074,960.1876,960.5125,3963.0
2024-04-15 10:20:00,975.64,975.64,971.37,974.35,19832.0,960.5224,960.5224,956.3185,959.2523,19832.0
2024-04-15 10:25:00,973.96,974.18,972.16,973.07,4116.0,958.8684,959.085,957.0963,957.9922,4116.0
2024-04-15 10:30:00,973.2,975.69,973.07,973.78,3609.0,958.1202,960.5716,957.9922,958.6912,3609.0
2024-04-15 10:35:00,974.06,975.4,970.0,970.95,3292.0,958.9668,960.2861,954.9697,955.905,3292.0
2024-04-15 10:40:00,971.81,973.49,970.73,970.92,6051.0,956.7517,958.4057,955.6884,955.8755,6051.0
2024-04-15 10:45:00,970.74,972.31,969.31,970.82,3672.0,955.6983,957.2439,954.2904,955.777,3672.0
2024-04-15 10:50:00,970.95,970.95,968.11,968.42,5035.0,955.905,955.905,953.109,953.4142,5035.0
2024-04-15 10:55:00,968.41,969.56,968.12,968.18,6065.0,953.4044,954.5366,953.1189,953.1779,6065.0
2024-04-15 11:00:00,968.4,968.4,966.69,967.21,3980.0,953.3945,953.3945,951.711,952.223,3980.0
2024-04-15 11:05:00,967.16,967.58,966.48,966.48,3362.0,952.1737,952.5872,951.5043,951.5043,3362.0
2024-04-15 11:10:00,966.52,968.08,965.63,965.63,6938.0,951.5437,953.0795,950.6675,950.6675,6938.0
2024-04-15 11:15:00,965.61,966.31,964.62,966.04,9613.0,950.6478,951.3369,949.6731,951.0711,9613.0
2024-04-15 11:20:00,965.8,966.26,964.9,965.21,2392.0,950.8348,951.2877,949.9488,950.254,2392.0
2024-04-15 11:25:00,964.84,968.0,964.84,967.62,3599.0,949.8897,953.0007,949.8897,952.6266,3599.0
2024-04-15 11:30:00,967.53,968.75,965.75,968.75,10639.0,952.538,953.7391,950.7856,953.7391,10639.0
2024-04-15 11:35:00,969.02,970.85,968.19,970.22,12492.0,954.0049,955.8066,953.1878,955.1863,12492.0
2024-04-15 11:40:00,970.57,970.57,969.07,969.82,2058.0,955.5309,955.5309,954.0542,954.7925,2058.0
2024-04-15 11:45:00,969.81,971.47,969.81,970.24,2725.0,954.7827,956.417,954.7827,955.206,2725.0
2024-04-15 11:50:00,971.45,973.99,971.06,973.67,1446.0,956.3973,958.8979,956.0133,958.5829,1446.0
2024-04-15 11:55:00,973.85,974.18,972.82,973.35,3957.0,958.7601,959.085,957.746,958.2678,3957.0
2024-04-15 12:00:00,973.15,973.97,972.6,973.97,916.0,958.0709,958.8782,957.5295,958.8782,916.0
2024-04-15 12:05:00,974.2,974.2,973.08,974.1,2000.0,959.1047,959.1047,958.002,959.0062,2000.0
2024-04-15 12:10:00,974.39,975.2,974.12,974.29,1125.0,959.2917,960.0892,959.0259,959.1933,1125.0
2024-04-15 12:15:00,974.73,974.73,973.63,973.63,7200.0,959.6265,959.6265,958.5435,958.5435,7200.0
2024-04-15 12:20:00,973.55,973.83,970.81,970.81,1550.0,958.4647,958.7404,955.7672,955.7672,1550.0
2024-04-15 12:25:00,971.12,971.45,969.95,970.36,2204.0,956.0724,956.3973,954.9205,955.3242,2204.0
2024-04-15 12:30:00,970.31,970.31,967.78,968.28,2304.0,955.2749,955.2749,952.7841,953.2764,2304.0
2024-04-15 12:35:00,968.26,968.45,966.27,966.27,3963.0,953.2567,953.4438,951.2975,951.2975,3963.0
2024-04-15 12:40:00,966.88,969.04,966.87,967.54,1600.0,951.8981,954.0246,951.8882,952.5479,1600.0
2024-04-15 12:45:00,966.39,968.06,966.39,968.05,1300.0,951.4157,953.0598,951.4157,953.05,1300.0
2024-04-15 12:50:00,967.81,968.24,966.62,968.24,2300.0,952.8137,953.237,951.6421,953.237,2300.0
2024-04-15 12:55:00,967.88,968.14,967.16,968.14,1982.0,952.8826,953.1386,952.1737,953.1386,1982.0
2024-04-15 13:00:00,967.12,967.92,966.18,967.49,1600.0,952.1344,952.922,951.2089,952.4986,1600.0
2024-04-15 13:05:00,967.78,969.31,967.08,967.85,2025.0,952.7841,954.2904,952.095,952.8531,2025.0
2024-04-15 13:10:00,967.13,967.82,966.15,966.42,2985.0,952.1442,952.8235,951.1794,951.4452,2985.0
2024-04-15 13:15:00,965.6,966.03,963.6,963.6,3770.0,950.6379,951.0613,948.6689,948.6689,3770.0
2024-04-15 13:20:00,962.83,962.83,960.04,961.86,6638.0,947.9108,947.9108,945.1641,946.9559,6638.0
2024-04-15 13:25:00,961.02,961.02,956.43,957.46,2960.0,946.1289,946.1289,941.61,942.6241,2960.0
2024-04-15 13:30:00,955.33,956.94,953.88,956.64,6403.0,940.5271,942.1121,939.0995,941.8168,6403.0
2024-04-15 13:35:00,956.34,957.3,953.5,953.5,2923.0,941.5214,942.4665,938.7254,938.7254,2923.0
2024-04-15 13:40:00,952.81,955.74,951.1,953.86,4403.0,938.0461,940.9307,936.3626,939.0798,4403.0
2024-04-15 13:45:00,953.0,954.18,952.42,953.19,636.0,938.2332,939.3949,937.6621,938.4202,636.0
2024-04-15 13:50:00,952.91,955.78,951.69,954.63,5405.0,938.1446,940.9701,936.9435,939.8379,5405.0
2024-04-15 13:55:00,955.3,956.32,954.33,954.5,4125.0,940.4975,941.5017,939.5426,939.7099,4125.0
2024-04-15 14:00:00,953.76,954.45,952.03,954.35,2785.0,938.9814,939.6607,937.2782,939.5622,2785.0
2024-04-15 14:05:00,954.71,955.65,953.96,953.96,970.0,939.9167,940.8421,939.1783,939.1783,970.0
2024-04-15 14:10:00,954.1,954.5,952.98,954.5,933.0,939.3161,939.7099,938.2135,939.7099,933.0
2024-04-15 14:15:00,954.04,955.48,953.33,955.48,1015.0,939.257,940.6747,938.558,940.6747,1015.0
2024-04-15 14:20:00,954.54,954.54,952.56,953.0,1769.0,939.7493,939.7493,937.8,938.2332,1769.0
2024-04-15 14:25:00,953.2,956.81,953.2,955.39,1550.0,938.4301,941.9841,938.4301,940.5861,1550.0
2024-04-15 14:30:00,954.13,956.18,954.12,955.59,4101.0,939.3457,941.3639,939.3358,940.783,4101.0
2024-04-15 14:35:00,955.59,957.3,955.25,955.88,3320.0,940.783,942.4665,940.4483,941.0685,3320.0
2024-04-15 14:40:00,955.33,957.01,954.68,954.68,700.0,940.5271,942.181,939.8871,939.8871,700.0
2024-04-15 14:45:00,954.2,955.43,953.78,953.78,900.0,939.4146,940.6255,939.0011,939.0011,900.0
2024-04-15 14:50:00,954.22,954.85,952.92,952.92,3740.0,939.4343,940.0545,938.1544,938.1544,3740.0
2024-04-15 14:55:00,954.04,956.99,953.98,955.36,5353.0,939.257,942.1613,939.198,940.5566,5353.0
2024-04-15 15:00:00,955.98,955.98,954.08,954.6,6847.0,941.167,941.167,939.2964,939.8084,6847.0
2024-04-15 15:05:00,954.23,954.94,953.5,954.78,3453.0,939.4441,940.1431,938.7254,939.9856,3453.0
2024-04-15 15:10:00,954.53,955.18,953.92,954.39,3027.0,939.7395,940.3794,939.1389,939.6016,3027.0
2024-04-15 15:15:00,953.85,954.51,952.07,952.47,3235.0,939.07,939.7198,937.3176,937.7114,3235.0
2024-04-15 15:20:00,952.99,955.82,952.4,954.56,5330.0,938.2233,941.0095,937.6425,939.769,5330.0
2024-04-15 15:25:00,955.21,955.21,952.6,952.99,2524.0,940.4089,940.4089,937.8394,938.2233,2524.0
2024-04-15 15:30:00,953.28,956.21,953.28,955.02,4451.0,938.5088,941.3934,938.5088,940.2219,4451.0
2024-04-15 15:35:00,955.13,957.35,955.13,957.35,4222.0,940.3302,942.5158,940.3302,942.5158,4222.0
2024-04-15 15:40:00,957.03,957.03,954.4,954.43,2979.0,942.2007,942.2007,939.6115,939.641,2979.0
2024-04-15 15:45:00,954.54,958.03,954.3,957.71,3622.0,939.7493,943.1852,939.513,942.8702,3622.0
2024-04-15 15:50:00,956.59,957.16,955.0,957.1,12506.0,941.7675,942.3287,940.2022,942.2696,12506.0
2024-04-15 15:55:00,956.72,956.98,954.16,954.53,21505.0,941.8955,942.1515,939.3752,939.7395,21505.0
2024-04-16 09:30:00,958.3,960.31,957.2,960.31,21647.0,943.451,945.4299,942.3681,945.4299,21647.0
2024-04-16 09:35:00,960.62,963.19,959.67,961.78,15680.0,945.7351,948.2653,944.7998,946.8771,15680.0
2024-04-16 09:40:00,961.97,964.29,959.75,960.31,14825.0,947.0642,949.3482,944.8786,945.4299,14825.0
2024-04-16 09:45:00,960.58,961.61,958.13,960.0,25410.0,945.6957,946.7097,943.2837,945.1247,25410.0
2024-04-16 09:50:00,959.53,962.83,959.23,961.94,14623.0,944.662,947.9108,944.3666,947.0346,14623.0
2024-04-16 09:55:00,961.66,964.98,961.66,963.42,5759.0,946.759,950.0275,946.759,948.4917,5759.0
2024-04-16 10:00:00,963.0,964.76,962.09,963.87,8419.0,948.0782,949.8109,947.1823,948.9347,8419.0
2024-04-16 10:05:00,963.62,966.52,961.28,966.52,5271.0,948.6886,951.5437,946.3849,951.5437,5271.0
2024-04-16 10:10:00,966.33,968.54,965.8,967.41,7093.0,951.3566,953.5324,950.8348,952.4199,7093.0
2024-04-16 10:15:00,967.57,969.65,967.12,968.66,13248.0,952.5774,954.6252,952.1344,953.6505,13248.0
2024-04-16 10:20:00,969.89,970.23,965.94,968.29,6954.0,954.8614,955.1962,950.9727,953.2862,6954.0
2024-04-16 10:25:00,967.57,967.92,964.61,964.7,4434.0,952.5774,952.922,949.6633,949.7519,4434.0
2024-04-16 10:30:00,964.7,967.25,964.7,966.33,5083.0,949.7519,952.2624,949.7519,951.3566,5083.0
2024-04-16 10:35:00,966.41,966.52,961.97,963.2,6902.0,951.4354,951.5437,947.0642,948.2751,6902.0
2024-04-16 10:40:00,964.03,964.35,962.26,964.11,3751.0,949.0922,949.4073,947.3497,949.171,3751.0
2024-04-16 10:45:00,964.85,967.23,964.46,967.23,3598.0,949.8995,952.2427,949.5156,952.2427,3598.0
2024-04-16 10:50:00,967.02,968.4,966.23,968.4,4362.0,952.0359,953.3945,951.2582,953.3945,4362.0
2024-04-16 10:55:00,968.28,969.3,967.44,968.13,4531.0,953.2764,954.2806,952.4494,953.1287,4531.0
2024-04-16 11:00:00,968.35,969.93,967.82,969.6,7092.0,953.3453,954.9008,952.8235,954.5759,7092.0
2024-04-16 11:05:00,969.58,972.45,969.17,972.23,11961.0,954.5563,957.3818,954.1526,957.1652,11961.0
2024-04-16 11:10:00,972.23,972.23,969.32,970.0,6186.0,957.1652,957.1652,954.3003,954.9697,6186.0
2024-04-16 11:15:00,969.44,971.31,969.44,970.53,3355.0,954.4184,956.2594,954.4184,955.4915,3355.0
2024-04-16 11:20:00,970.37,971.9,969.66,970.99,2828.0,955.334,956.8403,954.635,955.9444,2828.0
2024-04-16 11:25:00,970.18,970.76,969.0,970.49,10099.0,955.147,955.718,953.9852,955.4522,10099.0
2024-04-16 11:30:00,969.99,970.75,968.22,970.75,8014.0,954.9599,955.7081,953.2173,955.7081,8014.0
2024-04-16 11:35:00,970.94,971.03,970.21,970.29,4912.0,955.8952,955.9838,955.1765,955.2552,4912.0
2024-04-16 11:40:00,969.44,971.61,969.44,971.38,1294.0,954.4184,956.5548,954.4184,956.3284,1294.0
2024-04-16 11:45:00,971.19,972.55,970.3,971.82,2048.0,956.1413,957.4802,955.2651,956.7615,2048.0
2024-04-16 11:50:00,972.04,973.24,971.57,973.24,3836.0,956.9781,958.1595,956.5154,958.1595,3836.0
2024-04-16 11:55:00,973.82,974.1,972.53,972.58,2036.0,958.7306,959.0062,957.4605,957.5098,2036.0
2024-04-16 12:00:00,971.66,971.92,971.03,971.28,5846.0,956.604,956.86,955.9838,956.2299,5846.0
2024-04-16 12:05:00,971.73,974.89,971.5,974.25,3355.0,956.6729,959.784,956.4465,959.1539,3355.0
2024-04-16 12:10:00,974.24,975.44,974.23,975.24,5588.0,959.144,960.3254,959.1342,960.1285,5588.0
2024-04-16 12:15:00,975.4,976.64,975.29,976.63,3533.0,960.2861,961.5069,960.1778,961.497,3533.0
2024-04-16 12:20:00,976.45,977.14,975.94,976.27,5588.0,961.3198,961.9991,960.8177,961.1426,5588.0
2024-04-16 12:25:00,976.37,977.51,976.26,976.4,6508.0,961.241,962.3634,961.1327,961.2706,6508.0
2024-04-16 12:30:00,977.11,977.3,975.78,976.66,2457.0,961.9696,962.1566,960.6602,961.5265,2457.0
2024-04-16 12:35:00,976.67,977.23,975.83,976.85,5509.0,961.5364,962.0877,960.7094,961.7136,5509.0
2024-04-16 12:40:00,977.07,978.0,976.76,977.17,6441.0,961.9302,962.8458,961.625,962.0286,6441.0
2024-04-16 12:45:00,977.42,978.08,976.67,976.91,4982.0,962.2748,962.9245,961.5364,961.7727,4982.0
2024-04-16 12:50:00,978.02,978.07,976.78,977.31,2193.0,962.8655,962.9147,961.6447,962.1665,2193.0
2024-04-16 12:55:00,977.4,977.85,976.0,977.11,5298.0,962.2551,962.6981,960.8768,961.9696,5298.0
2024-04-16 13:00:00,977.29,977.45,975.01,975.14,3058.0,962.1468,962.3043,959.9021,960.0301,3058.0
2024-04-16 13:05:00,974.96,977.79,974.84,977.79,3500.0,959.8529,962.639,959.7347,962.639,3500.0
2024-04-16 13:10:00,977.47,977.47,973.95,976.7,8827.0,962.324,962.324,958.8585,961.5659,8827.0
2024-04-16 13:15:00,975.84,975.84,974.05,975.01,3204.0,960.7193,960.7193,958.957,959.9021,3204.0
2024-04-16 13:20:00,975.13,976.78,974.95,976.78,2308.0,960.0203,961.6447,959.843,961.6447,2308.0
2024-04-16 13:25:00,976.13,976.58,973.93,973.93,3747.0,961.0048,961.4478,958.8388,958.8388,3747.0
2024-04-16 13:30:00,973.62,973.62,967.68,970.51,6908.0,958.5337,958.5337,952.6857,955.4718,6908.0
2024-04-16 13:35:00,971.33,974.08,970.2,972.38,4667.0,956.2791,958.9865,955.1666,957.3129,4667.0
2024-04-16 13:40:00,972.87,974.26,972.76,972.76,2647.0,957.7953,959.1637,957.687,957.687,2647.0
2024-04-16 13:45:00,973.64,973.76,971.6,971.6,1100.0,958.5533,958.6715,956.545,956.545,1100.0
2024-04-16 13:50:00,971.4,973.89,970.25,972.83,6826.0,956.3481,958.7995,955.2159,957.7559,6826.0
2024-04-16 13:55:00,972.8,973.32,970.61,971.36,5694.0,957.7264,958.2383,955.5703,956.3087,5694.0
2024-04-16 14:00:00,972.52,972.61,971.48,972.11,2625.0,957.4507,957.5393,956.4268,957.047,2625.0
2024-04-16 14:05:00,972.9,978.0,972.62,978.0,3360.0,957.8248,962.8458,957.5491,962.8458,3360.0
2024-04-16 14:10:00,977.71,977.72,972.95,972.95,4305.0,962.5603,962.5701,957.874,957.874,4305.0
2024-04-16 14:15:00,971.87,971.87,969.98,969.99,2046.0,956.8108,956.8108,954.9501,954.9599,2046.0
2024-04-16 14:20:00,970.82,971.19,967.62,969.63,5291.0,955.777,956.1413,952.6266,954.6055,5291.0
2024-04-16 14:25:00,969.63,970.76,968.0,969.06,4364.0,954.6055,955.718,953.0007,954.0443,4364.0
2024-04-16 14:30:00,969.09,971.39,968.92,971.36,2864.0,954.0738,956.3382,953.9065,956.3087,2864.0
2024-04-16 14:35:00,971.4,972.5,970.65,970.79,2775.0,956.3481,957.431,955.6097,955.7475,2775.0
2024-04-16 14:40:00,970.84,972.19,970.59,971.88,2314.0,955.7967,957.1258,955.5506,956.8206,2314.0
2024-04-16 14:45:00,971.83,972.88,970.39,971.49,1806.0,956.7714,957.8051,955.3537,956.4367,1806.0
2024-04-16 14:50:00,972.5,974.61,972.5,974.33,3309.0,957.431,959.5083,957.431,959.2326,3309.0
2024-04-16 14:55:00,973.57,975.05,972.8,974.88,2614.0,958.4844,959.9415,957.7264,959.7741,2614.0
2024-04-16 15:00:00,974.97,975.61,973.69,974.3,2732.0,959.8627,960.4928,958.6026,959.2031,2732.0
2024-04-16 15:05:00,974.12,975.89,974.11,975.32,3918.0,959.0259,960.7685,959.0161,960.2073,3918.0
2024-04-16 15:10:00,976.05,976.72,975.56,975.68,4197.0,960.926,961.5856,960.4436,960.5617,4197.0
2024-04-16 15:15:00,975.75,977.18,974.71,977.18,4773.0,960.6306,962.0385,959.6068,962.0385,4773.0
2024-04-16 15:20:00,977.22,977.44,976.08,976.95,3485.0,962.0779,962.2945,960.9555,961.8121,3485.0
2024-04-16 15:25:00,976.98,977.69,976.81,977.13,7215.0,961.8416,962.5406,961.6742,961.9893,7215.0
2024-04-16 15:30:00,976.41,976.41,972.82,972.93,6663.0,961.2804,961.2804,957.746,957.8543,6663.0
2024-04-16 15:35:00,972.18,976.58,972.18,976.4,7801.0,957.116,961.4478,957.116,961.2706,7801.0
2024-04-16 15:40:00,976.58,977.14,975.33,976.2,13397.0,961.4478,961.9991,960.2172,961.0737,13397.0
2024-04-16 15:45:00,976.2,978.0,975.71,977.53,10971.0,961.0737,962.8458,960.5913,962.3831,10971.0
2024-04-16 15:50:00,977.48,978.61,976.31,977.62,25407.0,962.3338,963.4463,961.182,962.4717,25407.0
2024-04-16 15:55:00,977.71,978.24,975.01,975.3,49988.0,962.5603,963.0821,959.9021,960.1876,49988.0
2024-04-17 09:30:00,942.81,942.83,922.01,924.12,163861.0,928.2011,928.2207,907.7234,909.8007,163861.0
2024-04-17 09:35:00,923.6,928.74,915.0,918.83,106240.0,909.2887,914.3491,900.822,904.5926,106240.0
2024-04-17 09:40:00,919.03,919.75,914.2,916.59,58899.0,904.7895,905.4984,900.0344,902.3873,58899.0
2024-04-17 09:45:00,916.71,918.76,914.2,916.28,74206.0,902.5055,904.5237,900.0344,902.0821,74206.0
2024-04-17 09:50:00,916.99,917.84,908.27,917.7,75584.0,902.7811,903.618,894.1963,903.4801,75584.0
2024-04-17 09:55:00,917.94,919.97,913.35,913.43,58322.0,903.7164,905.715,899.1975,899.2763,58322.0
2024-04-17 10:00:00,913.34,915.76,911.65,914.63,31094.0,899.1877,901.5702,897.5239,900.4577,31094.0
2024-04-17 10:05:00,914.52,915.87,910.0,910.44,24223.0,900.3494,901.6785,895.8994,896.3326,24223.0
2024-04-17 10:10:00,910.07,912.43,909.7,911.61,28381.0,895.9684,898.2918,895.6041,897.4845,28381.0
2024-04-17 10:15:00,911.57,912.27,908.88,911.8,28616.0,897.4451,898.1343,894.7968,897.6716,28616.0
2024-04-17 10:20:00,911.19,911.51,904.73,908.1,33124.0,897.071,897.3861,890.7111,894.0289,33124.0
2024-04-17 10:25:00,908.57,911.53,908.06,910.85,46690.0,894.4916,897.4057,893.9895,896.7363,46690.0
2024-04-17 10:30:00,910.34,912.0,906.08,906.08,39055.0,896.2342,897.8685,892.0402,892.0402,39055.0
2024-04-17 10:35:00,906.58,910.0,905.56,908.92,20500.0,892.5324,895.8994,891.5282,894.8362,20500.0
2024-04-17 10:40:00,907.9,911.92,907.51,911.55,23333.0,893.832,897.7897,893.448,897.4254,23333.0
2024-04-17 10:45:00,910.41,910.59,907.77,908.06,18634.0,896.3031,896.4803,893.704,893.9895,18634.0
2024-04-17 10:50:00,906.84,907.19,898.52,900.33,43282.0,892.7884,893.133,884.5973,886.3793,43282.0
2024-04-17 10:55:00,899.99,906.96,899.96,906.73,32763.0,886.0446,892.9066,886.015,892.6801,32763.0
2024-04-17 11:00:00,905.88,911.66,905.86,910.15,31815.0,891.8433,897.5337,891.8236,896.0471,31815.0
2024-04-17 11:05:00,910.36,913.78,909.44,911.03,17919.0,896.2539,899.6209,895.3481,896.9135,17919.0
2024-04-17 11:10:00,910.8,912.96,907.77,908.14,17645.0,896.6871,898.8136,893.704,894.0683,17645.0
2024-04-17 11:15:00,908.48,911.98,907.9,908.78,17251.0,894.403,897.8488,893.832,894.6984,17251.0
2024-04-17 11:20:00,909.08,911.46,908.33,911.37,14810.0,894.9937,897.3368,894.2553,897.2482,14810.0
2024-04-17 11:25:00,911.55,912.01,909.0,909.0,26929.0,897.4254,897.8783,894.9149,894.9149,26929.0
2024-04-17 11:30:00,909.37,910.41,906.55,906.85,34267.0,895.2792,896.3031,892.5029,892.7983,34267.0
2024-04-17 11:35:00,906.94,907.96,903.0,904.88,19358.0,892.8869,893.8911,889.0079,890.8588,19358.0
2024-04-17 11:40:00,905.46,906.14,903.68,904.31,22151.0,891.4298,892.0993,889.6774,890.2976,22151.0
2024-04-17 11:45:00,904.36,905.83,903.22,904.0,12527.0,890.3468,891.7941,889.2245,889.9924,12527.0
2024-04-17 11:50:00,904.41,905.46,903.44,904.33,8204.0,890.3961,891.4298,889.4411,890.3173,8204.0
2024-04-17 11:55:00,904.48,905.79,903.41,904.11,6898.0,890.465,891.7547,889.4116,890.1007,6898.0
2024-04-17 12:00:00,904.0,904.77,901.23,901.61,13428.0,889.9924,890.7505,887.2653,887.6395,13428.0
2024-04-17 12:05:00,901.63,901.99,896.8,898.22,23322.0,887.6591,888.0136,882.904,884.302,23322.0
2024-04-17 12:10:00,898.58,901.15,898.44,898.64,9860.0,884.6564,887.1866,884.5186,884.7155,9860.0
2024-04-17 12:15:00,899.58,899.88,895.86,897.63,14957.0,885.6409,885.9363,881.9786,883.7211,14957.0
2024-04-17 12:20:00,897.25,899.44,895.84,896.08,13463.0,883.347,885.5031,881.9589,882.1951,13463.0
2024-04-17 12:25:00,896.54,899.48,896.54,897.54,11924.0,882.648,885.5425,882.648,883.6325,11924.0
2024-04-17 12:30:00,897.23,899.57,896.74,897.8,11293.0,883.3273,885.6311,882.8449,883.8885,11293.0
2024-04-17 12:35:00,897.89,900.17,896.33,898.25,11302.0,883.9771,886.2218,882.4413,884.3315,11302.0
2024-04-17 12:40:00,897.82,900.97,896.86,897.03,8580.0,883.9082,887.0094,882.9631,883.1304,8580.0
2024-04-17 12:45:00,897.55,899.79,896.55,899.79,8129.0,883.6424,885.8477,882.6579,885.8477,8129.0
2024-04-17 12:50:00,899.77,901.0,897.88,898.08,8588.0,885.828,887.0389,883.9673,884.1642,8588.0
2024-04-17 12:55:00,898.19,899.38,897.79,899.0,6087.0,884.2724,885.444,883.8786,885.0699,6087.0
2024-04-17 13:00:00,898.71,900.19,898.03,899.53,5159.0,884.7844,886.2415,884.1149,885.5917,5159.0
2024-04-17 13:05:00,899.01,902.03,898.97,901.5,6406.0,885.0797,888.0529,885.0404,887.5312,6406.0
2024-04-17 13:10:00,901.5,902.62,900.01,900.19,4503.0,887.5312,888.6338,886.0642,886.2415,4503.0
2024-04-17 13:15:00,900.56,903.24,900.13,901.08,9610.0,886.6057,889.2442,886.1824,887.1177,9610.0
2024-04-17 13:20:00,901.38,903.34,901.0,902.47,6386.0,887.413,889.3426,887.0389,888.4861,6386.0
2024-04-17 13:25:00,902.93,904.62,901.91,904.62,5306.0,888.939,890.6028,887.9348,890.6028,5306.0
2024-04-17 13:30:00,904.93,906.0,904.54,904.67,5172.0,890.908,891.9614,890.5241,890.652,5172.0
2024-04-17 13:35:00,905.13,907.71,905.13,907.37,4007.0,891.1049,893.6449,891.1049,893.3102,4007.0
2024-04-17 13:40:00,907.33,908.99,905.66,906.0,7334.0,893.2708,894.9051,891.6267,891.9614,7334.0
2024-04-17 13:45:00,905.65,906.94,904.27,906.04,7466.0,891.6169,892.8869,890.2582,892.0008,7466.0
2024-04-17 13:50:00,906.99,907.88,905.42,906.38,7078.0,892.9361,893.8123,891.3904,892.3355,7078.0
2024-04-17 13:55:00,907.88,908.88,906.84,908.39,5926.0,893.8123,894.7968,892.7884,894.3144,5926.0
2024-04-17 14:00:00,908.54,908.67,907.24,908.09,6594.0,894.4621,894.5901,893.1822,894.019,6594.0
2024-04-17 14:05:00,907.32,908.0,906.39,907.92,3083.0,893.261,893.9304,892.3454,893.8517,3083.0
2024-04-17 14:10:00,906.96,907.25,904.78,906.68,4427.0,892.9066,893.1921,890.7603,892.6309,4427.0
2024-04-17 14:15:00,906.75,907.27,904.79,906.07,12364.0,892.6998,893.2118,890.7702,892.0303,12364.0
2024-04-17 14:20:00,906.81,907.23,906.34,906.89,2400.0,892.7589,893.1724,892.2962,892.8376,2400.0
2024-04-17 14:25:00,906.9,909.0,906.57,908.06,6627.0,892.8475,894.9149,892.5226,893.9895,6627.0
2024-04-17 14:30:00,907.74,908.86,907.42,908.07,5587.0,893.6745,894.7771,893.3594,893.9994,5587.0
2024-04-17 14:35:00,907.4,908.95,906.0,908.04,4331.0,893.3397,894.8657,891.9614,893.9698,4331.0
2024-04-17 14:40:00,908.53,913.12,908.15,913.11,15743.0,894.4522,898.9711,894.0781,898.9613,15743.0
2024-04-17 14:45:00,912.79,913.79,909.77,909.77,6795.0,898.6462,899.6307,895.673,895.673,6795.0
2024-04-17 14:50:00,909.97,911.14,907.16,907.45,4533.0,895.8699,897.0218,893.1035,893.389,4533.0
2024-04-17 14:55:00,907.75,909.02,906.96,908.03,10492.0,893.6843,894.9346,892.9066,893.96,10492.0
2024-04-17 15:00:00,907.0,907.98,906.3,907.34,8373.0,892.9459,893.9108,892.2568,893.2807,8373.0
2024-04-17 15:05:00,907.11,907.3,905.54,906.5,5190.0,893.0542,893.2413,891.5086,892.4537,5190.0
2024-04-17 15:10:00,906.52,907.48,904.55,904.56,9029.0,892.4734,893.4185,890.5339,890.5437,9029.0
2024-04-17 15:15:00,904.26,907.78,904.19,907.42,6690.0,890.2484,893.7138,890.1795,893.3594,6690.0
2024-04-17 15:20:00,907.47,907.47,904.51,904.99,5442.0,893.4087,893.4087,890.4945,890.9671,5442.0
2024-04-17 15:25:00,905.4,905.43,903.14,903.49,6051.0,891.3707,891.4003,889.1457,889.4903,6051.0
2024-04-17 15:30:00,903.46,906.37,903.41,906.29,9801.0,889.4608,892.3257,889.4116,892.2469,9801.0
2024-04-17 15:35:00,905.61,906.39,904.87,906.02,12239.0,891.5775,892.3454,890.8489,891.9811,12239.0
2024-04-17 15:40:00,906.12,910.16,905.06,909.72,15485.0,892.0796,896.057,891.036,895.6238,15485.0
2024-04-17 15:45:00,909.57,911.5,908.73,910.35,12835.0,895.4761,897.3762,894.6491,896.244,12835.0
2024-04-17 15:50:00,909.99,911.09,907.42,911.09,29618.0,895.8896,896.9726,893.3594,896.9726,29618.0
2024-04-17 15:55:00,910.66,910.94,905.7,907.54,64803.0,896.5492,896.8249,891.6661,893.4776,64803.0
2024-04-18 09:30:00,901.12,903.6,896.0,901.5,55138.0,887.157,889.5986,882.1164,887.5312,55138.0
2024-04-18 09:35:00,901.04,903.07,891.4,893.53,30761.0,887.0783,889.0768,877.5877,879.6847,30761.0
2024-04-18 09:40:00,892.5,896.98,892.5,896.95,12200.0,878.6706,883.0812,878.6706,883.0517,12200.0
2024-04-18 09:45:00,896.85,899.67,895.36,899.09,10595.0,882.9532,885.7295,881.4863,885.1585,10595.0
2024-04-18 09:50:00,899.44,900.63,893.36,893.36,9040.0,885.5031,886.6746,879.5173,879.5173,9040.0
2024-04-18 09:55:00,894.68,896.4,893.46,893.67,9370.0,880.8168,882.5102,879.6157,879.8225,9370.0
2024-04-18 10:00:00,894.41,894.41,889.77,890.27,12122.0,880.551,880.551,875.9829,876.4752,12122.0
2024-04-18 10:05:00,890.41,897.72,889.83,897.58,11022.0,876.613,883.8097,876.042,883.6719,11022.0
2024-04-18 10:10:00,897.89,899.74,896.71,898.44,7803.0,883.9771,885.7984,882.8154,884.5186,7803.0
2024-04-18 10:15:00,899.17,900.04,894.53,895.14,7083.0,885.2373,886.0938,880.6692,881.2697,7083.0
2024-04-18 10:20:00,894.76,894.82,891.52,892.51,9543.0,880.8956,880.9547,877.7058,878.6805,9543.0
2024-04-18 10:25:00,892.6,895.49,892.54,894.5,17696.0,878.7691,881.6143,878.71,880.6396,17696.0
2024-04-18 10:30:00,894.94,899.02,894.94,899.02,5456.0,881.0728,885.0896,881.0728,885.0896,5456.0
2024-04-18 10:35:00,898.79,902.79,898.78,899.46,8098.0,884.8632,888.8012,884.8533,885.5228,8098.0
2024-04-18 10:40:00,899.47,900.65,898.22,899.1,11421.0,885.5326,886.6943,884.302,885.1683,11421.0
2024-04-18 10:45:00,899.85,899.85,894.72,895.6,9037.0,885.9067,885.9067,880.8562,881.7226,9037.0
2024-04-18 10:50:00,895.21,895.59,891.34,891.34,7610.0,881.3386,881.7127,877.5286,877.5286,7610.0
2024-04-18 10:55:00,891.49,892.93,889.44,890.13,13221.0,877.6763,879.094,875.658,876.3373,13221.0
2024-04-18 11:00:00,890.29,890.8,888.21,888.37,8482.0,876.4949,876.997,874.4471,874.6046,8482.0
2024-04-18 11:05:00,888.5,890.93,886.4,890.58,14722.0,874.7326,877.1249,872.6651,876.7804,14722.0
2024-04-18 11:10:00,891.57,892.95,890.46,891.09,16323.0,877.755,879.1136,876.6622,877.2825,16323.0
2024-04-18 11:15:00,891.7,894.24,891.64,893.14,7941.0,877.883,880.3837,877.8239,879.3007,7941.0
2024-04-18 11:20:00,893.45,895.57,892.92,895.57,5431.0,879.6059,881.693,879.0841,881.693,5431.0
2024-04-18 11:25:00,895.63,896.43,893.43,894.0,5045.0,881.7521,882.5397,879.5862,880.1474,5045.0
2024-04-18 11:30:00,894.26,896.25,894.14,895.41,17742.0,880.4033,882.3625,880.2852,881.5355,17742.0
2024-04-18 11:35:00,895.94,896.39,895.18,895.5,4137.0,882.0573,882.5003,881.3091,881.6241,4137.0
2024-04-18 11:40:00,894.83,896.3,892.69,895.5,7737.0,880.9645,882.4117,878.8577,881.6241,7737.0
2024-04-18 11:45:00,896.0,896.29,893.39,893.39,6373.0,882.1164,882.4019,879.5468,879.5468,6373.0
2024-04-18 11:50:00,893.71,895.0,893.42,894.84,8654.0,879.8619,881.1319,879.5764,880.9744,8654.0
2024-04-18 11:55:00,894.93,896.37,894.15,896.26,4443.0,881.063,882.4806,880.295,882.3724,4443.0
2024-04-18 12:00:00,896.49,898.49,896.49,897.09,5066.0,882.5988,884.5678,882.5988,883.1895,5066.0
2024-04-18 12:05:00,896.92,897.77,894.99,896.68,9257.0,883.0221,883.859,881.122,882.7858,9257.0
2024-04-18 12:10:00,896.56,898.24,896.04,896.18,2300.0,882.6677,884.3217,882.1558,882.2936,2300.0
2024-04-18 12:15:00,895.18,897.35,895.14,897.07,2924.0,881.3091,883.4455,881.2697,883.1698,2924.0
2024-04-18 12:20:00,896.54,896.6,894.98,895.67,4340.0,882.648,882.7071,881.1122,881.7915,4340.0
2024-04-18 12:25:00,896.35,898.41,895.51,896.24,5892.0,882.461,884.489,881.634,882.3527,5892.0
2024-04-18 12:30:00,895.88,896.86,894.04,894.05,2417.0,881.9982,882.9631,880.1868,880.1966,2417.0
2024-04-18 12:35:00,894.09,896.8,894.07,896.8,4314.0,880.236,882.904,880.2163,882.904,4314.0
2024-04-18 12:40:00,896.67,896.67,893.86,894.39,2600.0,882.776,882.776,880.0095,880.5313,2600.0
2024-04-18 12:45:00,894.43,894.69,892.36,893.51,3126.0,880.5707,880.8267,878.5328,879.665,3126.0
2024-04-18 12:50:00,892.93,892.93,891.0,891.5,1825.0,879.094,879.094,877.1939,877.6861,1825.0
2024-04-18 12:55:00,891.41,892.03,890.23,891.24,3792.0,877.5975,878.2079,876.4358,877.4301,3792.0
2024-04-18 13:00:00,891.45,892.43,891.44,892.18,1923.0,877.6369,878.6017,877.627,878.3556,1923.0
2024-04-18 13:05:00,891.52,892.09,890.58,892.09,4526.0,877.7058,878.267,876.7804,878.267,4526.0
2024-04-18 13:10:00,892.3,892.3,888.88,889.24,9505.0,878.4737,878.4737,875.1067,875.4611,9505.0
2024-04-18 13:15:00,889.99,890.08,888.48,889.18,6356.0,876.1995,876.2881,874.7129,875.4021,6356.0
2024-04-18 13:20:00,889.97,891.19,888.34,888.34,4537.0,876.1798,877.3809,874.5751,874.5751,4537.0
2024-04-18 13:25:00,888.15,890.72,888.15,889.83,3287.0,874.388,876.9182,874.388,876.042,3287.0
2024-04-18 13:30:00,890.44,891.0,888.71,890.0,3013.0,876.6425,877.1939,874.9393,876.2094,3013.0
2024-04-18 13:35:00,889.84,891.16,889.12,889.17,1644.0,876.0518,877.3514,875.343,875.3922,1644.0
2024-04-18 13:40:00,889.98,891.6,888.03,891.42,9259.0,876.1897,877.7846,874.2699,877.6073,9259.0
2024-04-18 13:45:00,891.38,892.44,890.97,891.19,3723.0,877.568,878.6115,877.1643,877.3809,3723.0
2024-04-18 13:50:00,891.97,891.97,890.19,890.49,3301.0,878.1488,878.1488,876.3964,876.6918,3301.0
2024-04-18 13:55:00,890.81,891.88,890.49,891.88,1767.0,877.0068,878.0602,876.6918,878.0602,1767.0
2024-04-18 14:00:00,891.23,891.78,890.79,891.78,2936.0,877.4203,877.9618,876.9871,877.9618,2936.0
2024-04-18 14:05:00,891.21,891.21,890.07,890.76,5466.0,877.4006,877.4006,876.2783,876.9576,5466.0
2024-04-18 14:10:00,890.77,892.01,889.18,891.56,4757.0,876.9674,878.1882,875.4021,877.7452,4757.0
2024-04-18 14:15:00,891.66,892.55,891.61,892.43,6269.0,877.8436,878.7198,877.7944,878.6017,6269.0
2024-04-18 14:20:00,892.25,894.67,891.66,893.65,7636.0,878.4245,880.807,877.8436,879.8028,7636.0
2024-04-18 14:25:00,892.81,892.98,890.51,891.09,3680.0,878.9758,879.1432,876.7114,877.2825,3680.0
2024-04-18 14:30:00,890.25,890.25,888.54,888.55,1200.0,876.4555,876.4555,874.772,874.7818,1200.0
2024-04-18 14:35:00,889.95,891.09,889.17,890.76,2409.0,876.1601,877.2825,875.3922,876.9576,2409.0
2024-04-18 14:40:00,890.7,891.22,889.99,890.42,4186.0,876.8985,877.4104,876.1995,876.6228,4186.0
2024-04-18 14:45:00,890.96,890.96,889.34,890.36,6295.0,877.1545,877.1545,875.5596,876.5638,6295.0
2024-04-18 14:50:00,890.1,890.62,889.27,890.19,3769.0,876.3078,876.8197,875.4907,876.3964,3769.0
2024-04-18 14:55:00,890.11,890.11,888.71,888.71,3130.0,876.3176,876.3176,874.9393,874.9393,3130.0
2024-04-18 15:00:00,888.84,891.88,888.84,890.31,3210.0,875.0673,878.0602,875.0673,876.5145,3210.0
2024-04-18 15:05:00,890.44,891.89,889.8,889.81,5818.0,876.6425,878.0701,876.0125,876.0223,5818.0
2024-04-18 15:10:00,891.02,891.36,889.54,890.44,3487.0,877.2135,877.5483,875.7565,876.6425,3487.0
2024-04-18 15:15:00,889.6,890.21,888.31,889.91,2728.0,875.8156,876.4161,874.5455,876.1207,2728.0
2024-04-18 15:20:00,889.36,890.38,888.48,890.06,6007.0,875.5793,876.5835,874.7129,876.2684,6007.0
2024-04-18 15:25:00,889.58,890.36,889.03,889.68,3806.0,875.7959,876.5638,875.2544,875.8943,3806.0
2024-04-18 15:30:00,889.82,890.54,889.41,890.41,5349.0,876.0321,876.741,875.6285,876.613,5349.0
2024-04-18 15:35:00,890.17,891.19,889.24,889.24,5222.0,876.3767,877.3809,875.4611,875.4611,5222.0
2024-04-18 15:40:00,889.07,890.69,888.56,889.6,5395.0,875.2938,876.8887,874.7917,875.8156,5395.0
2024-04-18 15:45:00,890.3,891.25,889.39,890.52,5662.0,876.5047,877.44,875.6088,876.7213,5662.0
2024-04-18 15:50:00,890.55,891.45,887.86,888.13,18406.0,876.7508,877.6369,874.1025,874.3683,18406.0
2024-04-18 15:55:00,888.1,890.0,887.38,888.1,32022.0,874.3388,876.2094,873.6299,874.3388,32022.0
2024-04-19 09:30:00,888.19,889.75,884.26,889.71,50730.0,874.4274,875.9632,870.5583,875.9238,50730.0
2024-04-19 09:35:00,888.73,890.46,885.05,885.97,8716.0,874.959,876.6622,871.3361,872.2418,8716.0
2024-04-19 09:40:00,885.37,891.67,884.52,890.13,13658.0,871.6511,877.8535,870.8143,876.3373,13658.0
2024-04-19 09:45:00,889.33,892.47,887.52,889.13,5390.0,875.5497,878.6411,873.7678,875.3528,5390.0
2024-04-19 09:50:00,888.96,890.79,885.78,890.35,13471.0,875.1855,876.9871,872.0547,876.5539,13471.0
2024-04-19 09:55:00,889.66,893.78,889.33,891.38,7921.0,875.8746,879.9308,875.5497,877.568,7921.0
2024-04-19 10:00:00,891.78,895.43,891.22,895.0,9069.0,877.9618,881.5552,877.4104,881.1319,9069.0
2024-04-19 10:05:00,894.88,896.21,893.55,894.4,8506.0,881.0137,882.3231,879.7043,880.5412,8506.0
2024-04-19 10:10:00,894.06,894.06,891.48,892.47,5559.0,880.2064,880.2064,877.6664,878.6411,5559.0
2024-04-19 10:15:00,892.64,892.77,888.15,888.15,6400.0,878.8084,878.9364,874.388,874.388,6400.0
2024-04-19 10:20:00,887.8,888.55,885.5,885.5,6513.0,874.0434,874.7818,871.7791,871.7791,6513.0
2024-04-19 10:25:00,885.45,886.34,884.33,886.12,5361.0,871.7299,872.6061,870.6272,872.3895,5361.0
2024-04-19 10:30:00,885.92,887.4,884.66,885.76,8687.0,872.1926,873.6496,870.9521,872.0351,8687.0
2024-04-19 10:35:00,885.01,885.14,882.28,882.71,5497.0,871.2967,871.4247,868.609,869.0323,5497.0
2024-04-19 10:40:00,883.2,885.01,883.2,884.54,14749.0,869.5147,871.2967,869.5147,870.834,14749.0
2024-04-19 10:45:00,884.3,886.31,884.25,884.99,22383.0,870.5977,872.5765,870.5484,871.277,22383.0
2024-04-19 10:50:00,884.69,885.43,883.0,883.65,6039.0,870.9816,871.7102,869.3178,869.9577,6039.0
2024-04-19 10:55:00,883.44,883.72,881.74,882.38,6533.0,869.751,870.0267,868.0773,868.7074,6533.0
2024-04-19 11:00:00,882.26,882.99,879.26,881.45,5154.0,868.5893,869.308,865.6358,867.7918,5154.0
2024-04-19 11:05:00,880.55,881.72,880.06,880.61,6618.0,866.9058,868.0577,866.4234,866.9649,6618.0
2024-04-19 11:10:00,880.25,880.25,876.27,876.5,17121.0,866.6104,866.6104,862.6921,862.9185,17121.0
2024-04-19 11:15:00,877.49,878.25,875.0,875.26,13793.0,863.8932,864.6414,861.4418,861.6978,13793.0
2024-04-19 11:20:00,875.49,875.84,873.53,874.2,7946.0,861.9242,862.2688,859.9946,860.6542,7946.0
2024-04-19 11:25:00,874.0,875.83,872.79,875.8,15775.0,860.4573,862.2589,859.266,862.2294,15775.0
2024-04-19 11:30:00,876.24,877.71,874.93,875.2,21036.0,862.6626,864.1098,861.3729,861.6387,21036.0
2024-04-19 11:35:00,875.1,875.78,874.61,875.29,2496.0,861.5402,862.2097,861.0578,861.7273,2496.0
2024-04-19 11:40:00,875.48,876.33,873.77,875.01,5308.0,861.9143,862.7512,860.2308,861.4516,5308.0
2024-04-19 11:45:00,875.38,875.85,874.89,875.6,828.0,861.8159,862.2786,861.3335,862.0325,828.0
2024-04-19 11:50:00,875.38,875.76,873.01,873.63,5563.0,861.8159,862.19,859.4826,860.093,5563.0
2024-04-19 11:55:00,873.46,874.06,870.81,871.03,3134.0,859.9256,860.5163,857.3167,857.5333,3134.0
2024-04-19 12:00:00,871.07,872.56,870.63,870.63,6055.0,857.5727,859.0396,857.1395,857.1395,6055.0
2024-04-19 12:05:00,870.05,870.36,868.73,869.31,6142.0,856.5685,856.8737,855.2689,855.8399,6142.0
2024-04-19 12:10:00,868.91,868.91,866.92,867.05,13562.0,855.4461,855.4461,853.487,853.615,13562.0
2024-04-19 12:15:00,866.43,867.19,864.16,865.93,36828.0,853.0046,853.7528,850.7697,852.5123,36828.0
2024-04-19 12:20:00,865.63,866.61,865.39,865.39,3920.0,852.217,853.1818,851.9807,851.9807,3920.0
2024-04-19 12:25:00,865.38,866.5,864.68,864.91,12806.0,851.9708,853.0735,851.2817,851.5081,12806.0
2024-04-19 12:30:00,865.28,868.34,865.0,867.91,12720.0,851.8724,854.885,851.5967,854.4616,12720.0
2024-04-19 12:35:00,866.88,868.82,866.33,866.79,14773.0,853.4476,855.3575,852.9061,853.359,14773.0
2024-04-19 12:40:00,866.79,868.44,866.14,866.76,12288.0,853.359,854.9834,852.7191,853.3295,12288.0
2024-04-19 12:45:00,866.8,868.61,866.46,866.51,6154.0,853.3688,855.1508,853.0341,853.0833,6154.0
2024-04-19 12:50:00,866.77,868.75,865.33,865.33,23898.0,853.3393,855.2886,851.9216,851.9216,23898.0
2024-04-19 12:55:00,866.03,868.44,865.08,866.6,11283.0,852.6108,854.9834,851.6755,853.1719,11283.0
2024-04-19 13:00:00,868.16,868.32,866.58,866.85,19055.0,854.7078,854.8653,853.1522,853.4181,19055.0
2024-04-19 13:05:00,867.45,868.52,866.43,868.01,8239.0,854.0088,855.0622,853.0046,854.5601,8239.0
2024-04-19 13:10:00,868.0,868.52,866.68,867.95,20376.0,854.5502,855.0622,853.2507,854.501,20376.0
2024-04-19 13:15:00,868.1,870.0,866.28,869.17,13143.0,854.6487,856.5193,852.8569,855.7021,13143.0
2024-04-19 13:20:00,869.17,869.93,868.35,868.74,5226.0,855.7021,856.4503,854.8948,855.2788,5226.0
2024-04-19 13:25:00,867.31,867.55,865.86,865.98,2100.0,853.8709,854.1072,852.4434,852.5615,2100.0
2024-04-19 13:30:00,866.96,867.49,866.27,866.5,5816.0,853.5264,854.0481,852.8471,853.0735,5816.0
2024-04-19 13:35:00,866.35,867.13,865.0,865.0,4096.0,852.9258,853.6937,851.5967,851.5967,4096.0
2024-04-19 13:40:00,864.9,865.56,863.42,865.01,13405.0,851.4983,852.1481,850.0412,851.6066,13405.0
2024-04-19 13:45:00,865.21,867.07,865.21,867.07,3970.0,851.8035,853.6347,851.8035,853.6347,3970.0
2024-04-19 13:50:00,867.05,868.33,866.21,867.93,23882.0,853.615,854.8751,852.788,854.4813,23882.0
2024-04-19 13:55:00,868.21,869.17,865.87,866.6,22030.0,854.757,855.7021,852.4532,853.1719,22030.0
2024-04-19 14:00:00,866.08,866.08,862.85,863.58,9593.0,852.66,852.66,849.48,850.1987,9593.0
2024-04-19 14:05:00,863.5,866.33,862.18,863.91,8061.0,850.12,852.9061,848.8204,850.5236,8061.0
2024-04-19 14:10:00,863.97,866.07,863.97,865.42,13754.0,850.5827,852.6502,850.5827,852.0102,13754.0
2024-04-19 14:15:00,865.73,866.8,864.95,866.39,15644.0,852.3154,853.3688,851.5475,852.9652,15644.0
2024-04-19 14:20:00,866.2,867.29,865.88,867.29,7195.0,852.7781,853.8512,852.4631,853.8512,7195.0
2024-04-19 14:25:00,866.0,866.21,861.61,861.61,12396.0,852.5812,852.788,848.2593,848.2593,12396.0
2024-04-19 14:30:00,860.9,863.39,860.9,863.28,13028.0,847.5603,850.0117,847.5603,849.9034,13028.0
2024-04-19 14:35:00,863.28,863.28,859.67,859.83,7507.0,849.9034,849.9034,846.3493,846.5068,7507.0
2024-04-19 14:40:00,858.85,859.59,856.39,857.15,13082.0,845.542,846.2706,843.1201,843.8684,13082.0
2024-04-19 14:45:00,856.9,858.9,856.05,858.46,7573.0,843.6222,845.5913,842.7854,845.1581,7573.0
2024-04-19 14:50:00,858.7,860.2,858.06,860.19,24541.0,845.3943,846.8711,844.7643,846.8613,24541.0
2024-04-19 14:55:00,860.18,861.12,859.33,859.77,4458.0,846.8514,847.7769,846.0146,846.4478,4458.0
2024-04-19 15:00:00,859.05,859.57,856.87,856.87,4981.0,845.7389,846.2509,843.5927,843.5927,4981.0
2024-04-19 15:05:00,856.43,859.48,855.58,859.48,7749.0,843.1595,846.1623,842.3227,846.1623,7749.0
2024-04-19 15:10:00,859.51,861.99,859.22,860.79,8954.0,846.1918,848.6334,845.9063,847.452,8954.0
2024-04-19 15:15:00,860.77,861.83,858.85,861.83,14192.0,847.4323,848.4758,845.542,848.4758,14192.0
2024-04-19 15:20:00,862.07,862.07,859.74,860.63,25372.0,848.7121,848.7121,846.4182,847.2944,25372.0
2024-04-19 15:25:00,860.66,861.71,859.58,860.4,6482.0,847.324,848.3577,846.2607,847.068,6482.0
2024-04-19 15:30:00,860.8,861.28,858.81,859.45,9035.0,847.4618,847.9344,845.5026,846.1327,9035.0
2024-04-19 15:35:00,859.04,860.96,857.07,859.4,14302.0,845.7291,847.6193,843.7896,846.0835,14302.0
2024-04-19 15:40:00,859.13,860.58,857.86,860.13,10969.0,845.8177,847.2452,844.5674,846.8022,10969.0
2024-04-19 15:45:00,860.47,860.93,858.0,860.42,14401.0,847.1369,847.5898,844.7052,847.0877,14401.0
2024-04-19 15:50:00,859.51,861.79,858.98,861.79,34010.0,846.1918,848.4365,845.67,848.4365,34010.0
2024-04-19 15:55:00,861.22,861.82,858.86,859.24,77632.0,847.8753,848.466,845.5519,845.926,77632.0
2024-04-22 09:30:00,870.0,870.13,866.55,867.38,31979.0,856.5193,856.6472,853.1227,853.9399,31979.0
2024-04-22 09:35:00,867.56,869.16,867.0,867.03,6720.0,854.1171,855.6923,853.5657,853.5953,6720.0
2024-04-22 09:40:00,866.94,868.59,866.53,868.49,4629.0,853.5067,855.1311,853.103,855.0327,4629.0
2024-04-22 09:45:00,869.06,872.04,868.55,871.48,7814.0,855.5938,858.5276,855.0917,857.9763,7814.0
2024-04-22 09:50:00,871.63,873.15,871.24,872.69,4376.0,858.124,859.6204,857.74,859.1676,4376.0
2024-04-22 09:55:00,873.2,873.3,869.15,869.3,5766.0,859.6697,859.7681,855.6824,855.8301,5766.0
2024-04-22 10:00:00,868.99,871.43,868.98,870.84,4576.0,855.5249,857.9271,855.5151,857.3462,4576.0
2024-04-22 10:05:00,870.74,870.84,868.0,868.0,9764.0,857.2478,857.3462,854.5502,854.5502,9764.0
2024-04-22 10:10:00,868.38,870.24,868.08,868.95,2764.0,854.9244,856.7555,854.629,855.4855,2764.0
2024-04-22 10:15:00,868.67,869.46,868.65,869.46,1830.0,855.2099,855.9876,855.1902,855.9876,1830.0
2024-04-22 10:20:00,868.59,869.25,866.89,868.38,5950.0,855.1311,855.7809,853.4574,854.9244,5950.0
2024-04-22 10:25:00,868.32,868.32,864.72,865.43,7611.0,854.8653,854.8653,851.3211,852.0201,7611.0
2024-04-22 10:30:00,865.41,866.38,864.73,865.54,7719.0,852.0004,852.9553,851.3309,852.1284,7719.0
2024-04-22 10:35:00,865.58,867.34,865.25,867.14,3275.0,852.1677,853.9005,851.8429,853.7036,3275.0
2024-04-22 10:40:00,866.79,868.78,866.79,867.02,3701.0,853.359,855.3182,853.359,853.5854,3701.0
2024-04-22 10:45:00,866.5,867.38,866.43,866.58,11250.0,853.0735,853.9399,853.0046,853.1522,11250.0
2024-04-22 10:50:00,866.31,866.31,864.9,865.65,5692.0,852.8864,852.8864,851.4983,852.2367,5692.0
2024-04-22 10:55:00,865.57,865.85,864.47,865.49,2703.0,852.1579,852.4336,851.0749,852.0791,2703.0
2024-04-22 11:00:00,866.15,867.12,866.15,867.12,1121.0,852.7289,853.6839,852.7289,853.6839,1121.0
2024-04-22 11:05:00,867.0,867.0,864.64,865.1,2166.0,853.5657,853.5657,851.2423,851.6952,2166.0
2024-04-22 11:10:00,864.81,865.33,863.82,864.22,2970.0,851.4097,851.9216,850.435,850.8288,2970.0
2024-04-22 11:15:00,863.29,864.75,863.0,863.55,7486.0,849.9132,851.3506,849.6277,850.1692,7486.0
2024-04-22 11:20:00,863.18,863.55,862.51,863.22,4163.0,849.8049,850.1692,849.1453,849.8443,4163.0
2024-04-22 11:25:00,863.23,863.82,862.46,863.38,3885.0,849.8542,850.435,849.0961,850.0018,3885.0
2024-04-22 11:30:00,863.16,866.27,863.16,866.05,8101.0,849.7852,852.8471,849.7852,852.6305,8101.0
2024-04-22 11:35:00,865.69,866.64,865.4,866.63,1299.0,852.276,853.2113,851.9905,853.2015,1299.0
2024-04-22 11:40:00,866.65,867.0,864.52,866.08,5870.0,853.2212,853.5657,851.1242,852.66,5870.0
2024-04-22 11:45:00,865.9,866.5,865.45,865.48,4027.0,852.4828,853.0735,852.0398,852.0693,4027.0
2024-04-22 11:50:00,866.5,867.34,866.04,867.02,3034.0,853.0735,853.9005,852.6206,853.5854,3034.0
2024-04-22 11:55:00,866.12,867.0,866.12,866.72,4744.0,852.6994,853.5657,852.6994,853.2901,4744.0
2024-04-22 12:00:00,868.0,868.86,866.94,868.86,2453.0,854.5502,855.3969,853.5067,855.3969,2453.0
2024-04-22 12:05:00,868.74,868.74,868.3,868.35,912.0,855.2788,855.2788,854.8456,854.8948,912.0
2024-04-22 12:10:00,868.3,869.14,868.15,869.14,3713.0,854.8456,855.6726,854.6979,855.6726,3713.0
2024-04-22 12:15:00,869.41,871.04,869.15,869.51,2282.0,855.9384,857.5431,855.6824,856.0368,2282.0
2024-04-22 12:20:00,869.81,870.17,867.24,867.41,4766.0,856.3322,856.6866,853.802,853.9694,4766.0
2024-04-22 12:25:00,867.91,868.13,866.47,867.0,4083.0,854.4616,854.6782,853.044,853.5657,4083.0
2024-04-22 12:30:00,866.12,866.12,865.18,865.82,500.0,852.6994,852.6994,851.7739,852.404,500.0
2024-04-22 12:35:00,866.17,866.17,865.22,866.05,2998.0,852.7486,852.7486,851.8133,852.6305,2998.0
2024-04-22 12:40:00,866.28,866.49,865.51,866.01,1626.0,852.8569,853.0636,852.0988,852.5911,1626.0
2024-04-22 12:45:00,866.06,866.51,866.0,866.23,2500.0,852.6403,853.0833,852.5812,852.8077,2500.0
2024-04-22 12:50:00,865.98,868.13,865.98,868.13,3550.0,852.5615,854.6782,852.5615,854.6782,3550.0
2024-04-22 12:55:00,867.98,868.13,867.11,867.88,3403.0,854.5306,854.6782,853.674,854.4321,3403.0
2024-04-22 13:00:00,868.44,869.36,867.79,868.99,2779.0,854.9834,855.8892,854.3435,855.5249,2779.0
2024-04-22 13:05:00,869.67,870.38,869.29,869.82,987.0,856.1944,856.8934,855.8203,856.342,987.0
2024-04-22 13:10:00,870.44,870.67,870.23,870.34,667.0,856.9524,857.1789,856.7457,856.854,667.0
2024-04-22 13:15:00,870.38,871.0,870.09,870.63,2445.0,856.8934,857.5038,856.6079,857.1395,2445.0
2024-04-22 13:20:00,870.76,871.4,870.5,871.4,2148.0,857.2675,857.8976,857.0115,857.8976,2148.0
2024-04-22 13:25:00,871.42,873.8,871.42,872.65,3874.0,857.9173,860.2604,857.9173,859.1282,3874.0
2024-04-22 13:30:00,873.22,874.45,873.22,873.95,3613.0,859.6894,860.9003,859.6894,860.408,3613.0
2024-04-22 13:35:00,874.44,874.73,873.56,874.72,2182.0,860.8905,861.176,860.0241,861.1661,2182.0
2024-04-22 13:40:00,874.99,875.19,874.05,874.05,1841.0,861.4319,861.6288,860.5065,860.5065,1841.0
2024-04-22 13:45:00,874.18,875.61,874.18,875.61,2568.0,860.6345,862.0423,860.6345,862.0423,2568.0
2024-04-22 13:50:00,876.17,878.55,875.67,878.12,5195.0,862.5936,864.9368,862.1014,864.5134,5195.0
2024-04-22 13:55:00,877.36,877.7,875.6,877.23,2600.0,863.7652,864.0999,862.0325,863.6372,2600.0
2024-04-22 14:00:00,877.23,877.23,876.14,876.37,1905.0,863.6372,863.6372,862.5641,862.7906,1905.0
2024-04-22 14:05:00,875.62,877.27,875.26,877.1,3612.0,862.0522,863.6766,861.6978,863.5092,3612.0
2024-04-22 14:10:00,877.44,878.39,876.97,878.38,2502.0,863.844,864.7793,863.3813,864.7694,2502.0
2024-04-22 14:15:00,877.89,879.41,877.89,879.25,4570.0,864.287,865.7834,864.287,865.6259,4570.0
2024-04-22 14:20:00,878.91,879.55,878.68,879.09,1968.0,865.2912,865.9213,865.0648,865.4684,1968.0
2024-04-22 14:25:00,878.74,879.23,877.62,877.89,9213.0,865.1238,865.6062,864.0212,864.287,9213.0
2024-04-22 14:30:00,879.01,879.22,878.17,879.02,2238.0,865.3896,865.5964,864.5627,865.3995,2238.0
2024-04-22 14:35:00,879.35,880.0,877.23,877.23,2586.0,865.7244,866.3643,863.6372,863.6372,2586.0
2024-04-22 14:40:00,877.23,877.7,876.58,877.53,1400.0,863.6372,864.0999,862.9973,863.9326,1400.0
2024-04-22 14:45:00,877.07,877.45,876.2,876.86,2150.0,863.4797,863.8538,862.6232,863.273,2150.0
2024-04-22 14:50:00,876.4,876.4,875.43,875.98,720.0,862.8201,862.8201,861.8651,862.4066,720.0
2024-04-22 14:55:00,875.96,877.6,875.95,877.6,1652.0,862.3869,864.0015,862.3771,864.0015,1652.0
2024-04-22 15:00:00,877.16,877.16,875.52,876.24,1839.0,863.5683,863.5683,861.9537,862.6626,1839.0
2024-04-22 15:05:00,876.25,876.66,875.07,876.66,2541.0,862.6724,863.0761,861.5107,863.0761,2541.0
2024-04-22 15:10:00,875.46,876.37,875.0,875.7,2964.0,861.8947,862.7906,861.4418,862.1309,2964.0
2024-04-22 15:15:00,875.59,877.44,875.39,876.07,2692.0,862.0226,863.844,861.8257,862.4952,2692.0
2024-04-22 15:20:00,875.76,875.76,872.83,873.26,3218.0,862.19,862.19,859.3054,859.7287,3218.0
2024-04-22 15:25:00,872.91,874.22,872.91,873.81,881.0,859.3842,860.6739,859.3842,860.2702,881.0
2024-04-22 15:30:00,874.22,874.22,872.37,872.52,3359.0,860.6739,860.6739,858.8525,859.0002,3359.0
2024-04-22 15:35:00,870.94,871.98,870.58,870.58,2571.0,857.4447,858.4686,857.0903,857.0903,2571.0
2024-04-22 15:40:00,870.44,871.87,870.03,871.84,5166.0,856.9524,858.3603,856.5488,858.3307,5166.0
2024-04-22 15:45:00,871.4,871.81,870.01,870.91,12382.0,857.8976,858.3012,856.5291,857.4152,12382.0
2024-04-22 15:50:00,870.42,870.42,868.6,868.9,12246.0,856.9327,856.9327,855.1409,855.4363,12246.0
2024-04-22 15:55:00,869.58,872.97,868.86,872.97,31022.0,856.1058,859.4432,855.3969,859.4432,31022.0
2024-04-23 09:30:00,879.3,880.81,875.55,875.55,15497.0,865.6751,867.1618,861.9833,861.9833,15497.0
2024-04-23 09:35:00,875.5,876.99,875.0,875.67,5928.0,861.934,863.4009,861.4418,862.1014,5928.0
2024-04-23 09:40:00,876.67,878.85,875.7,877.35,7049.0,863.0859,865.2321,862.1309,863.7554,7049.0
2024-04-23 09:45:00,877.07,883.0,877.07,881.62,7152.0,863.4797,869.3178,863.4797,867.9592,7152.0
2024-04-23 09:50:00,881.49,882.11,880.65,881.76,5218.0,867.8312,868.4416,867.0042,868.097,5218.0
2024-04-23 09:55:00,881.84,882.68,880.81,881.34,3110.0,868.1758,869.0028,867.1618,867.6835,3110.0
2024-04-23 10:00:00,881.34,881.37,880.01,880.77,2686.0,867.6835,867.7131,866.3741,867.1224,2686.0
2024-04-23 10:05:00,879.89,881.8,879.81,880.43,2227.0,866.256,868.1364,866.1772,866.7876,2227.0
2024-04-23 10:10:00,880.38,882.51,880.17,881.6,2970.0,866.7384,868.8354,866.5317,867.9395,2970.0
2024-04-23 10:15:00,881.56,885.0,881.56,884.88,2470.0,867.9001,871.2868,867.9001,871.1687,2470.0
2024-04-23 10:20:00,886.38,888.45,886.33,887.74,3872.0,872.6454,874.6834,872.5962,873.9844,3872.0
2024-04-23 10:25:00,886.95,890.93,886.91,889.34,5462.0,873.2066,877.1249,873.1672,875.5596,5462.0
2024-04-23 10:30:00,889.76,892.97,889.76,892.76,5282.0,875.9731,879.1333,875.9731,878.9266,5282.0
2024-04-23 10:35:00,892.42,892.72,891.71,892.16,7187.0,878.5919,878.8872,877.8929,878.3359,7187.0
2024-04-23 10:40:00,892.37,892.37,890.77,890.88,4357.0,878.5426,878.5426,876.9674,877.0757,4357.0
2024-04-23 10:45:00,890.9,891.31,890.13,891.03,3560.0,877.0954,877.4991,876.3373,877.2234,3560.0
2024-04-23 10:50:00,891.41,892.66,890.85,892.66,4422.0,877.5975,878.8281,877.0462,878.8281,4422.0
2024-04-23 10:55:00,892.21,893.7,892.21,893.28,2821.0,878.3851,879.852,878.3851,879.4385,2821.0
2024-04-23 11:00:00,893.54,893.7,889.85,890.43,3117.0,879.6945,879.852,876.0617,876.6327,3117.0
2024-04-23 11:05:00,890.12,891.01,890.05,890.45,1520.0,876.3275,877.2037,876.2586,876.6524,1520.0
2024-04-23 11:10:00,891.13,892.31,891.13,892.31,1928.0,877.3218,878.4836,877.3218,878.4836,1928.0
2024-04-23 11:15:00,892.11,893.22,891.75,892.67,2432.0,878.2867,879.3795,877.9322,878.838,2432.0
2024-04-23 11:20:00,892.63,893.6,892.07,893.6,5107.0,878.7986,879.7536,878.2473,879.7536,5107.0
2024-04-23 11:25:00,893.68,894.11,893.22,893.36,2879.0,879.8323,880.2557,879.3795,879.5173,2879.0
2024-04-23 11:30:00,893.38,893.39,891.21,892.85,4466.0,879.537,879.5468,877.4006,879.0152,4466.0
2024-04-23 11:35:00,892.74,893.86,891.88,892.36,1433.0,878.9069,880.0095,878.0602,878.5328,1433.0
2024-04-23 11:40:00,891.81,892.43,891.8,892.05,1525.0,877.9913,878.6017,877.9815,878.2276,1525.0
2024-04-23 11:45:00,891.69,891.74,890.8,890.8,1924.0,877.8732,877.9224,876.997,876.997,1924.0
2024-04-23 11:50:00,891.28,892.08,891.04,892.03,2506.0,877.4695,878.2571,877.2332,878.2079,2506.0
2024-04-23 11:55:00,892.23,893.75,891.25,891.25,2723.0,878.4048,879.9012,877.44,877.44,2723.0
2024-04-23 12:00:00,891.08,899.34,891.08,896.83,20172.0,877.2726,885.4046,877.2726,882.9335,20172.0
2024-04-23 12:05:00,896.83,903.98,896.83,902.62,20066.0,882.9335,889.9727,882.9335,888.6338,20066.0
2024-04-23 12:10:00,903.25,903.84,901.31,903.23,16871.0,889.254,889.8349,887.3441,889.2344,16871.0
2024-04-23 12:15:00,903.3,903.78,899.96,900.43,10498.0,889.3033,889.7758,886.015,886.4777,10498.0
2024-04-23 12:20:00,900.05,900.96,898.19,899.66,5641.0,886.1036,886.9995,884.2724,885.7197,5641.0
2024-04-23 12:25:00,899.12,899.79,898.15,899.41,4141.0,885.188,885.8477,884.2331,885.4735,4141.0
2024-04-23 12:30:00,899.65,900.5,898.2,900.5,6096.0,885.7098,886.5467,884.2823,886.5467,6096.0
2024-04-23 12:35:00,899.91,900.48,898.87,899.49,3996.0,885.9658,886.527,884.9419,885.5523,3996.0
2024-04-23 12:40:00,900.34,900.67,898.21,899.18,5822.0,886.3891,886.714,884.2921,885.2471,5822.0
2024-04-23 12:45:00,899.05,900.03,898.03,898.03,1231.0,885.1191,886.0839,884.1149,884.1149,1231.0
2024-04-23 12:50:00,899.55,899.55,898.02,898.02,2952.0,885.6114,885.6114,884.1051,884.1051,2952.0
2024-04-23 12:55:00,898.35,898.63,897.59,898.12,2711.0,884.43,884.7056,883.6817,884.2035,2711.0
2024-04-23 13:00:00,898.98,899.45,897.78,899.4,1500.0,885.0502,885.5129,883.8688,885.4637,1500.0
2024-04-23 13:05:00,900.04,901.42,899.31,899.97,2343.0,886.0938,887.4524,885.3751,886.0249,2343.0
2024-04-23 13:10:00,899.31,899.81,897.38,898.3,2860.0,885.3751,885.8673,883.475,884.3807,2860.0
2024-04-23 13:15:00,899.11,899.14,898.13,899.14,770.0,885.1782,885.2077,884.2134,885.2077,770.0
2024-04-23 13:20:00,899.22,900.5,899.08,899.12,900.0,885.2865,886.5467,885.1487,885.188,900.0
2024-04-23 13:25:00,898.22,899.23,897.97,899.23,1800.0,884.302,885.2963,884.0559,885.2963,1800.0
2024-04-23 13:30:00,899.14,900.25,898.54,900.25,954.0,885.2077,886.3005,884.617,886.3005,954.0
2024-04-23 13:35:00,900.02,901.39,900.02,901.39,2872.0,886.0741,887.4229,886.0741,887.4229,2872.0
2024-04-23 13:40:00,901.04,902.62,900.35,902.62,2437.0,887.0783,888.6338,886.399,888.6338,2437.0
2024-04-23 13:45:00,901.94,902.42,901.19,901.54,5558.0,887.9643,888.4369,887.226,887.5705,5558.0
2024-04-23 13:50:00,901.9,902.62,901.9,902.62,1685.0,887.925,888.6338,887.925,888.6338,1685.0
2024-04-23 13:55:00,902.13,903.03,901.53,902.52,4134.0,888.1514,889.0375,887.5607,888.5354,4134.0
2024-04-23 14:00:00,902.26,902.79,901.85,902.27,2336.0,888.2794,888.8012,887.8757,888.2892,2336.0
2024-04-23 14:05:00,902.8,903.87,902.79,903.86,2723.0,888.811,889.8644,888.8012,889.8546,2723.0
2024-04-23 14:10:00,903.85,904.9,902.84,903.22,5654.0,889.8447,890.8785,888.8504,889.2245,5654.0
2024-04-23 14:15:00,903.97,904.53,903.38,904.04,3569.0,889.9629,890.5142,889.382,890.0318,3569.0
2024-04-23 14:20:00,904.35,904.75,903.4,904.6,4854.0,890.337,890.7308,889.4017,890.5831,4854.0
2024-04-23 14:25:00,903.71,905.94,903.7,905.94,5370.0,889.7069,891.9024,889.6971,891.9024,5370.0
2024-04-23 14:30:00,905.9,906.06,904.43,905.97,6745.0,891.863,892.0205,890.4158,891.9319,6745.0
2024-04-23 14:35:00,906.03,906.51,904.99,906.06,3294.0,891.991,892.4635,890.9671,892.0205,3294.0
2024-04-23 14:40:00,905.32,907.5,904.98,907.5,3756.0,891.292,893.4382,890.9572,893.4382,3756.0
2024-04-23 14:45:00,908.06,908.06,906.44,906.92,3120.0,893.9895,893.9895,892.3946,892.8672,3120.0
2024-04-23 14:50:00,906.55,907.15,904.61,905.38,6085.0,892.5029,893.0936,890.593,891.351,6085.0
2024-04-23 14:55:00,905.5,905.95,904.99,904.99,2200.0,891.4692,891.9122,890.9671,890.9671,2200.0
2024-04-23 15:00:00,905.13,905.13,903.14,903.25,3700.0,891.1049,891.1049,889.1457,889.254,3700.0
2024-04-23 15:05:00,903.56,905.25,903.56,904.69,2420.0,889.5592,891.2231,889.5592,890.6717,2420.0
2024-04-23 15:10:00,904.64,904.98,904.41,904.57,1034.0,890.6225,890.9572,890.3961,890.5536,1034.0
2024-04-23 15:15:00,904.44,904.8,903.59,903.83,1600.0,890.4256,890.78,889.5888,889.8251,1600.0
2024-04-23 15:20:00,903.96,904.86,903.55,904.86,850.0,889.953,890.8391,889.5494,890.8391,850.0
2024-04-23 15:25:00,904.3,904.3,903.0,903.61,2546.0,890.2878,890.2878,889.0079,889.6085,2546.0
2024-04-23 15:30:00,903.5,904.19,902.74,902.91,2680.0,889.5002,890.1795,888.7519,888.9193,2680.0
2024-04-23 15:35:00,902.76,903.61,902.72,903.32,1971.0,888.7716,889.6085,888.7323,889.323,1971.0
2024-04-23 15:40:00,903.34,903.34,902.27,902.97,3098.0,889.3426,889.3426,888.2892,888.9784,3098.0
2024-04-23 15:45:00,902.84,902.84,901.44,901.73,7122.0,888.8504,888.8504,887.4721,887.7576,7122.0
2024-04-23 15:50:00,901.45,901.67,900.63,901.27,11421.0,887.4819,887.6985,886.6746,887.3047,11421.0
2024-04-23 15:55:00,901.25,902.47,900.15,902.47,24258.0,887.285,888.4861,886.2021,888.4861,24258.0
2024-04-24 09:30:00,913.05,915.0,909.0,910.56,28346.0,898.9022,900.822,894.9149,896.4508,28346.0
2024-04-24 09:35:00,910.99,913.0,910.99,912.44,3971.0,896.8741,898.853,896.8741,898.3016,3971.0
2024-04-24 09:40:00,912.53,912.57,910.7,911.12,3279.0,898.3902,898.4296,896.5886,897.0021,3279.0
2024-04-24 09:45:00,911.55,912.49,910.67,911.92,7775.0,897.4254,898.3509,896.5591,897.7897,7775.0
2024-04-24 09:50:00,911.45,911.45,907.42,907.42,12731.0,897.327,897.327,893.3594,893.3594,12731.0
2024-04-24 09:55:00,907.34,907.34,903.97,906.23,10822.0,893.2807,893.2807,889.9629,892.1879,10822.0
2024-04-24 10:00:00,907.0,907.44,904.43,905.28,8880.0,892.9459,893.3791,890.4158,891.2526,8880.0
2024-04-24 10:05:00,905.26,908.88,905.26,908.4,5702.0,891.2329,894.7968,891.2329,894.3242,5702.0
2024-04-24 10:10:00,908.48,908.48,904.21,904.31,5100.0,894.403,894.403,890.1992,890.2976,5100.0
2024-04-24 10:15:00,903.52,903.6,901.59,901.72,3442.0,889.5199,889.5986,887.6198,887.7477,3442.0
2024-04-24 10:20:00,902.07,902.07,900.87,900.87,3424.0,888.0923,888.0923,886.9109,886.9109,3424.0
2024-04-24 10:25:00,901.31,901.92,900.32,901.46,6387.0,887.3441,887.9447,886.3694,887.4918,6387.0
2024-04-24 10:30:00,902.28,903.8,901.38,901.63,3152.0,888.2991,889.7955,887.413,887.6591,3152.0
2024-04-24 10:35:00,900.62,901.8,900.17,900.46,2480.0,886.6648,887.8265,886.2218,886.5073,2480.0
2024-04-24 10:40:00,900.55,900.72,899.31,900.05,5799.0,886.5959,886.7632,885.3751,886.1036,5799.0
2024-04-24 10:45:00,899.79,901.73,899.14,901.42,2087.0,885.8477,887.7576,885.2077,887.4524,2087.0
2024-04-24 10:50:00,900.0,900.14,899.37,899.39,1490.0,886.0544,886.1922,885.4342,885.4539,1490.0
2024-04-24 10:55:00,899.46,899.46,897.63,898.13,2857.0,885.5228,885.5228,883.7211,884.2134,2857.0
2024-04-24 11:00:00,897.75,898.05,894.72,894.72,3616.0,883.8393,884.1346,880.8562,880.8562,3616.0
2024-04-24 11:05:00,894.12,894.64,892.14,893.2,3130.0,880.2655,880.7775,878.3162,879.3598,3130.0
2024-04-24 11:10:00,892.93,893.28,891.3,892.63,3175.0,879.094,879.4385,877.4892,878.7986,3175.0
2024-04-24 11:15:00,892.26,892.35,890.4,891.01,3635.0,878.4343,878.5229,876.6032,877.2037,3635.0
2024-04-24 11:20:00,891.25,891.7,890.85,891.2,1300.0,877.44,877.883,877.0462,877.3908,1300.0
2024-04-24 11:25:00,890.7,892.22,890.7,892.22,2508.0,876.8985,878.395,876.8985,878.395,2508.0
2024-04-24 11:30:00,892.25,892.96,891.3,892.4,8251.0,878.4245,879.1235,877.4892,878.5722,8251.0
2024-04-24 11:35:00,892.77,892.89,891.87,892.67,3898.0,878.9364,879.0546,878.0504,878.838,3898.0
2024-04-24 11:40:00,892.42,892.42,887.5,887.51,2861.0,878.5919,878.5919,873.7481,873.7579,2861.0
2024-04-24 11:45:00,887.02,889.49,886.97,888.63,1535.0,873.2755,875.7073,873.2263,874.8606,1535.0
2024-04-24 11:50:00,888.0,888.31,887.62,887.62,850.0,874.2403,874.5455,873.8662,873.8662,850.0
2024-04-24 11:55:00,888.12,888.12,885.0,885.11,4210.0,874.3585,874.3585,871.2868,871.3951,4210.0
2024-04-24 12:00:00,885.13,886.84,885.13,886.84,3575.0,871.4148,873.0983,871.4148,873.0983,3575.0
2024-04-24 12:05:00,886.94,886.94,883.37,883.37,2645.0,873.1968,873.1968,869.6821,869.6821,2645.0
2024-04-24 12:10:00,882.96,884.35,882.44,883.0,3792.0,869.2784,870.6469,868.7665,869.3178,3792.0
2024-04-24 12:15:00,883.49,884.64,883.48,883.63,1874.0,869.8002,870.9324,869.7904,869.9381,1874.0
2024-04-24 12:20:00,884.26,885.41,883.92,884.86,2552.0,870.5583,871.6905,870.2236,871.149,2552.0
2024-04-24 12:25:00,884.5,884.69,883.69,884.69,1800.0,870.7946,870.9816,869.9971,870.9816,1800.0
2024-04-24 12:30:00,884.51,884.51,881.97,882.22,2467.0,870.8044,870.8044,868.3038,868.5499,2467.0
2024-04-24 12:35:00,882.92,884.43,882.81,884.0,2211.0,869.2391,870.7257,869.1308,870.3023,2211.0
2024-04-24 12:40:00,885.63,885.63,883.96,884.22,1230.0,871.9071,871.9071,870.2629,870.5189,1230.0
2024-04-24 12:45:00,885.25,885.25,883.21,884.48,2350.0,871.533,871.533,869.5246,870.7749,2350.0
2024-04-24 12:50:00,884.45,887.17,883.98,887.1,5706.0,870.7454,873.4232,870.2826,873.3543,5706.0
2024-04-24 12:55:00,886.55,888.38,886.55,888.2,1050.0,872.8128,874.6145,872.8128,874.4372,1050.0
2024-04-24 13:00:00,888.63,888.63,887.46,888.32,1242.0,874.8606,874.8606,873.7087,874.5554,1242.0
2024-04-24 13:05:00,889.09,889.11,888.2,888.24,520.0,875.3135,875.3331,874.4372,874.4766,520.0
2024-04-24 13:10:00,888.13,889.11,888.11,888.62,968.0,874.3683,875.3331,874.3486,874.8507,968.0
2024-04-24 13:15:00,888.11,890.13,888.11,890.13,1885.0,874.3486,876.3373,874.3486,876.3373,1885.0
2024-04-24 13:20:00,890.13,891.0,889.44,891.0,600.0,876.3373,877.1939,875.658,877.1939,600.0
2024-04-24 13:25:00,890.78,891.67,890.37,890.38,1219.0,876.9773,877.8535,876.5736,876.5835,1219.0
2024-04-24 13:30:00,890.88,892.09,890.88,891.86,1409.0,877.0757,878.267,877.0757,878.0405,1409.0
2024-04-24 13:35:00,891.72,893.99,891.72,893.41,3092.0,877.9027,880.1375,877.9027,879.5665,3092.0
2024-04-24 13:40:00,893.54,893.54,893.53,893.54,100.0,879.6945,879.6945,879.6847,879.6945,100.0
2024-04-24 13:45:00,894.88,895.52,894.1,894.28,2707.0,881.0137,881.6438,880.2458,880.423,2707.0
2024-04-24 13:50:00,894.14,895.28,893.9,893.93,998.0,880.2852,881.4075,880.0489,880.0785,998.0
2024-04-24 13:55:00,893.55,894.49,893.55,894.49,1400.0,879.7043,880.6298,879.7043,880.6298,1400.0
2024-04-24 14:00:00,894.61,894.83,893.44,893.47,1372.0,880.7479,880.9645,879.596,879.6256,1372.0
2024-04-24 14:05:00,893.3,893.53,891.9,892.87,3438.0,879.4582,879.6847,878.0799,879.0349,3438.0
2024-04-24 14:10:00,893.59,893.59,892.0,892.0,1001.0,879.7437,879.7437,878.1784,878.1784,1001.0
2024-04-24 14:15:00,891.53,892.23,890.4,891.32,2387.0,877.7156,878.4048,876.6032,877.5089,2387.0
2024-04-24 14:20:00,891.45,892.26,890.74,891.43,1200.0,877.6369,878.4343,876.9379,877.6172,1200.0
2024-04-24 14:25:00,892.06,893.25,891.76,891.88,2064.0,878.2374,879.409,877.9421,878.0602,2064.0
2024-04-24 14:30:00,890.95,891.86,888.89,890.89,2149.0,877.1446,878.0405,875.1166,877.0856,2149.0
2024-04-24 14:35:00,890.32,891.72,890.31,891.72,780.0,876.5244,877.9027,876.5145,877.9027,780.0
2024-04-24 14:40:00,892.36,892.84,891.76,892.31,2786.0,878.5328,879.0053,877.9421,878.4836,2786.0
2024-04-24 14:45:00,893.57,893.57,891.72,892.1,300.0,879.724,879.724,877.9027,878.2768,300.0
2024-04-24 14:50:00,891.56,892.33,890.55,891.46,2710.0,877.7452,878.5032,876.7508,877.6467,2710.0
2024-04-24 14:55:00,892.1,892.69,890.5,890.78,3600.0,878.2768,878.8577,876.7016,876.9773,3600.0
2024-04-24 15:00:00,890.51,891.16,890.42,890.72,3670.0,876.7114,877.3514,876.6228,876.9182,3670.0
2024-04-24 15:05:00,890.45,892.14,890.3,892.14,2683.0,876.6524,878.3162,876.5047,878.3162,2683.0
2024-04-24 15:10:00,892.4,893.59,891.98,892.4,2556.0,878.5722,879.7437,878.1587,878.5722,2556.0
2024-04-24 15:15:00,892.94,892.96,891.81,892.53,5270.0,879.1038,879.1235,877.9913,878.7001,5270.0
2024-04-24 15:20:00,893.22,894.56,892.49,894.39,3359.0,879.3795,880.6987,878.6608,880.5313,3359.0
2024-04-24 15:25:00,894.36,895.12,893.77,894.47,4085.0,880.5018,881.25,879.9209,880.6101,4085.0
2024-04-24 15:30:00,893.95,894.4,892.64,893.15,5730.0,880.0981,880.5412,878.8084,879.3105,5730.0
2024-04-24 15:35:00,893.21,893.3,892.36,892.53,2480.0,879.3696,879.4582,878.5328,878.7001,2480.0
2024-04-24 15:40:00,892.87,893.38,892.35,892.4,4772.0,879.0349,879.537,878.5229,878.5722,4772.0
2024-04-24 15:45:00,892.43,894.03,892.34,893.0,5379.0,878.6017,880.1769,878.5131,879.1629,5379.0
2024-04-24 15:50:00,892.19,892.84,891.48,891.79,9830.0,878.3654,879.0053,877.6664,877.9716,9830.0
2024-04-24 15:55:00,892.42,894.12,891.76,892.43,32202.0,878.5919,880.2655,877.9421,878.6017,32202.0
2024-04-25 09:30:00,875.11,876.08,871.0,874.52,29916.0,861.5501,862.505,857.5038,860.9692,29916.0
2024-04-25 09:35:00,873.76,879.24,873.76,878.08,13224.0,860.221,865.6161,860.221,864.4741,13224.0
2024-04-25 09:40:00,877.09,884.06,876.66,884.06,9143.0,863.4994,870.3614,863.0761,870.3614,9143.0
2024-04-25 09:45:00,884.6,888.38,884.17,884.17,15086.0,870.893,874.6145,870.4697,870.4697,15086.0
2024-04-25 09:50:00,884.02,885.52,882.42,885.15,14500.0,870.322,871.7988,868.7468,871.4345,14500.0
2024-04-25 09:55:00,885.79,885.82,881.77,885.01,6848.0,872.0646,872.0941,868.1069,871.2967,6848.0
2024-04-25 10:00:00,885.49,885.49,881.74,883.5,6135.0,871.7692,871.7692,868.0773,869.8101,6135.0
2024-04-25 10:05:00,884.64,887.84,883.37,887.4,24290.0,870.9324,874.0828,869.6821,873.6496,24290.0
2024-04-25 10:10:00,887.84,891.81,886.81,891.07,4103.0,874.0828,877.9913,873.0688,877.2628,4103.0
2024-04-25 10:15:00,891.62,894.44,891.61,893.95,4206.0,877.8043,880.5806,877.7944,880.0981,4206.0
2024-04-25 10:20:00,894.91,896.25,893.97,896.25,3690.0,881.0433,882.3625,880.1178,882.3625,3690.0
2024-04-25 10:25:00,895.64,895.94,893.82,894.52,3380.0,881.762,882.0573,879.9702,880.6593,3380.0
2024-04-25 10:30:00,894.09,895.24,889.75,889.92,3931.0,880.236,881.3682,875.9632,876.1306,3931.0
2024-04-25 10:35:00,890.72,893.41,890.72,892.37,4153.0,876.9182,879.5665,876.9182,878.5426,4153.0
2024-04-25 10:40:00,892.56,892.95,889.22,891.9,4344.0,878.7297,879.1136,875.4414,878.0799,4344.0
2024-04-25 10:45:00,891.49,891.78,889.61,890.11,3911.0,877.6763,877.9618,875.8254,876.3176,3911.0
2024-04-25 10:50:00,889.54,889.86,887.74,887.81,3727.0,875.7565,876.0715,873.9844,874.0533,3727.0
2024-04-25 10:55:00,888.13,888.54,886.8,888.42,13802.0,874.3683,874.772,873.0589,874.6538,13802.0
2024-04-25 11:00:00,888.37,891.11,887.98,889.58,7054.0,874.6046,877.3022,874.2207,875.7959,7054.0
2024-04-25 11:05:00,890.27,892.18,889.65,891.15,6218.0,876.4752,878.3556,875.8648,877.3415,6218.0
2024-04-25 11:10:00,891.42,893.63,891.42,892.66,14327.0,877.6073,879.7831,877.6073,878.8281,14327.0
2024-04-25 11:15:00,893.1,894.38,891.55,894.38,4904.0,879.2613,880.5215,877.7353,880.5215,4904.0
2024-04-25 11:20:00,894.67,894.75,892.65,893.09,4670.0,880.807,880.8858,878.8183,879.2515,4670.0
2024-04-25 11:25:00,892.52,893.19,891.78,893.16,5756.0,878.6903,879.3499,877.9618,879.3204,5756.0
2024-04-25 11:30:00,893.16,893.41,891.93,893.37,7570.0,879.3204,879.5665,878.1094,879.5271,7570.0
2024-04-25 11:35:00,894.32,894.33,893.23,893.62,2912.0,880.4624,880.4723,879.3893,879.7733,2912.0
2024-04-25 11:40:00,892.68,893.07,892.11,892.83,1900.0,878.8478,879.2318,878.2867,878.9955,1900.0
2024-04-25 11:45:00,892.05,892.05,890.94,891.0,1567.0,878.2276,878.2276,877.1348,877.1939,1567.0
2024-04-25 11:50:00,891.54,892.49,891.01,891.31,2462.0,877.7255,878.6608,877.2037,877.4991,2462.0
2024-04-25 11:55:00,892.8,895.31,892.33,895.31,5220.0,878.966,881.4371,878.5032,881.4371,5220.0
2024-04-25 12:00:00,894.78,894.78,893.58,894.23,1805.0,880.9153,880.9153,879.7339,880.3738,1805.0
2024-04-25 12:05:00,894.89,897.49,894.89,896.03,1471.0,881.0236,883.5833,881.0236,882.1459,1471.0
2024-04-25 12:10:00,896.0,896.06,893.97,896.06,3035.0,882.1164,882.1755,880.1178,882.1755,3035.0
2024-04-25 12:15:00,896.22,897.58,895.95,896.87,1161.0,882.333,883.6719,882.0672,882.9729,1161.0
2024-04-25 12:20:00,896.71,898.0,896.5,897.38,1430.0,882.8154,884.0854,882.6086,883.475,1430.0
2024-04-25 12:25:00,897.0,898.18,896.95,896.99,1358.0,883.1009,884.2626,883.0517,883.091,1358.0
2024-04-25 12:30:00,896.84,897.05,895.67,896.23,2452.0,882.9434,883.1501,881.7915,882.3428,2452.0
2024-04-25 12:35:00,897.17,898.13,895.61,895.61,2153.0,883.2683,884.2134,881.7324,881.7324,2153.0
2024-04-25 12:40:00,896.65,897.82,896.38,897.82,1173.0,882.7563,883.9082,882.4905,883.9082,1173.0
2024-04-25 12:45:00,898.11,898.43,898.11,898.43,209.0,884.1937,884.5087,884.1937,884.5087,209.0
2024-04-25 12:50:00,898.34,899.24,897.44,899.24,2103.0,884.4201,885.3062,883.5341,885.3062,2103.0
2024-04-25 12:55:00,899.5,901.07,899.5,900.4,1221.0,885.5621,887.1078,885.5621,886.4482,1221.0
2024-04-25 13:00:00,900.24,901.9,900.15,901.9,1677.0,886.2907,887.925,886.2021,887.925,1677.0
2024-04-25 13:05:00,902.19,902.59,900.63,901.46,1600.0,888.2105,888.6043,886.6746,887.4918,1600.0
2024-04-25 13:10:00,901.68,902.24,900.52,901.06,3175.0,887.7084,888.2597,886.5663,887.098,3175.0
2024-04-25 13:15:00,901.77,902.74,901.68,902.74,1537.0,887.797,888.7519,887.7084,888.7519,1537.0
2024-04-25 13:20:00,901.54,901.72,900.28,900.8,2261.0,887.5705,887.7477,886.3301,886.842,2261.0
2024-04-25 13:25:00,900.79,902.48,900.79,902.48,1900.0,886.8322,888.496,886.8322,888.496,1900.0
2024-04-25 13:30:00,902.3,903.95,902.3,903.66,4246.0,888.3188,889.9432,888.3188,889.6577,4246.0
2024-04-25 13:35:00,903.67,906.76,903.67,906.11,1490.0,889.6675,892.7097,889.6675,892.0697,1490.0
2024-04-25 13:40:00,906.96,906.96,905.57,906.02,3631.0,892.9066,892.9066,891.5381,891.9811,3631.0
2024-04-25 13:45:00,906.6,908.53,906.51,908.53,2043.0,892.5521,894.4522,892.4635,894.4522,2043.0
2024-04-25 13:50:00,908.11,909.4,907.62,909.03,3577.0,894.0387,895.3087,893.5563,894.9445,3577.0
2024-04-25 13:55:00,909.12,909.12,908.29,908.59,1379.0,895.0331,895.0331,894.2159,894.5113,1379.0
2024-04-25 14:00:00,907.99,908.91,907.28,907.28,6243.0,893.9206,894.8263,893.2216,893.2216,6243.0
2024-04-25 14:05:00,907.55,909.02,906.93,908.23,1967.0,893.4874,894.9346,892.877,894.1569,1967.0
2024-04-25 14:10:00,908.33,909.58,908.18,908.23,3884.0,894.2553,895.486,894.1077,894.1569,3884.0
2024-04-25 14:15:00,907.98,909.8,907.98,909.8,437.0,893.9108,895.7025,893.9108,895.7025,437.0
2024-04-25 14:20:00,909.4,910.27,908.34,908.34,5718.0,895.3087,896.1653,894.2652,894.2652,5718.0
2024-04-25 14:25:00,908.05,909.0,906.32,906.32,5303.0,893.9797,894.9149,892.2765,892.2765,5303.0
2024-04-25 14:30:00,906.69,908.1,906.69,907.59,8876.0,892.6407,894.0289,892.6407,893.5268,8876.0
2024-04-25 14:35:00,907.85,907.85,906.14,906.6,3222.0,893.7828,893.7828,892.0993,892.5521,3222.0
2024-04-25 14:40:00,906.36,906.36,905.0,906.04,2048.0,892.3159,892.3159,890.9769,892.0008,2048.0
2024-04-25 14:45:00,905.54,906.17,905.01,905.12,4313.0,891.5086,892.1288,890.9868,891.0951,4313.0
2024-04-25 14:50:00,905.52,905.95,904.87,905.35,5949.0,891.4889,891.9122,890.8489,891.3215,5949.0
2024-04-25 14:55:00,905.81,907.54,905.34,907.54,4338.0,891.7744,893.4776,891.3117,893.4776,4338.0
2024-04-25 15:00:00,907.69,909.22,906.81,908.82,4006.0,893.6252,895.1315,892.7589,894.7377,4006.0
2024-04-25 15:05:00,908.95,908.95,907.82,908.11,5654.0,894.8657,894.8657,893.7532,894.0387,5654.0
2024-04-25 15:10:00,907.8,908.85,907.73,908.11,3734.0,893.7335,894.7673,893.6646,894.0387,3734.0
2024-04-25 15:15:00,908.41,910.6,907.84,910.52,9004.0,894.3341,896.4902,893.7729,896.4114,9004.0
2024-04-25 15:20:00,909.77,911.06,909.75,910.26,4147.0,895.673,896.943,895.6533,896.1554,4147.0
2024-04-25 15:25:00,909.94,910.17,909.72,910.1,1900.0,895.8404,896.0668,895.6238,895.9979,1900.0
2024-04-25 15:30:00,909.88,910.02,909.0,909.58,8037.0,895.7813,895.9191,894.9149,895.486,8037.0
2024-04-25 15:35:00,909.5,909.6,908.25,908.25,6236.0,895.4072,895.5056,894.1766,894.1766,6236.0
2024-04-25 15:40:00,908.25,908.71,907.28,907.5,7632.0,894.1766,894.6294,893.2216,893.4382,7632.0
2024-04-25 15:45:00,907.5,907.98,905.01,905.01,5352.0,893.4382,893.9108,890.9868,890.9868,5352.0
2024-04-25 15:50:00,905.53,906.36,902.35,902.85,10647.0,891.4987,892.3159,888.368,888.8602,10647.0
2024-04-25 15:55:00,901.77,903.38,900.97,902.51,29644.0,887.797,889.382,887.0094,888.5255,29644.0
2024-04-26 09:30:00,912.27,916.8,911.55,916.58,20702.0,899.965,904.4339,899.2547,904.2169,20702.0
2024-04-26 09:35:00,916.06,919.13,916.05,918.61,11052.0,903.7039,906.7325,903.694,906.2195,11052.0
2024-04-26 09:40:00,917.7,917.78,915.3,917.78,8753.0,905.3218,905.4007,902.9541,905.4007,8753.0
2024-04-26 09:45:00,917.98,920.22,917.98,920.22,6380.0,905.598,907.8078,905.598,907.8078,6380.0
2024-04-26 09:50:00,920.26,921.47,919.46,920.45,12598.0,907.8472,909.0409,907.058,908.0347,12598.0
2024-04-26 09:55:00,920.43,921.6,919.83,919.83,3633.0,908.0149,909.1692,907.423,907.423,3633.0
2024-04-26 10:00:00,919.63,920.64,918.39,920.06,3579.0,907.2257,908.2221,906.0025,907.6499,3579.0
2024-04-26 10:05:00,920.12,920.12,918.0,919.98,6450.0,907.7091,907.7091,905.6177,907.571,6450.0
2024-04-26 10:10:00,919.67,921.05,919.16,920.64,4133.0,907.2652,908.6266,906.7621,908.2221,4133.0
2024-04-26 10:15:00,921.24,921.34,920.0,921.33,4425.0,908.814,908.9127,907.5907,908.9028,4425.0
2024-04-26 10:20:00,920.89,920.89,919.52,920.16,6399.0,908.4687,908.4687,907.1172,907.7486,6399.0
2024-04-26 10:25:00,920.12,920.95,919.09,919.1,6373.0,907.7091,908.5279,906.693,906.7029,6373.0
2024-04-26 10:30:00,918.9,920.97,917.86,920.96,4225.0,906.5056,908.5477,905.4796,908.5378,4225.0
2024-04-26 10:35:00,920.93,922.04,918.9,919.35,10501.0,908.5082,909.6032,906.5056,906.9495,10501.0
2024-04-26 10:40:00,919.07,920.75,918.47,918.48,2649.0,906.6733,908.3306,906.0814,906.0912,2649.0
2024-04-26 10:45:00,919.27,920.86,918.9,920.81,3469.0,906.8706,908.4391,906.5056,908.3898,3469.0
2024-04-26 10:50:00,920.13,920.13,918.0,918.48,2358.0,907.719,907.719,905.6177,906.0912,2358.0
2024-04-26 10:55:00,918.27,919.13,916.98,917.04,2083.0,905.8841,906.7325,904.6115,904.6707,2083.0
2024-04-26 11:00:00,917.4,920.18,917.4,919.05,2460.0,905.0258,907.7683,905.0258,906.6536,2460.0
2024-04-26 11:05:00,919.77,920.72,918.53,920.46,3927.0,907.3638,908.301,906.1406,908.0445,3927.0
2024-04-26 11:10:00,920.77,920.79,917.75,917.92,2887.0,908.3504,908.3701,905.3711,905.5388,2887.0
2024-04-26 11:15:00,918.53,919.93,918.24,919.93,1725.0,906.1406,907.5217,905.8545,907.5217,1725.0
2024-04-26 11:20:00,919.07,919.07,917.75,918.34,2509.0,906.6733,906.6733,905.3711,905.9531,2509.0
2024-04-26 11:25:00,918.3,919.09,917.84,917.92,6712.0,905.9137,906.693,905.4599,905.5388,6712.0
2024-04-26 11:30:00,918.16,918.41,916.82,917.83,11668.0,905.7756,906.0222,904.4536,905.45,11668.0
2024-04-26 11:35:00,917.63,918.15,916.76,917.96,9284.0,905.2527,905.7657,904.3944,905.5783,9284.0
2024-04-26 11:40:00,918.69,919.31,918.1,919.17,2172.0,906.2984,906.91,905.7164,906.7719,2172.0
2024-04-26 11:45:00,919.89,921.4,919.61,921.4,2000.0,907.4822,908.9719,907.206,908.9719,2000.0
2024-04-26 11:50:00,921.4,921.43,920.18,920.57,1550.0,908.9719,909.0015,907.7683,908.1531,1550.0
2024-04-26 11:55:00,920.95,921.45,920.3,920.77,3296.0,908.5279,909.0212,907.8867,908.3504,3296.0
2024-04-26 12:00:00,919.96,919.99,918.99,919.99,2655.0,907.5513,907.5809,906.5944,907.5809,2655.0
2024-04-26 12:05:00,919.7,920.25,919.69,920.14,1900.0,907.2948,907.8374,907.2849,907.7289,1900.0
2024-04-26 12:10:00,920.13,921.2,919.73,920.77,1724.0,907.719,908.7746,907.3244,908.3504,1724.0
2024-04-26 12:15:00,920.69,921.25,920.03,920.74,1486.0,908.2714,908.8239,907.6203,908.3208,1486.0
2024-04-26 12:20:00,921.56,921.78,920.05,920.13,2502.0,909.1297,909.3467,907.6401,907.719,2502.0
2024-04-26 12:25:00,920.31,920.31,919.78,919.92,1762.0,907.8966,907.8966,907.3737,907.5118,1762.0
2024-04-26 12:30:00,920.0,921.17,919.74,920.26,2000.0,907.5907,908.745,907.3342,907.8472,2000.0
2024-04-26 12:35:00,920.95,921.36,920.95,921.36,200.0,908.5279,908.9324,908.5279,908.9324,200.0
2024-04-26 12:40:00,921.57,921.86,920.69,920.69,3219.0,909.1396,909.4257,908.2714,908.2714,3219.0
2024-04-26 12:45:00,921.12,921.12,920.2,920.99,600.0,908.6956,908.6956,907.788,908.5674,600.0
2024-04-26 12:50:00,921.49,921.87,920.96,921.18,3808.0,909.0606,909.4355,908.5378,908.7548,3808.0
2024-04-26 12:55:00,921.79,923.0,921.45,923.0,5581.0,909.3566,910.5503,909.0212,910.5503,5581.0
2024-04-26 13:00:00,923.19,923.38,922.13,922.53,5234.0,910.7377,910.9251,909.692,910.0866,5234.0
2024-04-26 13:05:00,922.61,923.08,922.41,922.8,1400.0,910.1655,910.6292,909.9682,910.353,1400.0
2024-04-26 13:10:00,923.35,924.4,923.25,924.26,4400.0,910.8956,911.9314,910.7969,911.7933,4400.0
2024-04-26 13:15:00,924.39,925.4,924.27,925.06,6695.0,911.9215,912.9179,911.8031,912.5825,6695.0
2024-04-26 13:20:00,925.58,925.67,924.74,924.95,2855.0,913.0955,913.1843,912.2668,912.474,2855.0
2024-04-26 13:25:00,924.99,926.01,924.42,924.44,3676.0,912.5134,913.5197,911.9511,911.9709,3676.0
2024-04-26 13:30:00,924.67,925.23,924.58,925.23,4675.0,912.1977,912.7502,912.109,912.7502,4675.0
2024-04-26 13:35:00,924.78,925.19,924.36,924.98,6564.0,912.3063,912.7107,911.8919,912.5036,6564.0
2024-04-26 13:40:00,924.52,925.55,924.26,925.04,2400.0,912.0498,913.0659,911.7933,912.5628,2400.0
2024-04-26 13:45:00,925.04,926.25,925.0,925.69,2233.0,912.5628,913.7564,912.5233,913.204,2233.0
2024-04-26 13:50:00,925.45,925.45,924.47,924.47,4490.0,912.9672,912.9672,912.0004,912.0004,4490.0
2024-04-26 13:55:00,924.51,925.33,924.26,924.63,3693.0,912.0399,912.8488,911.7933,912.1583,3693.0
2024-04-26 14:00:00,925.14,925.43,924.44,924.63,3230.0,912.6614,912.9475,911.9709,912.1583,3230.0
2024-04-26 14:05:00,924.77,925.89,924.67,925.09,2320.0,912.2964,913.4013,912.1977,912.6121,2320.0
2024-04-26 14:10:00,924.99,926.39,924.98,925.52,2100.0,912.5134,913.8946,912.5036,913.0363,2100.0
2024-04-26 14:15:00,925.54,925.95,924.46,924.47,8954.0,913.056,913.4605,911.9906,912.0004,8954.0
2024-04-26 14:20:00,923.69,924.81,923.24,923.24,7382.0,911.231,912.3359,910.787,910.787,7382.0
2024-04-26 14:25:00,922.81,923.99,922.01,922.4,2404.0,910.3628,911.5269,909.5736,909.9584,2404.0
2024-04-26 14:30:00,922.21,922.21,920.16,921.62,2052.0,909.7709,909.7709,907.7486,909.1889,2052.0
2024-04-26 14:35:00,921.65,922.72,921.06,921.15,3899.0,909.2185,910.2741,908.6364,908.7252,3899.0
2024-04-26 14:40:00,921.69,922.13,920.5,920.6,2474.0,909.2579,909.692,908.084,908.1826,2474.0
2024-04-26 14:45:00,920.38,921.04,919.71,919.89,1550.0,907.9656,908.6167,907.3047,907.4822,1550.0
2024-04-26 14:50:00,920.12,921.28,920.12,920.22,3008.0,907.7091,908.8535,907.7091,907.8078,3008.0
2024-04-26 14:55:00,920.01,921.44,920.01,920.99,2321.0,907.6006,909.0113,907.6006,908.5674,2321.0
2024-04-26 15:00:00,921.98,921.98,920.73,920.73,300.0,909.544,909.544,908.3109,908.3109,300.0
2024-04-26 15:05:00,921.16,921.72,921.1,921.53,1705.0,908.7351,909.2875,908.6759,909.1001,1705.0
2024-04-26 15:10:00,921.7,921.92,921.04,921.3,1192.0,909.2678,909.4848,908.6167,908.8732,1192.0
2024-04-26 15:15:00,921.24,921.66,920.98,921.64,1216.0,908.814,909.2283,908.5575,909.2086,1216.0
2024-04-26 15:20:00,921.8,922.59,921.8,922.59,900.0,909.3665,910.1458,909.3665,910.1458,900.0
2024-04-26 15:25:00,922.77,923.37,921.85,921.96,3353.0,910.3234,910.9153,909.4158,909.5243,3353.0
2024-04-26 15:30:00,921.9,921.98,921.23,921.23,1243.0,909.4651,909.544,908.8041,908.8041,1243.0
2024-04-26 15:35:00,921.08,921.13,920.18,921.13,3875.0,908.6562,908.7055,907.7683,908.7055,3875.0
2024-04-26 15:40:00,920.98,921.23,918.81,918.92,3915.0,908.5575,908.8041,906.4168,906.5253,3915.0
2024-04-26 15:45:00,919.52,920.33,919.29,920.33,2241.0,907.1172,907.9163,906.8903,907.9163,2241.0
2024-04-26 15:50:00,920.63,920.63,918.94,919.32,5685.0,908.2122,908.2122,906.545,906.9199,5685.0
2024-04-26 15:55:00,919.68,920.07,918.47,918.97,29580.0,907.2751,907.6598,906.0814,906.5746,29580.0
2024-04-29 09:30:00,911.85,913.21,908.51,908.51,15052.0,899.5507,900.8923,896.2557,896.2557,15052.0
2024-04-29 09:35:00,908.75,909.73,904.95,905.0,11176.0,896.4925,897.4593,892.7437,892.7931,11176.0
2024-04-29 09:40:00,904.09,904.79,901.08,902.29,7163.0,891.8953,892.5859,888.9259,890.1196,7163.0
2024-04-29 09:45:00,902.45,904.03,901.31,904.0,6110.0,890.2775,891.8361,889.1528,891.8066,6110.0
2024-04-29 09:50:00,903.95,905.68,902.85,903.28,17177.0,891.7572,893.4639,890.6721,891.0963,17177.0
2024-04-29 09:55:00,903.7,906.35,903.7,906.35,3235.0,891.5106,894.1249,891.5106,894.1249,3235.0
2024-04-29 10:00:00,907.63,908.75,906.61,906.62,3485.0,895.3876,896.4925,894.3813,894.3912,3485.0
2024-04-29 10:05:00,906.93,911.07,906.92,910.19,8015.0,894.697,898.7812,894.6872,897.9131,8015.0
2024-04-29 10:10:00,910.0,913.05,909.93,912.48,6010.0,897.7256,900.7345,897.6566,900.1722,6010.0
2024-04-29 10:15:00,912.2,913.0,911.13,911.26,5314.0,899.8959,900.6852,898.8404,898.9686,5314.0
2024-04-29 10:20:00,911.4,913.25,911.27,912.26,6267.0,899.1067,900.9318,898.9785,899.9551,6267.0
2024-04-29 10:25:00,911.81,911.93,910.0,910.71,3560.0,899.5112,899.6296,897.7256,898.426,3560.0
2024-04-29 10:30:00,910.7,912.92,910.7,912.91,1255.0,898.4162,900.6062,898.4162,900.5964,1255.0
2024-04-29 10:35:00,910.68,910.69,908.81,909.77,959.0,898.3965,898.4063,896.5517,897.4987,959.0
2024-04-29 10:40:00,908.97,910.25,908.18,910.25,1750.0,896.7095,897.9723,895.9302,897.9723,1750.0
2024-04-29 10:45:00,909.97,910.61,909.21,909.24,4233.0,897.696,898.3274,896.9463,896.9759,4233.0
2024-04-29 10:50:00,908.93,909.16,908.23,908.84,1936.0,896.6701,896.897,895.9795,896.5813,1936.0
2024-04-29 10:55:00,909.09,910.0,909.08,909.54,2877.0,896.8279,897.7256,896.818,897.2718,2877.0
2024-04-29 11:00:00,909.35,909.35,908.15,908.62,1314.0,897.0844,897.0844,895.9006,896.3642,1314.0
2024-04-29 11:05:00,908.22,908.33,907.55,907.66,7770.0,895.9696,896.0781,895.3087,895.4172,7770.0
2024-04-29 11:10:00,907.95,910.7,907.43,910.52,6476.0,895.7033,898.4162,895.1903,898.2386,6476.0
2024-04-29 11:15:00,911.23,911.23,909.72,910.02,886.0,898.939,898.939,897.4494,897.7454,886.0
2024-04-29 11:20:00,909.73,909.74,908.77,909.48,3000.0,897.4593,897.4691,896.5122,897.2126,3000.0
2024-04-29 11:25:00,909.45,910.17,909.3,909.5,2936.0,897.183,897.8933,897.0351,897.2324,2936.0
2024-04-29 11:30:00,909.37,909.52,907.02,908.28,6052.0,897.1041,897.2521,894.7858,896.0288,6052.0
2024-04-29 11:35:00,908.26,908.82,907.4,907.58,1749.0,896.0091,896.5615,895.1607,895.3383,1749.0
2024-04-29 11:40:00,908.68,910.49,908.15,910.22,1450.0,896.4234,898.209,895.9006,897.9427,1450.0
2024-04-29 11:45:00,911.03,911.03,909.3,910.96,1210.0,898.7417,898.7417,897.0351,898.6727,1210.0
2024-04-29 11:50:00,910.23,910.98,910.01,910.69,830.0,897.9525,898.6924,897.7355,898.4063,830.0
2024-04-29 11:55:00,911.23,911.44,910.17,910.99,1158.0,898.939,899.1462,897.8933,898.7023,1158.0
2024-04-29 12:00:00,911.71,911.71,910.2,911.0,2465.0,899.4126,899.4126,897.9229,898.7121,2465.0
2024-04-29 12:05:00,910.37,912.69,910.37,911.63,1919.0,898.0906,900.3793,898.0906,899.3336,1919.0
2024-04-29 12:10:00,911.99,912.18,911.7,912.0,1300.0,899.6888,899.8762,899.4027,899.6986,1300.0
2024-04-29 12:15:00,912.23,912.23,910.81,910.92,1212.0,899.9255,899.9255,898.5247,898.6332,1212.0
2024-04-29 12:20:00,910.98,911.98,909.8,909.8,1200.0,898.6924,899.6789,897.5283,897.5283,1200.0
2024-04-29 12:25:00,909.6,910.95,909.59,910.95,1205.0,897.331,898.6628,897.3212,898.6628,1205.0
2024-04-29 12:30:00,910.68,910.95,910.2,910.93,1981.0,898.3965,898.6628,897.9229,898.6431,1981.0
2024-04-29 12:35:00,910.52,911.04,909.65,909.65,700.0,898.2386,898.7516,897.3803,897.3803,700.0
2024-04-29 12:40:00,909.64,910.32,909.16,909.76,1348.0,897.3705,898.0413,896.897,897.4889,1348.0
2024-04-29 12:45:00,909.54,909.54,909.49,909.5,300.0,897.2718,897.2718,897.2225,897.2324,300.0
2024-04-29 12:50:00,909.55,909.81,908.84,908.84,1243.0,897.2817,897.5382,896.5813,896.5813,1243.0
2024-04-29 12:55:00,909.4,909.56,909.08,909.56,1200.0,897.1337,897.2916,896.818,897.2916,1200.0
2024-04-29 13:00:00,909.0,909.0,908.2,908.2,600.0,896.7391,896.7391,895.9499,895.9499,600.0
2024-04-29 13:05:00,907.8,908.36,907.18,907.62,1225.0,895.5553,896.1077,894.9437,895.3777,1225.0
2024-04-29 13:10:00,907.63,908.57,907.63,908.57,1450.0,895.3876,896.3149,895.3876,896.3149,1450.0
2024-04-29 13:15:00,908.27,909.19,907.18,908.16,3180.0,896.019,896.9265,894.9437,895.9104,3180.0
2024-04-29 13:20:00,908.42,909.21,908.42,909.16,700.0,896.1669,896.9463,896.1669,896.897,700.0
2024-04-29 13:25:00,909.27,909.79,909.22,909.79,554.0,897.0055,897.5185,896.9561,897.5185,554.0
2024-04-29 13:30:00,910.18,910.18,909.25,909.59,720.0,897.9032,897.9032,896.9857,897.3212,720.0
2024-04-29 13:35:00,910.23,910.6,910.23,910.29,900.0,897.9525,898.3175,897.9525,898.0117,900.0
2024-04-29 13:40:00,910.89,911.12,910.88,910.88,930.0,898.6036,898.8305,898.5938,898.5938,930.0
2024-04-29 13:45:00,910.8,911.34,910.23,910.23,610.0,898.5148,899.0475,897.9525,897.9525,610.0
2024-04-29 13:50:00,910.3,910.3,909.68,909.68,1214.0,898.0216,898.0216,897.4099,897.4099,1214.0
2024-04-29 13:55:00,910.33,910.33,909.26,909.26,1125.0,898.0512,898.0512,896.9956,896.9956,1125.0
2024-04-29 14:00:00,907.81,909.11,907.8,908.61,1300.0,895.5652,896.8476,895.5553,896.3544,1300.0
2024-04-29 14:05:00,908.1,908.65,908.1,908.65,223.0,895.8513,896.3938,895.8513,896.3938,223.0
2024-04-29 14:10:00,908.88,909.04,908.33,908.33,768.0,896.6207,896.7786,896.0781,896.0781,768.0
2024-04-29 14:15:00,909.13,909.13,909.13,909.13,100.0,896.8674,896.8674,896.8674,896.8674,100.0
2024-04-29 14:20:00,909.1,909.2,908.68,908.73,1576.0,896.8378,896.9364,896.4234,896.4728,1576.0
2024-04-29 14:25:00,908.75,909.21,907.95,908.23,2647.0,896.4925,896.9463,895.7033,895.9795,2647.0
2024-04-29 14:30:00,907.86,907.86,905.34,907.82,4132.0,895.6145,895.6145,893.1285,895.575,4132.0
2024-04-29 14:35:00,906.41,907.3,906.41,907.3,200.0,894.184,895.062,894.184,895.062,200.0
2024-04-29 14:40:00,907.31,908.38,907.3,908.38,2597.0,895.0719,896.1275,895.062,896.1275,2597.0
2024-04-29 14:45:00,908.15,908.67,908.14,908.2,879.0,895.9006,896.4136,895.8907,895.9499,879.0
2024-04-29 14:50:00,908.46,909.1,908.42,909.0,2415.0,896.2064,896.8378,896.1669,896.7391,2415.0
2024-04-29 14:55:00,909.0,910.06,908.99,910.06,2109.0,896.7391,897.7848,896.7292,897.7848,2109.0
2024-04-29 15:00:00,909.96,909.99,904.75,905.68,8978.0,897.6862,897.7158,892.5464,893.4639,8978.0
2024-04-29 15:05:00,904.73,907.59,904.0,907.59,1915.0,892.5267,895.3481,891.8066,895.3481,1915.0
2024-04-29 15:10:00,907.18,907.36,905.84,907.06,1116.0,894.9437,895.1212,893.6217,894.8253,1116.0
2024-04-29 15:15:00,906.06,906.17,906.05,906.17,400.0,893.8388,893.9473,893.8289,893.9473,400.0
2024-04-29 15:20:00,906.25,907.56,906.25,906.49,1340.0,894.0262,895.3185,894.0262,894.263,1340.0
2024-04-29 15:25:00,907.09,907.12,906.11,907.12,1002.0,894.8549,894.8845,893.8881,894.8845,1002.0
2024-04-29 15:30:00,906.76,907.12,906.47,906.63,1831.0,894.5293,894.8845,894.2432,894.4011,1831.0
2024-04-29 15:35:00,906.99,907.22,906.23,906.53,4498.0,894.7562,894.9831,894.0065,894.3024,4498.0
2024-04-29 15:40:00,906.2,906.59,905.5,906.0,4611.0,893.9769,894.3616,893.2863,893.7796,4611.0
2024-04-29 15:45:00,905.9,907.25,905.89,906.32,7137.0,893.6809,895.0127,893.6711,894.0953,7137.0
2024-04-29 15:50:00,905.99,908.81,905.99,908.19,13850.0,893.7697,896.5517,893.7697,895.94,13850.0
2024-04-29 15:55:00,908.57,910.36,908.57,910.36,23539.0,896.3149,898.0808,896.3149,898.0808,23539.0
2024-04-30 09:30:00,896.1,899.7,894.6,899.01,18563.0,884.0131,887.5646,882.5333,886.8839,18563.0
2024-04-30 09:35:00,898.88,901.86,898.87,900.95,7905.0,886.7556,889.6954,886.7457,888.7977,7905.0
2024-04-30 09:40:00,900.88,904.2,900.87,903.66,8476.0,888.7286,892.0039,888.7188,891.4711,8476.0
2024-04-30 09:45:00,903.1,903.6,901.88,903.36,3745.0,890.9187,891.4119,889.7151,891.1752,3745.0
2024-04-30 09:50:00,903.27,903.8,901.92,902.03,5592.0,891.0864,891.6093,889.7546,889.8631,5592.0
2024-04-30 09:55:00,903.15,904.35,902.32,903.81,3094.0,890.968,892.1518,890.1492,891.6191,3094.0
2024-04-30 10:00:00,904.33,906.31,903.85,904.54,4666.0,892.1321,894.0854,891.6586,892.3393,4666.0
2024-04-30 10:05:00,905.36,907.18,905.1,905.26,2435.0,893.1482,894.9437,892.8917,893.0496,2435.0
2024-04-30 10:10:00,905.4,905.4,903.44,903.74,4213.0,893.1877,893.1877,891.2541,891.5501,4213.0
2024-04-30 10:15:00,903.92,906.07,903.92,905.38,2136.0,891.7276,893.8486,891.7276,893.1679,2136.0
2024-04-30 10:20:00,905.49,906.16,903.05,903.05,7087.0,893.2765,893.9374,890.8694,890.8694,7087.0
2024-04-30 10:25:00,903.0,903.0,900.75,900.75,2965.0,890.82,890.82,888.6004,888.6004,2965.0
2024-04-30 10:30:00,900.15,900.89,899.56,900.89,5310.0,888.0085,888.7385,887.4264,888.7385,5310.0
2024-04-30 10:35:00,901.13,901.16,900.28,900.29,1175.0,888.9753,889.0049,888.1367,888.1466,1175.0
2024-04-30 10:40:00,901.09,902.82,901.08,902.11,3600.0,888.9358,890.6425,888.9259,889.942,3600.0
2024-04-30 10:45:00,902.35,902.52,901.21,901.33,3784.0,890.1788,890.3465,889.0542,889.1726,3784.0
2024-04-30 10:50:00,901.19,901.19,898.37,898.92,5923.0,889.0345,889.0345,886.2525,886.7951,5923.0
2024-04-30 10:55:00,898.71,898.75,897.14,897.82,3549.0,886.5879,886.6274,885.0391,885.7099,3549.0
2024-04-30 11:00:00,897.68,897.68,895.37,897.07,2575.0,885.5718,885.5718,883.293,884.97,2575.0
2024-04-30 11:05:00,896.18,896.63,893.41,893.97,2746.0,884.092,884.536,881.3594,881.9118,2746.0
2024-04-30 11:10:00,893.86,895.0,890.38,891.4,3886.0,881.8033,882.9279,878.3703,879.3765,3886.0
2024-04-30 11:15:00,890.77,892.57,890.68,892.11,2100.0,878.755,880.5307,878.6662,880.0769,2100.0
2024-04-30 11:20:00,892.7,893.05,890.97,891.38,4100.0,880.659,881.0043,878.9523,879.3568,4100.0
2024-04-30 11:25:00,891.21,891.67,890.8,891.35,5066.0,879.1891,879.6429,878.7846,879.3272,5066.0
2024-04-30 11:30:00,890.92,890.92,889.33,890.46,1965.0,878.903,878.903,877.3344,878.4492,1965.0
2024-04-30 11:35:00,890.04,890.61,889.61,889.61,3195.0,878.0349,878.5972,877.6107,877.6107,3195.0
2024-04-30 11:40:00,889.61,889.61,887.45,887.45,6433.0,877.6107,877.6107,875.4798,875.4798,6433.0
2024-04-30 11:45:00,887.88,888.43,886.42,886.85,3385.0,875.904,876.4466,874.4637,874.8879,3385.0
2024-04-30 11:50:00,886.99,887.27,885.91,887.0,5492.0,875.026,875.3022,873.9606,875.0359,5492.0
2024-04-30 11:55:00,886.95,888.2,886.94,888.07,6314.0,874.9865,876.2197,874.9767,876.0914,6314.0
2024-04-30 12:00:00,888.38,888.39,886.51,886.51,2085.0,876.3972,876.4071,874.5525,874.5525,2085.0
2024-04-30 12:05:00,886.51,886.52,886.04,886.06,778.0,874.5525,874.5623,874.0888,874.1085,778.0
2024-04-30 12:10:00,886.27,887.74,886.24,887.74,3725.0,874.3157,875.7659,874.2861,875.7659,3725.0
2024-04-30 12:15:00,887.37,888.33,887.06,888.0,3728.0,875.4009,876.3479,875.095,876.0224,3728.0
2024-04-30 12:20:00,887.81,888.09,886.63,886.93,4693.0,875.8349,876.1112,874.6708,874.9668,4693.0
2024-04-30 12:25:00,886.74,886.9,886.06,886.06,4425.0,874.7794,874.9372,874.1085,874.1085,4425.0
2024-04-30 12:30:00,885.78,885.78,882.0,882.0,4458.0,873.8323,873.8323,870.1033,870.1033,4458.0
2024-04-30 12:35:00,881.83,884.11,881.04,882.48,12535.0,869.9356,872.1848,869.1562,870.5768,12535.0
2024-04-30 12:40:00,882.52,882.56,880.47,881.17,1432.0,870.6163,870.6557,868.5939,869.2845,1432.0
2024-04-30 12:45:00,881.67,881.67,880.31,880.51,3620.0,869.7777,869.7777,868.4361,868.6334,3620.0
2024-04-30 12:50:00,880.63,881.35,879.48,880.0,7613.0,868.7518,869.4621,867.6173,868.1303,7613.0
2024-04-30 12:55:00,880.36,881.45,880.36,880.92,3829.0,868.4854,869.5607,868.4854,869.0379,3829.0
2024-04-30 13:00:00,880.92,884.81,880.92,881.53,7857.0,869.0379,872.8754,869.0379,869.6396,7857.0
2024-04-30 13:05:00,880.86,882.45,880.42,881.45,4738.0,868.9787,870.5472,868.5446,869.5607,4738.0
2024-04-30 13:10:00,883.01,883.02,879.86,881.35,1853.0,871.0997,871.1095,867.9922,869.4621,1853.0
2024-04-30 13:15:00,880.91,880.91,879.64,879.64,1339.0,869.028,869.028,867.7751,867.7751,1339.0
2024-04-30 13:20:00,880.47,881.36,880.38,880.38,2608.0,868.5939,869.4719,868.5051,868.5051,2608.0
2024-04-30 13:25:00,880.51,881.8,880.3,880.86,6292.0,868.6334,869.906,868.4262,868.9787,6292.0
2024-04-30 13:30:00,880.85,882.45,880.85,882.01,900.0,868.9688,870.5472,868.9688,870.1132,900.0
2024-04-30 13:35:00,882.36,882.72,881.07,881.69,9595.0,870.4584,870.8136,869.1858,869.7975,9595.0
2024-04-30 13:40:00,881.35,883.2,881.35,882.06,2874.0,869.4621,871.2871,869.4621,870.1625,2874.0
2024-04-30 13:45:00,882.8,883.13,882.12,883.13,3257.0,870.8925,871.2181,870.2217,871.2181,3257.0
2024-04-30 13:50:00,883.75,884.83,883.4,883.61,8641.0,871.8297,872.8951,871.4844,871.6916,8641.0
2024-04-30 13:55:00,884.18,884.55,883.71,884.24,2541.0,872.2539,872.6189,871.7902,872.3131,2541.0
2024-04-30 14:00:00,884.4,885.0,884.1,884.11,1396.0,872.4709,873.0628,872.175,872.1848,1396.0
2024-04-30 14:05:00,884.49,884.49,882.17,882.34,4261.0,872.5597,872.5597,870.271,870.4387,4261.0
2024-04-30 14:10:00,882.79,883.68,882.45,882.6,3832.0,870.8826,871.7606,870.5472,870.6952,3832.0
2024-04-30 14:15:00,882.63,883.68,882.1,882.84,6598.0,870.7248,871.7606,870.2019,870.932,6598.0
2024-04-30 14:20:00,882.46,883.42,882.17,882.73,3293.0,870.5571,871.5041,870.271,870.8235,3293.0
2024-04-30 14:25:00,882.33,882.62,881.4,881.4,3713.0,870.4288,870.7149,869.5114,869.5114,3713.0
2024-04-30 14:30:00,881.36,882.99,881.36,882.73,2715.0,869.4719,871.0799,869.4719,870.8235,2715.0
2024-04-30 14:35:00,882.04,883.9,881.77,883.9,9812.0,870.1428,871.9777,869.8764,871.9777,9812.0
2024-04-30 14:40:00,883.15,883.15,882.22,883.13,803.0,871.2378,871.2378,870.3203,871.2181,803.0
2024-04-30 14:45:00,882.03,882.16,881.18,881.45,3456.0,870.1329,870.2611,869.2944,869.5607,3456.0
2024-04-30 14:50:00,881.01,881.22,879.14,879.15,3796.0,869.1267,869.3338,867.2819,867.2917,3796.0
2024-04-30 14:55:00,879.49,880.93,879.44,879.58,4834.0,867.6272,869.0477,867.5778,867.7159,4834.0
2024-04-30 15:00:00,879.6,880.63,879.21,879.78,11765.0,867.7357,868.7518,867.3509,867.9132,11765.0
2024-04-30 15:05:00,879.78,880.35,879.37,879.5,3151.0,867.9132,868.4756,867.5088,867.637,3151.0
2024-04-30 15:10:00,879.49,879.54,878.38,879.12,4233.0,867.6272,867.6765,866.5321,867.2621,4233.0
2024-04-30 15:15:00,878.41,878.41,877.5,877.5,3022.0,866.5617,866.5617,865.664,865.664,3022.0
2024-04-30 15:20:00,877.8,878.27,876.43,877.15,4934.0,865.9599,866.4236,864.6084,865.3187,4934.0
2024-04-30 15:25:00,877.39,878.57,876.65,878.51,13273.0,865.5555,866.7196,864.8255,866.6604,13273.0
2024-04-30 15:30:00,878.56,880.0,878.14,879.99,5870.0,866.7097,868.1303,866.2954,868.1204,5870.0
2024-04-30 15:35:00,880.08,880.08,878.65,879.94,7169.0,868.2092,868.2092,866.7985,868.0711,7169.0
2024-04-30 15:40:00,879.71,881.12,878.94,879.25,6452.0,867.8442,869.2352,867.0846,867.3904,6452.0
2024-04-30 15:45:00,879.42,879.67,878.36,879.07,16347.0,867.5581,867.8047,866.5124,867.2128,16347.0
2024-04-30 15:50:00,878.64,878.82,875.22,875.66,20988.0,866.7886,866.9662,863.4147,863.8488,20988.0
2024-04-30 15:55:00,875.21,875.27,871.22,871.31,65486.0,863.4049,863.4641,859.4687,859.5575,65486.0
2024-05-01 09:30:00,871.11,872.0,862.5,864.61,13252.0,859.3602,860.2382,850.8663,852.9479,13252.0
2024-05-01 09:35:00,864.12,865.59,862.49,865.11,8240.0,852.4645,853.9146,850.8565,853.4411,8240.0
2024-05-01 09:40:00,865.3,867.84,865.3,865.69,9700.0,853.6286,856.1343,853.6286,854.0133,9700.0
2024-05-01 09:45:00,865.1,867.49,863.46,863.47,1384.0,853.4312,855.789,851.8134,851.8232,1384.0
2024-05-01 09:50:00,864.44,866.69,863.11,863.12,5921.0,852.7802,854.9998,851.4681,851.478,5921.0
2024-05-01 09:55:00,863.43,863.43,861.38,862.48,7226.0,851.7838,851.7838,849.7614,850.8466,7226.0
2024-05-01 10:00:00,862.96,864.14,860.5,861.31,7524.0,851.3201,852.4842,848.8933,849.6924,7524.0
2024-05-01 10:05:00,861.15,862.36,860.58,861.03,4500.0,849.5345,850.7282,848.9722,849.4161,4500.0
2024-05-01 10:10:00,861.81,862.67,860.76,861.7,5573.0,850.1856,851.034,849.1498,850.0771,5573.0
2024-05-01 10:15:00,862.09,862.7,861.32,861.32,5649.0,850.4618,851.0636,849.7022,849.7022,5649.0
2024-05-01 10:20:00,861.36,861.42,857.73,858.74,4999.0,849.7417,849.8009,846.1607,847.157,4999.0
2024-05-01 10:25:00,858.85,861.25,857.68,859.76,3159.0,847.2656,849.6332,846.1113,848.1633,3159.0
2024-05-01 10:30:00,860.0,862.63,859.51,862.63,5000.0,848.4,850.9946,847.9166,850.9946,5000.0
2024-05-01 10:35:00,862.55,863.23,860.5,861.3,6352.0,850.9156,851.5865,848.8933,849.6825,6352.0
2024-05-01 10:40:00,861.3,861.64,860.43,861.13,1300.0,849.6825,850.0179,848.8242,849.5148,1300.0
2024-05-01 10:45:00,862.06,863.24,862.06,862.2,1773.0,850.4323,851.5963,850.4323,850.5704,1773.0
2024-05-01 10:50:00,862.0,863.07,861.0,862.54,4560.0,850.3731,851.4286,849.3866,850.9058,4560.0
2024-05-01 10:55:00,862.54,863.76,862.5,862.5,6806.0,850.9058,852.1093,850.8663,850.8663,6806.0
2024-05-01 11:00:00,863.21,863.21,859.77,860.23,2336.0,851.5667,851.5667,848.1731,848.6269,2336.0
2024-05-01 11:05:00,860.45,860.45,858.17,859.14,2373.0,848.844,848.844,846.5947,847.5516,2373.0
2024-05-01 11:10:00,857.51,857.84,855.85,856.07,2368.0,845.9436,846.2692,844.306,844.523,2368.0
2024-05-01 11:15:00,855.6,855.95,851.72,852.37,8659.0,844.0594,844.4047,840.2317,840.873,8659.0
2024-05-01 11:20:00,852.19,854.79,851.92,854.48,4499.0,840.6954,843.2603,840.429,842.9545,4499.0
2024-05-01 11:25:00,854.52,855.62,853.6,854.76,2676.0,842.994,844.0791,842.0864,843.2307,2676.0
2024-05-01 11:30:00,855.51,856.34,855.02,855.06,24298.0,843.9706,844.7894,843.4872,843.5267,24298.0
2024-05-01 11:35:00,855.77,856.35,854.88,856.3,3282.0,844.2271,844.7993,843.3491,844.7499,3282.0
2024-05-01 11:40:00,857.27,858.03,855.61,856.95,2900.0,845.7069,846.4566,844.0693,845.3912,2900.0
2024-05-01 11:45:00,856.2,857.69,854.76,854.94,2436.0,844.6513,846.1212,843.2307,843.4083,2436.0
2024-05-01 11:50:00,854.55,855.17,852.8,853.55,3441.0,843.0236,843.6352,841.2972,842.037,3441.0
2024-05-01 11:55:00,853.77,854.63,851.44,852.81,4007.0,842.2541,843.1025,839.9555,841.307,4007.0
2024-05-01 12:00:00,851.45,852.74,849.14,852.74,8523.0,839.9654,841.238,837.6865,841.238,8523.0
2024-05-01 12:05:00,851.99,852.74,850.93,852.42,3730.0,840.4981,841.238,839.4524,840.9223,3730.0
2024-05-01 12:10:00,853.03,855.81,852.95,854.6,3575.0,841.5241,844.2666,841.4451,843.0729,3575.0
2024-05-01 12:15:00,854.99,857.73,854.54,855.77,4391.0,843.4576,846.1607,843.0137,844.2271,4391.0
2024-05-01 12:20:00,855.86,856.61,854.53,855.56,6910.0,844.3159,845.0558,843.0038,844.0199,6910.0
2024-05-01 12:25:00,855.76,857.83,855.25,857.41,5475.0,844.2172,846.2593,843.7141,845.845,5475.0
2024-05-01 12:30:00,857.34,857.34,855.14,855.14,5354.0,845.7759,845.7759,843.6056,843.6056,5354.0
2024-05-01 12:35:00,855.17,856.5,854.53,856.5,1527.0,843.6352,844.9472,843.0038,844.9472,1527.0
2024-05-01 12:40:00,854.79,855.46,852.94,853.06,6793.0,843.2603,843.9213,841.4353,841.5536,6793.0
2024-05-01 12:45:00,853.98,854.02,851.9,852.85,4787.0,842.4612,842.5007,840.4093,841.3465,4787.0
2024-05-01 12:50:00,851.93,854.32,851.93,853.55,4400.0,840.4389,842.7967,840.4389,842.037,4400.0
2024-05-01 12:55:00,854.0,854.3,853.04,854.26,3997.0,842.481,842.7769,841.5339,842.7375,3997.0
2024-05-01 13:00:00,854.24,856.99,853.42,855.0,7255.0,842.7177,845.4306,841.9088,843.4675,7255.0
2024-05-01 13:05:00,855.41,856.35,854.75,855.6,1743.0,843.872,844.7993,843.2209,844.0594,1743.0
2024-05-01 13:10:00,854.88,855.0,854.69,855.0,400.0,843.3491,843.4675,843.1617,843.4675,400.0
2024-05-01 13:15:00,854.58,855.59,854.17,854.77,4186.0,843.0531,844.0495,842.6487,843.2406,4186.0
2024-05-01 13:20:00,854.55,857.71,854.55,857.33,2703.0,843.0236,846.1409,843.0236,845.7661,2703.0
2024-05-01 13:25:00,857.16,858.31,856.5,857.65,2725.0,845.5983,846.7328,844.9472,846.0817,2725.0
2024-05-01 13:30:00,858.15,858.6,856.68,858.35,3875.0,846.575,847.0189,845.1248,846.7723,3875.0
2024-05-01 13:35:00,859.05,860.61,858.77,858.94,2751.0,847.4629,849.0018,847.1866,847.3543,2751.0
2024-05-01 13:40:00,858.78,859.5,858.04,859.21,3496.0,847.1965,847.9068,846.4665,847.6207,3496.0
2024-05-01 13:45:00,859.33,861.0,859.33,861.0,1445.0,847.7391,849.3866,847.7391,849.3866,1445.0
2024-05-01 13:50:00,861.32,862.24,860.69,860.7,10515.0,849.7022,850.6098,849.0807,849.0906,10515.0
2024-05-01 13:55:00,861.14,861.14,858.58,858.58,10846.0,849.5247,849.5247,846.9992,846.9992,10846.0
2024-05-01 14:00:00,859.68,863.76,858.0,863.17,25137.0,848.0844,852.1093,846.427,851.5273,25137.0
2024-05-01 14:05:00,864.0,864.0,861.48,863.55,3609.0,852.3461,852.3461,849.8601,851.9022,3609.0
2024-05-01 14:10:00,860.7,862.86,860.6,862.26,5199.0,849.0906,851.2215,848.9919,850.6296,5199.0
2024-05-01 14:15:00,862.03,862.12,860.11,861.99,3340.0,850.4027,850.4914,848.5086,850.3632,3340.0
2024-05-01 14:20:00,862.55,863.2,861.62,862.6,1308.0,850.9156,851.5569,849.9982,850.965,1308.0
2024-05-01 14:25:00,862.83,867.14,862.82,865.6,4339.0,851.1919,855.4437,851.182,853.9245,4339.0
2024-05-01 14:30:00,866.64,866.64,858.5,864.01,5220.0,854.9505,854.9505,846.9203,852.356,5220.0
2024-05-01 14:35:00,863.98,869.32,860.37,869.0,9359.0,852.3264,857.5943,848.765,857.2786,9359.0
2024-05-01 14:40:00,868.51,876.05,867.12,876.05,16767.0,856.7953,864.2336,855.424,864.2336,16767.0
2024-05-01 14:45:00,875.41,876.65,869.87,871.6,17738.0,863.6022,864.8255,858.1369,859.8436,17738.0
2024-05-01 14:50:00,870.92,875.0,870.92,874.0,12301.0,859.1727,863.1977,859.1727,862.2112,12301.0
2024-05-01 14:55:00,873.76,875.87,871.49,875.49,4450.0,861.9744,864.056,859.7351,863.6811,4450.0
2024-05-01 15:00:00,875.99,880.59,875.81,875.81,20574.0,864.1744,868.7123,863.9968,863.9968,20574.0
2024-05-01 15:05:00,874.63,877.59,873.18,877.58,7560.0,862.8327,865.7528,861.4023,865.7429,7560.0
2024-05-01 15:10:00,877.03,877.84,872.79,874.66,4394.0,865.2003,865.9994,861.0175,862.8623,4394.0
2024-05-01 15:15:00,874.85,875.51,872.53,874.25,4601.0,863.0497,863.7008,860.761,862.4578,4601.0
2024-05-01 15:20:00,872.48,873.08,869.01,871.9,6622.0,860.7117,861.3036,857.2885,860.1395,6622.0
2024-05-01 15:25:00,871.91,874.34,869.91,870.44,5681.0,860.1494,862.5466,858.1764,858.6992,5681.0
2024-05-01 15:30:00,869.39,869.39,864.27,865.9,11186.0,857.6634,857.6634,852.6124,854.2205,11186.0
2024-05-01 15:35:00,865.63,866.63,859.86,860.28,12672.0,853.9541,854.9406,848.2619,848.6763,12672.0
2024-05-01 15:40:00,861.05,865.25,860.71,861.47,15492.0,849.4359,853.5792,849.1005,849.8502,15492.0
2024-05-01 15:45:00,860.59,864.72,860.57,862.21,13160.0,848.9821,853.0564,848.9624,850.5802,13160.0
2024-05-01 15:50:00,861.52,861.54,855.65,855.87,25825.0,849.8995,849.9193,844.1087,844.3257,25825.0
2024-05-01 15:55:00,854.54,855.79,851.86,852.39,73901.0,843.0137,844.2468,840.3698,840.8927,73901.0
2024-05-02 09:30:00,875.0,876.5,871.13,873.71,37252.0,863.1977,864.6775,859.3799,861.9251,37252.0
2024-05-02 09:35:00,873.23,875.6,871.93,872.41,5720.0,861.4516,863.7896,860.1691,860.6426,5720.0
2024-05-02 09:40:00,871.9,876.75,871.41,875.98,5473.0,860.1395,864.9241,859.6561,864.1645,5473.0
2024-05-02 09:45:00,876.14,878.0,872.91,872.91,7226.0,864.3223,866.1573,861.1359,861.1359,7226.0
2024-05-02 09:50:00,872.0,873.94,871.39,873.37,7502.0,860.2382,862.152,859.6364,861.5897,7502.0
2024-05-02 09:55:00,872.9,873.39,871.31,871.32,2263.0,861.126,861.6094,859.5575,859.5674,2263.0
2024-05-02 10:00:00,871.11,871.24,866.35,867.36,8769.0,859.3602,859.4884,854.6644,855.6608,8769.0
2024-05-02 10:05:00,867.04,867.04,862.35,863.96,3710.0,855.3451,855.3451,850.7183,852.3066,3710.0
2024-05-02 10:10:00,864.1,866.83,863.64,866.83,5884.0,852.4447,855.1379,851.9909,855.1379,5884.0
2024-05-02 10:15:00,866.58,868.93,866.57,868.18,2125.0,854.8913,857.2096,854.8814,856.4697,2125.0
2024-05-02 10:20:00,867.87,870.14,866.82,870.13,3960.0,856.1639,858.4033,855.128,858.3934,3960.0
2024-05-02 10:25:00,870.53,871.47,870.13,871.36,3273.0,858.788,859.7153,858.3934,859.6068,3273.0
2024-05-02 10:30:00,870.91,872.39,870.8,871.86,2527.0,859.1629,860.6229,859.0544,860.1001,2527.0
2024-05-02 10:35:00,871.7,871.7,870.09,870.55,1700.0,859.9422,859.9422,858.3539,858.8077,1700.0
2024-05-02 10:40:00,870.84,870.9,867.23,868.12,4268.0,859.0938,859.153,855.5325,856.4105,4268.0
2024-05-02 10:45:00,868.2,869.7,867.34,869.0,2062.0,856.4894,857.9692,855.641,857.2786,2062.0
2024-05-02 10:50:00,869.72,869.72,868.43,868.43,1489.0,857.9889,857.9889,856.7163,856.7163,1489.0
2024-05-02 10:55:00,868.65,869.45,868.04,869.23,860.0,856.9334,857.7226,856.3316,857.5055,860.0
2024-05-02 11:00:00,869.01,870.25,869.01,869.35,2325.0,857.2885,858.5118,857.2885,857.6239,2325.0
2024-05-02 11:05:00,869.4,870.89,868.87,870.6,3120.0,857.6732,859.1432,857.1504,858.8571,3120.0
2024-05-02 11:10:00,870.48,870.48,868.69,869.72,8247.0,858.7387,858.7387,856.9728,857.9889,8247.0
2024-05-02 11:15:00,869.26,870.27,869.26,869.58,2250.0,857.5351,858.5315,857.5351,857.8508,2250.0
2024-05-02 11:20:00,870.21,870.25,868.8,869.31,1356.0,858.4723,858.5118,857.0813,857.5845,1356.0
2024-05-02 11:25:00,870.03,870.03,868.91,869.41,1394.0,858.2948,858.2948,857.1899,857.6831,1394.0
2024-05-02 11:30:00,869.65,869.65,866.84,867.76,12234.0,857.9199,857.9199,855.1478,856.0554,12234.0
2024-05-02 11:35:00,867.82,868.96,867.82,868.15,4017.0,856.1146,857.2392,856.1146,856.4401,4017.0
2024-05-02 11:40:00,868.24,869.88,868.09,869.53,3331.0,856.5289,858.1468,856.3809,857.8015,3331.0
2024-05-02 11:45:00,868.91,869.44,868.62,869.44,2065.0,857.1899,857.7127,856.9038,857.7127,2065.0
2024-05-02 11:50:00,868.85,873.02,868.85,872.75,3425.0,857.1307,861.2444,857.1307,860.9781,3425.0
2024-05-02 11:55:00,872.79,873.93,872.33,873.01,2212.0,861.0175,862.1421,860.5637,861.2346,2212.0
2024-05-02 12:00:00,872.25,873.07,871.57,872.57,2759.0,860.4848,861.2937,859.814,860.8005,2759.0
2024-05-02 12:05:00,871.92,872.25,871.21,871.81,6151.0,860.1593,860.4848,859.4588,860.0507,6151.0
2024-05-02 12:10:00,870.2,870.2,868.64,868.64,2984.0,858.4625,858.4625,856.9235,856.9235,2984.0
2024-05-02 12:15:00,868.97,868.97,867.4,867.42,6400.0,857.249,857.249,855.7002,855.72,6400.0
2024-05-02 12:20:00,867.92,870.0,867.92,869.99,1208.0,856.2132,858.2652,856.2132,858.2553,1208.0
2024-05-02 12:25:00,869.75,869.75,867.73,867.73,660.0,858.0185,858.0185,856.0258,856.0258,660.0
2024-05-02 12:30:00,867.29,867.3,866.42,867.26,1300.0,855.5917,855.6016,854.7334,855.5621,1300.0
2024-05-02 12:35:00,866.37,866.67,865.61,866.05,800.0,854.6841,854.9801,853.9344,854.3684,800.0
2024-05-02 12:40:00,867.11,868.5,866.68,866.94,9174.0,855.4141,856.7854,854.9899,855.2464,9174.0
2024-05-02 12:45:00,867.22,867.31,866.57,866.75,3148.0,855.5227,855.6114,854.8814,855.059,3148.0
2024-05-02 12:50:00,867.72,867.72,866.25,866.25,700.0,856.0159,856.0159,854.5657,854.5657,700.0
2024-05-02 12:55:00,866.76,866.77,865.46,866.14,1475.0,855.0689,855.0787,853.7864,854.4572,1475.0
2024-05-02 13:00:00,866.88,866.88,866.65,866.65,400.0,855.1872,855.1872,854.9603,854.9603,400.0
2024-05-02 13:05:00,867.13,868.76,866.74,868.12,1985.0,855.4339,857.0419,855.0491,856.4105,1985.0
2024-05-02 13:10:00,868.03,868.92,867.77,868.92,1650.0,856.3217,857.1997,856.0652,857.1997,1650.0
2024-05-02 13:15:00,868.85,869.47,868.17,868.17,1890.0,857.1307,857.7423,856.4598,856.4598,1890.0
2024-05-02 13:20:00,867.82,868.03,866.37,867.16,3470.0,856.1146,856.3217,854.6841,855.4635,3470.0
2024-05-02 13:25:00,867.5,868.23,866.84,868.23,2985.0,855.7989,856.519,855.1478,856.519,2985.0
2024-05-02 13:30:00,868.48,868.75,866.87,866.92,1306.0,856.7657,857.032,855.1774,855.2267,1306.0
2024-05-02 13:35:00,865.51,867.25,865.51,865.77,1063.0,853.8357,855.5522,853.8357,854.0922,1063.0
2024-05-02 13:40:00,865.45,866.02,864.9,866.01,1181.0,853.7765,854.3388,853.2339,854.329,1181.0
2024-05-02 13:45:00,865.6,866.31,865.1,865.33,3034.0,853.9245,854.6249,853.4312,853.6581,3034.0
2024-05-02 13:50:00,865.24,865.74,865.18,865.74,300.0,853.5694,854.0626,853.5102,854.0626,300.0
2024-05-02 13:55:00,864.23,866.08,864.23,866.0,1544.0,852.573,854.398,852.573,854.3191,1544.0
2024-05-02 14:00:00,865.86,867.27,865.78,867.15,2758.0,854.181,855.572,854.1021,855.4536,2758.0
2024-05-02 14:05:00,867.15,868.67,866.37,868.67,1523.0,855.4536,856.9531,854.6841,856.9531,1523.0
2024-05-02 14:10:00,868.71,868.99,867.74,868.67,3435.0,856.9926,857.2688,856.0356,856.9531,3435.0
2024-05-02 14:15:00,868.26,868.27,867.14,867.48,415.0,856.5486,856.5585,855.4437,855.7791,415.0
2024-05-02 14:20:00,866.7,867.45,866.7,867.45,400.0,855.0097,855.7496,855.0097,855.7496,400.0
2024-05-02 14:25:00,867.79,869.66,867.44,869.66,4192.0,856.085,857.9297,855.7397,857.9297,4192.0
2024-05-02 14:30:00,869.34,870.97,869.34,870.97,700.0,857.6141,859.2221,857.6141,859.2221,700.0
2024-05-02 14:35:00,870.97,872.06,870.65,870.78,1346.0,859.2221,860.2974,858.9064,859.0346,1346.0
2024-05-02 14:40:00,870.32,870.64,869.29,870.64,1320.0,858.5808,858.8965,857.5647,858.8965,1320.0
2024-05-02 14:45:00,870.37,871.6,870.07,871.6,700.0,858.6302,859.8436,858.3342,859.8436,700.0
2024-05-02 14:50:00,871.6,872.62,871.15,872.62,2010.0,859.8436,860.8498,859.3996,860.8498,2010.0
2024-05-02 14:55:00,871.44,873.35,871.21,872.76,1650.0,859.6857,861.57,859.4588,860.9879,1650.0
2024-05-02 15:00:00,873.24,873.26,871.55,871.97,1700.0,861.4615,861.4812,859.7942,860.2086,1700.0
2024-05-02 15:05:00,871.92,873.33,871.9,873.2,2174.0,860.1593,861.5502,860.1395,861.422,2174.0
2024-05-02 15:10:00,872.55,872.55,870.87,870.87,658.0,860.7808,860.7808,859.1234,859.1234,658.0
2024-05-02 15:15:00,871.72,874.29,871.72,872.51,11576.0,859.962,862.4973,859.962,860.7413,11576.0
2024-05-02 15:20:00,872.67,874.17,872.07,872.33,2810.0,860.8991,862.3789,860.3072,860.5637,2810.0
2024-05-02 15:25:00,872.45,874.25,872.42,874.25,6995.0,860.6821,862.4578,860.6525,862.4578,6995.0
2024-05-02 15:30:00,873.82,873.93,872.03,873.2,5304.0,862.0336,862.1421,860.2678,861.422,5304.0
2024-05-02 15:35:00,872.62,872.62,870.17,871.8,5641.0,860.8498,860.8498,858.4329,860.0409,5641.0
2024-05-02 15:40:00,871.98,871.98,870.09,870.43,6724.0,860.2184,860.2184,858.3539,858.6894,6724.0
2024-05-02 15:45:00,870.09,870.97,868.75,869.7,8214.0,858.3539,859.2221,857.032,857.9692,8214.0
2024-05-02 15:50:00,869.82,870.53,867.81,868.82,9497.0,858.0876,858.788,856.1047,857.1011,9497.0
2024-05-02 15:55:00,868.1,871.04,867.45,870.84,27956.0,856.3908,859.2911,855.7496,859.0938,27956.0
2024-05-03 09:30:00,894.59,894.59,888.67,893.23,32731.0,882.5235,882.5235,876.6833,881.1818,32731.0
2024-05-03 09:35:00,893.18,894.57,890.56,892.71,8902.0,881.1325,882.5037,878.5478,880.6688,8902.0
2024-05-03 09:40:00,893.08,895.59,893.08,895.59,7660.0,881.0338,883.51,881.0338,883.51,7660.0
2024-05-03 09:45:00,895.07,899.38,894.87,898.88,7667.0,882.997,887.2489,882.7997,886.7556,7667.0
2024-05-03 09:50:00,898.88,900.22,897.86,899.82,6235.0,886.7556,888.0775,885.7494,887.6829,6235.0
2024-05-03 09:55:00,899.69,900.76,898.69,898.99,4002.0,887.5547,888.6103,886.5682,886.8641,4002.0
2024-05-03 10:00:00,899.84,902.07,895.74,896.0,28032.0,887.7027,889.9026,883.658,883.9145,28032.0
2024-05-03 10:05:00,896.01,900.41,895.8,897.22,14107.0,883.9243,888.265,883.7172,885.118,14107.0
2024-05-03 10:10:00,897.84,898.7,895.37,895.82,9475.0,885.7296,886.578,883.293,883.7369,9475.0
2024-05-03 10:15:00,896.23,897.39,895.2,895.31,4487.0,884.1414,885.2857,883.1253,883.2338,4487.0
2024-05-03 10:20:00,896.7,897.37,894.52,896.1,6058.0,884.605,885.266,882.4544,884.0131,6058.0
2024-05-03 10:25:00,895.88,898.66,894.37,897.0,6114.0,883.7961,886.5386,882.3064,884.901,6114.0
2024-05-03 10:30:00,897.94,899.69,897.56,898.94,7783.0,885.8283,887.5547,885.4534,886.8148,7783.0
2024-05-03 10:35:00,898.55,900.15,897.66,899.17,4757.0,886.4301,888.0085,885.5521,887.0417,4757.0
2024-05-03 10:40:00,899.0,900.0,897.4,899.99,4048.0,886.874,887.8605,885.2956,887.8506,4048.0
2024-05-03 10:45:00,899.39,901.09,898.65,900.21,6230.0,887.2587,888.9358,886.5287,888.0677,6230.0
2024-05-03 10:50:00,900.52,900.52,898.0,898.58,2440.0,888.3735,888.3735,885.8875,886.4597,2440.0
2024-05-03 10:55:00,898.95,899.55,897.99,898.13,3854.0,886.8247,887.4166,885.8776,886.0157,3854.0
2024-05-03 11:00:00,898.38,899.8,897.93,898.66,2343.0,886.2624,887.6632,885.8184,886.5386,2343.0
2024-05-03 11:05:00,898.35,899.33,896.74,897.24,1100.0,886.2328,887.1995,884.6445,885.1377,1100.0
2024-05-03 11:10:00,897.26,898.26,896.25,897.82,3523.0,885.1575,886.144,884.1611,885.7099,3523.0
2024-05-03 11:15:00,897.75,898.73,897.45,898.73,1888.0,885.6409,886.6076,885.3449,886.6076,1888.0
2024-05-03 11:20:00,899.02,900.45,898.29,899.2,2310.0,886.8937,888.3044,886.1736,887.0713,2310.0
2024-05-03 11:25:00,899.45,899.6,898.55,899.5,2774.0,887.3179,887.4659,886.4301,887.3673,2774.0
2024-05-03 11:30:00,899.81,901.92,899.5,901.08,19066.0,887.6731,889.7546,887.3673,888.9259,19066.0
2024-05-03 11:35:00,901.24,901.24,899.41,900.99,3167.0,889.0838,889.0838,887.2785,888.8372,3167.0
2024-05-03 11:40:00,901.31,901.78,900.4,900.4,2949.0,889.1528,889.6165,888.2551,888.2551,2949.0
2024-05-03 11:45:00,900.4,901.02,899.26,899.26,1768.0,888.2551,888.8667,887.1305,887.1305,1768.0
2024-05-03 11:50:00,899.16,900.85,899.16,900.85,803.0,887.0318,888.699,887.0318,888.699,803.0
2024-05-03 11:55:00,901.08,901.6,900.48,900.99,1529.0,888.9259,889.4389,888.334,888.8372,1529.0
2024-05-03 12:00:00,899.44,900.89,899.07,900.88,1469.0,887.3081,888.7385,886.9431,888.7286,1469.0
2024-05-03 12:05:00,900.99,900.99,900.98,900.99,300.0,888.8372,888.8372,888.8273,888.8372,300.0
2024-05-03 12:10:00,901.05,901.05,899.84,900.0,2633.0,888.8963,888.8963,887.7027,887.8605,2633.0
2024-05-03 12:15:00,900.0,900.61,899.93,900.61,2202.0,887.8605,888.4623,887.7915,888.4623,2202.0
2024-05-03 12:20:00,900.2,900.2,899.28,900.02,845.0,888.0578,888.0578,887.1502,887.8802,845.0
2024-05-03 12:25:00,900.59,901.04,900.27,900.49,1478.0,888.4425,888.8865,888.1269,888.3439,1478.0
2024-05-03 12:30:00,900.17,900.53,899.77,899.77,1100.0,888.0282,888.3834,887.6336,887.6336,1100.0
2024-05-03 12:35:00,900.23,900.64,899.65,900.64,900.0,888.0874,888.4919,887.5152,888.4919,900.0
2024-05-03 12:40:00,900.83,901.0,898.34,899.63,2039.0,888.6793,888.847,886.2229,887.4955,2039.0
2024-05-03 12:45:00,899.44,899.79,897.55,897.73,985.0,887.3081,887.6533,885.4436,885.6211,985.0
2024-05-03 12:50:00,897.95,897.95,896.36,896.36,1218.0,885.8382,885.8382,884.2696,884.2696,1218.0
2024-05-03 12:55:00,896.0,897.0,895.99,896.93,1735.0,883.9145,884.901,883.9046,884.8319,1735.0
2024-05-03 13:00:00,897.06,897.06,896.85,897.0,616.0,884.9602,884.9602,884.753,884.901,616.0
2024-05-03 13:05:00,896.43,897.23,896.43,897.2,600.0,884.3387,885.1279,884.3387,885.0983,600.0
2024-05-03 13:10:00,897.76,898.66,897.76,898.06,2959.0,885.6507,886.5386,885.6507,885.9467,2959.0
2024-05-03 13:15:00,898.12,899.08,898.12,899.05,3744.0,886.0059,886.9529,886.0059,886.9233,3744.0
2024-05-03 13:20:00,898.91,898.91,898.48,898.48,700.0,886.7852,886.7852,886.361,886.361,700.0
2024-05-03 13:25:00,898.27,898.5,897.62,897.63,500.0,886.1538,886.3807,885.5126,885.5225,500.0
2024-05-03 13:30:00,897.47,897.96,896.21,897.96,4878.0,885.3646,885.848,884.1216,885.848,4878.0
2024-05-03 13:35:00,898.28,898.6,897.65,898.15,1501.0,886.1637,886.4794,885.5422,886.0355,1501.0
2024-05-03 13:40:00,899.17,899.67,898.32,898.32,3608.0,887.0417,887.535,886.2032,886.2032,3608.0
2024-05-03 13:45:00,898.21,899.3,898.18,899.29,1100.0,886.0947,887.1699,886.0651,887.1601,1100.0
2024-05-03 13:50:00,899.53,900.2,899.5,900.2,938.0,887.3968,888.0578,887.3673,888.0578,938.0
2024-05-03 13:55:00,900.33,900.78,898.87,899.14,4861.0,888.1861,888.63,886.7457,887.0121,4861.0
2024-05-03 14:00:00,898.27,899.77,898.27,899.77,425.0,886.1538,887.6336,886.1538,887.6336,425.0
2024-05-03 14:05:00,899.82,901.98,899.81,901.66,4466.0,887.6829,889.8138,887.6731,889.4981,4466.0
2024-05-03 14:10:00,902.0,902.56,901.51,901.52,1325.0,889.8335,890.386,889.3501,889.36,1325.0
2024-05-03 14:15:00,901.62,902.44,901.4,902.44,1700.0,889.4587,890.2676,889.2416,890.2676,1700.0
2024-05-03 14:20:00,902.85,902.85,901.16,901.16,1200.0,890.6721,890.6721,889.0049,889.0049,1200.0
2024-05-03 14:25:00,902.01,902.63,902.01,902.27,9878.0,889.8434,890.455,889.8434,890.0999,9878.0
2024-05-03 14:30:00,902.62,902.62,901.55,901.8,2528.0,890.4452,890.4452,889.3896,889.6362,2528.0
2024-05-03 14:35:00,901.97,902.53,901.78,901.79,1497.0,889.8039,890.3564,889.6165,889.6264,1497.0
2024-05-03 14:40:00,901.5,902.4,900.78,901.42,1932.0,889.3403,890.2281,888.63,889.2614,1932.0
2024-05-03 14:45:00,902.08,902.22,901.34,901.69,1360.0,889.9125,890.0506,889.1824,889.5277,1360.0
2024-05-03 14:50:00,901.74,902.44,901.62,901.99,3835.0,889.577,890.2676,889.4587,889.8237,3835.0
2024-05-03 14:55:00,901.5,902.36,901.04,902.36,3941.0,889.3403,890.1887,888.8865,890.1887,3941.0
2024-05-03 15:00:00,901.61,903.21,901.29,903.21,3623.0,889.4488,891.0272,889.1331,891.0272,3623.0
2024-05-03 15:05:00,903.75,904.96,903.27,903.81,5035.0,891.5599,892.7536,891.0864,891.6191,5035.0
2024-05-03 15:10:00,903.37,903.97,903.07,903.33,3474.0,891.1851,891.777,890.8891,891.1456,3474.0
2024-05-03 15:15:00,903.48,903.64,901.82,901.82,3224.0,891.2936,891.4514,889.656,889.656,3224.0
2024-05-03 15:20:00,901.98,902.62,901.39,902.61,11086.0,889.8138,890.4452,889.2318,890.4353,11086.0
2024-05-03 15:25:00,902.39,902.82,901.93,902.32,3379.0,890.2183,890.6425,889.7645,890.1492,3379.0
2024-05-03 15:30:00,902.2,902.64,900.88,901.09,4444.0,890.0308,890.4649,888.7286,888.9358,4444.0
2024-05-03 15:35:00,900.92,902.51,900.92,901.92,3820.0,888.7681,890.3367,888.7681,889.7546,3820.0
2024-05-03 15:40:00,901.78,902.19,901.34,901.43,5161.0,889.6165,890.021,889.1824,889.2712,5161.0
2024-05-03 15:45:00,901.24,901.74,900.56,901.18,7995.0,889.0838,889.577,888.413,889.0246,7995.0
2024-05-03 15:50:00,900.36,901.71,899.58,900.54,17209.0,888.2157,889.5474,887.4462,888.3932,17209.0
2024-05-03 15:55:00,901.05,901.7,900.49,901.41,20339.0,888.8963,889.5376,888.3439,889.2515,20339.0
2024-05-06 09:30:00,909.2,909.28,905.03,906.78,20651.0,896.9364,897.0153,892.8227,894.5491,20651.0
2024-05-06 09:35:00,906.86,908.91,906.85,906.98,5515.0,894.628,896.6503,894.6181,894.7464,5515.0
2024-05-06 09:40:00,907.5,908.68,906.97,908.55,2590.0,895.2593,896.4234,894.7365,896.2952,2590.0
2024-05-06 09:45:00,908.43,911.0,908.43,910.92,4084.0,896.1768,898.7121,896.1768,898.6332,4084.0
2024-05-06 09:50:00,910.66,912.87,910.37,912.16,3318.0,898.3767,900.5569,898.0906,899.8565,3318.0
2024-05-06 09:55:00,912.15,912.45,910.98,912.02,3240.0,899.8466,900.1426,898.6924,899.7184,3240.0
2024-05-06 10:00:00,912.13,912.13,911.16,911.25,3100.0,899.8269,899.8269,898.87,898.9588,3100.0
2024-05-06 10:05:00,911.32,912.51,911.22,911.49,1600.0,899.0278,900.2018,898.9292,899.1955,1600.0
2024-05-06 10:10:00,912.15,912.72,911.0,912.72,2213.0,899.8466,900.4089,898.7121,900.4089,2213.0
2024-05-06 10:15:00,913.2,913.52,912.6,913.52,1139.0,900.8825,901.1981,900.2906,901.1981,1139.0
2024-05-06 10:20:00,913.53,913.55,912.29,912.79,2500.0,901.208,901.2277,899.9847,900.478,2500.0
2024-05-06 10:25:00,912.91,913.67,912.0,912.59,2655.0,900.5964,901.3461,899.6986,900.2807,2655.0
2024-05-06 10:30:00,913.37,913.4,911.82,911.82,3100.0,901.0502,901.0798,899.5211,899.5211,3100.0
2024-05-06 10:35:00,912.22,912.93,912.11,912.45,1082.0,899.9157,900.6161,899.8072,900.1426,1082.0
2024-05-06 10:40:00,913.25,914.0,913.01,913.21,1960.0,900.9318,901.6717,900.695,900.8923,1960.0
2024-05-06 10:45:00,913.04,913.21,911.59,912.88,3443.0,900.7246,900.8923,899.2942,900.5668,3443.0
2024-05-06 10:50:00,912.86,913.17,912.13,912.15,1758.0,900.547,900.8529,899.8269,899.8466,1758.0
2024-05-06 10:55:00,912.04,912.51,911.54,912.51,1800.0,899.7381,900.2018,899.2449,900.2018,1800.0
2024-05-06 11:00:00,912.34,912.52,911.7,911.77,1591.0,900.0341,900.2116,899.4027,899.4717,1591.0
2024-05-06 11:05:00,911.97,912.73,911.3,912.73,2461.0,899.6691,900.4188,899.0081,900.4188,2461.0
2024-05-06 11:10:00,912.97,913.39,912.27,912.27,3371.0,900.6556,901.0699,899.965,899.965,3371.0
2024-05-06 11:15:00,912.08,912.8,911.77,912.78,3377.0,899.7776,900.4879,899.4717,900.4681,3377.0
2024-05-06 11:20:00,912.96,912.96,912.15,912.44,1700.0,900.6457,900.6457,899.8466,900.1327,1700.0
2024-05-06 11:25:00,912.74,912.83,912.02,912.38,2347.0,900.4287,900.5175,899.7184,900.0735,2347.0
2024-05-06 11:30:00,912.08,913.23,911.25,912.27,5425.0,899.7776,900.9121,898.9588,899.965,5425.0
2024-05-06 11:35:00,912.52,913.36,912.1,913.36,1879.0,900.2116,901.0403,899.7973,901.0403,1879.0
2024-05-06 11:40:00,912.75,914.38,912.75,914.38,500.0,900.4385,902.0465,900.4385,902.0465,500.0
2024-05-06 11:45:00,914.3,915.0,913.5,914.75,3868.0,901.9676,902.6582,901.1784,902.4116,3868.0
2024-05-06 11:50:00,915.0,915.12,914.47,914.96,1240.0,902.6582,902.7766,902.1353,902.6187,1240.0
2024-05-06 11:55:00,914.47,914.77,913.83,913.83,600.0,902.1353,902.4313,901.504,901.504,600.0
2024-05-06 12:00:00,914.27,914.37,911.19,912.63,6618.0,901.938,902.0367,898.8996,900.3201,6618.0
2024-05-06 12:05:00,912.68,913.12,911.99,913.12,800.0,900.3695,900.8035,899.6888,900.8035,800.0
2024-05-06 12:10:00,913.15,913.15,911.49,912.58,1700.0,900.8331,900.8331,899.1955,900.2708,1700.0
2024-05-06 12:15:00,912.68,912.89,912.02,912.02,1100.0,900.3695,900.5766,899.7184,899.7184,1100.0
2024-05-06 12:20:00,911.85,911.85,910.29,911.23,700.0,899.5507,899.5507,898.0117,898.939,700.0
2024-05-06 12:25:00,911.88,912.87,911.88,912.87,600.0,899.5803,900.5569,899.5803,900.5569,600.0
2024-05-06 12:30:00,912.46,913.63,912.45,913.63,1121.0,900.1524,901.3067,900.1426,901.3067,1121.0
2024-05-06 12:35:00,912.88,913.9,912.87,913.9,800.0,900.5668,901.573,900.5569,901.573,800.0
2024-05-06 12:40:00,913.71,913.98,913.34,913.7,1024.0,901.3856,901.6519,901.0206,901.3757,1024.0
2024-05-06 12:45:00,913.86,915.77,913.34,913.47,7935.0,901.5336,903.4178,901.0206,901.1488,7935.0
2024-05-06 12:50:00,913.53,914.19,912.83,913.05,1796.0,901.208,901.8591,900.5175,900.7345,1796.0
2024-05-06 12:55:00,913.99,914.86,913.3,914.22,1466.0,901.6618,902.5201,900.9811,901.8887,1466.0
2024-05-06 13:00:00,914.87,915.67,914.09,914.15,4522.0,902.5299,903.3191,901.7605,901.8196,4522.0
2024-05-06 13:05:00,914.86,914.87,913.51,913.51,1003.0,902.5201,902.5299,901.1883,901.1883,1003.0
2024-05-06 13:10:00,913.25,914.0,912.55,914.0,1500.0,900.9318,901.6717,900.2412,901.6717,1500.0
2024-05-06 13:15:00,913.46,913.46,913.45,913.45,300.0,901.139,901.139,901.1291,901.1291,300.0
2024-05-06 13:20:00,913.57,914.75,913.57,914.06,1425.0,901.2475,902.4116,901.2475,901.7309,1425.0
2024-05-06 13:25:00,914.08,914.95,914.08,914.95,900.0,901.7506,902.6089,901.7506,902.6089,900.0
2024-05-06 13:30:00,914.52,914.52,913.9,914.25,611.0,902.1847,902.1847,901.573,901.9183,611.0
2024-05-06 13:35:00,914.95,914.95,914.23,914.23,1061.0,902.6089,902.6089,901.8986,901.8986,1061.0
2024-05-06 13:40:00,914.36,915.04,914.33,915.04,632.0,902.0268,902.6976,901.9972,902.6976,632.0
2024-05-06 13:45:00,915.12,915.39,914.49,914.65,951.0,902.7766,903.0429,902.1551,902.3129,951.0
2024-05-06 13:50:00,914.53,915.75,914.5,915.6,4685.0,902.1945,903.3981,902.1649,903.2501,4685.0
2024-05-06 13:55:00,915.14,916.01,915.12,916.0,1350.0,902.7963,903.6546,902.7766,903.6447,1350.0
2024-05-06 14:00:00,915.63,915.92,915.44,915.54,1350.0,903.2797,903.5658,903.0922,903.1909,1350.0
2024-05-06 14:05:00,915.84,916.0,915.74,915.89,1319.0,903.4869,903.6447,903.3882,903.5362,1319.0
2024-05-06 14:10:00,915.87,916.18,915.31,915.9,1085.0,903.5164,903.8223,902.964,903.546,1085.0
2024-05-06 14:15:00,915.98,916.07,915.33,915.58,1660.0,903.625,903.7137,902.9837,903.2304,1660.0
2024-05-06 14:20:00,915.52,915.95,915.32,915.95,1096.0,903.1712,903.5954,902.9739,903.5954,1096.0
2024-05-06 14:25:00,915.46,917.5,915.46,917.5,1516.0,903.112,905.1245,903.112,905.1245,1516.0
2024-05-06 14:30:00,917.05,917.53,916.27,916.64,2334.0,904.6805,905.1541,903.9111,904.2761,2334.0
2024-05-06 14:35:00,916.78,917.41,916.38,916.89,720.0,904.4142,905.0357,904.0196,904.5227,720.0
2024-05-06 14:40:00,916.91,917.52,916.9,917.37,1267.0,904.5424,905.1442,904.5326,904.9962,1267.0
2024-05-06 14:45:00,917.49,917.49,916.41,917.45,1130.0,905.1146,905.1146,904.0492,905.0751,1130.0
2024-05-06 14:50:00,916.59,918.05,916.59,918.05,2084.0,904.2267,905.667,904.2267,905.667,2084.0
2024-05-06 14:55:00,918.36,918.36,917.0,917.0,2698.0,905.9729,905.9729,904.6312,904.6312,2698.0
2024-05-06 15:00:00,917.0,917.03,915.61,916.27,3528.0,904.6312,904.6608,903.26,903.9111,3528.0
2024-05-06 15:05:00,916.09,917.17,916.09,917.09,1268.0,903.7335,904.7989,903.7335,904.72,1268.0
2024-05-06 15:10:00,917.17,917.17,915.77,915.78,1700.0,904.7989,904.7989,903.4178,903.4277,1700.0
2024-05-06 15:15:00,915.42,916.73,914.69,915.04,4450.0,903.0725,904.3648,902.3524,902.6976,4450.0
2024-05-06 15:20:00,915.72,915.93,915.09,915.93,1400.0,903.3685,903.5756,902.747,903.5756,1400.0
2024-05-06 15:25:00,915.44,915.44,914.51,914.51,742.0,903.0922,903.0922,902.1748,902.1748,742.0
2024-05-06 15:30:00,914.36,914.46,913.45,913.56,2285.0,902.0268,902.1255,901.1291,901.2376,2285.0
2024-05-06 15:35:00,913.3,915.19,913.3,914.29,2393.0,900.9811,902.8456,900.9811,901.9578,2393.0
2024-05-06 15:40:00,914.45,914.99,914.28,914.29,1575.0,902.1156,902.6483,901.9479,901.9578,1575.0
2024-05-06 15:45:00,914.29,914.57,913.43,913.43,5964.0,901.9578,902.234,901.1094,901.1094,5964.0
2024-05-06 15:50:00,913.29,915.84,912.68,915.78,11805.0,900.9712,903.4869,900.3695,903.4277,11805.0
2024-05-06 15:55:00,915.75,917.86,914.78,917.31,30501.0,903.3981,905.4796,902.4411,904.937,30501.0
2024-05-07 09:30:00,924.83,926.38,923.0,924.01,18589.0,912.3556,913.8847,910.5503,911.5467,18589.0
2024-05-07 09:35:00,924.42,924.42,921.66,921.66,3486.0,911.9511,911.9511,909.2283,909.2283,3486.0
2024-05-07 09:40:00,921.66,922.3,921.66,921.84,900.0,909.2283,909.8597,909.2283,909.4059,900.0
2024-05-07 09:45:00,921.67,922.89,920.2,920.2,1270.0,909.2382,910.4418,907.788,907.788,1270.0
2024-05-07 09:50:00,920.12,920.12,917.66,918.49,3756.0,907.7091,907.7091,905.2823,906.1011,3756.0
2024-05-07 09:55:00,918.11,918.3,914.91,914.92,2657.0,905.7262,905.9137,902.5694,902.5793,2657.0
2024-05-07 10:00:00,915.45,917.12,914.57,916.87,2409.0,903.1021,904.7496,902.234,904.503,2409.0
2024-05-07 10:05:00,916.15,916.43,915.24,915.25,622.0,903.7927,904.0689,902.8949,902.9048,622.0
2024-05-07 10:10:00,915.68,916.31,914.65,916.31,2184.0,903.329,903.9505,902.3129,903.9505,2184.0
2024-05-07 10:15:00,916.12,916.16,915.35,915.56,1300.0,903.7631,903.8025,903.0035,903.2106,1300.0
2024-05-07 10:20:00,915.6,915.9,913.3,913.3,1286.0,903.2501,903.546,900.9811,900.9811,1286.0
2024-05-07 10:25:00,913.52,915.71,913.51,915.47,1560.0,901.1981,903.3586,901.1883,903.1218,1560.0
2024-05-07 10:30:00,916.52,916.97,915.87,916.18,1000.0,904.1577,904.6016,903.5164,903.8223,1000.0
2024-05-07 10:35:00,916.18,917.41,916.05,917.33,2020.0,903.8223,905.0357,903.694,904.9568,2020.0
2024-05-07 10:40:00,917.53,919.0,917.45,918.16,899.0,905.1541,906.6042,905.0751,905.7756,899.0
2024-05-07 10:45:00,917.77,918.65,917.77,918.62,2494.0,905.3908,906.2589,905.3908,906.2294,2494.0
2024-05-07 10:50:00,918.99,919.63,918.99,919.28,1050.0,906.5944,907.2257,906.5944,906.8805,1050.0
2024-05-07 10:55:00,919.5,919.8,918.84,919.22,1923.0,907.0975,907.3934,906.4464,906.8213,1923.0
2024-05-07 11:00:00,919.37,919.37,917.46,918.15,2498.0,906.9692,906.9692,905.085,905.7657,2498.0
2024-05-07 11:05:00,918.36,919.01,918.11,918.12,810.0,905.9729,906.6141,905.7262,905.7361,810.0
2024-05-07 11:10:00,918.26,919.28,918.26,919.28,1300.0,905.8742,906.8805,905.8742,906.8805,1300.0
2024-05-07 11:15:00,918.64,919.39,918.31,919.32,1420.0,906.2491,906.989,905.9235,906.9199,1420.0
2024-05-07 11:20:00,919.27,919.27,918.53,918.8,1239.0,906.8706,906.8706,906.1406,906.4069,1239.0
2024-05-07 11:25:00,919.2,919.55,919.05,919.09,1571.0,906.8015,907.1468,906.6536,906.693,1571.0
2024-05-07 11:30:00,919.0,920.06,918.38,919.94,32115.0,906.6042,907.6499,905.9926,907.5315,32115.0
2024-05-07 11:35:00,919.95,920.33,918.68,918.68,6170.0,907.5414,907.9163,906.2885,906.2885,6170.0
2024-05-07 11:40:00,918.15,919.33,918.1,918.91,2139.0,905.7657,906.9298,905.7164,906.5154,2139.0
2024-05-07 11:45:00,918.8,919.58,918.16,919.3,2117.0,906.4069,907.1764,905.7756,906.9002,2117.0
2024-05-07 11:50:00,919.33,920.5,919.33,920.31,1865.0,906.9298,908.084,906.9298,907.8966,1865.0
2024-05-07 11:55:00,920.32,920.32,919.4,919.71,700.0,907.9064,907.9064,906.9988,907.3047,700.0
2024-05-07 12:00:00,919.58,919.58,919.0,919.04,900.0,907.1764,907.1764,906.6042,906.6437,900.0
2024-05-07 12:05:00,919.2,920.68,919.2,919.99,3814.0,906.8015,908.2616,906.8015,907.5809,3814.0
2024-05-07 12:10:00,920.51,921.25,919.58,919.58,2815.0,908.0939,908.8239,907.1764,907.1764,2815.0
2024-05-07 12:15:00,919.73,921.27,919.73,921.27,900.0,907.3244,908.8436,907.3244,908.8436,900.0
2024-05-07 12:20:00,921.34,921.81,920.82,920.83,1843.0,908.9127,909.3763,908.3997,908.4095,1843.0
2024-05-07 12:25:00,922.02,922.02,920.92,920.94,1026.0,909.5835,909.5835,908.4983,908.5181,1026.0
2024-05-07 12:30:00,920.74,920.74,920.06,920.06,500.0,908.3208,908.3208,907.6499,907.6499,500.0
2024-05-07 12:35:00,919.81,920.97,919.53,920.97,1300.0,907.4033,908.5477,907.1271,908.5477,1300.0
2024-05-07 12:40:00,920.67,921.16,920.01,920.01,1692.0,908.2517,908.7351,907.6006,907.6006,1692.0
2024-05-07 12:45:00,919.55,919.55,918.85,918.85,900.0,907.1468,907.1468,906.4563,906.4563,900.0
2024-05-07 12:50:00,919.02,919.02,918.05,918.69,1800.0,906.624,906.624,905.667,906.2984,1800.0
2024-05-07 12:55:00,917.81,918.31,917.59,918.19,2878.0,905.4303,905.9235,905.2132,905.8052,2878.0
2024-05-07 13:00:00,918.31,918.31,917.54,917.55,877.0,905.9235,905.9235,905.1639,905.1738,877.0
2024-05-07 13:05:00,917.21,917.21,917.2,917.21,100.0,904.8384,904.8384,904.8285,904.8384,100.0
2024-05-07 13:10:00,917.47,917.87,917.21,917.21,1698.0,905.0949,905.4895,904.8384,904.8384,1698.0
2024-05-07 13:15:00,916.65,917.02,916.25,917.0,500.0,904.2859,904.6509,903.8913,904.6312,500.0
2024-05-07 13:20:00,917.45,918.01,917.16,917.18,1437.0,905.0751,905.6276,904.789,904.8088,1437.0
2024-05-07 13:25:00,917.72,918.17,917.71,917.96,2141.0,905.3415,905.7854,905.3316,905.5783,2141.0
2024-05-07 13:30:00,917.72,918.48,917.33,917.66,845.0,905.3415,906.0912,904.9568,905.2823,845.0
2024-05-07 13:35:00,917.24,917.27,916.41,916.42,406.0,904.868,904.8976,904.0492,904.059,406.0
2024-05-07 13:40:00,916.47,916.47,915.26,915.26,700.0,904.1084,904.1084,902.9147,902.9147,700.0
2024-05-07 13:45:00,915.36,915.68,913.84,913.85,1016.0,903.0133,903.329,901.5138,901.5237,1016.0
2024-05-07 13:50:00,913.06,914.75,913.05,914.11,1300.0,900.7443,902.4116,900.7345,901.7802,1300.0
2024-05-07 13:55:00,914.12,914.12,912.01,912.52,1780.0,901.7901,901.7901,899.7085,900.2116,1780.0
2024-05-07 14:00:00,912.52,913.51,912.03,913.32,1828.0,900.2116,901.1883,899.7282,901.0008,1828.0
2024-05-07 14:05:00,912.74,913.07,912.31,913.07,300.0,900.4287,900.7542,900.0045,900.7542,300.0
2024-05-07 14:10:00,913.5,913.74,912.66,913.2,2300.0,901.1784,901.4152,900.3497,900.8825,2300.0
2024-05-07 14:15:00,912.98,913.63,912.15,913.23,7705.0,900.6654,901.3067,899.8466,900.9121,7705.0
2024-05-07 14:20:00,912.95,913.42,912.95,913.17,500.0,900.6358,901.0995,900.6358,900.8529,500.0
2024-05-07 14:25:00,913.11,913.41,912.34,912.72,1088.0,900.7937,901.0896,900.0341,900.4089,1088.0
2024-05-07 14:30:00,912.46,912.46,911.16,911.27,2253.0,900.1524,900.1524,898.87,898.9785,2253.0
2024-05-07 14:35:00,911.81,912.52,911.76,912.34,1292.0,899.5112,900.2116,899.4619,900.0341,1292.0
2024-05-07 14:40:00,913.0,913.01,911.98,911.98,1415.0,900.6852,900.695,899.6789,899.6789,1415.0
2024-05-07 14:45:00,912.0,912.54,912.0,912.5,681.0,899.6986,900.2314,899.6986,900.1919,681.0
2024-05-07 14:50:00,912.3,912.82,911.98,912.12,1032.0,899.9946,900.5076,899.6789,899.817,1032.0
2024-05-07 14:55:00,912.16,912.17,911.53,911.64,1427.0,899.8565,899.8664,899.235,899.3435,1427.0
2024-05-07 15:00:00,911.54,912.57,911.54,912.56,1200.0,899.2449,900.261,899.2449,900.2511,1200.0
2024-05-07 15:05:00,912.6,913.21,912.28,912.8,1310.0,900.2906,900.8923,899.9749,900.4879,1310.0
2024-05-07 15:10:00,912.96,913.1,911.49,912.25,4068.0,900.6457,900.7838,899.1955,899.9453,4068.0
2024-05-07 15:15:00,911.56,912.1,910.94,911.77,2000.0,899.2646,899.7973,898.6529,899.4717,2000.0
2024-05-07 15:20:00,911.73,912.24,911.59,912.16,817.0,899.4323,899.9354,899.2942,899.8565,817.0
2024-05-07 15:25:00,911.91,911.91,911.13,911.15,1328.0,899.6099,899.6099,898.8404,898.8601,1328.0
2024-05-07 15:30:00,910.87,911.01,909.75,909.75,1870.0,898.5839,898.722,897.479,897.479,1870.0
2024-05-07 15:35:00,910.11,911.05,909.7,910.48,5920.0,897.8341,898.7615,897.4297,898.1991,5920.0
2024-05-07 15:40:00,910.52,910.55,908.94,908.94,3878.0,898.2386,898.2682,896.6799,896.6799,3878.0
2024-05-07 15:45:00,909.22,911.36,908.94,911.36,4489.0,896.9561,899.0673,896.6799,899.0673,4489.0
2024-05-07 15:50:00,911.47,912.24,909.49,910.26,9670.0,899.1758,899.9354,897.2225,897.9821,9670.0
2024-05-07 15:55:00,910.01,910.08,907.64,907.64,13945.0,897.7355,897.8045,895.3975,895.3975,13945.0
2024-05-08 09:30:00,904.8,906.0,903.32,905.1,19691.0,892.5958,893.7796,891.1357,892.8917,19691.0
2024-05-08 09:35:00,904.2,908.09,904.2,908.09,4967.0,892.0039,895.8414,892.0039,895.8414,4967.0
2024-05-08 09:40:00,907.59,908.61,906.82,908.61,3773.0,895.3481,896.3544,894.5885,896.3544,3773.0
2024-05-08 09:45:00,908.31,913.33,908.31,912.86,6294.0,896.0584,901.0107,896.0584,900.547,6294.0
2024-05-08 09:50:00,912.48,912.48,910.91,911.85,2415.0,900.1722,900.1722,898.6233,899.5507,2415.0
2024-05-08 09:55:00,911.89,912.35,911.34,911.74,3798.0,899.5901,900.0439,899.0475,899.4422,3798.0
2024-05-08 10:00:00,912.66,914.69,912.65,914.46,3462.0,900.3497,902.3524,900.3399,902.1255,3462.0
2024-05-08 10:05:00,913.8,914.46,912.75,913.66,4160.0,901.4744,902.1255,900.4385,901.3363,4160.0
2024-05-08 10:10:00,914.68,914.98,912.39,912.39,7057.0,902.3425,902.6385,900.0834,900.0834,7057.0
2024-05-08 10:15:00,912.16,914.1,911.68,913.65,6269.0,899.8565,901.7703,899.383,901.3264,6269.0
2024-05-08 10:20:00,913.91,915.8,913.91,914.56,5762.0,901.5829,903.4474,901.5829,902.2241,5762.0
2024-05-08 10:25:00,915.08,915.83,914.84,915.17,2318.0,902.7371,903.477,902.5003,902.8259,2318.0
2024-05-08 10:30:00,915.6,916.74,915.6,916.12,2376.0,903.2501,904.3747,903.2501,903.7631,2376.0
2024-05-08 10:35:00,916.25,916.59,914.6,915.14,6420.0,903.8913,904.2267,902.2636,902.7963,6420.0
2024-05-08 10:40:00,915.22,915.64,914.88,914.88,1691.0,902.8752,903.2895,902.5398,902.5398,1691.0
2024-05-08 10:45:00,914.84,916.1,914.84,915.45,2312.0,902.5003,903.7433,902.5003,903.1021,2312.0
2024-05-08 10:50:00,915.46,915.51,914.6,915.2,3322.0,903.112,903.1613,902.2636,902.8555,3322.0
2024-05-08 10:55:00,914.67,914.68,913.46,913.47,1680.0,902.3326,902.3425,901.139,901.1488,1680.0
2024-05-08 11:00:00,913.8,914.93,913.16,913.36,2144.0,901.4744,902.5891,900.843,901.0403,2144.0
2024-05-08 11:05:00,912.74,913.17,911.72,911.94,2611.0,900.4287,900.8529,899.4224,899.6395,2611.0
2024-05-08 11:10:00,911.59,911.59,909.63,909.63,3389.0,899.2942,899.2942,897.3606,897.3606,3389.0
2024-05-08 11:15:00,909.46,909.5,908.49,908.76,2128.0,897.1929,897.2324,896.236,896.5023,2128.0
2024-05-08 11:20:00,908.0,908.18,907.39,908.04,4575.0,895.7526,895.9302,895.1508,895.7921,4575.0
2024-05-08 11:25:00,908.35,909.09,908.04,909.09,3117.0,896.0979,896.8279,895.7921,896.8279,3117.0
2024-05-08 11:30:00,908.81,909.88,907.51,908.44,4657.0,896.5517,897.6072,895.2692,896.1867,4657.0
2024-05-08 11:35:00,908.56,908.68,907.48,907.72,5723.0,896.305,896.4234,895.2396,895.4764,5723.0
2024-05-08 11:40:00,907.54,908.23,907.16,908.2,3266.0,895.2988,895.9795,894.9239,895.9499,3266.0
2024-05-08 11:45:00,907.39,907.48,906.02,906.63,2432.0,895.1508,895.2396,893.7993,894.4011,2432.0
2024-05-08 11:50:00,906.62,907.88,906.33,906.83,3963.0,894.3912,895.6342,894.1051,894.5984,3963.0
2024-05-08 11:55:00,905.45,906.02,905.45,905.66,1610.0,893.237,893.7993,893.237,893.4442,1610.0
2024-05-08 12:00:00,906.16,906.18,905.19,906.04,1954.0,893.9374,893.9571,892.9805,893.819,1954.0
2024-05-08 12:05:00,905.49,906.06,905.04,905.46,1505.0,893.2765,893.8388,892.8325,893.2469,1505.0
2024-05-08 12:10:00,905.89,906.12,905.0,905.75,3255.0,893.6711,893.898,892.7931,893.5329,3255.0
2024-05-08 12:15:00,906.98,906.98,906.11,906.94,2479.0,894.7464,894.7464,893.8881,894.7069,2479.0
2024-05-08 12:20:00,907.92,907.92,906.65,906.85,800.0,895.6737,895.6737,894.4208,894.6181,800.0
2024-05-08 12:25:00,906.36,907.12,906.2,907.09,2043.0,894.1347,894.8845,893.9769,894.8549,2043.0
2024-05-08 12:30:00,907.02,907.71,906.2,906.36,1478.0,894.7858,895.4665,893.9769,894.1347,1478.0
2024-05-08 12:35:00,906.25,906.63,905.32,906.09,2899.0,894.0262,894.4011,893.1087,893.8684,2899.0
2024-05-08 12:40:00,907.5,907.5,906.51,906.51,1465.0,895.2593,895.2593,894.2827,894.2827,1465.0
2024-05-08 12:45:00,906.74,908.67,906.74,908.66,1481.0,894.5096,896.4136,894.5096,896.4037,1481.0
2024-05-08 12:50:00,907.86,908.05,907.48,907.54,1208.0,895.6145,895.8019,895.2396,895.2988,1208.0
2024-05-08 12:55:00,908.02,908.02,907.67,907.67,1017.0,895.7723,895.7723,895.4271,895.4271,1017.0
2024-05-08 13:00:00,908.2,908.24,906.79,907.24,3489.0,895.9499,895.9894,894.5589,895.0029,3489.0
2024-05-08 13:05:00,907.99,908.56,907.99,908.56,1962.0,895.7427,896.305,895.7427,896.305,1962.0
2024-05-08 13:10:00,907.59,907.6,906.33,906.91,1199.0,895.3481,895.358,894.1051,894.6773,1199.0
2024-05-08 13:15:00,906.62,906.62,905.84,905.84,300.0,894.3912,894.3912,893.6217,893.6217,300.0
2024-05-08 13:20:00,905.52,906.48,904.95,905.21,828.0,893.3061,894.2531,892.7437,893.0002,828.0
2024-05-08 13:25:00,904.66,906.18,904.62,904.72,2208.0,892.4577,893.9571,892.4182,892.5168,2208.0
2024-05-08 13:30:00,904.72,906.07,904.71,905.76,1391.0,892.5168,893.8486,892.507,893.5428,1391.0
2024-05-08 13:35:00,905.58,905.58,905.49,905.49,534.0,893.3652,893.3652,893.2765,893.2765,534.0
2024-05-08 13:40:00,906.25,906.25,906.22,906.23,500.0,894.0262,894.0262,893.9966,894.0065,500.0
2024-05-08 13:45:00,906.69,906.82,906.55,906.82,905.0,894.4603,894.5885,894.3222,894.5885,905.0
2024-05-08 13:50:00,906.36,907.41,906.09,906.75,2875.0,894.1347,895.1706,893.8684,894.5195,2875.0
2024-05-08 13:55:00,906.81,907.77,906.8,907.77,1109.0,894.5787,895.5257,894.5688,895.5257,1109.0
2024-05-08 14:00:00,908.18,908.5,907.47,907.47,1230.0,895.9302,896.2459,895.2297,895.2297,1230.0
2024-05-08 14:05:00,907.6,907.61,907.45,907.45,400.0,895.358,895.3679,895.21,895.21,400.0
2024-05-08 14:10:00,907.6,908.3,907.6,907.92,2195.0,895.358,896.0486,895.358,895.6737,2195.0
2024-05-08 14:15:00,908.31,909.11,908.21,909.1,1943.0,896.0584,896.8476,895.9598,896.8378,1943.0
2024-05-08 14:20:00,909.08,909.09,907.97,907.97,719.0,896.818,896.8279,895.723,895.723,719.0
2024-05-08 14:25:00,907.4,909.06,907.4,908.53,1970.0,895.1607,896.7983,895.1607,896.2755,1970.0
2024-05-08 14:30:00,908.87,908.98,908.54,908.96,2077.0,896.6109,896.7194,896.2853,896.6997,2077.0
2024-05-08 14:35:00,908.53,909.03,908.36,909.03,2012.0,896.2755,896.7687,896.1077,896.7687,2012.0
2024-05-08 14:40:00,909.02,909.4,908.54,908.55,1805.0,896.7588,897.1337,896.2853,896.2952,1805.0
2024-05-08 14:45:00,908.55,908.55,908.55,908.55,100.0,896.2952,896.2952,896.2952,896.2952,100.0
2024-05-08 14:50:00,908.75,908.85,908.43,908.43,900.0,896.4925,896.5911,896.1768,896.1768,900.0
2024-05-08 14:55:00,907.97,908.1,907.54,907.7,1300.0,895.723,895.8513,895.2988,895.4566,1300.0
2024-05-08 15:00:00,907.39,908.5,906.52,908.5,3628.0,895.1508,896.2459,894.2926,896.2459,3628.0
2024-05-08 15:05:00,908.9,908.94,908.05,908.46,1638.0,896.6405,896.6799,895.8019,896.2064,1638.0
2024-05-08 15:10:00,908.44,909.25,908.44,909.25,1920.0,896.1867,896.9857,896.1867,896.9857,1920.0
2024-05-08 15:15:00,909.29,910.0,909.28,910.0,861.0,897.0252,897.7256,897.0153,897.7256,861.0
2024-05-08 15:20:00,910.25,910.26,909.85,909.88,1306.0,897.9723,897.9821,897.5776,897.6072,1306.0
2024-05-08 15:25:00,909.88,910.14,909.46,910.05,2158.0,897.6072,897.8637,897.1929,897.7749,2158.0
2024-05-08 15:30:00,910.66,911.0,910.66,910.94,2197.0,898.3767,898.7121,898.3767,898.6529,2197.0
2024-05-08 15:35:00,910.9,911.28,910.67,910.76,2992.0,898.6135,898.9884,898.3866,898.4754,2992.0
2024-05-08 15:40:00,910.51,912.0,910.3,912.0,4552.0,898.2287,899.6986,898.0216,899.6986,4552.0
2024-05-08 15:45:00,911.3,912.19,911.26,911.39,3652.0,899.0081,899.8861,898.9686,899.0969,3652.0
2024-05-08 15:50:00,911.0,912.01,910.47,912.0,7251.0,898.7121,899.7085,898.1893,899.6986,7251.0
2024-05-08 15:55:00,911.14,912.73,911.14,912.3,18086.0,898.8502,900.4188,898.8502,899.9946,18086.0
2024-05-09 09:30:00,914.7,915.41,913.2,914.7,6140.0,902.3622,903.0627,900.8825,902.3622,6140.0
2024-05-09 09:35:00,914.36,915.52,912.52,912.75,5558.0,902.0268,903.1712,900.2116,900.4385,5558.0
2024-05-09 09:40:00,912.47,912.47,910.0,910.65,2967.0,900.1623,900.1623,897.7256,898.3669,2967.0
2024-05-09 09:45:00,910.35,911.21,910.18,910.18,2916.0,898.0709,898.9193,897.9032,897.9032,2916.0
2024-05-09 09:50:00,910.35,912.45,910.0,912.16,5692.0,898.0709,900.1426,897.7256,899.8565,5692.0
2024-05-09 09:55:00,912.3,914.31,912.25,914.31,2564.0,899.9946,901.9775,899.9453,901.9775,2564.0
2024-05-09 10:00:00,913.95,916.43,913.84,916.37,5602.0,901.6223,904.0689,901.5138,904.0097,5602.0
2024-05-09 10:05:00,916.43,916.43,913.44,913.44,5527.0,904.0689,904.0689,901.1192,901.1192,5527.0
2024-05-09 10:10:00,914.83,915.09,911.85,912.16,4529.0,902.4905,902.747,899.5507,899.8565,4529.0
2024-05-09 10:15:00,911.93,913.15,911.93,912.01,3256.0,899.6296,900.8331,899.6296,899.7085,3256.0
2024-05-09 10:20:00,912.59,914.99,912.58,914.59,2400.0,900.2807,902.6483,900.2708,902.2537,2400.0
2024-05-09 10:25:00,915.4,915.79,914.87,914.87,2000.0,903.0528,903.4375,902.5299,902.5299,2000.0
2024-05-09 10:30:00,915.49,916.77,915.48,916.05,1520.0,903.1416,904.4043,903.1317,903.694,1520.0
2024-05-09 10:35:00,916.04,918.17,916.04,917.64,2177.0,903.6842,905.7854,903.6842,905.2626,2177.0
2024-05-09 10:40:00,917.24,917.24,915.67,915.67,3489.0,904.868,904.868,903.3191,903.3191,3489.0
2024-05-09 10:45:00,915.46,915.46,913.97,915.34,2131.0,903.112,903.112,901.6421,902.9936,2131.0
2024-05-09 10:50:00,915.05,916.0,915.05,916.0,1360.0,902.7075,903.6447,902.7075,903.6447,1360.0
2024-05-09 10:55:00,915.61,915.61,914.64,914.67,1400.0,903.26,903.26,902.303,902.3326,1400.0
2024-05-09 11:00:00,915.23,916.0,914.99,915.3,3300.0,902.8851,903.6447,902.6483,902.9541,3300.0
2024-05-09 11:05:00,915.65,917.41,915.64,916.9,4800.0,903.2994,905.0357,903.2895,904.5326,4800.0
2024-05-09 11:10:00,916.7,917.02,915.64,915.77,7562.0,904.3353,904.6509,903.2895,903.4178,7562.0
2024-05-09 11:15:00,915.64,916.11,915.0,915.59,5244.0,903.2895,903.7532,902.6582,903.2402,5244.0
2024-05-09 11:20:00,915.22,915.22,914.6,914.72,3890.0,902.8752,902.8752,902.2636,902.382,3890.0
2024-05-09 11:25:00,914.64,914.91,914.52,914.84,1866.0,902.303,902.5694,902.1847,902.5003,1866.0
2024-05-09 11:30:00,915.03,915.96,912.36,913.89,30490.0,902.6878,903.6052,900.0538,901.5632,30490.0
2024-05-09 11:35:00,913.79,914.14,911.36,912.22,10912.0,901.4645,901.8098,899.0673,899.9157,10912.0
2024-05-09 11:40:00,912.26,912.27,910.44,910.44,5000.0,899.9551,899.965,898.1597,898.1597,5000.0
2024-05-09 11:45:00,910.01,910.02,908.51,909.94,3300.0,897.7355,897.7454,896.2557,897.6664,3300.0
2024-05-09 11:50:00,909.25,909.67,908.24,908.75,1438.0,896.9857,897.4001,895.9894,896.4925,1438.0
2024-05-09 11:55:00,908.37,908.37,907.38,908.23,2518.0,896.1176,896.1176,895.141,895.9795,2518.0
2024-05-09 12:00:00,908.38,908.96,907.82,907.86,1804.0,896.1275,896.6997,895.575,895.6145,1804.0
2024-05-09 12:05:00,908.56,910.11,908.12,910.1,1800.0,896.305,897.8341,895.871,897.8243,1800.0
2024-05-09 12:10:00,910.1,910.98,909.24,910.19,1600.0,897.8243,898.6924,896.9759,897.9131,1600.0
2024-05-09 12:15:00,911.11,911.34,909.92,909.92,1734.0,898.8207,899.0475,897.6467,897.6467,1734.0
2024-05-09 12:20:00,910.5,911.2,910.5,911.2,400.0,898.2189,898.9094,898.2189,898.9094,400.0
2024-05-09 12:25:00,911.26,911.26,910.68,910.68,550.0,898.9686,898.9686,898.3965,898.3965,550.0
2024-05-09 12:30:00,909.84,909.89,907.98,907.98,3176.0,897.5678,897.6171,895.7329,895.7329,3176.0
2024-05-09 12:35:00,908.77,909.65,908.77,909.58,1042.0,896.5122,897.3803,896.5122,897.3113,1042.0
2024-05-09 12:40:00,909.84,910.45,909.73,910.43,800.0,897.5678,898.1696,897.4593,898.1498,800.0
2024-05-09 12:45:00,909.82,910.93,909.81,910.92,600.0,897.5481,898.6431,897.5382,898.6332,600.0
2024-05-09 12:50:00,910.94,911.2,910.23,911.2,1150.0,898.6529,898.9094,897.9525,898.9094,1150.0
2024-05-09 12:55:00,910.76,910.91,910.4,910.91,800.0,898.4754,898.6233,898.1202,898.6233,800.0
2024-05-09 13:00:00,910.37,911.14,909.52,911.14,2891.0,898.0906,898.8502,897.2521,898.8502,2891.0
2024-05-09 13:05:00,911.91,912.17,910.97,910.98,1650.0,899.6099,899.8664,898.6825,898.6924,1650.0
2024-05-09 13:10:00,911.23,911.32,911.22,911.23,425.0,898.939,899.0278,898.9292,898.939,425.0
2024-05-09 13:15:00,911.92,911.93,910.2,910.2,1128.0,899.6197,899.6296,897.9229,897.9229,1128.0
2024-05-09 13:20:00,910.12,910.26,909.16,909.59,9539.0,897.844,897.9821,896.897,897.3212,9539.0
2024-05-09 13:25:00,911.49,911.49,911.24,911.25,400.0,899.1955,899.1955,898.9489,898.9588,400.0
2024-05-09 13:30:00,911.25,911.25,910.29,911.1,4340.0,898.9588,898.9588,898.0117,898.8108,4340.0
2024-05-09 13:35:00,911.25,911.41,910.79,910.8,810.0,898.9588,899.1166,898.505,898.5148,810.0
2024-05-09 13:40:00,910.8,911.97,910.79,911.97,1342.0,898.5148,899.6691,898.505,899.6691,1342.0
2024-05-09 13:45:00,912.56,912.91,911.96,911.97,5300.0,900.2511,900.5964,899.6592,899.6691,5300.0
2024-05-09 13:50:00,911.87,912.05,911.57,912.0,1526.0,899.5704,899.748,899.2744,899.6986,1526.0
2024-05-09 13:55:00,911.88,912.37,911.32,912.07,3342.0,899.5803,900.0637,899.0278,899.7677,3342.0
2024-05-09 14:00:00,912.07,912.07,911.41,911.63,3867.0,899.7677,899.7677,899.1166,899.3336,3867.0
2024-05-09 14:05:00,911.56,912.23,911.55,912.06,900.0,899.2646,899.9255,899.2547,899.7578,900.0
2024-05-09 14:10:00,912.08,912.08,912.07,912.08,793.0,899.7776,899.7776,899.7677,899.7776,793.0
2024-05-09 14:15:00,912.17,913.43,912.15,913.0,3646.0,899.8664,901.1094,899.8466,900.6852,3646.0
2024-05-09 14:20:00,913.0,913.0,912.59,912.59,3923.0,900.6852,900.6852,900.2807,900.2807,3923.0
2024-05-09 14:25:00,912.17,913.83,912.17,913.83,900.0,899.8664,901.504,899.8664,901.504,900.0
2024-05-09 14:30:00,914.09,914.24,913.39,913.43,2162.0,901.7605,901.9084,901.0699,901.1094,2162.0
2024-05-09 14:35:00,913.38,913.4,913.38,913.4,351.0,901.06,901.0798,901.06,901.0798,351.0
2024-05-09 14:40:00,913.3,914.06,913.3,913.69,425.0,900.9811,901.7309,900.9811,901.3659,425.0
2024-05-09 14:45:00,913.4,914.76,913.4,914.75,1520.0,901.0798,902.4214,901.0798,902.4116,1520.0
2024-05-09 14:50:00,914.02,914.04,913.76,913.78,817.0,901.6914,901.7111,901.4349,901.4546,817.0
2024-05-09 14:55:00,913.79,914.67,913.79,914.67,818.0,901.4645,902.3326,901.4645,902.3326,818.0
2024-05-09 15:00:00,913.99,914.31,913.59,913.59,1545.0,901.6618,901.9775,901.2672,901.2672,1545.0
2024-05-09 15:05:00,914.22,914.52,914.22,914.52,1100.0,901.8887,902.1847,901.8887,902.1847,1100.0
2024-05-09 15:10:00,914.04,914.8,913.65,913.95,5023.0,901.7111,902.4609,901.3264,901.6223,5023.0
2024-05-09 15:15:00,913.91,914.5,913.86,914.31,1277.0,901.5829,902.1649,901.5336,901.9775,1277.0
2024-05-09 15:20:00,914.58,915.29,913.8,914.46,2796.0,902.2438,902.9443,901.4744,902.1255,2796.0
2024-05-09 15:25:00,914.05,914.73,913.95,914.04,1123.0,901.721,902.3918,901.6223,901.7111,1123.0
2024-05-09 15:30:00,913.66,914.04,913.32,913.85,7365.0,901.3363,901.7111,901.0008,901.5237,7365.0
2024-05-09 15:35:00,913.88,914.61,913.85,913.93,3246.0,901.5533,902.2734,901.5237,901.6026,3246.0
2024-05-09 15:40:00,913.81,914.26,913.22,914.04,12653.0,901.4842,901.9282,900.9022,901.7111,12653.0
2024-05-09 15:45:00,913.5,913.66,912.11,912.65,10732.0,901.1784,901.3363,899.8072,900.3399,10732.0
2024-05-09 15:50:00,912.8,914.24,912.8,913.79,10097.0,900.4879,901.9084,900.4879,901.4645,10097.0
2024-05-09 15:55:00,913.62,914.56,912.36,914.04,28992.0,901.2968,902.2241,900.0538,901.7111,28992.0
2024-05-10 09:30:00,925.0,931.5,925.0,931.5,27253.0,912.5233,918.9356,912.5233,918.9356,27253.0
2024-05-10 09:35:00,932.0,933.0,929.56,929.83,12251.0,919.4289,920.4154,917.0218,917.2882,12251.0
2024-05-10 09:40:00,929.99,932.03,929.96,931.5,8230.0,917.446,919.4585,917.4164,918.9356,8230.0
2024-05-10 09:45:00,931.53,934.52,931.47,933.98,10976.0,918.9652,921.9149,918.906,921.3822,10976.0
2024-05-10 09:50:00,934.36,936.5,934.05,936.5,10508.0,921.757,923.8682,921.4512,923.8682,10508.0
2024-05-10 09:55:00,936.37,939.0,935.98,939.0,10339.0,923.7399,926.3345,923.3552,926.3345,10339.0
2024-05-10 10:00:00,938.58,938.98,935.58,936.73,12827.0,925.9201,926.3147,922.9606,924.0951,12827.0
2024-05-10 10:05:00,936.75,937.44,935.43,935.82,5852.0,924.1148,924.7955,922.8126,923.1974,5852.0
2024-05-10 10:10:00,935.55,935.79,934.02,934.48,11187.0,922.931,923.1678,921.4216,921.8754,11187.0
2024-05-10 10:15:00,934.25,935.8,932.36,932.36,16518.0,921.6485,923.1776,919.784,919.784,16518.0
2024-05-10 10:20:00,932.48,934.02,931.84,933.25,5616.0,919.9024,921.4216,919.271,920.662,5616.0
2024-05-10 10:25:00,933.03,933.03,930.02,930.54,4760.0,920.445,920.445,917.4756,917.9886,4760.0
2024-05-10 10:30:00,931.35,931.38,928.82,929.91,6011.0,918.7876,918.8172,916.2918,917.3671,6011.0
2024-05-10 10:35:00,930.13,931.14,930.05,930.96,2990.0,917.5841,918.5805,917.5052,918.4029,2990.0
2024-05-10 10:40:00,931.09,932.25,931.09,931.45,1630.0,918.5312,919.6755,918.5312,918.8863,1630.0
2024-05-10 10:45:00,931.27,931.65,930.56,931.57,1749.0,918.7087,919.0836,918.0083,919.0047,1749.0
2024-05-10 10:50:00,931.94,932.14,928.94,928.95,2376.0,919.3697,919.567,916.4102,916.42,2376.0
2024-05-10 10:55:00,928.81,929.69,928.68,929.05,5944.0,916.2819,917.15,916.1537,916.5187,5944.0
2024-05-10 11:00:00,928.88,929.09,928.01,928.76,4900.0,916.351,916.5581,915.4927,916.2326,4900.0
2024-05-10 11:05:00,929.54,929.76,928.43,928.78,3261.0,917.0021,917.2191,915.907,916.2523,3261.0
2024-05-10 11:10:00,929.79,930.95,929.01,930.21,1959.0,917.2487,918.393,916.4792,917.663,1959.0
2024-05-10 11:15:00,930.87,931.79,930.5,931.69,2433.0,918.3141,919.2217,917.9491,919.1231,2433.0
2024-05-10 11:20:00,931.26,931.31,930.86,931.25,1951.0,918.6989,918.7482,918.3043,918.689,1951.0
2024-05-10 11:25:00,931.22,931.74,930.92,931.74,1549.0,918.6594,919.1724,918.3634,919.1724,1549.0
2024-05-10 11:30:00,931.51,931.93,930.17,931.64,9951.0,918.9455,919.3598,917.6236,919.0737,9951.0
2024-05-10 11:35:00,931.29,931.29,929.89,929.9,10369.0,918.7285,918.7285,917.3473,917.3572,10369.0
2024-05-10 11:40:00,929.77,930.18,928.98,928.98,3890.0,917.229,917.6334,916.4496,916.4496,3890.0
2024-05-10 11:45:00,928.23,929.36,927.15,929.36,2101.0,915.7097,916.8245,914.6443,916.8245,2101.0
2024-05-10 11:50:00,929.62,929.66,929.6,929.61,572.0,917.081,917.1204,917.0613,917.0711,572.0
2024-05-10 11:55:00,929.04,930.39,928.91,930.39,2282.0,916.5088,917.8406,916.3806,917.8406,2282.0
2024-05-10 12:00:00,930.06,930.06,928.34,929.13,1600.0,917.515,917.515,915.8182,916.5976,1600.0
2024-05-10 12:05:00,928.2,929.16,927.78,928.68,3289.0,915.6801,916.6272,915.2658,916.1537,3289.0
2024-05-10 12:10:00,928.68,930.5,928.68,930.24,8622.0,916.1537,917.9491,916.1537,917.6926,8622.0
2024-05-10 12:15:00,929.38,930.35,929.37,929.64,1750.0,916.8442,917.8011,916.8344,917.1007,1750.0
2024-05-10 12:20:00,929.45,930.76,929.44,930.51,1600.0,916.9133,918.2056,916.9034,917.959,1600.0
2024-05-10 12:25:00,930.24,930.24,929.47,929.48,2000.0,917.6926,917.6926,916.933,916.9429,2000.0
2024-05-10 12:30:00,929.87,930.42,929.6,930.02,3312.0,917.3276,917.8702,917.0613,917.4756,3312.0
2024-05-10 12:35:00,930.0,930.3,929.36,929.61,5000.0,917.4559,917.7518,916.8245,917.0711,5000.0
2024-05-10 12:40:00,929.9,929.9,929.07,929.13,3616.0,917.3572,917.3572,916.5384,916.5976,3616.0
2024-05-10 12:45:00,929.49,930.69,929.25,930.68,1615.0,916.9527,918.1366,916.716,918.1267,1615.0
2024-05-10 12:50:00,930.27,930.3,929.63,929.63,1600.0,917.7222,917.7518,917.0908,917.0908,1600.0
2024-05-10 12:55:00,929.54,930.1,929.5,929.67,2829.0,917.0021,917.5545,916.9626,917.1303,2829.0
2024-05-10 13:00:00,929.67,929.67,928.12,928.49,8757.0,917.1303,917.1303,915.6012,915.9662,8757.0
2024-05-10 13:05:00,928.46,928.46,928.3,928.31,1400.0,915.9366,915.9366,915.7788,915.7887,1400.0
2024-05-10 13:10:00,928.32,928.32,927.59,927.69,2660.0,915.7985,915.7985,915.0784,915.177,2660.0
2024-05-10 13:15:00,927.39,927.99,927.39,927.78,3400.0,914.8811,915.473,914.8811,915.2658,3400.0
2024-05-10 13:20:00,928.17,928.17,927.81,928.01,1424.0,915.6505,915.6505,915.2954,915.4927,1424.0
2024-05-10 13:25:00,928.01,928.02,926.83,928.02,7196.0,915.4927,915.5026,914.3286,915.5026,7196.0
2024-05-10 13:30:00,928.02,928.71,927.98,928.71,1715.0,915.5026,916.1833,915.4631,916.1833,1715.0
2024-05-10 13:35:00,928.52,928.9,928.14,928.9,1550.0,915.9958,916.3707,915.6209,916.3707,1550.0
2024-05-10 13:40:00,928.67,928.78,928.08,928.58,2400.0,916.1438,916.2523,915.5618,916.055,2400.0
2024-05-10 13:45:00,927.83,928.77,927.83,928.5,4213.0,915.3151,916.2424,915.3151,915.9761,4213.0
2024-05-10 13:50:00,929.07,929.42,928.31,928.68,800.0,916.5384,916.8837,915.7887,916.1537,800.0
2024-05-10 13:55:00,928.74,929.51,928.47,929.51,1000.0,916.2129,916.9725,915.9465,916.9725,1000.0
2024-05-10 14:00:00,929.27,929.42,928.69,928.98,2554.0,916.7357,916.8837,916.1635,916.4496,2554.0
2024-05-10 14:05:00,928.92,929.18,928.92,929.17,1100.0,916.3904,916.6469,916.3904,916.6371,1100.0
2024-05-10 14:10:00,929.74,929.97,929.39,929.55,1000.0,917.1994,917.4263,916.8541,917.0119,1000.0
2024-05-10 14:15:00,929.31,930.23,929.3,930.23,1961.0,916.7752,917.6828,916.7653,917.6828,1961.0
2024-05-10 14:20:00,930.08,930.33,929.72,930.08,9080.0,917.5348,917.7814,917.1796,917.5348,9080.0
2024-05-10 14:25:00,930.06,930.56,929.75,930.5,5400.0,917.515,918.0083,917.2092,917.9491,5400.0
2024-05-10 14:30:00,930.16,930.53,929.25,929.27,2900.0,917.6137,917.9787,916.716,916.7357,2900.0
2024-05-10 14:35:00,929.38,930.05,929.37,930.05,900.0,916.8442,917.5052,916.8344,917.5052,900.0
2024-05-10 14:40:00,929.48,930.12,929.47,930.07,620.0,916.9429,917.5742,916.933,917.5249,620.0
2024-05-10 14:45:00,930.03,930.64,930.01,930.28,1006.0,917.4855,918.0872,917.4657,917.7321,1006.0
2024-05-10 14:50:00,930.62,931.49,929.88,930.0,3500.0,918.0675,918.9258,917.3375,917.4559,3500.0
2024-05-10 14:55:00,929.72,930.27,929.72,930.0,841.0,917.1796,917.7222,917.1796,917.4559,841.0
2024-05-10 15:00:00,930.01,930.02,929.37,929.8,1979.0,917.4657,917.4756,916.8344,917.2586,1979.0
2024-05-10 15:05:00,930.0,930.48,929.76,930.48,2290.0,917.4559,917.9294,917.2191,917.9294,2290.0
2024-05-10 15:10:00,930.86,930.86,930.03,930.03,703.0,918.3043,918.3043,917.4855,917.4855,703.0
2024-05-10 15:15:00,930.31,930.9,930.2,930.9,2369.0,917.7617,918.3437,917.6532,918.3437,2369.0
2024-05-10 15:20:00,931.0,931.91,930.75,931.65,4454.0,918.4424,919.3401,918.1957,919.0836,4454.0
2024-05-10 15:25:00,931.24,931.64,931.15,931.59,3201.0,918.6791,919.0737,918.5903,919.0244,3201.0
2024-05-10 15:30:00,931.8,931.81,931.26,931.36,9038.0,919.2316,919.2414,918.6989,918.7975,9038.0
2024-05-10 15:35:00,930.43,930.94,929.96,930.44,11294.0,917.8801,918.3832,917.4164,917.8899,11294.0
2024-05-10 15:40:00,930.56,930.56,929.99,930.48,3207.0,918.0083,918.0083,917.446,917.9294,3207.0
2024-05-10 15:45:00,930.27,930.27,929.39,929.54,7853.0,917.7222,917.7222,916.8541,917.0021,7853.0
2024-05-10 15:50:00,929.64,929.97,928.71,929.9,12169.0,917.1007,917.4263,916.1833,917.3572,12169.0
2024-05-10 15:55:00,930.18,930.79,929.71,930.3,14045.0,917.6334,918.2352,917.1698,917.7518,14045.0
2024-05-13 09:30:00,927.68,929.0,922.84,923.63,43578.0,915.1672,916.4693,910.3924,911.1718,43578.0
2024-05-13 09:35:00,922.33,922.54,919.56,919.56,18793.0,909.8893,910.0965,907.1567,907.1567,18793.0
2024-05-13 09:40:00,919.25,919.81,917.68,918.54,13281.0,906.8509,907.4033,905.302,906.1504,13281.0
2024-05-13 09:45:00,918.14,918.95,914.26,916.27,12030.0,905.7558,906.5549,901.9282,903.9111,12030.0
2024-05-13 09:50:00,916.72,920.16,916.71,920.07,5133.0,904.355,907.7486,904.3451,907.6598,5133.0
2024-05-13 09:55:00,920.24,921.9,918.21,921.9,4815.0,907.8275,909.4651,905.8249,909.4651,4815.0
2024-05-13 10:00:00,921.79,923.93,920.64,923.92,4352.0,909.3566,911.4677,908.2221,911.4579,4352.0
2024-05-13 10:05:00,923.61,924.51,921.81,921.82,21085.0,911.152,912.0399,909.3763,909.3862,21085.0
2024-05-13 10:10:00,921.84,923.05,921.2,921.55,3826.0,909.4059,910.5996,908.7746,909.1198,3826.0
2024-05-13 10:15:00,921.6,923.03,921.25,921.25,2400.0,909.1692,910.5799,908.8239,908.8239,2400.0
2024-05-13 10:20:00,920.91,923.12,920.91,923.0,1340.0,908.4885,910.6687,908.4885,910.5503,1340.0
2024-05-13 10:25:00,923.27,923.27,920.83,921.31,2906.0,910.8166,910.8166,908.4095,908.8831,2906.0
2024-05-13 10:30:00,920.74,922.29,920.43,922.17,3072.0,908.3208,909.8499,908.0149,909.7315,3072.0
2024-05-13 10:35:00,922.33,923.12,921.96,922.32,3345.0,909.8893,910.6687,909.5243,909.8794,3345.0
2024-05-13 10:40:00,922.41,922.41,920.32,920.55,1868.0,909.9682,909.9682,907.9064,908.1333,1868.0
2024-05-13 10:45:00,920.63,921.6,920.5,921.6,860.0,908.2122,909.1692,908.084,909.1692,860.0
2024-05-13 10:50:00,921.81,922.81,921.81,922.81,1101.0,909.3763,910.3628,909.3763,910.3628,1101.0
2024-05-13 10:55:00,922.72,923.0,921.75,921.75,2394.0,910.2741,910.5503,909.3171,909.3171,2394.0
2024-05-13 11:00:00,922.44,923.03,921.03,921.28,3256.0,909.9978,910.5799,908.6068,908.8535,3256.0
2024-05-13 11:05:00,921.54,921.86,920.55,921.14,3316.0,909.11,909.4257,908.1333,908.7154,3316.0
2024-05-13 11:10:00,921.41,921.86,921.09,921.59,2338.0,908.9817,909.4257,908.666,909.1593,2338.0
2024-05-13 11:15:00,921.81,921.81,920.3,920.3,1241.0,909.3763,909.3763,907.8867,907.8867,1241.0
2024-05-13 11:20:00,919.36,920.0,919.2,920.0,2043.0,906.9594,907.5907,906.8015,907.5907,2043.0
2024-05-13 11:25:00,920.08,920.09,919.66,919.74,908.0,907.6697,907.6795,907.2553,907.3342,908.0
2024-05-13 11:30:00,919.39,921.0,919.12,920.45,16808.0,906.989,908.5773,906.7226,908.0347,16808.0
2024-05-13 11:35:00,920.64,921.78,920.64,921.34,1815.0,908.2221,909.3467,908.2221,908.9127,1815.0
2024-05-13 11:40:00,921.72,921.72,920.52,921.58,2472.0,909.2875,909.2875,908.1037,909.1494,2472.0
2024-05-13 11:45:00,921.66,923.16,921.66,922.83,1100.0,909.2283,910.7081,909.2283,910.3826,1100.0
2024-05-13 11:50:00,923.17,923.44,922.11,922.11,2238.0,910.718,910.9843,909.6723,909.6723,2238.0
2024-05-13 11:55:00,921.55,922.11,921.07,921.07,2338.0,909.1198,909.6723,908.6463,908.6463,2338.0
2024-05-13 12:00:00,923.02,923.12,922.5,923.0,1000.0,910.57,910.6687,910.057,910.5503,1000.0
2024-05-13 12:05:00,923.4,923.4,922.9,922.9,5824.0,910.9449,910.9449,910.4516,910.4516,5824.0
2024-05-13 12:10:00,922.9,922.9,922.9,922.9,0.0,910.4516,910.4516,910.4516,910.4516,0.0
2024-05-13 12:15:00,921.45,922.57,921.45,922.11,1635.0,909.0212,910.1261,909.0212,909.6723,1635.0
2024-05-13 12:20:00,922.91,923.41,922.24,922.93,4649.0,910.4615,910.9547,909.8005,910.4812,4649.0
2024-05-13 12:25:00,923.28,923.86,922.46,923.33,2737.0,910.8265,911.3987,910.0176,910.8758,2737.0
2024-05-13 12:30:00,924.0,924.27,923.68,923.92,1638.0,911.5368,911.8031,911.2211,911.4579,1638.0
2024-05-13 12:35:00,923.42,924.0,923.12,923.98,1634.0,910.9646,911.5368,910.6687,911.5171,1634.0
2024-05-13 12:40:00,923.9,924.17,923.3,923.45,410.0,911.4381,911.7045,910.8462,910.9942,410.0
2024-05-13 12:45:00,923.4,923.4,922.33,922.33,484.0,910.9449,910.9449,909.8893,909.8893,484.0
2024-05-13 12:50:00,922.64,922.64,921.76,922.5,852.0,910.1951,910.1951,909.327,910.057,852.0
2024-05-13 12:55:00,921.71,922.33,921.71,922.33,359.0,909.2777,909.8893,909.2777,909.8893,359.0
2024-05-13 13:00:00,921.52,922.07,921.52,922.07,400.0,909.0902,909.6328,909.0902,909.6328,400.0
2024-05-13 13:05:00,920.51,920.51,918.01,918.01,1180.0,908.0939,908.0939,905.6276,905.6276,1180.0
2024-05-13 13:10:00,918.49,920.74,918.49,920.74,3764.0,906.1011,908.3208,906.1011,908.3208,3764.0
2024-05-13 13:15:00,920.47,921.79,920.47,921.79,3059.0,908.0544,909.3566,908.0544,909.3566,3059.0
2024-05-13 13:20:00,922.65,923.04,922.34,922.34,1368.0,910.205,910.5897,909.8992,909.8992,1368.0
2024-05-13 13:25:00,922.37,922.37,921.65,921.65,750.0,909.9288,909.9288,909.2185,909.2185,750.0
2024-05-13 13:30:00,920.68,921.61,920.66,921.38,700.0,908.2616,909.179,908.2418,908.9521,700.0
2024-05-13 13:35:00,922.17,922.17,921.79,921.8,600.0,909.7315,909.7315,909.3566,909.3665,600.0
2024-05-13 13:40:00,920.32,920.4,920.31,920.4,300.0,907.9064,907.9853,907.8966,907.9853,300.0
2024-05-13 13:45:00,921.26,921.26,919.66,920.0,2000.0,908.8337,908.8337,907.2553,907.5907,2000.0
2024-05-13 13:50:00,919.86,920.22,919.06,919.3,3645.0,907.4526,907.8078,906.6634,906.9002,3645.0
2024-05-13 13:55:00,919.99,921.15,918.58,919.7,3417.0,907.5809,908.7252,906.1899,907.2948,3417.0
2024-05-13 14:00:00,919.65,919.74,918.26,918.98,1149.0,907.2455,907.3342,905.8742,906.5845,1149.0
2024-05-13 14:05:00,918.84,919.56,918.71,919.56,1200.0,906.4464,907.1567,906.3181,907.1567,1200.0
2024-05-13 14:10:00,918.99,919.07,918.99,919.07,1463.0,906.5944,906.6733,906.5944,906.6733,1463.0
2024-05-13 14:15:00,919.06,919.14,919.01,919.14,1683.0,906.6634,906.7423,906.6141,906.7423,1683.0
2024-05-13 14:20:00,919.46,919.94,919.25,919.68,1135.0,907.058,907.5315,906.8509,907.2751,1135.0
2024-05-13 14:25:00,919.92,919.93,919.0,919.49,1600.0,907.5118,907.5217,906.6042,907.0876,1600.0
2024-05-13 14:30:00,917.8,918.68,917.35,918.24,1352.0,905.4204,906.2885,904.9765,905.8545,1352.0
2024-05-13 14:35:00,919.0,919.22,918.98,918.98,1683.0,906.6042,906.8213,906.5845,906.5845,1683.0
2024-05-13 14:40:00,918.33,918.5,917.54,918.1,1300.0,905.9433,906.111,905.1639,905.7164,1300.0
2024-05-13 14:45:00,917.85,918.06,917.01,917.13,600.0,905.4697,905.6769,904.6411,904.7595,600.0
2024-05-13 14:50:00,917.38,917.39,916.65,917.09,1326.0,905.0061,905.0159,904.2859,904.72,1326.0
2024-05-13 14:55:00,917.0,917.51,916.81,917.51,1140.0,904.6312,905.1343,904.4438,905.1343,1140.0
2024-05-13 15:00:00,917.47,918.72,917.47,918.72,1546.0,905.0949,906.328,905.0949,906.328,1546.0
2024-05-13 15:05:00,918.93,918.94,917.5,918.38,1304.0,906.5352,906.545,905.1245,905.9926,1304.0
2024-05-13 15:10:00,918.25,918.64,918.15,918.47,2045.0,905.8643,906.2491,905.7657,906.0814,2045.0
2024-05-13 15:15:00,918.51,918.96,918.21,918.31,2886.0,906.1208,906.5648,905.8249,905.9235,2886.0
2024-05-13 15:20:00,918.5,918.77,917.5,917.5,6411.0,906.111,906.3773,905.1245,905.1245,6411.0
2024-05-13 15:25:00,917.56,918.27,916.82,918.27,2043.0,905.1837,905.8841,904.4536,905.8841,2043.0
2024-05-13 15:30:00,918.28,919.06,918.27,919.06,2866.0,905.8939,906.6634,905.8841,906.6634,2866.0
2024-05-13 15:35:00,918.4,918.56,918.2,918.56,900.0,906.0123,906.1702,905.815,906.1702,900.0
2024-05-13 15:40:00,919.37,919.75,919.07,919.44,2707.0,906.9692,907.3441,906.6733,907.0383,2707.0
2024-05-13 15:45:00,919.59,919.61,918.15,918.15,4855.0,907.1863,907.206,905.7657,905.7657,4855.0
2024-05-13 15:50:00,918.39,920.0,918.08,918.14,9074.0,906.0025,907.5907,905.6966,905.7558,9074.0
2024-05-13 15:55:00,917.82,918.16,916.85,917.8,31166.0,905.4401,905.7756,904.4832,905.4204,31166.0
2024-05-14 09:30:00,912.9,913.79,911.32,912.3,14914.0,900.5865,901.4645,899.0278,899.9946,14914.0
2024-05-14 09:35:00,912.06,913.32,911.7,912.75,5979.0,899.7578,901.0008,899.4027,900.4385,5979.0
2024-05-14 09:40:00,912.52,915.01,912.52,914.09,4593.0,900.2116,902.668,900.2116,901.7605,4593.0
2024-05-14 09:45:00,914.41,915.26,913.57,913.58,2850.0,902.0761,902.9147,901.2475,901.2573,2850.0
2024-05-14 09:50:00,913.43,914.59,913.38,913.76,3950.0,901.1094,902.2537,901.06,901.4349,3950.0
2024-05-14 09:55:00,914.02,914.6,912.63,913.17,2373.0,901.6914,902.2636,900.3201,900.8529,2373.0
2024-05-14 10:00:00,913.37,913.37,908.75,909.0,3044.0,901.0502,901.0502,896.4925,896.7391,3044.0
2024-05-14 10:05:00,909.07,909.41,905.88,906.0,5751.0,896.8082,897.1436,893.6612,893.7796,5751.0
2024-05-14 10:10:00,906.13,909.73,906.12,909.49,2975.0,893.9078,897.4593,893.898,897.2225,2975.0
2024-05-14 10:15:00,908.77,909.33,906.57,907.41,2490.0,896.5122,897.0647,894.3419,895.1706,2490.0
2024-05-14 10:20:00,907.69,911.32,907.69,911.32,2385.0,895.4468,899.0278,895.4468,899.0278,2385.0
2024-05-14 10:25:00,912.31,912.58,911.49,911.99,3469.0,900.0045,900.2708,899.1955,899.6888,3469.0
2024-05-14 10:30:00,912.09,912.96,911.56,911.56,1510.0,899.7874,900.6457,899.2646,899.2646,1510.0
2024-05-14 10:35:00,910.24,910.24,906.97,908.51,2753.0,897.9624,897.9624,894.7365,896.2557,2753.0
2024-05-14 10:40:00,907.71,907.71,906.83,906.9,2013.0,895.4665,895.4665,894.5984,894.6674,2013.0
2024-05-14 10:45:00,906.63,908.0,906.44,907.42,4338.0,894.4011,895.7526,894.2136,895.1804,4338.0
2024-05-14 10:50:00,907.33,907.98,907.27,907.71,3660.0,895.0916,895.7329,895.0324,895.4665,3660.0
2024-05-14 10:55:00,907.65,909.81,907.65,909.02,10689.0,895.4073,897.5382,895.4073,896.7588,10689.0
2024-05-14 11:00:00,908.99,909.38,908.17,908.94,4486.0,896.7292,897.114,895.9203,896.6799,4486.0
2024-05-14 11:05:00,909.1,910.2,908.91,909.92,4612.0,896.8378,897.9229,896.6503,897.6467,4612.0
2024-05-14 11:10:00,910.06,910.09,908.48,908.97,4717.0,897.7848,897.8144,896.2261,896.7095,4717.0
2024-05-14 11:15:00,908.74,909.72,908.54,908.88,5947.0,896.4826,897.4494,896.2853,896.6207,5947.0
2024-05-14 11:20:00,908.55,910.24,908.55,910.08,2212.0,896.2952,897.9624,896.2952,897.8045,2212.0
2024-05-14 11:25:00,909.82,910.1,908.79,909.5,2580.0,897.5481,897.8243,896.5319,897.2324,2580.0
2024-05-14 11:30:00,909.35,909.47,908.3,909.19,11296.0,897.0844,897.2028,896.0486,896.9265,11296.0
2024-05-14 11:35:00,909.18,910.96,908.92,910.11,6988.0,896.9167,898.6727,896.6602,897.8341,6988.0
2024-05-14 11:40:00,911.53,911.88,910.37,911.23,1100.0,899.235,899.5803,898.0906,898.939,1100.0
2024-05-14 11:45:00,911.95,911.95,909.8,911.06,2100.0,899.6493,899.6493,897.5283,898.7713,2100.0
2024-05-14 11:50:00,911.94,912.87,911.94,912.86,630.0,899.6395,900.5569,899.6395,900.547,630.0
2024-05-14 11:55:00,912.4,912.48,911.68,911.8,2179.0,900.0933,900.1722,899.383,899.5013,2179.0
2024-05-14 12:00:00,911.28,911.71,910.39,911.7,1200.0,898.9884,899.4126,898.1104,899.4027,1200.0
2024-05-14 12:05:00,911.12,912.93,911.11,912.93,1501.0,898.8305,900.6161,898.8207,900.6161,1501.0
2024-05-14 12:10:00,912.29,912.84,911.73,911.8,3168.0,899.9847,900.5273,899.4323,899.5013,3168.0
2024-05-14 12:15:00,911.48,911.48,910.62,911.24,915.0,899.1857,899.1857,898.3373,898.9489,915.0
2024-05-14 12:20:00,910.95,910.95,909.86,910.58,800.0,898.6628,898.6628,897.5875,898.2978,800.0
2024-05-14 12:25:00,909.47,909.68,909.24,909.68,501.0,897.2028,897.4099,896.9759,897.4099,501.0
2024-05-14 12:30:00,910.16,910.16,908.92,908.93,300.0,897.8835,897.8835,896.6602,896.6701,300.0
2024-05-14 12:35:00,909.38,909.93,909.04,909.5,1279.0,897.114,897.6566,896.7786,897.2324,1279.0
2024-05-14 12:40:00,908.88,909.69,908.87,909.69,300.0,896.6207,897.4198,896.6109,897.4198,300.0
2024-05-14 12:45:00,908.27,908.68,907.36,908.0,1992.0,896.019,896.4234,895.1212,895.7526,1992.0
2024-05-14 12:50:00,908.2,909.0,908.19,909.0,1600.0,895.9499,896.7391,895.94,896.7391,1600.0
2024-05-14 12:55:00,909.6,909.85,908.96,909.77,1001.0,897.331,897.5776,896.6997,897.4987,1001.0
2024-05-14 13:00:00,909.24,909.24,908.79,908.79,400.0,896.9759,896.9759,896.5319,896.5319,400.0
2024-05-14 13:05:00,908.69,908.69,907.71,908.34,700.0,896.4333,896.4333,895.4665,896.088,700.0
2024-05-14 13:10:00,907.7,908.25,907.6,908.24,1200.0,895.4566,895.9992,895.358,895.9894,1200.0
2024-05-14 13:15:00,908.42,908.99,908.18,908.19,401.0,896.1669,896.7292,895.9302,895.94,401.0
2024-05-14 13:20:00,908.05,908.94,908.05,908.69,1481.0,895.8019,896.6799,895.8019,896.4333,1481.0
2024-05-14 13:25:00,908.29,908.96,908.29,908.8,600.0,896.0387,896.6997,896.0387,896.5418,600.0
2024-05-14 13:30:00,909.09,909.32,908.9,909.32,510.0,896.8279,897.0548,896.6405,897.0548,510.0
2024-05-14 13:35:00,908.96,909.39,908.95,909.12,1000.0,896.6997,897.1239,896.6898,896.8575,1000.0
2024-05-14 13:40:00,908.78,909.26,908.77,909.25,700.0,896.5221,896.9956,896.5122,896.9857,700.0
2024-05-14 13:45:00,909.28,909.28,908.91,908.94,700.0,897.0153,897.0153,896.6503,896.6799,700.0
2024-05-14 13:50:00,908.78,908.78,908.09,908.68,986.0,896.5221,896.5221,895.8414,896.4234,986.0
2024-05-14 13:55:00,908.64,909.34,908.64,909.02,1451.0,896.384,897.0745,896.384,896.7588,1451.0
2024-05-14 14:00:00,909.33,910.05,909.33,910.05,1240.0,897.0647,897.7749,897.0647,897.7749,1240.0
2024-05-14 14:05:00,910.44,911.56,910.43,911.56,964.0,898.1597,899.2646,898.1498,899.2646,964.0
2024-05-14 14:10:00,911.23,912.96,911.21,912.6,1831.0,898.939,900.6457,898.9193,900.2906,1831.0
2024-05-14 14:15:00,912.63,913.15,912.41,912.46,2300.0,900.3201,900.8331,900.1031,900.1524,2300.0
2024-05-14 14:20:00,912.27,912.58,912.27,912.58,225.0,899.965,900.2708,899.965,900.2708,225.0
2024-05-14 14:25:00,912.8,912.8,912.49,912.49,464.0,900.4879,900.4879,900.182,900.182,464.0
2024-05-14 14:30:00,912.04,912.69,911.44,912.37,2000.0,899.7381,900.3793,899.1462,900.0637,2000.0
2024-05-14 14:35:00,912.37,912.37,912.37,912.37,0.0,900.0637,900.0637,900.0637,900.0637,0.0
2024-05-14 14:40:00,912.77,913.19,912.76,913.19,200.0,900.4583,900.8726,900.4484,900.8726,200.0
2024-05-14 14:45:00,912.48,913.12,912.23,912.24,849.0,900.1722,900.8035,899.9255,899.9354,849.0
2024-05-14 14:50:00,911.78,912.23,911.77,912.15,713.0,899.4816,899.9255,899.4717,899.8466,713.0
2024-05-14 14:55:00,912.4,912.92,912.3,912.72,1037.0,900.0933,900.6062,899.9946,900.4089,1037.0
2024-05-14 15:00:00,912.5,912.85,912.49,912.85,1225.0,900.1919,900.5372,900.182,900.5372,1225.0
2024-05-14 15:05:00,912.2,912.48,911.62,911.95,1976.0,899.8959,900.1722,899.3238,899.6493,1976.0
2024-05-14 15:10:00,912.48,913.03,912.44,913.03,2479.0,900.1722,900.7148,900.1327,900.7148,2479.0
2024-05-14 15:15:00,912.58,912.58,912.16,912.16,621.0,900.2708,900.2708,899.8565,899.8565,621.0
2024-05-14 15:20:00,912.65,913.97,912.35,913.96,2100.0,900.3399,901.6421,900.0439,901.6322,2100.0
2024-05-14 15:25:00,912.46,912.85,912.46,912.85,300.0,900.1524,900.5372,900.1524,900.5372,300.0
2024-05-14 15:30:00,912.81,913.0,912.1,912.41,1519.0,900.4977,900.6852,899.7973,900.1031,1519.0
2024-05-14 15:35:00,912.26,912.93,912.05,912.77,4978.0,899.9551,900.6161,899.748,900.4583,4978.0
2024-05-14 15:40:00,912.77,913.09,911.99,912.69,2389.0,900.4583,900.7739,899.6888,900.3793,2389.0
2024-05-14 15:45:00,912.73,912.73,911.53,911.64,3289.0,900.4188,900.4188,899.235,899.3435,3289.0
2024-05-14 15:50:00,911.35,913.7,910.76,913.7,10705.0,899.0574,901.3757,898.4754,901.3757,10705.0
2024-05-14 15:55:00,914.2,916.38,913.61,914.21,24214.0,901.869,904.0196,901.2869,901.8788,24214.0
2024-05-15 09:30:00,918.74,918.75,914.47,915.11,30975.0,906.3477,906.3576,902.1353,902.7667,30975.0
2024-05-15 09:35:00,915.57,915.57,912.96,914.05,13325.0,903.2205,903.2205,900.6457,901.721,13325.0
2024-05-15 09:40:00,913.49,915.97,913.14,915.07,3771.0,901.1685,903.6151,900.8233,902.7272,3771.0
2024-05-15 09:45:00,913.38,913.85,911.55,911.66,5414.0,901.06,901.5237,899.2547,899.3632,5414.0
2024-05-15 09:50:00,911.05,912.52,910.65,912.46,3703.0,898.7615,900.2116,898.3669,900.1524,3703.0
2024-05-15 09:55:00,913.2,914.35,911.57,914.35,5775.0,900.8825,902.0169,899.2744,902.0169,5775.0
2024-05-15 10:00:00,915.4,916.53,914.86,916.29,4429.0,903.0528,904.1675,902.5201,903.9308,4429.0
2024-05-15 10:05:00,915.6,916.54,915.03,915.88,5266.0,903.2501,904.1774,902.6878,903.5263,5266.0
2024-05-15 10:10:00,914.87,914.87,913.05,913.12,1211.0,902.5299,902.5299,900.7345,900.8035,1211.0
2024-05-15 10:15:00,913.48,914.4,912.68,913.82,1618.0,901.1587,902.0663,900.3695,901.4941,1618.0
2024-05-15 10:20:00,914.0,915.68,913.9,915.52,6217.0,901.6717,903.329,901.573,903.1712,6217.0
2024-05-15 10:25:00,915.88,915.88,914.11,914.4,2426.0,903.5263,903.5263,901.7802,902.0663,2426.0
2024-05-15 10:30:00,913.65,915.6,913.57,915.53,2667.0,901.3264,903.2501,901.2475,903.181,2667.0
2024-05-15 10:35:00,915.82,918.11,915.82,917.28,5915.0,903.4671,905.7262,903.4671,904.9074,5915.0
2024-05-15 10:40:00,916.85,918.42,916.85,918.25,2756.0,904.4832,906.0321,904.4832,905.8643,2756.0
2024-05-15 10:45:00,918.45,920.53,918.41,920.53,3144.0,906.0616,908.1136,906.0222,908.1136,3144.0
2024-05-15 10:50:00,920.53,920.53,920.08,920.39,971.0,908.1136,908.1136,907.6697,907.9755,971.0
2024-05-15 10:55:00,920.5,920.57,920.01,920.48,2945.0,908.084,908.1531,907.6006,908.0643,2945.0
2024-05-15 11:00:00,920.73,921.75,920.52,920.9,2604.0,908.3109,909.3171,908.1037,908.4786,2604.0
2024-05-15 11:05:00,920.75,922.46,920.65,921.04,4502.0,908.3306,910.0176,908.232,908.6167,4502.0
2024-05-15 11:10:00,921.14,922.55,921.03,922.47,4975.0,908.7154,910.1063,908.6068,910.0274,4975.0
2024-05-15 11:15:00,922.32,924.07,921.86,923.93,6707.0,909.8794,911.6058,909.4257,911.4677,6707.0
2024-05-15 11:20:00,924.59,925.91,924.18,925.58,4366.0,912.1188,913.421,911.7144,913.0955,4366.0
2024-05-15 11:25:00,925.52,925.86,924.42,924.48,10566.0,913.0363,913.3717,911.9511,912.0103,10566.0
2024-05-15 11:30:00,924.21,926.48,924.21,925.16,25627.0,911.744,913.9833,911.744,912.6811,25627.0
2024-05-15 11:35:00,924.88,924.98,922.58,923.0,4138.0,912.4049,912.5036,910.1359,910.5503,4138.0
2024-05-15 11:40:00,923.0,924.03,922.27,923.12,3000.0,910.5503,911.5664,909.8301,910.6687,3000.0
2024-05-15 11:45:00,923.12,923.49,922.41,923.15,2300.0,910.6687,911.0337,909.9682,910.6983,2300.0
2024-05-15 11:50:00,923.77,924.96,923.76,924.41,1300.0,911.3099,912.4838,911.3,911.9413,1300.0
2024-05-15 11:55:00,924.39,924.9,924.1,924.89,4582.0,911.9215,912.4246,911.6354,912.4148,4582.0
2024-05-15 12:00:00,924.06,924.1,922.94,922.94,536.0,911.596,911.6354,910.4911,910.4911,536.0
2024-05-15 12:05:00,922.99,924.42,922.59,923.87,3997.0,910.5404,911.9511,910.1458,911.4085,3997.0
2024-05-15 12:10:00,924.69,924.76,924.34,924.34,2671.0,912.2175,912.2865,911.8722,911.8722,2671.0
2024-05-15 12:15:00,924.26,925.16,924.07,925.16,3825.0,911.7933,912.6811,911.6058,912.6811,3825.0
2024-05-15 12:20:00,925.46,925.73,924.97,925.68,2224.0,912.9771,913.2435,912.4937,913.1941,2224.0
2024-05-15 12:25:00,925.95,925.95,924.81,925.11,1240.0,913.4605,913.4605,912.3359,912.6318,1240.0
2024-05-15 12:30:00,925.84,926.1,925.55,926.05,1100.0,913.352,913.6085,913.0659,913.5591,1100.0
2024-05-15 12:35:00,926.01,926.01,924.59,924.7,944.0,913.5197,913.5197,912.1188,912.2273,944.0
2024-05-15 12:40:00,924.74,924.74,924.73,924.74,100.0,912.2668,912.2668,912.2569,912.2668,100.0
2024-05-15 12:45:00,924.75,925.75,924.4,925.59,1659.0,912.2767,913.2632,911.9314,913.1053,1659.0
2024-05-15 12:50:00,925.6,925.6,925.06,925.06,500.0,913.1152,913.1152,912.5825,912.5825,500.0
2024-05-15 12:55:00,925.55,927.86,925.54,927.67,1800.0,913.0659,915.3447,913.056,915.1573,1800.0
2024-05-15 13:00:00,927.97,927.97,927.5,927.5,300.0,915.4532,915.4532,914.9896,914.9896,300.0
2024-05-15 13:05:00,927.54,928.28,927.15,927.69,1510.0,915.029,915.7591,914.6443,915.177,1510.0
2024-05-15 13:10:00,928.28,929.5,928.16,929.07,1626.0,915.7591,916.9626,915.6407,916.5384,1626.0
2024-05-15 13:15:00,929.38,930.11,928.91,929.47,3577.0,916.8442,917.5644,916.3806,916.933,3577.0
2024-05-15 13:20:00,929.26,930.01,929.04,929.52,1200.0,916.7258,917.4657,916.5088,916.9823,1200.0
2024-05-15 13:25:00,929.52,930.16,929.5,930.16,1200.0,916.9823,917.6137,916.9626,917.6137,1200.0
2024-05-15 13:30:00,930.41,930.97,930.06,930.41,751.0,917.8603,918.4128,917.515,917.8603,751.0
2024-05-15 13:35:00,930.55,930.77,929.94,930.55,1771.0,917.9984,918.2155,917.3967,917.9984,1771.0
2024-05-15 13:40:00,930.46,931.9,930.03,931.88,2766.0,917.9097,919.3302,917.4855,919.3105,2766.0
2024-05-15 13:45:00,931.5,932.12,930.99,931.13,4275.0,918.9356,919.5473,918.4325,918.5706,4275.0
2024-05-15 13:50:00,932.1,932.93,931.66,931.98,2129.0,919.5275,920.3463,919.0935,919.4092,2129.0
2024-05-15 13:55:00,933.07,934.0,932.66,933.5,3797.0,920.4844,921.4019,920.08,920.9086,3797.0
2024-05-15 14:00:00,933.45,934.12,933.38,933.99,2950.0,920.8593,921.5203,920.7903,921.392,2950.0
2024-05-15 14:05:00,934.38,935.41,934.2,935.26,2392.0,921.7768,922.7929,921.5992,922.6449,2392.0
2024-05-15 14:10:00,934.75,935.94,934.34,935.39,5964.0,922.1418,923.3157,921.7373,922.7732,5964.0
2024-05-15 14:15:00,935.37,935.85,934.46,934.47,3894.0,922.7534,923.227,921.8557,921.8656,3894.0
2024-05-15 14:20:00,934.71,934.97,932.57,933.07,4726.0,922.1023,922.3588,919.9912,920.4844,4726.0
2024-05-15 14:25:00,933.38,933.63,932.08,932.33,1800.0,920.7903,921.0369,919.5078,919.7544,1800.0
2024-05-15 14:30:00,932.44,932.44,931.64,932.29,1407.0,919.8629,919.8629,919.0737,919.715,1407.0
2024-05-15 14:35:00,931.5,933.09,931.5,931.91,859.0,918.9356,920.5042,918.9356,919.3401,859.0
2024-05-15 14:40:00,932.52,932.52,931.51,931.94,500.0,919.9419,919.9419,918.9455,919.3697,500.0
2024-05-15 14:45:00,931.9,932.21,930.74,931.18,1546.0,919.3302,919.636,918.1859,918.6199,1546.0
2024-05-15 14:50:00,931.71,932.5,931.05,932.5,601.0,919.1428,919.9221,918.4917,919.9221,601.0
2024-05-15 14:55:00,931.58,931.59,930.9,931.09,3153.0,919.0145,919.0244,918.3437,918.5312,3153.0
2024-05-15 15:00:00,931.05,931.37,930.12,930.99,1175.0,918.4917,918.8074,917.5742,918.4325,1175.0
2024-05-15 15:05:00,930.62,932.41,930.62,931.81,2417.0,918.0675,919.8334,918.0675,919.2414,2417.0
2024-05-15 15:10:00,932.01,932.8,931.99,932.78,4742.0,919.4387,920.2181,919.419,920.1984,4742.0
2024-05-15 15:15:00,932.66,934.4,932.65,933.51,5376.0,920.08,921.7965,920.0701,920.9185,5376.0
2024-05-15 15:20:00,933.67,933.72,933.12,933.12,1455.0,921.0764,921.1257,920.5338,920.5338,1455.0
2024-05-15 15:25:00,933.13,934.6,933.13,933.35,1049.0,920.5436,921.9938,920.5436,920.7607,1049.0
2024-05-15 15:30:00,933.77,933.99,932.13,932.93,2841.0,921.175,921.392,919.5571,920.3463,2841.0
2024-05-15 15:35:00,933.37,934.0,932.81,932.96,1785.0,920.7804,921.4019,920.228,920.3759,1785.0
2024-05-15 15:40:00,933.08,934.93,933.07,933.72,2423.0,920.4943,922.3194,920.4844,921.1257,2423.0
2024-05-15 15:45:00,934.0,935.87,933.8,935.67,16600.0,921.4019,923.2467,921.2046,923.0494,16600.0
2024-05-15 15:50:00,935.4,935.7,933.37,933.69,25195.0,922.783,923.079,920.7804,921.0961,25195.0
2024-05-15 15:55:00,934.63,937.42,933.87,937.34,60918.0,922.0234,924.7758,921.2737,924.6969,60918.0
2024-05-16 09:30:00,936.5,938.06,934.8,936.59,14586.0,923.8682,925.4071,922.1911,923.957,14586.0
2024-05-16 09:35:00,936.85,938.82,935.78,938.81,3755.0,924.2135,926.1569,923.1579,926.147,3755.0
2024-05-16 09:40:00,938.29,938.29,935.38,935.41,3123.0,925.634,925.634,922.7633,922.7929,3123.0
2024-05-16 09:45:00,935.92,936.75,935.21,936.0,5151.0,923.296,924.1148,922.5956,923.3749,5151.0
2024-05-16 09:50:00,936.87,937.01,935.88,935.88,1042.0,924.2332,924.3713,923.2565,923.2565,1042.0
2024-05-16 09:55:00,936.05,937.54,936.05,937.29,1759.0,923.4243,924.8942,923.4243,924.6475,1759.0
2024-05-16 10:00:00,937.37,937.37,935.64,935.64,2337.0,924.7264,924.7264,923.0198,923.0198,2337.0
2024-05-16 10:05:00,935.63,937.19,933.83,936.04,6621.0,923.0099,924.5489,921.2342,923.4144,6621.0
2024-05-16 10:10:00,935.63,935.75,935.0,935.75,4008.0,923.0099,923.1283,922.3884,923.1283,4008.0
2024-05-16 10:15:00,936.0,936.74,935.3,936.74,2424.0,923.3749,924.1049,922.6844,924.1049,2424.0
2024-05-16 10:20:00,936.37,937.45,936.36,937.33,3546.0,923.7399,924.8054,923.7301,924.687,3546.0
2024-05-16 10:25:00,937.63,937.73,936.22,936.82,2630.0,924.9829,925.0816,923.592,924.1839,2630.0
2024-05-16 10:30:00,936.88,936.91,936.0,936.18,1991.0,924.2431,924.2727,923.3749,923.5525,1991.0
2024-05-16 10:35:00,935.63,936.24,935.09,935.19,3340.0,923.0099,923.6117,922.4772,922.5759,3340.0
2024-05-16 10:40:00,935.25,937.09,935.01,936.89,2405.0,922.635,924.4502,922.3983,924.2529,2405.0
2024-05-16 10:45:00,936.7,936.7,935.8,936.48,1743.0,924.0655,924.0655,923.1776,923.8485,1743.0
2024-05-16 10:50:00,936.6,937.14,936.25,936.54,3853.0,923.9668,924.4996,923.6216,923.9076,3853.0
2024-05-16 10:55:00,936.9,936.9,936.0,936.61,3197.0,924.2628,924.2628,923.3749,923.9767,3197.0
2024-05-16 11:00:00,936.51,936.77,935.91,936.56,5110.0,923.878,924.1345,923.2861,923.9274,5110.0
2024-05-16 11:05:00,936.42,936.45,935.76,935.99,6175.0,923.7893,923.8189,923.1382,923.3651,6175.0
2024-05-16 11:10:00,935.92,935.97,934.06,935.1,3187.0,923.296,923.3453,921.4611,922.4871,3187.0
2024-05-16 11:15:00,935.18,935.18,934.4,934.99,1423.0,922.566,922.566,921.7965,922.3786,1423.0
2024-05-16 11:20:00,934.67,934.87,934.35,934.35,1161.0,922.0629,922.2602,921.7472,921.7472,1161.0
2024-05-16 11:25:00,934.43,934.79,933.83,934.79,1219.0,921.8261,922.1812,921.2342,922.1812,1219.0
2024-05-16 11:30:00,934.41,934.41,933.4,933.77,21648.0,921.8064,921.8064,920.81,921.175,21648.0
2024-05-16 11:35:00,934.0,934.23,932.92,932.93,2962.0,921.4019,921.6288,920.3365,920.3463,2962.0
2024-05-16 11:40:00,933.0,935.13,933.0,934.8,1200.0,920.4154,922.5167,920.4154,922.1911,1200.0
2024-05-16 11:45:00,935.05,935.2,935.05,935.07,350.0,922.4377,922.5857,922.4377,922.4575,350.0
2024-05-16 11:50:00,935.16,935.57,934.21,935.02,1800.0,922.5463,922.9507,921.6091,922.4081,1800.0
2024-05-16 11:55:00,935.62,935.63,935.0,935.17,512.0,923.0001,923.0099,922.3884,922.5561,512.0
2024-05-16 12:00:00,934.98,935.0,931.24,931.24,5444.0,922.3687,922.3884,918.6791,918.6791,5444.0
2024-05-16 12:05:00,931.14,932.09,930.0,931.95,4850.0,918.5805,919.5177,917.4559,919.3796,4850.0
2024-05-16 12:10:00,931.95,932.32,931.16,931.19,1835.0,919.3796,919.7446,918.6002,918.6298,1835.0
2024-05-16 12:15:00,931.77,931.77,928.02,929.01,8985.0,919.202,919.202,915.5026,916.4792,8985.0
2024-05-16 12:20:00,928.92,929.81,928.13,929.28,4037.0,916.3904,917.2684,915.6111,916.7456,4037.0
2024-05-16 12:25:00,929.33,929.5,927.64,927.64,3127.0,916.7949,916.9626,915.1277,915.1277,3127.0
2024-05-16 12:30:00,926.93,927.25,926.01,926.54,2029.0,914.4273,914.743,913.5197,914.0425,2029.0
2024-05-16 12:35:00,926.16,927.15,925.57,926.65,3075.0,913.6677,914.6443,913.0856,914.151,3075.0
2024-05-16 12:40:00,926.62,926.85,925.91,926.55,4964.0,914.1214,914.3483,913.421,914.0524,4964.0
2024-05-16 12:45:00,926.55,928.33,926.55,928.07,3088.0,914.0524,915.8084,914.0524,915.5519,3088.0
2024-05-16 12:50:00,928.0,929.43,927.65,929.43,1939.0,915.4828,916.8935,915.1376,916.8935,1939.0
2024-05-16 12:55:00,928.76,929.66,928.76,929.66,700.0,916.2326,917.1204,916.2326,917.1204,700.0
2024-05-16 13:00:00,929.77,929.77,928.84,929.59,900.0,917.229,917.229,916.3115,917.0514,900.0
2024-05-16 13:05:00,929.12,929.57,929.09,929.57,500.0,916.5877,917.0317,916.5581,917.0317,500.0
2024-05-16 13:10:00,929.66,930.1,929.56,930.1,600.0,917.1204,917.5545,917.0218,917.5545,600.0
2024-05-16 13:15:00,930.15,930.22,929.26,929.49,1807.0,917.6038,917.6729,916.7258,916.9527,1807.0
2024-05-16 13:20:00,929.24,929.24,924.81,925.16,3130.0,916.7061,916.7061,912.3359,912.6811,3130.0
2024-05-16 13:25:00,925.13,927.87,924.43,926.86,1894.0,912.6515,915.3546,911.961,914.3582,1894.0
2024-05-16 13:30:00,926.63,927.62,926.63,927.62,755.0,914.1313,915.108,914.1313,915.108,755.0
2024-05-16 13:35:00,927.63,927.63,927.14,927.14,792.0,915.1178,915.1178,914.6344,914.6344,792.0
2024-05-16 13:40:00,927.27,927.82,926.34,926.34,1523.0,914.7627,915.3053,913.8452,913.8452,1523.0
2024-05-16 13:45:00,926.68,926.68,924.65,924.92,1309.0,914.1806,914.1806,912.178,912.4444,1309.0
2024-05-16 13:50:00,925.68,926.98,925.67,926.98,600.0,913.1941,914.4766,913.1843,914.4766,600.0
2024-05-16 13:55:00,926.88,927.27,926.62,926.62,1233.0,914.3779,914.7627,914.1214,914.1214,1233.0
2024-05-16 14:00:00,927.11,927.11,926.0,926.0,800.0,914.6048,914.6048,913.5098,913.5098,800.0
2024-05-16 14:05:00,925.33,925.5,924.88,925.5,819.0,912.8488,913.0166,912.4049,913.0166,819.0
2024-05-16 14:10:00,925.15,925.15,923.56,923.56,2346.0,912.6713,912.6713,911.1027,911.1027,2346.0
2024-05-16 14:15:00,924.2,924.2,922.67,923.41,1248.0,911.7341,911.7341,910.2247,910.9547,1248.0
2024-05-16 14:20:00,924.43,924.81,924.3,924.81,1802.0,911.961,912.3359,911.8327,912.3359,1802.0
2024-05-16 14:25:00,924.85,924.93,922.87,923.84,3263.0,912.3753,912.4542,910.422,911.3789,3263.0
2024-05-16 14:30:00,923.67,924.89,923.26,924.21,2062.0,911.2112,912.4148,910.8068,911.744,2062.0
2024-05-16 14:35:00,924.17,924.55,924.17,924.44,709.0,911.7045,912.0794,911.7045,911.9709,709.0
2024-05-16 14:40:00,923.45,925.58,923.45,925.24,1667.0,910.9942,913.0955,910.9942,912.7601,1667.0
2024-05-16 14:45:00,924.82,924.99,924.35,924.35,1095.0,912.3457,912.5134,911.8821,911.8821,1095.0
2024-05-16 14:50:00,924.88,924.88,923.18,923.76,3323.0,912.4049,912.4049,910.7278,911.3,3323.0
2024-05-16 14:55:00,923.76,923.77,922.64,923.77,2763.0,911.3,911.3099,910.1951,911.3099,2763.0
2024-05-16 15:00:00,924.23,924.74,923.82,924.74,1501.0,911.7637,912.2668,911.3592,912.2668,1501.0
2024-05-16 15:05:00,924.93,925.27,924.66,924.66,1531.0,912.4542,912.7897,912.1879,912.1879,1531.0
2024-05-16 15:10:00,924.72,924.91,923.91,923.91,4681.0,912.2471,912.4345,911.448,911.448,4681.0
2024-05-16 15:15:00,923.87,924.04,923.44,923.57,1227.0,911.4085,911.5762,910.9843,911.1126,1227.0
2024-05-16 15:20:00,923.57,923.92,923.27,923.74,1746.0,911.1126,911.4579,910.8166,911.2803,1746.0
2024-05-16 15:25:00,923.67,925.19,922.93,923.77,3547.0,911.2112,912.7107,910.4812,911.3099,3547.0
2024-05-16 15:30:00,923.75,923.75,922.56,922.56,3308.0,911.2902,911.2902,910.1162,910.1162,3308.0
2024-05-16 15:35:00,922.9,923.58,921.0,921.33,4459.0,910.4516,911.1225,908.5773,908.9028,4459.0
2024-05-16 15:40:00,921.53,921.88,920.68,921.83,4014.0,909.1001,909.4454,908.2616,909.3961,4014.0
2024-05-16 15:45:00,922.52,922.52,921.09,921.09,2805.0,910.0767,910.0767,908.666,908.666,2805.0
2024-05-16 15:50:00,921.93,922.31,920.64,921.65,8582.0,909.4947,909.8696,908.2221,909.2185,8582.0
2024-05-16 15:55:00,921.6,921.6,918.94,919.34,26290.0,909.1692,909.1692,906.545,906.9396,26290.0
2024-05-17 09:30:00,920.8,923.17,920.02,920.83,24755.0,908.3799,910.718,907.6105,908.4095,24755.0
2024-05-17 09:35:00,920.66,924.24,920.58,924.24,5758.0,908.2418,911.7735,908.1629,911.7735,5758.0
2024-05-17 09:40:00,924.29,925.35,922.92,923.86,9080.0,911.8229,912.8686,910.4714,911.3987,9080.0
2024-05-17 09:45:00,923.68,924.69,922.43,922.6,4270.0,911.2211,912.2175,909.988,910.1557,4270.0
2024-05-17 09:50:00,922.22,924.05,921.63,922.7,7800.0,909.7808,911.5861,909.1988,910.2543,7800.0
2024-05-17 09:55:00,922.5,923.58,921.46,923.04,9377.0,910.057,911.1225,909.031,910.5897,9377.0
2024-05-17 10:00:00,923.21,925.11,922.26,924.25,6092.0,910.7574,912.6318,909.8203,911.7834,6092.0
2024-05-17 10:05:00,924.63,925.56,923.3,924.18,5720.0,912.1583,913.0757,910.8462,911.7144,5720.0
2024-05-17 10:10:00,924.88,924.89,923.17,923.52,2722.0,912.4049,912.4148,910.718,911.0633,2722.0
2024-05-17 10:15:00,923.28,924.24,922.51,924.24,6258.0,910.8265,911.7735,910.0669,911.7735,6258.0
2024-05-17 10:20:00,924.85,926.95,924.85,926.95,3013.0,912.3753,914.447,912.3753,914.447,3013.0
2024-05-17 10:25:00,927.23,928.8,927.23,928.23,3390.0,914.7232,916.272,914.7232,915.7097,3390.0
2024-05-17 10:30:00,928.75,930.3,928.75,930.3,4033.0,916.2227,917.7518,916.2227,917.7518,4033.0
2024-05-17 10:35:00,930.76,930.97,928.12,928.12,4133.0,918.2056,918.4128,915.6012,915.6012,4133.0
2024-05-17 10:40:00,928.52,930.0,928.52,929.71,1310.0,915.9958,917.4559,915.9958,917.1698,1310.0
2024-05-17 10:45:00,929.41,929.86,928.69,928.84,1778.0,916.8738,917.3177,916.1635,916.3115,1778.0
2024-05-17 10:50:00,928.64,929.46,928.48,929.2,2020.0,916.1142,916.9231,915.9564,916.6666,2020.0
2024-05-17 10:55:00,929.43,930.3,929.12,930.06,3532.0,916.8935,917.7518,916.5877,917.515,3532.0
2024-05-17 11:00:00,929.94,929.94,928.29,928.48,4731.0,917.3967,917.3967,915.7689,915.9564,4731.0
2024-05-17 11:05:00,927.96,930.08,927.96,929.88,2152.0,915.4434,917.5348,915.4434,917.3375,2152.0
2024-05-17 11:10:00,929.49,929.49,928.3,928.92,1800.0,916.9527,916.9527,915.7788,916.3904,1800.0
2024-05-17 11:15:00,928.2,928.59,927.5,928.31,2027.0,915.6801,916.0649,914.9896,915.7887,2027.0
2024-05-17 11:20:00,928.11,928.64,927.35,927.72,4142.0,915.5914,916.1142,914.8416,915.2066,4142.0
2024-05-17 11:25:00,927.87,927.87,926.6,926.6,3636.0,915.3546,915.3546,914.1017,914.1017,3636.0
2024-05-17 11:30:00,926.95,927.67,926.51,927.53,13173.0,914.447,915.1573,914.0129,915.0192,13173.0
2024-05-17 11:35:00,927.45,927.49,926.58,926.62,9088.0,914.9403,914.9797,914.082,914.1214,9088.0
2024-05-17 11:40:00,925.92,926.0,925.77,925.78,757.0,913.4309,913.5098,913.2829,913.2928,757.0
2024-05-17 11:45:00,925.6,926.29,925.05,925.05,3515.0,913.1152,913.7959,912.5726,912.5726,3515.0
2024-05-17 11:50:00,925.29,926.7,925.28,926.49,2411.0,912.8094,914.2004,912.7995,913.9932,2411.0
2024-05-17 11:55:00,927.34,928.08,927.34,927.55,1371.0,914.8317,915.5618,914.8317,915.0389,1371.0
2024-05-17 12:00:00,927.44,928.5,927.12,928.3,1771.0,914.9304,915.9761,914.6147,915.7788,1771.0
2024-05-17 12:05:00,927.75,928.12,927.67,927.85,4627.0,915.2362,915.6012,915.1573,915.3349,4627.0
2024-05-17 12:10:00,927.84,927.84,926.5,926.88,3402.0,915.325,915.325,914.0031,914.3779,3402.0
2024-05-17 12:15:00,927.37,927.58,927.08,927.5,1115.0,914.8613,915.0685,914.5752,914.9896,1115.0
2024-05-17 12:20:00,927.48,928.5,927.47,927.93,3064.0,914.9698,915.9761,914.96,915.4138,3064.0
2024-05-17 12:25:00,928.0,928.45,928.0,928.45,500.0,915.4828,915.9268,915.4828,915.9268,500.0
2024-05-17 12:30:00,928.13,928.26,927.27,927.99,4384.0,915.6111,915.7393,914.7627,915.473,4384.0
2024-05-17 12:35:00,927.76,928.87,927.76,928.29,2825.0,915.2461,916.3411,915.2461,915.7689,2825.0
2024-05-17 12:40:00,928.3,928.3,926.19,926.19,3037.0,915.7788,915.7788,913.6972,913.6972,3037.0
2024-05-17 12:45:00,925.75,926.7,925.57,926.54,3019.0,913.2632,914.2004,913.0856,914.0425,3019.0
2024-05-17 12:50:00,926.56,928.01,926.55,927.78,2511.0,914.0623,915.4927,914.0524,915.2658,2511.0
2024-05-17 12:55:00,927.8,928.56,927.51,927.58,1600.0,915.2855,916.0353,914.9994,915.0685,1600.0
2024-05-17 13:00:00,927.59,927.95,926.45,926.92,1900.0,915.0784,915.4335,913.9537,914.4174,1900.0
2024-05-17 13:05:00,927.0,927.22,926.58,926.8,1408.0,914.4963,914.7134,914.082,914.299,1408.0
2024-05-17 13:10:00,926.6,926.6,925.2,925.75,7653.0,914.1017,914.1017,912.7206,913.2632,7653.0
2024-05-17 13:15:00,926.07,926.08,922.67,922.69,3635.0,913.5789,913.5887,910.2247,910.2445,3635.0
2024-05-17 13:20:00,922.81,924.61,922.81,923.27,2292.0,910.3628,912.1386,910.3628,910.8166,2292.0
2024-05-17 13:25:00,923.52,923.52,923.18,923.37,796.0,911.0633,911.0633,910.7278,910.9153,796.0
2024-05-17 13:30:00,924.0,925.19,923.61,924.59,12362.0,911.5368,912.7107,911.152,912.1188,12362.0
2024-05-17 13:35:00,924.56,925.3,923.59,924.77,7926.0,912.0892,912.8193,911.1323,912.2964,7926.0
2024-05-17 13:40:00,923.95,926.05,923.95,925.3,1564.0,911.4875,913.5591,911.4875,912.8193,1564.0
2024-05-17 13:45:00,925.2,925.43,924.29,925.09,3336.0,912.7206,912.9475,911.8229,912.6121,3336.0
2024-05-17 13:50:00,924.57,925.42,924.05,924.88,6062.0,912.0991,912.9376,911.5861,912.4049,6062.0
2024-05-17 13:55:00,924.25,924.25,923.01,923.5,3416.0,911.7834,911.7834,910.5601,911.0435,3416.0
2024-05-17 14:00:00,923.51,923.52,921.22,921.79,3695.0,911.0534,911.0633,908.7943,909.3566,3695.0
2024-05-17 14:05:00,922.48,922.48,921.39,921.39,500.0,910.0373,910.0373,908.962,908.962,500.0
2024-05-17 14:10:00,921.01,921.24,919.19,919.19,3096.0,908.5871,908.814,906.7917,906.7917,3096.0
2024-05-17 14:15:00,919.97,920.0,919.97,920.0,800.0,907.5611,907.5907,907.5611,907.5907,800.0
2024-05-17 14:20:00,919.51,919.56,916.21,917.9,2944.0,907.1073,907.1567,903.8519,905.5191,2944.0
2024-05-17 14:25:00,918.27,919.32,917.8,919.32,800.0,905.8841,906.9199,905.4204,906.9199,800.0
2024-05-17 14:30:00,919.38,919.39,918.45,918.45,639.0,906.9791,906.989,906.0616,906.0616,639.0
2024-05-17 14:35:00,919.62,919.63,918.93,919.32,1300.0,907.2159,907.2257,906.5352,906.9199,1300.0
2024-05-17 14:40:00,919.13,919.14,918.65,918.65,1810.0,906.7325,906.7423,906.2589,906.2589,1810.0
2024-05-17 14:45:00,919.24,920.62,918.77,920.62,2900.0,906.841,908.2024,906.3773,908.2024,2900.0
2024-05-17 14:50:00,920.51,922.27,920.51,922.27,2300.0,908.0939,909.8301,908.0939,909.8301,2300.0
2024-05-17 14:55:00,922.27,923.64,922.27,922.88,2400.0,909.8301,911.1816,909.8301,910.4319,2400.0
2024-05-17 15:00:00,922.84,923.67,922.73,923.56,1300.0,910.3924,911.2112,910.2839,911.1027,1300.0
2024-05-17 15:05:00,923.27,923.63,922.62,923.63,1000.0,910.8166,911.1718,910.1754,911.1718,1000.0
2024-05-17 15:10:00,923.89,923.99,923.14,923.14,700.0,911.4283,911.5269,910.6884,910.6884,700.0
2024-05-17 15:15:00,923.98,925.21,923.97,924.26,2008.0,911.5171,912.7305,911.5072,911.7933,2008.0
2024-05-17 15:20:00,924.61,926.0,924.61,925.02,1216.0,912.1386,913.5098,912.1386,912.543,1216.0
2024-05-17 15:25:00,925.36,925.84,924.64,924.64,2605.0,912.8784,913.352,912.1682,912.1682,2605.0
2024-05-17 15:30:00,924.71,925.39,924.37,925.35,3816.0,912.2372,912.908,911.9018,912.8686,3816.0
2024-05-17 15:35:00,925.43,927.21,925.39,926.97,9743.0,912.9475,914.7035,912.908,914.4667,9743.0
2024-05-17 15:40:00,926.7,927.5,925.95,926.04,3690.0,914.2004,914.9896,913.4605,913.5493,3690.0
2024-05-17 15:45:00,926.39,926.95,925.91,926.02,5217.0,913.8946,914.447,913.421,913.5295,5217.0
2024-05-17 15:50:00,926.27,927.02,925.68,926.33,6330.0,913.7762,914.5161,913.1941,913.8354,6330.0
2024-05-17 15:55:00,925.89,926.04,924.96,924.97,13291.0,913.4013,913.5493,912.4838,912.4937,13291.0
2024-05-20 09:30:00,925.78,932.09,925.78,931.18,16111.0,913.2928,919.5177,913.2928,918.6199,16111.0
2024-05-20 09:35:00,931.56,934.01,931.55,932.15,7384.0,918.9948,921.4118,918.985,919.5769,7384.0
2024-05-20 09:40:00,932.33,935.55,932.17,934.68,7889.0,919.7544,922.931,919.5966,922.0727,7889.0
2024-05-20 09:45:00,934.87,935.81,932.77,933.69,4744.0,922.2602,923.1875,920.1885,921.0961,4744.0
2024-05-20 09:50:00,933.6,935.47,933.6,935.28,3284.0,921.0073,922.8521,921.0073,922.6646,3284.0
2024-05-20 09:55:00,935.72,936.77,935.15,936.21,4165.0,923.0987,924.1345,922.5364,923.5821,4165.0
2024-05-20 10:00:00,936.35,936.85,935.39,936.85,2083.0,923.7202,924.2135,922.7732,924.2135,2083.0
2024-05-20 10:05:00,936.25,937.5,935.84,937.14,4885.0,923.6216,924.8547,923.2171,924.4996,4885.0
2024-05-20 10:10:00,937.3,938.0,936.32,938.0,2222.0,924.6574,925.348,923.6906,925.348,2222.0
2024-05-20 10:15:00,936.75,937.75,936.32,937.71,3249.0,924.1148,925.1013,923.6906,925.0619,3249.0
2024-05-20 10:20:00,937.17,938.08,936.38,936.63,1402.0,924.5291,925.4269,923.7498,923.9964,1402.0
2024-05-20 10:25:00,936.28,936.28,935.29,935.37,1399.0,923.6512,923.6512,922.6745,922.7534,1399.0
2024-05-20 10:30:00,935.46,935.47,934.67,934.67,1230.0,922.8422,922.8521,922.0629,922.0629,1230.0
2024-05-20 10:35:00,935.16,935.16,934.51,934.95,700.0,922.5463,922.5463,921.905,922.3391,700.0
2024-05-20 10:40:00,935.32,936.49,935.32,936.49,1075.0,922.7041,923.8583,922.7041,923.8583,1075.0
2024-05-20 10:45:00,936.48,938.47,936.47,938.47,790.0,923.8485,925.8116,923.8386,925.8116,790.0
2024-05-20 10:50:00,938.36,938.36,937.92,937.98,1584.0,925.7031,925.7031,925.269,925.3282,1584.0
2024-05-20 10:55:00,938.04,938.4,936.47,937.15,2840.0,925.3874,925.7426,923.8386,924.5094,2840.0
2024-05-20 11:00:00,937.02,937.14,936.19,936.41,1402.0,924.3812,924.4996,923.5624,923.7794,1402.0
2024-05-20 11:05:00,935.91,936.77,935.9,936.3,1058.0,923.2861,924.1345,923.2763,923.6709,1058.0
2024-05-20 11:10:00,935.81,936.89,935.81,936.45,1647.0,923.1875,924.2529,923.1875,923.8189,1647.0
2024-05-20 11:15:00,936.26,937.14,936.21,937.05,3405.0,923.6314,924.4996,923.5821,924.4108,3405.0
2024-05-20 11:20:00,937.5,938.0,937.17,938.0,3304.0,924.8547,925.348,924.5291,925.348,3304.0
2024-05-20 11:25:00,937.91,938.99,937.91,938.7,3993.0,925.2592,926.3246,925.2592,926.0385,3993.0
2024-05-20 11:30:00,939.0,940.29,938.18,938.96,17571.0,926.3345,927.6071,925.5255,926.295,17571.0
2024-05-20 11:35:00,939.28,940.12,938.62,938.62,6451.0,926.6107,927.4394,925.9596,925.9596,6451.0
2024-05-20 11:40:00,939.14,939.29,937.29,937.94,3650.0,926.4726,926.6206,924.6475,925.2888,3650.0
2024-05-20 11:45:00,937.96,939.21,937.95,938.97,3327.0,925.3085,926.5416,925.2986,926.3049,3327.0
2024-05-20 11:50:00,939.0,939.28,938.0,938.23,1564.0,926.3345,926.6107,925.348,925.5748,1564.0
2024-05-20 11:55:00,938.63,939.29,938.55,939.1,2160.0,925.9695,926.6206,925.8905,926.4331,2160.0
2024-05-20 12:00:00,939.57,940.3,939.33,940.3,1889.0,926.8968,927.6169,926.66,927.6169,1889.0
2024-05-20 12:05:00,939.53,940.52,939.09,939.09,1672.0,926.8573,927.834,926.4232,926.4232,1672.0
2024-05-20 12:10:00,939.63,940.0,938.67,938.68,2703.0,926.956,927.321,926.0089,926.0188,2703.0
2024-05-20 12:15:00,939.64,940.0,939.32,939.37,1221.0,926.9658,927.321,926.6501,926.6995,1221.0
2024-05-20 12:20:00,940.49,941.96,940.49,941.96,2128.0,927.8044,929.2545,927.8044,929.2545,2128.0
2024-05-20 12:25:00,941.11,941.28,939.41,940.68,3310.0,928.416,928.5837,926.7389,927.9918,3310.0
2024-05-20 12:30:00,940.98,942.5,940.98,942.5,820.0,928.2878,929.7873,928.2878,929.7873,820.0
2024-05-20 12:35:00,942.67,943.8,942.67,943.8,1000.0,929.955,931.0697,929.955,931.0697,1000.0
2024-05-20 12:40:00,944.39,944.42,943.94,944.04,1572.0,931.6518,931.6814,931.2078,931.3065,1572.0
2024-05-20 12:45:00,944.03,944.3,944.02,944.14,400.0,931.2966,931.563,931.2868,931.4051,400.0
2024-05-20 12:50:00,944.34,945.45,944.34,945.42,1093.0,931.6024,932.6975,931.6024,932.6679,1093.0
2024-05-20 12:55:00,945.63,946.72,945.12,946.27,2116.0,932.875,933.9503,932.3719,933.5064,2116.0
2024-05-20 13:00:00,946.44,946.53,944.66,944.96,2743.0,933.6741,933.7629,931.9181,932.2141,2743.0
2024-05-20 13:05:00,945.25,945.66,945.22,945.36,500.0,932.5002,932.9046,932.4706,932.6087,500.0
2024-05-20 13:10:00,945.36,945.36,944.34,945.05,3463.0,932.6087,932.6087,931.6024,932.3029,3463.0
2024-05-20 13:15:00,944.64,945.64,944.64,945.13,800.0,931.8984,932.8849,931.8984,932.3818,800.0
2024-05-20 13:20:00,945.09,945.09,942.79,943.43,2003.0,932.3423,932.3423,930.0733,930.7047,2003.0
2024-05-20 13:25:00,942.87,943.22,942.28,942.39,2056.0,930.1523,930.4975,929.5702,929.6787,2056.0
2024-05-20 13:30:00,942.03,942.71,941.23,942.71,1615.0,929.3236,929.9944,928.5344,929.9944,1615.0
2024-05-20 13:35:00,942.17,942.17,941.37,941.37,400.0,929.4617,929.4617,928.6725,928.6725,400.0
2024-05-20 13:40:00,942.06,942.06,940.66,941.44,1365.0,929.3532,929.3532,927.9721,928.7416,1365.0
2024-05-20 13:45:00,942.63,942.63,940.88,940.88,350.0,929.9155,929.9155,928.1891,928.1891,350.0
2024-05-20 13:50:00,940.87,940.87,940.87,940.87,100.0,928.1792,928.1792,928.1792,928.1792,100.0
2024-05-20 13:55:00,940.96,940.96,939.77,940.86,1448.0,928.268,928.268,927.0941,928.1694,1448.0
2024-05-20 14:00:00,940.77,941.09,939.61,939.99,3241.0,928.0806,928.3963,926.9362,927.3111,3241.0
2024-05-20 14:05:00,940.23,941.03,938.11,938.63,2500.0,927.5479,928.3371,925.4565,925.9695,2500.0
2024-05-20 14:10:00,938.73,939.99,938.72,939.99,1648.0,926.0681,927.3111,926.0582,927.3111,1648.0
2024-05-20 14:15:00,939.41,939.49,938.75,938.94,2015.0,926.7389,926.8179,926.0878,926.2753,2015.0
2024-05-20 14:20:00,939.05,939.99,938.69,938.69,1443.0,926.3838,927.3111,926.0286,926.0286,1443.0
2024-05-20 14:25:00,938.73,939.96,938.72,939.96,1047.0,926.0681,927.2815,926.0582,927.2815,1047.0
2024-05-20 14:30:00,939.77,940.06,939.43,939.43,700.0,927.0941,927.3802,926.7587,926.7587,700.0
2024-05-20 14:35:00,939.66,940.06,939.66,939.72,613.0,926.9856,927.3802,926.9856,927.0448,613.0
2024-05-20 14:40:00,940.15,940.79,940.15,940.79,1848.0,927.469,928.1003,927.469,928.1003,1848.0
2024-05-20 14:45:00,940.4,940.4,938.99,938.99,2357.0,927.7156,927.7156,926.3246,926.3246,2357.0
2024-05-20 14:50:00,938.96,938.99,938.58,938.84,800.0,926.295,926.3246,925.9201,926.1766,800.0
2024-05-20 14:55:00,938.01,938.33,938.0,938.0,1507.0,925.3578,925.6735,925.348,925.348,1507.0
2024-05-20 15:00:00,937.82,938.21,936.96,938.21,2304.0,925.1704,925.5551,924.322,925.5551,2304.0
2024-05-20 15:05:00,938.83,938.92,937.92,938.67,1865.0,926.1668,926.2555,925.269,926.0089,1865.0
2024-05-20 15:10:00,938.72,939.42,938.72,939.42,1206.0,926.0582,926.7488,926.0582,926.7488,1206.0
2024-05-20 15:15:00,939.68,939.68,939.67,939.68,100.0,927.0053,927.0053,926.9954,927.0053,100.0
2024-05-20 15:20:00,940.16,940.18,939.29,940.18,1601.0,927.4788,927.4985,926.6206,927.4985,1601.0
2024-05-20 15:25:00,940.5,941.67,939.81,941.23,2462.0,927.8142,928.9684,927.1335,928.5344,2462.0
2024-05-20 15:30:00,941.11,941.11,940.22,940.23,2878.0,928.416,928.416,927.538,927.5479,2878.0
2024-05-20 15:35:00,940.08,940.23,938.93,939.65,4949.0,927.3999,927.5479,926.2654,926.9757,4949.0
2024-05-20 15:40:00,939.55,940.37,939.49,940.07,6168.0,926.877,927.686,926.8179,927.39,6168.0
2024-05-20 15:45:00,940.08,940.08,938.9,938.91,3158.0,927.3999,927.3999,926.2358,926.2457,3158.0
2024-05-20 15:50:00,939.35,939.35,937.42,938.38,19794.0,926.6797,926.6797,924.7758,925.7228,19794.0
2024-05-20 15:55:00,937.8,940.4,937.07,940.4,31050.0,925.1506,927.7156,924.4305,927.7156,31050.0
2024-05-21 09:30:00,921.17,926.71,920.94,925.58,25843.0,908.745,914.2102,908.5181,913.0955,25843.0
2024-05-21 09:35:00,925.04,925.4,922.49,923.0,5035.0,912.5628,912.9179,910.0472,910.5503,5035.0
2024-05-21 09:40:00,923.33,923.33,920.55,920.79,9324.0,910.8758,910.8758,908.1333,908.3701,9324.0
2024-05-21 09:45:00,920.52,920.52,915.33,915.67,4267.0,908.1037,908.1037,902.9837,903.3191,4267.0
2024-05-21 09:50:00,916.58,920.2,916.54,919.21,5119.0,904.2169,907.788,904.1774,906.8114,5119.0
2024-05-21 09:55:00,919.58,919.58,915.99,915.99,2998.0,907.1764,907.1764,903.6348,903.6348,2998.0
2024-05-21 10:00:00,917.65,920.23,917.65,920.23,4002.0,905.2724,907.8176,905.2724,907.8176,4002.0
2024-05-21 10:05:00,919.98,922.28,919.34,922.09,5095.0,907.571,909.84,906.9396,909.6525,5095.0
2024-05-21 10:10:00,922.31,922.69,920.67,921.32,6580.0,909.8696,910.2445,908.2517,908.8929,6580.0
2024-05-21 10:15:00,921.61,922.92,921.61,922.26,3940.0,909.179,910.4714,909.179,909.8203,3940.0
2024-05-21 10:20:00,922.42,922.8,921.82,922.8,3701.0,909.9781,910.353,909.3862,910.353,3701.0
2024-05-21 10:25:00,923.22,924.03,922.77,924.03,2274.0,910.7673,911.5664,910.3234,911.5664,2274.0
2024-05-21 10:30:00,923.62,927.24,923.61,927.24,7459.0,911.1619,914.7331,911.152,914.7331,7459.0
2024-05-21 10:35:00,927.25,927.99,926.62,927.1,9905.0,914.743,915.473,914.1214,914.595,9905.0
2024-05-21 10:40:00,926.85,926.85,923.94,924.02,6816.0,914.3483,914.3483,911.4776,911.5565,6816.0
2024-05-21 10:45:00,923.95,924.99,923.24,924.99,4411.0,911.4875,912.5134,910.787,912.5134,4411.0
2024-05-21 10:50:00,925.72,927.26,924.97,927.22,2004.0,913.2336,914.7528,912.4937,914.7134,2004.0
2024-05-21 10:55:00,926.85,927.74,926.0,926.21,2901.0,914.3483,915.2263,913.5098,913.717,2901.0
2024-05-21 11:00:00,925.74,927.51,925.31,926.85,2414.0,913.2533,914.9994,912.8291,914.3483,2414.0
2024-05-21 11:05:00,926.36,926.41,925.01,926.41,4139.0,913.865,913.9143,912.5332,913.9143,4139.0
2024-05-21 11:10:00,925.66,925.66,924.7,925.0,4127.0,913.1744,913.1744,912.2273,912.5233,4127.0
2024-05-21 11:15:00,925.52,926.02,924.94,925.83,2264.0,913.0363,913.5295,912.4641,913.3421,2264.0
2024-05-21 11:20:00,925.98,926.53,925.69,926.06,2696.0,913.4901,914.0327,913.204,913.569,2696.0
2024-05-21 11:25:00,926.09,926.45,925.45,925.73,5156.0,913.5986,913.9537,912.9672,913.2435,5156.0
2024-05-21 11:30:00,926.09,928.54,925.57,926.27,23593.0,913.5986,916.0156,913.0856,913.7762,23593.0
2024-05-21 11:35:00,926.7,926.81,925.27,926.73,3506.0,914.2004,914.3089,912.7897,914.23,3506.0
2024-05-21 11:40:00,927.14,927.46,926.0,927.15,3602.0,914.6344,914.9501,913.5098,914.6443,3602.0
2024-05-21 11:45:00,926.84,928.13,926.06,927.67,5288.0,914.3385,915.6111,913.569,915.1573,5288.0
2024-05-21 11:50:00,928.0,928.46,927.22,928.46,2323.0,915.4828,915.9366,914.7134,915.9366,2323.0
2024-05-21 11:55:00,928.03,929.29,927.8,927.8,4810.0,915.5124,916.7554,915.2855,915.2855,4810.0
2024-05-21 12:00:00,928.16,928.91,927.62,928.26,2201.0,915.6407,916.3806,915.108,915.7393,2201.0
2024-05-21 12:05:00,928.31,929.29,928.03,929.29,1435.0,915.7887,916.7554,915.5124,916.7554,1435.0
2024-05-21 12:10:00,929.48,930.34,929.46,930.33,1600.0,916.9429,917.7913,916.9231,917.7814,1600.0
2024-05-21 12:15:00,930.31,932.7,930.31,932.07,3206.0,917.7617,920.1194,917.7617,919.4979,3206.0
2024-05-21 12:20:00,932.45,932.56,931.52,932.56,4947.0,919.8728,919.9813,918.9554,919.9813,4947.0
2024-05-21 12:25:00,932.86,933.39,931.9,933.39,4454.0,920.2773,920.8001,919.3302,920.8001,4454.0
2024-05-21 12:30:00,932.99,933.58,931.57,932.0,8269.0,920.4055,920.9876,919.0047,919.4289,8269.0
2024-05-21 12:35:00,930.98,931.88,930.85,931.88,1660.0,918.4226,919.3105,918.2944,919.3105,1660.0
2024-05-21 12:40:00,931.0,931.3,930.58,931.3,1520.0,918.4424,918.7383,918.028,918.7383,1520.0
2024-05-21 12:45:00,930.49,931.9,930.49,931.9,1387.0,917.9392,919.3302,917.9392,919.3302,1387.0
2024-05-21 12:50:00,931.81,931.81,930.48,930.48,2129.0,919.2414,919.2414,917.9294,917.9294,2129.0
2024-05-21 12:55:00,930.82,930.82,929.57,930.52,2134.0,918.2648,918.2648,917.0317,917.9688,2134.0
2024-05-21 13:00:00,930.16,930.52,929.84,929.84,1326.0,917.6137,917.9688,917.298,917.298,1326.0
2024-05-21 13:05:00,930.03,930.49,929.82,930.49,800.0,917.4855,917.9392,917.2783,917.9392,800.0
2024-05-21 13:10:00,930.51,930.51,929.11,929.76,1728.0,917.959,917.959,916.5779,917.2191,1728.0
2024-05-21 13:15:00,930.26,930.9,929.5,929.53,1200.0,917.7124,918.3437,916.9626,916.9922,1200.0
2024-05-21 13:20:00,929.73,930.0,929.64,929.64,1293.0,917.1895,917.4559,917.1007,917.1007,1293.0
2024-05-21 13:25:00,929.95,931.41,929.8,931.41,2335.0,917.4065,918.8468,917.2586,918.8468,2335.0
2024-05-21 13:30:00,930.84,931.46,929.82,930.12,1708.0,918.2845,918.8962,917.2783,917.5742,1708.0
2024-05-21 13:35:00,930.58,931.16,930.03,930.67,1865.0,918.028,918.6002,917.4855,918.1168,1865.0
2024-05-21 13:40:00,930.65,930.77,930.11,930.4,966.0,918.0971,918.2155,917.5644,917.8505,966.0
2024-05-21 13:45:00,930.19,930.55,930.01,930.22,3611.0,917.6433,917.9984,917.4657,917.6729,3611.0
2024-05-21 13:50:00,930.71,930.85,930.25,930.29,2768.0,918.1563,918.2944,917.7025,917.7419,2768.0
2024-05-21 13:55:00,930.5,931.84,930.5,931.84,1100.0,917.9491,919.271,917.9491,919.271,1100.0
2024-05-21 14:00:00,931.79,932.28,931.52,931.52,836.0,919.2217,919.7051,918.9554,918.9554,836.0
2024-05-21 14:05:00,931.22,931.59,931.14,931.16,2060.0,918.6594,919.0244,918.5805,918.6002,2060.0
2024-05-21 14:10:00,930.85,931.72,930.0,930.22,1059.0,918.2944,919.1527,917.4559,917.6729,1059.0
2024-05-21 14:15:00,930.03,930.55,930.0,930.13,1300.0,917.4855,917.9984,917.4559,917.5841,1300.0
2024-05-21 14:20:00,930.33,930.83,929.6,929.6,2900.0,917.7814,918.2747,917.0613,917.0613,2900.0
2024-05-21 14:25:00,929.85,929.85,928.56,928.56,700.0,917.3079,917.3079,916.0353,916.0353,700.0
2024-05-21 14:30:00,929.02,930.2,929.02,929.56,3482.0,916.4891,917.6532,916.4891,917.0218,3482.0
2024-05-21 14:35:00,929.35,929.4,929.03,929.05,1674.0,916.8146,916.864,916.4989,916.5187,1674.0
2024-05-21 14:40:00,929.05,929.93,928.51,928.51,2275.0,916.5187,917.3868,915.986,915.986,2275.0
2024-05-21 14:45:00,928.62,928.88,928.62,928.77,1314.0,916.0945,916.351,916.0945,916.2424,1314.0
2024-05-21 14:50:00,928.75,929.53,928.75,929.53,3903.0,916.2227,916.9922,916.2227,916.9922,3903.0
2024-05-21 14:55:00,929.72,930.6,929.18,930.6,3748.0,917.1796,918.0478,916.6469,918.0478,3748.0
2024-05-21 15:00:00,930.0,930.44,929.98,929.98,1800.0,917.4559,917.8899,917.4361,917.4361,1800.0
2024-05-21 15:05:00,929.83,930.42,929.15,930.42,3200.0,917.2882,917.8702,916.6173,917.8702,3200.0
2024-05-21 15:10:00,930.16,930.3,929.8,929.92,2386.0,917.6137,917.7518,917.2586,917.3769,2386.0
2024-05-21 15:15:00,929.94,930.52,929.62,929.62,1500.0,917.3967,917.9688,917.081,917.081,1500.0
2024-05-21 15:20:00,929.91,930.14,928.0,928.0,2300.0,917.3671,917.594,915.4828,915.4828,2300.0
2024-05-21 15:25:00,927.25,928.02,927.17,927.17,2214.0,914.743,915.5026,914.664,914.664,2214.0
2024-05-21 15:30:00,927.27,928.0,927.25,927.32,2897.0,914.7627,915.4828,914.743,914.812,2897.0
2024-05-21 15:35:00,927.57,928.35,927.03,927.03,2936.0,915.0586,915.8281,914.5259,914.5259,2936.0
2024-05-21 15:40:00,927.37,927.84,926.9,927.01,3472.0,914.8613,915.325,914.3977,914.5062,3472.0
2024-05-21 15:45:00,926.97,927.54,926.84,927.35,3346.0,914.4667,915.029,914.3385,914.8416,3346.0
2024-05-21 15:50:00,926.85,927.18,926.0,926.26,8739.0,914.3483,914.6739,913.5098,913.7663,8739.0
2024-05-21 15:55:00,925.96,926.93,924.4,924.4,31536.0,913.4704,914.4273,911.9314,911.9314,31536.0
2024-05-22 09:30:00,931.21,933.5,931.21,932.28,16152.0,918.6495,920.9086,918.6495,919.7051,16152.0
2024-05-22 09:35:00,932.04,932.04,930.31,930.4,4910.0,919.4683,919.4683,917.7617,917.8505,4910.0
2024-05-22 09:40:00,930.22,930.37,928.31,929.78,4044.0,917.6729,917.8209,915.7887,917.2388,4044.0
2024-05-22 09:45:00,929.41,929.95,928.05,928.55,5124.0,916.8738,917.4065,915.5322,916.0254,5124.0
2024-05-22 09:50:00,928.39,928.96,927.49,927.55,2542.0,915.8676,916.4299,914.9797,915.0389,2542.0
2024-05-22 09:55:00,927.52,927.52,925.69,926.87,2682.0,915.0093,915.0093,913.204,914.3681,2682.0
2024-05-22 10:00:00,927.44,927.87,924.79,924.8,4455.0,914.9304,915.3546,912.3161,912.326,4455.0
2024-05-22 10:05:00,925.37,926.35,923.2,923.35,6407.0,912.8883,913.8551,910.7476,910.8956,6407.0
2024-05-22 10:10:00,923.61,925.42,923.47,925.32,7668.0,911.152,912.9376,911.0139,912.839,7668.0
2024-05-22 10:15:00,924.78,927.18,924.77,925.79,6621.0,912.3063,914.6739,912.2964,913.3026,6621.0
2024-05-22 10:20:00,925.94,925.94,924.63,925.16,1036.0,913.4506,913.4506,912.1583,912.6811,1036.0
2024-05-22 10:25:00,924.75,926.83,924.75,926.83,2019.0,912.2767,914.3286,912.2767,914.3286,2019.0
2024-05-22 10:30:00,926.53,926.53,925.78,926.13,4885.0,914.0327,914.0327,913.2928,913.6381,4885.0
2024-05-22 10:35:00,926.09,926.3,925.37,926.26,2426.0,913.5986,913.8058,912.8883,913.7663,2426.0
2024-05-22 10:40:00,926.73,927.12,925.75,926.21,2007.0,914.23,914.6147,913.2632,913.717,2007.0
2024-05-22 10:45:00,926.09,927.33,926.09,926.88,900.0,913.5986,914.8219,913.5986,914.3779,900.0
2024-05-22 10:50:00,927.24,927.79,926.84,927.15,3429.0,914.7331,915.2757,914.3385,914.6443,3429.0
2024-05-22 10:55:00,926.78,927.71,926.48,926.48,4620.0,914.2793,915.1967,913.9833,913.9833,4620.0
2024-05-22 11:00:00,926.73,928.0,926.44,927.88,2374.0,914.23,915.4828,913.9439,915.3645,2374.0
2024-05-22 11:05:00,928.09,928.15,927.1,927.75,2413.0,915.5716,915.6308,914.595,915.2362,2413.0
2024-05-22 11:10:00,927.81,928.21,927.68,927.9,4654.0,915.2954,915.69,915.1672,915.3842,4654.0
2024-05-22 11:15:00,928.25,928.25,926.64,926.64,900.0,915.7295,915.7295,914.1412,914.1412,900.0
2024-05-22 11:20:00,926.59,927.09,925.65,925.93,2003.0,914.0919,914.5851,913.1645,913.4408,2003.0
2024-05-22 11:25:00,926.08,926.13,925.63,925.83,1365.0,913.5887,913.6381,913.1448,913.3421,1365.0
2024-05-22 11:30:00,926.84,926.9,924.46,925.04,4407.0,914.3385,914.3977,911.9906,912.5628,4407.0
2024-05-22 11:35:00,925.18,925.84,924.72,925.83,1193.0,912.7009,913.352,912.2471,913.3421,1193.0
2024-05-22 11:40:00,925.75,927.18,925.67,927.03,1089.0,913.2632,914.6739,913.1843,914.5259,1089.0
2024-05-22 11:45:00,927.0,927.01,926.03,926.32,1494.0,914.4963,914.5062,913.5394,913.8255,1494.0
2024-05-22 11:50:00,926.01,926.01,924.53,925.07,1100.0,913.5197,913.5197,912.0596,912.5924,1100.0
2024-05-22 11:55:00,924.41,925.19,924.29,925.17,1800.0,911.9413,912.7107,911.8229,912.691,1800.0
2024-05-22 12:00:00,924.85,925.0,924.29,924.3,2487.0,912.3753,912.5233,911.8229,911.8327,2487.0
2024-05-22 12:05:00,924.26,925.0,924.08,925.0,3465.0,911.7933,912.5233,911.6157,912.5233,3465.0
2024-05-22 12:10:00,925.43,925.43,924.8,925.11,855.0,912.9475,912.9475,912.326,912.6318,855.0
2024-05-22 12:15:00,925.0,925.44,925.0,925.44,1066.0,912.5233,912.9574,912.5233,912.9574,1066.0
2024-05-22 12:20:00,924.71,925.71,924.25,924.3,3052.0,912.2372,913.2237,911.7834,911.8327,3052.0
2024-05-22 12:25:00,923.65,924.89,923.65,924.09,1300.0,911.1915,912.4148,911.1915,911.6256,1300.0
2024-05-22 12:30:00,924.75,924.75,923.18,924.1,2098.0,912.2767,912.2767,910.7278,911.6354,2098.0
2024-05-22 12:35:00,924.22,924.9,923.39,924.85,5467.0,911.7538,912.4246,910.935,912.3753,5467.0
2024-05-22 12:40:00,924.84,924.84,923.76,924.08,1600.0,912.3655,912.3655,911.3,911.6157,1600.0
2024-05-22 12:45:00,923.6,924.79,922.56,922.77,2350.0,911.1422,912.3161,910.1162,910.3234,2350.0
2024-05-22 12:50:00,923.26,923.26,921.55,922.81,3200.0,910.8068,910.8068,909.1198,910.3628,3200.0
2024-05-22 12:55:00,923.39,924.36,923.33,923.56,1200.0,910.935,911.8919,910.8758,911.1027,1200.0
2024-05-22 13:00:00,923.52,924.62,923.46,924.62,1800.0,911.0633,912.1484,911.0041,912.1484,1800.0
2024-05-22 13:05:00,923.16,924.24,923.16,924.24,2900.0,910.7081,911.7735,910.7081,911.7735,2900.0
2024-05-22 13:10:00,924.52,924.6,924.52,924.57,950.0,912.0498,912.1287,912.0498,912.0991,950.0
2024-05-22 13:15:00,923.95,923.95,923.56,923.56,1565.0,911.4875,911.4875,911.1027,911.1027,1565.0
2024-05-22 13:20:00,923.3,923.72,922.7,923.41,3001.0,910.8462,911.2606,910.2543,910.9547,3001.0
2024-05-22 13:25:00,922.72,923.06,922.2,923.06,1114.0,910.2741,910.6095,909.7611,910.6095,1114.0
2024-05-22 13:30:00,923.08,923.08,921.55,921.85,3649.0,910.6292,910.6292,909.1198,909.4158,3649.0
2024-05-22 13:35:00,921.73,921.73,918.28,918.28,8661.0,909.2974,909.2974,905.8939,905.8939,8661.0
2024-05-22 13:40:00,918.9,919.65,917.36,917.36,2275.0,906.5056,907.2455,904.9863,904.9863,2275.0
2024-05-22 13:45:00,917.48,918.12,916.52,916.52,2308.0,905.1047,905.7361,904.1577,904.1577,2308.0
2024-05-22 13:50:00,917.68,918.05,916.35,917.98,3351.0,905.302,905.667,903.99,905.598,3351.0
2024-05-22 13:55:00,917.29,917.85,916.96,917.85,700.0,904.9173,905.4697,904.5917,905.4697,700.0
2024-05-22 14:00:00,917.47,918.02,913.49,916.06,9351.0,905.0949,905.6374,901.1685,903.7039,9351.0
2024-05-22 14:05:00,917.68,918.84,917.12,917.9,3400.0,905.302,906.4464,904.7496,905.5191,3400.0
2024-05-22 14:10:00,917.48,920.0,917.48,919.62,4558.0,905.1047,907.5907,905.1047,907.2159,4558.0
2024-05-22 14:15:00,919.01,919.18,917.91,917.96,744.0,906.6141,906.7818,905.5289,905.5783,744.0
2024-05-22 14:20:00,917.17,917.25,915.13,917.25,3702.0,904.7989,904.8778,902.7864,904.8778,3702.0
2024-05-22 14:25:00,917.01,917.44,914.78,914.96,2975.0,904.6411,905.0653,902.4411,902.6187,2975.0
2024-05-22 14:30:00,915.68,916.23,915.51,915.62,1572.0,903.329,903.8716,903.1613,903.2698,1572.0
2024-05-22 14:35:00,915.59,916.37,914.52,916.0,1606.0,903.2402,904.0097,902.1847,903.6447,1606.0
2024-05-22 14:40:00,915.98,915.98,915.09,915.5,1775.0,903.625,903.625,902.747,903.1514,1775.0
2024-05-22 14:45:00,916.08,917.07,915.83,916.72,3378.0,903.7236,904.7003,903.477,904.355,3378.0
2024-05-22 14:50:00,916.91,917.85,916.36,916.56,3063.0,904.5424,905.4697,903.9998,904.1971,3063.0
2024-05-22 14:55:00,916.56,917.62,916.55,916.99,1946.0,904.1971,905.2428,904.1873,904.6213,1946.0
2024-05-22 15:00:00,917.84,919.44,917.02,919.38,3435.0,905.4599,907.0383,904.6509,906.9791,3435.0
2024-05-22 15:05:00,919.33,919.78,919.31,919.54,1783.0,906.9298,907.3737,906.91,907.1369,1783.0
2024-05-22 15:10:00,919.61,919.78,918.86,918.96,2417.0,907.206,907.3737,906.4661,906.5648,2417.0
2024-05-22 15:15:00,918.41,919.62,917.08,917.08,1808.0,906.0222,907.2159,904.7101,904.7101,1808.0
2024-05-22 15:20:00,917.27,920.28,917.27,920.28,1600.0,904.8976,907.867,904.8976,907.867,1600.0
2024-05-22 15:25:00,920.89,920.89,919.43,920.09,1900.0,908.4687,908.4687,907.0284,907.6795,1900.0
2024-05-22 15:30:00,920.29,921.18,920.09,920.95,4405.0,907.8768,908.7548,907.6795,908.5279,4405.0
2024-05-22 15:35:00,920.67,920.99,918.28,918.5,2972.0,908.2517,908.5674,905.8939,906.111,2972.0
2024-05-22 15:40:00,918.77,919.82,917.35,917.58,4642.0,906.3773,907.4132,904.9765,905.2034,4642.0
2024-05-22 15:45:00,918.69,919.77,918.62,918.9,3312.0,906.2984,907.3638,906.2294,906.5056,3312.0
2024-05-22 15:50:00,918.17,920.12,917.27,920.12,7851.0,905.7854,907.7091,904.8976,907.7091,7851.0
2024-05-22 15:55:00,919.78,923.18,919.28,922.79,35627.0,907.3737,910.7278,906.8805,910.3431,35627.0
2024-05-23 09:30:00,967.58,969.49,964.27,965.39,36110.0,954.529,956.4132,951.2636,952.3685,36110.0
2024-05-23 09:35:00,965.44,967.84,964.48,966.36,12064.0,952.4178,954.7855,951.4708,953.3254,12064.0
2024-05-23 09:40:00,966.86,966.86,961.8,962.61,16337.0,953.8187,953.8187,948.8269,949.626,16337.0
2024-05-23 09:45:00,962.63,962.88,959.34,960.57,13687.0,949.6457,949.8924,946.4001,947.6135,13687.0
2024-05-23 09:50:00,961.01,961.36,957.26,958.27,15460.0,948.0476,948.3929,944.3482,945.3445,15460.0
2024-05-23 09:55:00,958.32,958.32,954.59,955.85,10229.0,945.3939,945.3939,941.7142,942.9572,10229.0
2024-05-23 10:00:00,955.5,958.5,954.8,956.41,6404.0,942.6119,945.5714,941.9213,943.5096,6404.0
2024-05-23 10:05:00,956.52,957.87,955.55,957.45,5805.0,943.6181,944.9499,942.6612,944.5356,5805.0
2024-05-23 10:10:00,957.89,961.37,957.89,960.46,9696.0,944.9697,948.4027,944.9697,947.505,9696.0
2024-05-23 10:15:00,959.74,960.45,958.18,958.99,8131.0,946.7947,947.4951,945.2558,946.0548,8131.0
2024-05-23 10:20:00,959.21,959.46,955.67,957.51,7973.0,946.2719,946.5185,942.7796,944.5948,7973.0
2024-05-23 10:25:00,957.31,957.31,955.69,956.36,6278.0,944.3975,944.3975,942.7993,943.4603,6278.0
2024-05-23 10:30:00,956.36,959.5,955.47,958.38,8548.0,943.4603,946.558,942.5823,945.4531,8548.0
2024-05-23 10:35:00,957.75,958.89,957.41,957.41,9076.0,944.8316,945.9562,944.4961,944.4961,9076.0
2024-05-23 10:40:00,957.27,957.27,954.1,954.6,4691.0,944.358,944.358,941.2308,941.724,4691.0
2024-05-23 10:45:00,954.5,954.54,951.74,952.7,4210.0,941.6254,941.6649,938.9026,939.8497,4210.0
2024-05-23 10:50:00,951.83,951.83,949.91,950.03,4691.0,938.9914,938.9914,937.0973,937.2157,4691.0
2024-05-23 10:55:00,949.84,950.55,946.47,947.0,5746.0,937.0282,937.7287,933.7037,934.2266,5746.0
2024-05-23 11:00:00,947.0,948.28,946.66,948.16,3980.0,934.2266,935.4893,933.8911,935.3709,3980.0
2024-05-23 11:05:00,948.04,950.11,947.82,949.82,5476.0,935.2525,937.2946,935.0355,937.0085,5476.0
2024-05-23 11:10:00,950.25,950.88,947.7,948.37,4754.0,937.4327,938.0542,934.9171,935.5781,4754.0
2024-05-23 11:15:00,948.26,948.86,947.69,947.7,5886.0,935.4696,936.0615,934.9072,934.9171,5886.0
2024-05-23 11:20:00,948.18,948.6,948.01,948.02,5464.0,935.3906,935.805,935.2229,935.2328,5464.0
2024-05-23 11:25:00,948.12,949.05,947.43,948.73,4281.0,935.3314,936.2489,934.6508,935.9332,4281.0
2024-05-23 11:30:00,949.71,950.27,948.35,948.52,20497.0,936.9,937.4524,935.5583,935.7261,20497.0
2024-05-23 11:35:00,948.52,949.11,947.47,947.67,6221.0,935.7261,936.3081,934.6902,934.8875,6221.0
2024-05-23 11:40:00,947.18,947.55,946.3,947.32,46697.0,934.4041,934.7691,933.536,934.5422,46697.0
2024-05-23 11:45:00,947.23,948.44,947.22,948.44,2976.0,934.4535,935.6471,934.4436,935.6471,2976.0
2024-05-23 11:50:00,949.09,950.4,948.88,949.07,23176.0,936.2884,937.5807,936.0812,936.2686,23176.0
2024-05-23 11:55:00,949.44,951.0,949.16,950.55,6477.0,936.6336,938.1726,936.3574,937.7287,6477.0
2024-05-23 12:00:00,950.23,951.74,949.67,950.97,3715.0,937.413,938.9026,936.8605,938.143,3715.0
2024-05-23 12:05:00,951.49,951.49,949.6,949.99,27982.0,938.656,938.656,936.7915,937.1762,27982.0
2024-05-23 12:10:00,949.53,949.95,948.86,949.66,6342.0,936.7224,937.1368,936.0615,936.8507,6342.0
2024-05-23 12:15:00,949.66,951.67,949.62,951.52,3290.0,936.8507,938.8336,936.8112,938.6856,3290.0
2024-05-23 12:20:00,953.49,953.49,952.83,953.49,1826.0,940.629,940.629,939.9779,940.629,1826.0
2024-05-23 12:25:00,953.29,953.66,952.2,953.3,2611.0,940.4317,940.7967,939.3564,940.4416,2611.0
2024-05-23 12:30:00,954.0,954.28,952.38,952.88,1907.0,941.1321,941.4084,939.534,940.0272,1907.0
2024-05-23 12:35:00,953.0,953.39,952.12,952.77,1331.0,940.1456,940.5304,939.2775,939.9187,1331.0
2024-05-23 12:40:00,952.73,954.41,952.07,952.07,2182.0,939.8793,941.5366,939.2282,939.2282,2182.0
2024-05-23 12:45:00,951.55,951.61,950.26,950.36,4700.0,938.7152,938.7744,937.4426,937.5412,4700.0
2024-05-23 12:50:00,950.02,950.87,949.4,950.87,5270.0,937.2058,938.0444,936.5942,938.0444,5270.0
2024-05-23 12:55:00,950.58,950.87,949.86,950.1,1900.0,937.7583,938.0444,937.048,937.2847,1900.0
2024-05-23 13:00:00,949.93,951.04,947.65,947.65,2630.0,937.117,938.2121,934.8678,934.8678,2630.0
2024-05-23 13:05:00,948.84,949.84,948.48,948.48,1042.0,936.0417,937.0282,935.6866,935.6866,1042.0
2024-05-23 13:10:00,948.84,949.42,948.38,949.34,1204.0,936.0417,936.6139,935.5879,936.535,1204.0
2024-05-23 13:15:00,950.01,950.01,948.02,948.02,2804.0,937.196,937.196,935.2328,935.2328,2804.0
2024-05-23 13:20:00,948.64,949.26,947.92,948.7,1834.0,935.8444,936.4561,935.1341,935.9036,1834.0
2024-05-23 13:25:00,949.81,951.05,948.66,950.83,2790.0,936.9987,938.2219,935.8642,938.0049,2790.0
2024-05-23 13:30:00,950.15,950.15,949.32,949.74,832.0,937.3341,937.3341,936.5153,936.9296,832.0
2024-05-23 13:35:00,949.25,949.25,942.79,944.02,5925.0,936.4462,936.4462,930.0733,931.2868,5925.0
2024-05-23 13:40:00,943.29,945.66,941.0,941.0,2731.0,930.5666,932.9046,928.3075,928.3075,2731.0
2024-05-23 13:45:00,941.52,943.34,941.51,943.2,1466.0,928.8205,930.6159,928.8106,930.4778,1466.0
2024-05-23 13:50:00,943.02,943.45,940.62,940.71,4052.0,930.3002,930.7244,927.9326,928.0214,4052.0
2024-05-23 13:55:00,940.68,941.3,938.0,938.26,2814.0,927.9918,928.6034,925.348,925.6044,2814.0
2024-05-23 14:00:00,938.53,939.33,935.88,936.27,5417.0,925.8708,926.66,923.2565,923.6413,5417.0
2024-05-23 14:05:00,937.4,939.14,935.84,938.06,3801.0,924.756,926.4726,923.2171,925.4071,3801.0
2024-05-23 14:10:00,938.36,938.67,936.55,938.35,2763.0,925.7031,926.0089,923.9175,925.6932,2763.0
2024-05-23 14:15:00,939.06,939.26,935.51,935.51,2682.0,926.3937,926.591,922.8915,922.8915,2682.0
2024-05-23 14:20:00,935.06,936.29,933.99,933.99,8009.0,922.4476,923.661,921.392,921.392,8009.0
2024-05-23 14:25:00,933.11,934.0,932.14,933.03,8781.0,920.5239,921.4019,919.567,920.445,8781.0
2024-05-23 14:30:00,931.64,932.45,928.19,928.19,6407.0,919.0737,919.8728,915.6703,915.6703,6407.0
2024-05-23 14:35:00,928.13,932.93,927.81,932.43,8561.0,915.6111,920.3463,915.2954,919.8531,8561.0
2024-05-23 14:40:00,932.39,933.79,929.33,929.33,9326.0,919.8136,921.1947,916.7949,916.7949,9326.0
2024-05-23 14:45:00,929.7,930.72,928.14,928.58,1704.0,917.1599,918.1661,915.6209,916.055,1704.0
2024-05-23 14:50:00,929.06,929.71,927.41,929.46,3487.0,916.5285,917.1698,914.9008,916.9231,3487.0
2024-05-23 14:55:00,930.51,930.51,927.85,927.85,3672.0,917.959,917.959,915.3349,915.3349,3672.0
2024-05-23 15:00:00,928.34,931.81,928.34,931.09,2520.0,915.8182,919.2414,915.8182,918.5312,2520.0
2024-05-23 15:05:00,930.38,931.68,929.04,931.31,1797.0,917.8307,919.1132,916.5088,918.7482,1797.0
2024-05-23 15:10:00,931.51,932.17,929.8,931.07,2671.0,918.9455,919.5966,917.2586,918.5114,2671.0
2024-05-23 15:15:00,930.99,932.74,929.92,931.34,3853.0,918.4325,920.1589,917.3769,918.7778,3853.0
2024-05-23 15:20:00,932.02,932.41,931.45,932.15,917.0,919.4486,919.8334,918.8863,919.5769,917.0
2024-05-23 15:25:00,931.38,932.63,930.97,931.99,2036.0,918.8172,920.0504,918.4128,919.419,2036.0
2024-05-23 15:30:00,932.78,934.4,932.06,933.89,2856.0,920.1984,921.7965,919.4881,921.2934,2856.0
2024-05-23 15:35:00,935.15,936.02,934.13,935.06,2396.0,922.5364,923.3947,921.5302,922.4476,2396.0
2024-05-23 15:40:00,934.7,936.67,934.53,936.38,4221.0,922.0925,924.0359,921.9248,923.7498,4221.0
2024-05-23 15:45:00,936.35,936.38,934.06,934.92,7465.0,923.7202,923.7498,921.4611,922.3095,7465.0
2024-05-23 15:50:00,934.43,936.01,933.11,935.89,16593.0,921.8261,923.3848,920.5239,923.2664,16593.0
2024-05-23 15:55:00,935.01,935.32,932.91,934.25,21529.0,922.3983,922.7041,920.3266,921.6485,21529.0
2024-05-24 09:30:00,938.26,938.6,933.73,936.62,21238.0,925.6044,925.9399,921.1355,923.9866,21238.0
2024-05-24 09:35:00,936.55,937.56,935.4,937.28,6412.0,923.9175,924.9139,922.783,924.6377,6412.0
2024-05-24 09:40:00,937.3,940.68,936.97,940.62,5501.0,924.6574,927.9918,924.3318,927.9326,5501.0
2024-05-24 09:45:00,941.4,942.76,940.68,941.4,11250.0,928.7021,930.0437,927.9918,928.7021,11250.0
2024-05-24 09:50:00,941.46,942.5,940.34,940.34,4699.0,928.7613,929.7873,927.6564,927.6564,4699.0
2024-05-24 09:55:00,940.82,941.67,940.82,941.5,3863.0,928.1299,928.9684,928.1299,928.8007,3863.0
2024-05-24 10:00:00,941.93,945.36,941.93,943.85,7320.0,929.2249,932.6087,929.2249,931.119,7320.0
2024-05-24 10:05:00,944.93,946.82,944.29,945.19,4800.0,932.1845,934.049,931.5531,932.441,4800.0
2024-05-24 10:10:00,944.77,945.99,944.34,944.49,9300.0,932.0266,933.2302,931.6024,931.7504,9300.0
2024-05-24 10:15:00,944.51,946.95,944.51,946.95,3804.0,931.7701,934.1772,931.7701,934.1772,3804.0
2024-05-24 10:20:00,947.0,948.31,946.71,948.31,6358.0,934.2266,935.5189,933.9405,935.5189,6358.0
2024-05-24 10:25:00,948.05,949.93,948.04,948.76,4323.0,935.2624,937.117,935.2525,935.9628,4323.0
2024-05-24 10:30:00,949.3,951.44,948.91,950.91,4180.0,936.4955,938.6067,936.1108,938.0838,4180.0
2024-05-24 10:35:00,950.86,951.92,949.72,951.59,3824.0,938.0345,939.0802,936.9099,938.7546,3824.0
2024-05-24 10:40:00,951.54,952.5,950.8,950.8,3917.0,938.7053,939.6524,937.9753,937.9753,3917.0
2024-05-24 10:45:00,950.85,953.53,950.85,953.45,2061.0,938.0246,940.6685,938.0246,940.5896,2061.0
2024-05-24 10:50:00,953.57,953.57,952.75,953.09,1064.0,940.7079,940.7079,939.899,940.2344,1064.0
2024-05-24 10:55:00,953.07,953.77,952.91,953.77,1041.0,940.2147,940.9052,940.0568,940.9052,1041.0
2024-05-24 11:00:00,954.1,955.8,954.0,955.12,2566.0,941.2308,942.9079,941.1321,942.237,2566.0
2024-05-24 11:05:00,955.02,956.16,954.87,956.16,3326.0,942.1384,943.263,941.9904,943.263,3326.0
2024-05-24 11:10:00,955.91,957.31,955.83,956.65,2752.0,943.0164,944.3975,942.9375,943.7464,2752.0
2024-05-24 11:15:00,956.56,957.19,956.56,956.87,2764.0,943.6576,944.2791,943.6576,943.9634,2764.0
2024-05-24 11:20:00,956.88,957.03,956.22,957.0,2275.0,943.9733,944.1213,943.3222,944.0917,2275.0
2024-05-24 11:25:00,956.83,956.83,954.78,954.8,2300.0,943.924,943.924,941.9016,941.9213,2300.0
2024-05-24 11:30:00,954.58,956.97,954.58,956.3,21028.0,941.7043,944.0621,941.7043,943.4011,21028.0
2024-05-24 11:35:00,956.39,956.93,954.4,954.4,3545.0,943.4899,944.0226,941.5267,941.5267,3545.0
2024-05-24 11:40:00,954.28,956.17,953.59,956.17,1993.0,941.4084,943.2729,940.7277,943.2729,1993.0
2024-05-24 11:45:00,955.97,956.1,954.99,954.99,3007.0,943.0756,943.2038,942.1088,942.1088,3007.0
2024-05-24 11:50:00,954.98,955.02,953.9,954.86,2002.0,942.0989,942.1384,941.0335,941.9805,2002.0
2024-05-24 11:55:00,954.91,955.03,953.79,954.67,1024.0,942.0299,942.1482,940.925,941.7931,1024.0
2024-05-24 12:00:00,954.45,954.45,954.0,954.3,1423.0,941.5761,941.5761,941.1321,941.4281,1423.0
2024-05-24 12:05:00,955.34,955.41,954.78,954.79,616.0,942.4541,942.5231,941.9016,941.9115,616.0
2024-05-24 12:10:00,955.64,956.46,955.64,956.0,700.0,942.75,943.559,942.75,943.1052,700.0
2024-05-24 12:15:00,956.36,957.98,956.34,957.55,2018.0,943.4603,945.0585,943.4406,944.6343,2018.0
2024-05-24 12:20:00,957.05,957.37,956.98,957.37,719.0,944.141,944.4567,944.0719,944.4567,719.0
2024-05-24 12:25:00,957.04,957.29,957.04,957.29,300.0,944.1311,944.3778,944.1311,944.3778,300.0
2024-05-24 12:30:00,956.56,957.28,956.55,957.27,1245.0,943.6576,944.3679,943.6477,944.358,1245.0
2024-05-24 12:35:00,956.98,956.98,955.75,955.96,1757.0,944.0719,944.0719,942.8585,943.0657,1757.0
2024-05-24 12:40:00,955.38,955.8,955.13,955.3,2726.0,942.4935,942.9079,942.2469,942.4146,2726.0
2024-05-24 12:45:00,955.35,955.75,955.31,955.75,500.0,942.4639,942.8585,942.4245,942.8585,500.0
2024-05-24 12:50:00,955.96,956.3,955.96,956.3,600.0,943.0657,943.4011,943.0657,943.4011,600.0
2024-05-24 12:55:00,956.2,956.73,954.42,954.43,4405.0,943.3025,943.8253,941.5465,941.5563,4405.0
2024-05-24 13:00:00,953.9,955.0,953.7,953.7,969.0,941.0335,942.1186,940.8362,940.8362,969.0
2024-05-24 13:05:00,953.95,953.95,953.0,953.41,1500.0,941.0828,941.0828,940.1456,940.5501,1500.0
2024-05-24 13:10:00,953.34,953.67,953.33,953.67,425.0,940.481,940.8066,940.4712,940.8066,425.0
2024-05-24 13:15:00,954.19,954.64,953.98,954.59,1198.0,941.3196,941.7635,941.1124,941.7142,1198.0
2024-05-24 13:20:00,954.63,954.92,954.37,954.71,900.0,941.7536,942.0397,941.4971,941.8326,900.0
2024-05-24 13:25:00,956.03,956.04,955.5,955.5,300.0,943.1348,943.1446,942.6119,942.6119,300.0
2024-05-24 13:30:00,955.34,955.48,953.98,953.98,2230.0,942.4541,942.5922,941.1124,941.1124,2230.0
2024-05-24 13:35:00,954.9,955.7,953.99,955.69,1630.0,942.02,942.8092,941.1223,942.7993,1630.0
2024-05-24 13:40:00,955.21,955.25,954.05,955.24,1586.0,942.3258,942.3653,941.1815,942.3554,1586.0
2024-05-24 13:45:00,955.08,955.63,955.07,955.63,200.0,942.1976,942.7402,942.1877,942.7402,200.0
2024-05-24 13:50:00,955.86,957.0,955.86,957.0,2562.0,942.967,944.0917,942.967,944.0917,2562.0
2024-05-24 13:55:00,956.99,957.65,955.65,957.65,613.0,944.0818,944.7329,942.7599,944.7329,613.0
2024-05-24 14:00:00,956.77,958.0,956.58,958.0,1800.0,943.8648,945.0782,943.6773,945.0782,1800.0
2024-05-24 14:05:00,957.8,958.57,957.72,958.43,471.0,944.8809,945.6405,944.802,945.5024,471.0
2024-05-24 14:10:00,957.22,957.86,956.84,957.55,2704.0,944.3087,944.9401,943.9338,944.6343,2704.0
2024-05-24 14:15:00,957.54,958.53,957.53,958.1,1267.0,944.6244,945.601,944.6145,945.1768,1267.0
2024-05-24 14:20:00,957.62,958.24,956.7,957.0,1500.0,944.7033,945.3149,943.7957,944.0917,1500.0
2024-05-24 14:25:00,956.67,956.71,956.67,956.7,600.0,943.7661,943.8056,943.7661,943.7957,600.0
2024-05-24 14:30:00,956.65,956.68,956.04,956.04,800.0,943.7464,943.776,943.1446,943.1446,800.0
2024-05-24 14:35:00,955.82,956.28,955.16,956.28,941.0,942.9276,943.3814,942.2765,943.3814,941.0
2024-05-24 14:40:00,956.56,956.56,955.35,955.35,1469.0,943.6576,943.6576,942.4639,942.4639,1469.0
2024-05-24 14:45:00,955.59,955.97,955.55,955.97,419.0,942.7007,943.0756,942.6612,943.0756,419.0
2024-05-24 14:50:00,955.53,955.53,955.01,955.42,708.0,942.6415,942.6415,942.1285,942.533,708.0
2024-05-24 14:55:00,954.72,955.46,954.42,954.87,1207.0,941.8424,942.5724,941.5465,941.9904,1207.0
2024-05-24 15:00:00,954.81,954.81,952.69,954.06,1764.0,941.9312,941.9312,939.8398,941.1913,1764.0
2024-05-24 15:05:00,953.99,954.46,953.94,954.46,305.0,941.1223,941.5859,941.0729,941.5859,305.0
2024-05-24 15:10:00,955.11,955.61,954.99,955.61,900.0,942.2272,942.7204,942.1088,942.7204,900.0
2024-05-24 15:15:00,955.51,955.61,954.83,955.3,1604.0,942.6218,942.7204,941.9509,942.4146,1604.0
2024-05-24 15:20:00,954.86,955.08,953.71,954.11,1304.0,941.9805,942.1976,940.846,941.2407,1304.0
2024-05-24 15:25:00,954.02,954.38,954.02,954.35,1778.0,941.1519,941.507,941.1519,941.4774,1778.0
2024-05-24 15:30:00,954.37,955.2,953.96,954.24,2725.0,941.4971,942.316,941.0927,941.3689,2725.0
2024-05-24 15:35:00,954.34,955.49,954.33,955.49,2576.0,941.4676,942.602,941.4577,942.602,2576.0
2024-05-24 15:40:00,955.37,955.77,954.39,954.39,2003.0,942.4837,942.8783,941.5169,941.5169,2003.0
2024-05-24 15:45:00,954.67,954.68,953.08,953.7,2973.0,941.7931,941.803,940.2245,940.8362,2973.0
2024-05-24 15:50:00,953.71,955.45,953.47,955.28,17289.0,940.846,942.5626,940.6093,942.3949,17289.0
2024-05-24 15:55:00,955.39,956.57,954.73,956.57,17429.0,942.5034,943.6675,941.8523,943.6675,17429.0
2024-05-28 09:30:00,972.8,975.05,971.63,974.67,15954.0,959.6786,961.8982,958.5243,961.5233,15954.0
2024-05-28 09:35:00,974.39,974.64,970.65,971.97,7626.0,961.2471,961.4937,957.5576,958.8598,7626.0
2024-05-28 09:40:00,972.38,972.38,968.86,969.25,2383.0,959.2642,959.2642,955.7917,956.1764,2383.0
2024-05-28 09:45:00,968.26,968.62,966.44,967.45,14499.0,955.1998,955.5549,953.4043,954.4007,14499.0
2024-05-28 09:50:00,968.07,968.25,965.25,967.54,3704.0,955.0124,955.1899,952.2304,954.4895,3704.0
2024-05-28 09:55:00,967.3,968.14,966.65,967.62,4099.0,954.2527,955.0814,953.6115,954.5684,4099.0
2024-05-28 10:00:00,967.27,968.57,965.73,968.29,2635.0,954.2231,955.5056,952.7039,955.2294,2635.0
2024-05-28 10:05:00,967.58,969.15,967.58,968.87,2680.0,954.529,956.0778,954.529,955.8016,2680.0
2024-05-28 10:10:00,970.0,970.0,967.14,967.14,2439.0,956.9163,956.9163,954.0949,954.0949,2439.0
2024-05-28 10:15:00,967.41,967.88,967.02,967.75,2093.0,954.3613,954.8249,953.9765,954.6967,2093.0
2024-05-28 10:20:00,967.37,967.71,966.73,967.71,1112.0,954.3218,954.6572,953.6904,954.6572,1112.0
2024-05-28 10:25:00,967.07,968.26,967.07,968.09,2107.0,954.0258,955.1998,954.0258,955.0321,2107.0
2024-05-28 10:30:00,967.51,968.45,966.97,966.98,3142.0,954.4599,955.3872,953.9272,953.9371,3142.0
2024-05-28 10:35:00,967.11,968.3,966.38,968.15,3642.0,954.0653,955.2393,953.3452,955.0913,3642.0
2024-05-28 10:40:00,968.84,972.62,968.84,972.13,7328.0,955.772,959.501,955.772,959.0176,7328.0
2024-05-28 10:45:00,972.35,974.04,971.78,973.17,2732.0,959.2346,960.9018,958.6723,960.0436,2732.0
2024-05-28 10:50:00,973.77,974.24,972.8,973.63,4190.0,960.6355,961.0991,959.6786,960.4974,4190.0
2024-05-28 10:55:00,973.55,974.4,973.55,973.66,2567.0,960.4184,961.257,960.4184,960.527,2567.0
2024-05-28 11:00:00,973.4,973.4,971.97,972.18,6051.0,960.2705,960.2705,958.8598,959.0669,6051.0
2024-05-28 11:05:00,971.97,972.87,970.84,972.87,6228.0,958.8598,959.7476,957.745,959.7476,6228.0
2024-05-28 11:10:00,972.83,974.32,972.32,974.25,5657.0,959.7082,961.1781,959.205,961.109,5657.0
2024-05-28 11:15:00,974.28,974.29,973.43,973.83,3200.0,961.1386,961.1485,960.3001,960.6947,3200.0
2024-05-28 11:20:00,973.92,974.07,973.71,974.02,1000.0,960.7834,960.9314,960.5763,960.8821,1000.0
2024-05-28 11:25:00,974.06,974.06,972.82,972.82,1100.0,960.9216,960.9216,959.6983,959.6983,1100.0
2024-05-28 11:30:00,972.93,974.23,971.09,973.86,12747.0,959.8068,961.0893,957.9916,960.7243,12747.0
2024-05-28 11:35:00,974.08,975.03,973.65,975.0,7180.0,960.9413,961.8785,960.5171,961.8489,7180.0
2024-05-28 11:40:00,975.75,976.43,975.21,976.43,4929.0,962.5888,963.2596,962.056,963.2596,4929.0
2024-05-28 11:45:00,976.82,978.0,976.81,978.0,2929.0,963.6443,964.8084,963.6345,964.8084,2929.0
2024-05-28 11:50:00,977.94,979.81,977.86,979.35,6093.0,964.7492,966.594,964.6703,966.1402,6093.0
2024-05-28 11:55:00,979.25,980.4,979.25,980.28,5239.0,966.0416,967.176,966.0416,967.0577,5239.0
2024-05-28 12:00:00,980.29,982.8,980.25,981.56,7311.0,967.0675,969.5437,967.0281,968.3204,7311.0
2024-05-28 12:05:00,981.97,982.11,979.43,979.69,3474.0,968.7249,968.863,966.2191,966.4756,3474.0
2024-05-28 12:10:00,980.25,981.75,979.29,981.75,2592.0,967.0281,968.5078,966.081,968.5078,2592.0
2024-05-28 12:15:00,980.45,980.45,978.46,979.69,2250.0,967.2254,967.2254,965.2622,966.4756,2250.0
2024-05-28 12:20:00,979.12,980.1,978.86,980.1,4000.0,965.9133,966.8801,965.6568,966.8801,4000.0
2024-05-28 12:25:00,979.32,980.15,979.31,980.15,694.0,966.1106,966.9294,966.1007,966.9294,694.0
2024-05-28 12:30:00,980.08,980.56,979.77,980.0,2706.0,966.8604,967.3339,966.5545,966.7814,2706.0
2024-05-28 12:35:00,979.67,981.0,978.93,980.95,5935.0,966.4559,967.768,965.7259,967.7186,5935.0
2024-05-28 12:40:00,981.03,983.2,981.02,983.2,3254.0,967.7975,969.9383,967.7877,969.9383,3254.0
2024-05-28 12:45:00,982.68,984.0,982.05,982.28,21237.0,969.4253,970.7275,968.8038,969.0307,21237.0
2024-05-28 12:50:00,983.3,983.78,982.31,983.78,1461.0,970.0369,970.5105,969.0603,970.5105,1461.0
2024-05-28 12:55:00,983.59,983.77,981.99,982.79,2838.0,970.323,970.5006,968.7446,969.5338,2838.0
2024-05-28 13:00:00,983.63,984.24,980.91,981.94,3350.0,970.3625,970.9643,967.6792,968.6953,3350.0
2024-05-28 13:05:00,980.63,982.4,980.62,982.24,2994.0,967.4029,969.1491,967.3931,968.9912,2994.0
2024-05-28 13:10:00,982.84,983.27,982.32,983.15,1525.0,969.5831,970.0073,969.0701,969.889,1525.0
2024-05-28 13:15:00,983.0,983.86,981.81,983.86,2972.0,969.741,970.5894,968.567,970.5894,2972.0
2024-05-28 13:20:00,983.66,985.0,983.24,985.0,7026.0,970.3921,971.714,969.9777,971.714,7026.0
2024-05-28 13:25:00,984.85,985.99,984.06,985.45,3592.0,971.566,972.6906,970.7867,972.1579,3592.0
2024-05-28 13:30:00,985.37,987.59,985.22,987.21,10447.0,972.079,974.2691,971.931,973.8942,10447.0
2024-05-28 13:35:00,986.65,988.69,986.64,988.69,2949.0,973.3417,975.3542,973.3319,975.3542,2949.0
2024-05-28 13:40:00,987.91,990.04,987.9,989.7,8644.0,974.5847,976.686,974.5749,976.3506,8644.0
2024-05-28 13:45:00,989.86,989.86,987.77,989.51,4575.0,976.5084,976.5084,974.4466,976.1632,4575.0
2024-05-28 13:50:00,989.12,989.95,986.86,988.15,14566.0,975.7784,976.5972,973.5489,974.8215,14566.0
2024-05-28 13:55:00,988.91,989.7,987.66,989.7,4633.0,975.5713,976.3506,974.3381,976.3506,4633.0
2024-05-28 14:00:00,989.11,989.67,986.77,988.54,7200.0,975.7686,976.321,973.4601,975.2063,7200.0
2024-05-28 14:05:00,988.54,988.81,987.75,988.33,2308.0,975.2063,975.4726,974.4269,974.9991,2308.0
2024-05-28 14:10:00,988.29,988.29,986.65,986.65,2824.0,974.9596,974.9596,973.3417,973.3417,2824.0
2024-05-28 14:15:00,985.86,986.08,983.36,983.36,2939.0,972.5624,972.7794,970.0961,970.0961,2939.0
2024-05-28 14:20:00,984.18,984.78,983.36,983.7,2583.0,970.9051,971.497,970.0961,970.4315,2583.0
2024-05-28 14:25:00,983.71,985.68,983.02,983.63,4164.0,970.4414,972.3848,969.7607,970.3625,4164.0
2024-05-28 14:30:00,983.63,984.0,978.56,979.59,7180.0,970.3625,970.7275,965.3609,966.377,7180.0
2024-05-28 14:35:00,979.21,979.26,976.49,976.73,6106.0,966.0021,966.0514,963.3188,963.5555,6106.0
2024-05-28 14:40:00,977.77,979.28,977.77,978.29,2140.0,964.5815,966.0712,964.5815,965.0945,2140.0
2024-05-28 14:45:00,977.75,978.41,976.63,976.95,1814.0,964.5618,965.2129,963.4569,963.7726,1814.0
2024-05-28 14:50:00,977.16,978.28,976.7,978.28,3609.0,963.9797,965.0846,963.526,965.0846,3609.0
2024-05-28 14:55:00,978.62,981.36,978.5,979.91,3795.0,965.4201,968.1231,965.3017,966.6927,3795.0
2024-05-28 15:00:00,979.9,982.23,979.58,982.23,9419.0,966.6828,968.9814,966.3671,968.9814,9419.0
2024-05-28 15:05:00,981.65,984.08,981.62,983.91,12694.0,968.4092,970.8064,968.3796,970.6387,12694.0
2024-05-28 15:10:00,984.6,984.66,979.76,981.54,15145.0,971.3194,971.3786,966.5447,968.3007,15145.0
2024-05-28 15:15:00,981.6,983.28,980.36,982.57,3955.0,968.3599,970.0172,967.1366,969.3168,3955.0
2024-05-28 15:20:00,983.42,984.93,982.53,984.93,6484.0,970.1553,971.6449,969.2773,971.6449,6484.0
2024-05-28 15:25:00,984.97,985.97,984.42,985.01,16794.0,971.6844,972.6709,971.1418,971.7239,16794.0
2024-05-28 15:30:00,985.0,987.33,985.0,987.2,7298.0,971.714,974.0126,971.714,973.8843,7298.0
2024-05-28 15:35:00,987.19,987.19,985.83,986.46,6238.0,973.8745,973.8745,972.5328,973.1543,6238.0
2024-05-28 15:40:00,986.58,986.61,984.49,984.69,4636.0,973.2727,973.3023,971.2109,971.4082,4636.0
2024-05-28 15:45:00,984.7,986.63,984.62,985.31,14025.0,971.418,973.322,971.3391,972.0198,14025.0
2024-05-28 15:50:00,985.69,989.88,985.32,989.45,31328.0,972.3947,976.5282,972.0297,976.104,31328.0
2024-05-28 15:55:00,990.0,992.88,988.73,992.1,66715.0,976.6466,979.4877,975.3937,978.7182,66715.0
2024-05-29 09:30:00,961.55,965.41,959.88,960.75,32349.0,948.5803,952.3882,946.9328,947.7911,32349.0
2024-05-29 09:35:00,960.74,961.93,958.0,958.45,28054.0,947.7812,948.9552,945.0782,945.5221,28054.0
2024-05-29 09:40:00,958.05,960.28,957.83,958.23,13749.0,945.1275,947.3274,944.9105,945.3051,13749.0
2024-05-29 09:45:00,957.75,958.32,955.94,956.78,7514.0,944.8316,945.3939,943.046,943.8746,7514.0
2024-05-29 09:50:00,956.96,961.11,956.96,961.11,13326.0,944.0522,948.1462,944.0522,948.1462,13326.0
2024-05-29 09:55:00,961.35,962.24,960.88,960.88,4539.0,948.383,949.261,947.9193,947.9193,4539.0
2024-05-29 10:00:00,961.9,963.51,961.9,962.75,5841.0,948.9256,950.5139,948.9256,949.7641,5841.0
2024-05-29 10:05:00,964.92,965.09,962.79,963.12,4506.0,951.9048,952.0726,949.8036,950.1291,4506.0
2024-05-29 10:10:00,964.05,965.18,963.94,964.4,5265.0,951.0466,952.1613,950.9381,951.3919,5265.0
2024-05-29 10:15:00,964.39,965.18,963.82,963.96,5039.0,951.382,952.1613,950.8197,950.9578,5039.0
2024-05-29 10:20:00,963.76,964.86,962.04,964.09,4567.0,950.7605,951.8457,949.0637,951.086,4567.0
2024-05-29 10:25:00,964.77,964.77,963.46,963.68,2752.0,951.7569,951.7569,950.4645,950.6816,2752.0
2024-05-29 10:30:00,964.52,965.15,964.39,964.5,3916.0,951.5102,952.1317,951.382,951.4905,3916.0
2024-05-29 10:35:00,964.8,965.05,963.82,964.53,1686.0,951.7865,952.0331,950.8197,951.5201,1686.0
2024-05-29 10:40:00,964.23,964.23,962.64,962.65,600.0,951.2242,951.2242,949.6556,949.6655,600.0
2024-05-29 10:45:00,962.5,962.63,961.06,961.42,2832.0,949.5175,949.6457,948.0969,948.4521,2832.0
2024-05-29 10:50:00,961.47,961.47,960.39,960.71,2869.0,948.5014,948.5014,947.4359,947.7516,2869.0
2024-05-29 10:55:00,961.16,961.28,960.0,961.28,2837.0,948.1956,948.3139,947.0512,948.3139,2837.0
2024-05-29 11:00:00,960.27,960.97,959.55,959.55,1917.0,947.3176,948.0081,946.6073,946.6073,1917.0
2024-05-29 11:05:00,959.28,959.28,957.65,957.87,3348.0,946.3409,946.3409,944.7329,944.9499,3348.0
2024-05-29 11:10:00,958.01,959.99,957.22,957.88,6592.0,945.088,947.0413,944.3087,944.9598,6592.0
2024-05-29 11:15:00,958.3,958.89,957.5,958.07,2600.0,945.3741,945.9562,944.5849,945.1472,2600.0
2024-05-29 11:20:00,958.63,961.28,958.29,961.11,3790.0,945.6997,948.3139,945.3643,948.1462,3790.0
2024-05-29 11:25:00,960.95,962.66,960.63,961.76,1320.0,947.9884,949.6753,947.6727,948.7875,1320.0
2024-05-29 11:30:00,961.75,963.2,960.57,960.57,6205.0,948.7776,950.208,947.6135,947.6135,6205.0
2024-05-29 11:35:00,960.36,961.18,959.73,959.73,5511.0,947.4064,948.2153,946.7848,946.7848,5511.0
2024-05-29 11:40:00,960.42,960.42,959.78,959.78,600.0,947.4655,947.4655,946.8342,946.8342,600.0
2024-05-29 11:45:00,959.51,960.47,958.28,958.67,1249.0,946.5678,947.5149,945.3544,945.7391,1249.0
2024-05-29 11:50:00,959.66,960.2,959.36,959.58,400.0,946.7158,947.2485,946.4198,946.6369,400.0
2024-05-29 11:55:00,960.44,960.44,958.79,958.79,714.0,947.4853,947.4853,945.8575,945.8575,714.0
2024-05-29 12:00:00,959.5,959.51,956.74,957.1,2545.0,946.558,946.5678,943.8352,944.1903,2545.0
2024-05-29 12:05:00,956.6,957.66,956.4,957.66,1493.0,943.6971,944.7428,943.4998,944.7428,1493.0
2024-05-29 12:10:00,957.75,957.86,956.01,957.26,2271.0,944.8316,944.9401,943.115,944.3482,2271.0
2024-05-29 12:15:00,957.14,957.51,957.14,957.5,500.0,944.2298,944.5948,944.2298,944.5849,500.0
2024-05-29 12:20:00,959.12,959.12,958.95,958.96,459.0,946.1831,946.1831,946.0154,946.0252,459.0
2024-05-29 12:25:00,960.21,960.21,958.65,958.65,1900.0,947.2584,947.2584,945.7194,945.7194,1900.0
2024-05-29 12:30:00,958.96,960.04,958.18,960.03,1704.0,946.0252,947.0907,945.2558,947.0808,1704.0
2024-05-29 12:35:00,959.8,961.51,959.8,961.02,3932.0,946.8539,948.5408,946.8539,948.0574,3932.0
2024-05-29 12:40:00,961.49,961.5,961.16,961.5,1100.0,948.5211,948.531,948.1956,948.531,1100.0
2024-05-29 12:45:00,962.07,962.83,962.06,962.62,523.0,949.0933,949.843,949.0834,949.6359,523.0
2024-05-29 12:50:00,961.57,963.11,961.57,963.11,300.0,948.6,950.1193,948.6,950.1193,300.0
2024-05-29 12:55:00,964.84,965.5,964.43,964.71,1353.0,951.8259,952.477,951.4215,951.6977,1353.0
2024-05-29 13:00:00,964.56,964.76,962.0,962.0,1500.0,951.5497,951.747,949.0242,949.0242,1500.0
2024-05-29 13:05:00,963.36,964.03,961.65,962.61,1143.0,950.3659,951.0268,948.679,949.626,1143.0
2024-05-29 13:10:00,962.89,963.65,962.32,962.32,740.0,949.9022,950.652,949.3399,949.3399,740.0
2024-05-29 13:15:00,961.95,962.32,961.75,961.98,7600.0,948.9749,949.3399,948.7776,949.0045,7600.0
2024-05-29 13:20:00,961.23,962.36,961.23,961.32,1600.0,948.2646,949.3794,948.2646,948.3534,1600.0
2024-05-29 13:25:00,961.47,962.21,960.57,962.21,1306.0,948.5014,949.2314,947.6135,949.2314,1306.0
2024-05-29 13:30:00,961.73,962.21,961.29,961.73,1725.0,948.7579,949.2314,948.3238,948.7579,1725.0
2024-05-29 13:35:00,959.91,960.75,959.91,960.33,1061.0,946.9624,947.7911,946.9624,947.3768,1061.0
2024-05-29 13:40:00,960.44,961.4,960.43,961.0,13584.0,947.4853,948.4323,947.4754,948.0377,13584.0
2024-05-29 13:45:00,961.0,961.53,960.33,961.05,4074.0,948.0377,948.5606,947.3768,948.087,4074.0
2024-05-29 13:50:00,961.74,963.75,961.48,963.75,4384.0,948.7677,950.7506,948.5112,950.7506,4384.0
2024-05-29 13:55:00,962.88,963.75,962.55,963.05,3316.0,949.8924,950.7506,949.5668,950.0601,3316.0
2024-05-29 14:00:00,963.17,963.39,962.83,962.98,2545.0,950.1784,950.3955,949.843,949.991,2545.0
2024-05-29 14:05:00,963.05,963.29,962.18,963.12,5903.0,950.0601,950.2968,949.2018,950.1291,5903.0
2024-05-29 14:10:00,963.33,963.33,961.97,963.14,1014.0,950.3363,950.3363,948.9946,950.1489,1014.0
2024-05-29 14:15:00,963.0,963.0,961.22,962.0,2300.0,950.0107,950.0107,948.2548,949.0242,2300.0
2024-05-29 14:20:00,960.85,962.04,960.85,962.04,1000.0,947.8897,949.0637,947.8897,949.0637,1000.0
2024-05-29 14:25:00,961.3,961.97,961.11,961.11,1266.0,948.3337,948.9946,948.1462,948.1462,1266.0
2024-05-29 14:30:00,960.88,962.84,960.69,961.28,900.0,947.9193,949.8529,947.7319,948.3139,900.0
2024-05-29 14:35:00,960.52,961.8,959.91,960.97,1015.0,947.5642,948.8269,946.9624,948.0081,1015.0
2024-05-29 14:40:00,961.16,962.4,961.16,961.85,600.0,948.1956,949.4188,948.1956,948.8763,600.0
2024-05-29 14:45:00,961.33,962.63,960.9,962.63,1124.0,948.3633,949.6457,947.9391,949.6457,1124.0
2024-05-29 14:50:00,961.16,961.22,960.65,961.22,815.0,948.1956,948.2548,947.6924,948.2548,815.0
2024-05-29 14:55:00,961.22,961.22,959.35,960.0,1475.0,948.2548,948.2548,946.41,947.0512,1475.0
2024-05-29 15:00:00,960.28,962.04,960.27,962.04,1350.0,947.3274,949.0637,947.3176,949.0637,1350.0
2024-05-29 15:05:00,961.07,962.37,960.39,961.04,2585.0,948.1068,949.3892,947.4359,948.0772,2585.0
2024-05-29 15:10:00,961.59,962.51,961.39,962.51,4099.0,948.6198,949.5274,948.4225,949.5274,4099.0
2024-05-29 15:15:00,963.36,963.69,961.85,962.14,8942.0,950.3659,950.6914,948.8763,949.1623,8942.0
2024-05-29 15:20:00,962.14,963.04,961.43,962.23,2335.0,949.1623,950.0502,948.4619,949.2511,2335.0
2024-05-29 15:25:00,963.29,964.29,963.13,963.13,3231.0,950.2968,951.2833,950.139,950.139,3231.0
2024-05-29 15:30:00,963.1,964.57,963.1,963.43,1947.0,950.1094,951.5596,950.1094,950.4349,1947.0
2024-05-29 15:35:00,963.29,964.28,962.94,962.94,19631.0,950.2968,951.2735,949.9516,949.9516,19631.0
2024-05-29 15:40:00,962.69,962.69,961.19,961.27,2700.0,949.7049,949.7049,948.2252,948.3041,2700.0
2024-05-29 15:45:00,961.54,963.11,961.54,962.22,5303.0,948.5704,950.1193,948.5704,949.2413,5303.0
2024-05-29 15:50:00,962.88,963.11,960.0,960.96,20027.0,949.8924,950.1193,947.0512,947.9983,20027.0
2024-05-29 15:55:00,960.95,961.33,957.1,957.58,38855.0,947.9884,948.3633,944.1903,944.6638,38855.0
2024-05-30 09:30:00,957.0,957.21,954.59,954.74,9261.0,944.0917,944.2988,941.7142,941.8622,9261.0
2024-05-30 09:35:00,954.54,958.09,954.54,958.09,1836.0,941.6649,945.167,941.6649,945.167,1836.0
2024-05-30 09:40:00,957.17,957.2,956.47,957.01,650.0,944.2594,944.289,943.5688,944.1015,650.0
2024-05-30 09:45:00,957.2,960.0,957.2,959.11,2464.0,944.289,947.0512,944.289,946.1732,2464.0
2024-05-30 09:50:00,958.88,960.6,958.25,960.34,2960.0,945.9463,947.6431,945.3248,947.3866,2960.0
2024-05-30 09:55:00,959.95,961.35,959.53,960.66,4646.0,947.0019,948.383,946.5875,947.7023,4646.0
2024-05-30 10:00:00,961.0,962.11,959.94,962.11,4515.0,948.0377,949.1327,946.992,949.1327,4515.0
2024-05-30 10:05:00,962.49,963.62,961.95,962.31,3658.0,949.5076,950.6224,948.9749,949.33,3658.0
2024-05-30 10:10:00,962.0,962.59,957.72,958.51,5907.0,949.0242,949.6063,944.802,945.5813,5907.0
2024-05-30 10:15:00,958.29,959.4,957.12,958.87,2890.0,945.3643,946.4593,944.2101,945.9364,2890.0
2024-05-30 10:20:00,959.1,960.69,959.05,960.21,1300.0,946.1633,947.7319,946.114,947.2584,1300.0
2024-05-30 10:25:00,959.8,961.24,959.27,960.75,1580.0,946.8539,948.2745,946.3311,947.7911,1580.0
2024-05-30 10:30:00,960.7,960.7,958.56,958.56,604.0,947.7418,947.7418,945.6306,945.6306,604.0
2024-05-30 10:35:00,957.85,959.4,956.71,956.71,2240.0,944.9302,946.4593,943.8056,943.8056,2240.0
2024-05-30 10:40:00,956.78,956.78,954.75,955.65,3234.0,943.8746,943.8746,941.872,942.7599,3234.0
2024-05-30 10:45:00,956.21,956.54,955.46,956.54,1082.0,943.3123,943.6379,942.5724,943.6379,1082.0
2024-05-30 10:50:00,957.03,957.89,956.29,957.25,2530.0,944.1213,944.9697,943.3912,944.3383,2530.0
2024-05-30 10:55:00,956.55,957.08,956.16,956.16,400.0,943.6477,944.1706,943.263,943.263,400.0
2024-05-30 11:00:00,956.4,956.99,955.02,955.02,6977.0,943.4998,944.0818,942.1384,942.1384,6977.0
2024-05-30 11:05:00,954.75,955.0,953.43,953.99,3427.0,941.872,942.1186,940.5698,941.1223,3427.0
2024-05-30 11:10:00,953.76,953.76,952.8,953.3,2200.0,940.8954,940.8954,939.9483,940.4416,2200.0
2024-05-30 11:15:00,953.65,954.66,953.56,954.2,1000.0,940.7869,941.7832,940.6981,941.3294,1000.0
2024-05-30 11:20:00,954.3,954.67,953.83,954.21,700.0,941.4281,941.7931,940.9644,941.3393,700.0
2024-05-30 11:25:00,954.95,955.27,953.99,954.08,3528.0,942.0693,942.385,941.1223,941.2111,3528.0
2024-05-30 11:30:00,954.04,954.96,953.51,954.8,9016.0,941.1716,942.0792,940.6487,941.9213,9016.0
2024-05-30 11:35:00,955.05,955.3,953.57,953.57,8493.0,942.168,942.4146,940.7079,940.7079,8493.0
2024-05-30 11:40:00,955.0,956.85,953.87,955.26,3296.0,942.1186,943.9437,941.0039,942.3751,3296.0
2024-05-30 11:45:00,955.69,955.78,955.0,955.06,999.0,942.7993,942.8881,942.1186,942.1778,999.0
2024-05-30 11:50:00,955.95,957.45,955.7,957.03,4104.0,943.0558,944.5356,942.8092,944.1213,4104.0
2024-05-30 11:55:00,956.33,956.33,955.04,955.53,2290.0,943.4307,943.4307,942.1581,942.6415,2290.0
2024-05-30 12:00:00,956.16,958.57,956.16,958.57,1000.0,943.263,945.6405,943.263,945.6405,1000.0
2024-05-30 12:05:00,959.0,959.0,957.83,957.83,1208.0,946.0647,946.0647,944.9105,944.9105,1208.0
2024-05-30 12:10:00,958.61,959.09,958.1,958.76,400.0,945.68,946.1535,945.1768,945.8279,400.0
2024-05-30 12:15:00,959.3,961.43,959.3,961.43,1530.0,946.3606,948.4619,946.3606,948.4619,1530.0
2024-05-30 12:20:00,961.15,962.29,958.52,958.53,5020.0,948.1857,949.3103,945.5912,945.601,5020.0
2024-05-30 12:25:00,959.09,960.98,958.81,960.98,6977.0,946.1535,948.018,945.8773,948.018,6977.0
2024-05-30 12:30:00,960.4,961.6,960.4,961.34,715.0,947.4458,948.6296,947.4458,948.3731,715.0
2024-05-30 12:35:00,962.15,962.37,961.46,961.67,2126.0,949.1722,949.3892,948.4915,948.6987,2126.0
2024-05-30 12:40:00,961.08,961.37,961.08,961.37,705.0,948.1166,948.4027,948.1166,948.4027,705.0
2024-05-30 12:45:00,961.56,962.46,961.36,961.79,2389.0,948.5902,949.478,948.3929,948.8171,2389.0
2024-05-30 12:50:00,961.51,962.93,961.51,962.93,1300.0,948.5408,949.9417,948.5408,949.9417,1300.0
2024-05-30 12:55:00,962.78,963.2,962.76,963.2,1299.0,949.7937,950.208,949.774,950.208,1299.0
2024-05-30 13:00:00,963.19,964.78,962.99,964.34,1600.0,950.1982,951.7667,950.0009,951.3327,1600.0
2024-05-30 13:05:00,964.68,965.08,964.68,964.72,1384.0,951.6681,952.0627,951.6681,951.7075,1384.0
2024-05-30 13:10:00,964.33,967.01,964.33,967.01,1325.0,951.3228,953.9667,951.3228,953.9667,1325.0
2024-05-30 13:15:00,966.12,966.12,964.36,965.72,2388.0,953.0887,953.0887,951.3524,952.6941,2388.0
2024-05-30 13:20:00,965.58,965.65,964.87,965.29,4832.0,952.5559,952.625,951.8555,952.2699,4832.0
2024-05-30 13:25:00,965.48,967.08,965.05,966.52,2952.0,952.4573,954.0357,952.0331,953.4833,2952.0
2024-05-30 13:30:00,966.48,967.79,965.92,966.1,2347.0,953.4438,954.7361,952.8914,953.0689,2347.0
2024-05-30 13:35:00,965.22,966.03,965.21,966.03,300.0,952.2008,952.9999,952.1909,952.9999,300.0
2024-05-30 13:40:00,966.15,966.98,966.15,966.42,900.0,953.1183,953.9371,953.1183,953.3846,900.0
2024-05-30 13:45:00,967.0,967.0,965.1,965.1,1600.0,953.9568,953.9568,952.0824,952.0824,1600.0
2024-05-30 13:50:00,964.54,965.11,964.31,964.92,1791.0,951.53,952.0923,951.3031,951.9048,1791.0
2024-05-30 13:55:00,963.95,965.16,963.94,964.16,11581.0,950.9479,952.1416,950.9381,951.1551,11581.0
2024-05-30 14:00:00,964.51,964.51,962.55,963.78,657.0,951.5004,951.5004,949.5668,950.7802,657.0
2024-05-30 14:05:00,963.56,963.56,963.56,963.56,100.0,950.5632,950.5632,950.5632,950.5632,100.0
2024-05-30 14:10:00,963.59,964.94,963.2,964.83,2186.0,950.5928,951.9246,950.208,951.8161,2186.0
2024-05-30 14:15:00,964.78,965.61,963.66,965.61,2095.0,951.7667,952.5855,950.6618,952.5855,2095.0
2024-05-30 14:20:00,965.56,965.67,964.59,964.64,1815.0,952.5362,952.6447,951.5793,951.6286,1815.0
2024-05-30 14:25:00,964.76,965.9,964.05,965.34,5337.0,951.747,952.8716,951.0466,952.3192,5337.0
2024-05-30 14:30:00,966.15,966.78,965.37,965.55,6152.0,953.1183,953.7398,952.3488,952.5263,6152.0
2024-05-30 14:35:00,965.31,966.46,964.6,965.45,5294.0,952.2896,953.4241,951.5892,952.4277,5294.0
2024-05-30 14:40:00,965.57,965.62,964.87,965.45,5303.0,952.5461,952.5954,951.8555,952.4277,5303.0
2024-05-30 14:45:00,964.63,965.72,964.43,964.43,1177.0,951.6188,952.6941,951.4215,951.4215,1177.0
2024-05-30 14:50:00,965.08,965.08,964.43,964.44,608.0,952.0627,952.0627,951.4215,951.4313,608.0
2024-05-30 14:55:00,963.38,963.63,963.01,963.63,500.0,950.3856,950.6322,950.0206,950.6322,500.0
2024-05-30 15:00:00,963.99,964.07,961.65,961.87,6104.0,950.9874,951.0663,948.679,948.896,6104.0
2024-05-30 15:05:00,962.59,963.28,962.39,963.22,1400.0,949.6063,950.287,949.409,950.2278,1400.0
2024-05-30 15:10:00,963.23,964.59,963.07,964.59,2023.0,950.2376,951.5793,950.0798,951.5793,2023.0
2024-05-30 15:15:00,964.65,965.2,963.7,964.0,1768.0,951.6385,952.1811,950.7013,950.9973,1768.0
2024-05-30 15:20:00,964.19,964.25,960.54,960.62,7087.0,951.1847,951.2439,947.5839,947.6628,7087.0
2024-05-30 15:25:00,961.29,962.8,961.03,962.8,6678.0,948.3238,949.8134,948.0673,949.8134,6678.0
2024-05-30 15:30:00,963.38,964.29,962.37,962.37,4270.0,950.3856,951.2833,949.3892,949.3892,4270.0
2024-05-30 15:35:00,962.3,962.69,960.92,962.69,5776.0,949.3202,949.7049,947.9588,949.7049,5776.0
2024-05-30 15:40:00,962.57,963.8,962.01,963.68,8268.0,949.5865,950.8,949.0341,950.6816,8268.0
2024-05-30 15:45:00,963.68,963.68,959.77,959.82,17349.0,950.6816,950.6816,946.8243,946.8736,17349.0
2024-05-30 15:50:00,960.54,967.61,960.49,966.83,28493.0,947.5839,954.5586,947.5346,953.7891,28493.0
2024-05-30 15:55:00,967.82,969.15,965.0,966.22,51795.0,954.7657,956.0778,951.9838,953.1873,51795.0
2024-05-31 09:30:00,971.81,973.07,970.11,971.84,25595.0,958.7019,959.9449,957.0248,958.7315,25595.0
2024-05-31 09:35:00,972.3,976.04,972.3,975.87,5645.0,959.1853,962.8749,959.1853,962.7071,5645.0
2024-05-31 09:40:00,976.4,980.0,976.31,978.77,14510.0,963.23,966.7814,963.1412,965.568,14510.0
2024-05-31 09:45:00,978.79,978.87,975.86,976.9,4650.0,965.5878,965.6667,962.6973,963.7233,4650.0
2024-05-31 09:50:00,976.35,976.35,972.99,973.65,11058.0,963.1807,963.1807,959.866,960.5171,11058.0
2024-05-31 09:55:00,973.45,973.45,971.2,972.14,5744.0,960.3198,960.3198,958.1001,959.0275,5744.0
2024-05-31 10:00:00,971.21,971.21,965.54,965.7,3392.0,958.11,958.11,952.5165,952.6743,3392.0
2024-05-31 10:05:00,965.88,967.47,965.26,967.47,2151.0,952.8519,954.4204,952.2403,954.4204,2151.0
2024-05-31 10:10:00,966.85,966.85,962.1,962.26,1800.0,953.8088,953.8088,949.1229,949.2807,1800.0
2024-05-31 10:15:00,961.5,962.33,959.8,959.8,2900.0,948.531,949.3498,946.8539,946.8539,2900.0
2024-05-31 10:20:00,960.31,960.31,954.99,954.99,5621.0,947.357,947.357,942.1088,942.1088,5621.0
2024-05-31 10:25:00,955.05,956.14,954.03,954.46,3512.0,942.168,943.2433,941.1617,941.5859,3512.0
2024-05-31 10:30:00,954.28,954.28,949.46,949.55,4815.0,941.4084,941.4084,936.6534,936.7422,4815.0
2024-05-31 10:35:00,950.07,950.1,946.57,948.15,15505.0,937.2551,937.2847,933.8024,935.361,15505.0
2024-05-31 10:40:00,948.23,948.92,946.31,946.45,3852.0,935.44,936.1207,933.5459,933.684,3852.0
2024-05-31 10:45:00,947.13,948.26,946.37,947.03,4720.0,934.3548,935.4696,933.6051,934.2562,4720.0
2024-05-31 10:50:00,947.16,947.16,945.6,947.12,2622.0,934.3844,934.3844,932.8454,934.3449,2622.0
2024-05-31 10:55:00,947.55,950.38,947.55,949.04,3059.0,934.7691,937.561,934.7691,936.239,3059.0
2024-05-31 11:00:00,949.1,949.1,945.0,945.64,5531.0,936.2982,936.2982,932.2535,932.8849,5531.0
2024-05-31 11:05:00,946.1,946.1,944.4,945.15,3280.0,933.3387,933.3387,931.6616,932.4015,3280.0
2024-05-31 11:10:00,945.42,945.94,943.62,944.46,7200.0,932.6679,933.1809,930.8921,931.7208,7200.0
2024-05-31 11:15:00,944.54,944.73,943.65,944.57,2519.0,931.7997,931.9872,930.9217,931.8293,2519.0
2024-05-31 11:20:00,944.59,945.48,943.75,945.48,3268.0,931.8491,932.7271,931.0204,932.7271,3268.0
2024-05-31 11:25:00,945.12,945.12,944.2,944.29,1700.0,932.3719,932.3719,931.4643,931.5531,1700.0
2024-05-31 11:30:00,943.61,944.68,942.03,944.37,33473.0,930.8823,931.9378,929.3236,931.632,33473.0
2024-05-31 11:35:00,944.4,945.97,943.86,943.86,7898.0,931.6616,933.2104,931.1289,931.1289,7898.0
2024-05-31 11:40:00,943.08,943.08,941.42,941.77,1403.0,930.3594,930.3594,928.7218,929.0671,1403.0
2024-05-31 11:45:00,941.7,942.83,941.7,942.08,2043.0,928.998,930.1128,928.998,929.3729,2043.0
2024-05-31 11:50:00,942.0,942.15,939.3,939.36,3965.0,929.294,929.442,926.6304,926.6896,3965.0
2024-05-31 11:55:00,939.78,940.0,938.75,939.56,3680.0,927.1039,927.321,926.0878,926.8869,3680.0
2024-05-31 12:00:00,939.25,939.69,937.39,937.78,6251.0,926.5811,927.0152,924.7462,925.1309,6251.0
2024-05-31 12:05:00,937.78,938.59,936.01,936.11,4371.0,925.1309,925.93,923.3848,923.4834,4371.0
2024-05-31 12:10:00,936.86,936.86,935.68,935.9,3636.0,924.2233,924.2233,923.0592,923.2763,3636.0
2024-05-31 12:15:00,935.74,936.51,934.25,934.54,6204.0,923.1184,923.878,921.6485,921.9346,6204.0
2024-05-31 12:20:00,934.15,935.53,932.92,935.53,4368.0,921.5499,922.9113,920.3365,922.9113,4368.0
2024-05-31 12:25:00,934.91,935.56,933.84,933.85,3239.0,922.2996,922.9409,921.2441,921.2539,3239.0
2024-05-31 12:30:00,934.64,935.12,933.28,933.47,4027.0,922.0333,922.5068,920.6916,920.8791,4027.0
2024-05-31 12:35:00,934.26,935.45,934.17,935.45,2198.0,921.6584,922.8323,921.5696,922.8323,2198.0
2024-05-31 12:40:00,936.29,938.03,936.28,937.7,1962.0,923.661,925.3775,923.6512,925.052,1962.0
2024-05-31 12:45:00,937.93,937.99,935.76,936.65,2606.0,925.2789,925.3381,923.1382,924.0162,2606.0
2024-05-31 12:50:00,935.51,936.49,935.5,935.52,1300.0,922.8915,923.8583,922.8817,922.9014,1300.0
2024-05-31 12:55:00,936.67,936.67,935.29,936.07,2974.0,924.0359,924.0359,922.6745,923.444,2974.0
2024-05-31 13:00:00,936.37,938.51,936.12,937.67,2489.0,923.7399,925.8511,923.4933,925.0224,2489.0
2024-05-31 13:05:00,937.63,938.33,937.12,938.0,1800.0,924.9829,925.6735,924.4798,925.348,1800.0
2024-05-31 13:10:00,938.92,939.83,938.77,939.5,6325.0,926.2555,927.1533,926.1076,926.8277,6325.0
2024-05-31 13:15:00,939.51,942.24,939.5,941.83,2001.0,926.8376,929.5308,926.8277,929.1263,2001.0
2024-05-31 13:20:00,941.9,943.5,941.87,943.5,745.0,929.1953,930.7738,929.1658,930.7738,745.0
2024-05-31 13:25:00,943.5,946.59,943.5,945.75,3129.0,930.7738,933.8221,930.7738,932.9934,3129.0
2024-05-31 13:30:00,945.74,946.99,945.03,946.07,12693.0,932.9836,934.2167,932.2831,933.3091,12693.0
2024-05-31 13:35:00,945.56,945.56,943.54,945.16,4711.0,932.806,932.806,930.8132,932.4114,4711.0
2024-05-31 13:40:00,944.63,944.72,943.6,944.72,2035.0,931.8885,931.9773,930.8724,931.9773,2035.0
2024-05-31 13:45:00,944.72,945.02,944.71,945.02,221.0,931.9773,932.2733,931.9674,932.2733,221.0
2024-05-31 13:50:00,946.07,946.16,944.18,944.19,2800.0,933.3091,933.3979,931.4446,931.4545,2800.0
2024-05-31 13:55:00,944.17,944.17,942.91,943.09,5532.0,931.4347,931.4347,930.1917,930.3693,5532.0
2024-05-31 14:00:00,943.1,944.27,943.09,944.0,3700.0,930.3792,931.5334,930.3693,931.267,3700.0
2024-05-31 14:05:00,943.98,944.43,943.26,943.63,3884.0,931.2473,931.6912,930.537,930.902,3884.0
2024-05-31 14:10:00,943.63,945.55,943.56,944.75,3853.0,930.902,932.7961,930.833,932.0069,3853.0
2024-05-31 14:15:00,944.75,945.56,944.72,945.54,1400.0,932.0069,932.806,931.9773,932.7862,1400.0
2024-05-31 14:20:00,945.39,945.91,944.68,944.68,2800.0,932.6383,933.1513,931.9378,931.9378,2800.0
2024-05-31 14:25:00,944.83,944.83,942.52,942.52,2261.0,932.0858,932.0858,929.807,929.807,2261.0
2024-05-31 14:30:00,943.16,943.16,942.76,942.77,670.0,930.4384,930.4384,930.0437,930.0536,670.0
2024-05-31 14:35:00,942.98,944.24,942.97,944.24,300.0,930.2608,931.5038,930.2509,931.5038,300.0
2024-05-31 14:40:00,944.86,946.86,944.57,946.86,900.0,932.1154,934.0884,931.8293,934.0884,900.0
2024-05-31 14:45:00,947.36,947.36,946.55,946.55,479.0,934.5817,934.5817,933.7826,933.7826,479.0
2024-05-31 14:50:00,945.43,945.43,943.88,944.05,1600.0,932.6777,932.6777,931.1486,931.3163,1600.0
2024-05-31 14:55:00,944.06,946.04,944.06,945.53,2007.0,931.3262,933.2795,931.3262,932.7764,2007.0
2024-05-31 15:00:00,945.0,945.21,944.16,944.55,1000.0,932.2535,932.4607,931.4249,931.8096,1000.0
2024-05-31 15:05:00,945.44,948.13,944.87,947.32,5847.0,932.6876,935.3413,932.1253,934.5422,5847.0
2024-05-31 15:10:00,946.83,948.76,946.52,948.23,4658.0,934.0588,935.9628,933.753,935.44,4658.0
2024-05-31 15:15:00,948.86,949.88,948.06,949.88,2890.0,936.0615,937.0677,935.2723,937.0677,2890.0
2024-05-31 15:20:00,949.79,952.59,949.78,952.59,4806.0,936.9789,939.7412,936.9691,939.7412,4806.0
2024-05-31 15:25:00,953.13,953.92,952.08,952.1,3328.0,940.2739,941.0532,939.238,939.2578,3328.0
2024-05-31 15:30:00,951.31,952.77,951.31,952.21,3466.0,938.4784,939.9187,938.4784,939.3663,3466.0
2024-05-31 15:35:00,952.81,952.92,951.72,951.72,900.0,939.9582,940.0667,938.8829,938.8829,900.0
2024-05-31 15:40:00,952.2,955.1,952.19,955.1,3610.0,939.3564,942.2173,939.3466,942.2173,3610.0
2024-05-31 15:45:00,954.87,958.28,954.1,957.05,3765.0,941.9904,945.3544,941.2308,944.141,3765.0
2024-05-31 15:50:00,956.97,959.87,955.08,958.77,4308.0,944.0621,946.923,942.1976,945.8378,4308.0
2024-05-31 15:55:00,958.74,960.92,957.57,960.92,32611.0,945.8082,947.9588,944.654,947.9588,32611.0
2024-06-03 09:30:00,968.57,971.85,968.57,969.93,26461.0,955.5056,958.7414,955.5056,956.8473,26461.0
2024-06-03 09:35:00,969.7,972.03,968.43,971.13,7287.0,956.6204,958.9189,955.3675,958.0311,7287.0
2024-06-03 09:40:00,971.03,972.19,970.0,970.92,3629.0,957.9324,959.0768,956.9163,957.8239,3629.0
2024-06-03 09:45:00,970.91,972.26,969.25,969.68,6124.0,957.814,959.1458,956.1764,956.6006,6124.0
2024-06-03 09:50:00,969.71,969.84,965.39,967.03,7577.0,956.6302,956.7585,952.3685,953.9864,7577.0
2024-06-03 09:55:00,966.04,966.28,964.04,965.96,2000.0,953.0097,953.2465,951.0367,952.9308,2000.0
2024-06-03 10:00:00,965.91,970.0,965.91,967.55,4781.0,952.8815,956.9163,952.8815,954.4994,4781.0
2024-06-03 10:05:00,967.55,968.21,963.49,963.49,7096.0,954.4994,955.1505,950.4941,950.4941,7096.0
2024-06-03 10:10:00,963.6,966.89,963.43,966.89,3668.0,950.6026,953.8483,950.4349,953.8483,3668.0
2024-06-03 10:15:00,967.11,967.86,966.16,967.86,1400.0,954.0653,954.8052,953.1281,954.8052,1400.0
2024-06-03 10:20:00,967.03,967.03,964.11,964.15,7995.0,953.9864,953.9864,951.1058,951.1452,7995.0
2024-06-03 10:25:00,964.05,964.98,962.29,964.97,7778.0,951.0466,951.964,949.3103,951.9542,7778.0
2024-06-03 10:30:00,964.87,964.87,961.47,961.48,5183.0,951.8555,951.8555,948.5014,948.5112,5183.0
2024-06-03 10:35:00,961.05,961.06,957.32,958.03,7654.0,948.087,948.0969,944.4074,945.1078,7654.0
2024-06-03 10:40:00,958.27,958.74,956.8,956.8,4188.0,945.3445,945.8082,943.8944,943.8944,4188.0
2024-06-03 10:45:00,956.3,956.31,953.9,954.03,3712.0,943.4011,943.411,941.0335,941.1617,3712.0
2024-06-03 10:50:00,952.7,952.86,951.0,951.84,2200.0,939.8497,940.0075,938.1726,939.0013,2200.0
2024-06-03 10:55:00,951.15,953.13,951.14,953.0,3700.0,938.3206,940.2739,938.3107,940.1456,3700.0
2024-06-03 11:00:00,952.92,952.92,951.5,952.5,3765.0,940.0667,940.0667,938.6659,939.6524,3765.0
2024-06-03 11:05:00,952.04,955.38,952.04,955.38,1513.0,939.1986,942.4935,939.1986,942.4935,1513.0
2024-06-03 11:10:00,955.57,956.1,954.88,954.88,1617.0,942.681,943.2038,942.0003,942.0003,1617.0
2024-06-03 11:15:00,956.1,956.1,955.27,955.97,1757.0,943.2038,943.2038,942.385,943.0756,1757.0
2024-06-03 11:20:00,956.7,958.01,956.7,958.01,1150.0,943.7957,945.088,943.7957,945.088,1150.0
2024-06-03 11:25:00,958.44,958.6,957.47,958.31,1500.0,945.5122,945.6701,944.5553,945.384,1500.0
2024-06-03 11:30:00,958.87,958.99,957.47,958.22,4650.0,945.9364,946.0548,944.5553,945.2952,4650.0
2024-06-03 11:35:00,958.13,960.3,958.12,959.79,6249.0,945.2064,947.3472,945.1966,946.844,6249.0
2024-06-03 11:40:00,958.75,959.43,958.75,959.43,969.0,945.8181,946.4889,945.8181,946.4889,969.0
2024-06-03 11:45:00,959.15,959.45,957.68,959.39,2582.0,946.2127,946.5086,944.7625,946.4494,2582.0
2024-06-03 11:50:00,958.23,959.99,958.1,959.96,2100.0,945.3051,947.0413,945.1768,947.0117,2100.0
2024-06-03 11:55:00,959.14,960.4,959.14,960.4,1056.0,946.2028,947.4458,946.2028,947.4458,1056.0
2024-06-03 12:00:00,960.77,960.99,958.32,958.32,1291.0,947.8108,948.0279,945.3939,945.3939,1291.0
2024-06-03 12:05:00,959.52,959.52,957.95,958.26,1238.0,946.5777,946.5777,945.0289,945.3347,1238.0
2024-06-03 12:10:00,958.8,959.88,955.69,955.7,3396.0,945.8674,946.9328,942.7993,942.8092,3396.0
2024-06-03 12:15:00,956.49,957.17,954.94,954.94,2122.0,943.5886,944.2594,942.0595,942.0595,2122.0
2024-06-03 12:20:00,955.4,955.4,952.38,952.38,758.0,942.5133,942.5133,939.534,939.534,758.0
2024-06-03 12:25:00,953.28,954.21,952.79,952.9,2781.0,940.4218,941.3393,939.9385,940.047,2781.0
2024-06-03 12:30:00,952.17,953.52,952.0,952.01,4815.0,939.3268,940.6586,939.1591,939.169,4815.0
2024-06-03 12:35:00,951.17,952.74,951.14,952.74,1943.0,938.3403,939.8891,938.3107,939.8891,1943.0
2024-06-03 12:40:00,953.84,954.59,953.83,954.04,600.0,940.9743,941.7142,940.9644,941.1716,600.0
2024-06-03 12:45:00,953.45,954.73,953.05,954.7,1700.0,940.5896,941.8523,940.195,941.8227,1700.0
2024-06-03 12:50:00,954.09,954.09,950.89,951.68,1946.0,941.2209,941.2209,938.0641,938.8434,1946.0
2024-06-03 12:55:00,952.71,952.71,952.12,952.12,534.0,939.8595,939.8595,939.2775,939.2775,534.0
2024-06-03 13:00:00,950.77,951.93,950.61,950.61,1409.0,937.9457,939.0901,937.7879,937.7879,1409.0
2024-06-03 13:05:00,951.08,952.02,950.36,950.37,1700.0,938.2515,939.1788,937.5412,937.5511,1700.0
2024-06-03 13:10:00,950.29,950.3,948.39,949.52,3413.0,937.4722,937.482,935.5978,936.7126,3413.0
2024-06-03 13:15:00,950.57,952.13,950.07,952.13,628.0,937.7484,939.2874,937.2551,939.2874,628.0
2024-06-03 13:20:00,952.66,953.31,952.49,952.49,1851.0,939.8102,940.4514,939.6425,939.6425,1851.0
2024-06-03 13:25:00,953.7,953.81,953.51,953.81,560.0,940.8362,940.9447,940.6487,940.9447,560.0
2024-06-03 13:30:00,955.62,957.79,955.62,956.53,1479.0,942.7303,944.871,942.7303,943.628,1479.0
2024-06-03 13:35:00,956.65,958.04,956.65,958.04,1188.0,943.7464,945.1176,943.7464,945.1176,1188.0
2024-06-03 13:40:00,957.81,960.35,957.81,960.35,2731.0,944.8907,947.3965,944.8907,947.3965,2731.0
2024-06-03 13:45:00,959.73,959.73,958.46,958.5,1110.0,946.7848,946.7848,945.532,945.5714,1110.0
2024-06-03 13:50:00,957.75,958.05,957.64,958.05,1100.0,944.8316,945.1275,944.723,945.1275,1100.0
2024-06-03 13:55:00,957.27,957.27,956.55,957.11,1390.0,944.358,944.358,943.6477,944.2002,1390.0
2024-06-03 14:00:00,957.91,959.21,957.32,959.21,1105.0,944.9894,946.2719,944.4074,946.2719,1105.0
2024-06-03 14:05:00,958.81,959.34,958.81,958.88,300.0,945.8773,946.4001,945.8773,945.9463,300.0
2024-06-03 14:10:00,959.18,959.18,956.57,956.57,2754.0,946.2423,946.2423,943.6675,943.6675,2754.0
2024-06-03 14:15:00,956.78,956.78,956.68,956.68,200.0,943.8746,943.8746,943.776,943.776,200.0
2024-06-03 14:20:00,956.49,959.14,956.49,959.13,1220.0,943.5886,946.2028,943.5886,946.1929,1220.0
2024-06-03 14:25:00,958.7,959.71,958.25,958.73,3614.0,945.7687,946.7651,945.3248,945.7983,3614.0
2024-06-03 14:30:00,958.73,959.97,958.31,959.62,2300.0,945.7983,947.0216,945.384,946.6763,2300.0
2024-06-03 14:35:00,959.88,961.0,959.59,961.0,1231.0,946.9328,948.0377,946.6467,948.0377,1231.0
2024-06-03 14:40:00,961.5,963.08,959.88,960.16,6491.0,948.531,950.0897,946.9328,947.209,6491.0
2024-06-03 14:45:00,961.72,961.72,960.48,960.71,2523.0,948.748,948.748,947.5247,947.7516,2523.0
2024-06-03 14:50:00,961.43,962.06,959.22,959.22,1754.0,948.4619,949.0834,946.2817,946.2817,1754.0
2024-06-03 14:55:00,958.3,960.14,958.3,959.87,1991.0,945.3741,947.1893,945.3741,946.923,1991.0
2024-06-03 15:00:00,960.24,960.52,959.93,959.93,900.0,947.288,947.5642,946.9822,946.9822,900.0
2024-06-03 15:05:00,960.06,960.13,959.15,959.33,2048.0,947.1104,947.1795,946.2127,946.3902,2048.0
2024-06-03 15:10:00,959.75,961.14,959.73,961.14,2393.0,946.8046,948.1758,946.7848,948.1758,2393.0
2024-06-03 15:15:00,961.57,961.66,960.15,960.15,3382.0,948.6,948.6888,947.1992,947.1992,3382.0
2024-06-03 15:20:00,961.21,963.0,960.69,963.0,2728.0,948.2449,950.0107,947.7319,950.0107,2728.0
2024-06-03 15:25:00,962.5,963.38,962.5,962.55,1449.0,949.5175,950.3856,949.5175,949.5668,1449.0
2024-06-03 15:30:00,962.12,962.36,960.74,962.36,3475.0,949.1426,949.3794,947.7812,949.3794,3475.0
2024-06-03 15:35:00,962.54,962.54,961.56,962.37,1579.0,949.5569,949.5569,948.5902,949.3892,1579.0
2024-06-03 15:40:00,961.23,962.05,961.03,961.73,3843.0,948.2646,949.0736,948.0673,948.7579,3843.0
2024-06-03 15:45:00,962.15,963.39,962.15,963.39,4946.0,949.1722,950.3955,949.1722,950.3955,4946.0
2024-06-03 15:50:00,963.61,963.92,962.28,962.62,8973.0,950.6125,950.9183,949.3005,949.6359,8973.0
2024-06-03 15:55:00,962.5,966.46,962.5,966.46,20170.0,949.5175,953.4241,949.5175,953.4241,20170.0
2024-06-04 09:30:00,962.24,963.71,958.86,958.86,9174.0,949.261,950.7112,945.9266,945.9266,9174.0
2024-06-04 09:35:00,957.81,960.29,957.81,960.29,2741.0,944.8907,947.3373,944.8907,947.3373,2741.0
2024-06-04 09:40:00,959.62,959.62,956.67,956.67,2463.0,946.6763,946.6763,943.7661,943.7661,2463.0
2024-06-04 09:45:00,956.44,957.81,955.84,955.88,4724.0,943.5392,944.8907,942.9473,942.9868,4724.0
2024-06-04 09:50:00,956.65,956.72,953.43,954.18,3443.0,943.7464,943.8154,940.5698,941.3097,3443.0
2024-06-04 09:55:00,953.49,953.85,951.0,952.24,3627.0,940.629,940.9842,938.1726,939.3959,3627.0
2024-06-04 10:00:00,952.71,958.13,952.71,956.46,9893.0,939.8595,945.2064,939.8595,943.559,9893.0
2024-06-04 10:05:00,956.48,956.48,952.5,952.5,4734.0,943.5787,943.5787,939.6524,939.6524,4734.0
2024-06-04 10:10:00,953.05,953.91,951.41,952.1,3900.0,940.195,941.0434,938.5771,939.2578,3900.0
2024-06-04 10:15:00,951.39,952.7,951.39,952.69,2152.0,938.5573,939.8497,938.5573,939.8398,2152.0
2024-06-04 10:20:00,952.58,953.69,950.81,951.16,3617.0,939.7313,940.8263,937.9852,938.3304,3617.0
2024-06-04 10:25:00,950.46,952.56,950.45,952.19,4700.0,937.6399,939.7116,937.63,939.3466,4700.0
2024-06-04 10:30:00,951.55,955.03,951.55,953.0,1789.0,938.7152,942.1482,938.7152,940.1456,1789.0
2024-06-04 10:35:00,953.29,953.29,951.4,952.45,1668.0,940.4317,940.4317,938.5672,939.603,1668.0
2024-06-04 10:40:00,952.82,953.6,952.46,952.84,2488.0,939.9681,940.7375,939.6129,939.9878,2488.0
2024-06-04 10:45:00,953.02,953.02,950.57,952.45,2794.0,940.1654,940.1654,937.7484,939.603,2794.0
2024-06-04 10:50:00,952.42,952.42,951.42,951.94,965.0,939.5734,939.5734,938.5869,939.0999,965.0
2024-06-04 10:55:00,951.42,951.45,949.99,950.0,1300.0,938.5869,938.6165,937.1762,937.1861,1300.0
2024-06-04 11:00:00,950.57,950.77,950.01,950.21,2848.0,937.7484,937.9457,937.196,937.3933,2848.0
2024-06-04 11:05:00,950.08,950.93,949.47,950.57,2966.0,937.265,938.1035,936.6632,937.7484,2966.0
2024-06-04 11:10:00,950.94,951.59,949.51,949.66,2899.0,938.1134,938.7546,936.7027,936.8507,2899.0
2024-06-04 11:15:00,950.24,952.32,950.09,951.95,3045.0,937.4229,939.4748,937.2749,939.1098,3045.0
2024-06-04 11:20:00,951.74,952.64,951.11,951.11,4298.0,938.9026,939.7905,938.2811,938.2811,4298.0
2024-06-04 11:25:00,951.53,951.74,950.33,950.65,1100.0,938.6955,938.9026,937.5116,937.8273,1100.0
2024-06-04 11:30:00,949.95,951.38,948.79,949.26,18907.0,937.1368,938.5475,935.9924,936.4561,18907.0
2024-06-04 11:35:00,949.17,949.56,948.54,948.54,5555.0,936.3673,936.752,935.7458,935.7458,5555.0
2024-06-04 11:40:00,948.91,949.84,948.55,949.15,800.0,936.1108,937.0282,935.7556,936.3476,800.0
2024-06-04 11:45:00,949.15,949.15,948.42,948.93,1263.0,936.3476,936.3476,935.6274,936.1305,1263.0
2024-06-04 11:50:00,948.7,949.3,948.14,948.97,1464.0,935.9036,936.4955,935.3512,936.17,1464.0
2024-06-04 11:55:00,949.68,950.05,949.31,949.66,1756.0,936.8704,937.2354,936.5054,936.8507,1756.0
2024-06-04 12:00:00,948.51,948.68,947.78,948.67,1516.0,935.7162,935.8839,934.996,935.874,1516.0
2024-06-04 12:05:00,947.92,947.92,946.03,946.84,1362.0,935.1341,935.1341,933.2696,934.0687,1362.0
2024-06-04 12:10:00,946.8,946.81,945.19,946.23,4761.0,934.0293,934.0391,932.441,933.4669,4761.0
2024-06-04 12:15:00,945.75,945.75,944.23,944.9,1900.0,932.9934,932.9934,931.4939,932.1549,1900.0
2024-06-04 12:20:00,945.28,945.96,944.89,945.52,1500.0,932.5298,933.2006,932.145,932.7665,1500.0
2024-06-04 12:25:00,945.59,947.08,945.58,947.05,6070.0,932.8356,934.3055,932.8257,934.2759,6070.0
2024-06-04 12:30:00,946.5,946.5,946.5,946.5,1100.0,933.7333,933.7333,933.7333,933.7333,1100.0
2024-06-04 12:35:00,946.3,946.3,945.0,945.02,2500.0,933.536,933.536,932.2535,932.2733,2500.0
2024-06-04 12:40:00,944.77,947.18,944.71,946.49,3700.0,932.0266,934.4041,931.9674,933.7234,3700.0
2024-06-04 12:45:00,946.93,947.44,946.62,947.37,1354.0,934.1575,934.6606,933.8517,934.5916,1354.0
2024-06-04 12:50:00,947.18,947.18,944.31,945.36,1666.0,934.4041,934.4041,931.5728,932.6087,1666.0
2024-06-04 12:55:00,945.68,945.68,944.67,944.71,700.0,932.9244,932.9244,931.928,931.9674,700.0
2024-06-04 13:00:00,946.19,946.19,944.08,944.08,700.0,933.4275,933.4275,931.3459,931.3459,700.0
2024-06-04 13:05:00,944.0,944.0,943.0,943.96,2000.0,931.267,931.267,930.2805,931.2276,2000.0
2024-06-04 13:10:00,943.97,945.75,943.96,945.37,2500.0,931.2374,932.9934,931.2276,932.6185,2500.0
2024-06-04 13:15:00,945.2,946.0,945.2,946.0,300.0,932.4508,933.24,932.4508,933.24,300.0
2024-06-04 13:20:00,945.65,946.03,945.08,945.74,4779.0,932.8948,933.2696,932.3325,932.9836,4779.0
2024-06-04 13:25:00,945.41,946.5,944.9,945.73,3069.0,932.658,933.7333,932.1549,932.9737,3069.0
2024-06-04 13:30:00,946.9,947.07,946.46,946.46,910.0,934.1279,934.2956,933.6938,933.6938,910.0
2024-06-04 13:35:00,946.37,946.69,945.76,946.07,1454.0,933.6051,933.9207,933.0033,933.3091,1454.0
2024-06-04 13:40:00,946.46,946.46,945.17,945.18,800.0,933.6938,933.6938,932.4212,932.4311,800.0
2024-06-04 13:45:00,945.29,946.05,945.29,946.05,600.0,932.5396,933.2894,932.5396,933.2894,600.0
2024-06-04 13:50:00,944.83,946.95,944.83,946.95,1351.0,932.0858,934.1772,932.0858,934.1772,1351.0
2024-06-04 13:55:00,946.1,946.49,945.91,946.49,522.0,933.3387,933.7234,933.1513,933.7234,522.0
2024-06-04 14:00:00,946.4,947.1,945.95,947.1,1102.0,933.6346,934.3252,933.1907,934.3252,1102.0
2024-06-04 14:05:00,947.84,948.0,947.84,948.0,1169.0,935.0552,935.2131,935.0552,935.2131,1169.0
2024-06-04 14:10:00,947.76,949.5,947.76,949.49,3479.0,934.9763,936.6928,934.9763,936.683,3479.0
2024-06-04 14:15:00,949.72,952.13,949.72,952.05,2215.0,936.9099,939.2874,936.9099,939.2084,2215.0
2024-06-04 14:20:00,953.0,954.56,951.65,954.07,2957.0,940.1456,941.6846,938.8138,941.2012,2957.0
2024-06-04 14:25:00,954.35,954.35,952.22,953.65,4030.0,941.4774,941.4774,939.3761,940.7869,4030.0
2024-06-04 14:30:00,953.63,954.36,952.61,952.61,3085.0,940.7671,941.4873,939.7609,939.7609,3085.0
2024-06-04 14:35:00,952.96,953.45,952.5,952.88,3603.0,940.1062,940.5896,939.6524,940.0272,3603.0
2024-06-04 14:40:00,952.91,953.68,952.12,953.68,1800.0,940.0568,940.8165,939.2775,940.8165,1800.0
2024-06-04 14:45:00,953.27,954.94,953.27,954.01,1805.0,940.412,942.0595,940.412,941.142,1805.0
2024-06-04 14:50:00,954.67,954.72,953.51,953.95,1290.0,941.7931,941.8424,940.6487,941.0828,1290.0
2024-06-04 14:55:00,953.16,953.36,950.9,951.51,1800.0,940.3035,940.5008,938.074,938.6757,1800.0
2024-06-04 15:00:00,950.5,950.51,947.35,947.58,2500.0,937.6793,937.6892,934.5718,934.7987,2500.0
2024-06-04 15:05:00,946.58,947.99,946.0,947.99,3185.0,933.8122,935.2032,933.24,935.2032,3185.0
2024-06-04 15:10:00,947.69,948.6,947.17,948.12,1800.0,934.9072,935.805,934.3943,935.3314,1800.0
2024-06-04 15:15:00,947.2,948.95,947.1,948.67,2321.0,934.4239,936.1503,934.3252,935.874,2321.0
2024-06-04 15:20:00,948.16,948.95,948.15,948.42,800.0,935.3709,936.1503,935.361,935.6274,800.0
2024-06-04 15:25:00,948.44,948.56,947.8,948.56,946.0,935.6471,935.7655,935.0158,935.7655,946.0
2024-06-04 15:30:00,948.05,948.07,947.0,947.53,3381.0,935.2624,935.2821,934.2266,934.7494,3381.0
2024-06-04 15:35:00,947.03,947.93,944.72,945.09,11369.0,934.2562,935.144,931.9773,932.3423,11369.0
2024-06-04 15:40:00,946.1,949.11,945.49,949.11,5140.0,933.3387,936.3081,932.7369,936.3081,5140.0
2024-06-04 15:45:00,949.53,949.63,946.6,948.93,6318.0,936.7224,936.8211,933.832,936.1305,6318.0
2024-06-04 15:50:00,949.05,951.57,948.64,951.47,7574.0,936.2489,938.7349,935.8444,938.6363,7574.0
2024-06-04 15:55:00,951.34,951.76,950.15,951.16,19104.0,938.508,938.9224,937.3341,938.3304,19104.0
2024-06-05 09:30:00,1019.35,1021.13,1012.06,1019.11,101448.0,1005.6007,1007.3567,998.409,1005.3639,101448.0
2024-06-05 09:35:00,1019.28,1021.93,1016.7,1017.45,41693.0,1005.5316,1008.1459,1002.9864,1003.7263,41693.0
2024-06-05 09:40:00,1017.28,1019.5,1014.46,1017.11,43590.0,1003.5586,1005.7487,1000.7766,1003.3909,43590.0
2024-06-05 09:45:00,1017.5,1017.7,1014.53,1014.53,25958.0,1003.7756,1003.9729,1000.8457,1000.8457,25958.0
2024-06-05 09:50:00,1014.92,1016.74,1011.81,1015.85,31595.0,1001.2304,1003.0259,998.1624,1002.1479,31595.0
2024-06-05 09:55:00,1015.72,1015.74,1010.92,1014.88,21943.0,1002.0196,1002.0394,997.2844,1001.191,21943.0
2024-06-05 10:00:00,1013.25,1015.7,1011.0,1013.02,36510.0,999.583,1001.9999,997.3633,999.3561,36510.0
2024-06-05 10:05:00,1012.96,1013.0,1008.9,1008.92,31852.0,999.2969,999.3363,995.2916,995.3114,31852.0
2024-06-05 10:10:00,1009.21,1011.99,1008.92,1011.0,26002.0,995.5974,998.3399,995.3114,997.3633,26002.0
2024-06-05 10:15:00,1011.26,1013.29,1011.01,1012.53,10068.0,997.6198,999.6224,997.3732,998.8727,10068.0
2024-06-05 10:20:00,1012.52,1017.7,1012.52,1017.58,26726.0,998.8628,1003.9729,998.8628,1003.8545,26726.0
2024-06-05 10:25:00,1017.07,1018.68,1016.78,1016.82,12678.0,1003.3514,1004.9397,1003.0653,1003.1048,12678.0
2024-06-05 10:30:00,1017.12,1021.85,1016.86,1021.82,23425.0,1003.4008,1008.067,1003.1443,1008.0374,23425.0
2024-06-05 10:35:00,1021.31,1022.46,1020.43,1020.51,19029.0,1007.5342,1008.6687,1006.6661,1006.745,19029.0
2024-06-05 10:40:00,1020.47,1021.28,1019.33,1019.7,9066.0,1006.7056,1007.5046,1005.5809,1005.946,9066.0
2024-06-05 10:45:00,1019.28,1021.23,1018.27,1020.76,11467.0,1005.5316,1007.4553,1004.5352,1006.9917,11467.0
2024-06-05 10:50:00,1020.54,1020.75,1017.26,1018.55,29373.0,1006.7746,1006.9818,1003.5389,1004.8115,29373.0
2024-06-05 10:55:00,1017.53,1021.0,1017.15,1020.99,27264.0,1003.8052,1007.2284,1003.4303,1007.2186,27264.0
2024-06-05 11:00:00,1020.98,1025.42,1020.82,1025.09,24525.0,1007.2087,1011.5888,1007.0508,1011.2633,24525.0
2024-06-05 11:05:00,1025.17,1025.98,1022.83,1023.28,10351.0,1011.3422,1012.1412,1009.0337,1009.4777,10351.0
2024-06-05 11:10:00,1023.46,1025.29,1023.16,1024.91,10813.0,1009.6552,1011.4606,1009.3593,1011.0857,10813.0
2024-06-05 11:15:00,1025.0,1025.88,1023.55,1023.69,10960.0,1011.1745,1012.0426,1009.744,1009.8821,10960.0
2024-06-05 11:20:00,1023.83,1024.76,1022.94,1023.91,15477.0,1010.0202,1010.9377,1009.1423,1010.0992,15477.0
2024-06-05 11:25:00,1023.79,1023.85,1020.91,1023.3,18588.0,1009.9808,1010.04,1007.1396,1009.4974,18588.0
2024-06-05 11:30:00,1023.4,1027.0,1023.26,1024.4,42284.0,1009.596,1013.1475,1009.4579,1010.5826,42284.0
2024-06-05 11:35:00,1025.24,1026.07,1023.88,1024.98,7968.0,1011.4112,1012.23,1010.0696,1011.1547,7968.0
2024-06-05 11:40:00,1025.27,1025.9,1024.24,1025.65,9588.0,1011.4408,1012.0623,1010.4247,1011.8157,9588.0
2024-06-05 11:45:00,1024.83,1026.5,1024.61,1026.4,2976.0,1011.0068,1012.6542,1010.7897,1012.5556,2976.0
2024-06-05 11:50:00,1026.99,1027.06,1025.78,1026.99,2342.0,1013.1376,1013.2067,1011.9439,1013.1376,2342.0
2024-06-05 11:55:00,1026.94,1028.0,1026.12,1027.73,6019.0,1013.0883,1014.134,1012.2794,1013.8676,6019.0
2024-06-05 12:00:00,1027.73,1030.35,1026.54,1030.34,5579.0,1013.8676,1016.4523,1012.6937,1016.4424,5579.0
2024-06-05 12:05:00,1030.18,1030.24,1029.0,1029.9,8083.0,1016.2846,1016.3438,1015.1205,1016.0084,8083.0
2024-06-05 12:10:00,1030.46,1032.0,1029.24,1030.3,16551.0,1016.5608,1018.08,1015.3573,1016.403,16551.0
2024-06-05 12:15:00,1030.05,1030.49,1028.78,1030.12,4310.0,1016.1564,1016.5904,1014.9035,1016.2254,4310.0
2024-06-05 12:20:00,1030.22,1030.54,1028.52,1028.87,1998.0,1016.3241,1016.6397,1014.647,1014.9923,1998.0
2024-06-05 12:25:00,1028.31,1031.14,1027.73,1030.0,5621.0,1014.4398,1017.2316,1013.8676,1016.107,5621.0
2024-06-05 12:30:00,1030.49,1031.32,1029.99,1029.99,4236.0,1016.5904,1017.4092,1016.0972,1016.0972,4236.0
2024-06-05 12:35:00,1030.5,1030.51,1029.39,1029.41,1986.0,1016.6003,1016.6101,1015.5053,1015.525,1986.0
2024-06-05 12:40:00,1029.89,1032.34,1029.89,1031.54,8074.0,1015.9985,1018.4155,1015.9985,1017.6263,8074.0
2024-06-05 12:45:00,1032.21,1034.85,1031.95,1034.85,8878.0,1018.2872,1020.8916,1018.0307,1020.8916,8878.0
2024-06-05 12:50:00,1034.22,1038.5,1034.05,1038.3,12697.0,1020.2701,1024.4924,1020.1024,1024.2951,12697.0
2024-06-05 12:55:00,1038.37,1040.95,1038.28,1039.87,26225.0,1024.3641,1026.9093,1024.2753,1025.8439,26225.0
2024-06-05 13:00:00,1039.87,1040.95,1038.44,1039.32,11099.0,1025.8439,1026.9093,1024.4332,1025.3013,11099.0
2024-06-05 13:05:00,1039.64,1040.16,1038.59,1038.82,6038.0,1025.617,1026.13,1024.5812,1024.8081,6038.0
2024-06-05 13:10:00,1038.81,1040.24,1038.01,1038.93,6067.0,1024.7982,1026.2089,1024.009,1024.9166,6067.0
2024-06-05 13:15:00,1038.94,1039.46,1036.22,1036.25,8229.0,1024.9264,1025.4394,1022.2431,1022.2727,8229.0
2024-06-05 13:20:00,1036.22,1036.43,1034.21,1034.46,6453.0,1022.2431,1022.4503,1020.2602,1020.5069,6453.0
2024-06-05 13:25:00,1033.55,1034.73,1033.55,1034.09,1989.0,1019.6091,1020.7732,1019.6091,1020.1419,1989.0
2024-06-05 13:30:00,1034.61,1036.59,1034.45,1036.59,6950.0,1020.6548,1022.6081,1020.497,1022.6081,6950.0
2024-06-05 13:35:00,1036.26,1037.68,1036.26,1037.44,2910.0,1022.2826,1023.6834,1022.2826,1023.4467,2910.0
2024-06-05 13:40:00,1037.69,1037.91,1036.39,1036.39,2228.0,1023.6933,1023.9103,1022.4108,1022.4108,2228.0
2024-06-05 13:45:00,1036.54,1037.07,1035.78,1036.47,1704.0,1022.5588,1023.0817,1021.8091,1022.4898,1704.0
2024-06-05 13:50:00,1036.96,1037.28,1036.38,1036.77,6943.0,1022.9731,1023.2888,1022.401,1022.7857,6943.0
2024-06-05 13:55:00,1036.52,1038.51,1036.5,1038.07,4309.0,1022.5391,1024.5022,1022.5194,1024.0682,4309.0
2024-06-05 14:00:00,1037.76,1038.03,1037.22,1037.77,2041.0,1023.7624,1024.0287,1023.2296,1023.7722,2041.0
2024-06-05 14:05:00,1038.02,1038.03,1036.69,1036.81,2329.0,1024.0188,1024.0287,1022.7068,1022.8252,2329.0
2024-06-05 14:10:00,1037.18,1038.4,1036.08,1036.82,3209.0,1023.1902,1024.3937,1022.105,1022.835,3209.0
2024-06-05 14:15:00,1036.14,1036.45,1035.12,1036.45,1410.0,1022.1642,1022.47,1021.158,1022.47,1410.0
2024-06-05 14:20:00,1036.01,1037.56,1035.74,1037.5,1400.0,1022.036,1023.5651,1021.7696,1023.5059,1400.0
2024-06-05 14:25:00,1037.5,1039.28,1037.03,1039.27,4236.0,1023.5059,1025.2619,1023.0422,1025.252,4236.0
2024-06-05 14:30:00,1039.28,1040.57,1038.52,1039.78,6337.0,1025.2619,1026.5345,1024.5121,1025.7551,6337.0
2024-06-05 14:35:00,1040.17,1040.57,1039.35,1040.4,7679.0,1026.1398,1026.5345,1025.3309,1026.3667,7679.0
2024-06-05 14:40:00,1040.4,1041.04,1038.88,1038.88,9173.0,1026.3667,1026.9981,1024.8672,1024.8672,9173.0
2024-06-05 14:45:00,1039.48,1039.48,1037.38,1037.38,2704.0,1025.4592,1025.4592,1023.3875,1023.3875,2704.0
2024-06-05 14:50:00,1037.6,1037.65,1036.34,1036.77,4297.0,1023.6045,1023.6538,1022.3615,1022.7857,4297.0
2024-06-05 14:55:00,1036.67,1038.63,1036.62,1038.35,3987.0,1022.6871,1024.6206,1022.6377,1024.3444,3987.0
2024-06-05 15:00:00,1037.53,1037.67,1036.07,1036.5,12718.0,1023.5355,1023.6736,1022.0952,1022.5194,12718.0
2024-06-05 15:05:00,1036.48,1037.18,1036.47,1037.07,1093.0,1022.4996,1023.1902,1022.4898,1023.0817,1093.0
2024-06-05 15:10:00,1036.82,1039.68,1036.02,1039.32,10419.0,1022.835,1025.6565,1022.0458,1025.3013,10419.0
2024-06-05 15:15:00,1038.91,1039.64,1037.63,1038.77,6481.0,1024.8968,1025.617,1023.6341,1024.7587,6481.0
2024-06-05 15:20:00,1039.46,1039.47,1035.47,1036.98,12134.0,1025.4394,1025.4493,1021.5032,1022.9929,12134.0
2024-06-05 15:25:00,1036.66,1037.13,1033.77,1034.43,15110.0,1022.6772,1023.1409,1019.8262,1020.4773,15110.0
2024-06-05 15:30:00,1034.38,1035.22,1033.41,1034.14,10254.0,1020.4279,1021.2566,1019.471,1020.1912,10254.0
2024-06-05 15:35:00,1034.95,1036.09,1034.47,1035.21,7345.0,1020.9903,1022.1149,1020.5167,1021.2468,7345.0
2024-06-05 15:40:00,1035.2,1035.2,1033.16,1034.33,15807.0,1021.2369,1021.2369,1019.2244,1020.3786,15807.0
2024-06-05 15:45:00,1034.0,1036.1,1033.41,1033.56,26434.0,1020.0531,1022.1247,1019.471,1019.619,26434.0
2024-06-05 15:50:00,1033.89,1038.25,1032.7,1038.09,30733.0,1019.9446,1024.2457,1018.7706,1024.0879,30733.0
2024-06-05 15:55:00,1038.17,1041.56,1037.32,1041.36,83585.0,1024.1668,1027.5111,1023.3283,1027.3138,83585.0
2024-06-06 09:30:00,1048.0,1049.57,1044.98,1046.4,29956.0,1033.8642,1035.4131,1030.885,1032.2858,29956.0
2024-06-06 09:35:00,1046.78,1052.39,1046.28,1047.23,19912.0,1032.6607,1038.195,1032.1674,1033.1046,19912.0
2024-06-06 09:40:00,1047.0,1047.43,1042.7,1043.35,10358.0,1032.8777,1033.3019,1028.6357,1029.277,10358.0
2024-06-06 09:45:00,1042.65,1042.65,1038.0,1039.95,11729.0,1028.5864,1028.5864,1023.9991,1025.9228,11729.0
2024-06-06 09:50:00,1039.93,1041.77,1038.67,1040.69,8592.0,1025.9031,1027.7183,1024.6601,1026.6528,8592.0
2024-06-06 09:55:00,1040.72,1041.03,1036.0,1036.05,14606.0,1026.6824,1026.9882,1022.0261,1022.0754,14606.0
2024-06-06 10:00:00,1036.04,1037.03,1034.32,1035.75,13217.0,1022.0656,1023.0422,1020.3688,1021.7795,13217.0
2024-06-06 10:05:00,1034.08,1036.0,1032.99,1035.0,4633.0,1020.132,1022.0261,1019.0567,1021.0396,4633.0
2024-06-06 10:10:00,1035.0,1036.32,1034.03,1036.28,2770.0,1021.0396,1022.3418,1020.0827,1022.3023,2770.0
2024-06-06 10:15:00,1036.6,1036.79,1033.65,1035.03,8331.0,1022.618,1022.8054,1019.7078,1021.0692,8331.0
2024-06-06 10:20:00,1034.55,1038.72,1034.55,1038.72,6832.0,1020.5957,1024.7094,1020.5957,1024.7094,6832.0
2024-06-06 10:25:00,1037.83,1040.22,1037.6,1040.22,6821.0,1023.8314,1026.1892,1023.6045,1026.1892,6821.0
2024-06-06 10:30:00,1040.31,1042.15,1039.61,1041.63,6727.0,1026.278,1028.0931,1025.5874,1027.5802,6727.0
2024-06-06 10:35:00,1042.27,1043.09,1041.54,1041.77,6643.0,1028.2115,1029.0205,1027.4914,1027.7183,6643.0
2024-06-06 10:40:00,1041.84,1042.0,1039.8,1041.78,7781.0,1027.7873,1027.9452,1025.7748,1027.7281,7781.0
2024-06-06 10:45:00,1041.71,1042.86,1041.3,1041.55,4507.0,1027.6591,1028.7936,1027.2546,1027.5012,4507.0
2024-06-06 10:50:00,1041.5,1042.17,1040.19,1040.83,8774.0,1027.4519,1028.1129,1026.1596,1026.7909,8774.0
2024-06-06 10:55:00,1041.63,1041.7,1040.45,1040.5,3869.0,1027.5802,1027.6492,1026.4161,1026.4654,3869.0
2024-06-06 11:00:00,1040.31,1040.75,1038.65,1039.28,4895.0,1026.278,1026.712,1024.6404,1025.2619,4895.0
2024-06-06 11:05:00,1039.8,1040.66,1039.2,1039.55,6282.0,1025.7748,1026.6232,1025.1829,1025.5282,6282.0
2024-06-06 11:10:00,1039.67,1040.83,1039.6,1040.71,2857.0,1025.6466,1026.7909,1025.5775,1026.6726,2857.0
2024-06-06 11:15:00,1041.57,1043.8,1041.57,1043.74,7083.0,1027.521,1029.7209,1027.521,1029.6617,7083.0
2024-06-06 11:20:00,1043.93,1043.97,1042.0,1042.0,7018.0,1029.8491,1029.8886,1027.9452,1027.9452,7018.0
2024-06-06 11:25:00,1041.65,1041.9,1040.01,1040.01,7008.0,1027.5999,1027.8465,1025.982,1025.982,7008.0
2024-06-06 11:30:00,1039.91,1043.07,1039.59,1041.87,8285.0,1025.8834,1029.0007,1025.5677,1027.8169,8285.0
2024-06-06 11:35:00,1041.65,1043.43,1041.43,1043.42,2785.0,1027.5999,1029.3559,1027.3829,1029.346,2785.0
2024-06-06 11:40:00,1043.32,1043.81,1042.24,1042.77,2500.0,1029.2474,1029.7308,1028.1819,1028.7048,2500.0
2024-06-06 11:45:00,1043.32,1044.66,1042.32,1044.66,3137.0,1029.2474,1030.5693,1028.2608,1030.5693,3137.0
2024-06-06 11:50:00,1044.66,1047.49,1044.66,1047.0,2873.0,1030.5693,1033.3611,1030.5693,1032.8777,2873.0
2024-06-06 11:55:00,1046.6,1046.81,1045.27,1046.36,3450.0,1032.4831,1032.6903,1031.1711,1032.2464,3450.0
2024-06-06 12:00:00,1046.13,1047.99,1045.79,1047.99,8210.0,1032.0195,1033.8544,1031.684,1033.8544,8210.0
2024-06-06 12:05:00,1048.0,1048.74,1047.14,1048.53,3408.0,1033.8642,1034.5943,1033.0158,1034.3871,3408.0
2024-06-06 12:10:00,1048.83,1051.36,1048.56,1050.08,15095.0,1034.683,1037.1789,1034.4167,1035.9162,15095.0
2024-06-06 12:15:00,1050.08,1050.44,1041.45,1046.18,27643.0,1035.9162,1036.2713,1027.4026,1032.0688,27643.0
2024-06-06 12:20:00,1045.38,1046.89,1044.0,1045.9,9122.0,1031.2796,1032.7692,1029.9182,1031.7926,9122.0
2024-06-06 12:25:00,1045.18,1045.9,1042.0,1042.73,7228.0,1031.0823,1031.7926,1027.9452,1028.6653,7228.0
2024-06-06 12:30:00,1043.89,1044.35,1039.64,1039.64,8023.0,1029.8097,1030.2635,1025.617,1025.617,8023.0
2024-06-06 12:35:00,1041.5,1042.38,1040.47,1041.33,4392.0,1027.4519,1028.32,1026.4358,1027.2842,4392.0
2024-06-06 12:40:00,1041.34,1042.16,1040.68,1042.15,1918.0,1027.2941,1028.103,1026.643,1028.0931,1918.0
2024-06-06 12:45:00,1041.6,1043.89,1041.6,1042.56,3466.0,1027.5506,1029.8097,1027.5506,1028.4976,3466.0
2024-06-06 12:50:00,1040.77,1042.95,1040.77,1042.8,1220.0,1026.7318,1028.8824,1026.7318,1028.7344,1220.0
2024-06-06 12:55:00,1042.2,1043.0,1042.03,1043.0,2794.0,1028.1425,1028.9317,1027.9748,1028.9317,2794.0
2024-06-06 13:00:00,1042.56,1045.23,1042.12,1045.19,2382.0,1028.4976,1031.1316,1028.0635,1031.0921,2382.0
2024-06-06 13:05:00,1045.3,1045.3,1043.73,1043.73,1400.0,1031.2007,1031.2007,1029.6518,1029.6518,1400.0
2024-06-06 13:10:00,1044.31,1046.08,1044.31,1045.56,2300.0,1030.224,1031.9701,1030.224,1031.4571,2300.0
2024-06-06 13:15:00,1045.56,1047.5,1045.56,1047.5,300.0,1031.4571,1033.371,1031.4571,1033.371,300.0
2024-06-06 13:20:00,1047.2,1049.22,1046.83,1049.21,5393.0,1033.075,1035.0678,1032.71,1035.0579,5393.0
2024-06-06 13:25:00,1049.13,1049.58,1048.55,1048.55,2159.0,1034.979,1035.4229,1034.4068,1034.4068,2159.0
2024-06-06 13:30:00,1048.28,1048.55,1048.05,1048.42,1200.0,1034.1405,1034.4068,1033.9136,1034.2786,1200.0
2024-06-06 13:35:00,1048.2,1049.04,1047.82,1049.04,1759.0,1034.0615,1034.8902,1033.6867,1034.8902,1759.0
2024-06-06 13:40:00,1049.34,1049.64,1048.47,1048.79,3198.0,1035.1862,1035.4821,1034.3279,1034.6436,3198.0
2024-06-06 13:45:00,1049.29,1050.59,1048.88,1049.19,3865.0,1035.1368,1036.4193,1034.7324,1035.0382,3865.0
2024-06-06 13:50:00,1049.87,1050.45,1049.23,1050.02,4261.0,1035.709,1036.2812,1035.0776,1035.857,4261.0
2024-06-06 13:55:00,1050.02,1050.67,1048.93,1050.15,13125.0,1035.857,1036.4982,1034.7817,1035.9852,13125.0
2024-06-06 14:00:00,1051.0,1051.58,1049.22,1049.22,3146.0,1036.8238,1037.3959,1035.0678,1035.0678,3146.0
2024-06-06 14:05:00,1048.18,1048.18,1045.53,1047.04,3252.0,1034.0418,1034.0418,1031.4276,1032.9172,3252.0
2024-06-06 14:10:00,1046.21,1047.8,1045.63,1046.26,3873.0,1032.0984,1033.6669,1031.5262,1032.1477,3873.0
2024-06-06 14:15:00,1046.82,1047.6,1045.96,1047.12,2740.0,1032.7002,1033.4696,1031.8518,1032.9961,2740.0
2024-06-06 14:20:00,1047.78,1047.78,1047.78,1047.78,436.0,1033.6472,1033.6472,1033.6472,1033.6472,436.0
2024-06-06 14:25:00,1047.86,1048.91,1047.82,1048.91,1403.0,1033.7261,1034.762,1033.6867,1034.762,1403.0
2024-06-06 14:30:00,1048.8,1048.8,1048.8,1048.8,100.0,1034.6534,1034.6534,1034.6534,1034.6534,100.0
2024-06-06 14:35:00,1048.51,1049.46,1048.32,1048.33,2932.0,1034.3674,1035.3045,1034.1799,1034.1898,2932.0
2024-06-06 14:40:00,1048.35,1050.45,1048.35,1049.88,2519.0,1034.2095,1036.2812,1034.2095,1035.7189,2519.0
2024-06-06 14:45:00,1049.95,1050.63,1049.86,1050.47,1864.0,1035.7879,1036.4588,1035.6991,1036.3009,1864.0
2024-06-06 14:50:00,1051.06,1051.99,1050.82,1051.4,4091.0,1036.883,1037.8004,1036.6462,1037.2184,4091.0
2024-06-06 14:55:00,1051.33,1051.33,1050.76,1050.76,900.0,1037.1493,1037.1493,1036.587,1036.587,900.0
2024-06-06 15:00:00,1051.0,1051.5,1050.64,1051.03,1953.0,1036.8238,1037.317,1036.4686,1036.8534,1953.0
2024-06-06 15:05:00,1051.1,1051.83,1050.85,1051.83,2456.0,1036.9224,1037.6426,1036.6758,1037.6426,2456.0
2024-06-06 15:10:00,1051.88,1052.56,1051.04,1051.67,8183.0,1037.6919,1038.3627,1036.8632,1037.4847,8183.0
2024-06-06 15:15:00,1051.13,1052.38,1050.46,1051.71,2953.0,1036.952,1038.1852,1036.2911,1037.5242,2953.0
2024-06-06 15:20:00,1051.93,1052.32,1049.15,1049.15,10800.0,1037.7412,1038.126,1034.9987,1034.9987,10800.0
2024-06-06 15:25:00,1048.8,1050.43,1048.21,1049.88,3338.0,1034.6534,1036.2615,1034.0714,1035.7189,3338.0
2024-06-06 15:30:00,1049.91,1050.05,1048.88,1049.22,3270.0,1035.7485,1035.8866,1034.7324,1035.0678,3270.0
2024-06-06 15:35:00,1049.26,1051.11,1048.86,1050.49,4483.0,1035.1072,1036.9323,1034.7126,1036.3206,4483.0
2024-06-06 15:40:00,1050.15,1050.86,1049.85,1050.59,5083.0,1035.9852,1036.6857,1035.6893,1036.4193,5083.0
2024-06-06 15:45:00,1050.33,1052.53,1050.15,1052.39,9485.0,1036.1628,1038.3331,1035.9852,1038.195,9485.0
2024-06-06 15:50:00,1052.5,1054.44,1052.5,1053.1,12298.0,1038.3035,1040.2174,1038.3035,1038.8954,12298.0
2024-06-06 15:55:00,1052.91,1053.68,1051.65,1052.03,36754.0,1038.708,1039.4676,1037.465,1037.8399,36754.0
2024-06-07 09:30:00,1040.54,1043.74,1039.48,1039.49,54206.0,1026.5049,1029.6617,1025.4592,1025.469,54206.0
2024-06-07 09:35:00,1040.0,1041.01,1039.33,1039.63,1945.0,1025.9721,1026.9685,1025.3112,1025.6071,1945.0
2024-06-07 09:40:00,1039.27,1040.6,1038.2,1040.26,5979.0,1025.252,1026.564,1024.1964,1026.2286,5979.0
2024-06-07 09:45:00,1040.59,1042.75,1040.59,1041.21,6063.0,1026.5542,1028.685,1026.5542,1027.1658,6063.0
2024-06-07 09:50:00,1041.63,1043.61,1040.9,1041.58,2982.0,1027.5802,1029.5334,1026.86,1027.5308,2982.0
2024-06-07 09:55:00,1040.4,1041.01,1037.8,1039.41,5575.0,1026.3667,1026.9685,1023.8018,1025.3901,5575.0
2024-06-07 10:00:00,1039.14,1040.53,1038.55,1039.14,4485.0,1025.1237,1026.495,1024.5417,1025.1237,4485.0
2024-06-07 10:05:00,1039.45,1039.53,1038.02,1038.88,1419.0,1025.4296,1025.5085,1024.0188,1024.8672,1419.0
2024-06-07 10:10:00,1038.0,1038.0,1036.65,1037.86,8849.0,1023.9991,1023.9991,1022.6673,1023.861,8849.0
2024-06-07 10:15:00,1037.89,1039.38,1036.36,1039.38,1184.0,1023.8906,1025.3605,1022.3812,1025.3605,1184.0
2024-06-07 10:20:00,1039.84,1040.06,1038.48,1039.16,2100.0,1025.8143,1026.0313,1024.4726,1025.1435,2100.0
2024-06-07 10:25:00,1039.59,1039.6,1037.37,1038.57,1823.0,1025.5677,1025.5775,1023.3776,1024.5614,1823.0
2024-06-07 10:30:00,1038.22,1039.17,1037.73,1039.17,1300.0,1024.2162,1025.1533,1023.7328,1025.1533,1300.0
2024-06-07 10:35:00,1038.93,1039.33,1038.0,1039.33,1971.0,1024.9166,1025.3112,1023.9991,1025.3112,1971.0
2024-06-07 10:40:00,1039.49,1040.9,1039.49,1040.9,2667.0,1025.469,1026.86,1025.469,1026.86,2667.0
2024-06-07 10:45:00,1041.62,1042.95,1041.07,1042.04,4445.0,1027.5703,1028.8824,1027.0277,1027.9846,4445.0
2024-06-07 10:50:00,1041.82,1041.82,1039.62,1039.64,3429.0,1027.7676,1027.7676,1025.5973,1025.617,3429.0
2024-06-07 10:55:00,1039.43,1039.54,1037.25,1038.12,3583.0,1025.4098,1025.5183,1023.2592,1024.1175,3583.0
2024-06-07 11:00:00,1037.23,1037.53,1036.09,1037.06,1936.0,1023.2395,1023.5355,1022.1149,1023.0718,1936.0
2024-06-07 11:05:00,1037.1,1037.1,1034.68,1035.64,2660.0,1023.1113,1023.1113,1020.7239,1021.671,2660.0
2024-06-07 11:10:00,1034.46,1037.21,1034.46,1037.21,1749.0,1020.5069,1023.2198,1020.5069,1023.2198,1749.0
2024-06-07 11:15:00,1037.73,1037.73,1036.41,1036.99,1632.0,1023.7328,1023.7328,1022.4306,1023.0027,1632.0
2024-06-07 11:20:00,1036.12,1039.02,1036.12,1038.72,3700.0,1022.1445,1025.0054,1022.1445,1024.7094,3700.0
2024-06-07 11:25:00,1038.53,1038.89,1037.52,1038.25,2911.0,1024.522,1024.8771,1023.5256,1024.2457,2911.0
2024-06-07 11:30:00,1038.29,1038.58,1036.65,1036.7,4888.0,1024.2852,1024.5713,1022.6673,1022.7167,4888.0
2024-06-07 11:35:00,1036.58,1036.62,1035.35,1035.88,4514.0,1022.5983,1022.6377,1021.3849,1021.9077,4514.0
2024-06-07 11:40:00,1036.78,1037.37,1036.78,1036.8,600.0,1022.7956,1023.3776,1022.7956,1022.8153,600.0
2024-06-07 11:45:00,1036.76,1037.58,1036.04,1037.58,1780.0,1022.7758,1023.5848,1022.0656,1023.5848,1780.0
2024-06-07 11:50:00,1038.21,1038.45,1037.39,1038.16,1684.0,1024.2063,1024.443,1023.3973,1024.157,1684.0
2024-06-07 11:55:00,1038.84,1038.87,1038.56,1038.57,666.0,1024.8278,1024.8574,1024.5516,1024.5614,666.0
2024-06-07 12:00:00,1038.56,1038.99,1037.74,1037.83,1636.0,1024.5516,1024.9758,1023.7426,1023.8314,1636.0
2024-06-07 12:05:00,1037.41,1039.53,1037.4,1039.53,1545.0,1023.4171,1025.5085,1023.4072,1025.5085,1545.0
2024-06-07 12:10:00,1039.58,1040.9,1039.49,1039.49,2095.0,1025.5578,1026.86,1025.469,1025.469,2095.0
2024-06-07 12:15:00,1039.27,1040.89,1039.0,1040.65,1100.0,1025.252,1026.8501,1024.9856,1026.6134,1100.0
2024-06-07 12:20:00,1040.25,1041.46,1040.25,1041.46,405.0,1026.2188,1027.4124,1026.2188,1027.4124,405.0
2024-06-07 12:25:00,1041.87,1042.12,1041.45,1041.45,900.0,1027.8169,1028.0635,1027.4026,1027.4026,900.0
2024-06-07 12:30:00,1042.05,1042.33,1041.0,1041.47,2850.0,1027.9945,1028.2707,1026.9587,1027.4223,2850.0
2024-06-07 12:35:00,1041.32,1041.44,1040.5,1041.44,1220.0,1027.2743,1027.3927,1026.4654,1027.3927,1220.0
2024-06-07 12:40:00,1041.15,1041.16,1040.59,1040.98,1254.0,1027.1066,1027.1165,1026.5542,1026.9389,1254.0
2024-06-07 12:45:00,1041.01,1041.47,1039.0,1039.25,1722.0,1026.9685,1027.4223,1024.9856,1025.2323,1722.0
2024-06-07 12:50:00,1039.31,1040.6,1039.31,1039.95,3350.0,1025.2914,1026.564,1025.2914,1025.9228,3350.0
2024-06-07 12:55:00,1040.66,1041.85,1040.27,1041.78,2100.0,1026.6232,1027.7972,1026.2385,1027.7281,2100.0
2024-06-07 13:00:00,1041.62,1041.63,1039.0,1040.69,2079.0,1027.5703,1027.5802,1024.9856,1026.6528,2079.0
2024-06-07 13:05:00,1040.45,1040.51,1039.25,1039.67,2915.0,1026.4161,1026.4753,1025.2323,1025.6466,2915.0
2024-06-07 13:10:00,1040.21,1040.44,1039.87,1040.25,1600.0,1026.1793,1026.4062,1025.8439,1026.2188,1600.0
2024-06-07 13:15:00,1040.25,1042.33,1039.78,1042.33,4500.0,1026.2188,1028.2707,1025.7551,1028.2707,4500.0
2024-06-07 13:20:00,1041.37,1042.38,1041.37,1042.03,1742.0,1027.3237,1028.32,1027.3237,1027.9748,1742.0
2024-06-07 13:25:00,1042.03,1042.03,1040.08,1040.08,1400.0,1027.9748,1027.9748,1026.0511,1026.0511,1400.0
2024-06-07 13:30:00,1039.93,1040.88,1039.65,1039.86,550.0,1025.9031,1026.8403,1025.6269,1025.834,550.0
2024-06-07 13:35:00,1041.41,1041.42,1039.93,1039.93,467.0,1027.3631,1027.373,1025.9031,1025.9031,467.0
2024-06-07 13:40:00,1040.0,1040.3,1039.78,1040.3,942.0,1025.9721,1026.2681,1025.7551,1026.2681,942.0
2024-06-07 13:45:00,1039.35,1039.76,1039.22,1039.76,1523.0,1025.3309,1025.7354,1025.2027,1025.7354,1523.0
2024-06-07 13:50:00,1039.77,1040.28,1039.76,1039.97,1516.0,1025.7452,1026.2484,1025.7354,1025.9425,1516.0
2024-06-07 13:55:00,1039.04,1039.04,1037.45,1037.45,933.0,1025.0251,1025.0251,1023.4565,1023.4565,933.0
2024-06-07 14:00:00,1035.65,1035.65,1032.61,1034.3,3430.0,1021.6808,1021.6808,1018.6818,1020.349,3430.0
2024-06-07 14:05:00,1032.0,1032.38,1029.69,1029.71,5609.0,1018.08,1018.4549,1015.8012,1015.8209,5609.0
2024-06-07 14:10:00,1029.73,1030.09,1027.74,1027.74,2900.0,1015.8407,1016.1958,1013.8775,1013.8775,2900.0
2024-06-07 14:15:00,1027.0,1029.33,1027.0,1028.53,1226.0,1013.1475,1015.4461,1013.1475,1014.6569,1226.0
2024-06-07 14:20:00,1029.24,1031.56,1029.24,1030.77,2900.0,1015.3573,1017.646,1015.3573,1016.8666,2900.0
2024-06-07 14:25:00,1031.19,1031.54,1030.13,1030.8,2143.0,1017.281,1017.6263,1016.2353,1016.8962,2143.0
2024-06-07 14:30:00,1029.69,1030.53,1029.2,1029.2,1912.0,1015.8012,1016.6299,1015.3178,1015.3178,1912.0
2024-06-07 14:35:00,1030.99,1030.99,1029.57,1030.69,1488.0,1017.0837,1017.0837,1015.6828,1016.7877,1488.0
2024-06-07 14:40:00,1031.33,1031.33,1030.62,1031.32,2311.0,1017.4191,1017.4191,1016.7187,1017.4092,2311.0
2024-06-07 14:45:00,1030.87,1031.42,1030.72,1031.17,4000.0,1016.9653,1017.5079,1016.8173,1017.2612,4000.0
2024-06-07 14:50:00,1031.17,1031.17,1029.44,1030.77,969.0,1017.2612,1017.2612,1015.5546,1016.8666,969.0
2024-06-07 14:55:00,1030.92,1031.04,1030.2,1030.2,700.0,1017.0146,1017.133,1016.3043,1016.3043,700.0
2024-06-07 15:00:00,1029.91,1031.71,1029.5,1030.79,2876.0,1016.0182,1017.794,1015.6138,1016.8864,2876.0
2024-06-07 15:05:00,1030.38,1030.38,1029.1,1029.69,1158.0,1016.4819,1016.4819,1015.2192,1015.8012,1158.0
2024-06-07 15:10:00,1030.05,1030.54,1028.0,1029.39,3412.0,1016.1564,1016.6397,1014.134,1015.5053,3412.0
2024-06-07 15:15:00,1030.16,1030.89,1028.35,1028.35,2438.0,1016.2649,1016.985,1014.4793,1014.4793,2438.0
2024-06-07 15:20:00,1028.38,1028.72,1027.39,1027.96,7788.0,1014.5089,1014.8443,1013.5322,1014.0945,7788.0
2024-06-07 15:25:00,1028.27,1029.06,1027.51,1028.16,14245.0,1014.4004,1015.1797,1013.6506,1014.2918,14245.0
2024-06-07 15:30:00,1028.22,1030.45,1027.75,1029.93,12838.0,1014.351,1016.551,1013.8874,1016.038,12838.0
2024-06-07 15:35:00,1029.86,1030.38,1028.89,1030.0,11994.0,1015.9689,1016.4819,1015.012,1016.107,11994.0
2024-06-07 15:40:00,1029.71,1030.3,1027.5,1029.73,19267.0,1015.8209,1016.403,1013.6407,1015.8407,19267.0
2024-06-07 15:45:00,1029.98,1029.98,1027.57,1027.57,17204.0,1016.0873,1016.0873,1013.7098,1013.7098,17204.0
2024-06-07 15:50:00,1027.14,1030.81,1026.51,1030.13,20522.0,1013.2856,1016.9061,1012.6641,1016.2353,20522.0
2024-06-07 15:55:00,1029.65,1030.1,1028.08,1028.08,16931.0,1015.7617,1016.2057,1014.2129,1014.2129,16931.0
2024-06-10 09:30:00,1016.14,1019.1,1013.92,1019.03,31114.0,1002.434,1005.354,1000.2439,1005.285,31114.0
2024-06-10 09:35:00,1019.64,1024.65,1019.64,1024.64,8518.0,1005.8868,1010.8292,1005.8868,1010.8193,8518.0
2024-06-10 09:40:00,1024.81,1026.53,1024.2,1024.89,7704.0,1010.987,1012.6838,1010.3853,1011.0659,7704.0
2024-06-10 09:45:00,1024.79,1026.18,1022.99,1023.29,6439.0,1010.9673,1012.3386,1009.1916,1009.4875,6439.0
2024-06-10 09:50:00,1022.7,1022.7,1019.02,1019.66,11856.0,1008.9055,1008.9055,1005.2751,1005.9065,11856.0
2024-06-10 09:55:00,1020.19,1022.33,1020.08,1020.25,15893.0,1006.4293,1008.5405,1006.3208,1006.4885,15893.0
2024-06-10 10:00:00,1019.7,1023.4,1018.84,1022.56,7042.0,1005.946,1009.596,1005.0976,1008.7674,7042.0
2024-06-10 10:05:00,1022.86,1025.55,1022.05,1025.55,7425.0,1009.0633,1011.717,1008.2643,1011.717,7425.0
2024-06-10 10:10:00,1025.58,1025.58,1023.35,1023.88,3942.0,1011.7466,1011.7466,1009.5467,1010.0696,3942.0
2024-06-10 10:15:00,1023.54,1024.18,1022.22,1023.79,2757.0,1009.7342,1010.3655,1008.432,1009.9808,2757.0
2024-06-10 10:20:00,1024.09,1026.23,1024.09,1024.96,4656.0,1010.2767,1012.3879,1010.2767,1011.135,4656.0
2024-06-10 10:25:00,1024.36,1025.69,1024.3,1025.68,2628.0,1010.5431,1011.8552,1010.4839,1011.8453,2628.0
2024-06-10 10:30:00,1025.66,1028.19,1025.66,1027.0,5302.0,1011.8256,1014.3214,1011.8256,1013.1475,5302.0
2024-06-10 10:35:00,1027.13,1029.9,1027.13,1029.76,7685.0,1013.2757,1016.0084,1013.2757,1015.8703,7685.0
2024-06-10 10:40:00,1029.69,1030.16,1028.15,1028.41,4227.0,1015.8012,1016.2649,1014.282,1014.5385,4227.0
2024-06-10 10:45:00,1028.82,1030.49,1028.31,1029.83,5721.0,1014.9429,1016.5904,1014.4398,1015.9393,5721.0
2024-06-10 10:50:00,1029.53,1031.02,1029.5,1030.78,2788.0,1015.6434,1017.1133,1015.6138,1016.8765,2788.0
2024-06-10 10:55:00,1030.56,1032.28,1030.43,1032.22,6348.0,1016.6595,1018.3563,1016.5312,1018.2971,6348.0
2024-06-10 11:00:00,1031.64,1034.01,1031.64,1032.27,5162.0,1017.7249,1020.0629,1017.7249,1018.3464,5162.0
2024-06-10 11:05:00,1031.8,1033.32,1030.81,1032.91,4020.0,1017.8827,1019.3822,1016.9061,1018.9778,4020.0
2024-06-10 11:10:00,1033.26,1035.0,1032.86,1035.0,4372.0,1019.3231,1021.0396,1018.9284,1021.0396,4372.0
2024-06-10 11:15:00,1034.61,1035.03,1033.81,1033.81,4169.0,1020.6548,1021.0692,1019.8656,1019.8656,4169.0
2024-06-10 11:20:00,1033.51,1035.6,1033.42,1035.59,8377.0,1019.5697,1021.6315,1019.4809,1021.6216,8377.0
2024-06-10 11:25:00,1033.8,1034.92,1033.65,1033.99,5169.0,1019.8558,1020.9607,1019.7078,1020.0432,5169.0
2024-06-10 11:30:00,1034.44,1036.9,1034.44,1034.77,24351.0,1020.4871,1022.914,1020.4871,1020.8127,24351.0
2024-06-10 11:35:00,1035.36,1037.4,1034.44,1036.78,7730.0,1021.3947,1023.4072,1020.4871,1022.7956,7730.0
2024-06-10 11:40:00,1037.64,1038.46,1037.6,1038.12,2225.0,1023.644,1024.4529,1023.6045,1024.1175,2225.0
2024-06-10 11:45:00,1037.51,1038.88,1037.51,1038.63,2029.0,1023.5157,1024.8672,1023.5157,1024.6206,2029.0
2024-06-10 11:50:00,1038.88,1039.71,1038.82,1039.71,1200.0,1024.8672,1025.6861,1024.8081,1025.6861,1200.0
2024-06-10 11:55:00,1039.37,1040.46,1038.51,1038.52,2535.0,1025.3506,1026.4259,1024.5022,1024.5121,2535.0
2024-06-10 12:00:00,1038.52,1039.99,1038.28,1039.89,2605.0,1024.5121,1025.9623,1024.2753,1025.8636,2605.0
2024-06-10 12:05:00,1039.48,1040.33,1039.39,1040.32,500.0,1025.4592,1026.2977,1025.3704,1026.2878,500.0
2024-06-10 12:10:00,1040.81,1042.1,1040.58,1042.1,4072.0,1026.7712,1028.0438,1026.5443,1028.0438,4072.0
2024-06-10 12:15:00,1042.32,1043.19,1042.32,1043.18,1393.0,1028.2608,1029.1191,1028.2608,1029.1092,1393.0
2024-06-10 12:20:00,1043.58,1043.83,1042.05,1042.94,4025.0,1029.5039,1029.7505,1027.9945,1028.8725,4025.0
2024-06-10 12:25:00,1043.37,1044.05,1041.84,1043.9,9856.0,1029.2967,1029.9675,1027.7873,1029.8195,9856.0
2024-06-10 12:30:00,1043.36,1045.06,1042.73,1045.0,3088.0,1029.2868,1030.9639,1028.6653,1030.9047,3088.0
2024-06-10 12:35:00,1045.87,1045.87,1045.04,1045.59,1002.0,1031.763,1031.763,1030.9442,1031.4867,1002.0
2024-06-10 12:40:00,1045.89,1046.13,1045.49,1046.11,1183.0,1031.7827,1032.0195,1031.3881,1031.9997,1183.0
2024-06-10 12:45:00,1045.06,1045.12,1041.42,1041.42,3000.0,1030.9639,1031.0231,1027.373,1027.373,3000.0
2024-06-10 12:50:00,1042.68,1043.6,1042.1,1042.8,4820.0,1028.616,1029.5236,1028.0438,1028.7344,4820.0
2024-06-10 12:55:00,1043.21,1043.25,1042.46,1042.46,1339.0,1029.1388,1029.1783,1028.399,1028.399,1339.0
2024-06-10 13:00:00,1042.64,1042.65,1039.59,1041.27,4473.0,1028.5765,1028.5864,1025.5677,1027.225,4473.0
2024-06-10 13:05:00,1041.59,1041.8,1041.59,1041.8,300.0,1027.5407,1027.7479,1027.5407,1027.7479,300.0
2024-06-10 13:10:00,1041.8,1042.53,1039.01,1040.0,3400.0,1027.7479,1028.468,1024.9955,1025.9721,3400.0
2024-06-10 13:15:00,1039.0,1040.16,1039.0,1039.99,1049.0,1024.9856,1026.13,1024.9856,1025.9623,1049.0
2024-06-10 13:20:00,1040.62,1040.64,1040.57,1040.57,518.0,1026.5838,1026.6035,1026.5345,1026.5345,518.0
2024-06-10 13:25:00,1040.14,1041.5,1039.47,1039.48,2536.0,1026.1103,1027.4519,1025.4493,1025.4592,2536.0
2024-06-10 13:30:00,1039.0,1041.48,1038.38,1039.05,2171.0,1024.9856,1027.4322,1024.374,1025.035,2171.0
2024-06-10 13:35:00,1040.5,1040.5,1039.84,1040.47,700.0,1026.4654,1026.4654,1025.8143,1026.4358,700.0
2024-06-10 13:40:00,1039.95,1042.2,1039.95,1042.12,2100.0,1025.9228,1028.1425,1025.9228,1028.0635,2100.0
2024-06-10 13:45:00,1042.55,1044.0,1042.55,1044.0,300.0,1028.4877,1029.9182,1028.4877,1029.9182,300.0
2024-06-10 13:50:00,1044.33,1044.33,1043.3,1044.12,1653.0,1030.2437,1030.2437,1029.2276,1030.0366,1653.0
2024-06-10 13:55:00,1042.88,1043.0,1042.53,1042.98,1437.0,1028.8133,1028.9317,1028.468,1028.9119,1437.0
2024-06-10 14:00:00,1043.0,1043.28,1042.46,1043.28,763.0,1028.9317,1029.2079,1028.399,1029.2079,763.0
2024-06-10 14:05:00,1042.57,1043.35,1040.81,1040.81,1076.0,1028.5075,1029.277,1026.7712,1026.7712,1076.0
2024-06-10 14:10:00,1041.51,1042.19,1041.01,1041.16,1599.0,1027.4618,1028.1326,1026.9685,1027.1165,1599.0
2024-06-10 14:15:00,1041.29,1042.19,1040.94,1041.0,1735.0,1027.2447,1028.1326,1026.8995,1026.9587,1735.0
2024-06-10 14:20:00,1040.19,1040.32,1039.64,1040.32,853.0,1026.1596,1026.2878,1025.617,1026.2878,853.0
2024-06-10 14:25:00,1040.39,1040.39,1038.14,1039.33,850.0,1026.3569,1026.3569,1024.1372,1025.3112,850.0
2024-06-10 14:30:00,1037.98,1038.46,1035.65,1035.65,3178.0,1023.9794,1024.4529,1021.6808,1021.6808,3178.0
2024-06-10 14:35:00,1036.07,1039.22,1036.02,1039.18,1700.0,1022.0952,1025.2027,1022.0458,1025.1632,1700.0
2024-06-10 14:40:00,1039.52,1039.82,1039.17,1039.82,1291.0,1025.4986,1025.7946,1025.1533,1025.7946,1291.0
2024-06-10 14:45:00,1038.57,1039.45,1038.47,1039.45,1310.0,1024.5614,1025.4296,1024.4628,1025.4296,1310.0
2024-06-10 14:50:00,1039.52,1039.59,1039.51,1039.58,281.0,1025.4986,1025.5677,1025.4888,1025.5578,281.0
2024-06-10 14:55:00,1039.36,1039.38,1038.56,1038.95,961.0,1025.3408,1025.3605,1024.5516,1024.9363,961.0
2024-06-10 15:00:00,1039.12,1040.29,1039.12,1040.2,800.0,1025.104,1026.2582,1025.104,1026.1694,800.0
2024-06-10 15:05:00,1040.63,1041.37,1040.63,1040.86,950.0,1026.5936,1027.3237,1026.5936,1026.8205,950.0
2024-06-10 15:10:00,1041.21,1042.85,1041.21,1042.85,1999.0,1027.1658,1028.7837,1027.1658,1028.7837,1999.0
2024-06-10 15:15:00,1043.0,1043.0,1042.0,1042.92,647.0,1028.9317,1028.9317,1027.9452,1028.8528,647.0
2024-06-10 15:20:00,1043.19,1044.1,1042.56,1043.0,2723.0,1029.1191,1030.0168,1028.4976,1028.9317,2723.0
2024-06-10 15:25:00,1043.0,1044.05,1042.79,1044.05,3380.0,1028.9317,1029.9675,1028.7245,1029.9675,3380.0
2024-06-10 15:30:00,1043.96,1043.96,1041.83,1041.83,1765.0,1029.8787,1029.8787,1027.7775,1027.7775,1765.0
2024-06-10 15:35:00,1042.15,1042.92,1042.08,1042.66,3118.0,1028.0931,1028.8528,1028.0241,1028.5963,3118.0
2024-06-10 15:40:00,1042.38,1043.16,1041.78,1042.1,1900.0,1028.32,1029.0895,1027.7281,1028.0438,1900.0
2024-06-10 15:45:00,1043.14,1043.14,1041.0,1041.0,2740.0,1029.0698,1029.0698,1026.9587,1026.9587,2740.0
2024-06-10 15:50:00,1041.09,1042.19,1040.87,1041.28,6276.0,1027.0474,1028.1326,1026.8304,1027.2349,6276.0
2024-06-10 15:55:00,1040.69,1042.83,1038.81,1042.27,29844.0,1026.6528,1028.764,1024.7982,1028.2115,29844.0
2024-06-11 09:30:00,1027.49,1031.1,1027.3,1029.73,24498.0,1013.6309,1017.1922,1013.4434,1015.8407,24498.0
2024-06-11 09:35:00,1030.42,1030.42,1028.02,1028.34,5062.0,1016.5214,1016.5214,1014.1537,1014.4694,5062.0
2024-06-11 09:40:00,1027.41,1029.3,1025.6,1025.91,3629.0,1013.552,1015.4165,1011.7664,1012.0722,3629.0
2024-06-11 09:45:00,1025.99,1026.88,1021.26,1021.26,8109.0,1012.1511,1013.0291,1007.4849,1007.4849,8109.0
2024-06-11 09:50:00,1021.0,1022.28,1019.88,1019.92,7548.0,1007.2284,1008.4912,1006.1235,1006.163,7548.0
2024-06-11 09:55:00,1019.99,1023.25,1019.69,1022.58,13616.0,1006.232,1009.4481,1005.9361,1008.7871,13616.0
2024-06-11 10:00:00,1022.77,1024.85,1020.77,1022.75,8374.0,1008.9745,1011.0265,1007.0015,1008.9548,8374.0
2024-06-11 10:05:00,1023.07,1025.53,1022.73,1024.31,6178.0,1009.2705,1011.6973,1008.9351,1010.4938,6178.0
2024-06-11 10:10:00,1025.12,1025.74,1024.2,1024.85,2385.0,1011.2928,1011.9045,1010.3853,1011.0265,2385.0
2024-06-11 10:15:00,1026.0,1026.94,1024.33,1024.73,3926.0,1012.161,1013.0883,1010.5135,1010.9081,3926.0
2024-06-11 10:20:00,1025.73,1026.06,1023.69,1024.89,4168.0,1011.8946,1012.2202,1009.8821,1011.0659,4168.0
2024-06-11 10:25:00,1023.76,1025.67,1023.39,1025.41,2750.0,1009.9512,1011.8354,1009.5862,1011.5789,2750.0
2024-06-11 10:30:00,1025.43,1026.64,1024.72,1026.63,1587.0,1011.5987,1012.7923,1010.8982,1012.7825,1587.0
2024-06-11 10:35:00,1025.87,1027.4,1025.14,1025.91,5210.0,1012.0327,1013.5421,1011.3126,1012.0722,5210.0
2024-06-11 10:40:00,1025.54,1028.17,1025.54,1027.7,5407.0,1011.7072,1014.3017,1011.7072,1013.838,5407.0
2024-06-11 10:45:00,1027.6,1029.53,1026.84,1029.53,3570.0,1013.7394,1015.6434,1012.9896,1015.6434,3570.0
2024-06-11 10:50:00,1029.7,1031.62,1029.22,1030.72,3775.0,1015.8111,1017.7052,1015.3375,1016.8173,3775.0
2024-06-11 10:55:00,1029.92,1030.79,1029.46,1030.79,2404.0,1016.0281,1016.8864,1015.5743,1016.8864,2404.0
2024-06-11 11:00:00,1030.63,1032.25,1030.18,1030.18,6139.0,1016.7285,1018.3267,1016.2846,1016.2846,6139.0
2024-06-11 11:05:00,1029.93,1030.94,1029.23,1029.96,5820.0,1016.038,1017.0343,1015.3474,1016.0676,5820.0
2024-06-11 11:10:00,1029.67,1030.49,1028.68,1028.68,2903.0,1015.7815,1016.5904,1014.8048,1014.8048,2903.0
2024-06-11 11:15:00,1028.73,1030.73,1028.73,1030.69,2303.0,1014.8542,1016.8272,1014.8542,1016.7877,2303.0
2024-06-11 11:20:00,1030.75,1031.11,1030.3,1030.3,1912.0,1016.8469,1017.2021,1016.403,1016.403,1912.0
2024-06-11 11:25:00,1029.4,1029.89,1028.56,1029.89,3068.0,1015.5151,1015.9985,1014.6864,1015.9985,3068.0
2024-06-11 11:30:00,1030.16,1030.7,1029.05,1029.1,12080.0,1016.2649,1016.7976,1015.1698,1015.2192,12080.0
2024-06-11 11:35:00,1029.2,1030.9,1029.11,1030.75,6277.0,1015.3178,1016.9949,1015.229,1016.8469,6277.0
2024-06-11 11:40:00,1029.61,1030.15,1026.14,1028.4,6285.0,1015.7223,1016.255,1012.2991,1014.5286,6285.0
2024-06-11 11:45:00,1027.56,1028.01,1023.82,1023.83,7295.0,1013.6999,1014.1439,1010.0104,1010.0202,7295.0
2024-06-11 11:50:00,1023.67,1024.23,1023.0,1024.23,1999.0,1009.8624,1010.4149,1009.2014,1010.4149,1999.0
2024-06-11 11:55:00,1023.83,1026.0,1023.54,1025.05,5265.0,1010.0202,1012.161,1009.7342,1011.2238,5265.0
2024-06-11 12:00:00,1024.29,1026.34,1024.24,1026.0,2377.0,1010.474,1012.4964,1010.4247,1012.161,2377.0
2024-06-11 12:05:00,1026.55,1027.0,1026.55,1026.92,2000.0,1012.7036,1013.1475,1012.7036,1013.0686,2000.0
2024-06-11 12:10:00,1026.92,1027.47,1026.23,1027.35,1919.0,1013.0686,1013.6112,1012.3879,1013.4928,1919.0
2024-06-11 12:15:00,1027.35,1028.65,1027.17,1027.53,3942.0,1013.4928,1014.7752,1013.3152,1013.6703,3942.0
2024-06-11 12:20:00,1027.5,1028.29,1026.49,1026.61,2367.0,1013.6407,1014.4201,1012.6444,1012.7628,2367.0
2024-06-11 12:25:00,1026.94,1027.73,1026.44,1027.73,2625.0,1013.0883,1013.8676,1012.595,1013.8676,2625.0
2024-06-11 12:30:00,1027.87,1028.0,1026.44,1027.75,4045.0,1014.0058,1014.134,1012.595,1013.8874,4045.0
2024-06-11 12:35:00,1027.75,1029.11,1027.75,1028.09,1500.0,1013.8874,1015.229,1013.8874,1014.2228,1500.0
2024-06-11 12:40:00,1028.46,1028.82,1028.16,1028.59,1028.0,1014.5878,1014.9429,1014.2918,1014.716,1028.0
2024-06-11 12:45:00,1028.98,1029.45,1028.47,1028.93,1789.0,1015.1008,1015.5644,1014.5977,1015.0515,1789.0
2024-06-11 12:50:00,1028.51,1028.57,1027.41,1027.86,1650.0,1014.6371,1014.6963,1013.552,1013.9959,1650.0
2024-06-11 12:55:00,1028.44,1028.45,1026.93,1026.93,1400.0,1014.5681,1014.5779,1013.0784,1013.0784,1400.0
2024-06-11 13:00:00,1027.4,1031.01,1026.7,1030.63,1830.0,1013.5421,1017.1034,1012.8515,1016.7285,1830.0
2024-06-11 13:05:00,1030.02,1030.72,1029.51,1030.72,3147.0,1016.1268,1016.8173,1015.6236,1016.8173,3147.0
2024-06-11 13:10:00,1029.61,1030.7,1029.61,1030.42,400.0,1015.7223,1016.7976,1015.7223,1016.5214,400.0
2024-06-11 13:15:00,1030.12,1030.13,1029.34,1029.49,733.0,1016.2254,1016.2353,1015.4559,1015.6039,733.0
2024-06-11 13:20:00,1029.31,1029.31,1029.25,1029.26,500.0,1015.4263,1015.4263,1015.3671,1015.377,500.0
2024-06-11 13:25:00,1028.78,1028.78,1028.78,1028.78,100.0,1014.9035,1014.9035,1014.9035,1014.9035,100.0
2024-06-11 13:30:00,1029.58,1029.94,1029.57,1029.57,370.0,1015.6927,1016.0478,1015.6828,1015.6828,370.0
2024-06-11 13:35:00,1030.07,1032.76,1030.07,1032.52,2625.0,1016.1761,1018.8298,1016.1761,1018.593,2625.0
2024-06-11 13:40:00,1033.21,1033.55,1031.63,1032.53,4661.0,1019.2737,1019.6091,1017.715,1018.6029,4661.0
2024-06-11 13:45:00,1032.88,1032.99,1032.46,1032.46,359.0,1018.9482,1019.0567,1018.5338,1018.5338,359.0
2024-06-11 13:50:00,1033.33,1034.0,1033.33,1033.89,1687.0,1019.3921,1020.0531,1019.3921,1019.9446,1687.0
2024-06-11 13:55:00,1033.92,1034.95,1033.62,1034.94,725.0,1019.9742,1020.9903,1019.6782,1020.9804,725.0
2024-06-11 14:00:00,1034.53,1035.19,1033.76,1035.19,3957.0,1020.5759,1021.227,1019.8163,1021.227,3957.0
2024-06-11 14:05:00,1035.19,1035.19,1033.76,1033.91,2295.0,1021.227,1021.227,1019.8163,1019.9643,2295.0
2024-06-11 14:10:00,1032.74,1034.43,1032.74,1034.31,3376.0,1018.8101,1020.4773,1018.8101,1020.3589,3376.0
2024-06-11 14:15:00,1034.58,1035.47,1034.57,1034.64,1084.0,1020.6252,1021.5032,1020.6154,1020.6844,1084.0
2024-06-11 14:20:00,1035.3,1035.72,1034.74,1034.74,2758.0,1021.3355,1021.7499,1020.7831,1020.7831,2758.0
2024-06-11 14:25:00,1036.14,1036.88,1035.53,1036.88,437.0,1022.1642,1022.8942,1021.5624,1022.8942,437.0
2024-06-11 14:30:00,1037.6,1038.0,1036.65,1038.0,3079.0,1023.6045,1023.9991,1022.6673,1023.9991,3079.0
2024-06-11 14:35:00,1036.63,1037.22,1036.63,1037.2,1000.0,1022.6476,1023.2296,1022.6476,1023.2099,1000.0
2024-06-11 14:40:00,1037.17,1037.73,1035.73,1036.15,3378.0,1023.1803,1023.7328,1021.7597,1022.1741,3378.0
2024-06-11 14:45:00,1036.59,1037.99,1036.01,1037.79,2500.0,1022.6081,1023.9893,1022.036,1023.792,2500.0
2024-06-11 14:50:00,1037.97,1038.45,1037.36,1038.45,1724.0,1023.9695,1024.443,1023.3678,1024.443,1724.0
2024-06-11 14:55:00,1037.19,1037.84,1036.61,1037.54,1800.0,1023.2,1023.8413,1022.6279,1023.5453,1800.0
2024-06-11 15:00:00,1037.83,1038.91,1037.82,1038.58,1668.0,1023.8314,1024.8968,1023.8215,1024.5713,1668.0
2024-06-11 15:05:00,1037.67,1038.28,1036.05,1036.05,2819.0,1023.6736,1024.2753,1022.0754,1022.0754,2819.0
2024-06-11 15:10:00,1036.81,1036.81,1034.81,1034.81,788.0,1022.8252,1022.8252,1020.8521,1020.8521,788.0
2024-06-11 15:15:00,1035.47,1035.5,1034.78,1035.25,1510.0,1021.5032,1021.5328,1020.8226,1021.2862,1510.0
2024-06-11 15:20:00,1034.77,1035.68,1034.68,1035.5,3652.0,1020.8127,1021.7104,1020.7239,1021.5328,3652.0
2024-06-11 15:25:00,1034.97,1035.39,1034.41,1034.96,6344.0,1021.01,1021.4243,1020.4575,1021.0001,6344.0
2024-06-11 15:30:00,1034.75,1035.3,1034.54,1035.3,4361.0,1020.793,1021.3355,1020.5858,1021.3355,4361.0
2024-06-11 15:35:00,1035.37,1035.6,1034.2,1035.34,7256.0,1021.4046,1021.6315,1020.2504,1021.375,7256.0
2024-06-11 15:40:00,1035.04,1035.52,1034.8,1035.4,3845.0,1021.079,1021.5526,1020.8423,1021.4342,3845.0
2024-06-11 15:45:00,1035.4,1036.06,1034.39,1034.39,4480.0,1021.4342,1022.0853,1020.4378,1020.4378,4480.0
2024-06-11 15:50:00,1034.06,1036.49,1033.5,1036.26,6992.0,1020.1123,1022.5095,1019.5598,1022.2826,6992.0
2024-06-11 15:55:00,1036.19,1036.63,1035.28,1036.03,14840.0,1022.2135,1022.6476,1021.3158,1022.0557,14840.0
2024-06-12 09:30:00,1060.0,1063.36,1055.63,1063.33,32473.0,1045.7024,1049.0171,1041.3913,1048.9875,32473.0
2024-06-12 09:35:00,1063.06,1063.15,1059.9,1062.3,13123.0,1048.7211,1048.8099,1045.6037,1047.9714,13123.0
2024-06-12 09:40:00,1062.96,1067.21,1062.96,1067.21,7706.0,1048.6224,1052.8151,1048.6224,1052.8151,7706.0
2024-06-12 09:45:00,1066.81,1070.99,1066.81,1070.79,9704.0,1052.4205,1056.5441,1052.4205,1056.3468,9704.0
2024-06-12 09:50:00,1069.89,1072.02,1069.18,1069.19,6323.0,1055.459,1057.5602,1054.7586,1054.7684,6323.0
2024-06-12 09:55:00,1068.89,1071.22,1068.89,1070.0,12181.0,1054.4725,1056.771,1054.4725,1055.5675,12181.0
2024-06-12 10:00:00,1070.04,1071.0,1069.34,1070.0,5608.0,1055.607,1056.554,1054.9164,1055.5675,5608.0
2024-06-12 10:05:00,1070.15,1070.39,1069.05,1069.15,4439.0,1055.7155,1055.9522,1054.6303,1054.729,4439.0
2024-06-12 10:10:00,1068.75,1071.3,1068.05,1071.3,5194.0,1054.3344,1056.85,1053.6438,1056.85,5194.0
2024-06-12 10:15:00,1071.54,1073.94,1071.33,1073.94,2580.0,1057.0867,1059.4543,1056.8796,1059.4543,2580.0
2024-06-12 10:20:00,1073.79,1074.36,1072.91,1074.16,5280.0,1059.3064,1059.8687,1058.4382,1059.6714,5280.0
2024-06-12 10:25:00,1074.77,1077.13,1074.25,1077.01,10061.0,1060.2732,1062.6013,1059.7602,1062.4829,10061.0
2024-06-12 10:30:00,1077.22,1077.22,1075.35,1075.74,3844.0,1062.6901,1062.6901,1060.8453,1061.2301,3844.0
2024-06-12 10:35:00,1075.75,1075.75,1068.83,1069.27,24029.0,1061.2399,1061.2399,1054.4133,1054.8473,24029.0
2024-06-12 10:40:00,1068.9,1069.66,1065.75,1066.22,14104.0,1054.4823,1055.2321,1051.3748,1051.8385,14104.0
2024-06-12 10:45:00,1066.56,1068.64,1066.56,1068.04,2813.0,1052.1739,1054.2258,1052.1739,1053.6339,2813.0
2024-06-12 10:50:00,1067.73,1067.97,1066.85,1067.0,2234.0,1053.3281,1053.5649,1052.46,1052.608,2234.0
2024-06-12 10:55:00,1066.46,1068.23,1066.46,1067.94,4054.0,1052.0752,1053.8214,1052.0752,1053.5353,4054.0
2024-06-12 11:00:00,1068.14,1068.66,1067.88,1068.11,1850.0,1053.7326,1054.2456,1053.4761,1053.703,1850.0
2024-06-12 11:05:00,1068.34,1069.02,1066.82,1068.33,2303.0,1053.9299,1054.6007,1052.4304,1053.92,2303.0
2024-06-12 11:10:00,1067.98,1068.5,1067.97,1068.0,1619.0,1053.5747,1054.0877,1053.5649,1053.5945,1619.0
2024-06-12 11:15:00,1067.25,1068.17,1066.0,1068.17,2763.0,1052.8546,1053.7622,1051.6214,1053.7622,2763.0
2024-06-12 11:20:00,1067.84,1069.21,1067.72,1068.9,3160.0,1053.4366,1054.7881,1053.3182,1054.4823,3160.0
2024-06-12 11:25:00,1069.05,1070.74,1069.05,1070.74,2560.0,1054.6303,1056.2975,1054.6303,1056.2975,2560.0
2024-06-12 11:30:00,1069.83,1070.79,1068.78,1069.56,11577.0,1055.3998,1056.3468,1054.3639,1055.1334,11577.0
2024-06-12 11:35:00,1069.32,1069.84,1068.74,1069.5,1247.0,1054.8967,1055.4096,1054.3245,1055.0742,1247.0
2024-06-12 11:40:00,1069.95,1069.95,1068.12,1068.12,1650.0,1055.5182,1055.5182,1053.7128,1053.7128,1650.0
2024-06-12 11:45:00,1067.7,1068.06,1066.5,1066.5,400.0,1053.2985,1053.6537,1052.1147,1052.1147,400.0
2024-06-12 11:50:00,1066.51,1068.04,1066.51,1068.04,1503.0,1052.1246,1053.6339,1052.1246,1053.6339,1503.0
2024-06-12 11:55:00,1067.98,1069.07,1066.89,1068.89,500.0,1053.5747,1054.65,1052.4994,1054.4725,500.0
2024-06-12 12:00:00,1068.57,1068.74,1067.64,1068.06,2737.0,1054.1568,1054.3245,1053.2393,1053.6537,2737.0
2024-06-12 12:05:00,1068.97,1069.87,1068.44,1069.49,1100.0,1054.5514,1055.4392,1054.0285,1055.0644,1100.0
2024-06-12 12:10:00,1069.04,1069.68,1068.26,1069.68,723.0,1054.6204,1055.2518,1053.851,1055.2518,723.0
2024-06-12 12:15:00,1069.03,1069.91,1068.69,1069.91,1466.0,1054.6106,1055.4787,1054.2752,1055.4787,1466.0
2024-06-12 12:20:00,1069.98,1069.98,1068.49,1068.67,1906.0,1055.5478,1055.5478,1054.0779,1054.2554,1906.0
2024-06-12 12:25:00,1069.46,1070.06,1068.93,1069.39,1827.0,1055.0348,1055.6267,1054.5119,1054.9657,1827.0
2024-06-12 12:30:00,1069.5,1070.31,1069.5,1070.01,500.0,1055.0742,1055.8733,1055.0742,1055.5774,500.0
2024-06-12 12:35:00,1069.35,1070.25,1068.82,1070.23,1500.0,1054.9263,1055.8141,1054.4034,1055.7944,1500.0
2024-06-12 12:40:00,1070.28,1072.68,1070.28,1071.46,3158.0,1055.8437,1058.2113,1055.8437,1057.0078,3158.0
2024-06-12 12:45:00,1073.31,1073.69,1072.46,1072.47,900.0,1058.8328,1059.2077,1057.9943,1058.0042,900.0
2024-06-12 12:50:00,1072.46,1072.46,1071.27,1071.77,2302.0,1057.9943,1057.9943,1056.8204,1057.3136,2302.0
2024-06-12 12:55:00,1071.0,1071.08,1070.22,1070.22,450.0,1056.554,1056.6329,1055.7845,1055.7845,450.0
2024-06-12 13:00:00,1071.62,1071.62,1071.62,1071.62,100.0,1057.1656,1057.1656,1057.1656,1057.1656,100.0
2024-06-12 13:05:00,1071.69,1072.28,1070.91,1071.91,2391.0,1057.2347,1057.8167,1056.4652,1057.4517,2391.0
2024-06-12 13:10:00,1072.71,1072.71,1070.91,1072.25,1921.0,1058.2409,1058.2409,1056.4652,1057.7871,1921.0
2024-06-12 13:15:00,1071.92,1072.6,1071.92,1072.58,1394.0,1057.4616,1058.1324,1057.4616,1058.1127,1394.0
2024-06-12 13:20:00,1072.76,1073.96,1072.76,1073.96,1245.0,1058.2903,1059.4741,1058.2903,1059.4741,1245.0
2024-06-12 13:25:00,1072.03,1073.62,1072.03,1072.82,1309.0,1057.5701,1059.1387,1057.5701,1058.3495,1309.0
2024-06-12 13:30:00,1073.91,1073.91,1069.02,1071.09,3749.0,1059.4248,1059.4248,1054.6007,1056.6428,3749.0
2024-06-12 13:35:00,1071.33,1071.61,1071.29,1071.42,1308.0,1056.8796,1057.1558,1056.8401,1056.9683,1308.0
2024-06-12 13:40:00,1071.36,1071.86,1071.28,1071.86,1295.0,1056.9091,1057.4024,1056.8302,1057.4024,1295.0
2024-06-12 13:45:00,1070.81,1070.94,1069.41,1070.06,1308.0,1056.3666,1056.4948,1054.9854,1055.6267,1308.0
2024-06-12 13:50:00,1069.79,1069.79,1068.99,1069.41,1596.0,1055.3603,1055.3603,1054.5711,1054.9854,1596.0
2024-06-12 13:55:00,1069.0,1069.26,1067.5,1068.35,1534.0,1054.581,1054.8375,1053.1012,1053.9397,1534.0
2024-06-12 14:00:00,1067.65,1067.65,1063.4,1064.47,3328.0,1053.2492,1053.2492,1049.0565,1050.1121,3328.0
2024-06-12 14:05:00,1064.9,1065.82,1063.8,1064.46,2099.0,1050.5363,1051.4439,1049.4511,1050.1022,2099.0
2024-06-12 14:10:00,1066.24,1066.45,1064.8,1065.21,1589.0,1051.8582,1052.0654,1050.4376,1050.8421,1589.0
2024-06-12 14:15:00,1065.76,1068.43,1065.76,1067.69,700.0,1051.3847,1054.0187,1051.3847,1053.2886,700.0
2024-06-12 14:20:00,1067.6,1068.09,1066.26,1067.92,1300.0,1053.1999,1053.6833,1051.8779,1053.5155,1300.0
2024-06-12 14:25:00,1067.81,1069.19,1067.47,1069.19,1106.0,1053.407,1054.7684,1053.0716,1054.7684,1106.0
2024-06-12 14:30:00,1068.53,1068.53,1065.31,1066.47,4502.0,1054.1173,1054.1173,1050.9408,1052.0851,4502.0
2024-06-12 14:35:00,1066.49,1069.35,1063.63,1069.35,7508.0,1052.1048,1054.9263,1049.2834,1054.9263,7508.0
2024-06-12 14:40:00,1067.94,1068.09,1065.16,1066.75,1339.0,1053.5353,1053.6833,1050.7928,1052.3613,1339.0
2024-06-12 14:45:00,1065.02,1068.15,1064.79,1065.05,2593.0,1050.6547,1053.7424,1050.4278,1050.6843,2593.0
2024-06-12 14:50:00,1066.65,1066.66,1062.87,1064.65,1050.0,1052.2627,1052.2725,1048.5337,1050.2897,1050.0
2024-06-12 14:55:00,1065.08,1067.94,1064.06,1067.21,601.0,1050.7139,1053.5353,1049.7076,1052.8151,601.0
2024-06-12 15:00:00,1067.96,1068.01,1067.24,1067.25,701.0,1053.555,1053.6043,1052.8447,1052.8546,701.0
2024-06-12 15:05:00,1067.43,1067.78,1065.73,1067.78,2500.0,1053.0322,1053.3774,1051.3551,1053.3774,2500.0
2024-06-12 15:10:00,1066.25,1069.23,1064.56,1069.06,3480.0,1051.8681,1054.8079,1050.2009,1054.6402,3480.0
2024-06-12 15:15:00,1069.27,1071.22,1069.09,1071.22,1432.0,1054.8473,1056.771,1054.6698,1056.771,1432.0
2024-06-12 15:20:00,1071.99,1071.99,1066.8,1067.08,3584.0,1057.5306,1057.5306,1052.4107,1052.6869,3584.0
2024-06-12 15:25:00,1066.01,1066.07,1061.33,1061.39,3873.0,1051.6313,1051.6905,1047.0144,1047.0736,3873.0
2024-06-12 15:30:00,1061.54,1062.5,1059.52,1062.08,5983.0,1047.2216,1048.1687,1045.2288,1047.7543,5983.0
2024-06-12 15:35:00,1062.26,1065.33,1061.76,1062.75,4501.0,1047.9319,1050.9605,1047.4386,1048.4153,4501.0
2024-06-12 15:40:00,1062.46,1062.46,1060.06,1061.14,3639.0,1048.1292,1048.1292,1045.7616,1046.827,3639.0
2024-06-12 15:45:00,1061.47,1063.66,1059.93,1063.66,4056.0,1047.1525,1049.313,1045.6333,1049.313,4056.0
2024-06-12 15:50:00,1062.0,1066.89,1061.68,1066.58,8535.0,1047.6754,1052.4994,1047.3597,1052.1936,8535.0
2024-06-12 15:55:00,1067.75,1070.57,1067.17,1068.86,30943.0,1053.3478,1056.1298,1052.7757,1054.4429,30943.0
2024-06-13 09:30:00,1053.6,1061.0,1052.78,1057.49,46465.0,1039.3887,1046.6889,1038.5798,1043.2262,46465.0
2024-06-13 09:35:00,1057.35,1057.99,1054.93,1057.99,11888.0,1043.0881,1043.7195,1040.7008,1043.7195,11888.0
2024-06-13 09:40:00,1058.08,1058.47,1056.28,1056.88,11338.0,1043.8083,1044.193,1042.0326,1042.6245,11338.0
2024-06-13 09:45:00,1056.0,1057.88,1055.08,1057.07,15918.0,1041.7563,1043.611,1040.8487,1042.8119,15918.0
2024-06-13 09:50:00,1056.75,1056.75,1051.33,1051.8,6204.0,1042.4962,1042.4962,1037.1493,1037.613,6204.0
2024-06-13 09:55:00,1051.66,1051.67,1049.0,1050.22,8213.0,1037.4749,1037.4847,1034.8507,1036.0543,8213.0
2024-06-13 10:00:00,1051.04,1053.53,1051.0,1051.72,5683.0,1036.8632,1039.3196,1036.8238,1037.5341,5683.0
2024-06-13 10:05:00,1051.54,1054.31,1050.52,1053.81,11770.0,1037.3565,1040.0891,1036.3502,1039.5959,11770.0
2024-06-13 10:10:00,1052.94,1052.94,1049.99,1051.36,12578.0,1038.7376,1038.7376,1035.8274,1037.1789,12578.0
2024-06-13 10:15:00,1049.54,1050.81,1048.58,1049.27,6195.0,1035.3835,1036.6363,1034.4364,1035.1171,6195.0
2024-06-13 10:20:00,1049.29,1049.3,1042.62,1042.71,10735.0,1035.1368,1035.1467,1028.5568,1028.6456,10735.0
2024-06-13 10:25:00,1042.53,1047.68,1042.52,1047.68,8691.0,1028.468,1033.5486,1028.4582,1033.5486,8691.0
2024-06-13 10:30:00,1047.2,1048.52,1044.26,1044.38,8955.0,1033.075,1034.3772,1030.1747,1030.2931,8955.0
2024-06-13 10:35:00,1044.65,1044.66,1043.0,1044.01,12585.0,1030.5594,1030.5693,1028.9317,1029.9281,12585.0
2024-06-13 10:40:00,1044.09,1044.58,1042.0,1042.54,2358.0,1030.007,1030.4904,1027.9452,1028.4779,2358.0
2024-06-13 10:45:00,1042.25,1042.81,1040.25,1041.54,2523.0,1028.1918,1028.7442,1026.2188,1027.4914,2523.0
2024-06-13 10:50:00,1040.28,1040.28,1038.74,1039.8,3746.0,1026.2484,1026.2484,1024.7291,1025.7748,3746.0
2024-06-13 10:55:00,1040.09,1040.69,1039.72,1040.25,3508.0,1026.0609,1026.6528,1025.6959,1026.2188,3508.0
2024-06-13 11:00:00,1039.89,1041.24,1039.68,1040.06,9582.0,1025.8636,1027.1954,1025.6565,1026.0313,9582.0
2024-06-13 11:05:00,1039.96,1043.98,1039.51,1043.93,5341.0,1025.9327,1029.8985,1025.4888,1029.8491,5341.0
2024-06-13 11:10:00,1043.7,1043.99,1040.96,1041.1,5259.0,1029.6222,1029.9083,1026.9192,1027.0573,5259.0
2024-06-13 11:15:00,1040.09,1042.55,1040.09,1042.38,6195.0,1026.0609,1028.4877,1026.0609,1028.32,6195.0
2024-06-13 11:20:00,1042.78,1042.78,1040.64,1041.19,3866.0,1028.7146,1028.7146,1026.6035,1027.1461,3866.0
2024-06-13 11:25:00,1041.39,1041.89,1039.42,1039.96,5573.0,1027.3434,1027.8366,1025.4,1025.9327,5573.0
2024-06-13 11:30:00,1040.73,1043.41,1039.37,1040.71,25286.0,1026.6923,1029.3361,1025.3506,1026.6726,25286.0
2024-06-13 11:35:00,1040.68,1043.17,1040.27,1042.83,7215.0,1026.643,1029.0994,1026.2385,1028.764,7215.0
2024-06-13 11:40:00,1043.0,1044.5,1042.9,1044.5,2436.0,1028.9317,1030.4114,1028.833,1030.4114,2436.0
2024-06-13 11:45:00,1044.49,1044.49,1043.32,1044.37,3748.0,1030.4016,1030.4016,1029.2474,1030.2832,3748.0
2024-06-13 11:50:00,1044.41,1045.76,1044.36,1045.76,2451.0,1030.3227,1031.6544,1030.2733,1031.6544,2451.0
2024-06-13 11:55:00,1046.24,1047.41,1046.19,1046.75,2140.0,1032.128,1033.2822,1032.0786,1032.6311,2140.0
2024-06-13 12:00:00,1046.74,1047.0,1043.99,1044.36,2405.0,1032.6212,1032.8777,1029.9083,1030.2733,2405.0
2024-06-13 12:05:00,1044.19,1044.98,1043.37,1043.37,3045.0,1030.1056,1030.885,1029.2967,1029.2967,3045.0
2024-06-13 12:10:00,1043.93,1044.18,1043.85,1043.99,1329.0,1029.8491,1030.0958,1029.7702,1029.9083,1329.0
2024-06-13 12:15:00,1043.3,1043.3,1041.0,1043.0,1992.0,1029.2276,1029.2276,1026.9587,1028.9317,1992.0
2024-06-13 12:20:00,1042.45,1043.0,1040.0,1040.48,3625.0,1028.3891,1028.9317,1025.9721,1026.4457,3625.0
2024-06-13 12:25:00,1039.63,1040.0,1039.02,1040.0,700.0,1025.6071,1025.9721,1025.0054,1025.9721,700.0
2024-06-13 12:30:00,1039.92,1042.53,1038.99,1042.05,950.0,1025.8932,1028.468,1024.9758,1027.9945,950.0
2024-06-13 12:35:00,1041.58,1042.73,1041.57,1042.73,1250.0,1027.5308,1028.6653,1027.521,1028.6653,1250.0
2024-06-13 12:40:00,1042.93,1042.93,1041.02,1041.89,1902.0,1028.8626,1028.8626,1026.9784,1027.8366,1902.0
2024-06-13 12:45:00,1042.55,1042.73,1040.7,1040.7,974.0,1028.4877,1028.6653,1026.6627,1026.6627,974.0
2024-06-13 12:50:00,1040.79,1043.18,1040.79,1042.8,4657.0,1026.7515,1029.1092,1026.7515,1028.7344,4657.0
2024-06-13 12:55:00,1043.2,1044.58,1043.02,1044.1,2501.0,1029.129,1030.4904,1028.9514,1030.0168,2501.0
2024-06-13 13:00:00,1044.13,1045.73,1044.13,1045.33,1300.0,1030.0464,1031.6249,1030.0464,1031.2302,1300.0
2024-06-13 13:05:00,1045.84,1045.84,1044.92,1044.92,300.0,1031.7334,1031.7334,1030.8258,1030.8258,300.0
2024-06-13 13:10:00,1046.13,1047.83,1046.12,1047.83,573.0,1032.0195,1033.6965,1032.0096,1033.6965,573.0
2024-06-13 13:15:00,1046.97,1046.97,1046.21,1046.21,300.0,1032.8481,1032.8481,1032.0984,1032.0984,300.0
2024-06-13 13:20:00,1045.56,1045.56,1044.47,1045.51,945.0,1031.4571,1031.4571,1030.3818,1031.4078,945.0
2024-06-13 13:25:00,1046.0,1047.53,1046.0,1046.27,1585.0,1031.8912,1033.4006,1031.8912,1032.1576,1585.0
2024-06-13 13:30:00,1045.65,1046.43,1044.48,1044.48,1051.0,1031.5459,1032.3154,1030.3917,1030.3917,1051.0
2024-06-13 13:35:00,1044.46,1045.93,1044.37,1045.93,300.0,1030.372,1031.8222,1030.2832,1031.8222,300.0
2024-06-13 13:40:00,1045.93,1045.93,1045.93,1045.93,0.0,1031.8222,1031.8222,1031.8222,1031.8222,0.0
2024-06-13 13:45:00,1046.64,1046.64,1046.48,1046.48,549.0,1032.5226,1032.5226,1032.3647,1032.3647,549.0
2024-06-13 13:50:00,1046.61,1048.27,1046.61,1048.13,1212.0,1032.493,1034.1306,1032.493,1033.9925,1212.0
2024-06-13 13:55:00,1047.96,1047.96,1045.64,1045.64,1802.0,1033.8248,1033.8248,1031.5361,1031.5361,1802.0
2024-06-13 14:00:00,1046.98,1046.98,1045.0,1045.0,751.0,1032.858,1032.858,1030.9047,1030.9047,751.0
2024-06-13 14:05:00,1045.62,1046.49,1045.62,1046.31,1248.0,1031.5163,1032.3746,1031.5163,1032.197,1248.0
2024-06-13 14:10:00,1047.61,1047.89,1047.25,1047.89,1065.0,1033.4795,1033.7557,1033.1244,1033.7557,1065.0
2024-06-13 14:15:00,1047.46,1047.46,1046.83,1046.83,400.0,1033.3315,1033.3315,1032.71,1032.71,400.0
2024-06-13 14:20:00,1046.8,1048.15,1046.8,1047.66,1682.0,1032.6804,1034.0122,1032.6804,1033.5288,1682.0
2024-06-13 14:25:00,1047.63,1048.3,1046.9,1047.92,2042.0,1033.4992,1034.1602,1032.7791,1033.7853,2042.0
2024-06-13 14:30:00,1048.37,1049.9,1048.37,1049.9,1887.0,1034.2292,1035.7386,1034.2292,1035.7386,1887.0
2024-06-13 14:35:00,1049.25,1049.28,1048.3,1048.69,5014.0,1035.0974,1035.127,1034.1602,1034.5449,5014.0
2024-06-13 14:40:00,1047.89,1049.21,1047.89,1049.21,2023.0,1033.7557,1035.0579,1033.7557,1035.0579,2023.0
2024-06-13 14:45:00,1049.07,1049.56,1048.2,1048.2,1200.0,1034.9198,1035.4032,1034.0615,1034.0615,1200.0
2024-06-13 14:50:00,1048.7,1048.7,1048.35,1048.68,1000.0,1034.5548,1034.5548,1034.2095,1034.5351,1000.0
2024-06-13 14:55:00,1048.48,1050.24,1048.47,1050.24,798.0,1034.3378,1036.074,1034.3279,1036.074,798.0
2024-06-13 15:00:00,1049.37,1050.68,1049.0,1050.68,2715.0,1035.2158,1036.5081,1034.8507,1036.5081,2715.0
2024-06-13 15:05:00,1051.91,1052.64,1051.9,1052.63,2154.0,1037.7215,1038.4416,1037.7116,1038.4318,2154.0
2024-06-13 15:10:00,1052.63,1053.24,1051.66,1052.54,5811.0,1038.4318,1039.0336,1037.4749,1038.343,5811.0
2024-06-13 15:15:00,1052.32,1052.32,1051.26,1051.67,1740.0,1038.126,1038.126,1037.0803,1037.4847,1740.0
2024-06-13 15:20:00,1052.76,1053.17,1052.32,1052.58,3409.0,1038.56,1038.9645,1038.126,1038.3825,3409.0
2024-06-13 15:25:00,1051.86,1052.73,1051.28,1051.84,4892.0,1037.6722,1038.5304,1037.1,1037.6524,4892.0
2024-06-13 15:30:00,1051.33,1053.2,1050.16,1052.41,2249.0,1037.1493,1038.9941,1035.9951,1038.2148,2249.0
2024-06-13 15:35:00,1052.51,1052.69,1051.96,1052.07,4005.0,1038.3134,1038.491,1037.7708,1037.8793,4005.0
2024-06-13 15:40:00,1051.84,1052.02,1051.22,1051.47,3864.0,1037.6524,1037.83,1037.0408,1037.2874,3864.0
2024-06-13 15:45:00,1051.94,1052.29,1051.56,1051.83,4341.0,1037.7511,1038.0964,1037.3762,1037.6426,4341.0
2024-06-13 15:50:00,1051.87,1053.05,1051.49,1053.05,12482.0,1037.682,1038.8461,1037.3072,1038.8461,12482.0
2024-06-13 15:55:00,1053.43,1055.22,1052.05,1052.05,18435.0,1039.221,1040.9868,1037.8596,1037.8596,18435.0
2024-06-14 09:30:00,1021.46,1026.52,1019.5,1025.56,45424.0,1007.6822,1012.674,1005.7487,1011.7269,45424.0
2024-06-14 09:35:00,1025.55,1030.91,1024.12,1030.91,15467.0,1011.717,1017.0048,1010.3063,1017.0048,15467.0
2024-06-14 09:40:00,1030.45,1030.45,1025.26,1026.76,5914.0,1016.551,1016.551,1011.431,1012.9107,5914.0
2024-06-14 09:45:00,1027.63,1029.79,1027.28,1029.79,4729.0,1013.769,1015.8999,1013.4237,1015.8999,4729.0
2024-06-14 09:50:00,1029.89,1031.0,1028.22,1029.44,5178.0,1015.9985,1017.0935,1014.351,1015.5546,5178.0
2024-06-14 09:55:00,1028.64,1028.86,1027.29,1027.99,3993.0,1014.7654,1014.9824,1013.4336,1014.1241,3993.0
2024-06-14 10:00:00,1026.62,1027.07,1023.32,1023.8,9582.0,1012.7726,1013.2165,1009.5171,1009.9907,9582.0
2024-06-14 10:05:00,1023.81,1025.89,1022.74,1024.15,6603.0,1010.0005,1012.0525,1008.9449,1010.3359,6603.0
2024-06-14 10:10:00,1024.15,1025.37,1022.87,1022.95,5245.0,1010.3359,1011.5395,1009.0732,1009.1521,5245.0
2024-06-14 10:15:00,1023.2,1024.56,1022.48,1024.55,6660.0,1009.3987,1010.7404,1008.6885,1010.7305,6660.0
2024-06-14 10:20:00,1024.43,1025.94,1024.42,1024.42,2800.0,1010.6122,1012.1018,1010.6023,1010.6023,2800.0
2024-06-14 10:25:00,1024.99,1025.25,1023.17,1023.67,5060.0,1011.1646,1011.4211,1009.3691,1009.8624,5060.0
2024-06-14 10:30:00,1023.62,1024.06,1019.48,1020.98,4193.0,1009.8131,1010.2471,1005.7289,1007.2087,4193.0
2024-06-14 10:35:00,1021.05,1021.05,1017.79,1017.79,2478.0,1007.2777,1007.2777,1004.0617,1004.0617,2478.0
2024-06-14 10:40:00,1017.6,1018.95,1016.6,1018.56,5732.0,1003.8743,1005.2061,1002.8878,1004.8213,5732.0
2024-06-14 10:45:00,1018.92,1021.79,1018.75,1021.79,1836.0,1005.1765,1008.0078,1005.0088,1008.0078,1836.0
2024-06-14 10:50:00,1022.0,1022.18,1021.49,1022.0,1658.0,1008.2149,1008.3925,1007.7118,1008.2149,1658.0
2024-06-14 10:55:00,1022.21,1023.19,1022.06,1022.55,2916.0,1008.4221,1009.3889,1008.2741,1008.7575,2916.0
2024-06-14 11:00:00,1023.33,1023.33,1020.37,1022.28,3596.0,1009.527,1009.527,1006.6069,1008.4912,3596.0
2024-06-14 11:05:00,1022.43,1022.43,1019.76,1019.76,3396.0,1008.6391,1008.6391,1006.0051,1006.0051,3396.0
2024-06-14 11:10:00,1019.24,1020.83,1019.24,1020.55,5185.0,1005.4922,1007.0607,1005.4922,1006.7845,5185.0
2024-06-14 11:15:00,1020.29,1020.94,1020.13,1020.94,3844.0,1006.528,1007.1692,1006.3702,1007.1692,3844.0
2024-06-14 11:20:00,1021.15,1021.64,1019.76,1020.06,5301.0,1007.3764,1007.8598,1006.0051,1006.3011,5301.0
2024-06-14 11:25:00,1020.01,1021.21,1018.65,1020.1,4015.0,1006.2518,1007.4356,1004.9101,1006.3406,4015.0
2024-06-14 11:30:00,1020.08,1021.42,1019.1,1019.8,31533.0,1006.3208,1007.6428,1005.354,1006.0446,31533.0
2024-06-14 11:35:00,1019.7,1021.82,1019.7,1020.24,3748.0,1005.946,1008.0374,1005.946,1006.4787,3748.0
2024-06-14 11:40:00,1020.85,1020.85,1017.74,1018.33,3653.0,1007.0804,1007.0804,1004.0124,1004.5944,3653.0
2024-06-14 11:45:00,1018.6,1019.42,1017.76,1017.78,1392.0,1004.8608,1005.6697,1004.0321,1004.0519,1392.0
2024-06-14 11:50:00,1018.0,1020.55,1017.72,1019.68,2378.0,1004.2689,1006.7845,1003.9927,1005.9262,2378.0
2024-06-14 11:55:00,1020.63,1020.72,1019.33,1020.72,1990.0,1006.8634,1006.9522,1005.5809,1006.9522,1990.0
2024-06-14 12:00:00,1021.05,1021.59,1020.49,1020.49,800.0,1007.2777,1007.8105,1006.7253,1006.7253,800.0
2024-06-14 12:05:00,1020.22,1021.96,1019.85,1021.27,3200.0,1006.4589,1008.1755,1006.0939,1007.4948,3200.0
2024-06-14 12:10:00,1021.79,1023.18,1021.33,1021.75,1907.0,1008.0078,1009.379,1007.554,1007.9683,1907.0
2024-06-14 12:15:00,1021.78,1022.49,1020.5,1021.6,4247.0,1007.9979,1008.6983,1006.7352,1007.8203,4247.0
2024-06-14 12:20:00,1020.48,1021.06,1020.21,1020.71,2425.0,1006.7154,1007.2876,1006.4491,1006.9423,2425.0
2024-06-14 12:25:00,1021.49,1021.49,1020.31,1020.66,990.0,1007.7118,1007.7118,1006.5477,1006.893,990.0
2024-06-14 12:30:00,1020.36,1020.6,1019.98,1020.51,615.0,1006.5971,1006.8338,1006.2222,1006.745,615.0
2024-06-14 12:35:00,1020.55,1022.46,1020.55,1022.46,670.0,1006.7845,1008.6687,1006.7845,1008.6687,670.0
2024-06-14 12:40:00,1022.31,1023.23,1022.3,1023.23,813.0,1008.5207,1009.4283,1008.5109,1009.4283,813.0
2024-06-14 12:45:00,1023.48,1023.96,1022.56,1023.59,965.0,1009.675,1010.1485,1008.7674,1009.7835,965.0
2024-06-14 12:50:00,1023.96,1024.62,1023.81,1023.82,1100.0,1010.1485,1010.7996,1010.0005,1010.0104,1100.0
2024-06-14 12:55:00,1024.18,1026.57,1024.18,1026.57,5604.0,1010.3655,1012.7233,1010.3655,1012.7233,5604.0
2024-06-14 13:00:00,1026.58,1028.54,1026.36,1026.36,5044.0,1012.7332,1014.6667,1012.5161,1012.5161,5044.0
2024-06-14 13:05:00,1025.97,1027.02,1025.52,1027.01,1683.0,1012.1314,1013.1672,1011.6875,1013.1574,1683.0
2024-06-14 13:10:00,1026.88,1029.0,1026.88,1029.0,2675.0,1013.0291,1015.1205,1013.0291,1015.1205,2675.0
2024-06-14 13:15:00,1029.13,1030.36,1028.39,1029.07,5346.0,1015.2488,1016.4622,1014.5187,1015.1896,5346.0
2024-06-14 13:20:00,1028.0,1028.63,1027.01,1027.04,4008.0,1014.134,1014.7555,1013.1574,1013.187,4008.0
2024-06-14 13:25:00,1027.46,1028.15,1026.97,1028.1,1100.0,1013.6013,1014.282,1013.1179,1014.2327,1100.0
2024-06-14 13:30:00,1029.12,1030.11,1029.12,1030.11,1987.0,1015.2389,1016.2155,1015.2389,1016.2155,1987.0
2024-06-14 13:35:00,1030.64,1030.65,1029.67,1029.82,1683.0,1016.7384,1016.7483,1015.7815,1015.9295,1683.0
2024-06-14 13:40:00,1030.12,1030.12,1028.9,1029.69,1475.0,1016.2254,1016.2254,1015.0219,1015.8012,1475.0
2024-06-14 13:45:00,1028.94,1030.58,1028.33,1030.58,3396.0,1015.0613,1016.6792,1014.4596,1016.6792,3396.0
2024-06-14 13:50:00,1030.25,1031.0,1029.78,1031.0,3847.0,1016.3537,1017.0935,1015.89,1017.0935,3847.0
2024-06-14 13:55:00,1030.52,1030.52,1028.72,1030.26,1839.0,1016.62,1016.62,1014.8443,1016.3635,1839.0
2024-06-14 14:00:00,1028.13,1028.51,1027.08,1028.3,5371.0,1014.2622,1014.6371,1013.2264,1014.43,5371.0
2024-06-14 14:05:00,1029.23,1030.64,1027.24,1027.24,700.0,1015.3474,1016.7384,1013.3843,1013.3843,700.0
2024-06-14 14:10:00,1028.25,1029.02,1027.33,1028.02,2983.0,1014.3806,1015.1402,1013.473,1014.1537,2983.0
2024-06-14 14:15:00,1027.23,1027.57,1026.64,1027.57,1600.0,1013.3744,1013.7098,1012.7923,1013.7098,1600.0
2024-06-14 14:20:00,1027.41,1028.33,1027.06,1028.24,1210.0,1013.552,1014.4596,1013.2067,1014.3708,1210.0
2024-06-14 14:25:00,1027.78,1028.56,1027.78,1028.11,1513.0,1013.917,1014.6864,1013.917,1014.2425,1513.0
2024-06-14 14:30:00,1028.05,1028.06,1026.92,1027.03,1300.0,1014.1833,1014.1932,1013.0686,1013.1771,1300.0
2024-06-14 14:35:00,1026.73,1027.21,1026.73,1027.13,1141.0,1012.8811,1013.3547,1012.8811,1013.2757,1141.0
2024-06-14 14:40:00,1026.28,1027.23,1025.84,1027.23,5197.0,1012.4372,1013.3744,1012.0031,1013.3744,5197.0
2024-06-14 14:45:00,1027.23,1028.52,1027.23,1028.0,2690.0,1013.3744,1014.647,1013.3744,1014.134,2690.0
2024-06-14 14:50:00,1028.4,1029.14,1028.26,1029.14,3832.0,1014.5286,1015.2586,1014.3905,1015.2586,3832.0
2024-06-14 14:55:00,1028.88,1028.88,1026.73,1028.13,3359.0,1015.0021,1015.0021,1012.8811,1014.2622,3359.0
2024-06-14 15:00:00,1028.29,1028.92,1028.29,1028.72,816.0,1014.4201,1015.0416,1014.4201,1014.8443,816.0
2024-06-14 15:05:00,1028.56,1029.06,1028.12,1029.05,1307.0,1014.6864,1015.1797,1014.2524,1015.1698,1307.0
2024-06-14 15:10:00,1029.04,1029.98,1029.03,1029.05,1798.0,1015.16,1016.0873,1015.1501,1015.1698,1798.0
2024-06-14 15:15:00,1029.29,1030.14,1029.29,1030.14,1400.0,1015.4066,1016.2451,1015.4066,1016.2451,1400.0
2024-06-14 15:20:00,1029.54,1030.35,1029.54,1030.13,1050.0,1015.6532,1016.4523,1015.6532,1016.2353,1050.0
2024-06-14 15:25:00,1030.03,1030.64,1029.5,1029.87,2222.0,1016.1366,1016.7384,1015.6138,1015.9788,2222.0
2024-06-14 15:30:00,1029.74,1029.96,1028.73,1029.24,1842.0,1015.8505,1016.0676,1014.8542,1015.3573,1842.0
2024-06-14 15:35:00,1029.35,1030.72,1028.31,1029.0,3027.0,1015.4658,1016.8173,1014.4398,1015.1205,3027.0
2024-06-14 15:40:00,1028.67,1028.68,1027.26,1027.82,2579.0,1014.795,1014.8048,1013.404,1013.9564,2579.0
2024-06-14 15:45:00,1028.11,1028.5,1027.04,1027.28,4601.0,1014.2425,1014.6273,1013.187,1013.4237,4601.0
2024-06-14 15:50:00,1027.0,1027.47,1025.78,1026.71,8541.0,1013.1475,1013.6112,1011.9439,1012.8614,8541.0
2024-06-14 15:55:00,1026.4,1029.01,1025.49,1029.01,16892.0,1012.5556,1015.1304,1011.6579,1015.1304,16892.0
2024-06-17 09:30:00,1044.19,1044.19,1039.35,1040.4,24761.0,1030.1056,1030.1056,1025.3309,1026.3667,24761.0
2024-06-17 09:35:00,1040.42,1041.59,1038.46,1039.68,7146.0,1026.3865,1027.5407,1024.4529,1025.6565,7146.0
2024-06-17 09:40:00,1039.38,1039.38,1036.39,1037.8,4776.0,1025.3605,1025.3605,1022.4108,1023.8018,4776.0
2024-06-17 09:45:00,1037.84,1038.15,1033.71,1033.86,5625.0,1023.8413,1024.1471,1019.767,1019.915,5625.0
2024-06-17 09:50:00,1033.88,1035.73,1033.88,1034.71,4987.0,1019.9347,1021.7597,1019.9347,1020.7535,4987.0
2024-06-17 09:55:00,1034.96,1036.52,1034.19,1036.52,4720.0,1021.0001,1022.5391,1020.2405,1022.5391,4720.0
2024-06-17 10:00:00,1036.8,1037.67,1034.84,1036.35,5606.0,1022.8153,1023.6736,1020.8817,1022.3714,5606.0
2024-06-17 10:05:00,1036.58,1037.67,1034.41,1034.51,4556.0,1022.5983,1023.6736,1020.4575,1020.5562,4556.0
2024-06-17 10:10:00,1034.85,1036.9,1034.69,1036.12,3547.0,1020.8916,1022.914,1020.7338,1022.1445,3547.0
2024-06-17 10:15:00,1035.62,1037.3,1035.61,1036.88,2680.0,1021.6512,1023.3086,1021.6414,1022.8942,2680.0
2024-06-17 10:20:00,1036.31,1036.59,1035.42,1036.11,2271.0,1022.3319,1022.6081,1021.4539,1022.1346,2271.0
2024-06-17 10:25:00,1036.24,1036.24,1032.66,1033.59,4581.0,1022.2629,1022.2629,1018.7311,1019.6486,4581.0
2024-06-17 10:30:00,1033.44,1034.96,1032.77,1034.96,3076.0,1019.5006,1021.0001,1018.8397,1021.0001,3076.0
2024-06-17 10:35:00,1035.54,1036.42,1035.36,1035.79,1785.0,1021.5723,1022.4404,1021.3947,1021.8189,1785.0
2024-06-17 10:40:00,1035.52,1036.2,1034.26,1035.71,5545.0,1021.5526,1022.2234,1020.3096,1021.74,5545.0
2024-06-17 10:45:00,1035.17,1037.27,1035.04,1035.87,1889.0,1021.2073,1023.279,1021.079,1021.8978,1889.0
2024-06-17 10:50:00,1036.42,1036.42,1035.61,1036.08,2004.0,1022.4404,1022.4404,1021.6414,1022.105,2004.0
2024-06-17 10:55:00,1036.49,1036.71,1035.84,1036.66,1714.0,1022.5095,1022.7265,1021.8683,1022.6772,1714.0
2024-06-17 11:00:00,1036.43,1037.88,1036.43,1036.56,2272.0,1022.4503,1023.8807,1022.4503,1022.5785,2272.0
2024-06-17 11:05:00,1037.97,1041.04,1037.97,1039.8,10173.0,1023.9695,1026.9981,1023.9695,1025.7748,10173.0
2024-06-17 11:10:00,1040.6,1041.47,1040.12,1040.77,3949.0,1026.564,1027.4223,1026.0905,1026.7318,3949.0
2024-06-17 11:15:00,1041.27,1042.28,1041.18,1041.91,5600.0,1027.225,1028.2214,1027.1362,1027.8564,5600.0
2024-06-17 11:20:00,1041.2,1041.2,1039.94,1040.24,2802.0,1027.156,1027.156,1025.913,1026.2089,2802.0
2024-06-17 11:25:00,1039.34,1040.27,1038.9,1039.89,2800.0,1025.321,1026.2385,1024.887,1025.8636,2800.0
2024-06-17 11:30:00,1039.65,1041.11,1039.02,1039.22,10272.0,1025.6269,1027.0672,1025.0054,1025.2027,10272.0
2024-06-17 11:35:00,1039.58,1039.65,1037.49,1037.49,1846.0,1025.5578,1025.6269,1023.496,1023.496,1846.0
2024-06-17 11:40:00,1036.85,1038.17,1036.0,1037.7,4755.0,1022.8646,1024.1668,1022.0261,1023.7032,4755.0
2024-06-17 11:45:00,1038.46,1038.59,1036.99,1037.48,1600.0,1024.4529,1024.5812,1023.0027,1023.4861,1600.0
2024-06-17 11:50:00,1038.11,1039.0,1037.29,1037.29,891.0,1024.1076,1024.9856,1023.2987,1023.2987,891.0
2024-06-17 11:55:00,1037.08,1037.41,1036.27,1036.27,500.0,1023.0915,1023.4171,1022.2925,1022.2925,500.0
2024-06-17 12:00:00,1038.02,1038.65,1036.77,1036.78,464.0,1024.0188,1024.6404,1022.7857,1022.7956,464.0
2024-06-17 12:05:00,1037.18,1037.99,1036.0,1037.99,920.0,1023.1902,1023.9893,1022.0261,1023.9893,920.0
2024-06-17 12:10:00,1036.86,1037.38,1036.86,1037.38,1100.0,1022.8745,1023.3875,1022.8745,1023.3875,1100.0
2024-06-17 12:15:00,1038.54,1038.54,1037.56,1038.51,709.0,1024.5318,1024.5318,1023.5651,1024.5022,709.0
2024-06-17 12:20:00,1038.93,1040.0,1038.8,1040.0,600.0,1024.9166,1025.9721,1024.7883,1025.9721,600.0
2024-06-17 12:25:00,1040.77,1043.05,1039.63,1043.05,2874.0,1026.7318,1028.981,1025.6071,1028.981,2874.0
2024-06-17 12:30:00,1043.46,1043.85,1041.36,1043.42,3207.0,1029.3855,1029.7702,1027.3138,1029.346,3207.0
2024-06-17 12:35:00,1042.99,1043.51,1041.93,1043.36,4615.0,1028.9218,1029.4348,1027.8761,1029.2868,4615.0
2024-06-17 12:40:00,1042.81,1043.36,1041.83,1043.02,1500.0,1028.7442,1029.2868,1027.7775,1028.9514,1500.0
2024-06-17 12:45:00,1042.23,1044.0,1042.23,1043.66,1261.0,1028.1721,1029.9182,1028.1721,1029.5828,1261.0
2024-06-17 12:50:00,1043.15,1044.5,1043.15,1043.79,2340.0,1029.0797,1030.4114,1029.0797,1029.711,2340.0
2024-06-17 12:55:00,1043.79,1044.74,1042.83,1044.0,1600.0,1029.711,1030.6482,1028.764,1029.9182,1600.0
2024-06-17 13:00:00,1043.72,1046.32,1043.72,1046.32,2237.0,1029.642,1032.2069,1029.642,1032.2069,2237.0
2024-06-17 13:05:00,1045.93,1046.13,1045.01,1045.01,1300.0,1031.8222,1032.0195,1030.9146,1030.9146,1300.0
2024-06-17 13:10:00,1044.82,1045.6,1044.48,1045.59,3688.0,1030.7271,1031.4966,1030.3917,1031.4867,3688.0
2024-06-17 13:15:00,1045.65,1046.67,1045.36,1046.56,2925.0,1031.5459,1032.5522,1031.2598,1032.4437,2925.0
2024-06-17 13:20:00,1046.61,1047.98,1046.39,1047.45,5702.0,1032.493,1033.8445,1032.276,1033.3217,5702.0
2024-06-17 13:25:00,1047.5,1047.97,1045.18,1046.53,3500.0,1033.371,1033.8346,1031.0823,1032.4141,3500.0
2024-06-17 13:30:00,1045.96,1048.0,1045.03,1047.99,5327.0,1031.8518,1033.8642,1030.9343,1033.8544,5327.0
2024-06-17 13:35:00,1048.29,1049.62,1048.29,1048.97,1534.0,1034.1503,1035.4624,1034.1503,1034.8212,1534.0
2024-06-17 13:40:00,1048.42,1048.42,1048.24,1048.24,400.0,1034.2786,1034.2786,1034.101,1034.101,400.0
2024-06-17 13:45:00,1048.36,1049.68,1047.65,1047.65,5788.0,1034.2194,1035.5216,1033.519,1033.519,5788.0
2024-06-17 13:50:00,1048.49,1050.01,1048.22,1050.01,2045.0,1034.3476,1035.8471,1034.0813,1035.8471,2045.0
2024-06-17 13:55:00,1050.12,1050.93,1049.61,1050.0,2579.0,1035.9556,1036.7547,1035.4525,1035.8373,2579.0
2024-06-17 14:00:00,1050.45,1052.09,1050.44,1051.35,1973.0,1036.2812,1037.8991,1036.2713,1037.169,1973.0
2024-06-17 14:05:00,1050.85,1052.07,1050.85,1051.25,1914.0,1036.6758,1037.8793,1036.6758,1037.0704,1914.0
2024-06-17 14:10:00,1050.82,1051.66,1048.7,1049.21,4845.0,1036.6462,1037.4749,1034.5548,1035.0579,4845.0
2024-06-17 14:15:00,1049.38,1050.7,1049.2,1049.89,2017.0,1035.2256,1036.5278,1035.048,1035.7287,2017.0
2024-06-17 14:20:00,1049.74,1051.22,1049.11,1050.58,3271.0,1035.5808,1037.0408,1034.9593,1036.4094,3271.0
2024-06-17 14:25:00,1050.49,1050.92,1049.59,1050.35,2580.0,1036.3206,1036.7448,1035.4328,1036.1825,2580.0
2024-06-17 14:30:00,1050.35,1051.41,1050.15,1051.27,701.0,1036.1825,1037.2282,1035.9852,1037.0901,701.0
2024-06-17 14:35:00,1051.49,1051.68,1051.01,1051.55,1731.0,1037.3072,1037.4946,1036.8336,1037.3664,1731.0
2024-06-17 14:40:00,1050.43,1050.43,1048.94,1049.97,1620.0,1036.2615,1036.2615,1034.7916,1035.8077,1620.0
2024-06-17 14:45:00,1050.5,1050.5,1048.47,1050.0,1870.0,1036.3305,1036.3305,1034.3279,1035.8373,1870.0
2024-06-17 14:50:00,1050.69,1050.7,1049.98,1049.98,918.0,1036.518,1036.5278,1035.8175,1035.8175,918.0
2024-06-17 14:55:00,1049.29,1050.5,1048.9,1050.18,7442.0,1035.1368,1036.3305,1034.7521,1036.0148,7442.0
2024-06-17 15:00:00,1049.89,1050.87,1048.68,1048.99,1500.0,1035.7287,1036.6955,1034.5351,1034.8409,1500.0
2024-06-17 15:05:00,1048.88,1051.25,1048.88,1051.05,1722.0,1034.7324,1037.0704,1034.7324,1036.8731,1722.0
2024-06-17 15:10:00,1051.24,1051.83,1050.36,1051.5,2200.0,1037.0605,1037.6426,1036.1924,1037.317,2200.0
2024-06-17 15:15:00,1051.5,1053.21,1051.32,1052.94,11989.0,1037.317,1039.004,1037.1395,1038.7376,11989.0
2024-06-17 15:20:00,1052.29,1052.92,1050.62,1051.93,3422.0,1038.0964,1038.7179,1036.4489,1037.7412,3422.0
2024-06-17 15:25:00,1051.97,1054.38,1051.97,1054.24,7972.0,1037.7807,1040.1582,1037.7807,1040.0201,7972.0
2024-06-17 15:30:00,1053.78,1054.3,1051.78,1052.27,15682.0,1039.5663,1040.0793,1037.5932,1038.0766,15682.0
2024-06-17 15:35:00,1052.08,1053.23,1051.78,1052.36,3613.0,1037.8892,1039.0237,1037.5932,1038.1654,3613.0
2024-06-17 15:40:00,1053.0,1053.8,1052.99,1053.01,4732.0,1038.7968,1039.586,1038.7869,1038.8067,4732.0
2024-06-17 15:45:00,1052.91,1053.09,1051.89,1052.84,4715.0,1038.708,1038.8856,1037.7018,1038.639,4715.0
2024-06-17 15:50:00,1052.66,1053.74,1051.64,1052.89,9344.0,1038.4614,1039.5268,1037.4551,1038.6883,9344.0
2024-06-17 15:55:00,1053.65,1054.13,1051.54,1052.47,12340.0,1039.438,1039.9116,1037.3565,1038.2739,12340.0
2024-06-18 09:30:00,1042.2,1047.52,1042.0,1047.2,22087.0,1028.1425,1033.3907,1027.9452,1033.075,22087.0
2024-06-18 09:35:00,1047.46,1050.82,1047.44,1048.0,8884.0,1033.3315,1036.6462,1033.3118,1033.8642,8884.0
2024-06-18 09:40:00,1048.34,1050.38,1047.52,1050.38,5519.0,1034.1996,1036.2121,1033.3907,1036.2121,5519.0
2024-06-18 09:45:00,1049.95,1049.95,1048.59,1049.23,2269.0,1035.7879,1035.7879,1034.4463,1035.0776,2269.0
2024-06-18 09:50:00,1049.02,1050.8,1048.89,1049.14,4825.0,1034.8705,1036.6265,1034.7422,1034.9889,4825.0
2024-06-18 09:55:00,1050.0,1052.24,1050.0,1050.75,13046.0,1035.8373,1038.047,1035.8373,1036.5771,13046.0
2024-06-18 10:00:00,1050.52,1051.37,1050.16,1050.79,5759.0,1036.3502,1037.1888,1035.9951,1036.6166,5759.0
2024-06-18 10:05:00,1050.42,1052.58,1050.18,1052.4,12131.0,1036.2516,1038.3825,1036.0148,1038.2049,12131.0
2024-06-18 10:10:00,1052.25,1053.36,1050.83,1053.08,12743.0,1038.0569,1039.1519,1036.6561,1038.8757,12743.0
2024-06-18 10:15:00,1053.14,1053.63,1051.57,1051.97,2823.0,1038.9349,1039.4183,1037.3861,1037.7807,2823.0
2024-06-18 10:20:00,1052.07,1054.82,1051.65,1054.7,8690.0,1037.8793,1040.5922,1037.465,1040.4739,8690.0
2024-06-18 10:25:00,1054.59,1056.18,1054.46,1055.73,15185.0,1040.3653,1041.9339,1040.2371,1041.49,15185.0
2024-06-18 10:30:00,1055.73,1057.77,1055.61,1056.86,8548.0,1041.49,1043.5025,1041.3716,1042.6047,8548.0
2024-06-18 10:35:00,1056.59,1059.37,1056.16,1058.38,6197.0,1042.3384,1045.0809,1041.9142,1044.1042,6197.0
2024-06-18 10:40:00,1058.24,1059.17,1057.64,1058.59,6902.0,1043.9661,1044.8836,1043.3742,1044.3114,6902.0
2024-06-18 10:45:00,1057.97,1058.43,1056.42,1057.41,4254.0,1043.6998,1044.1536,1042.1707,1043.1473,4254.0
2024-06-18 10:50:00,1057.33,1057.33,1054.98,1055.13,2887.0,1043.0684,1043.0684,1040.7501,1040.8981,2887.0
2024-06-18 10:55:00,1055.26,1055.39,1052.86,1053.86,2687.0,1041.0263,1041.1546,1038.6587,1039.6452,2687.0
2024-06-18 11:00:00,1054.17,1055.95,1053.76,1054.0,3910.0,1039.951,1041.707,1039.5465,1039.7833,3910.0
2024-06-18 11:05:00,1053.28,1054.03,1052.58,1053.51,5086.0,1039.073,1039.8129,1038.3825,1039.2999,5086.0
2024-06-18 11:10:00,1053.19,1053.84,1051.57,1051.86,4681.0,1038.9842,1039.6255,1037.3861,1037.6722,4681.0
2024-06-18 11:15:00,1051.97,1054.36,1051.91,1054.31,6074.0,1037.7807,1040.1384,1037.7215,1040.0891,6074.0
2024-06-18 11:20:00,1054.94,1055.0,1053.52,1053.91,3905.0,1040.7106,1040.7698,1039.3098,1039.6945,3905.0
2024-06-18 11:25:00,1053.65,1055.0,1053.24,1054.14,3575.0,1039.438,1040.7698,1039.0336,1039.9214,3575.0
2024-06-18 11:30:00,1054.35,1056.1,1054.35,1056.1,15648.0,1040.1286,1041.855,1040.1286,1041.855,15648.0
2024-06-18 11:35:00,1056.01,1057.36,1056.01,1056.9,10582.0,1041.7662,1043.098,1041.7662,1042.6442,10582.0
2024-06-18 11:40:00,1057.8,1061.68,1057.74,1061.68,4061.0,1043.532,1047.3597,1043.4729,1047.3597,4061.0
2024-06-18 11:45:00,1061.87,1065.0,1061.87,1064.98,4647.0,1047.5472,1050.6349,1047.5472,1050.6152,4647.0
2024-06-18 11:50:00,1064.93,1067.7,1063.36,1066.48,6260.0,1050.5659,1053.2985,1049.0171,1052.095,6260.0
2024-06-18 11:55:00,1066.64,1067.26,1064.89,1067.0,13079.0,1052.2528,1052.8644,1050.5264,1052.608,13079.0
2024-06-18 12:00:00,1067.0,1067.98,1065.75,1067.96,5762.0,1052.608,1053.5747,1051.3748,1053.555,5762.0
2024-06-18 12:05:00,1067.96,1068.94,1066.16,1067.6,9236.0,1053.555,1054.5218,1051.7793,1053.1999,9236.0
2024-06-18 12:10:00,1067.28,1067.6,1065.81,1066.85,4560.0,1052.8842,1053.1999,1051.434,1052.46,4560.0
2024-06-18 12:15:00,1067.0,1067.14,1065.39,1065.39,1566.0,1052.608,1052.7461,1051.0197,1051.0197,1566.0
2024-06-18 12:20:00,1066.4,1067.78,1065.72,1067.66,7859.0,1052.016,1053.3774,1051.3452,1053.2591,7859.0
2024-06-18 12:25:00,1067.16,1067.86,1066.48,1067.1,2974.0,1052.7658,1053.4564,1052.095,1052.7066,2974.0
2024-06-18 12:30:00,1066.75,1066.81,1064.85,1066.72,3954.0,1052.3613,1052.4205,1050.487,1052.3317,3954.0
2024-06-18 12:35:00,1066.04,1066.66,1065.12,1065.55,4025.0,1051.6609,1052.2725,1050.7533,1051.1775,4025.0
2024-06-18 12:40:00,1065.1,1065.95,1065.0,1065.0,2968.0,1050.7336,1051.5721,1050.6349,1050.6349,2968.0
2024-06-18 12:45:00,1064.79,1065.0,1064.12,1064.13,1100.0,1050.4278,1050.6349,1049.7668,1049.7767,1100.0
2024-06-18 12:50:00,1065.39,1067.0,1065.38,1066.9,1483.0,1051.0197,1052.608,1051.0098,1052.5093,1483.0
2024-06-18 12:55:00,1067.47,1069.42,1067.47,1069.28,2530.0,1053.0716,1054.9953,1053.0716,1054.8572,2530.0
2024-06-18 13:00:00,1068.74,1068.74,1067.0,1068.6,1953.0,1054.3245,1054.3245,1052.608,1054.1864,1953.0
2024-06-18 13:05:00,1068.18,1068.18,1066.89,1067.26,2363.0,1053.772,1053.772,1052.4994,1052.8644,2363.0
2024-06-18 13:10:00,1066.99,1067.0,1065.37,1066.28,1902.0,1052.5981,1052.608,1050.9999,1051.8977,1902.0
2024-06-18 13:15:00,1065.37,1066.49,1065.36,1065.86,4845.0,1050.9999,1052.1048,1050.9901,1051.4833,4845.0
2024-06-18 13:20:00,1065.15,1066.88,1065.0,1066.88,1951.0,1050.7829,1052.4896,1050.6349,1052.4896,1951.0
2024-06-18 13:25:00,1066.8,1066.99,1065.23,1066.99,2738.0,1052.4107,1052.5981,1050.8618,1052.5981,2738.0
2024-06-18 13:30:00,1066.67,1067.32,1066.18,1066.82,1276.0,1052.2824,1052.9236,1051.799,1052.4304,1276.0
2024-06-18 13:35:00,1067.44,1068.88,1066.36,1068.39,2643.0,1053.042,1054.4626,1051.9766,1053.9792,2643.0
2024-06-18 13:40:00,1067.65,1068.67,1066.65,1067.52,3185.0,1053.2492,1054.2554,1052.2627,1053.1209,3185.0
2024-06-18 13:45:00,1067.57,1068.86,1066.41,1068.86,668.0,1053.1703,1054.4429,1052.0259,1054.4429,668.0
2024-06-18 13:50:00,1069.0,1069.37,1068.12,1069.37,1995.0,1054.581,1054.946,1053.7128,1054.946,1995.0
2024-06-18 13:55:00,1068.13,1068.79,1066.38,1066.56,1693.0,1053.7227,1054.3738,1051.9963,1052.1739,1693.0
2024-06-18 14:00:00,1066.05,1067.23,1063.26,1063.4,2717.0,1051.6708,1052.8349,1048.9184,1049.0565,2717.0
2024-06-18 14:05:00,1064.07,1065.5,1064.07,1064.23,3986.0,1049.7175,1051.1282,1049.7175,1049.8753,3986.0
2024-06-18 14:10:00,1063.95,1064.25,1062.0,1062.28,3461.0,1049.5991,1049.895,1047.6754,1047.9516,3461.0
2024-06-18 14:15:00,1061.76,1061.76,1059.55,1059.75,4100.0,1047.4386,1047.4386,1045.2584,1045.4557,4100.0
2024-06-18 14:20:00,1059.5,1060.8,1058.01,1058.02,2813.0,1045.2091,1046.4916,1043.7392,1043.7491,2813.0
2024-06-18 14:25:00,1057.89,1060.74,1057.74,1060.74,2403.0,1043.6208,1046.4324,1043.4729,1046.4324,2403.0
2024-06-18 14:30:00,1059.93,1060.11,1059.49,1059.53,1000.0,1045.6333,1045.8109,1045.1993,1045.2387,1000.0
2024-06-18 14:35:00,1058.95,1059.72,1058.38,1058.91,697.0,1044.6665,1045.4262,1044.1042,1044.6271,697.0
2024-06-18 14:40:00,1059.23,1060.87,1059.23,1060.71,1034.0,1044.9428,1046.5606,1044.9428,1046.4028,1034.0
2024-06-18 14:45:00,1059.77,1060.95,1059.0,1060.95,1300.0,1045.4755,1046.6396,1044.7159,1046.6396,1300.0
2024-06-18 14:50:00,1060.99,1061.27,1060.68,1061.12,2654.0,1046.679,1046.9552,1046.3732,1046.8073,2654.0
2024-06-18 14:55:00,1060.89,1061.98,1060.41,1061.98,1265.0,1046.5804,1047.6557,1046.1068,1047.6557,1265.0
2024-06-18 15:00:00,1061.81,1062.4,1060.76,1061.14,1777.0,1047.488,1048.07,1046.4521,1046.827,1777.0
2024-06-18 15:05:00,1060.79,1061.76,1058.86,1059.83,2600.0,1046.4817,1047.4386,1044.5778,1045.5347,2600.0
2024-06-18 15:10:00,1059.92,1060.25,1059.31,1060.25,1910.0,1045.6235,1045.949,1045.0217,1045.949,1910.0
2024-06-18 15:15:00,1061.07,1061.71,1059.67,1059.67,1630.0,1046.7579,1047.3893,1045.3768,1045.3768,1630.0
2024-06-18 15:20:00,1059.49,1060.69,1059.05,1060.69,1372.0,1045.1993,1046.3831,1044.7652,1046.3831,1372.0
2024-06-18 15:25:00,1060.41,1061.4,1060.12,1061.02,1270.0,1046.1068,1047.0835,1045.8208,1046.7086,1270.0
2024-06-18 15:30:00,1060.72,1061.26,1060.2,1061.18,1647.0,1046.4127,1046.9454,1045.8997,1046.8665,1647.0
2024-06-18 15:35:00,1061.07,1061.95,1061.05,1061.36,4939.0,1046.7579,1047.6261,1046.7382,1047.044,4939.0
2024-06-18 15:40:00,1061.12,1061.55,1060.06,1060.86,2772.0,1046.8073,1047.2315,1045.7616,1046.5508,2772.0
2024-06-18 15:45:00,1060.03,1060.37,1058.7,1058.71,6953.0,1045.732,1046.0674,1044.4199,1044.4298,6953.0
2024-06-18 15:50:00,1059.51,1061.58,1059.2,1061.53,9448.0,1045.219,1047.2611,1044.9132,1047.2117,9448.0
2024-06-18 15:55:00,1060.46,1062.21,1060.21,1061.38,13365.0,1046.1562,1047.8826,1045.9095,1047.0638,13365.0
2024-06-20 09:30:00,1057.8,1060.38,1053.02,1053.04,30128.0,1043.532,1046.0772,1038.8165,1038.8363,30128.0
2024-06-20 09:35:00,1053.67,1057.18,1053.12,1057.18,9849.0,1039.4578,1042.9204,1038.9152,1042.9204,9849.0
2024-06-20 09:40:00,1057.95,1060.62,1057.46,1060.62,2443.0,1043.68,1046.314,1043.1966,1046.314,2443.0
2024-06-20 09:45:00,1060.55,1060.66,1057.33,1058.94,6593.0,1046.245,1046.3535,1043.0684,1044.6567,6593.0
2024-06-20 09:50:00,1059.4,1059.8,1057.12,1058.36,5231.0,1045.1105,1045.5051,1042.8612,1044.0845,5231.0
2024-06-20 09:55:00,1058.81,1059.81,1058.42,1058.63,5286.0,1044.5284,1045.5149,1044.1437,1044.3509,5286.0
2024-06-20 10:00:00,1058.79,1058.98,1057.1,1058.55,6904.0,1044.5087,1044.6961,1042.8415,1044.2719,6904.0
2024-06-20 10:05:00,1058.44,1058.47,1056.28,1056.72,3396.0,1044.1634,1044.193,1042.0326,1042.4666,3396.0
2024-06-20 10:10:00,1057.02,1057.03,1047.41,1047.61,11729.0,1042.7626,1042.7724,1033.2822,1033.4795,11729.0
2024-06-20 10:15:00,1047.75,1048.22,1045.01,1046.97,12860.0,1033.6176,1034.0813,1030.9146,1032.8481,12860.0
2024-06-20 10:20:00,1046.96,1052.36,1046.95,1051.44,9569.0,1032.8383,1038.1654,1032.8284,1037.2578,9569.0
2024-06-20 10:25:00,1051.55,1053.53,1051.46,1052.52,3961.0,1037.3664,1039.3196,1037.2776,1038.3233,3961.0
2024-06-20 10:30:00,1052.53,1055.32,1051.97,1054.78,3400.0,1038.3331,1041.0855,1037.7807,1040.5528,3400.0
2024-06-20 10:35:00,1054.91,1057.04,1054.91,1056.86,2402.0,1040.681,1042.7823,1040.681,1042.6047,2402.0
2024-06-20 10:40:00,1056.38,1056.38,1052.94,1053.66,2375.0,1042.1312,1042.1312,1038.7376,1039.4479,2375.0
2024-06-20 10:45:00,1053.66,1053.66,1051.05,1051.79,2556.0,1039.4479,1039.4479,1036.8731,1037.6031,2556.0
2024-06-20 10:50:00,1052.06,1053.3,1052.06,1053.3,914.0,1037.8695,1039.0927,1037.8695,1039.0927,914.0
2024-06-20 10:55:00,1053.64,1055.38,1053.64,1055.0,3060.0,1039.4282,1041.1447,1039.4282,1040.7698,3060.0
2024-06-20 11:00:00,1055.5,1056.25,1055.5,1056.12,2376.0,1041.2631,1042.003,1041.2631,1041.8747,2376.0
2024-06-20 11:05:00,1055.93,1057.82,1055.93,1056.72,4670.0,1041.6873,1043.5518,1041.6873,1042.4666,4670.0
2024-06-20 11:10:00,1056.09,1058.21,1056.08,1058.21,4648.0,1041.8451,1043.9365,1041.8352,1043.9365,4648.0
2024-06-20 11:15:00,1058.45,1058.59,1056.3,1056.3,1401.0,1044.1733,1044.3114,1042.0523,1042.0523,1401.0
2024-06-20 11:20:00,1056.8,1057.52,1056.52,1057.45,1600.0,1042.5455,1043.2558,1042.2693,1043.1868,1600.0
2024-06-20 11:25:00,1057.43,1058.72,1057.18,1058.72,1989.0,1043.167,1044.4396,1042.9204,1044.4396,1989.0
2024-06-20 11:30:00,1059.2,1061.12,1058.43,1059.73,18990.0,1044.9132,1046.8073,1044.1536,1045.436,18990.0
2024-06-20 11:35:00,1059.54,1061.34,1059.54,1059.99,3555.0,1045.2486,1047.0243,1045.2486,1045.6925,3555.0
2024-06-20 11:40:00,1060.58,1063.15,1060.58,1062.7,4396.0,1046.2746,1048.8099,1046.2746,1048.366,4396.0
2024-06-20 11:45:00,1062.07,1062.69,1058.07,1058.52,3859.0,1047.7445,1048.3561,1043.7984,1044.2423,3859.0
2024-06-20 11:50:00,1058.52,1059.81,1058.52,1058.81,705.0,1044.2423,1045.5149,1044.2423,1044.5284,705.0
2024-06-20 11:55:00,1059.29,1059.75,1057.74,1057.94,2873.0,1045.002,1045.4557,1043.4729,1043.6702,2873.0
2024-06-20 12:00:00,1058.05,1058.3,1057.05,1057.36,2608.0,1043.7787,1044.0253,1042.7922,1043.098,2608.0
2024-06-20 12:05:00,1058.95,1058.95,1057.94,1057.94,1050.0,1044.6665,1044.6665,1043.6702,1043.6702,1050.0
2024-06-20 12:10:00,1058.24,1058.68,1057.49,1058.68,1796.0,1043.9661,1044.4002,1043.2262,1044.4002,1796.0
2024-06-20 12:15:00,1058.93,1059.27,1058.13,1058.46,3995.0,1044.6468,1044.9822,1043.8576,1044.1831,3995.0
2024-06-20 12:20:00,1057.65,1057.68,1054.19,1054.61,3843.0,1043.3841,1043.4137,1039.9707,1040.3851,3843.0
2024-06-20 12:25:00,1055.6,1056.91,1053.21,1053.21,10583.0,1041.3617,1042.6541,1039.004,1039.004,10583.0
2024-06-20 12:30:00,1052.29,1052.3,1048.87,1050.11,4416.0,1038.0964,1038.1062,1034.7225,1035.9458,4416.0
2024-06-20 12:35:00,1051.84,1052.38,1048.68,1052.38,3521.0,1037.6524,1038.1852,1034.5351,1038.1852,3521.0
2024-06-20 12:40:00,1052.41,1055.16,1052.33,1054.47,1499.0,1038.2148,1040.9277,1038.1358,1040.247,1499.0
2024-06-20 12:45:00,1054.98,1055.5,1054.01,1054.41,4745.0,1040.7501,1041.2631,1039.7932,1040.1878,4745.0
2024-06-20 12:50:00,1056.38,1056.5,1054.31,1054.46,3925.0,1042.1312,1042.2496,1040.0891,1040.2371,3925.0
2024-06-20 12:55:00,1053.95,1055.8,1053.14,1055.8,3129.0,1039.734,1041.559,1038.9349,1041.559,3129.0
2024-06-20 13:00:00,1055.44,1055.62,1051.04,1051.04,7308.0,1041.2039,1041.3815,1036.8632,1036.8632,7308.0
2024-06-20 13:05:00,1051.61,1052.67,1049.3,1050.42,6741.0,1037.4255,1038.4712,1035.1467,1036.2516,6741.0
2024-06-20 13:10:00,1051.19,1053.32,1051.03,1052.58,4060.0,1037.0112,1039.1125,1036.8534,1038.3825,4060.0
2024-06-20 13:15:00,1052.91,1054.45,1052.91,1053.32,3316.0,1038.708,1040.2272,1038.708,1039.1125,3316.0
2024-06-20 13:20:00,1053.63,1053.63,1051.33,1051.54,3500.0,1039.4183,1039.4183,1037.1493,1037.3565,3500.0
2024-06-20 13:25:00,1051.4,1051.64,1050.12,1050.59,3295.0,1037.2184,1037.4551,1035.9556,1036.4193,3295.0
2024-06-20 13:30:00,1050.58,1052.04,1048.7,1048.7,3700.0,1036.4094,1037.8497,1034.5548,1034.5548,3700.0
2024-06-20 13:35:00,1048.16,1048.43,1045.91,1047.0,5019.0,1034.0221,1034.2884,1031.8024,1032.8777,5019.0
2024-06-20 13:40:00,1047.34,1050.37,1046.82,1050.32,1079.0,1033.2131,1036.2023,1032.7002,1036.1529,1079.0
2024-06-20 13:45:00,1050.21,1052.22,1049.38,1052.22,11939.0,1036.0444,1038.0273,1035.2256,1038.0273,11939.0
2024-06-20 13:50:00,1052.51,1053.14,1052.0,1052.95,4411.0,1038.3134,1038.9349,1037.8103,1038.7475,4411.0
2024-06-20 13:55:00,1052.9,1055.37,1052.9,1055.37,4380.0,1038.6981,1041.1348,1038.6981,1041.1348,4380.0
2024-06-20 14:00:00,1055.37,1057.65,1055.36,1057.55,3356.0,1041.1348,1043.3841,1041.125,1043.2854,3356.0
2024-06-20 14:05:00,1058.06,1058.89,1057.99,1058.54,2399.0,1043.7885,1044.6073,1043.7195,1044.2621,2399.0
2024-06-20 14:10:00,1058.67,1058.68,1055.91,1056.11,5798.0,1044.3903,1044.4002,1041.6675,1041.8648,5798.0
2024-06-20 14:15:00,1057.1,1058.8,1057.0,1058.8,1200.0,1042.8415,1044.5186,1042.7428,1044.5186,1200.0
2024-06-20 14:20:00,1057.26,1058.82,1057.26,1058.68,900.0,1042.9993,1044.5383,1042.9993,1044.4002,900.0
2024-06-20 14:25:00,1058.73,1059.72,1058.38,1059.24,2053.0,1044.4495,1045.4262,1044.1042,1044.9526,2053.0
2024-06-20 14:30:00,1058.04,1060.0,1058.04,1058.29,3453.0,1043.7688,1045.7024,1043.7688,1044.0154,3453.0
2024-06-20 14:35:00,1058.53,1058.53,1054.58,1055.6,3056.0,1044.2522,1044.2522,1040.3555,1041.3617,3056.0
2024-06-20 14:40:00,1055.38,1056.82,1055.37,1056.45,5011.0,1041.1447,1042.5653,1041.1348,1042.2003,5011.0
2024-06-20 14:45:00,1056.67,1056.69,1055.09,1055.61,1380.0,1042.4173,1042.437,1040.8586,1041.3716,1380.0
2024-06-20 14:50:00,1055.15,1055.71,1054.0,1054.86,6520.0,1040.9178,1041.4702,1039.7833,1040.6317,6520.0
2024-06-20 14:55:00,1054.58,1055.68,1052.47,1052.47,1829.0,1040.3555,1041.4406,1038.2739,1038.2739,1829.0
2024-06-20 15:00:00,1052.2,1053.58,1050.47,1051.4,2717.0,1038.0076,1039.369,1036.3009,1037.2184,2717.0
2024-06-20 15:05:00,1050.85,1052.67,1050.53,1052.35,1914.0,1036.6758,1038.4712,1036.3601,1038.1556,1914.0
2024-06-20 15:10:00,1052.36,1053.16,1050.47,1053.15,4605.0,1038.1654,1038.9546,1036.3009,1038.9448,4605.0
2024-06-20 15:15:00,1052.82,1052.82,1050.73,1050.83,2001.0,1038.6192,1038.6192,1036.5574,1036.6561,2001.0
2024-06-20 15:20:00,1050.52,1050.83,1048.28,1049.14,3751.0,1036.3502,1036.6561,1034.1405,1034.9889,3751.0
2024-06-20 15:25:00,1048.88,1052.48,1048.87,1051.52,4440.0,1034.7324,1038.2838,1034.7225,1037.3368,4440.0
2024-06-20 15:30:00,1052.86,1055.53,1051.98,1055.53,3219.0,1038.6587,1041.2927,1037.7906,1041.2927,3219.0
2024-06-20 15:35:00,1055.15,1055.16,1052.51,1053.15,3138.0,1040.9178,1040.9277,1038.3134,1038.9448,3138.0
2024-06-20 15:40:00,1054.0,1055.99,1053.55,1055.47,2653.0,1039.7833,1041.7465,1039.3394,1041.2335,2653.0
2024-06-20 15:45:00,1055.48,1056.79,1055.02,1056.22,8612.0,1041.2433,1042.5357,1040.7895,1041.9734,8612.0
2024-06-20 15:50:00,1056.81,1057.3,1054.29,1054.8,11969.0,1042.5554,1043.0388,1040.0694,1040.5725,11969.0
2024-06-20 15:55:00,1054.79,1055.0,1049.12,1050.42,42757.0,1040.5626,1040.7698,1034.9691,1036.2516,42757.0
2024-06-21 09:30:00,1038.18,1038.64,1030.8,1033.78,108429.0,1024.1767,1024.6305,1016.8962,1019.836,108429.0
2024-06-21 09:35:00,1034.3,1036.8,1032.2,1033.95,10043.0,1020.349,1022.8153,1018.2774,1020.0037,10043.0
2024-06-21 09:40:00,1033.75,1034.47,1030.59,1031.53,10350.0,1019.8064,1020.5167,1016.6891,1017.6164,10350.0
2024-06-21 09:45:00,1031.48,1031.48,1027.29,1028.04,9924.0,1017.5671,1017.5671,1013.4336,1014.1735,9924.0
2024-06-21 09:50:00,1027.63,1027.71,1023.21,1023.67,8068.0,1013.769,1013.8479,1009.4086,1009.8624,8068.0
2024-06-21 09:55:00,1024.47,1027.81,1023.85,1027.81,5945.0,1010.6516,1013.9466,1010.04,1013.9466,5945.0
2024-06-21 10:00:00,1028.0,1031.0,1028.0,1029.81,7103.0,1014.134,1017.0935,1014.134,1015.9196,7103.0
2024-06-21 10:05:00,1030.17,1031.95,1029.16,1031.36,7453.0,1016.2747,1018.0307,1015.2784,1017.4487,7453.0
2024-06-21 10:10:00,1031.07,1035.09,1029.66,1034.49,13631.0,1017.1626,1021.1284,1015.7716,1020.5365,13631.0
2024-06-21 10:15:00,1035.45,1035.49,1032.66,1033.7,6431.0,1021.4835,1021.523,1018.7311,1019.7571,6431.0
2024-06-21 10:20:00,1034.04,1034.04,1031.33,1031.51,2300.0,1020.0925,1020.0925,1017.4191,1017.5967,2300.0
2024-06-21 10:25:00,1032.3,1034.06,1032.3,1033.14,5100.0,1018.376,1020.1123,1018.376,1019.2047,5100.0
2024-06-21 10:30:00,1033.65,1033.65,1031.22,1031.35,4750.0,1019.7078,1019.7078,1017.3106,1017.4388,4750.0
2024-06-21 10:35:00,1032.37,1033.46,1030.95,1031.3,3668.0,1018.4451,1019.5204,1017.0442,1017.3895,3668.0
2024-06-21 10:40:00,1031.54,1033.03,1030.81,1032.65,3050.0,1017.6263,1019.0962,1016.9061,1018.7213,3050.0
2024-06-21 10:45:00,1033.0,1036.55,1033.0,1036.35,6690.0,1019.0666,1022.5687,1019.0666,1022.3714,6690.0
2024-06-21 10:50:00,1036.0,1036.0,1033.86,1034.22,3135.0,1022.0261,1022.0261,1019.915,1020.2701,3135.0
2024-06-21 10:55:00,1034.1,1036.98,1034.1,1036.41,4655.0,1020.1517,1022.9929,1020.1517,1022.4306,4655.0
2024-06-21 11:00:00,1036.04,1038.14,1036.03,1037.06,6151.0,1022.0656,1024.1372,1022.0557,1023.0718,6151.0
2024-06-21 11:05:00,1036.78,1037.28,1035.83,1036.26,2863.0,1022.7956,1023.2888,1021.8584,1022.2826,2863.0
2024-06-21 11:10:00,1037.1,1038.4,1036.71,1037.11,3337.0,1023.1113,1024.3937,1022.7265,1023.1211,3337.0
2024-06-21 11:15:00,1037.16,1038.08,1035.6,1038.08,3835.0,1023.1704,1024.078,1021.6315,1024.078,3835.0
2024-06-21 11:20:00,1038.25,1038.6,1035.51,1036.6,4089.0,1024.2457,1024.591,1021.5427,1022.618,4089.0
2024-06-21 11:25:00,1036.6,1036.6,1034.12,1034.87,2992.0,1022.618,1022.618,1020.1715,1020.9113,2992.0
2024-06-21 11:30:00,1034.74,1034.96,1025.94,1028.94,66054.0,1020.7831,1021.0001,1012.1018,1015.0613,66054.0
2024-06-21 11:35:00,1028.94,1032.67,1028.94,1031.0,7996.0,1015.0613,1018.741,1015.0613,1017.0935,7996.0
2024-06-21 11:40:00,1031.58,1033.74,1031.3,1033.2,1799.0,1017.6657,1019.7966,1017.3895,1019.2639,1799.0
2024-06-21 11:45:00,1033.5,1035.8,1033.37,1035.67,8485.0,1019.5598,1021.8288,1019.4316,1021.7005,8485.0
2024-06-21 11:50:00,1035.66,1039.0,1035.54,1038.87,5638.0,1021.6907,1024.9856,1021.5723,1024.8574,5638.0
2024-06-21 11:55:00,1038.7,1038.7,1037.52,1037.96,1134.0,1024.6897,1024.6897,1023.5256,1023.9597,1134.0
2024-06-21 12:00:00,1038.59,1038.59,1036.04,1036.85,1500.0,1024.5812,1024.5812,1022.0656,1022.8646,1500.0
2024-06-21 12:05:00,1036.96,1038.14,1034.38,1034.48,3256.0,1022.9731,1024.1372,1020.4279,1020.5266,3256.0
2024-06-21 12:10:00,1035.09,1035.09,1034.55,1035.01,498.0,1021.1284,1021.1284,1020.5957,1021.0494,498.0
2024-06-21 12:15:00,1035.06,1035.79,1035.06,1035.79,300.0,1021.0988,1021.8189,1021.0988,1021.8189,300.0
2024-06-21 12:20:00,1035.51,1035.51,1034.7,1034.91,600.0,1021.5427,1021.5427,1020.7436,1020.9508,600.0
2024-06-21 12:25:00,1034.5,1034.79,1033.47,1034.42,1806.0,1020.5463,1020.8324,1019.5302,1020.4674,1806.0
2024-06-21 12:30:00,1034.24,1035.6,1033.54,1035.51,2349.0,1020.2898,1021.6315,1019.5993,1021.5427,2349.0
2024-06-21 12:35:00,1035.5,1035.56,1033.74,1034.1,1925.0,1021.5328,1021.592,1019.7966,1020.1517,1925.0
2024-06-21 12:40:00,1034.77,1035.55,1034.13,1034.13,1886.0,1020.8127,1021.5822,1020.1813,1020.1813,1886.0
2024-06-21 12:45:00,1034.27,1034.27,1032.52,1032.52,1875.0,1020.3194,1020.3194,1018.593,1018.593,1875.0
2024-06-21 12:50:00,1032.54,1034.64,1032.49,1034.28,2264.0,1018.6128,1020.6844,1018.5634,1020.3293,2264.0
2024-06-21 12:55:00,1033.77,1033.77,1032.86,1033.05,733.0,1019.8262,1019.8262,1018.9284,1019.1159,733.0
2024-06-21 13:00:00,1033.01,1033.66,1033.0,1033.66,1000.0,1019.0764,1019.7177,1019.0666,1019.7177,1000.0
2024-06-21 13:05:00,1033.7,1034.18,1033.36,1034.18,2221.0,1019.7571,1020.2306,1019.4217,1020.2306,2221.0
2024-06-21 13:10:00,1033.76,1034.66,1033.6,1034.01,2234.0,1019.8163,1020.7042,1019.6585,1020.0629,2234.0
2024-06-21 13:15:00,1034.7,1034.7,1033.04,1033.04,2236.0,1020.7436,1020.7436,1019.106,1019.106,2236.0
2024-06-21 13:20:00,1032.21,1032.52,1031.8,1031.8,900.0,1018.2872,1018.593,1017.8827,1017.8827,900.0
2024-06-21 13:25:00,1031.84,1032.64,1031.54,1031.98,1682.0,1017.9222,1018.7114,1017.6263,1018.0603,1682.0
2024-06-21 13:30:00,1031.77,1032.0,1031.71,1031.72,1354.0,1017.8532,1018.08,1017.794,1017.8038,1354.0
2024-06-21 13:35:00,1030.86,1031.8,1030.0,1031.74,691.0,1016.9554,1017.8827,1016.107,1017.8236,691.0
2024-06-21 13:40:00,1031.02,1031.1,1030.9,1031.1,700.0,1017.1133,1017.1922,1016.9949,1017.1922,700.0
2024-06-21 13:45:00,1030.73,1031.92,1030.7,1031.92,1609.0,1016.8272,1018.0011,1016.7976,1018.0011,1609.0
2024-06-21 13:50:00,1031.18,1032.87,1031.0,1032.87,1538.0,1017.2711,1018.9383,1017.0935,1018.9383,1538.0
2024-06-21 13:55:00,1033.4,1033.4,1031.86,1031.89,2100.0,1019.4612,1019.4612,1017.9419,1017.9715,2100.0
2024-06-21 14:00:00,1031.94,1031.94,1031.57,1031.57,200.0,1018.0209,1018.0209,1017.6558,1017.6558,200.0
2024-06-21 14:05:00,1031.2,1031.76,1030.77,1030.77,666.0,1017.2908,1017.8433,1016.8666,1016.8666,666.0
2024-06-21 14:10:00,1031.25,1032.94,1031.25,1032.94,2095.0,1017.3402,1019.0074,1017.3402,1019.0074,2095.0
2024-06-21 14:15:00,1033.71,1034.33,1032.42,1033.28,5043.0,1019.767,1020.3786,1018.4944,1019.3428,5043.0
2024-06-21 14:20:00,1032.96,1033.2,1032.55,1032.87,600.0,1019.0271,1019.2639,1018.6226,1018.9383,600.0
2024-06-21 14:25:00,1032.66,1034.4,1032.66,1034.14,4782.0,1018.7311,1020.4477,1018.7311,1020.1912,4782.0
2024-06-21 14:30:00,1034.22,1034.24,1033.42,1033.62,3299.0,1020.2701,1020.2898,1019.4809,1019.6782,3299.0
2024-06-21 14:35:00,1033.54,1033.54,1032.79,1033.12,1944.0,1019.5993,1019.5993,1018.8594,1019.1849,1944.0
2024-06-21 14:40:00,1033.42,1034.16,1032.79,1034.16,2446.0,1019.4809,1020.2109,1018.8594,1020.2109,2446.0
2024-06-21 14:45:00,1033.68,1034.32,1033.52,1033.52,1500.0,1019.7374,1020.3688,1019.5795,1019.5795,1500.0
2024-06-21 14:50:00,1033.51,1034.02,1033.35,1034.02,1600.0,1019.5697,1020.0728,1019.4118,1020.0728,1600.0
2024-06-21 14:55:00,1033.25,1034.12,1033.22,1033.84,2942.0,1019.3132,1020.1715,1019.2836,1019.8952,2942.0
2024-06-21 15:00:00,1034.3,1035.66,1034.3,1035.66,5670.0,1020.349,1021.6907,1020.349,1021.6907,5670.0
2024-06-21 15:05:00,1035.65,1036.0,1034.6,1035.25,5448.0,1021.6808,1022.0261,1020.645,1021.2862,5448.0
2024-06-21 15:10:00,1035.15,1036.19,1035.15,1035.9,2392.0,1021.1876,1022.2135,1021.1876,1021.9274,2392.0
2024-06-21 15:15:00,1035.98,1036.97,1034.56,1034.84,4609.0,1022.0064,1022.983,1020.6055,1020.8817,4609.0
2024-06-21 15:20:00,1034.65,1035.51,1034.07,1035.3,3417.0,1020.6943,1021.5427,1020.1221,1021.3355,3417.0
2024-06-21 15:25:00,1035.24,1035.79,1034.14,1034.62,5238.0,1021.2763,1021.8189,1020.1912,1020.6647,5238.0
2024-06-21 15:30:00,1034.75,1034.87,1034.02,1034.87,4568.0,1020.793,1020.9113,1020.0728,1020.9113,4568.0
2024-06-21 15:35:00,1034.52,1035.91,1034.52,1035.73,2081.0,1020.5661,1021.9373,1020.5661,1021.7597,2081.0
2024-06-21 15:40:00,1035.52,1035.52,1033.91,1035.13,7352.0,1021.5526,1021.5526,1019.9643,1021.1678,7352.0
2024-06-21 15:45:00,1034.65,1035.32,1032.52,1033.16,4148.0,1020.6943,1021.3553,1018.593,1019.2244,4148.0
2024-06-21 15:50:00,1033.1,1038.24,1032.97,1037.23,27954.0,1019.1652,1024.2359,1019.037,1023.2395,27954.0
2024-06-21 15:55:00,1036.85,1037.51,1035.53,1037.14,37460.0,1022.8646,1023.5157,1021.5624,1023.1507,37460.0
2024-06-24 09:30:00,1033.17,1034.71,1031.28,1033.8,13208.0,1019.2343,1020.7535,1017.3698,1019.8558,13208.0
2024-06-24 09:35:00,1033.35,1034.33,1030.53,1034.33,4708.0,1019.4118,1020.3786,1016.6299,1020.3786,4708.0
2024-06-24 09:40:00,1034.42,1034.42,1025.77,1026.16,8173.0,1020.4674,1020.4674,1011.9341,1012.3188,8173.0
2024-06-24 09:45:00,1026.01,1027.63,1023.01,1023.49,7926.0,1012.1708,1013.769,1009.2113,1009.6848,7926.0
2024-06-24 09:50:00,1022.88,1025.06,1021.66,1024.96,11852.0,1009.0831,1011.2337,1007.8795,1011.135,11852.0
2024-06-24 09:55:00,1024.47,1025.69,1023.39,1025.23,4804.0,1010.6516,1011.8552,1009.5862,1011.4014,4804.0
2024-06-24 10:00:00,1025.17,1029.88,1025.17,1029.51,4967.0,1011.3422,1015.9886,1011.3422,1015.6236,4967.0
2024-06-24 10:05:00,1029.57,1030.91,1027.96,1030.9,4963.0,1015.6828,1017.0048,1014.0945,1016.9949,4963.0
2024-06-24 10:10:00,1030.83,1030.83,1028.0,1028.52,2517.0,1016.9258,1016.9258,1014.134,1014.647,2517.0
2024-06-24 10:15:00,1029.23,1029.23,1026.63,1028.01,3167.0,1015.3474,1015.3474,1012.7825,1014.1439,3167.0
2024-06-24 10:20:00,1028.31,1029.1,1027.68,1028.78,2346.0,1014.4398,1015.2192,1013.8183,1014.9035,2346.0
2024-06-24 10:25:00,1028.04,1028.13,1021.4,1022.09,7004.0,1014.1735,1014.2622,1007.623,1008.3037,7004.0
2024-06-24 10:30:00,1021.8,1025.47,1021.6,1024.49,3612.0,1008.0176,1011.6381,1007.8203,1010.6713,3612.0
2024-06-24 10:35:00,1024.72,1026.09,1024.51,1024.74,5536.0,1010.8982,1012.2498,1010.6911,1010.918,5536.0
2024-06-24 10:40:00,1024.73,1024.73,1018.63,1019.31,2760.0,1010.9081,1010.9081,1004.8904,1005.5612,2760.0
2024-06-24 10:45:00,1019.2,1019.94,1014.74,1014.74,3789.0,1005.4527,1006.1827,1001.0529,1001.0529,3789.0
2024-06-24 10:50:00,1014.59,1015.49,1011.36,1012.07,5455.0,1000.9049,1001.7927,997.7184,998.4189,5455.0
2024-06-24 10:55:00,1012.18,1017.39,1012.18,1016.72,6798.0,998.5274,1003.6671,998.5274,1003.0061,6798.0
2024-06-24 11:00:00,1017.4,1018.64,1015.37,1017.56,5571.0,1003.677,1004.9003,1001.6744,1003.8348,5571.0
2024-06-24 11:05:00,1017.59,1017.7,1013.8,1013.8,6162.0,1003.8644,1003.9729,1000.1255,1000.1255,6162.0
2024-06-24 11:10:00,1014.82,1015.54,1013.53,1015.0,5331.0,1001.1318,1001.8421,999.8592,1001.3093,5331.0
2024-06-24 11:15:00,1014.94,1014.94,1014.5,1014.5,700.0,1001.2502,1001.2502,1000.8161,1000.8161,700.0
2024-06-24 11:20:00,1018.05,1019.01,1015.39,1015.39,1800.0,1004.3182,1005.2653,1001.6941,1001.6941,1800.0
2024-06-24 11:25:00,1015.64,1017.99,1014.98,1017.99,3117.0,1001.9407,1004.259,1001.2896,1004.259,3117.0
2024-06-24 11:30:00,1017.82,1018.21,1016.35,1017.32,8637.0,1004.0913,1004.4761,1002.6411,1003.5981,8637.0
2024-06-24 11:35:00,1017.65,1019.45,1017.51,1019.45,6709.0,1003.9236,1005.6993,1003.7855,1005.6993,6709.0
2024-06-24 11:40:00,1017.37,1018.29,1017.03,1017.75,900.0,1003.6474,1004.555,1003.312,1004.0223,900.0
2024-06-24 11:45:00,1016.69,1017.15,1014.56,1014.75,2092.0,1002.9766,1003.4303,1000.8753,1001.0627,2092.0
2024-06-24 11:50:00,1015.35,1015.72,1014.75,1014.75,650.0,1001.6546,1002.0196,1001.0627,1001.0627,650.0
2024-06-24 11:55:00,1015.85,1018.06,1015.78,1018.06,1404.0,1002.1479,1004.3281,1002.0788,1004.3281,1404.0
2024-06-24 12:00:00,1019.02,1020.65,1019.01,1020.23,2447.0,1005.2751,1006.8831,1005.2653,1006.4688,2447.0
2024-06-24 12:05:00,1020.66,1020.87,1018.0,1018.05,2151.0,1006.893,1007.1002,1004.2689,1004.3182,2151.0
2024-06-24 12:10:00,1018.0,1018.0,1016.06,1017.51,1340.0,1004.2689,1004.2689,1002.3551,1003.7855,1340.0
2024-06-24 12:15:00,1016.75,1019.27,1016.75,1019.27,721.0,1003.0357,1005.5218,1003.0357,1005.5218,721.0
2024-06-24 12:20:00,1019.08,1019.08,1017.63,1018.67,1346.0,1005.3343,1005.3343,1003.9039,1004.9298,1346.0
2024-06-24 12:25:00,1018.7,1019.68,1017.46,1017.55,2784.0,1004.9594,1005.9262,1003.7362,1003.825,2784.0
2024-06-24 12:30:00,1017.52,1019.14,1017.52,1019.14,2237.0,1003.7954,1005.3935,1003.7954,1005.3935,2237.0
2024-06-24 12:35:00,1020.04,1020.46,1018.68,1018.68,1010.0,1006.2814,1006.6957,1004.9397,1004.9397,1010.0
2024-06-24 12:40:00,1018.38,1019.11,1016.3,1017.49,2237.0,1004.6438,1005.3639,1002.5918,1003.7658,2237.0
2024-06-24 12:45:00,1016.8,1017.89,1016.31,1017.89,1358.0,1003.0851,1004.1604,1002.6017,1004.1604,1358.0
2024-06-24 12:50:00,1018.19,1018.19,1016.41,1016.41,1500.0,1004.4563,1004.4563,1002.7003,1002.7003,1500.0
2024-06-24 12:55:00,1015.79,1015.79,1013.8,1013.94,1875.0,1002.0887,1002.0887,1000.1255,1000.2636,1875.0
2024-06-24 13:00:00,1014.1,1015.08,1013.93,1014.87,1800.0,1000.4215,1001.3883,1000.2538,1001.1811,1800.0
2024-06-24 13:05:00,1013.8,1014.42,1012.0,1012.0,2860.0,1000.1255,1000.7372,998.3498,998.3498,2860.0
2024-06-24 13:10:00,1012.22,1012.67,1012.22,1012.49,362.0,998.5668,999.0108,998.5668,998.8332,362.0
2024-06-24 13:15:00,1013.34,1015.21,1013.06,1014.98,5507.0,999.6717,1001.5165,999.3955,1001.2896,5507.0
2024-06-24 13:20:00,1014.4,1014.4,1014.09,1014.09,300.0,1000.7174,1000.7174,1000.4116,1000.4116,300.0
2024-06-24 13:25:00,1015.46,1015.56,1015.21,1015.56,500.0,1001.7631,1001.8618,1001.5165,1001.8618,500.0
2024-06-24 13:30:00,1014.32,1015.24,1013.02,1013.02,2227.0,1000.6385,1001.5461,999.3561,999.3561,2227.0
2024-06-24 13:35:00,1013.39,1016.83,1013.39,1016.43,1314.0,999.7211,1003.1147,999.7211,1002.7201,1314.0
2024-06-24 13:40:00,1015.72,1015.72,1015.0,1015.33,1809.0,1002.0196,1002.0196,1001.3093,1001.6349,1809.0
2024-06-24 13:45:00,1015.38,1015.68,1015.37,1015.68,270.0,1001.6842,1001.9802,1001.6744,1001.9802,270.0
2024-06-24 13:50:00,1014.95,1015.55,1014.95,1015.0,600.0,1001.26,1001.8519,1001.26,1001.3093,600.0
2024-06-24 13:55:00,1015.3,1016.34,1015.29,1015.45,692.0,1001.6053,1002.6313,1001.5954,1001.7533,692.0
2024-06-24 14:00:00,1015.62,1015.62,1014.07,1014.8,1600.0,1001.921,1001.921,1000.3919,1001.112,1600.0
2024-06-24 14:05:00,1014.02,1015.68,1012.87,1013.25,3400.0,1000.3426,1001.9802,999.2081,999.583,3400.0
2024-06-24 14:10:00,1012.68,1013.63,1011.69,1011.69,3628.0,999.0206,999.9578,998.044,998.044,3628.0
2024-06-24 14:15:00,1011.72,1013.55,1011.18,1012.5,2373.0,998.0736,999.8789,997.5409,998.8431,2373.0
2024-06-24 14:20:00,1012.52,1013.0,1012.33,1012.53,1200.0,998.8628,999.3363,998.6754,998.8727,1200.0
2024-06-24 14:25:00,1011.99,1013.1,1011.9,1013.1,1015.0,998.3399,999.435,998.2512,999.435,1015.0
2024-06-24 14:30:00,1012.28,1012.28,1011.16,1011.61,2000.0,998.626,998.626,997.5211,997.9651,2000.0
2024-06-24 14:35:00,1012.24,1013.25,1012.1,1013.25,3238.0,998.5866,999.583,998.4485,999.583,3238.0
2024-06-24 14:40:00,1013.14,1014.04,1012.75,1014.04,600.0,999.4744,1000.3623,999.0897,1000.3623,600.0
2024-06-24 14:45:00,1013.33,1014.13,1013.1,1014.12,5361.0,999.6619,1000.4511,999.435,1000.4412,5361.0
2024-06-24 14:50:00,1014.06,1014.06,1013.46,1013.46,700.0,1000.382,1000.382,999.7901,999.7901,700.0
2024-06-24 14:55:00,1013.65,1014.05,1013.43,1014.05,300.0,999.9776,1000.3722,999.7605,1000.3722,300.0
2024-06-24 15:00:00,1013.9,1016.74,1013.9,1016.37,700.0,1000.2242,1003.0259,1000.2242,1002.6609,700.0
2024-06-24 15:05:00,1016.02,1017.46,1015.77,1015.77,2191.0,1002.3156,1003.7362,1002.069,1002.069,2191.0
2024-06-24 15:10:00,1015.77,1016.17,1014.95,1016.17,1762.0,1002.069,1002.4636,1001.26,1002.4636,1762.0
2024-06-24 15:15:00,1015.57,1015.85,1014.01,1014.63,2685.0,1001.8717,1002.1479,1000.3327,1000.9443,2685.0
2024-06-24 15:20:00,1014.21,1014.68,1013.76,1014.3,6800.0,1000.53,1000.9937,1000.0861,1000.6188,6800.0
2024-06-24 15:25:00,1014.29,1014.99,1013.61,1013.84,6914.0,1000.6089,1001.2995,999.9381,1000.165,6914.0
2024-06-24 15:30:00,1013.83,1014.0,1012.71,1013.3,5448.0,1000.1551,1000.3228,999.0502,999.6323,5448.0
2024-06-24 15:35:00,1013.61,1014.39,1012.14,1012.14,2114.0,999.9381,1000.7076,998.4879,998.4879,2114.0
2024-06-24 15:40:00,1012.85,1013.0,1011.2,1011.78,4691.0,999.1883,999.3363,997.5606,998.1328,4691.0
2024-06-24 15:45:00,1011.81,1012.74,1006.66,1006.66,6097.0,998.1624,999.0798,993.0818,993.0818,6097.0
2024-06-24 15:50:00,1006.93,1007.14,1003.69,1005.37,19040.0,993.3482,993.5554,990.1519,991.8092,19040.0
2024-06-24 15:55:00,1004.68,1005.23,1002.01,1002.01,42728.0,991.1285,991.6711,988.4946,988.4946,42728.0
2024-06-25 09:30:00,1004.97,1006.24,1002.63,1003.63,24190.0,991.4146,992.6675,989.1062,990.0927,24190.0
2024-06-25 09:35:00,1003.65,1006.37,1002.92,1006.37,6698.0,990.1124,992.7958,989.3923,992.7958,6698.0
2024-06-25 09:40:00,1006.18,1010.9,1005.88,1009.15,4068.0,992.6083,997.2647,992.3124,995.5383,4068.0
2024-06-25 09:45:00,1008.48,1011.92,1008.19,1011.92,4947.0,994.8773,998.2709,994.5912,998.2709,4947.0
2024-06-25 09:50:00,1012.65,1014.9,1012.54,1014.26,5546.0,998.991,1001.2107,998.8825,1000.5793,5546.0
2024-06-25 09:55:00,1013.63,1014.71,1012.35,1012.35,3290.0,999.9578,1001.0233,998.6951,998.6951,3290.0
2024-06-25 10:00:00,1011.31,1014.71,1011.31,1014.4,3987.0,997.6691,1001.0233,997.6691,1000.7174,3987.0
2024-06-25 10:05:00,1014.36,1016.23,1013.47,1015.9,4539.0,1000.678,1002.5228,999.8,1002.1972,4539.0
2024-06-25 10:10:00,1015.51,1016.16,1014.76,1015.91,3446.0,1001.8125,1002.4537,1001.0726,1002.2071,3446.0
2024-06-25 10:15:00,1016.07,1016.07,1009.6,1012.59,8437.0,1002.3649,1002.3649,995.9822,998.9319,8437.0
2024-06-25 10:20:00,1011.19,1012.27,1010.34,1011.46,2199.0,997.5507,998.6162,996.7122,997.8171,2199.0
2024-06-25 10:25:00,1011.2,1013.22,1011.2,1012.75,5034.0,997.5606,999.5534,997.5606,999.0897,5034.0
2024-06-25 10:30:00,1012.74,1015.36,1012.05,1014.18,4516.0,999.0798,1001.6645,998.3991,1000.5004,4516.0
2024-06-25 10:35:00,1013.18,1013.72,1012.14,1012.69,2596.0,999.5139,1000.0466,998.4879,999.0305,2596.0
2024-06-25 10:40:00,1013.3,1013.97,1011.9,1011.91,2754.0,999.6323,1000.2932,998.2512,998.261,2754.0
2024-06-25 10:45:00,1011.39,1011.4,1009.33,1010.11,5194.0,997.748,997.7579,995.7158,996.4853,5194.0
2024-06-25 10:50:00,1009.98,1009.98,1008.28,1008.35,1665.0,996.3571,996.3571,994.68,994.749,1665.0
2024-06-25 10:55:00,1008.73,1009.27,1008.08,1009.24,1376.0,995.1239,995.6566,994.4827,995.627,1376.0
2024-06-25 11:00:00,1009.03,1012.48,1009.03,1012.48,1436.0,995.4199,998.8233,995.4199,998.8233,1436.0
2024-06-25 11:05:00,1012.06,1013.78,1012.06,1013.78,2353.0,998.409,1000.1058,998.409,1000.1058,2353.0
2024-06-25 11:10:00,1014.12,1017.45,1014.12,1017.45,2750.0,1000.4412,1003.7263,1000.4412,1003.7263,2750.0
2024-06-25 11:15:00,1017.9,1018.21,1016.49,1016.83,5086.0,1004.1702,1004.4761,1002.7793,1003.1147,5086.0
2024-06-25 11:20:00,1016.21,1016.32,1015.27,1015.71,6014.0,1002.503,1002.6115,1001.5757,1002.0098,6014.0
2024-06-25 11:25:00,1015.83,1015.83,1014.62,1015.11,1200.0,1002.1282,1002.1282,1000.9345,1001.4179,1200.0
2024-06-25 11:30:00,1015.82,1017.6,1015.18,1017.57,4252.0,1002.1183,1003.8743,1001.4869,1003.8447,4252.0
2024-06-25 11:35:00,1017.62,1018.8,1017.32,1018.8,1511.0,1003.894,1005.0581,1003.5981,1005.0581,1511.0
2024-06-25 11:40:00,1018.6,1018.6,1017.24,1017.75,1550.0,1004.8608,1004.8608,1003.5191,1004.0223,1550.0
2024-06-25 11:45:00,1017.89,1018.77,1017.17,1017.17,3437.0,1004.1604,1005.0285,1003.4501,1003.4501,3437.0
2024-06-25 11:50:00,1017.3,1019.15,1017.2,1019.15,1300.0,1003.5783,1005.4034,1003.4797,1005.4034,1300.0
2024-06-25 11:55:00,1019.24,1019.81,1019.04,1019.04,700.0,1005.4922,1006.0545,1005.2949,1005.2949,700.0
2024-06-25 12:00:00,1018.82,1019.7,1018.51,1018.65,1331.0,1005.0778,1005.946,1004.772,1004.9101,1331.0
2024-06-25 12:05:00,1018.65,1019.42,1018.26,1019.13,3269.0,1004.9101,1005.6697,1004.5254,1005.3836,3269.0
2024-06-25 12:10:00,1018.51,1019.5,1018.22,1019.49,1454.0,1004.772,1005.7487,1004.4859,1005.7388,1454.0
2024-06-25 12:15:00,1019.4,1020.66,1018.99,1019.01,3699.0,1005.65,1006.893,1005.2455,1005.2653,3699.0
2024-06-25 12:20:00,1018.0,1018.09,1017.76,1017.77,310.0,1004.2689,1004.3577,1004.0321,1004.042,310.0
2024-06-25 12:25:00,1018.03,1019.78,1018.03,1019.78,402.0,1004.2985,1006.0249,1004.2985,1006.0249,402.0
2024-06-25 12:30:00,1018.28,1018.28,1016.88,1016.88,1000.0,1004.5451,1004.5451,1003.164,1003.164,1000.0
2024-06-25 12:35:00,1016.66,1018.22,1016.55,1018.22,1218.0,1002.947,1004.4859,1002.8384,1004.4859,1218.0
2024-06-25 12:40:00,1017.98,1018.0,1016.9,1016.9,600.0,1004.2492,1004.2689,1003.1837,1003.1837,600.0
2024-06-25 12:45:00,1016.49,1016.49,1013.45,1014.75,3670.0,1002.7793,1002.7793,999.7803,1001.0627,3670.0
2024-06-25 12:50:00,1014.49,1015.14,1014.14,1014.14,800.0,1000.8062,1001.4475,1000.4609,1000.4609,800.0
2024-06-25 12:55:00,1014.55,1014.56,1013.51,1014.41,512.0,1000.8654,1000.8753,999.8394,1000.7273,512.0
2024-06-25 13:00:00,1014.42,1014.42,1012.27,1012.27,645.0,1000.7372,1000.7372,998.6162,998.6162,645.0
2024-06-25 13:05:00,1013.04,1014.65,1012.79,1014.65,500.0,999.3758,1000.9641,999.1292,1000.9641,500.0
2024-06-25 13:10:00,1015.91,1015.91,1015.83,1015.91,300.0,1002.2071,1002.2071,1002.1282,1002.2071,300.0
2024-06-25 13:15:00,1016.99,1016.99,1015.74,1015.99,600.0,1003.2725,1003.2725,1002.0394,1002.286,600.0
2024-06-25 13:20:00,1016.86,1016.87,1015.15,1015.56,600.0,1003.1443,1003.1541,1001.4573,1001.8618,600.0
2024-06-25 13:25:00,1016.74,1017.38,1016.49,1017.38,630.0,1003.0259,1003.6572,1002.7793,1003.6572,630.0
2024-06-25 13:30:00,1017.53,1017.53,1017.14,1017.14,200.0,1003.8052,1003.8052,1003.4205,1003.4205,200.0
2024-06-25 13:35:00,1016.32,1018.13,1016.31,1017.63,1518.0,1002.6115,1004.3971,1002.6017,1003.9039,1518.0
2024-06-25 13:40:00,1017.44,1018.5,1017.44,1018.39,900.0,1003.7164,1004.7621,1003.7164,1004.6536,900.0
2024-06-25 13:45:00,1018.94,1019.51,1018.59,1019.51,467.0,1005.1962,1005.7585,1004.8509,1005.7585,467.0
2024-06-25 13:50:00,1019.22,1019.28,1018.57,1018.95,800.0,1005.4724,1005.5316,1004.8312,1005.2061,800.0
2024-06-25 13:55:00,1018.24,1019.09,1018.24,1018.52,900.0,1004.5056,1005.3442,1004.5056,1004.7819,900.0
2024-06-25 14:00:00,1019.1,1019.1,1018.91,1018.91,331.0,1005.354,1005.354,1005.1666,1005.1666,331.0
2024-06-25 14:05:00,1018.65,1020.5,1018.37,1020.5,1082.0,1004.9101,1006.7352,1004.6339,1006.7352,1082.0
2024-06-25 14:10:00,1020.52,1021.0,1019.78,1019.99,3101.0,1006.7549,1007.2284,1006.0249,1006.232,3101.0
2024-06-25 14:15:00,1020.19,1020.19,1019.28,1019.58,419.0,1006.4293,1006.4293,1005.5316,1005.8276,419.0
2024-06-25 14:20:00,1019.53,1019.61,1019.14,1019.44,1236.0,1005.7782,1005.8572,1005.3935,1005.6895,1236.0
2024-06-25 14:25:00,1020.35,1021.74,1020.35,1021.74,997.0,1006.5872,1007.9584,1006.5872,1007.9584,997.0
2024-06-25 14:30:00,1021.99,1022.0,1020.75,1020.75,1416.0,1008.2051,1008.2149,1006.9818,1006.9818,1416.0
2024-06-25 14:35:00,1021.04,1021.04,1020.54,1020.62,800.0,1007.2679,1007.2679,1006.7746,1006.8535,800.0
2024-06-25 14:40:00,1020.72,1021.23,1020.72,1021.23,200.0,1006.9522,1007.4553,1006.9522,1007.4553,200.0
2024-06-25 14:45:00,1021.38,1021.38,1019.84,1020.21,872.0,1007.6033,1007.6033,1006.0841,1006.4491,872.0
2024-06-25 14:50:00,1020.86,1020.86,1020.43,1020.47,2844.0,1007.0903,1007.0903,1006.6661,1006.7056,2844.0
2024-06-25 14:55:00,1020.26,1020.33,1018.81,1020.19,1940.0,1006.4984,1006.5675,1005.068,1006.4293,1940.0
2024-06-25 15:00:00,1019.6,1020.24,1019.44,1019.68,1489.0,1005.8473,1006.4787,1005.6895,1005.9262,1489.0
2024-06-25 15:05:00,1019.94,1019.94,1018.53,1018.53,1106.0,1006.1827,1006.1827,1004.7917,1004.7917,1106.0
2024-06-25 15:10:00,1018.32,1018.71,1018.32,1018.71,225.0,1004.5846,1004.9693,1004.5846,1004.9693,225.0
2024-06-25 15:15:00,1018.51,1018.81,1018.29,1018.81,600.0,1004.772,1005.068,1004.555,1005.068,600.0
2024-06-25 15:20:00,1019.5,1019.92,1019.21,1019.92,700.0,1005.7487,1006.163,1005.4626,1006.163,700.0
2024-06-25 15:25:00,1020.44,1021.57,1020.09,1021.35,1136.0,1006.676,1007.7907,1006.3307,1007.5737,1136.0
2024-06-25 15:30:00,1020.89,1020.94,1019.53,1020.94,2351.0,1007.1199,1007.1692,1005.7782,1007.1692,2351.0
2024-06-25 15:35:00,1021.42,1021.93,1020.83,1021.55,1797.0,1007.6428,1008.1459,1007.0607,1007.771,1797.0
2024-06-25 15:40:00,1021.3,1021.77,1019.58,1019.58,3062.0,1007.5244,1007.988,1005.8276,1005.8276,3062.0
2024-06-25 15:45:00,1020.36,1021.29,1019.98,1020.22,6285.0,1006.5971,1007.5145,1006.2222,1006.4589,6285.0
2024-06-25 15:50:00,1020.65,1021.36,1019.83,1020.87,7285.0,1006.8831,1007.5836,1006.0742,1007.1002,7285.0
2024-06-25 15:55:00,1021.89,1023.49,1021.49,1023.35,12322.0,1008.1064,1009.6848,1007.7118,1009.5467,12322.0
2024-06-26 09:30:00,1013.7,1018.7,1013.7,1015.5,13804.0,1000.0269,1004.9594,1000.0269,1001.8026,13804.0
2024-06-26 09:35:00,1016.4,1018.02,1015.72,1017.09,4328.0,1002.6905,1004.2886,1002.0196,1003.3712,4328.0
2024-06-26 09:40:00,1017.41,1017.43,1016.01,1016.8,1400.0,1003.6868,1003.7066,1002.3057,1003.0851,1400.0
2024-06-26 09:45:00,1017.49,1023.56,1017.49,1023.56,4797.0,1003.7658,1009.7539,1003.7658,1009.7539,4797.0
2024-06-26 09:50:00,1023.33,1023.6,1020.95,1020.96,3593.0,1009.527,1009.7933,1007.1791,1007.189,3593.0
2024-06-26 09:55:00,1020.68,1022.81,1020.18,1020.18,980.0,1006.9127,1009.014,1006.4195,1006.4195,980.0
2024-06-26 10:00:00,1020.92,1021.89,1019.51,1020.94,1277.0,1007.1495,1008.1064,1005.7585,1007.1692,1277.0
2024-06-26 10:05:00,1020.02,1021.81,1020.02,1020.28,847.0,1006.2616,1008.0275,1006.2616,1006.5181,847.0
2024-06-26 10:10:00,1019.56,1020.06,1018.58,1018.58,1200.0,1005.8078,1006.3011,1004.8411,1004.8411,1200.0
2024-06-26 10:15:00,1018.9,1019.48,1017.48,1019.39,4301.0,1005.1567,1005.7289,1003.7559,1005.6401,4301.0
2024-06-26 10:20:00,1018.0,1021.25,1018.0,1019.26,1408.0,1004.2689,1007.475,1004.2689,1005.5119,1408.0
2024-06-26 10:25:00,1018.49,1018.52,1015.0,1015.0,2600.0,1004.7523,1004.7819,1001.3093,1001.3093,2600.0
2024-06-26 10:30:00,1014.74,1017.08,1014.74,1016.83,1717.0,1001.0529,1003.3613,1001.0529,1003.1147,1717.0
2024-06-26 10:35:00,1017.95,1019.45,1016.81,1016.81,8729.0,1004.2196,1005.6993,1003.0949,1003.0949,8729.0
2024-06-26 10:40:00,1017.28,1018.52,1016.64,1016.75,6108.0,1003.5586,1004.7819,1002.9272,1003.0357,6108.0
2024-06-26 10:45:00,1017.18,1017.74,1017.18,1017.74,1607.0,1003.4599,1004.0124,1003.4599,1004.0124,1607.0
2024-06-26 10:50:00,1017.56,1017.7,1015.96,1016.48,3686.0,1003.8348,1003.9729,1002.2564,1002.7694,3686.0
2024-06-26 10:55:00,1017.5,1017.55,1014.0,1014.0,1022.0,1003.7756,1003.825,1000.3228,1000.3228,1022.0
2024-06-26 11:00:00,1014.7,1014.7,1011.52,1011.53,1789.0,1001.0134,1001.0134,997.8763,997.8862,1789.0
2024-06-26 11:05:00,1011.15,1011.38,1009.1,1009.1,4458.0,997.5113,997.7382,995.4889,995.4889,4458.0
2024-06-26 11:10:00,1009.49,1009.89,1006.42,1008.04,3370.0,995.8737,996.2683,992.8451,994.4432,3370.0
2024-06-26 11:15:00,1009.67,1011.62,1009.66,1011.62,1543.0,996.0512,997.9749,996.0414,997.9749,1543.0
2024-06-26 11:20:00,1011.87,1013.7,1011.87,1013.7,3680.0,998.2216,1000.0269,998.2216,1000.0269,3680.0
2024-06-26 11:25:00,1013.25,1013.25,1011.8,1011.8,2684.0,999.583,999.583,998.1525,998.1525,2684.0
2024-06-26 11:30:00,1011.0,1011.7,1010.3,1010.92,16239.0,997.3633,998.0539,996.6727,997.2844,16239.0
2024-06-26 11:35:00,1010.97,1013.04,1010.86,1012.97,6493.0,997.3337,999.3758,997.2252,999.3067,6493.0
2024-06-26 11:40:00,1012.92,1013.26,1012.02,1012.5,1262.0,999.2574,999.5928,998.3695,998.8431,1262.0
2024-06-26 11:45:00,1013.06,1015.0,1012.56,1014.33,1361.0,999.3955,1001.3093,998.9023,1000.6484,1361.0
2024-06-26 11:50:00,1015.52,1015.52,1015.52,1015.52,114.0,1001.8223,1001.8223,1001.8223,1001.8223,114.0
2024-06-26 11:55:00,1016.6,1017.6,1015.97,1016.42,1216.0,1002.8878,1003.8743,1002.2663,1002.7102,1216.0
2024-06-26 12:00:00,1015.43,1016.06,1015.42,1015.42,650.0,1001.7335,1002.3551,1001.7237,1001.7237,650.0
2024-06-26 12:05:00,1015.15,1015.15,1013.93,1013.93,501.0,1001.4573,1001.4573,1000.2538,1000.2538,501.0
2024-06-26 12:10:00,1014.93,1015.56,1014.93,1015.55,897.0,1001.2403,1001.8618,1001.2403,1001.8519,897.0
2024-06-26 12:15:00,1015.42,1016.97,1015.41,1016.97,1044.0,1001.7237,1003.2528,1001.7138,1003.2528,1044.0
2024-06-26 12:20:00,1017.0,1017.21,1016.62,1016.63,600.0,1003.2824,1003.4895,1002.9075,1002.9174,600.0
2024-06-26 12:25:00,1016.66,1018.66,1016.66,1018.66,541.0,1002.947,1004.92,1002.947,1004.92,541.0
2024-06-26 12:30:00,1017.03,1018.02,1016.73,1016.73,1103.0,1003.312,1004.2886,1003.016,1003.016,1103.0
2024-06-26 12:35:00,1016.73,1016.89,1014.01,1014.01,1124.0,1003.016,1003.1739,1000.3327,1000.3327,1124.0
2024-06-26 12:40:00,1014.85,1015.44,1013.43,1013.43,1593.0,1001.1614,1001.7434,999.7605,999.7605,1593.0
2024-06-26 12:45:00,1013.01,1013.79,1010.6,1010.6,2121.0,999.3462,1000.1157,996.9687,996.9687,2121.0
2024-06-26 12:50:00,1011.17,1013.34,1011.17,1012.39,1152.0,997.531,999.6717,997.531,998.7346,1152.0
2024-06-26 12:55:00,1012.97,1014.24,1011.44,1013.8,1640.0,999.3067,1000.5596,997.7974,1000.1255,1640.0
2024-06-26 13:00:00,1012.08,1013.03,1012.07,1012.15,359.0,998.4287,999.3659,998.4189,998.4978,359.0
2024-06-26 13:05:00,1012.15,1012.15,1011.08,1011.08,500.0,998.4978,998.4978,997.4422,997.4422,500.0
2024-06-26 13:10:00,1011.89,1013.44,1011.74,1013.44,1290.0,998.2413,999.7704,998.0933,999.7704,1290.0
2024-06-26 13:15:00,1012.83,1012.83,1011.0,1011.0,400.0,999.1686,999.1686,997.3633,997.3633,400.0
2024-06-26 13:20:00,1010.63,1011.14,1010.08,1011.14,500.0,996.9983,997.5014,996.4557,997.5014,500.0
2024-06-26 13:25:00,1011.88,1011.88,1011.88,1011.88,100.0,998.2314,998.2314,998.2314,998.2314,100.0
2024-06-26 13:30:00,1012.49,1013.82,1012.17,1012.96,1420.0,998.8332,1000.1453,998.5175,999.2969,1420.0
2024-06-26 13:35:00,1014.54,1014.54,1013.25,1013.42,400.0,1000.8556,1000.8556,999.583,999.7507,400.0
2024-06-26 13:40:00,1012.52,1012.52,1012.5,1012.5,215.0,998.8628,998.8628,998.8431,998.8431,215.0
2024-06-26 13:45:00,1013.37,1013.37,1011.65,1012.67,620.0,999.7013,999.7013,998.0045,999.0108,620.0
2024-06-26 13:50:00,1012.3,1012.3,1012.07,1012.3,445.0,998.6458,998.6458,998.4189,998.6458,445.0
2024-06-26 13:55:00,1011.41,1013.66,1011.41,1013.66,600.0,997.7678,999.9874,997.7678,999.9874,600.0
2024-06-26 14:00:00,1012.21,1012.66,1011.0,1012.1,500.0,998.557,999.0009,997.3633,998.4485,500.0
2024-06-26 14:05:00,1012.66,1012.67,1010.68,1012.01,1043.0,999.0009,999.0108,997.0476,998.3597,1043.0
2024-06-26 14:10:00,1011.65,1011.65,1011.57,1011.57,300.0,998.0045,998.0045,997.9256,997.9256,300.0
2024-06-26 14:15:00,1011.57,1011.57,1011.57,1011.57,200.0,997.9256,997.9256,997.9256,997.9256,200.0
2024-06-26 14:20:00,1010.47,1011.3,1010.0,1011.3,1205.0,996.8405,997.6593,996.3768,997.6593,1205.0
2024-06-26 14:25:00,1009.78,1011.33,1009.75,1010.54,566.0,996.1598,997.6889,996.1302,996.9095,566.0
2024-06-26 14:30:00,1010.32,1010.88,1009.16,1009.16,805.0,996.6925,997.2449,995.5481,995.5481,805.0
2024-06-26 14:35:00,1009.19,1009.19,1009.01,1009.01,800.0,995.5777,995.5777,995.4001,995.4001,800.0
2024-06-26 14:40:00,1008.61,1009.06,1008.0,1009.0,1129.0,995.0055,995.4495,994.4038,995.3903,1129.0
2024-06-26 14:45:00,1009.98,1010.19,1009.98,1010.19,300.0,996.3571,996.5642,996.3571,996.5642,300.0
2024-06-26 14:50:00,1009.99,1010.18,1009.88,1009.89,300.0,996.3669,996.5544,996.2584,996.2683,300.0
2024-06-26 14:55:00,1008.32,1008.32,1006.68,1006.68,1800.0,994.7195,994.7195,993.1016,993.1016,1800.0
2024-06-26 15:00:00,1007.06,1007.22,1005.52,1006.77,1400.0,993.4764,993.6343,991.9572,993.1904,1400.0
2024-06-26 15:05:00,1006.7,1006.7,1005.76,1005.81,700.0,993.1213,993.1213,992.194,992.2433,700.0
2024-06-26 15:10:00,1005.62,1005.76,1003.9,1004.1,2110.0,992.0559,992.194,990.3591,990.5564,2110.0
2024-06-26 15:15:00,1004.41,1005.5,1004.07,1005.5,1558.0,990.8622,991.9375,990.5268,991.9375,1558.0
2024-06-26 15:20:00,1005.6,1006.42,1005.32,1006.23,1206.0,992.0361,992.8451,991.7599,992.6576,1206.0
2024-06-26 15:25:00,1005.5,1007.04,1005.5,1006.97,500.0,991.9375,993.4567,991.9375,993.3877,500.0
2024-06-26 15:30:00,1007.15,1007.6,1006.53,1007.46,2200.0,993.5652,994.0092,992.9536,993.8711,2200.0
2024-06-26 15:35:00,1007.94,1009.23,1007.3,1008.43,1594.0,994.3446,995.6172,993.7132,994.828,1594.0
2024-06-26 15:40:00,1008.44,1012.4,1008.44,1011.58,2441.0,994.8378,998.7444,994.8378,997.9355,2441.0
2024-06-26 15:45:00,1011.13,1012.34,1010.77,1012.21,2348.0,997.4915,998.6852,997.1364,998.557,2348.0
2024-06-26 15:50:00,1012.7,1017.1,1011.77,1017.1,3360.0,999.0404,1003.381,998.1229,1003.381,3360.0
2024-06-26 15:55:00,1017.75,1018.18,1015.79,1016.48,19046.0,1004.0223,1004.4465,1002.0887,1002.7694,19046.0
2024-06-27 09:30:00,1030.0,1037.24,1028.85,1037.24,25448.0,1016.107,1023.2494,1014.9725,1023.2494,25448.0
2024-06-27 09:35:00,1037.75,1041.71,1037.45,1040.1,16442.0,1023.7525,1027.6591,1023.4565,1026.0708,16442.0
2024-06-27 09:40:00,1039.1,1039.69,1034.4,1035.5,4520.0,1025.0843,1025.6663,1020.4477,1021.5328,4520.0
2024-06-27 09:45:00,1036.02,1037.87,1033.94,1034.18,5490.0,1022.0458,1023.8709,1019.9939,1020.2306,5490.0
2024-06-27 09:50:00,1033.71,1033.71,1029.62,1031.07,3300.0,1019.767,1019.767,1015.7322,1017.1626,3300.0
2024-06-27 09:55:00,1030.87,1031.84,1029.69,1031.01,5630.0,1016.9653,1017.9222,1015.8012,1017.1034,5630.0
2024-06-27 10:00:00,1031.53,1033.19,1031.3,1033.1,8246.0,1017.6164,1019.254,1017.3895,1019.1652,8246.0
2024-06-27 10:05:00,1032.67,1033.72,1032.01,1033.17,3858.0,1018.741,1019.7768,1018.0899,1019.2343,3858.0
2024-06-27 10:10:00,1032.49,1035.96,1032.48,1035.68,2818.0,1018.5634,1021.9866,1018.5536,1021.7104,2818.0
2024-06-27 10:15:00,1035.9,1035.9,1033.36,1033.56,1901.0,1021.9274,1021.9274,1019.4217,1019.619,1901.0
2024-06-27 10:20:00,1033.19,1033.69,1032.23,1033.34,3106.0,1019.254,1019.7473,1018.3069,1019.402,3106.0
2024-06-27 10:25:00,1033.55,1035.26,1032.86,1034.23,6294.0,1019.6091,1021.2961,1018.9284,1020.28,6294.0
2024-06-27 10:30:00,1034.18,1034.89,1033.3,1034.87,4836.0,1020.2306,1020.9311,1019.3625,1020.9113,4836.0
2024-06-27 10:35:00,1034.61,1035.85,1033.18,1035.6,2095.0,1020.6548,1021.8781,1019.2441,1021.6315,2095.0
2024-06-27 10:40:00,1035.46,1035.89,1034.72,1034.89,1604.0,1021.4934,1021.9176,1020.7634,1020.9311,1604.0
2024-06-27 10:45:00,1033.5,1033.5,1030.05,1030.44,2724.0,1019.5598,1019.5598,1016.1564,1016.5411,2724.0
2024-06-27 10:50:00,1030.09,1030.09,1028.27,1028.28,4550.0,1016.1958,1016.1958,1014.4004,1014.4102,4550.0
2024-06-27 10:55:00,1028.28,1028.86,1028.21,1028.64,3500.0,1014.4102,1014.9824,1014.3412,1014.7654,3500.0
2024-06-27 11:00:00,1028.46,1028.46,1026.61,1028.1,3918.0,1014.5878,1014.5878,1012.7628,1014.2327,3918.0
2024-06-27 11:05:00,1028.56,1028.69,1027.35,1028.42,1710.0,1014.6864,1014.8147,1013.4928,1014.5483,1710.0
2024-06-27 11:10:00,1027.93,1029.17,1027.93,1028.51,1196.0,1014.0649,1015.2882,1014.0649,1014.6371,1196.0
2024-06-27 11:15:00,1029.11,1029.11,1027.84,1028.62,2293.0,1015.229,1015.229,1013.9762,1014.7456,2293.0
2024-06-27 11:20:00,1027.85,1028.25,1027.63,1028.11,3025.0,1013.986,1014.3806,1013.769,1014.2425,3025.0
2024-06-27 11:25:00,1028.55,1029.12,1026.5,1026.91,2251.0,1014.6766,1015.2389,1012.6542,1013.0587,2251.0
2024-06-27 11:30:00,1026.6,1027.38,1024.64,1026.82,23518.0,1012.7529,1013.5224,1010.8193,1012.9699,23518.0
2024-06-27 11:35:00,1025.19,1025.69,1025.19,1025.64,800.0,1011.3619,1011.8552,1011.3619,1011.8058,800.0
2024-06-27 11:40:00,1026.89,1028.0,1026.32,1026.32,1000.0,1013.039,1014.134,1012.4767,1012.4767,1000.0
2024-06-27 11:45:00,1025.5,1025.5,1025.49,1025.5,100.0,1011.6677,1011.6677,1011.6579,1011.6677,100.0
2024-06-27 11:50:00,1025.7,1026.91,1025.7,1026.07,400.0,1011.865,1013.0587,1011.865,1012.23,400.0
2024-06-27 11:55:00,1027.07,1027.38,1026.57,1027.38,300.0,1013.2165,1013.5224,1012.7233,1013.5224,300.0
2024-06-27 12:00:00,1026.35,1027.28,1026.35,1027.28,400.0,1012.5063,1013.4237,1012.5063,1013.4237,400.0
2024-06-27 12:05:00,1028.8,1029.78,1028.72,1028.72,1306.0,1014.9232,1015.89,1014.8443,1014.8443,1306.0
2024-06-27 12:10:00,1029.33,1029.33,1028.18,1029.01,717.0,1015.4461,1015.4461,1014.3116,1015.1304,717.0
2024-06-27 12:15:00,1029.11,1029.11,1029.11,1029.11,100.0,1015.229,1015.229,1015.229,1015.229,100.0
2024-06-27 12:20:00,1029.53,1030.57,1028.92,1030.57,1679.0,1015.6434,1016.6693,1015.0416,1016.6693,1679.0
2024-06-27 12:25:00,1030.56,1030.56,1028.51,1028.51,1985.0,1016.6595,1016.6595,1014.6371,1014.6371,1985.0
2024-06-27 12:30:00,1029.58,1030.05,1029.46,1029.47,1097.0,1015.6927,1016.1564,1015.5743,1015.5842,1097.0
2024-06-27 12:35:00,1029.85,1029.86,1029.16,1029.85,415.0,1015.959,1015.9689,1015.2784,1015.959,415.0
2024-06-27 12:40:00,1029.86,1030.66,1027.76,1030.66,5861.0,1015.9689,1016.7581,1013.8972,1016.7581,5861.0
2024-06-27 12:45:00,1029.92,1031.48,1029.7,1029.77,1645.0,1016.0281,1017.5671,1015.8111,1015.8801,1645.0
2024-06-27 12:50:00,1029.23,1030.34,1029.05,1030.34,969.0,1015.3474,1016.4424,1015.1698,1016.4424,969.0
2024-06-27 12:55:00,1029.71,1030.31,1029.2,1029.29,400.0,1015.8209,1016.4128,1015.3178,1015.4066,400.0
2024-06-27 13:00:00,1029.02,1032.24,1029.02,1031.42,2393.0,1015.1402,1018.3168,1015.1402,1017.5079,2393.0
2024-06-27 13:05:00,1031.33,1033.03,1031.19,1033.0,1062.0,1017.4191,1019.0962,1017.281,1019.0666,1062.0
2024-06-27 13:10:00,1032.29,1033.39,1032.29,1033.16,363.0,1018.3661,1019.4513,1018.3661,1019.2244,363.0
2024-06-27 13:15:00,1033.16,1033.16,1033.16,1033.16,0.0,1019.2244,1019.2244,1019.2244,1019.2244,0.0
2024-06-27 13:20:00,1032.11,1032.11,1032.11,1032.11,100.0,1018.1886,1018.1886,1018.1886,1018.1886,100.0
2024-06-27 13:25:00,1032.54,1033.93,1032.54,1033.93,797.0,1018.6128,1019.984,1018.6128,1019.984,797.0
2024-06-27 13:30:00,1033.85,1034.04,1032.8,1033.64,1030.0,1019.9051,1020.0925,1018.8693,1019.6979,1030.0
2024-06-27 13:35:00,1033.97,1034.69,1033.22,1034.38,1522.0,1020.0235,1020.7338,1019.2836,1020.4279,1522.0
2024-06-27 13:40:00,1034.91,1035.26,1034.56,1034.56,2000.0,1020.9508,1021.2961,1020.6055,1020.6055,2000.0
2024-06-27 13:45:00,1034.56,1034.56,1033.14,1033.2,2200.0,1020.6055,1020.6055,1019.2047,1019.2639,2200.0
2024-06-27 13:50:00,1034.05,1034.05,1032.51,1032.51,400.0,1020.1024,1020.1024,1018.5832,1018.5832,400.0
2024-06-27 13:55:00,1032.38,1032.64,1030.25,1030.25,1200.0,1018.4549,1018.7114,1016.3537,1016.3537,1200.0
2024-06-27 14:00:00,1030.0,1030.0,1027.48,1028.26,2478.0,1016.107,1016.107,1013.621,1014.3905,2478.0
2024-06-27 14:05:00,1028.89,1030.0,1028.37,1030.0,1053.0,1015.012,1016.107,1014.499,1016.107,1053.0
2024-06-27 14:10:00,1029.74,1030.44,1029.0,1029.0,450.0,1015.8505,1016.5411,1015.1205,1015.1205,450.0
2024-06-27 14:15:00,1030.0,1030.0,1028.85,1028.86,400.0,1016.107,1016.107,1014.9725,1014.9824,400.0
2024-06-27 14:20:00,1028.97,1030.18,1028.97,1030.18,600.0,1015.0909,1016.2846,1015.0909,1016.2846,600.0
2024-06-27 14:25:00,1029.2,1029.2,1028.99,1028.99,300.0,1015.3178,1015.3178,1015.1106,1015.1106,300.0
2024-06-27 14:30:00,1029.23,1029.59,1029.1,1029.49,1577.0,1015.3474,1015.7026,1015.2192,1015.6039,1577.0
2024-06-27 14:35:00,1028.86,1029.36,1028.85,1029.31,400.0,1014.9824,1015.4757,1014.9725,1015.4263,400.0
2024-06-27 14:40:00,1029.2,1029.44,1029.2,1029.24,600.0,1015.3178,1015.5546,1015.3178,1015.3573,600.0
2024-06-27 14:45:00,1029.23,1029.53,1029.22,1029.52,1015.0,1015.3474,1015.6434,1015.3375,1015.6335,1015.0
2024-06-27 14:50:00,1031.27,1031.67,1031.27,1031.67,372.0,1017.3599,1017.7545,1017.3599,1017.7545,372.0
2024-06-27 14:55:00,1031.75,1031.75,1030.45,1030.57,602.0,1017.8334,1017.8334,1016.551,1016.6693,602.0
2024-06-27 15:00:00,1030.62,1030.95,1030.62,1030.95,308.0,1016.7187,1017.0442,1016.7187,1017.0442,308.0
2024-06-27 15:05:00,1031.14,1031.81,1030.89,1031.59,601.0,1017.2316,1017.8926,1016.985,1017.6756,601.0
2024-06-27 15:10:00,1031.02,1032.0,1030.95,1030.96,1061.0,1017.1133,1018.08,1017.0442,1017.0541,1061.0
2024-06-27 15:15:00,1031.41,1031.85,1030.46,1030.5,1262.0,1017.498,1017.9321,1016.5608,1016.6003,1262.0
2024-06-27 15:20:00,1030.29,1030.83,1030.29,1030.63,300.0,1016.3931,1016.9258,1016.3931,1016.7285,300.0
2024-06-27 15:25:00,1030.82,1031.17,1030.67,1030.79,1300.0,1016.916,1017.2612,1016.768,1016.8864,1300.0
2024-06-27 15:30:00,1030.09,1030.18,1030.05,1030.13,800.0,1016.1958,1016.2846,1016.1564,1016.2353,800.0
2024-06-27 15:35:00,1030.13,1030.77,1029.92,1030.77,1121.0,1016.2353,1016.8666,1016.0281,1016.8666,1121.0
2024-06-27 15:40:00,1030.58,1031.06,1030.03,1030.1,2920.0,1016.6792,1017.1527,1016.1366,1016.2057,2920.0
2024-06-27 15:45:00,1030.65,1030.65,1030.0,1030.14,2225.0,1016.7483,1016.7483,1016.107,1016.2451,2225.0
2024-06-27 15:50:00,1029.28,1029.46,1025.97,1026.18,6414.0,1015.3967,1015.5743,1012.1314,1012.3386,6414.0
2024-06-27 15:55:00,1025.6,1028.86,1025.6,1027.89,10929.0,1011.7664,1014.9824,1011.7664,1014.0255,10929.0
2024-06-28 09:30:00,1028.0,1033.49,1028.0,1031.37,12727.0,1014.134,1019.55,1014.134,1017.4585,12727.0
2024-06-28 09:35:00,1032.0,1038.6,1031.89,1037.88,6680.0,1018.08,1024.591,1017.9715,1023.8807,6680.0
2024-06-28 09:40:00,1037.78,1039.5,1036.31,1039.3,3850.0,1023.7821,1025.4789,1022.3319,1025.2816,3850.0
2024-06-28 09:45:00,1039.11,1039.45,1035.88,1037.16,3083.0,1025.0941,1025.4296,1021.9077,1023.1704,3083.0
2024-06-28 09:50:00,1037.94,1039.06,1037.85,1038.93,7332.0,1023.9399,1025.0448,1023.8511,1024.9166,7332.0
2024-06-28 09:55:00,1038.75,1041.06,1038.22,1040.95,4792.0,1024.739,1027.0178,1024.2162,1026.9093,4792.0
2024-06-28 10:00:00,1041.68,1044.19,1041.27,1043.77,10096.0,1027.6295,1030.1056,1027.225,1029.6913,10096.0
2024-06-28 10:05:00,1044.39,1046.12,1044.15,1045.36,7370.0,1030.3029,1032.0096,1030.0662,1031.2598,7370.0
2024-06-28 10:10:00,1045.65,1048.46,1045.65,1048.46,4224.0,1031.5459,1034.318,1031.5459,1034.318,4224.0
2024-06-28 10:15:00,1048.81,1048.81,1042.67,1043.25,5643.0,1034.6633,1034.6633,1028.6061,1029.1783,5643.0
2024-06-28 10:20:00,1042.68,1045.46,1042.12,1045.25,8934.0,1028.616,1031.3585,1028.0635,1031.1513,8934.0
2024-06-28 10:25:00,1045.15,1047.0,1044.99,1044.99,2593.0,1031.0527,1032.8777,1030.8948,1030.8948,2593.0
2024-06-28 10:30:00,1046.36,1046.36,1044.21,1044.4,2487.0,1032.2464,1032.2464,1030.1254,1030.3128,2487.0
2024-06-28 10:35:00,1044.4,1044.4,1040.49,1040.49,6326.0,1030.3128,1030.3128,1026.4555,1026.4555,6326.0
2024-06-28 10:40:00,1040.07,1040.07,1037.4,1039.72,11796.0,1026.0412,1026.0412,1023.4072,1025.6959,11796.0
2024-06-28 10:45:00,1039.22,1040.0,1038.6,1039.3,3550.0,1025.2027,1025.9721,1024.591,1025.2816,3550.0
2024-06-28 10:50:00,1039.52,1039.52,1037.75,1038.58,3634.0,1025.4986,1025.4986,1023.7525,1024.5713,3634.0
2024-06-28 10:55:00,1037.91,1038.21,1036.17,1036.17,3113.0,1023.9103,1024.2063,1022.1938,1022.1938,3113.0
2024-06-28 11:00:00,1035.75,1035.75,1032.31,1032.97,5449.0,1021.7795,1021.7795,1018.3859,1019.037,5449.0
2024-06-28 11:05:00,1033.27,1034.61,1031.44,1031.93,2000.0,1019.3329,1020.6548,1017.5276,1018.011,2000.0
2024-06-28 11:10:00,1031.62,1033.32,1031.62,1032.15,2133.0,1017.7052,1019.3822,1017.7052,1018.228,2133.0
2024-06-28 11:15:00,1032.68,1033.17,1031.82,1033.17,2200.0,1018.7509,1019.2343,1017.9025,1019.2343,2200.0
2024-06-28 11:20:00,1033.08,1035.3,1033.08,1034.84,2778.0,1019.1455,1021.3355,1019.1455,1020.8817,2778.0
2024-06-28 11:25:00,1034.8,1034.8,1032.49,1033.79,5196.0,1020.8423,1020.8423,1018.5634,1019.8459,5196.0
2024-06-28 11:30:00,1033.45,1035.02,1033.07,1033.32,11847.0,1019.5105,1021.0593,1019.1356,1019.3822,11847.0
2024-06-28 11:35:00,1033.17,1033.44,1032.16,1033.0,12492.0,1019.2343,1019.5006,1018.2379,1019.0666,12492.0
2024-06-28 11:40:00,1033.29,1035.58,1033.06,1033.61,6221.0,1019.3526,1021.6118,1019.1258,1019.6683,6221.0
2024-06-28 11:45:00,1033.31,1034.05,1033.29,1033.79,1408.0,1019.3724,1020.1024,1019.3526,1019.8459,1408.0
2024-06-28 11:50:00,1033.87,1034.54,1033.63,1033.63,1000.0,1019.9248,1020.5858,1019.6881,1019.6881,1000.0
2024-06-28 11:55:00,1034.02,1034.02,1032.31,1033.2,2949.0,1020.0728,1020.0728,1018.3859,1019.2639,2949.0
2024-06-28 12:00:00,1033.24,1033.86,1032.42,1032.42,5109.0,1019.3033,1019.915,1018.4944,1018.4944,5109.0
2024-06-28 12:05:00,1031.17,1032.2,1030.0,1030.35,12262.0,1017.2612,1018.2774,1016.107,1016.4523,12262.0
2024-06-28 12:10:00,1029.4,1030.14,1029.33,1030.14,1200.0,1015.5151,1016.2451,1015.4461,1016.2451,1200.0
2024-06-28 12:15:00,1030.73,1030.79,1027.8,1027.81,1640.0,1016.8272,1016.8864,1013.9367,1013.9466,1640.0
2024-06-28 12:20:00,1028.96,1028.97,1028.95,1028.97,318.0,1015.0811,1015.0909,1015.0712,1015.0909,318.0
2024-06-28 12:25:00,1031.98,1032.14,1031.98,1032.14,200.0,1018.0603,1018.2182,1018.0603,1018.2182,200.0
2024-06-28 12:30:00,1032.14,1032.14,1029.59,1029.8,1303.0,1018.2182,1018.2182,1015.7026,1015.9097,1303.0
2024-06-28 12:35:00,1030.29,1030.29,1027.25,1027.41,3446.0,1016.3931,1016.3931,1013.3941,1013.552,3446.0
2024-06-28 12:40:00,1027.26,1028.91,1026.66,1028.38,1401.0,1013.404,1015.0317,1012.8121,1014.5089,1401.0
2024-06-28 12:45:00,1027.58,1028.26,1026.68,1028.26,700.0,1013.7197,1014.3905,1012.8318,1014.3905,700.0
2024-06-28 12:50:00,1027.05,1028.31,1027.03,1028.31,745.0,1013.1968,1014.4398,1013.1771,1014.4398,745.0
2024-06-28 12:55:00,1028.19,1029.54,1028.19,1029.48,300.0,1014.3214,1015.6532,1014.3214,1015.594,300.0
2024-06-28 13:00:00,1028.84,1029.0,1027.61,1027.63,4397.0,1014.9627,1015.1205,1013.7493,1013.769,4397.0
2024-06-28 13:05:00,1027.65,1029.65,1027.65,1029.64,1700.0,1013.7887,1015.7617,1013.7887,1015.7519,1700.0
2024-06-28 13:10:00,1030.45,1030.77,1029.67,1030.51,2500.0,1016.551,1016.8666,1015.7815,1016.6101,2500.0
2024-06-28 13:15:00,1030.91,1031.03,1030.0,1030.0,3028.0,1017.0048,1017.1231,1016.107,1016.107,3028.0
2024-06-28 13:20:00,1030.75,1031.86,1030.74,1031.18,5758.0,1016.8469,1017.9419,1016.837,1017.2711,5758.0
2024-06-28 13:25:00,1030.94,1031.77,1030.05,1030.05,6058.0,1017.0343,1017.8532,1016.1564,1016.1564,6058.0
2024-06-28 13:30:00,1029.41,1030.47,1028.24,1028.73,4479.0,1015.525,1016.5707,1014.3708,1014.8542,4479.0
2024-06-28 13:35:00,1028.41,1028.99,1027.62,1027.62,800.0,1014.5385,1015.1106,1013.7591,1013.7591,800.0
2024-06-28 13:40:00,1028.17,1028.46,1027.44,1028.46,600.0,1014.3017,1014.5878,1013.5816,1014.5878,600.0
2024-06-28 13:45:00,1027.6,1027.83,1026.82,1027.2,1410.0,1013.7394,1013.9663,1012.9699,1013.3448,1410.0
2024-06-28 13:50:00,1027.42,1027.68,1027.42,1027.67,302.0,1013.5618,1013.8183,1013.5618,1013.8085,302.0
2024-06-28 13:55:00,1027.26,1028.33,1027.26,1028.33,300.0,1013.404,1014.4596,1013.404,1014.4596,300.0
2024-06-28 14:00:00,1026.47,1028.96,1026.47,1028.96,508.0,1012.6246,1015.0811,1012.6246,1015.0811,508.0
2024-06-28 14:05:00,1029.08,1029.08,1028.73,1028.73,200.0,1015.1994,1015.1994,1014.8542,1014.8542,200.0
2024-06-28 14:10:00,1030.0,1030.16,1029.88,1030.06,1200.0,1016.107,1016.2649,1015.9886,1016.1662,1200.0
2024-06-28 14:15:00,1030.13,1030.76,1028.11,1028.16,3310.0,1016.2353,1016.8568,1014.2425,1014.2918,3310.0
2024-06-28 14:20:00,1027.52,1027.53,1025.0,1026.03,4564.0,1013.6605,1013.6703,1011.1745,1012.1906,4564.0
2024-06-28 14:25:00,1026.09,1027.12,1025.88,1025.88,1162.0,1012.2498,1013.2659,1012.0426,1012.0426,1162.0
2024-06-28 14:30:00,1025.55,1025.55,1024.18,1025.27,700.0,1011.717,1011.717,1010.3655,1011.4408,700.0
2024-06-28 14:35:00,1024.64,1025.93,1024.63,1025.22,1111.0,1010.8193,1012.0919,1010.8095,1011.3915,1111.0
2024-06-28 14:40:00,1025.64,1025.64,1025.05,1025.08,900.0,1011.8058,1011.8058,1011.2238,1011.2534,900.0
2024-06-28 14:45:00,1024.01,1024.4,1023.79,1024.01,630.0,1010.1978,1010.5826,1009.9808,1010.1978,630.0
2024-06-28 14:50:00,1023.72,1023.84,1022.43,1023.16,2823.0,1009.9117,1010.0301,1008.6391,1009.3593,2823.0
2024-06-28 14:55:00,1023.4,1023.81,1022.67,1023.4,4480.0,1009.596,1010.0005,1008.8759,1009.596,4480.0
2024-06-28 15:00:00,1022.81,1023.17,1022.07,1023.17,1300.0,1009.014,1009.3691,1008.284,1009.3691,1300.0
2024-06-28 15:05:00,1023.0,1023.25,1022.51,1022.51,1150.0,1009.2014,1009.4481,1008.7181,1008.7181,1150.0
2024-06-28 15:10:00,1023.08,1023.08,1021.21,1022.75,3225.0,1009.2804,1009.2804,1007.4356,1008.9548,3225.0
2024-06-28 15:15:00,1022.11,1022.57,1021.86,1022.57,750.0,1008.3234,1008.7772,1008.0768,1008.7772,750.0
2024-06-28 15:20:00,1022.19,1022.19,1020.79,1021.45,2906.0,1008.4024,1008.4024,1007.0213,1007.6723,2906.0
2024-06-28 15:25:00,1021.97,1021.97,1021.39,1021.45,1412.0,1008.1853,1008.1853,1007.6132,1007.6723,1412.0
2024-06-28 15:30:00,1021.14,1021.14,1015.45,1016.58,15579.0,1007.3665,1007.3665,1001.7533,1002.868,15579.0
2024-06-28 15:35:00,1017.13,1020.95,1016.81,1020.95,2941.0,1003.4106,1007.1791,1003.0949,1007.1791,2941.0
2024-06-28 15:40:00,1021.43,1023.59,1021.19,1022.51,7383.0,1007.6526,1009.7835,1007.4159,1008.7181,7383.0
2024-06-28 15:45:00,1022.56,1023.23,1021.44,1022.56,5202.0,1008.7674,1009.4283,1007.6625,1008.7674,5202.0
2024-06-28 15:50:00,1022.13,1024.26,1021.54,1022.0,14691.0,1008.3432,1010.4444,1007.7611,1008.2149,14691.0
2024-06-28 15:55:00,1022.2,1025.13,1022.2,1023.8,28526.0,1008.4122,1011.3027,1008.4122,1009.9907,28526.0
2024-07-01 09:30:00,1035.75,1038.11,1031.87,1032.56,23302.0,1021.7795,1024.1076,1017.9518,1018.6325,23302.0
2024-07-01 09:35:00,1032.59,1036.21,1032.33,1035.11,8107.0,1018.6621,1022.2333,1018.4056,1021.1481,8107.0
2024-07-01 09:40:00,1034.71,1034.71,1029.35,1030.51,12629.0,1020.7535,1020.7535,1015.4658,1016.6101,12629.0
2024-07-01 09:45:00,1029.5,1030.38,1023.77,1024.1,14570.0,1015.6138,1016.4819,1009.9611,1010.2866,14570.0
2024-07-01 09:50:00,1023.61,1024.29,1022.0,1022.0,5970.0,1009.8032,1010.474,1008.2149,1008.2149,5970.0
2024-07-01 09:55:00,1022.61,1025.95,1022.26,1025.33,2300.0,1008.8167,1012.1117,1008.4714,1011.5,2300.0
2024-07-01 10:00:00,1025.96,1028.48,1024.06,1025.48,7915.0,1012.1215,1014.6075,1010.2471,1011.648,7915.0
2024-07-01 10:05:00,1025.53,1028.5,1025.53,1027.04,8186.0,1011.6973,1014.6273,1011.6973,1013.187,8186.0
2024-07-01 10:10:00,1026.76,1026.76,1018.65,1018.65,9899.0,1012.9107,1012.9107,1004.9101,1004.9101,9899.0
2024-07-01 10:15:00,1019.0,1025.2,1018.49,1025.2,4575.0,1005.2554,1011.3718,1004.7523,1011.3718,4575.0
2024-07-01 10:20:00,1024.19,1025.15,1022.12,1023.82,3605.0,1010.3754,1011.3224,1008.3333,1010.0104,3605.0
2024-07-01 10:25:00,1024.25,1025.17,1023.52,1023.82,3542.0,1010.4346,1011.3422,1009.7144,1010.0104,3542.0
2024-07-01 10:30:00,1024.28,1024.4,1022.46,1022.47,1820.0,1010.4642,1010.5826,1008.6687,1008.6786,1820.0
2024-07-01 10:35:00,1021.55,1025.29,1020.77,1020.77,3587.0,1007.771,1011.4606,1007.0015,1007.0015,3587.0
2024-07-01 10:40:00,1020.47,1022.05,1019.43,1021.04,2957.0,1006.7056,1008.2643,1005.6796,1007.2679,2957.0
2024-07-01 10:45:00,1021.11,1021.79,1019.85,1019.85,1579.0,1007.3369,1008.0078,1006.0939,1006.0939,1579.0
2024-07-01 10:50:00,1019.86,1020.91,1017.08,1017.09,3858.0,1006.1038,1007.1396,1003.3613,1003.3712,3858.0
2024-07-01 10:55:00,1017.54,1020.02,1017.12,1019.31,3363.0,1003.8151,1006.2616,1003.4008,1005.5612,3363.0
2024-07-01 11:00:00,1019.06,1019.06,1016.8,1017.0,4788.0,1005.3146,1005.3146,1003.0851,1003.2824,4788.0
2024-07-01 11:05:00,1017.67,1017.85,1015.8,1016.59,2915.0,1003.9433,1004.1209,1002.0986,1002.8779,2915.0
2024-07-01 11:10:00,1017.04,1020.8,1017.04,1020.8,3827.0,1003.3218,1007.0311,1003.3218,1007.0311,3827.0
2024-07-01 11:15:00,1020.6,1021.03,1019.51,1020.75,2533.0,1006.8338,1007.258,1005.7585,1006.9818,2533.0
2024-07-01 11:20:00,1020.7,1020.71,1020.03,1020.03,950.0,1006.9325,1006.9423,1006.2715,1006.2715,950.0
2024-07-01 11:25:00,1020.99,1022.49,1020.9,1022.49,952.0,1007.2186,1008.6983,1007.1298,1008.6983,952.0
2024-07-01 11:30:00,1021.02,1023.54,1020.13,1022.87,19176.0,1007.2481,1009.7342,1006.3702,1009.0732,19176.0
2024-07-01 11:35:00,1022.8,1023.02,1022.03,1022.52,9013.0,1009.0041,1009.2212,1008.2445,1008.7279,9013.0
2024-07-01 11:40:00,1021.0,1022.49,1020.53,1021.19,2046.0,1007.2284,1008.6983,1006.7648,1007.4159,2046.0
2024-07-01 11:45:00,1021.0,1023.35,1020.15,1023.08,4816.0,1007.2284,1009.5467,1006.3899,1009.2804,4816.0
2024-07-01 11:50:00,1023.16,1024.25,1023.15,1023.92,1600.0,1009.3593,1010.4346,1009.3494,1010.109,1600.0
2024-07-01 11:55:00,1023.93,1025.18,1023.02,1025.18,2960.0,1010.1189,1011.352,1009.2212,1011.352,2960.0
2024-07-01 12:00:00,1025.14,1025.74,1023.52,1023.52,2300.0,1011.3126,1011.9045,1009.7144,1009.7144,2300.0
2024-07-01 12:05:00,1023.61,1026.0,1023.61,1026.0,1300.0,1009.8032,1012.161,1009.8032,1012.161,1300.0
2024-07-01 12:10:00,1027.34,1029.99,1026.59,1029.24,6536.0,1013.4829,1016.0972,1012.743,1015.3573,6536.0
2024-07-01 12:15:00,1030.25,1030.97,1028.9,1030.81,5148.0,1016.3537,1017.0639,1015.0219,1016.9061,5148.0
2024-07-01 12:20:00,1030.16,1030.17,1028.64,1029.27,4649.0,1016.2649,1016.2747,1014.7654,1015.3869,4649.0
2024-07-01 12:25:00,1028.75,1028.8,1027.83,1028.8,2399.0,1014.8739,1014.9232,1013.9663,1014.9232,2399.0
2024-07-01 12:30:00,1028.63,1030.11,1028.61,1029.71,1312.0,1014.7555,1016.2155,1014.7358,1015.8209,1312.0
2024-07-01 12:35:00,1029.44,1029.93,1029.08,1029.08,1515.0,1015.5546,1016.038,1015.1994,1015.1994,1515.0
2024-07-01 12:40:00,1029.52,1029.52,1028.25,1028.37,3109.0,1015.6335,1015.6335,1014.3806,1014.499,3109.0
2024-07-01 12:45:00,1029.01,1029.49,1028.09,1028.19,3208.0,1015.1304,1015.6039,1014.2228,1014.3214,3208.0
2024-07-01 12:50:00,1027.55,1028.33,1027.5,1028.32,1537.0,1013.6901,1014.4596,1013.6407,1014.4497,1537.0
2024-07-01 12:55:00,1028.55,1028.55,1027.62,1027.63,423.0,1014.6766,1014.6766,1013.7591,1013.769,423.0
2024-07-01 13:00:00,1027.81,1031.0,1027.81,1029.34,13889.0,1013.9466,1017.0935,1013.9466,1015.4559,13889.0
2024-07-01 13:05:00,1028.64,1029.0,1027.75,1028.91,4000.0,1014.7654,1015.1205,1013.8874,1015.0317,4000.0
2024-07-01 13:10:00,1028.79,1029.74,1028.03,1028.5,1621.0,1014.9133,1015.8505,1014.1636,1014.6273,1621.0
2024-07-01 13:15:00,1027.97,1028.91,1027.97,1028.91,1142.0,1014.1044,1015.0317,1014.1044,1015.0317,1142.0
2024-07-01 13:20:00,1028.93,1029.5,1027.33,1028.46,6034.0,1015.0515,1015.6138,1013.473,1014.5878,6034.0
2024-07-01 13:25:00,1028.47,1031.62,1028.0,1030.93,5494.0,1014.5977,1017.7052,1014.134,1017.0245,5494.0
2024-07-01 13:30:00,1030.67,1030.67,1030.67,1030.67,200.0,1016.768,1016.768,1016.768,1016.768,200.0
2024-07-01 13:35:00,1029.78,1031.93,1029.78,1030.39,1215.0,1015.89,1018.011,1015.89,1016.4918,1215.0
2024-07-01 13:40:00,1031.79,1031.79,1031.67,1031.68,500.0,1017.8729,1017.8729,1017.7545,1017.7644,500.0
2024-07-01 13:45:00,1032.0,1032.0,1031.47,1031.56,800.0,1018.08,1018.08,1017.5572,1017.646,800.0
2024-07-01 13:50:00,1031.56,1031.58,1030.28,1030.28,1562.0,1017.646,1017.6657,1016.3832,1016.3832,1562.0
2024-07-01 13:55:00,1030.02,1030.02,1029.29,1029.3,1864.0,1016.1268,1016.1268,1015.4066,1015.4165,1864.0
2024-07-01 14:00:00,1029.27,1029.93,1028.54,1028.54,661.0,1015.3869,1016.038,1014.6667,1014.6667,661.0
2024-07-01 14:05:00,1030.2,1031.91,1030.2,1031.91,1888.0,1016.3043,1017.9913,1016.3043,1017.9913,1888.0
2024-07-01 14:10:00,1032.42,1033.45,1032.42,1032.91,1000.0,1018.4944,1019.5105,1018.4944,1018.9778,1000.0
2024-07-01 14:15:00,1032.87,1033.03,1032.34,1032.96,1635.0,1018.9383,1019.0962,1018.4155,1019.0271,1635.0
2024-07-01 14:20:00,1032.5,1032.5,1030.83,1030.83,947.0,1018.5733,1018.5733,1016.9258,1016.9258,947.0
2024-07-01 14:25:00,1029.6,1029.6,1029.15,1029.15,200.0,1015.7124,1015.7124,1015.2685,1015.2685,200.0
2024-07-01 14:30:00,1028.77,1029.62,1028.0,1029.62,2527.0,1014.8936,1015.7322,1014.134,1015.7322,2527.0
2024-07-01 14:35:00,1030.62,1030.63,1030.43,1030.61,664.0,1016.7187,1016.7285,1016.5312,1016.7088,664.0
2024-07-01 14:40:00,1030.67,1030.69,1029.66,1030.21,6122.0,1016.768,1016.7877,1015.7716,1016.3142,6122.0
2024-07-01 14:45:00,1030.0,1030.0,1028.93,1029.19,2972.0,1016.107,1016.107,1015.0515,1015.308,2972.0
2024-07-01 14:50:00,1028.98,1029.8,1028.98,1029.07,1013.0,1015.1008,1015.9097,1015.1008,1015.1896,1013.0
2024-07-01 14:55:00,1029.98,1030.39,1029.88,1030.37,600.0,1016.0873,1016.4918,1015.9886,1016.472,600.0
2024-07-01 15:00:00,1029.79,1030.55,1029.59,1030.55,515.0,1015.8999,1016.6496,1015.7026,1016.6496,515.0
2024-07-01 15:05:00,1030.32,1032.5,1030.32,1032.44,2279.0,1016.4227,1018.5733,1016.4227,1018.5141,2279.0
2024-07-01 15:10:00,1032.02,1033.04,1032.02,1033.04,500.0,1018.0998,1019.106,1018.0998,1019.106,500.0
2024-07-01 15:15:00,1031.74,1031.74,1030.96,1031.01,1465.0,1017.8236,1017.8236,1017.0541,1017.1034,1465.0
2024-07-01 15:20:00,1031.01,1032.05,1030.94,1031.95,1155.0,1017.1034,1018.1294,1017.0343,1018.0307,1155.0
2024-07-01 15:25:00,1031.05,1031.05,1029.46,1030.1,1059.0,1017.1429,1017.1429,1015.5743,1016.2057,1059.0
2024-07-01 15:30:00,1030.02,1030.75,1029.5,1030.75,871.0,1016.1268,1016.8469,1015.6138,1016.8469,871.0
2024-07-01 15:35:00,1030.6,1031.17,1030.0,1030.52,1302.0,1016.6989,1017.2612,1016.107,1016.62,1302.0
2024-07-01 15:40:00,1030.82,1030.96,1029.03,1029.03,3152.0,1016.916,1017.0541,1015.1501,1015.1501,3152.0
2024-07-01 15:45:00,1028.96,1028.96,1026.38,1027.51,5854.0,1015.0811,1015.0811,1012.5359,1013.6506,5854.0
2024-07-01 15:50:00,1028.08,1033.55,1028.08,1032.94,5882.0,1014.2129,1019.6091,1014.2129,1019.0074,5882.0
2024-07-01 15:55:00,1033.75,1034.88,1033.02,1033.5,14937.0,1019.8064,1020.9212,1019.0863,1019.5598,14937.0
2024-07-02 09:30:00,1026.43,1032.74,1025.86,1031.98,16405.0,1012.5852,1018.8101,1012.0229,1018.0603,16405.0
2024-07-02 09:35:00,1031.26,1036.96,1031.25,1036.5,11929.0,1017.35,1022.9731,1017.3402,1022.5194,11929.0
2024-07-02 09:40:00,1035.41,1038.0,1035.41,1036.88,9885.0,1021.4441,1023.9991,1021.4441,1022.8942,9885.0
2024-07-02 09:45:00,1037.16,1040.35,1037.16,1038.56,14081.0,1023.1704,1026.3174,1023.1704,1024.5516,14081.0
2024-07-02 09:50:00,1037.06,1039.53,1036.31,1039.07,2417.0,1023.0718,1025.5085,1022.3319,1025.0547,2417.0
2024-07-02 09:55:00,1039.35,1039.84,1036.24,1036.6,3197.0,1025.3309,1025.8143,1022.2629,1022.618,3197.0
2024-07-02 10:00:00,1038.57,1038.57,1034.75,1034.86,4502.0,1024.5614,1024.5614,1020.793,1020.9015,4502.0
2024-07-02 10:05:00,1035.53,1036.44,1034.22,1035.13,5535.0,1021.5624,1022.4602,1020.2701,1021.1678,5535.0
2024-07-02 10:10:00,1034.01,1034.01,1030.65,1032.66,2800.0,1020.0629,1020.0629,1016.7483,1018.7311,2800.0
2024-07-02 10:15:00,1031.58,1034.17,1031.58,1034.09,2023.0,1017.6657,1020.2208,1017.6657,1020.1419,2023.0
2024-07-02 10:20:00,1034.32,1035.07,1030.65,1031.29,3308.0,1020.3688,1021.1086,1016.7483,1017.3796,3308.0
2024-07-02 10:25:00,1031.4,1033.93,1031.4,1033.37,2274.0,1017.4881,1019.984,1017.4881,1019.4316,2274.0
2024-07-02 10:30:00,1033.71,1035.14,1033.71,1034.49,2089.0,1019.767,1021.1777,1019.767,1020.5365,2089.0
2024-07-02 10:35:00,1034.94,1035.5,1034.0,1034.77,2521.0,1020.9804,1021.5328,1020.0531,1020.8127,2521.0
2024-07-02 10:40:00,1035.24,1036.26,1032.68,1032.68,1863.0,1021.2763,1022.2826,1018.7509,1018.7509,1863.0
2024-07-02 10:45:00,1031.81,1033.48,1031.81,1033.33,1565.0,1017.8926,1019.5401,1017.8926,1019.3921,1565.0
2024-07-02 10:50:00,1033.77,1035.31,1032.91,1035.27,2325.0,1019.8262,1021.3454,1018.9778,1021.3059,2325.0
2024-07-02 10:55:00,1035.25,1037.56,1035.25,1036.97,2602.0,1021.2862,1023.5651,1021.2862,1022.983,2602.0
2024-07-02 11:00:00,1037.35,1037.92,1036.4,1037.92,6630.0,1023.3579,1023.9202,1022.4207,1023.9202,6630.0
2024-07-02 11:05:00,1037.9,1038.69,1037.28,1037.28,3010.0,1023.9005,1024.6798,1023.2888,1023.2888,3010.0
2024-07-02 11:10:00,1037.17,1037.17,1035.25,1035.25,1423.0,1023.1803,1023.1803,1021.2862,1021.2862,1423.0
2024-07-02 11:15:00,1035.78,1035.79,1035.41,1035.61,800.0,1021.8091,1021.8189,1021.4441,1021.6414,800.0
2024-07-02 11:20:00,1035.05,1036.3,1034.04,1036.27,3095.0,1021.0889,1022.322,1020.0925,1022.2925,3095.0
2024-07-02 11:25:00,1036.18,1036.19,1035.37,1035.37,400.0,1022.2037,1022.2135,1021.4046,1021.4046,400.0
2024-07-02 11:30:00,1036.43,1037.3,1036.4,1036.6,20304.0,1022.4503,1023.3086,1022.4207,1022.618,20304.0
2024-07-02 11:35:00,1036.97,1038.5,1036.78,1037.78,4401.0,1022.983,1024.4924,1022.7956,1023.7821,4401.0
2024-07-02 11:40:00,1038.83,1038.92,1037.58,1037.58,900.0,1024.8179,1024.9067,1023.5848,1023.5848,900.0
2024-07-02 11:45:00,1038.27,1039.19,1037.09,1039.19,1800.0,1024.2655,1025.1731,1023.1014,1025.1731,1800.0
2024-07-02 11:50:00,1038.23,1038.23,1038.0,1038.0,231.0,1024.226,1024.226,1023.9991,1023.9991,231.0
2024-07-02 11:55:00,1037.54,1038.2,1034.88,1034.88,2254.0,1023.5453,1024.1964,1020.9212,1020.9212,2254.0
2024-07-02 12:00:00,1034.05,1034.12,1033.62,1034.11,1873.0,1020.1024,1020.1715,1019.6782,1020.1616,1873.0
2024-07-02 12:05:00,1034.21,1034.42,1033.8,1033.8,500.0,1020.2602,1020.4674,1019.8558,1019.8558,500.0
2024-07-02 12:10:00,1033.49,1033.69,1032.82,1032.82,500.0,1019.55,1019.7473,1018.889,1018.889,500.0
2024-07-02 12:15:00,1033.15,1033.87,1032.47,1033.49,1398.0,1019.2145,1019.9248,1018.5437,1019.55,1398.0
2024-07-02 12:20:00,1033.47,1033.47,1032.4,1032.4,300.0,1019.5302,1019.5302,1018.4747,1018.4747,300.0
2024-07-02 12:25:00,1033.46,1034.95,1033.46,1034.95,500.0,1019.5204,1020.9903,1019.5204,1020.9903,500.0
2024-07-02 12:30:00,1034.75,1035.16,1034.75,1035.15,300.0,1020.793,1021.1974,1020.793,1021.1876,300.0
2024-07-02 12:35:00,1034.65,1035.17,1034.65,1035.05,796.0,1020.6943,1021.2073,1020.6943,1021.0889,796.0
2024-07-02 12:40:00,1035.05,1035.24,1035.05,1035.23,450.0,1021.0889,1021.2763,1021.0889,1021.2665,450.0
2024-07-02 12:45:00,1035.24,1035.24,1035.23,1035.24,100.0,1021.2763,1021.2763,1021.2665,1021.2763,100.0
2024-07-02 12:50:00,1036.13,1038.01,1035.36,1038.01,2136.0,1022.1543,1024.009,1021.3947,1024.009,2136.0
2024-07-02 12:55:00,1036.5,1037.47,1036.14,1036.14,1994.0,1022.5194,1023.4763,1022.1642,1022.1642,1994.0
2024-07-02 13:00:00,1036.0,1037.08,1035.85,1035.85,1400.0,1022.0261,1023.0915,1021.8781,1021.8781,1400.0
2024-07-02 13:05:00,1036.9,1037.52,1036.9,1037.52,300.0,1022.914,1023.5256,1022.914,1023.5256,300.0
2024-07-02 13:10:00,1038.4,1038.68,1038.05,1038.67,1500.0,1024.3937,1024.6699,1024.0484,1024.6601,1500.0
2024-07-02 13:15:00,1039.3,1039.3,1037.87,1038.4,700.0,1025.2816,1025.2816,1023.8709,1024.3937,700.0
2024-07-02 13:20:00,1038.53,1038.53,1038.11,1038.46,400.0,1024.522,1024.522,1024.1076,1024.4529,400.0
2024-07-02 13:25:00,1038.02,1038.32,1037.67,1037.67,430.0,1024.0188,1024.3148,1023.6736,1023.6736,430.0
2024-07-02 13:30:00,1038.0,1038.81,1037.6,1037.6,527.0,1023.9991,1024.7982,1023.6045,1023.6045,527.0
2024-07-02 13:35:00,1037.14,1037.14,1037.14,1037.14,200.0,1023.1507,1023.1507,1023.1507,1023.1507,200.0
2024-07-02 13:40:00,1038.51,1039.5,1038.51,1039.43,2226.0,1024.5022,1025.4789,1024.5022,1025.4098,2226.0
2024-07-02 13:45:00,1038.46,1038.96,1038.46,1038.96,700.0,1024.4529,1024.9462,1024.4529,1024.9462,700.0
2024-07-02 13:50:00,1039.5,1040.0,1038.92,1039.85,1948.0,1025.4789,1025.9721,1024.9067,1025.8242,1948.0
2024-07-02 13:55:00,1039.82,1041.94,1039.82,1041.38,1417.0,1025.7946,1027.886,1025.7946,1027.3335,1417.0
2024-07-02 14:00:00,1041.79,1042.27,1041.34,1042.23,1729.0,1027.738,1028.2115,1027.2941,1028.1721,1729.0
2024-07-02 14:05:00,1041.93,1042.31,1041.73,1042.31,700.0,1027.8761,1028.251,1027.6788,1028.251,700.0
2024-07-02 14:10:00,1042.24,1043.55,1042.24,1042.96,3483.0,1028.1819,1029.4743,1028.1819,1028.8922,3483.0
2024-07-02 14:15:00,1042.58,1042.93,1042.05,1042.93,2793.0,1028.5173,1028.8626,1027.9945,1028.8626,2793.0
2024-07-02 14:20:00,1042.86,1044.21,1042.83,1043.61,1700.0,1028.7936,1030.1254,1028.764,1029.5334,1700.0
2024-07-02 14:25:00,1043.9,1044.41,1043.63,1044.41,1704.0,1029.8195,1030.3227,1029.5532,1030.3227,1704.0
2024-07-02 14:30:00,1043.9,1044.14,1043.0,1043.0,1500.0,1029.8195,1030.0563,1028.9317,1028.9317,1500.0
2024-07-02 14:35:00,1043.45,1043.85,1043.3,1043.42,700.0,1029.3756,1029.7702,1029.2276,1029.346,700.0
2024-07-02 14:40:00,1043.42,1044.2,1043.41,1043.75,3831.0,1029.346,1030.1155,1029.3361,1029.6716,3831.0
2024-07-02 14:45:00,1043.75,1044.95,1043.28,1044.95,7063.0,1029.6716,1030.8554,1029.2079,1030.8554,7063.0
2024-07-02 14:50:00,1045.0,1047.4,1044.98,1046.46,5377.0,1030.9047,1033.2723,1030.885,1032.345,5377.0
2024-07-02 14:55:00,1046.46,1047.97,1045.94,1045.95,4421.0,1032.345,1033.8346,1031.832,1031.8419,4421.0
2024-07-02 15:00:00,1045.84,1046.59,1045.78,1046.53,600.0,1031.7334,1032.4733,1031.6742,1032.4141,600.0
2024-07-02 15:05:00,1045.1,1045.54,1044.95,1045.54,1412.0,1031.0034,1031.4374,1030.8554,1031.4374,1412.0
2024-07-02 15:10:00,1045.57,1046.06,1045.35,1045.7,900.0,1031.467,1031.9504,1031.25,1031.5953,900.0
2024-07-02 15:15:00,1044.8,1045.45,1044.72,1044.97,900.0,1030.7074,1031.3486,1030.6285,1030.8751,900.0
2024-07-02 15:20:00,1045.24,1045.46,1044.8,1045.46,704.0,1031.1415,1031.3585,1030.7074,1031.3585,704.0
2024-07-02 15:25:00,1045.54,1045.54,1044.86,1045.2,1713.0,1031.4374,1031.4374,1030.7666,1031.102,1713.0
2024-07-02 15:30:00,1045.19,1045.78,1044.69,1044.69,2430.0,1031.0921,1031.6742,1030.5989,1030.5989,2430.0
2024-07-02 15:35:00,1045.25,1045.87,1045.25,1045.44,2299.0,1031.1513,1031.763,1031.1513,1031.3388,2299.0
2024-07-02 15:40:00,1045.22,1045.53,1044.12,1045.53,2337.0,1031.1217,1031.4276,1030.0366,1031.4276,2337.0
2024-07-02 15:45:00,1045.05,1045.15,1043.81,1043.82,1250.0,1030.954,1031.0527,1029.7308,1029.7406,1250.0
2024-07-02 15:50:00,1043.64,1045.71,1043.64,1045.24,9211.0,1029.563,1031.6051,1029.563,1031.1415,9211.0
2024-07-02 15:55:00,1045.64,1047.99,1045.6,1047.13,10648.0,1031.5361,1033.8544,1031.4966,1033.006,10648.0
2024-07-03 09:30:00,1058.39,1064.61,1057.35,1064.36,29096.0,1044.1141,1050.2502,1043.0881,1050.0036,29096.0
2024-07-03 09:35:00,1064.11,1064.36,1056.82,1057.73,6358.0,1049.7569,1050.0036,1042.5653,1043.463,6358.0
2024-07-03 09:40:00,1055.7,1060.82,1055.41,1060.55,7270.0,1041.4604,1046.5113,1041.1743,1046.245,7270.0
2024-07-03 09:45:00,1059.74,1064.4,1059.32,1063.05,16558.0,1045.4459,1050.043,1045.0315,1048.7112,16558.0
2024-07-03 09:50:00,1063.58,1063.63,1061.27,1062.14,7935.0,1049.2341,1049.2834,1046.9552,1047.8135,7935.0
2024-07-03 09:55:00,1062.14,1063.02,1061.28,1062.38,4779.0,1047.8135,1048.6816,1046.9651,1048.0503,4779.0
2024-07-03 10:00:00,1064.99,1066.41,1061.62,1062.7,4836.0,1050.6251,1052.0259,1047.3005,1048.366,4836.0
2024-07-03 10:05:00,1062.59,1064.09,1062.3,1063.07,4337.0,1048.2574,1049.7372,1047.9714,1048.731,4337.0
2024-07-03 10:10:00,1063.15,1064.65,1061.8,1064.65,2805.0,1048.8099,1050.2897,1047.4781,1050.2897,2805.0
2024-07-03 10:15:00,1065.39,1066.25,1064.93,1066.16,2475.0,1051.0197,1051.8681,1050.5659,1051.7793,2475.0
2024-07-03 10:20:00,1066.07,1066.07,1063.35,1063.61,4648.0,1051.6905,1051.6905,1049.0072,1049.2637,4648.0
2024-07-03 10:25:00,1063.38,1063.38,1060.31,1060.51,11226.0,1049.0368,1049.0368,1046.0082,1046.2055,11226.0
2024-07-03 10:30:00,1060.0,1061.06,1059.51,1061.05,9911.0,1045.7024,1046.7481,1045.219,1046.7382,9911.0
2024-07-03 10:35:00,1060.94,1064.04,1060.55,1062.85,4723.0,1046.6297,1049.6879,1046.245,1048.5139,4723.0
2024-07-03 10:40:00,1062.38,1064.0,1062.13,1063.59,9333.0,1048.0503,1049.6484,1047.8036,1049.244,9333.0
2024-07-03 10:45:00,1063.41,1064.88,1063.29,1063.49,4116.0,1049.0664,1050.5166,1048.948,1049.1453,4116.0
2024-07-03 10:50:00,1063.73,1063.82,1062.64,1063.02,4204.0,1049.3821,1049.4708,1048.3068,1048.6816,4204.0
2024-07-03 10:55:00,1062.57,1065.19,1062.42,1065.01,4163.0,1048.2377,1050.8224,1048.0897,1050.6448,4163.0
2024-07-03 11:00:00,1065.26,1065.76,1064.44,1064.59,3083.0,1050.8914,1051.3847,1050.0825,1050.2305,3083.0
2024-07-03 11:05:00,1064.89,1065.37,1064.54,1065.29,2120.0,1050.5264,1050.9999,1050.1811,1050.921,2120.0
2024-07-03 11:10:00,1065.48,1066.09,1065.16,1065.81,3074.0,1051.1085,1051.7102,1050.7928,1051.434,3074.0
2024-07-03 11:15:00,1066.0,1067.54,1065.7,1067.54,1739.0,1051.6214,1053.1407,1051.3255,1053.1407,1739.0
2024-07-03 11:20:00,1067.63,1068.06,1067.1,1067.48,3556.0,1053.2295,1053.6537,1052.7066,1053.0815,3556.0
2024-07-03 11:25:00,1066.87,1067.96,1066.3,1067.89,4824.0,1052.4797,1053.555,1051.9174,1053.486,4824.0
2024-07-03 11:30:00,1067.78,1068.46,1064.81,1065.09,22763.0,1053.3774,1054.0483,1050.4475,1050.7237,22763.0
2024-07-03 11:35:00,1065.18,1066.24,1064.06,1064.62,18511.0,1050.8125,1051.8582,1049.7076,1050.2601,18511.0
2024-07-03 11:40:00,1064.72,1064.72,1061.58,1063.53,9003.0,1050.3587,1050.3587,1047.2611,1049.1848,9003.0
2024-07-03 11:45:00,1064.06,1064.06,1063.19,1063.99,700.0,1049.7076,1049.7076,1048.8493,1049.6386,700.0
2024-07-03 11:50:00,1064.06,1067.4,1063.66,1067.39,8786.0,1049.7076,1053.0026,1049.313,1052.9927,8786.0
2024-07-03 11:55:00,1066.36,1068.12,1066.36,1066.39,2511.0,1051.9766,1053.7128,1051.9766,1052.0062,2511.0
2024-07-03 12:00:00,1067.72,1071.57,1067.35,1070.14,8490.0,1053.3182,1057.1163,1052.9532,1055.7056,8490.0
2024-07-03 12:05:00,1070.39,1070.99,1070.0,1070.11,2254.0,1055.9522,1056.5441,1055.5675,1055.676,2254.0
2024-07-03 12:10:00,1070.5,1071.68,1070.49,1071.67,2800.0,1056.0607,1057.2248,1056.0509,1057.215,2800.0
2024-07-03 12:15:00,1071.83,1072.84,1071.83,1072.45,1509.0,1057.3728,1058.3692,1057.3728,1057.9844,1509.0
2024-07-03 12:20:00,1073.3,1073.59,1071.75,1071.83,4824.0,1058.823,1059.1091,1057.2939,1057.3728,4824.0
2024-07-03 12:25:00,1072.33,1074.2,1072.32,1074.2,2964.0,1057.8661,1059.7108,1057.8562,1059.7108,2964.0
2024-07-03 12:30:00,1074.3,1074.3,1070.8,1071.04,6476.0,1059.8095,1059.8095,1056.3567,1056.5935,6476.0
2024-07-03 12:35:00,1071.38,1071.49,1070.44,1070.73,3115.0,1056.9289,1057.0374,1056.0016,1056.2876,3115.0
2024-07-03 12:40:00,1070.69,1070.69,1065.4,1065.49,4629.0,1056.2482,1056.2482,1051.0295,1051.1183,4629.0
2024-07-03 12:45:00,1065.56,1066.18,1063.45,1065.64,4656.0,1051.1874,1051.799,1049.1058,1051.2663,4656.0
2024-07-03 12:50:00,1065.23,1068.94,1065.23,1068.75,13093.0,1050.8618,1054.5218,1050.8618,1054.3344,13093.0
2024-07-03 12:55:00,1070.37,1071.6,1068.64,1071.41,24758.0,1055.9325,1057.1459,1054.2258,1056.9585,24758.0
2024-07-05 09:30:00,1079.25,1082.79,1078.65,1079.58,30763.0,1064.6927,1068.185,1064.1008,1065.0183,30763.0
2024-07-05 09:35:00,1079.09,1079.43,1077.01,1078.78,8986.0,1064.5349,1064.8703,1062.4829,1064.2291,8986.0
2024-07-05 09:40:00,1079.0,1079.8,1075.0,1075.09,7273.0,1064.4461,1065.2353,1060.5,1060.5888,7273.0
2024-07-05 09:45:00,1075.03,1075.46,1070.46,1074.2,17857.0,1060.5296,1060.9538,1056.0213,1059.7108,17857.0
2024-07-05 09:50:00,1073.35,1074.4,1071.31,1073.17,7928.0,1058.8723,1059.9081,1056.8598,1058.6947,7928.0
2024-07-05 09:55:00,1073.92,1076.12,1073.81,1075.2,4073.0,1059.4346,1061.6049,1059.3261,1060.6974,4073.0
2024-07-05 10:00:00,1074.92,1077.1,1074.74,1075.42,2382.0,1060.4211,1062.5717,1060.2436,1060.9144,2382.0
2024-07-05 10:05:00,1076.84,1076.84,1073.48,1073.49,4209.0,1062.3152,1062.3152,1059.0006,1059.0104,4209.0
2024-07-05 10:10:00,1072.39,1072.61,1071.42,1071.98,3820.0,1057.9253,1058.1423,1056.9683,1057.5208,3820.0
2024-07-05 10:15:00,1071.75,1073.55,1070.89,1073.55,3985.0,1057.2939,1059.0696,1056.4455,1059.0696,3985.0
2024-07-05 10:20:00,1073.36,1073.36,1069.34,1072.22,5822.0,1058.8822,1058.8822,1054.9164,1057.7575,5822.0
2024-07-05 10:25:00,1071.75,1072.17,1070.54,1070.97,2423.0,1057.2939,1057.7082,1056.1002,1056.5244,2423.0
2024-07-05 10:30:00,1070.94,1073.55,1070.71,1071.95,6522.0,1056.4948,1059.0696,1056.2679,1057.4912,6522.0
2024-07-05 10:35:00,1071.42,1071.42,1069.67,1070.55,3128.0,1056.9683,1056.9683,1055.2419,1056.1101,3128.0
2024-07-05 10:40:00,1070.7,1072.67,1070.7,1072.06,6335.0,1056.258,1058.2015,1056.258,1057.5997,6335.0
2024-07-05 10:45:00,1072.17,1072.88,1071.19,1072.12,8533.0,1057.7082,1058.4086,1056.7414,1057.6589,8533.0
2024-07-05 10:50:00,1071.86,1073.2,1071.86,1072.97,3804.0,1057.4024,1058.7243,1057.4024,1058.4974,3804.0
2024-07-05 10:55:00,1073.11,1073.11,1071.52,1071.52,2893.0,1058.6355,1058.6355,1057.067,1057.067,2893.0
2024-07-05 11:00:00,1071.88,1072.95,1071.33,1072.0,1814.0,1057.4221,1058.4777,1056.8796,1057.5405,1814.0
2024-07-05 11:05:00,1072.11,1073.38,1072.11,1072.44,3800.0,1057.649,1058.9019,1057.649,1057.9746,3800.0
2024-07-05 11:10:00,1072.26,1074.56,1072.26,1073.88,5131.0,1057.797,1060.066,1057.797,1059.3952,5131.0
2024-07-05 11:15:00,1074.14,1074.79,1073.58,1074.02,2480.0,1059.6516,1060.2929,1059.0992,1059.5333,2480.0
2024-07-05 11:20:00,1074.23,1074.23,1072.84,1073.04,2856.0,1059.7404,1059.7404,1058.3692,1058.5665,2856.0
2024-07-05 11:25:00,1072.5,1074.16,1072.5,1073.04,7323.0,1058.0338,1059.6714,1058.0338,1058.5665,7323.0
2024-07-05 11:30:00,1073.26,1075.64,1073.25,1075.27,6483.0,1058.7835,1061.1314,1058.7737,1060.7664,6483.0
2024-07-05 11:35:00,1075.57,1076.13,1074.99,1075.3,6626.0,1061.0624,1061.6148,1060.4902,1060.796,6626.0
2024-07-05 11:40:00,1075.18,1077.84,1075.18,1077.23,1336.0,1060.6776,1063.3017,1060.6776,1062.7,1336.0
2024-07-05 11:45:00,1077.52,1077.74,1076.64,1077.51,1547.0,1062.9861,1063.2031,1062.1179,1062.9762,1547.0
2024-07-05 11:50:00,1078.15,1079.45,1077.98,1077.98,2968.0,1063.6076,1064.89,1063.4399,1063.4399,2968.0
2024-07-05 11:55:00,1078.71,1079.26,1077.5,1079.25,2781.0,1064.16,1064.7026,1062.9663,1064.6927,2781.0
2024-07-05 12:00:00,1077.76,1078.75,1076.99,1077.77,1449.0,1063.2228,1064.1995,1062.4632,1063.2327,1449.0
2024-07-05 12:05:00,1076.91,1076.92,1076.91,1076.91,280.0,1062.3843,1062.3942,1062.3843,1062.3843,280.0
2024-07-05 12:10:00,1076.0,1077.97,1075.99,1077.97,6423.0,1061.4866,1063.43,1061.4767,1063.43,6423.0
2024-07-05 12:15:00,1077.59,1078.12,1077.35,1078.08,1400.0,1063.0551,1063.578,1062.8184,1063.5385,1400.0
2024-07-05 12:20:00,1079.47,1079.47,1077.97,1078.92,1456.0,1064.9098,1064.9098,1063.43,1064.3672,1456.0
2024-07-05 12:25:00,1078.76,1078.76,1078.13,1078.67,525.0,1064.2093,1064.2093,1063.5878,1064.1205,525.0
2024-07-05 12:30:00,1078.76,1078.76,1077.12,1077.12,950.0,1064.2093,1064.2093,1062.5915,1062.5915,950.0
2024-07-05 12:35:00,1076.9,1077.2,1075.44,1076.02,2160.0,1062.3744,1062.6704,1060.9341,1061.5063,2160.0
2024-07-05 12:40:00,1076.05,1076.28,1075.94,1076.28,2400.0,1061.5359,1061.7628,1061.4274,1061.7628,2400.0
2024-07-05 12:45:00,1075.66,1075.88,1075.0,1075.0,2569.0,1061.1511,1061.3682,1060.5,1060.5,2569.0
2024-07-05 12:50:00,1075.28,1075.89,1075.28,1075.89,3135.0,1060.7763,1061.378,1060.7763,1061.378,3135.0
2024-07-05 12:55:00,1075.1,1075.58,1074.77,1075.58,2800.0,1060.5987,1061.0722,1060.2732,1061.0722,2800.0
2024-07-05 13:00:00,1075.05,1075.07,1075.05,1075.07,200.0,1060.5494,1060.5691,1060.5494,1060.5691,200.0
2024-07-05 13:05:00,1075.48,1076.44,1075.06,1075.12,3785.0,1060.9736,1061.9206,1060.5592,1060.6184,3785.0
2024-07-05 13:10:00,1075.87,1076.03,1075.78,1075.78,500.0,1061.3583,1061.5162,1061.2695,1061.2695,500.0
2024-07-05 13:15:00,1076.23,1076.5,1076.23,1076.27,300.0,1061.7135,1061.9798,1061.7135,1061.7529,300.0
2024-07-05 13:20:00,1077.61,1078.99,1077.61,1078.16,662.0,1063.0748,1064.4362,1063.0748,1063.6174,662.0
2024-07-05 13:25:00,1078.31,1078.39,1077.55,1077.74,2310.0,1063.7654,1063.8443,1063.0157,1063.2031,2310.0
2024-07-05 13:30:00,1077.47,1077.51,1076.59,1077.01,4517.0,1062.9367,1062.9762,1062.0686,1062.4829,4517.0
2024-07-05 13:35:00,1077.21,1077.8,1076.59,1077.42,2920.0,1062.6802,1063.2623,1062.0686,1062.8874,2920.0
2024-07-05 13:40:00,1076.76,1077.42,1076.29,1077.42,719.0,1062.2363,1062.8874,1061.7727,1062.8874,719.0
2024-07-05 13:45:00,1077.32,1078.25,1077.31,1078.25,1875.0,1062.7888,1063.7062,1062.7789,1063.7062,1875.0
2024-07-05 13:50:00,1079.15,1079.23,1078.83,1079.17,438.0,1064.5941,1064.673,1064.2784,1064.6138,438.0
2024-07-05 13:55:00,1079.33,1079.74,1079.29,1079.29,300.0,1064.7716,1065.1761,1064.7322,1064.7322,300.0
2024-07-05 14:00:00,1079.46,1079.5,1078.16,1078.16,3400.0,1064.8999,1064.9394,1063.6174,1063.6174,3400.0
2024-07-05 14:05:00,1077.88,1078.86,1077.88,1078.57,4531.0,1063.3412,1064.308,1063.3412,1064.0219,4531.0
2024-07-05 14:10:00,1078.85,1079.5,1078.67,1079.31,2237.0,1064.2981,1064.9394,1064.1205,1064.7519,2237.0
2024-07-05 14:15:00,1078.98,1078.98,1078.0,1078.38,930.0,1064.4264,1064.4264,1063.4596,1063.8345,930.0
2024-07-05 14:20:00,1077.72,1077.85,1076.96,1077.5,1050.0,1063.1834,1063.3116,1062.4336,1062.9663,1050.0
2024-07-05 14:25:00,1076.57,1076.57,1076.57,1076.57,100.0,1062.0489,1062.0489,1062.0489,1062.0489,100.0
2024-07-05 14:30:00,1076.17,1076.83,1074.95,1076.83,1925.0,1061.6543,1062.3054,1060.4507,1062.3054,1925.0
2024-07-05 14:35:00,1077.17,1078.02,1076.14,1077.64,932.0,1062.6408,1063.4793,1061.6247,1063.1044,932.0
2024-07-05 14:40:00,1077.36,1077.69,1077.0,1077.04,1041.0,1062.8282,1063.1538,1062.4731,1062.5125,1041.0
2024-07-05 14:45:00,1077.76,1077.76,1077.09,1077.75,439.0,1063.2228,1063.2228,1062.5619,1063.213,439.0
2024-07-05 14:50:00,1077.77,1078.47,1076.21,1076.33,5309.0,1063.2327,1063.9232,1061.6937,1061.8121,5309.0
2024-07-05 14:55:00,1075.56,1076.79,1075.56,1076.3,3509.0,1061.0525,1062.2659,1061.0525,1061.7825,3509.0
2024-07-05 15:00:00,1076.44,1076.77,1075.81,1076.57,8926.0,1061.9206,1062.2462,1061.2991,1062.0489,8926.0
2024-07-05 15:05:00,1076.79,1076.79,1076.1,1076.25,1366.0,1062.2659,1062.2659,1061.5852,1061.7332,1366.0
2024-07-05 15:10:00,1076.26,1076.26,1075.65,1075.85,1100.0,1061.7431,1061.7431,1061.1413,1061.3386,1100.0
2024-07-05 15:15:00,1076.0,1076.27,1075.0,1075.17,2300.0,1061.4866,1061.7529,1060.5,1060.6678,2300.0
2024-07-05 15:20:00,1074.61,1074.61,1073.4,1073.4,2704.0,1060.1153,1060.1153,1058.9216,1058.9216,2704.0
2024-07-05 15:25:00,1073.4,1074.24,1073.4,1074.04,2044.0,1058.9216,1059.7503,1058.9216,1059.553,2044.0
2024-07-05 15:30:00,1074.06,1074.67,1073.6,1074.66,1787.0,1059.5727,1060.1745,1059.1189,1060.1646,1787.0
2024-07-05 15:35:00,1074.69,1074.69,1073.52,1073.9,3058.0,1060.1942,1060.1942,1059.04,1059.4149,3058.0
2024-07-05 15:40:00,1073.9,1074.48,1073.39,1074.29,9105.0,1059.4149,1059.9871,1058.9118,1059.7996,9105.0
2024-07-05 15:45:00,1074.39,1074.4,1072.81,1073.03,10983.0,1059.8983,1059.9081,1058.3396,1058.5566,10983.0
2024-07-05 15:50:00,1073.37,1076.57,1073.13,1076.47,14240.0,1058.892,1062.0489,1058.6553,1061.9502,14240.0
2024-07-05 15:55:00,1075.82,1076.09,1074.17,1075.01,25150.0,1061.309,1061.5753,1059.6812,1060.5099,25150.0
2024-07-08 09:30:00,1083.15,1087.79,1082.46,1085.97,23089.0,1068.5401,1073.1175,1067.8594,1071.3221,23089.0
2024-07-08 09:35:00,1085.52,1085.52,1079.96,1081.09,6881.0,1070.8782,1070.8782,1065.3931,1066.5079,6881.0
2024-07-08 09:40:00,1081.32,1082.58,1081.31,1081.42,2745.0,1066.7348,1067.9778,1066.7249,1066.8335,2745.0
2024-07-08 09:45:00,1081.59,1082.49,1080.39,1080.61,7477.0,1067.0012,1067.889,1065.8173,1066.0344,7477.0
2024-07-08 09:50:00,1081.46,1083.64,1080.05,1080.06,3283.0,1066.8729,1069.0235,1065.4819,1065.4918,3283.0
2024-07-08 09:55:00,1080.49,1081.94,1080.25,1081.53,5809.0,1065.916,1067.3464,1065.6792,1066.942,5809.0
2024-07-08 10:00:00,1080.6,1080.67,1078.1,1079.36,5651.0,1066.0245,1066.0936,1063.5582,1064.8012,5651.0
2024-07-08 10:05:00,1079.53,1081.98,1078.35,1081.67,3627.0,1064.9689,1067.3859,1063.8049,1067.0801,3627.0
2024-07-08 10:10:00,1081.26,1082.15,1080.64,1081.6,4650.0,1066.6756,1067.5536,1066.064,1067.011,4650.0
2024-07-08 10:15:00,1082.99,1083.52,1081.66,1082.57,4265.0,1068.3823,1068.9051,1067.0702,1067.9679,4265.0
2024-07-08 10:20:00,1082.11,1082.38,1080.89,1082.02,3860.0,1067.5141,1067.7805,1066.3106,1067.4254,3860.0
2024-07-08 10:25:00,1081.81,1083.31,1081.54,1082.08,4952.0,1067.2182,1068.698,1066.9518,1067.4846,4952.0
2024-07-08 10:30:00,1082.26,1082.26,1080.76,1081.12,3124.0,1067.6621,1067.6621,1066.1824,1066.5375,3124.0
2024-07-08 10:35:00,1080.99,1081.14,1078.0,1078.2,5242.0,1066.4093,1066.5572,1063.4596,1063.6569,5242.0
2024-07-08 10:40:00,1077.53,1078.4,1077.46,1077.49,2500.0,1062.9959,1063.8542,1062.9269,1062.9565,2500.0
2024-07-08 10:45:00,1077.37,1078.2,1077.18,1077.59,4615.0,1062.8381,1063.6569,1062.6506,1063.0551,4615.0
2024-07-08 10:50:00,1077.58,1077.69,1076.85,1077.44,3967.0,1063.0453,1063.1538,1062.3251,1062.9071,3967.0
2024-07-08 10:55:00,1077.47,1077.47,1075.82,1076.94,4429.0,1062.9367,1062.9367,1061.309,1062.4139,4429.0
2024-07-08 11:00:00,1076.9,1078.35,1076.73,1078.24,7312.0,1062.3744,1063.8049,1062.2067,1063.6963,7312.0
2024-07-08 11:05:00,1078.16,1081.06,1077.87,1080.59,5641.0,1063.6174,1066.4783,1063.3313,1066.0147,5641.0
2024-07-08 11:10:00,1080.88,1080.88,1079.38,1079.38,2594.0,1066.3007,1066.3007,1064.821,1064.821,2594.0
2024-07-08 11:15:00,1079.45,1080.72,1079.45,1080.49,3847.0,1064.89,1066.1429,1064.89,1065.916,3847.0
2024-07-08 11:20:00,1081.0,1082.46,1080.83,1082.12,4805.0,1066.4191,1067.8594,1066.2514,1067.524,4805.0
2024-07-08 11:25:00,1082.6,1082.86,1080.91,1081.58,4298.0,1067.9975,1068.254,1066.3303,1066.9913,4298.0
2024-07-08 11:30:00,1081.72,1082.69,1081.37,1081.52,15628.0,1067.1294,1068.0863,1066.7841,1066.9321,15628.0
2024-07-08 11:35:00,1081.28,1082.29,1080.0,1080.0,4774.0,1066.6953,1067.6917,1065.4326,1065.4326,4774.0
2024-07-08 11:40:00,1081.49,1081.93,1080.95,1081.07,1096.0,1066.9025,1067.3366,1066.3698,1066.4882,1096.0
2024-07-08 11:45:00,1081.05,1081.79,1081.05,1081.5,996.0,1066.4684,1067.1985,1066.4684,1066.9124,996.0
2024-07-08 11:50:00,1081.76,1083.4,1081.75,1083.39,2487.0,1067.1689,1068.7867,1067.159,1068.7769,2487.0
2024-07-08 11:55:00,1083.4,1083.62,1083.1,1083.1,1589.0,1068.7867,1069.0038,1068.4908,1068.4908,1589.0
2024-07-08 12:00:00,1082.97,1083.52,1081.36,1081.42,1500.0,1068.3625,1068.9051,1066.7743,1066.8335,1500.0
2024-07-08 12:05:00,1081.11,1082.03,1080.1,1080.1,660.0,1066.5276,1067.4352,1065.5313,1065.5313,660.0
2024-07-08 12:10:00,1079.77,1081.0,1079.64,1081.0,3595.0,1065.2057,1066.4191,1065.0775,1066.4191,3595.0
2024-07-08 12:15:00,1080.93,1081.0,1080.93,1081.0,812.0,1066.3501,1066.4191,1066.3501,1066.4191,812.0
2024-07-08 12:20:00,1080.4,1080.97,1079.91,1080.58,3441.0,1065.8272,1066.3895,1065.3438,1066.0048,3441.0
2024-07-08 12:25:00,1080.64,1080.64,1079.27,1079.68,918.0,1066.064,1066.064,1064.7125,1065.1169,918.0
2024-07-08 12:30:00,1079.25,1079.67,1079.25,1079.66,400.0,1064.6927,1065.1071,1064.6927,1065.0972,400.0
2024-07-08 12:35:00,1080.11,1080.11,1080.1,1080.11,102.0,1065.5411,1065.5411,1065.5313,1065.5411,102.0
2024-07-08 12:40:00,1080.21,1080.43,1079.96,1080.01,500.0,1065.6398,1065.8568,1065.3931,1065.4425,500.0
2024-07-08 12:45:00,1080.2,1080.65,1080.19,1080.5,1043.0,1065.6299,1066.0738,1065.62,1065.9259,1043.0
2024-07-08 12:50:00,1080.2,1082.51,1080.19,1082.28,3115.0,1065.6299,1067.9088,1065.62,1067.6819,3115.0
2024-07-08 12:55:00,1082.68,1082.68,1081.77,1081.77,1194.0,1068.0765,1068.0765,1067.1787,1067.1787,1194.0
2024-07-08 13:00:00,1082.04,1082.04,1081.61,1081.92,400.0,1067.4451,1067.4451,1067.0209,1067.3267,400.0
2024-07-08 13:05:00,1081.93,1082.44,1081.86,1081.86,610.0,1067.3366,1067.8397,1067.2675,1067.2675,610.0
2024-07-08 13:10:00,1081.86,1081.86,1080.66,1081.0,2600.0,1067.2675,1067.2675,1066.0837,1066.4191,2600.0
2024-07-08 13:15:00,1080.9,1080.9,1080.43,1080.43,653.0,1066.3205,1066.3205,1065.8568,1065.8568,653.0
2024-07-08 13:20:00,1080.37,1080.37,1079.0,1079.0,1936.0,1065.7976,1065.7976,1064.4461,1064.4461,1936.0
2024-07-08 13:25:00,1079.05,1079.05,1078.03,1078.6,1308.0,1064.4954,1064.4954,1063.4892,1064.0515,1308.0
2024-07-08 13:30:00,1078.73,1079.15,1078.1,1079.15,1152.0,1064.1797,1064.5941,1063.5582,1064.5941,1152.0
2024-07-08 13:35:00,1079.05,1079.59,1078.8,1079.09,1795.0,1064.4954,1065.0281,1064.2488,1064.5349,1795.0
2024-07-08 13:40:00,1079.34,1079.68,1078.21,1078.21,1941.0,1064.7815,1065.1169,1063.6668,1063.6668,1941.0
2024-07-08 13:45:00,1078.32,1078.55,1077.79,1078.07,1673.0,1063.7753,1064.0022,1063.2524,1063.5286,1673.0
2024-07-08 13:50:00,1077.59,1079.53,1077.41,1079.53,3532.0,1063.0551,1064.9689,1062.8775,1064.9689,3532.0
2024-07-08 13:55:00,1079.15,1079.5,1079.03,1079.03,1110.0,1064.5941,1064.9394,1064.4757,1064.4757,1110.0
2024-07-08 14:00:00,1079.1,1079.27,1078.0,1078.0,3231.0,1064.5447,1064.7125,1063.4596,1063.4596,3231.0
2024-07-08 14:05:00,1078.41,1078.56,1077.31,1077.62,2009.0,1063.8641,1064.012,1062.7789,1063.0847,2009.0
2024-07-08 14:10:00,1077.73,1078.48,1077.72,1078.29,1781.0,1063.1932,1063.9331,1063.1834,1063.7457,1781.0
2024-07-08 14:15:00,1078.24,1079.13,1078.09,1078.82,700.0,1063.6963,1064.5743,1063.5484,1064.2685,700.0
2024-07-08 14:20:00,1079.09,1079.09,1078.85,1078.86,200.0,1064.5349,1064.5349,1064.2981,1064.308,200.0
2024-07-08 14:25:00,1078.89,1079.63,1078.74,1078.74,4954.0,1064.3376,1065.0676,1064.1896,1064.1896,4954.0
2024-07-08 14:30:00,1078.64,1078.87,1077.52,1078.39,3154.0,1064.091,1064.3179,1062.9861,1063.8443,3154.0
2024-07-08 14:35:00,1077.93,1078.7,1077.35,1077.74,1758.0,1063.3905,1064.1501,1062.8184,1063.2031,1758.0
2024-07-08 14:40:00,1077.36,1077.36,1076.04,1076.58,1691.0,1062.8282,1062.8282,1061.526,1062.0587,1691.0
2024-07-08 14:45:00,1076.27,1077.64,1075.95,1077.64,3883.0,1061.7529,1063.1044,1061.4372,1063.1044,3883.0
2024-07-08 14:50:00,1078.15,1078.78,1078.06,1078.78,1910.0,1063.6076,1064.2291,1063.5188,1064.2291,1910.0
2024-07-08 14:55:00,1078.81,1079.9,1078.8,1079.9,1413.0,1064.2587,1065.334,1064.2488,1065.334,1413.0
2024-07-08 15:00:00,1079.61,1079.94,1079.26,1079.5,3526.0,1065.0479,1065.3734,1064.7026,1064.9394,3526.0
2024-07-08 15:05:00,1079.5,1079.93,1079.31,1079.87,4616.0,1064.9394,1065.3636,1064.7519,1065.3044,4616.0
2024-07-08 15:10:00,1080.33,1080.41,1079.94,1080.33,1350.0,1065.7582,1065.8371,1065.3734,1065.7582,1350.0
2024-07-08 15:15:00,1080.34,1080.34,1079.3,1079.75,6990.0,1065.768,1065.768,1064.7421,1065.186,6990.0
2024-07-08 15:20:00,1080.2,1080.48,1079.93,1080.23,5892.0,1065.6299,1065.9061,1065.3636,1065.6595,5892.0
2024-07-08 15:25:00,1080.21,1080.21,1077.3,1077.43,8604.0,1065.6398,1065.6398,1062.769,1062.8973,8604.0
2024-07-08 15:30:00,1077.69,1077.69,1076.19,1076.93,3309.0,1063.1538,1063.1538,1061.674,1062.404,3309.0
2024-07-08 15:35:00,1076.93,1077.99,1076.68,1077.06,2804.0,1062.404,1063.4497,1062.1574,1062.5323,2804.0
2024-07-08 15:40:00,1077.12,1077.52,1076.52,1076.61,2786.0,1062.5915,1062.9861,1061.9995,1062.0883,2786.0
2024-07-08 15:45:00,1076.6,1078.25,1076.43,1078.16,4881.0,1062.0785,1063.7062,1061.9108,1063.6174,4881.0
2024-07-08 15:50:00,1078.5,1078.8,1076.82,1077.37,12040.0,1063.9528,1064.2488,1062.2955,1062.8381,12040.0
2024-07-08 15:55:00,1077.37,1078.55,1076.39,1077.7,16199.0,1062.8381,1064.0022,1061.8713,1063.1636,16199.0
2024-07-09 09:30:00,1079.7,1081.43,1077.52,1081.43,18789.0,1065.1367,1066.8433,1062.9861,1066.8433,18789.0
2024-07-09 09:35:00,1081.52,1081.53,1074.16,1074.61,8298.0,1066.9321,1066.942,1059.6714,1060.1153,8298.0
2024-07-09 09:40:00,1074.62,1074.63,1071.7,1073.15,10518.0,1060.1252,1060.135,1057.2446,1058.675,10518.0
2024-07-09 09:45:00,1073.76,1073.83,1072.3,1072.83,5100.0,1059.2768,1059.3458,1057.8365,1058.3593,5100.0
2024-07-09 09:50:00,1072.5,1072.78,1071.39,1072.25,7105.0,1058.0338,1058.31,1056.9387,1057.7871,7105.0
2024-07-09 09:55:00,1072.1,1073.0,1071.3,1071.55,8933.0,1057.6392,1058.527,1056.85,1057.0966,8933.0
2024-07-09 10:00:00,1071.25,1071.54,1068.41,1070.65,4318.0,1056.8006,1057.0867,1053.9989,1056.2087,4318.0
2024-07-09 10:05:00,1070.39,1070.4,1067.14,1069.56,7328.0,1055.9522,1055.9621,1052.7461,1055.1334,7328.0
2024-07-09 10:10:00,1068.95,1071.61,1068.48,1071.33,2735.0,1054.5317,1057.1558,1054.068,1056.8796,2735.0
2024-07-09 10:15:00,1071.9,1072.16,1070.83,1071.38,7002.0,1057.4419,1057.6984,1056.3863,1056.9289,7002.0
2024-07-09 10:20:00,1071.51,1071.65,1069.1,1069.1,6658.0,1057.0571,1057.1952,1054.6796,1054.6796,6658.0
2024-07-09 10:25:00,1068.0,1068.03,1064.77,1065.0,2971.0,1053.5945,1053.6241,1050.408,1050.6349,2971.0
2024-07-09 10:30:00,1064.78,1064.78,1062.42,1063.75,4963.0,1050.4179,1050.4179,1048.0897,1049.4018,4963.0
2024-07-09 10:35:00,1064.86,1067.09,1064.81,1066.26,5255.0,1050.4968,1052.6967,1050.4475,1051.8779,5255.0
2024-07-09 10:40:00,1066.2,1066.87,1066.13,1066.15,2984.0,1051.8187,1052.4797,1051.7497,1051.7694,2984.0
2024-07-09 10:45:00,1066.18,1067.19,1066.12,1066.85,1550.0,1051.799,1052.7954,1051.7398,1052.46,1550.0
2024-07-09 10:50:00,1065.37,1065.51,1064.29,1065.33,2239.0,1050.9999,1051.1381,1049.9345,1050.9605,2239.0
2024-07-09 10:55:00,1065.12,1065.31,1063.64,1064.0,4003.0,1050.7533,1050.9408,1049.2933,1049.6484,4003.0
2024-07-09 11:00:00,1063.49,1066.32,1063.14,1064.66,3704.0,1049.1453,1051.9371,1048.8,1050.2995,3704.0
2024-07-09 11:05:00,1064.03,1065.54,1063.85,1065.54,1322.0,1049.678,1051.1676,1049.5004,1051.1676,1322.0
2024-07-09 11:10:00,1064.95,1064.95,1063.44,1064.1,3861.0,1050.5856,1050.5856,1049.096,1049.7471,3861.0
2024-07-09 11:15:00,1064.01,1064.92,1063.41,1064.35,5058.0,1049.6583,1050.556,1049.0664,1049.9937,5058.0
2024-07-09 11:20:00,1064.26,1065.28,1064.18,1064.97,2643.0,1049.9049,1050.9112,1049.826,1050.6053,2643.0
2024-07-09 11:25:00,1064.5,1064.51,1062.72,1063.67,1703.0,1050.1417,1050.1515,1048.3857,1049.3229,1703.0
2024-07-09 11:30:00,1063.91,1065.1,1061.77,1063.48,24398.0,1049.5596,1050.7336,1047.4485,1049.1354,24398.0
2024-07-09 11:35:00,1062.52,1062.78,1062.0,1062.78,5582.0,1048.1884,1048.4449,1047.6754,1048.4449,5582.0
2024-07-09 11:40:00,1062.32,1065.0,1061.86,1065.0,1676.0,1047.9911,1050.6349,1047.5373,1050.6349,1676.0
2024-07-09 11:45:00,1064.16,1065.0,1063.3,1063.32,3405.0,1049.8063,1050.6349,1048.9579,1048.9776,3405.0
2024-07-09 11:50:00,1063.5,1064.17,1063.02,1063.39,2321.0,1049.1552,1049.8161,1048.6816,1049.0466,2321.0
2024-07-09 11:55:00,1063.94,1064.81,1063.42,1064.8,3791.0,1049.5892,1050.4475,1049.0762,1050.4376,3791.0
2024-07-09 12:00:00,1063.49,1063.49,1062.21,1062.74,2400.0,1049.1453,1049.1453,1047.8826,1048.4054,2400.0
2024-07-09 12:05:00,1063.15,1063.62,1063.15,1063.62,369.0,1048.8099,1049.2735,1048.8099,1049.2735,369.0
2024-07-09 12:10:00,1063.62,1063.64,1062.79,1062.79,1314.0,1049.2735,1049.2933,1048.4547,1048.4547,1314.0
2024-07-09 12:15:00,1063.9,1064.16,1062.55,1064.16,1256.0,1049.5498,1049.8063,1048.218,1049.8063,1256.0
2024-07-09 12:20:00,1063.54,1063.94,1063.39,1063.59,1101.0,1049.1946,1049.5892,1049.0466,1049.244,1101.0
2024-07-09 12:25:00,1063.78,1064.8,1063.71,1063.75,2485.0,1049.4314,1050.4376,1049.3623,1049.4018,2485.0
2024-07-09 12:30:00,1064.16,1064.32,1063.4,1063.75,1938.0,1049.8063,1049.9641,1049.0565,1049.4018,1938.0
2024-07-09 12:35:00,1064.03,1064.1,1063.18,1063.58,9845.0,1049.678,1049.7471,1048.8395,1049.2341,9845.0
2024-07-09 12:40:00,1063.71,1063.71,1061.17,1062.2,1432.0,1049.3623,1049.3623,1046.8566,1047.8727,1432.0
2024-07-09 12:45:00,1062.18,1062.19,1059.75,1061.04,5019.0,1047.853,1047.8628,1045.4557,1046.7283,5019.0
2024-07-09 12:50:00,1060.52,1062.73,1060.12,1061.82,1452.0,1046.2154,1048.3956,1045.8208,1047.4978,1452.0
2024-07-09 12:55:00,1061.9,1063.38,1061.9,1063.37,450.0,1047.5767,1049.0368,1047.5767,1049.0269,450.0
2024-07-09 13:00:00,1064.37,1064.95,1062.72,1064.95,2103.0,1050.0134,1050.5856,1048.3857,1050.5856,2103.0
2024-07-09 13:05:00,1064.7,1065.13,1063.41,1064.23,1600.0,1050.339,1050.7632,1049.0664,1049.8753,1600.0
2024-07-09 13:10:00,1065.04,1065.33,1064.2,1064.21,1961.0,1050.6744,1050.9605,1049.8457,1049.8556,1961.0
2024-07-09 13:15:00,1064.15,1065.24,1061.74,1061.74,2474.0,1049.7964,1050.8717,1047.4189,1047.4189,2474.0
2024-07-09 13:20:00,1062.51,1062.51,1061.13,1061.13,800.0,1048.1785,1048.1785,1046.8171,1046.8171,800.0
2024-07-09 13:25:00,1061.0,1063.0,1060.81,1061.66,2304.0,1046.6889,1048.6619,1046.5014,1047.34,2304.0
2024-07-09 13:30:00,1062.31,1063.06,1061.53,1062.45,2550.0,1047.9812,1048.7211,1047.2117,1048.1193,2550.0
2024-07-09 13:35:00,1062.07,1063.0,1061.98,1061.98,1093.0,1047.7445,1048.6619,1047.6557,1047.6557,1093.0
2024-07-09 13:40:00,1061.78,1061.9,1061.4,1061.81,677.0,1047.4584,1047.5767,1047.0835,1047.488,677.0
2024-07-09 13:45:00,1061.83,1061.83,1060.11,1060.33,2000.0,1047.5077,1047.5077,1045.8109,1046.0279,2000.0
2024-07-09 13:50:00,1061.11,1061.24,1060.39,1061.2,900.0,1046.7974,1046.9256,1046.0871,1046.8862,900.0
2024-07-09 13:55:00,1062.05,1062.05,1060.41,1061.31,1775.0,1047.7247,1047.7247,1046.1068,1046.9947,1775.0
2024-07-09 14:00:00,1061.1,1062.05,1060.46,1061.69,1200.0,1046.7875,1047.7247,1046.1562,1047.3696,1200.0
2024-07-09 14:05:00,1061.15,1062.12,1060.53,1060.85,6264.0,1046.8369,1047.7938,1046.2252,1046.5409,6264.0
2024-07-09 14:10:00,1061.26,1062.16,1061.26,1062.14,700.0,1046.9454,1047.8332,1046.9454,1047.8135,700.0
2024-07-09 14:15:00,1062.17,1064.79,1061.36,1064.79,4026.0,1047.8431,1050.4278,1047.044,1050.4278,4026.0
2024-07-09 14:20:00,1063.81,1066.0,1063.81,1064.12,3994.0,1049.461,1051.6214,1049.461,1049.7668,3994.0
2024-07-09 14:25:00,1064.11,1064.84,1063.92,1063.92,2115.0,1049.7569,1050.4771,1049.5695,1049.5695,2115.0
2024-07-09 14:30:00,1063.56,1063.91,1062.88,1063.06,3128.0,1049.2144,1049.5596,1048.5435,1048.7211,3128.0
2024-07-09 14:35:00,1062.85,1063.99,1062.71,1063.02,3399.0,1048.5139,1049.6386,1048.3758,1048.6816,3399.0
2024-07-09 14:40:00,1062.9,1063.47,1062.85,1063.45,2098.0,1048.5633,1049.1256,1048.5139,1049.1058,2098.0
2024-07-09 14:45:00,1063.45,1064.75,1063.36,1064.67,4300.0,1049.1058,1050.3883,1049.0171,1050.3094,4300.0
2024-07-09 14:50:00,1064.11,1064.11,1063.01,1063.03,4405.0,1049.7569,1049.7569,1048.6718,1048.6915,4405.0
2024-07-09 14:55:00,1063.05,1064.59,1063.04,1064.59,2428.0,1048.7112,1050.2305,1048.7014,1050.2305,2428.0
2024-07-09 15:00:00,1064.62,1064.62,1063.88,1064.37,1600.0,1050.2601,1050.2601,1049.53,1050.0134,1600.0
2024-07-09 15:05:00,1064.03,1064.03,1062.51,1063.09,5725.0,1049.678,1049.678,1048.1785,1048.7507,5725.0
2024-07-09 15:10:00,1062.7,1064.38,1062.57,1064.38,1700.0,1048.366,1050.0233,1048.2377,1050.0233,1700.0
2024-07-09 15:15:00,1063.45,1064.19,1063.07,1063.54,1300.0,1049.1058,1049.8359,1048.731,1049.1946,1300.0
2024-07-09 15:20:00,1063.53,1063.53,1062.2,1062.2,1184.0,1049.1848,1049.1848,1047.8727,1047.8727,1184.0
2024-07-09 15:25:00,1062.77,1063.36,1062.02,1062.02,2011.0,1048.435,1049.0171,1047.6951,1047.6951,2011.0
2024-07-09 15:30:00,1062.08,1062.08,1060.04,1061.1,4247.0,1047.7543,1047.7543,1045.7418,1046.7875,4247.0
2024-07-09 15:35:00,1061.18,1061.51,1059.35,1059.91,6939.0,1046.8665,1047.192,1045.0611,1045.6136,6939.0
2024-07-09 15:40:00,1060.05,1061.76,1060.05,1061.46,6934.0,1045.7517,1047.4386,1045.7517,1047.1427,6934.0
2024-07-09 15:45:00,1062.11,1062.56,1061.23,1061.41,12230.0,1047.7839,1048.2278,1046.9158,1047.0934,12230.0
2024-07-09 15:50:00,1061.51,1062.57,1059.54,1062.13,9672.0,1047.192,1048.2377,1045.2486,1047.8036,9672.0
2024-07-09 15:55:00,1061.68,1061.68,1059.55,1059.77,39607.0,1047.3597,1047.3597,1045.2584,1045.4755,39607.0
2024-07-10 09:30:00,1069.19,1069.19,1065.0,1066.76,18660.0,1054.7684,1054.7684,1050.6349,1052.3712,18660.0
2024-07-10 09:35:00,1066.88,1067.9,1065.71,1067.88,4547.0,1052.4896,1053.4958,1051.3354,1053.4761,4547.0
2024-07-10 09:40:00,1067.07,1068.71,1066.86,1068.53,3704.0,1052.677,1054.2949,1052.4698,1054.1173,3704.0
2024-07-10 09:45:00,1068.55,1070.78,1068.23,1070.78,9930.0,1054.137,1056.337,1053.8214,1056.337,9930.0
2024-07-10 09:50:00,1070.02,1074.37,1069.45,1074.09,12040.0,1055.5872,1059.8785,1055.0249,1059.6023,12040.0
2024-07-10 09:55:00,1074.0,1075.95,1073.71,1074.36,14138.0,1059.5135,1061.4372,1059.2274,1059.8687,14138.0
2024-07-10 10:00:00,1074.99,1076.08,1073.65,1076.0,4937.0,1060.4902,1061.5655,1059.1683,1061.4866,4937.0
2024-07-10 10:05:00,1076.1,1077.51,1075.39,1077.51,3279.0,1061.5852,1062.9762,1060.8848,1062.9762,3279.0
2024-07-10 10:10:00,1076.32,1076.58,1075.48,1075.65,3255.0,1061.8022,1062.0587,1060.9736,1061.1413,3255.0
2024-07-10 10:15:00,1075.23,1076.06,1074.41,1075.0,9729.0,1060.7269,1061.5458,1059.918,1060.5,9729.0
2024-07-10 10:20:00,1074.36,1074.48,1073.04,1074.46,4702.0,1059.8687,1059.9871,1058.5665,1059.9673,4702.0
2024-07-10 10:25:00,1075.2,1076.14,1074.59,1076.13,2259.0,1060.6974,1061.6247,1060.0956,1061.6148,2259.0
2024-07-10 10:30:00,1076.46,1076.7,1075.29,1076.7,3593.0,1061.9404,1062.1771,1060.7861,1062.1771,3593.0
2024-07-10 10:35:00,1075.68,1076.34,1075.31,1076.34,1652.0,1061.1709,1061.822,1060.8059,1061.822,1652.0
2024-07-10 10:40:00,1076.43,1077.25,1074.55,1076.12,5764.0,1061.9108,1062.7197,1060.0561,1061.6049,5764.0
2024-07-10 10:45:00,1075.32,1076.69,1074.51,1076.69,6080.0,1060.8157,1062.1673,1060.0167,1062.1673,6080.0
2024-07-10 10:50:00,1076.6,1078.22,1076.54,1077.23,4449.0,1062.0785,1063.6766,1062.0193,1062.7,4449.0
2024-07-10 10:55:00,1077.08,1077.81,1076.37,1077.6,6763.0,1062.552,1063.2721,1061.8516,1063.065,6763.0
2024-07-10 11:00:00,1077.3,1078.47,1076.4,1078.47,7281.0,1062.769,1063.9232,1061.8812,1063.9232,7281.0
2024-07-10 11:05:00,1078.15,1079.86,1077.77,1079.47,6164.0,1063.6076,1065.2945,1063.2327,1064.9098,6164.0
2024-07-10 11:10:00,1079.63,1081.09,1079.48,1080.83,2263.0,1065.0676,1066.5079,1064.9196,1066.2514,2263.0
2024-07-10 11:15:00,1081.48,1082.05,1081.23,1081.87,4508.0,1066.8926,1067.455,1066.646,1067.2774,4508.0
2024-07-10 11:20:00,1082.07,1082.46,1081.23,1082.25,7217.0,1067.4747,1067.8594,1066.646,1067.6523,7217.0
2024-07-10 11:25:00,1081.91,1083.75,1081.91,1083.54,2311.0,1067.3168,1069.132,1067.3168,1068.9249,2311.0
2024-07-10 11:30:00,1083.46,1086.43,1083.38,1085.19,16677.0,1068.8459,1071.7759,1068.767,1070.5526,16677.0
2024-07-10 11:35:00,1085.3,1085.37,1084.03,1084.03,4410.0,1070.6611,1070.7302,1069.4083,1069.4083,4410.0
2024-07-10 11:40:00,1084.76,1087.77,1084.38,1087.56,4162.0,1070.1284,1073.0978,1069.7535,1072.8906,4162.0
2024-07-10 11:45:00,1087.81,1089.01,1087.32,1088.89,5543.0,1073.1373,1074.3211,1072.6539,1074.2027,5543.0
2024-07-10 11:50:00,1088.09,1088.71,1087.64,1087.97,2922.0,1073.4135,1074.0251,1072.9696,1073.2951,2922.0
2024-07-10 11:55:00,1087.96,1089.58,1086.07,1087.49,6865.0,1073.2852,1074.8834,1071.4207,1072.8216,6865.0
2024-07-10 12:00:00,1086.65,1087.71,1086.09,1087.67,2371.0,1071.9929,1073.0386,1071.4405,1072.9992,2371.0
2024-07-10 12:05:00,1087.71,1087.9,1086.17,1086.46,2481.0,1073.0386,1073.2261,1071.5194,1071.8055,2481.0
2024-07-10 12:10:00,1086.84,1087.44,1085.0,1085.0,2934.0,1072.1803,1072.7723,1070.3652,1070.3652,2934.0
2024-07-10 12:15:00,1085.46,1089.01,1085.46,1087.7,3517.0,1070.819,1074.3211,1070.819,1073.0287,3517.0
2024-07-10 12:20:00,1087.66,1090.61,1087.66,1090.61,6075.0,1072.9893,1075.8995,1072.9893,1075.8995,6075.0
2024-07-10 12:25:00,1089.88,1090.69,1089.03,1090.32,3459.0,1075.1793,1075.9784,1074.3408,1075.6134,3459.0
2024-07-10 12:30:00,1089.13,1090.63,1088.45,1090.4,1316.0,1074.4395,1075.9192,1073.7686,1075.6923,1316.0
2024-07-10 12:35:00,1090.53,1090.58,1087.81,1089.39,2550.0,1075.8206,1075.8699,1073.1373,1074.696,2550.0
2024-07-10 12:40:00,1089.21,1090.33,1088.89,1090.0,4193.0,1074.5184,1075.6233,1074.2027,1075.2977,4193.0
2024-07-10 12:45:00,1090.61,1090.68,1089.11,1090.45,866.0,1075.8995,1075.9686,1074.4197,1075.7417,866.0
2024-07-10 12:50:00,1088.76,1090.62,1088.3,1089.54,4739.0,1074.0745,1075.9094,1073.6207,1074.8439,4739.0
2024-07-10 12:55:00,1090.24,1092.38,1090.24,1092.38,3190.0,1075.5345,1077.6456,1075.5345,1077.6456,3190.0
2024-07-10 13:00:00,1091.96,1094.63,1091.91,1094.01,7286.0,1077.2313,1079.8653,1077.182,1079.2536,7286.0
2024-07-10 13:05:00,1093.33,1094.99,1093.03,1093.44,5891.0,1078.5828,1080.2204,1078.2869,1078.6913,5891.0
2024-07-10 13:10:00,1094.14,1094.14,1092.6,1093.28,3820.0,1079.3819,1079.3819,1077.8627,1078.5335,3820.0
2024-07-10 13:15:00,1093.53,1093.89,1091.73,1092.22,5094.0,1078.7801,1079.1353,1077.0044,1077.4878,5094.0
2024-07-10 13:20:00,1092.34,1093.19,1091.48,1091.76,3150.0,1077.6062,1078.4447,1076.7578,1077.034,3150.0
2024-07-10 13:25:00,1091.83,1093.79,1091.83,1093.79,1625.0,1077.103,1079.0366,1077.103,1079.0366,1625.0
2024-07-10 13:30:00,1093.78,1093.78,1092.98,1093.51,1605.0,1079.0267,1079.0267,1078.2375,1078.7604,1605.0
2024-07-10 13:35:00,1093.35,1093.72,1092.42,1092.7,1500.0,1078.6025,1078.9675,1077.6851,1077.9613,1500.0
2024-07-10 13:40:00,1093.05,1093.08,1091.13,1091.86,3146.0,1078.3066,1078.3362,1076.4125,1077.1326,3146.0
2024-07-10 13:45:00,1092.44,1092.57,1090.75,1090.75,1099.0,1077.7048,1077.8331,1076.0376,1076.0376,1099.0
2024-07-10 13:50:00,1092.5,1092.51,1092.5,1092.5,400.0,1077.764,1077.7739,1077.764,1077.764,400.0
2024-07-10 13:55:00,1090.88,1092.77,1090.88,1092.31,946.0,1076.1659,1078.0304,1076.1659,1077.5766,946.0
2024-07-10 14:00:00,1092.37,1093.32,1092.14,1092.52,2851.0,1077.6358,1078.5729,1077.4089,1077.7837,2851.0
2024-07-10 14:05:00,1092.2,1092.83,1091.89,1092.17,1993.0,1077.4681,1078.0896,1077.1622,1077.4385,1993.0
2024-07-10 14:10:00,1091.66,1093.06,1091.66,1093.06,1500.0,1076.9353,1078.3165,1076.9353,1078.3165,1500.0
2024-07-10 14:15:00,1093.16,1093.45,1092.38,1093.45,1756.0,1078.4151,1078.7012,1077.6456,1078.7012,1756.0
2024-07-10 14:20:00,1092.21,1093.66,1092.13,1092.41,2075.0,1077.4779,1078.9084,1077.399,1077.6752,2075.0
2024-07-10 14:25:00,1092.99,1093.91,1092.99,1093.47,1415.0,1078.2474,1079.155,1078.2474,1078.7209,1415.0
2024-07-10 14:30:00,1093.18,1093.97,1092.74,1092.95,1765.0,1078.4348,1079.2142,1078.0008,1078.2079,1765.0
2024-07-10 14:35:00,1093.9,1093.96,1093.34,1093.96,1485.0,1079.1451,1079.2043,1078.5927,1079.2043,1485.0
2024-07-10 14:40:00,1093.33,1093.99,1093.0,1093.82,1480.0,1078.5828,1079.2339,1078.2573,1079.0662,1480.0
2024-07-10 14:45:00,1093.44,1095.58,1093.44,1095.02,2479.0,1078.6913,1080.8025,1078.6913,1080.25,2479.0
2024-07-10 14:50:00,1095.22,1096.0,1095.21,1095.74,1259.0,1080.4473,1081.2168,1080.4375,1080.9603,1259.0
2024-07-10 14:55:00,1095.76,1095.76,1094.03,1094.94,2755.0,1080.98,1080.98,1079.2734,1080.1711,2755.0
2024-07-10 15:00:00,1094.02,1094.13,1093.25,1094.13,2910.0,1079.2635,1079.372,1078.5039,1079.372,2910.0
2024-07-10 15:05:00,1093.59,1093.92,1092.67,1093.92,1350.0,1078.8393,1079.1649,1077.9317,1079.1649,1350.0
2024-07-10 15:10:00,1093.57,1094.35,1093.56,1093.74,5313.0,1078.8196,1079.5891,1078.8097,1078.9873,5313.0
2024-07-10 15:15:00,1093.65,1093.78,1092.82,1093.53,2764.0,1078.8985,1079.0267,1078.0797,1078.7801,2764.0
2024-07-10 15:20:00,1093.8,1094.64,1093.8,1094.64,1100.0,1079.0465,1079.8751,1079.0465,1079.8751,1100.0
2024-07-10 15:25:00,1094.39,1095.13,1093.43,1094.78,3144.0,1079.6285,1080.3585,1078.6815,1080.0133,3144.0
2024-07-10 15:30:00,1094.74,1095.69,1094.41,1095.65,1000.0,1079.9738,1080.911,1079.6482,1080.8715,1000.0
2024-07-10 15:35:00,1096.0,1097.21,1095.88,1097.21,4319.0,1081.2168,1082.4105,1081.0984,1082.4105,4319.0
2024-07-10 15:40:00,1097.73,1097.87,1096.62,1096.97,3904.0,1082.9235,1083.0616,1081.8284,1082.1737,3904.0
2024-07-10 15:45:00,1096.78,1099.33,1096.78,1099.11,5922.0,1081.9863,1084.5019,1081.9863,1084.2848,5922.0
2024-07-10 15:50:00,1098.79,1100.58,1098.67,1098.81,13025.0,1083.9692,1085.735,1083.8508,1083.9889,13025.0
2024-07-10 15:55:00,1098.59,1099.85,1097.45,1098.83,25677.0,1083.7719,1085.0149,1082.6472,1084.0086,25677.0
2024-07-11 09:30:00,1109.83,1110.2,1103.66,1103.66,36071.0,1094.8603,1095.2253,1088.7735,1088.7735,36071.0
2024-07-11 09:35:00,1103.78,1103.79,1100.11,1102.38,7591.0,1088.8919,1088.9017,1085.2714,1087.5107,7591.0
2024-07-11 09:40:00,1102.38,1102.69,1097.9,1102.65,8213.0,1087.5107,1087.8166,1083.0912,1087.7771,8213.0
2024-07-11 09:45:00,1102.75,1102.76,1098.32,1098.32,4791.0,1087.8757,1087.8856,1083.5055,1083.5055,4791.0
2024-07-11 09:50:00,1096.02,1096.48,1089.69,1090.03,9560.0,1081.2365,1081.6903,1074.9919,1075.3273,9560.0
2024-07-11 09:55:00,1090.44,1094.99,1089.85,1094.99,8335.0,1075.7318,1080.2204,1075.1497,1080.2204,8335.0
2024-07-11 10:00:00,1095.16,1097.98,1094.8,1097.09,1934.0,1080.3881,1083.1701,1080.033,1082.2921,1934.0
2024-07-11 10:05:00,1097.38,1097.38,1092.54,1092.54,5665.0,1082.5782,1082.5782,1077.8035,1077.8035,5665.0
2024-07-11 10:10:00,1092.19,1093.8,1085.35,1086.38,14795.0,1077.4582,1079.0465,1070.7104,1071.7266,14795.0
2024-07-11 10:15:00,1086.43,1087.08,1078.34,1079.42,17510.0,1071.7759,1072.4171,1063.795,1064.8604,17510.0
2024-07-11 10:20:00,1078.17,1078.76,1074.38,1076.18,29080.0,1063.6273,1064.2093,1059.8884,1061.6641,29080.0
2024-07-11 10:25:00,1076.13,1082.11,1075.8,1081.61,6559.0,1061.6148,1067.5141,1061.2893,1067.0209,6559.0
2024-07-11 10:30:00,1080.71,1085.26,1079.31,1079.32,13413.0,1066.133,1070.6217,1064.7519,1064.7618,13413.0
2024-07-11 10:35:00,1079.2,1080.46,1078.84,1078.84,6329.0,1064.6434,1065.8864,1064.2883,1064.2883,6329.0
2024-07-11 10:40:00,1079.23,1079.78,1077.75,1077.75,4350.0,1064.673,1065.2156,1063.213,1063.213,4350.0
2024-07-11 10:45:00,1078.5,1079.86,1077.0,1079.47,4887.0,1063.9528,1065.2945,1062.4731,1064.9098,4887.0
2024-07-11 10:50:00,1079.97,1081.49,1079.0,1079.0,2890.0,1065.403,1066.9025,1064.4461,1064.4461,2890.0
2024-07-11 10:55:00,1079.19,1079.48,1076.94,1077.41,3147.0,1064.6335,1064.9196,1062.4139,1062.8775,3147.0
2024-07-11 11:00:00,1077.63,1077.97,1074.25,1075.61,11561.0,1063.0946,1063.43,1059.7602,1061.1018,11561.0
2024-07-11 11:05:00,1075.23,1080.61,1074.35,1080.59,9466.0,1060.7269,1066.0344,1059.8588,1066.0147,9466.0
2024-07-11 11:10:00,1080.76,1081.62,1076.96,1078.73,5685.0,1066.1824,1067.0308,1062.4336,1064.1797,5685.0
2024-07-11 11:15:00,1078.99,1079.02,1076.86,1078.05,3035.0,1064.4362,1064.4658,1062.335,1063.5089,3035.0
2024-07-11 11:20:00,1077.52,1077.7,1074.58,1074.6,3100.0,1062.9861,1063.1636,1060.0857,1060.1054,3100.0
2024-07-11 11:25:00,1075.38,1076.46,1074.0,1075.61,6741.0,1060.8749,1061.9404,1059.5135,1061.1018,6741.0
2024-07-11 11:30:00,1075.25,1076.54,1073.94,1075.11,32021.0,1060.7467,1062.0193,1059.4543,1060.6086,32021.0
2024-07-11 11:35:00,1075.23,1075.37,1073.37,1075.2,14615.0,1060.7269,1060.8651,1058.892,1060.6974,14615.0
2024-07-11 11:40:00,1074.58,1074.58,1070.73,1072.37,4903.0,1060.0857,1060.0857,1056.2876,1057.9055,4903.0
2024-07-11 11:45:00,1073.34,1074.37,1070.29,1070.65,2680.0,1058.8624,1059.8785,1055.8536,1056.2087,2680.0
2024-07-11 11:50:00,1071.9,1071.9,1065.39,1067.63,9208.0,1057.4419,1057.4419,1051.0197,1053.2295,9208.0
2024-07-11 11:55:00,1067.97,1067.97,1065.51,1065.51,2164.0,1053.5649,1053.5649,1051.1381,1051.1381,2164.0
2024-07-11 12:00:00,1065.1,1066.28,1064.0,1065.33,6797.0,1050.7336,1051.8977,1049.6484,1050.9605,6797.0
2024-07-11 12:05:00,1066.67,1072.53,1066.49,1072.53,1286.0,1052.2824,1058.0634,1052.1048,1058.0634,1286.0
2024-07-11 12:10:00,1072.15,1073.72,1071.81,1072.38,3969.0,1057.6885,1059.2373,1057.3531,1057.9154,3969.0
2024-07-11 12:15:00,1072.77,1073.0,1071.52,1072.86,1615.0,1058.3001,1058.527,1057.067,1058.3889,1615.0
2024-07-11 12:20:00,1073.0,1073.0,1071.0,1071.43,1114.0,1058.527,1058.527,1056.554,1056.9782,1114.0
2024-07-11 12:25:00,1070.58,1073.9,1070.01,1073.9,2641.0,1056.1397,1059.4149,1055.5774,1059.4149,2641.0
2024-07-11 12:30:00,1073.24,1075.98,1072.93,1075.98,2214.0,1058.7638,1061.4668,1058.458,1061.4668,2214.0
2024-07-11 12:35:00,1076.79,1077.44,1076.07,1076.71,2172.0,1062.2659,1062.9071,1061.5556,1062.187,2172.0
2024-07-11 12:40:00,1076.66,1076.66,1076.66,1076.66,100.0,1062.1377,1062.1377,1062.1377,1062.1377,100.0
2024-07-11 12:45:00,1074.98,1074.98,1070.19,1070.19,1451.0,1060.4803,1060.4803,1055.7549,1055.7549,1451.0
2024-07-11 12:50:00,1069.3,1070.77,1069.3,1069.5,1671.0,1054.8769,1056.3271,1054.8769,1055.0742,1671.0
2024-07-11 12:55:00,1070.36,1070.85,1068.37,1068.6,1470.0,1055.9226,1056.406,1053.9595,1054.1864,1470.0
2024-07-11 13:00:00,1069.07,1070.7,1067.18,1067.34,3151.0,1054.65,1056.258,1052.7855,1052.9434,3151.0
2024-07-11 13:05:00,1067.34,1069.04,1066.98,1068.52,3680.0,1052.9434,1054.6204,1052.5882,1054.1075,3680.0
2024-07-11 13:10:00,1066.19,1069.15,1066.19,1068.0,1387.0,1051.8089,1054.729,1051.8089,1053.5945,1387.0
2024-07-11 13:15:00,1068.03,1068.87,1067.49,1068.54,1700.0,1053.6241,1054.4527,1053.0913,1054.1272,1700.0
2024-07-11 13:20:00,1068.22,1071.1,1068.22,1070.93,1200.0,1053.8115,1056.6527,1053.8115,1056.4849,1200.0
2024-07-11 13:25:00,1069.65,1069.73,1069.65,1069.73,411.0,1055.2222,1055.3011,1055.2222,1055.3011,411.0
2024-07-11 13:30:00,1069.8,1069.8,1069.0,1069.22,600.0,1055.3702,1055.3702,1054.581,1054.798,600.0
2024-07-11 13:35:00,1068.75,1069.4,1067.07,1067.14,1632.0,1054.3344,1054.9756,1052.677,1052.7461,1632.0
2024-07-11 13:40:00,1067.14,1067.76,1066.23,1067.65,2673.0,1052.7461,1053.3577,1051.8483,1053.2492,2673.0
2024-07-11 13:45:00,1065.65,1067.9,1065.65,1067.9,709.0,1051.2762,1053.4958,1051.2762,1053.4958,709.0
2024-07-11 13:50:00,1065.9,1066.52,1065.02,1066.31,3043.0,1051.5228,1052.1344,1050.6547,1051.9273,3043.0
2024-07-11 13:55:00,1066.0,1066.21,1062.51,1062.51,5088.0,1051.6214,1051.8286,1048.1785,1048.1785,5088.0
2024-07-11 14:00:00,1063.2,1064.28,1062.35,1062.82,1851.0,1048.8592,1049.9246,1048.0207,1048.4843,1851.0
2024-07-11 14:05:00,1063.73,1063.73,1062.33,1063.47,1031.0,1049.3821,1049.3821,1048.0009,1049.1256,1031.0
2024-07-11 14:10:00,1062.76,1063.96,1061.56,1063.96,1100.0,1048.4251,1049.609,1047.2413,1049.609,1100.0
2024-07-11 14:15:00,1064.47,1065.86,1064.47,1065.63,1173.0,1050.1121,1051.4833,1050.1121,1051.2564,1173.0
2024-07-11 14:20:00,1066.41,1066.57,1065.1,1065.37,1173.0,1052.0259,1052.1838,1050.7336,1050.9999,1173.0
2024-07-11 14:25:00,1064.45,1065.69,1063.93,1064.59,1800.0,1050.0924,1051.3156,1049.5794,1050.2305,1800.0
2024-07-11 14:30:00,1064.93,1068.74,1064.92,1068.74,2400.0,1050.5659,1054.3245,1050.556,1054.3245,2400.0
2024-07-11 14:35:00,1067.91,1068.74,1067.05,1067.87,1250.0,1053.5057,1054.3245,1052.6573,1053.4662,1250.0
2024-07-11 14:40:00,1068.14,1069.75,1067.63,1069.62,5460.0,1053.7326,1055.3209,1053.2295,1055.1926,5460.0
2024-07-11 14:45:00,1069.58,1070.4,1068.54,1068.92,4169.0,1055.1532,1055.9621,1054.1272,1054.5021,4169.0
2024-07-11 14:50:00,1069.69,1070.98,1068.81,1069.89,3736.0,1055.2617,1056.5343,1054.3935,1055.459,3736.0
2024-07-11 14:55:00,1070.49,1071.1,1069.8,1071.1,1400.0,1056.0509,1056.6527,1055.3702,1056.6527,1400.0
2024-07-11 15:00:00,1071.18,1071.91,1070.88,1070.93,1379.0,1056.7316,1057.4517,1056.4356,1056.4849,1379.0
2024-07-11 15:05:00,1073.0,1073.0,1071.79,1071.83,871.0,1058.527,1058.527,1057.3333,1057.3728,871.0
2024-07-11 15:10:00,1072.64,1072.78,1071.21,1071.75,3179.0,1058.1719,1058.31,1056.7612,1057.2939,3179.0
2024-07-11 15:15:00,1071.52,1071.52,1070.2,1071.43,890.0,1057.067,1057.067,1055.7648,1056.9782,890.0
2024-07-11 15:20:00,1071.89,1071.9,1070.81,1071.15,1400.0,1057.432,1057.4419,1056.3666,1056.702,1400.0
2024-07-11 15:25:00,1070.28,1070.9,1068.8,1069.06,2100.0,1055.8437,1056.4554,1054.3837,1054.6402,2100.0
2024-07-11 15:30:00,1068.31,1069.44,1068.3,1068.87,1529.0,1053.9003,1055.015,1053.8904,1054.4527,1529.0
2024-07-11 15:35:00,1069.35,1071.65,1069.35,1070.76,2986.0,1054.9263,1057.1952,1054.9263,1056.3172,2986.0
2024-07-11 15:40:00,1070.71,1070.87,1068.78,1069.0,2471.0,1056.2679,1056.4258,1054.3639,1054.581,2471.0
2024-07-11 15:45:00,1068.9,1070.64,1068.9,1070.64,4754.0,1054.4823,1056.1989,1054.4823,1056.1989,4754.0
2024-07-11 15:50:00,1070.77,1070.77,1067.01,1067.01,8497.0,1056.3271,1056.3271,1052.6178,1052.6178,8497.0
2024-07-11 15:55:00,1066.05,1066.94,1062.51,1062.51,24633.0,1051.6708,1052.5488,1048.1785,1048.1785,24633.0
2024-07-12 09:30:00,1072.76,1073.61,1066.29,1066.65,34849.0,1058.2903,1059.1288,1051.9075,1052.2627,34849.0
2024-07-12 09:35:00,1066.88,1070.7,1066.44,1070.27,8374.0,1052.4896,1056.258,1052.0555,1055.8338,8374.0
2024-07-12 09:40:00,1070.85,1074.85,1070.56,1074.32,9220.0,1056.406,1060.3521,1056.1199,1059.8292,9220.0
2024-07-12 09:45:00,1074.76,1083.85,1073.21,1083.85,16668.0,1060.2633,1069.2307,1058.7342,1069.2307,16668.0
2024-07-12 09:50:00,1083.89,1087.3,1083.19,1085.29,16486.0,1069.2701,1072.6341,1068.5796,1070.6513,16486.0
2024-07-12 09:55:00,1083.27,1086.58,1083.27,1086.26,5772.0,1068.6585,1071.9239,1068.6585,1071.6082,5772.0
2024-07-12 10:00:00,1086.59,1090.3,1086.55,1089.88,11203.0,1071.9337,1075.5937,1071.8943,1075.1793,11203.0
2024-07-12 10:05:00,1090.23,1091.18,1089.4,1090.46,19911.0,1075.5246,1076.4618,1074.7058,1075.7515,19911.0
2024-07-12 10:10:00,1090.41,1093.6,1089.99,1093.6,6920.0,1075.7022,1078.8492,1075.2879,1078.8492,6920.0
2024-07-12 10:15:00,1093.74,1094.63,1091.48,1092.85,13895.0,1078.9873,1079.8653,1076.7578,1078.1093,13895.0
2024-07-12 10:20:00,1093.28,1093.28,1089.04,1090.28,5460.0,1078.5335,1078.5335,1074.3507,1075.5739,5460.0
2024-07-12 10:25:00,1091.18,1092.11,1090.0,1090.56,4152.0,1076.4618,1077.3793,1075.2977,1075.8502,4152.0
2024-07-12 10:30:00,1090.52,1093.0,1089.95,1093.0,5743.0,1075.8107,1078.2573,1075.2484,1078.2573,5743.0
2024-07-12 10:35:00,1093.29,1095.14,1092.46,1095.14,5203.0,1078.5433,1080.3684,1077.7245,1080.3684,5203.0
2024-07-12 10:40:00,1095.09,1096.2,1094.24,1095.24,4904.0,1080.3191,1081.4141,1079.4805,1080.467,4904.0
2024-07-12 10:45:00,1095.88,1097.88,1094.92,1097.22,10165.0,1081.0984,1083.0714,1080.1514,1082.4203,10165.0
2024-07-12 10:50:00,1097.92,1100.62,1096.68,1100.34,11550.0,1083.1109,1085.7745,1081.8876,1085.4983,11550.0
2024-07-12 10:55:00,1100.14,1100.14,1097.12,1097.12,5798.0,1085.301,1085.301,1082.3217,1082.3217,5798.0
2024-07-12 11:00:00,1097.74,1098.5,1096.81,1097.2,3500.0,1082.9333,1083.6831,1082.0159,1082.4006,3500.0
2024-07-12 11:05:00,1097.21,1098.73,1096.97,1097.96,4292.0,1082.4105,1083.91,1082.1737,1083.1504,4292.0
2024-07-12 11:10:00,1097.89,1097.94,1095.09,1096.65,29765.0,1083.0813,1083.1306,1080.3191,1081.858,29765.0
2024-07-12 11:15:00,1096.44,1096.86,1095.59,1096.07,2972.0,1081.6509,1082.0652,1080.8123,1081.2859,2972.0
2024-07-12 11:20:00,1096.25,1096.73,1093.9,1093.91,5624.0,1081.4634,1081.9369,1079.1451,1079.155,5624.0
2024-07-12 11:25:00,1093.92,1096.39,1093.92,1096.39,1976.0,1079.1649,1081.6015,1079.1649,1081.6015,1976.0
2024-07-12 11:30:00,1096.06,1096.1,1091.34,1092.44,18161.0,1081.276,1081.3154,1076.6197,1077.7048,18161.0
2024-07-12 11:35:00,1092.46,1094.84,1092.46,1094.06,1500.0,1077.7245,1080.0724,1077.7245,1079.303,1500.0
2024-07-12 11:40:00,1094.52,1095.93,1094.52,1095.92,1620.0,1079.7568,1081.1477,1079.7568,1081.1379,1620.0
2024-07-12 11:45:00,1095.84,1096.22,1094.05,1094.05,3200.0,1081.059,1081.4338,1079.2931,1079.2931,3200.0
2024-07-12 11:50:00,1094.09,1094.39,1092.78,1092.79,2274.0,1079.3326,1079.6285,1078.0402,1078.0501,2274.0
2024-07-12 11:55:00,1092.4,1092.44,1087.81,1087.81,900.0,1077.6654,1077.7048,1073.1373,1073.1373,900.0
2024-07-12 12:00:00,1087.5,1089.57,1086.53,1089.45,4973.0,1072.8314,1074.8735,1071.8745,1074.7551,4973.0
2024-07-12 12:05:00,1087.33,1088.11,1086.0,1086.03,4981.0,1072.6637,1073.4332,1071.3517,1071.3813,4981.0
2024-07-12 12:10:00,1085.4,1087.07,1083.81,1086.05,3213.0,1070.7598,1072.4072,1069.1912,1071.401,3213.0
2024-07-12 12:15:00,1085.5,1086.88,1085.13,1086.4,3516.0,1070.8584,1072.2198,1070.4934,1071.7463,3516.0
2024-07-12 12:20:00,1086.36,1086.77,1085.85,1086.77,1070.0,1071.7068,1072.1113,1071.2037,1072.1113,1070.0
2024-07-12 12:25:00,1088.0,1088.0,1086.54,1087.75,3280.0,1073.3247,1073.3247,1071.8844,1073.0781,3280.0
2024-07-12 12:30:00,1087.98,1087.98,1086.26,1087.94,4113.0,1073.305,1073.305,1071.6082,1073.2655,4113.0
2024-07-12 12:35:00,1088.0,1089.94,1087.49,1089.93,2154.0,1073.3247,1075.2385,1072.8216,1075.2287,2154.0
2024-07-12 12:40:00,1089.76,1089.97,1089.43,1089.69,1100.0,1075.061,1075.2681,1074.7354,1074.9919,1100.0
2024-07-12 12:45:00,1091.02,1091.75,1090.43,1090.81,1324.0,1076.304,1077.0241,1075.7219,1076.0968,1324.0
2024-07-12 12:50:00,1090.49,1093.08,1090.48,1092.84,1844.0,1075.7811,1078.3362,1075.7713,1078.0994,1844.0
2024-07-12 12:55:00,1093.16,1093.94,1093.16,1093.35,1000.0,1078.4151,1079.1846,1078.4151,1078.6025,1000.0
2024-07-12 13:00:00,1093.28,1094.43,1092.68,1094.24,2346.0,1078.5335,1079.668,1077.9416,1079.4805,2346.0
2024-07-12 13:05:00,1094.15,1095.2,1094.15,1094.42,3600.0,1079.3917,1080.4276,1079.3917,1079.6581,3600.0
2024-07-12 13:10:00,1094.98,1095.68,1094.36,1094.37,3855.0,1080.2106,1080.9011,1079.5989,1079.6088,3855.0
2024-07-12 13:15:00,1094.19,1094.34,1092.96,1093.66,5114.0,1079.4312,1079.5792,1078.2178,1078.9084,5114.0
2024-07-12 13:20:00,1094.49,1094.49,1092.84,1092.84,6475.0,1079.7272,1079.7272,1078.0994,1078.0994,6475.0
2024-07-12 13:25:00,1092.65,1093.36,1092.65,1092.81,1792.0,1077.912,1078.6124,1077.912,1078.0698,1792.0
2024-07-12 13:30:00,1093.01,1094.0,1092.62,1094.0,4500.0,1078.2671,1079.2438,1077.8824,1079.2438,4500.0
2024-07-12 13:35:00,1093.97,1095.73,1093.96,1095.63,4000.0,1079.2142,1080.9504,1079.2043,1080.8518,4000.0
2024-07-12 13:40:00,1094.97,1097.84,1094.5,1096.62,4319.0,1080.2007,1083.032,1079.737,1081.8284,4319.0
2024-07-12 13:45:00,1097.16,1099.41,1097.16,1098.63,1200.0,1082.3611,1084.5808,1082.3611,1083.8113,1200.0
2024-07-12 13:50:00,1098.44,1099.86,1098.41,1099.62,1772.0,1083.6239,1085.0247,1083.5943,1084.788,1772.0
2024-07-12 13:55:00,1098.9,1100.33,1097.22,1097.22,2080.0,1084.0777,1085.4884,1082.4203,1082.4203,2080.0
2024-07-12 14:00:00,1096.06,1097.94,1096.05,1097.45,1939.0,1081.276,1083.1306,1081.2661,1082.6472,1939.0
2024-07-12 14:05:00,1097.17,1097.43,1094.59,1096.4,2730.0,1082.371,1082.6275,1079.8258,1081.6114,2730.0
2024-07-12 14:10:00,1097.47,1097.48,1097.47,1097.47,100.0,1082.667,1082.6768,1082.667,1082.667,100.0
2024-07-12 14:15:00,1097.73,1097.73,1096.72,1097.04,917.0,1082.9235,1082.9235,1081.9271,1082.2428,917.0
2024-07-12 14:20:00,1097.76,1097.9,1096.96,1097.07,880.0,1082.9531,1083.0912,1082.1638,1082.2724,880.0
2024-07-12 14:25:00,1097.01,1097.19,1095.52,1096.18,1248.0,1082.2132,1082.3907,1080.7433,1081.3944,1248.0
2024-07-12 14:30:00,1097.44,1097.59,1096.72,1097.5,820.0,1082.6374,1082.7853,1081.9271,1082.6966,820.0
2024-07-12 14:35:00,1097.43,1098.32,1096.93,1098.1,1728.0,1082.6275,1083.5055,1082.1343,1083.2885,1728.0
2024-07-12 14:40:00,1097.88,1098.84,1097.23,1098.04,1450.0,1083.0714,1084.0185,1082.4302,1083.2293,1450.0
2024-07-12 14:45:00,1097.46,1097.46,1096.49,1097.34,552.0,1082.6571,1082.6571,1081.7002,1082.5387,552.0
2024-07-12 14:50:00,1096.93,1096.93,1096.0,1096.35,850.0,1082.1343,1082.1343,1081.2168,1081.5621,850.0
2024-07-12 14:55:00,1096.53,1097.29,1096.47,1096.93,1404.0,1081.7396,1082.4894,1081.6805,1082.1343,1404.0
2024-07-12 15:00:00,1096.81,1096.97,1096.28,1096.28,1103.0,1082.0159,1082.1737,1081.493,1081.493,1103.0
2024-07-12 15:05:00,1096.49,1096.63,1096.0,1096.1,1431.0,1081.7002,1081.8383,1081.2168,1081.3154,1431.0
2024-07-12 15:10:00,1095.76,1095.76,1094.61,1095.0,3356.0,1080.98,1080.98,1079.8455,1080.2303,3356.0
2024-07-12 15:15:00,1094.5,1094.94,1093.07,1093.07,2245.0,1079.737,1080.1711,1078.3263,1078.3263,2245.0
2024-07-12 15:20:00,1092.73,1092.84,1092.06,1092.08,676.0,1077.9909,1078.0994,1077.3299,1077.3497,676.0
2024-07-12 15:25:00,1091.93,1093.86,1091.8,1093.38,2100.0,1077.2017,1079.1057,1077.0734,1078.6321,2100.0
2024-07-12 15:30:00,1092.99,1092.99,1087.91,1089.18,5011.0,1078.2474,1078.2474,1073.2359,1074.4888,5011.0
2024-07-12 15:35:00,1089.52,1090.09,1085.88,1087.34,6906.0,1074.8242,1075.3865,1071.2333,1072.6736,6906.0
2024-07-12 15:40:00,1086.58,1086.85,1083.89,1084.92,5091.0,1071.9239,1072.1902,1069.2701,1070.2862,5091.0
2024-07-12 15:45:00,1085.14,1085.14,1081.87,1081.87,5541.0,1070.5033,1070.5033,1067.2774,1067.2774,5541.0
2024-07-12 15:50:00,1081.43,1081.43,1078.52,1080.01,13579.0,1066.8433,1066.8433,1063.9726,1065.4425,13579.0
2024-07-12 15:55:00,1080.88,1085.5,1080.78,1084.71,28500.0,1066.3007,1070.8584,1066.2021,1070.0791,28500.0
2024-07-15 09:30:00,1097.22,1098.74,1087.82,1090.32,45855.0,1082.4203,1083.9198,1073.1471,1075.6134,45855.0
2024-07-15 09:35:00,1090.0,1092.31,1088.98,1090.13,15781.0,1075.2977,1077.5766,1074.2915,1075.426,15781.0
2024-07-15 09:40:00,1089.56,1090.91,1086.15,1086.17,5834.0,1074.8637,1076.1955,1071.4997,1071.5194,5834.0
2024-07-15 09:45:00,1086.6,1089.74,1083.71,1088.93,12023.0,1071.9436,1075.0412,1069.0926,1074.2422,12023.0
2024-07-15 09:50:00,1088.38,1088.38,1085.8,1086.8,25337.0,1073.6996,1073.6996,1071.1544,1072.1409,25337.0
2024-07-15 09:55:00,1086.52,1086.55,1084.03,1086.29,21294.0,1071.8647,1071.8943,1069.4083,1071.6378,21294.0
2024-07-15 10:00:00,1087.16,1089.81,1086.89,1088.51,11065.0,1072.496,1075.1103,1072.2297,1073.8278,11065.0
2024-07-15 10:05:00,1088.95,1089.2,1086.16,1088.15,10556.0,1074.2619,1074.5085,1071.5095,1073.4727,10556.0
2024-07-15 10:10:00,1088.55,1089.15,1087.43,1088.04,3355.0,1073.8673,1074.4592,1072.7624,1073.3642,3355.0
2024-07-15 10:15:00,1087.66,1087.97,1085.06,1085.59,5850.0,1072.9893,1073.2951,1070.4244,1070.9472,5850.0
2024-07-15 10:20:00,1085.84,1087.34,1085.84,1086.52,4496.0,1071.1938,1072.6736,1071.1938,1071.8647,4496.0
2024-07-15 10:25:00,1086.44,1086.99,1085.46,1086.99,2895.0,1071.7857,1072.3283,1070.819,1072.3283,2895.0
2024-07-15 10:30:00,1087.56,1089.0,1087.27,1088.99,3875.0,1072.8906,1074.3112,1072.6045,1074.3013,3875.0
2024-07-15 10:35:00,1088.93,1090.22,1086.78,1086.84,8412.0,1074.2422,1075.5148,1072.1212,1072.1803,8412.0
2024-07-15 10:40:00,1086.83,1088.34,1086.71,1087.7,7254.0,1072.1705,1073.6601,1072.0521,1073.0287,7254.0
2024-07-15 10:45:00,1087.29,1087.29,1084.95,1085.75,5241.0,1072.6243,1072.6243,1070.3158,1071.1051,5241.0
2024-07-15 10:50:00,1085.39,1088.18,1085.39,1088.07,4786.0,1070.7499,1073.5023,1070.7499,1073.3938,4786.0
2024-07-15 10:55:00,1087.77,1088.02,1085.97,1086.71,7099.0,1073.0978,1073.3444,1071.3221,1072.0521,7099.0
2024-07-15 11:00:00,1086.35,1086.9,1085.9,1086.44,5648.0,1071.697,1072.2395,1071.253,1071.7857,5648.0
2024-07-15 11:05:00,1086.15,1087.15,1085.84,1085.84,3468.0,1071.4997,1072.4862,1071.1938,1071.1938,3468.0
2024-07-15 11:10:00,1085.44,1085.88,1085.17,1085.88,5617.0,1070.7992,1071.2333,1070.5329,1071.2333,5617.0
2024-07-15 11:15:00,1085.63,1085.84,1084.95,1085.5,6217.0,1070.9867,1071.1938,1070.3158,1070.8584,6217.0
2024-07-15 11:20:00,1085.08,1085.21,1084.14,1084.21,3084.0,1070.4441,1070.5723,1069.5168,1069.5858,3084.0
2024-07-15 11:25:00,1084.22,1084.22,1082.0,1082.1,4770.0,1069.5957,1069.5957,1067.4056,1067.5043,4770.0
2024-07-15 11:30:00,1082.0,1082.0,1076.78,1078.88,42581.0,1067.4056,1067.4056,1062.256,1064.3277,42581.0
2024-07-15 11:35:00,1078.82,1080.3,1078.82,1080.11,15897.0,1064.2685,1065.7286,1064.2685,1065.5411,15897.0
2024-07-15 11:40:00,1080.6,1081.22,1077.53,1078.88,6896.0,1066.0245,1066.6362,1062.9959,1064.3277,6896.0
2024-07-15 11:45:00,1078.86,1078.86,1074.18,1076.98,7486.0,1064.308,1064.308,1059.6911,1062.4533,7486.0
2024-07-15 11:50:00,1077.13,1077.68,1076.3,1077.0,2125.0,1062.6013,1063.1439,1061.7825,1062.4731,2125.0
2024-07-15 11:55:00,1076.8,1077.0,1075.13,1076.59,3857.0,1062.2758,1062.4731,1060.6283,1062.0686,3857.0
2024-07-15 12:00:00,1075.78,1076.06,1074.99,1075.48,2322.0,1061.2695,1061.5458,1060.4902,1060.9736,2322.0
2024-07-15 12:05:00,1074.85,1075.14,1072.4,1073.0,3803.0,1060.3521,1060.6382,1057.9351,1058.527,3803.0
2024-07-15 12:10:00,1072.41,1072.42,1071.09,1071.09,1285.0,1057.945,1057.9548,1056.6428,1056.6428,1285.0
2024-07-15 12:15:00,1071.14,1072.01,1070.23,1071.02,2904.0,1056.6921,1057.5504,1055.7944,1056.5737,2904.0
2024-07-15 12:20:00,1070.02,1073.43,1069.6,1073.42,4356.0,1055.5872,1058.9512,1055.1729,1058.9414,4356.0
2024-07-15 12:25:00,1072.97,1073.02,1071.51,1071.51,1364.0,1058.4974,1058.5468,1057.0571,1057.0571,1364.0
2024-07-15 12:30:00,1072.8,1072.81,1070.28,1070.28,3876.0,1058.3297,1058.3396,1055.8437,1055.8437,3876.0
2024-07-15 12:35:00,1070.02,1071.09,1068.96,1068.96,2755.0,1055.5872,1056.6428,1054.5415,1054.5415,2755.0
2024-07-15 12:40:00,1070.0,1071.19,1068.8,1070.4,2214.0,1055.5675,1056.7414,1054.3837,1055.9621,2214.0
2024-07-15 12:45:00,1069.81,1069.81,1068.35,1069.35,2685.0,1055.3801,1055.3801,1053.9397,1054.9263,2685.0
2024-07-15 12:50:00,1068.8,1068.8,1067.24,1067.67,2558.0,1054.3837,1054.3837,1052.8447,1053.2689,2558.0
2024-07-15 12:55:00,1067.75,1070.57,1067.74,1068.61,2972.0,1053.3478,1056.1298,1053.338,1054.1962,2972.0
2024-07-15 13:00:00,1068.63,1068.63,1063.05,1065.68,7277.0,1054.216,1054.216,1048.7112,1051.3058,7277.0
2024-07-15 13:05:00,1066.15,1068.36,1065.98,1066.73,4205.0,1051.7694,1053.9496,1051.6017,1052.3416,4205.0
2024-07-15 13:10:00,1066.23,1066.5,1065.37,1065.37,1320.0,1051.8483,1052.1147,1050.9999,1050.9999,1320.0
2024-07-15 13:15:00,1065.38,1065.38,1063.23,1065.22,2528.0,1051.0098,1051.0098,1048.8888,1050.852,2528.0
2024-07-15 13:20:00,1065.62,1066.62,1065.07,1066.62,1605.0,1051.2466,1052.2331,1050.704,1052.2331,1605.0
2024-07-15 13:25:00,1067.11,1067.11,1063.28,1064.37,5457.0,1052.7165,1052.7165,1048.9381,1050.0134,5457.0
2024-07-15 13:30:00,1063.9,1064.37,1062.94,1063.63,2032.0,1049.5498,1050.0134,1048.6027,1049.2834,2032.0
2024-07-15 13:35:00,1063.91,1064.64,1063.49,1064.12,1983.0,1049.5596,1050.2798,1049.1453,1049.7668,1983.0
2024-07-15 13:40:00,1063.76,1064.2,1063.26,1063.26,2001.0,1049.4117,1049.8457,1048.9184,1048.9184,2001.0
2024-07-15 13:45:00,1063.05,1063.18,1061.73,1063.17,5026.0,1048.7112,1048.8395,1047.409,1048.8296,5026.0
2024-07-15 13:50:00,1063.14,1064.0,1062.26,1063.18,2500.0,1048.8,1049.6484,1047.9319,1048.8395,2500.0
2024-07-15 13:55:00,1063.72,1063.72,1061.01,1061.01,2200.0,1049.3722,1049.3722,1046.6988,1046.6988,2200.0
2024-07-15 14:00:00,1060.65,1063.0,1060.65,1062.42,4683.0,1046.3436,1048.6619,1046.3436,1048.0897,4683.0
2024-07-15 14:05:00,1063.27,1063.27,1062.3,1062.69,2857.0,1048.9283,1048.9283,1047.9714,1048.3561,2857.0
2024-07-15 14:10:00,1062.99,1063.63,1061.29,1061.59,3820.0,1048.652,1049.2834,1046.975,1047.2709,3820.0
2024-07-15 14:15:00,1061.64,1062.26,1061.56,1062.26,1818.0,1047.3203,1047.9319,1047.2413,1047.9319,1818.0
2024-07-15 14:20:00,1062.25,1065.51,1062.25,1065.37,7849.0,1047.922,1051.1381,1047.922,1050.9999,7849.0
2024-07-15 14:25:00,1064.74,1065.17,1063.61,1064.4,2538.0,1050.3784,1050.8026,1049.2637,1050.043,2538.0
2024-07-15 14:30:00,1064.33,1067.32,1064.33,1065.82,17558.0,1049.974,1052.9236,1049.974,1051.4439,17558.0
2024-07-15 14:35:00,1067.51,1067.51,1064.58,1065.82,6691.0,1053.1111,1053.1111,1050.2206,1051.4439,6691.0
2024-07-15 14:40:00,1065.77,1065.82,1064.59,1065.73,1936.0,1051.3945,1051.4439,1050.2305,1051.3551,1936.0
2024-07-15 14:45:00,1065.63,1067.29,1064.74,1067.27,2333.0,1051.2564,1052.894,1050.3784,1052.8743,2333.0
2024-07-15 14:50:00,1067.27,1069.52,1067.21,1069.42,6548.0,1052.8743,1055.094,1052.8151,1054.9953,6548.0
2024-07-15 14:55:00,1069.12,1069.65,1068.45,1069.4,4752.0,1054.6994,1055.2222,1054.0384,1054.9756,4752.0
2024-07-15 15:00:00,1069.4,1069.84,1068.73,1069.08,2960.0,1054.9756,1055.4096,1054.3146,1054.6599,2960.0
2024-07-15 15:05:00,1068.73,1068.73,1066.56,1067.45,2594.0,1054.3146,1054.3146,1052.1739,1053.0519,2594.0
2024-07-15 15:10:00,1068.02,1069.41,1067.5,1068.94,2904.0,1053.6142,1054.9854,1053.1012,1054.5218,2904.0
2024-07-15 15:15:00,1068.45,1069.31,1068.15,1068.66,1961.0,1054.0384,1054.8868,1053.7424,1054.2456,1961.0
2024-07-15 15:20:00,1068.1,1068.1,1066.07,1066.68,3562.0,1053.6931,1053.6931,1051.6905,1052.2923,3562.0
2024-07-15 15:25:00,1067.06,1067.06,1065.79,1066.81,6273.0,1052.6671,1052.6671,1051.4143,1052.4205,6273.0
2024-07-15 15:30:00,1066.8,1067.69,1065.66,1067.43,7458.0,1052.4107,1053.2886,1051.286,1053.0322,7458.0
2024-07-15 15:35:00,1067.01,1067.49,1066.2,1066.58,9317.0,1052.6178,1053.0913,1051.8187,1052.1936,9317.0
2024-07-15 15:40:00,1067.08,1067.12,1065.46,1066.91,11659.0,1052.6869,1052.7263,1051.0887,1052.5192,11659.0
2024-07-15 15:45:00,1065.86,1066.01,1063.19,1065.01,5409.0,1051.4833,1051.6313,1048.8493,1050.6448,5409.0
2024-07-15 15:50:00,1064.31,1065.03,1060.37,1064.38,28090.0,1049.9542,1050.6645,1046.0674,1050.0233,28090.0
2024-07-15 15:55:00,1064.21,1065.48,1062.01,1063.73,26067.0,1049.8556,1051.1085,1047.6853,1049.3821,26067.0
2024-07-16 09:30:00,1074.68,1075.0,1068.6,1071.58,43930.0,1060.1844,1060.5,1054.1864,1057.1262,43930.0
2024-07-16 09:35:00,1071.25,1077.05,1066.69,1075.72,39828.0,1056.8006,1062.5224,1052.3021,1061.2103,39828.0
2024-07-16 09:40:00,1075.28,1076.28,1072.99,1073.77,26405.0,1060.7763,1061.7628,1058.5172,1059.2866,26405.0
2024-07-16 09:45:00,1073.85,1075.44,1070.76,1071.02,19393.0,1059.3656,1060.9341,1056.3172,1056.5737,19393.0
2024-07-16 09:50:00,1071.94,1076.26,1071.94,1074.66,3675.0,1057.4813,1061.7431,1057.4813,1060.1646,3675.0
2024-07-16 09:55:00,1073.73,1073.73,1068.27,1069.0,5510.0,1059.2472,1059.2472,1053.8608,1054.581,5510.0
2024-07-16 10:00:00,1069.73,1070.58,1064.97,1065.1,6156.0,1055.3011,1056.1397,1050.6053,1050.7336,6156.0
2024-07-16 10:05:00,1065.43,1065.84,1061.22,1061.44,10365.0,1051.0591,1051.4636,1046.9059,1047.123,10365.0
2024-07-16 10:10:00,1060.74,1065.81,1060.74,1064.51,9561.0,1046.4324,1051.434,1046.4324,1050.1515,9561.0
2024-07-16 10:15:00,1064.65,1066.52,1062.79,1066.52,6099.0,1050.2897,1052.1344,1048.4547,1052.1344,6099.0
2024-07-16 10:20:00,1067.03,1067.66,1063.8,1063.8,2777.0,1052.6376,1053.2591,1049.4511,1049.4511,2777.0
2024-07-16 10:25:00,1065.05,1066.57,1064.5,1064.77,3666.0,1050.6843,1052.1838,1050.1417,1050.408,3666.0
2024-07-16 10:30:00,1064.73,1066.45,1063.98,1065.38,5037.0,1050.3686,1052.0654,1049.6287,1051.0098,5037.0
2024-07-16 10:35:00,1064.77,1066.2,1063.88,1066.05,4550.0,1050.408,1051.8187,1049.53,1051.6708,4550.0
2024-07-16 10:40:00,1067.25,1067.72,1065.23,1066.18,4148.0,1052.8546,1053.3182,1050.8618,1051.799,4148.0
2024-07-16 10:45:00,1065.33,1065.33,1064.39,1065.14,1750.0,1050.9605,1050.9605,1050.0332,1050.773,1750.0
2024-07-16 10:50:00,1065.0,1065.77,1062.36,1062.71,5281.0,1050.6349,1051.3945,1048.0305,1048.3758,5281.0
2024-07-16 10:55:00,1062.84,1063.03,1061.81,1062.78,3083.0,1048.5041,1048.6915,1047.488,1048.4449,3083.0
2024-07-16 11:00:00,1062.65,1067.17,1062.18,1067.17,5851.0,1048.3166,1052.7757,1047.853,1052.7757,5851.0
2024-07-16 11:05:00,1067.54,1067.64,1066.0,1067.64,5779.0,1053.1407,1053.2393,1051.6214,1053.2393,5779.0
2024-07-16 11:10:00,1067.42,1068.98,1065.92,1066.5,3348.0,1053.0223,1054.5612,1051.5425,1052.1147,3348.0
2024-07-16 11:15:00,1066.09,1066.38,1065.15,1065.96,2704.0,1051.7102,1051.9963,1050.7829,1051.582,2704.0
2024-07-16 11:20:00,1066.25,1066.25,1064.37,1064.9,3889.0,1051.8681,1051.8681,1050.0134,1050.5363,3889.0
2024-07-16 11:25:00,1064.82,1065.76,1064.82,1065.48,4717.0,1050.4574,1051.3847,1050.4574,1051.1085,4717.0
2024-07-16 11:30:00,1065.72,1065.72,1062.74,1063.96,12689.0,1051.3452,1051.3452,1048.4054,1049.609,12689.0
2024-07-16 11:35:00,1064.0,1066.34,1062.74,1065.99,6659.0,1049.6484,1051.9569,1048.4054,1051.6116,6659.0
2024-07-16 11:40:00,1066.21,1066.72,1064.49,1065.55,3049.0,1051.8286,1052.3317,1050.1318,1051.1775,3049.0
2024-07-16 11:45:00,1065.13,1067.99,1065.13,1067.4,4167.0,1050.7632,1053.5846,1050.7632,1053.0026,4167.0
2024-07-16 11:50:00,1066.84,1068.54,1066.69,1067.42,4799.0,1052.4501,1054.1272,1052.3021,1053.0223,4799.0
2024-07-16 11:55:00,1067.8,1068.33,1066.43,1067.28,2801.0,1053.3972,1053.92,1052.0456,1052.8842,2801.0
2024-07-16 12:00:00,1067.89,1069.55,1067.89,1069.55,5700.0,1053.486,1055.1236,1053.486,1055.1236,5700.0
2024-07-16 12:05:00,1069.02,1070.49,1068.43,1068.77,10612.0,1054.6007,1056.0509,1054.0187,1054.3541,10612.0
2024-07-16 12:10:00,1069.21,1070.11,1067.91,1069.08,12928.0,1054.7881,1055.676,1053.5057,1054.6599,12928.0
2024-07-16 12:15:00,1070.25,1071.47,1066.31,1068.5,4053.0,1055.8141,1057.0177,1051.9273,1054.0877,4053.0
2024-07-16 12:20:00,1067.55,1069.67,1067.55,1068.41,1849.0,1053.1505,1055.2419,1053.1505,1053.9989,1849.0
2024-07-16 12:25:00,1068.89,1069.49,1068.44,1068.77,1020.0,1054.4725,1055.0644,1054.0285,1054.3541,1020.0
2024-07-16 12:30:00,1068.93,1068.97,1067.3,1068.3,2385.0,1054.5119,1054.5514,1052.9039,1053.8904,2385.0
2024-07-16 12:35:00,1068.56,1071.21,1068.56,1070.59,2400.0,1054.1469,1056.7612,1054.1469,1056.1495,2400.0
2024-07-16 12:40:00,1070.66,1070.85,1068.3,1068.5,2321.0,1056.2186,1056.406,1053.8904,1054.0877,2321.0
2024-07-16 12:45:00,1069.06,1071.29,1069.05,1071.29,3215.0,1054.6402,1056.8401,1054.6303,1056.8401,3215.0
2024-07-16 12:50:00,1071.45,1072.57,1071.45,1072.23,847.0,1056.9979,1058.1028,1056.9979,1057.7674,847.0
2024-07-16 12:55:00,1072.89,1072.98,1072.22,1072.98,1250.0,1058.4185,1058.5073,1057.7575,1058.5073,1250.0
2024-07-16 13:00:00,1072.5,1072.62,1070.79,1070.95,2367.0,1058.0338,1058.1522,1056.3468,1056.5047,2367.0
2024-07-16 13:05:00,1070.57,1070.57,1069.44,1070.27,682.0,1056.1298,1056.1298,1055.015,1055.8338,682.0
2024-07-16 13:10:00,1070.75,1070.75,1069.05,1069.27,1365.0,1056.3074,1056.3074,1054.6303,1054.8473,1365.0
2024-07-16 13:15:00,1069.17,1069.47,1067.95,1069.12,2634.0,1054.7487,1055.0446,1053.5451,1054.6994,2634.0
2024-07-16 13:20:00,1068.89,1068.94,1067.8,1068.46,1351.0,1054.4725,1054.5218,1053.3972,1054.0483,1351.0
2024-07-16 13:25:00,1068.14,1068.78,1067.8,1067.8,1945.0,1053.7326,1054.3639,1053.3972,1053.3972,1945.0
2024-07-16 13:30:00,1067.69,1068.58,1067.07,1067.88,1428.0,1053.2886,1054.1666,1052.677,1053.4761,1428.0
2024-07-16 13:35:00,1068.27,1068.27,1066.74,1066.9,1662.0,1053.8608,1053.8608,1052.3515,1052.5093,1662.0
2024-07-16 13:40:00,1065.8,1068.24,1065.8,1068.24,1151.0,1051.4241,1053.8312,1051.4241,1053.8312,1151.0
2024-07-16 13:45:00,1068.33,1068.7,1067.43,1067.43,2378.0,1053.92,1054.285,1053.0322,1053.0322,2378.0
2024-07-16 13:50:00,1067.56,1068.0,1067.55,1067.66,920.0,1053.1604,1053.5945,1053.1505,1053.2591,920.0
2024-07-16 13:55:00,1067.45,1069.65,1067.45,1069.65,2903.0,1053.0519,1055.2222,1053.0519,1055.2222,2903.0
2024-07-16 14:00:00,1068.86,1069.12,1067.64,1067.64,1588.0,1054.4429,1054.6994,1053.2393,1053.2393,1588.0
2024-07-16 14:05:00,1068.57,1068.57,1066.77,1067.51,2858.0,1054.1568,1054.1568,1052.3811,1053.1111,2858.0
2024-07-16 14:10:00,1067.43,1067.55,1066.96,1067.54,450.0,1053.0322,1053.1505,1052.5685,1053.1407,450.0
2024-07-16 14:15:00,1066.62,1066.62,1065.0,1066.24,1940.0,1052.2331,1052.2331,1050.6349,1051.8582,1940.0
2024-07-16 14:20:00,1065.82,1068.48,1065.82,1067.98,6879.0,1051.4439,1054.068,1051.4439,1053.5747,6879.0
2024-07-16 14:25:00,1067.51,1067.54,1066.99,1066.99,1000.0,1053.1111,1053.1407,1052.5981,1052.5981,1000.0
2024-07-16 14:30:00,1067.5,1067.5,1066.41,1066.77,900.0,1053.1012,1053.1012,1052.0259,1052.3811,900.0
2024-07-16 14:35:00,1066.78,1069.21,1066.77,1068.8,3311.0,1052.3909,1054.7881,1052.3811,1054.3837,3311.0
2024-07-16 14:40:00,1069.27,1069.76,1068.84,1069.58,2380.0,1054.8473,1055.3307,1054.4231,1055.1532,2380.0
2024-07-16 14:45:00,1069.57,1070.72,1068.81,1070.72,2728.0,1055.1433,1056.2778,1054.3935,1056.2778,2728.0
2024-07-16 14:50:00,1069.77,1070.01,1067.53,1068.32,2264.0,1055.3406,1055.5774,1053.1308,1053.9102,2264.0
2024-07-16 14:55:00,1068.23,1069.12,1067.68,1069.12,4818.0,1053.8214,1054.6994,1053.2788,1054.6994,4818.0
2024-07-16 15:00:00,1069.0,1069.35,1067.45,1067.93,4676.0,1054.581,1054.9263,1053.0519,1053.5254,4676.0
2024-07-16 15:05:00,1068.09,1068.4,1067.75,1068.35,2284.0,1053.6833,1053.9891,1053.3478,1053.9397,2284.0
2024-07-16 15:10:00,1068.68,1069.82,1068.54,1069.52,4165.0,1054.2653,1055.3899,1054.1272,1055.094,4165.0
2024-07-16 15:15:00,1069.49,1069.5,1068.0,1068.02,4639.0,1055.0644,1055.0742,1053.5945,1053.6142,4639.0
2024-07-16 15:20:00,1068.0,1069.44,1067.04,1069.26,4944.0,1053.5945,1055.015,1052.6474,1054.8375,4944.0
2024-07-16 15:25:00,1068.87,1068.87,1067.33,1067.97,4075.0,1054.4527,1054.4527,1052.9335,1053.5649,4075.0
2024-07-16 15:30:00,1068.3,1070.44,1067.35,1070.14,9030.0,1053.8904,1056.0016,1052.9532,1055.7056,9030.0
2024-07-16 15:35:00,1070.15,1070.95,1069.12,1069.54,20706.0,1055.7155,1056.5047,1054.6994,1055.1137,20706.0
2024-07-16 15:40:00,1069.87,1069.88,1068.48,1069.0,9347.0,1055.4392,1055.4491,1054.068,1054.581,9347.0
2024-07-16 15:45:00,1068.98,1069.25,1065.86,1069.25,22795.0,1054.5612,1054.8276,1051.4833,1054.8276,22795.0
2024-07-16 15:50:00,1068.44,1072.4,1068.34,1071.51,15194.0,1054.0285,1057.9351,1053.9299,1057.0571,15194.0
2024-07-16 15:55:00,1071.48,1071.52,1066.36,1067.08,34794.0,1057.0275,1057.067,1051.9766,1052.6869,34794.0
2024-07-17 09:30:00,979.23,979.99,962.79,967.2,242284.0,966.0218,966.7716,949.8036,954.1541,242284.0
2024-07-17 09:35:00,967.01,978.09,966.01,976.64,110527.0,953.9667,964.8972,952.9801,963.4668,110527.0
2024-07-17 09:40:00,976.35,979.36,968.85,970.65,41896.0,963.1807,966.1501,955.7818,957.5576,41896.0
2024-07-17 09:45:00,970.15,972.11,962.36,969.01,58916.0,957.0643,958.9979,949.3794,955.9397,58916.0
2024-07-17 09:50:00,968.83,969.81,962.37,967.79,49738.0,955.7621,956.7289,949.3892,954.7361,49738.0
2024-07-17 09:55:00,968.47,968.85,960.67,961.91,36466.0,955.407,955.7818,947.7122,948.9354,36466.0
2024-07-17 10:00:00,962.54,963.02,952.0,954.08,54507.0,949.5569,950.0305,939.1591,941.2111,54507.0
2024-07-17 10:05:00,953.7,954.32,945.5,948.0,63292.0,940.8362,941.4478,932.7468,935.2131,63292.0
2024-07-17 10:10:00,948.12,957.25,945.0,953.31,98680.0,935.3314,944.3383,932.2535,940.4514,98680.0
2024-07-17 10:15:00,953.53,960.69,948.5,958.73,64163.0,940.6685,947.7319,935.7063,945.7983,64163.0
2024-07-17 10:20:00,958.75,961.59,954.08,959.05,51105.0,945.8181,948.6198,941.2111,946.114,51105.0
2024-07-17 10:25:00,959.04,963.04,955.51,962.0,39614.0,946.1042,950.0502,942.6218,949.0242,39614.0
2024-07-17 10:30:00,961.94,966.41,960.47,966.33,37248.0,948.965,953.3747,947.5149,953.2958,37248.0
2024-07-17 10:35:00,965.93,967.41,961.56,961.84,19226.0,952.9012,954.3613,948.5902,948.8664,19226.0
2024-07-17 10:40:00,962.19,964.98,959.26,959.6,20919.0,949.2117,951.964,946.3212,946.6566,20919.0
2024-07-17 10:45:00,959.98,963.73,954.32,954.93,27139.0,947.0315,950.7309,941.4478,942.0496,27139.0
2024-07-17 10:50:00,955.17,955.62,949.6,949.81,29163.0,942.2864,942.7303,936.7915,936.9987,29163.0
2024-07-17 10:55:00,950.14,954.61,950.14,952.57,19693.0,937.3242,941.7339,937.3242,939.7214,19693.0
2024-07-17 11:00:00,952.48,953.34,951.1,951.98,22297.0,939.6326,940.481,938.2713,939.1394,22297.0
2024-07-17 11:05:00,951.32,954.8,950.38,954.8,24534.0,938.4883,941.9213,937.561,941.9213,24534.0
2024-07-17 11:10:00,955.02,956.18,952.75,954.18,20631.0,942.1384,943.2827,939.899,941.3097,20631.0
2024-07-17 11:15:00,954.0,956.37,951.66,955.94,37257.0,941.1321,943.4702,938.8237,943.046,37257.0
2024-07-17 11:20:00,956.05,956.49,953.45,953.8,28541.0,943.1545,943.5886,940.5896,940.9348,28541.0
2024-07-17 11:25:00,953.55,953.55,949.77,951.02,36278.0,940.6882,940.6882,936.9592,938.1923,36278.0
2024-07-17 11:30:00,951.98,953.46,951.08,952.41,46555.0,939.1394,940.5994,938.2515,939.5636,46555.0
2024-07-17 11:35:00,952.25,952.7,948.65,949.2,28894.0,939.4057,939.8497,935.8543,936.3969,28894.0
2024-07-17 11:40:00,950.21,950.22,946.34,947.1,24008.0,937.3933,937.4031,933.5755,934.3252,24008.0
2024-07-17 11:45:00,947.5,950.0,946.01,948.61,14386.0,934.7198,937.1861,933.2499,935.8148,14386.0
2024-07-17 11:50:00,949.03,950.45,948.0,949.3,13300.0,936.2292,937.63,935.2131,936.4955,13300.0
2024-07-17 11:55:00,949.76,950.7,948.08,949.92,11929.0,936.9493,937.8766,935.292,937.1072,11929.0
2024-07-17 12:00:00,950.4,950.4,947.03,948.4,10371.0,937.5807,937.5807,934.2562,935.6077,10371.0
2024-07-17 12:05:00,948.48,948.97,947.0,947.0,12965.0,935.6866,936.17,934.2266,934.2266,12965.0
2024-07-17 12:10:00,947.0,947.0,944.5,945.09,39222.0,934.2266,934.2266,931.7603,932.3423,39222.0
2024-07-17 12:15:00,945.55,946.34,943.53,945.24,20181.0,932.7961,933.5755,930.8034,932.4903,20181.0
2024-07-17 12:20:00,945.78,947.41,943.04,944.5,14769.0,933.023,934.631,930.32,931.7603,14769.0
2024-07-17 12:25:00,944.88,945.89,943.04,945.05,9131.0,932.1352,933.1315,930.32,932.3029,9131.0
2024-07-17 12:30:00,945.39,946.81,944.5,944.79,7922.0,932.6383,934.0391,931.7603,932.0464,7922.0
2024-07-17 12:35:00,944.94,946.07,943.11,946.07,6094.0,932.1943,933.3091,930.389,933.3091,6094.0
2024-07-17 12:40:00,946.27,946.73,943.88,943.88,11188.0,933.5064,933.9602,931.1486,931.1486,11188.0
2024-07-17 12:45:00,943.93,944.46,940.6,941.57,18568.0,931.198,931.7208,927.9129,928.8698,18568.0
2024-07-17 12:50:00,942.44,946.12,942.15,945.05,11943.0,929.7281,933.3584,929.442,932.3029,11943.0
2024-07-17 12:55:00,945.05,947.61,943.38,946.5,13445.0,932.3029,934.8283,930.6554,933.7333,13445.0
2024-07-17 13:00:00,946.12,948.31,945.77,945.77,7620.0,933.3584,935.5189,933.0131,933.0131,7620.0
2024-07-17 13:05:00,946.49,946.99,944.44,944.45,7048.0,933.7234,934.2167,931.7011,931.711,7048.0
2024-07-17 13:10:00,945.04,946.94,944.87,944.87,6035.0,932.293,934.1674,932.1253,932.1253,6035.0
2024-07-17 13:15:00,945.54,945.54,942.54,944.84,8780.0,932.7862,932.7862,929.8267,932.0957,8780.0
2024-07-17 13:20:00,944.33,945.07,943.69,944.58,9011.0,931.5926,932.3226,930.9612,931.8392,9011.0
2024-07-17 13:25:00,944.48,944.48,941.29,942.6,7210.0,931.7405,931.7405,928.5936,929.8859,7210.0
2024-07-17 13:30:00,942.71,944.51,941.5,944.51,13810.0,929.9944,931.7701,928.8007,931.7701,13810.0
2024-07-17 13:35:00,944.68,945.44,941.27,941.54,9121.0,931.9378,932.6876,928.5738,928.8402,9121.0
2024-07-17 13:40:00,941.44,942.07,940.09,941.36,17436.0,928.7416,929.3631,927.4098,928.6626,17436.0
2024-07-17 13:45:00,940.95,942.38,940.0,940.6,9162.0,928.2582,929.6689,927.321,927.9129,9162.0
2024-07-17 13:50:00,940.8,940.8,938.56,939.28,9942.0,928.1102,928.1102,925.9004,926.6107,9942.0
2024-07-17 13:55:00,939.88,941.49,938.12,938.17,8658.0,927.2026,928.7909,925.4663,925.5157,8658.0
2024-07-17 14:00:00,938.27,939.83,938.1,939.74,15034.0,925.6143,927.1533,925.4466,927.0645,15034.0
2024-07-17 14:05:00,939.75,942.07,939.08,941.4,7472.0,927.0743,929.3631,926.4134,928.7021,7472.0
2024-07-17 14:10:00,942.21,943.27,940.07,940.68,6430.0,929.5012,930.5469,927.39,927.9918,6430.0
2024-07-17 14:15:00,941.26,941.69,939.49,940.67,11326.0,928.564,928.9882,926.8179,927.9819,11326.0
2024-07-17 14:20:00,940.83,942.81,939.97,940.82,24929.0,928.1398,930.0931,927.2914,928.1299,24929.0
2024-07-17 14:25:00,940.35,941.54,939.6,941.0,12928.0,927.6663,928.8402,926.9264,928.3075,12928.0
2024-07-17 14:30:00,940.81,941.51,939.54,939.69,14508.0,928.12,928.8106,926.8672,927.0152,14508.0
2024-07-17 14:35:00,940.36,941.01,937.06,937.53,37378.0,927.6761,928.3174,924.4206,924.8843,37378.0
2024-07-17 14:40:00,938.0,939.63,937.37,937.54,12102.0,925.348,926.956,924.7264,924.8942,12102.0
2024-07-17 14:45:00,937.43,937.68,935.12,935.41,22901.0,924.7856,925.0323,922.5068,922.7929,22901.0
2024-07-17 14:50:00,935.1,936.96,933.48,934.26,23682.0,922.4871,924.322,920.8889,921.6584,23682.0
2024-07-17 14:55:00,934.71,936.44,933.83,935.68,22887.0,922.1023,923.809,921.2342,923.0592,22887.0
2024-07-17 15:00:00,934.86,936.42,934.0,934.84,17100.0,922.2503,923.7893,921.4019,922.2306,17100.0
2024-07-17 15:05:00,934.39,935.52,932.91,933.77,19518.0,921.7866,922.9014,920.3266,921.175,19518.0
2024-07-17 15:10:00,934.26,935.98,933.87,935.22,20700.0,921.6584,923.3552,921.2737,922.6054,20700.0
2024-07-17 15:15:00,935.34,935.49,931.0,931.73,28186.0,922.7238,922.8718,918.4424,919.1625,28186.0
2024-07-17 15:20:00,932.13,933.42,931.94,933.02,22299.0,919.5571,920.8297,919.3697,920.4351,22299.0
2024-07-17 15:25:00,932.31,935.84,931.86,935.77,34099.0,919.7347,923.2171,919.2908,923.148,34099.0
2024-07-17 15:30:00,935.7,938.8,934.65,935.55,32728.0,923.079,926.1372,922.0431,922.931,32728.0
2024-07-17 15:35:00,935.46,936.24,934.01,934.31,20111.0,922.8422,923.6117,921.4118,921.7077,20111.0
2024-07-17 15:40:00,934.79,935.39,933.2,933.66,18720.0,922.1812,922.7732,920.6127,921.0665,18720.0
2024-07-17 15:45:00,933.97,938.04,932.88,938.04,24313.0,921.3723,925.3874,920.297,925.3874,24313.0
2024-07-17 15:50:00,938.04,938.62,934.01,934.07,40068.0,925.3874,925.9596,921.4118,921.471,40068.0
2024-07-17 15:55:00,934.06,934.54,928.7,932.05,191997.0,921.4611,921.9346,916.1734,919.4782,191997.0
2024-07-18 09:30:00,953.5,957.21,948.07,948.07,79332.0,940.6389,944.2988,935.2821,935.2821,79332.0
2024-07-18 09:35:00,948.28,949.7,943.68,948.42,35341.0,935.4893,936.8901,930.9513,935.6274,35341.0
2024-07-18 09:40:00,948.3,948.39,941.56,941.56,25123.0,935.509,935.5978,928.8599,928.8599,25123.0
2024-07-18 09:45:00,940.4,942.92,938.34,939.28,24581.0,927.7156,930.2016,925.6834,926.6107,24581.0
2024-07-18 09:50:00,939.31,940.16,934.28,934.7,33427.0,926.6403,927.4788,921.6781,922.0925,33427.0
2024-07-18 09:55:00,935.13,942.15,934.36,941.49,16058.0,922.5167,929.442,921.757,928.7909,16058.0
2024-07-18 10:00:00,941.74,942.29,936.21,938.51,12915.0,929.0375,929.5801,923.5821,925.8511,12915.0
2024-07-18 10:05:00,938.09,941.95,936.97,941.95,11284.0,925.4367,929.2447,924.3318,929.2447,11284.0
2024-07-18 10:10:00,942.11,943.7,938.33,938.76,13327.0,929.4025,930.9711,925.6735,926.0977,13327.0
2024-07-18 10:15:00,938.43,941.99,938.05,939.73,8558.0,925.7722,929.2841,925.3973,927.0546,8558.0
2024-07-18 10:20:00,939.65,941.91,937.3,941.0,11966.0,926.9757,929.2052,924.6574,928.3075,11966.0
2024-07-18 10:25:00,940.89,940.92,936.1,936.25,4990.0,928.199,928.2286,923.4736,923.6216,4990.0
2024-07-18 10:30:00,936.18,936.18,931.26,932.3,28850.0,923.5525,923.5525,918.6989,919.7248,28850.0
2024-07-18 10:35:00,932.28,932.34,927.29,927.61,26453.0,919.7051,919.7643,914.7824,915.0981,26453.0
2024-07-18 10:40:00,927.22,927.61,917.43,918.85,35822.0,914.7134,915.0981,905.0554,906.4563,35822.0
2024-07-18 10:45:00,920.29,927.41,919.65,927.28,21333.0,907.8768,914.9008,907.2455,914.7725,21333.0
2024-07-18 10:50:00,927.16,932.0,927.16,929.9,20203.0,914.6542,919.4289,914.6542,917.3572,20203.0
2024-07-18 10:55:00,929.91,932.83,928.04,929.21,17487.0,917.3671,920.2477,915.5223,916.6765,17487.0
2024-07-18 11:00:00,928.8,931.37,925.52,926.26,16183.0,916.272,918.8074,913.0363,913.7663,16183.0
2024-07-18 11:05:00,926.07,926.07,919.69,920.36,10500.0,913.5789,913.5789,907.2849,907.9459,10500.0
2024-07-18 11:10:00,920.47,920.72,914.26,915.33,11801.0,908.0544,908.301,901.9282,902.9837,11801.0
2024-07-18 11:15:00,915.79,916.62,911.01,911.85,23834.0,903.4375,904.2563,898.722,899.5507,23834.0
2024-07-18 11:20:00,911.62,913.64,911.47,913.3,27022.0,899.3238,901.3165,899.1758,900.9811,27022.0
2024-07-18 11:25:00,913.24,915.82,913.24,914.94,15126.0,900.9219,903.4671,900.9219,902.599,15126.0
2024-07-18 11:30:00,914.74,915.25,911.0,913.68,35667.0,902.4017,902.9048,898.7121,901.356,35667.0
2024-07-18 11:35:00,914.25,919.32,913.74,917.9,16480.0,901.9183,906.9199,901.4152,905.5191,16480.0
2024-07-18 11:40:00,917.66,921.91,916.2,919.56,8453.0,905.2823,909.475,903.842,907.1567,8453.0
2024-07-18 11:45:00,919.36,921.07,915.55,915.55,5254.0,906.9594,908.6463,903.2008,903.2008,5254.0
2024-07-18 11:50:00,915.4,918.54,915.0,917.6,7261.0,903.0528,906.1504,902.6582,905.2231,7261.0
2024-07-18 11:55:00,917.14,919.21,916.49,917.37,6946.0,904.7693,906.8114,904.1281,904.9962,6946.0
2024-07-18 12:00:00,917.34,918.53,913.29,914.19,8064.0,904.9666,906.1406,900.9712,901.8591,8064.0
2024-07-18 12:05:00,913.99,920.86,913.99,920.86,13703.0,901.6618,908.4391,901.6618,908.4391,13703.0
2024-07-18 12:10:00,919.84,920.56,916.49,918.58,6346.0,907.4329,908.1432,904.1281,906.1899,6346.0
2024-07-18 12:15:00,917.79,920.1,916.7,917.73,5906.0,905.4105,907.6894,904.3353,905.3514,5906.0
2024-07-18 12:20:00,918.37,921.71,918.28,918.51,8191.0,905.9827,909.2777,905.8939,906.1208,8191.0
2024-07-18 12:25:00,919.0,920.55,919.0,919.09,3630.0,906.6042,908.1333,906.6042,906.693,3630.0
2024-07-18 12:30:00,919.61,922.4,918.42,922.22,5772.0,907.206,909.9584,906.0321,909.7808,5772.0
2024-07-18 12:35:00,922.4,924.7,921.27,924.7,5882.0,909.9584,912.2273,908.8436,912.2273,5882.0
2024-07-18 12:40:00,924.3,926.57,922.21,925.2,7647.0,911.8327,914.0721,909.7709,912.7206,7647.0
2024-07-18 12:45:00,924.42,925.99,923.97,924.44,4392.0,911.9511,913.4999,911.5072,911.9709,4392.0
2024-07-18 12:50:00,924.88,927.84,924.88,925.9,6496.0,912.4049,915.325,912.4049,913.4112,6496.0
2024-07-18 12:55:00,925.61,928.03,924.9,927.9,9097.0,913.1251,915.5124,912.4246,915.3842,9097.0
2024-07-18 13:00:00,927.75,927.76,924.9,924.9,4339.0,915.2362,915.2461,912.4246,912.4246,4339.0
2024-07-18 13:05:00,924.31,924.31,921.46,922.43,6547.0,911.8426,911.8426,909.031,909.988,6547.0
2024-07-18 13:10:00,922.95,926.85,921.88,926.53,4718.0,910.5009,914.3483,909.4454,914.0327,4718.0
2024-07-18 13:15:00,926.46,927.8,925.72,927.11,4908.0,913.9636,915.2855,913.2336,914.6048,4908.0
2024-07-18 13:20:00,926.42,929.32,926.42,928.15,5417.0,913.9241,916.785,913.9241,915.6308,5417.0
2024-07-18 13:25:00,927.15,927.15,923.21,924.2,4748.0,914.6443,914.6443,910.7574,911.7341,4748.0
2024-07-18 13:30:00,925.04,926.56,924.14,926.12,2017.0,912.5628,914.0623,911.6749,913.6282,2017.0
2024-07-18 13:35:00,924.39,925.74,923.32,924.61,5844.0,911.9215,913.2533,910.866,912.1386,5844.0
2024-07-18 13:40:00,924.03,924.99,923.14,924.5,3239.0,911.5664,912.5134,910.6884,912.03,3239.0
2024-07-18 13:45:00,923.88,925.0,922.45,922.46,6559.0,911.4184,912.5233,910.0077,910.0176,6559.0
2024-07-18 13:50:00,921.71,921.71,919.47,919.92,2674.0,909.2777,909.2777,907.0679,907.5118,2674.0
2024-07-18 13:55:00,920.6,920.6,916.16,916.16,3950.0,908.1826,908.1826,903.8025,903.8025,3950.0
2024-07-18 14:00:00,915.89,917.37,914.43,915.87,8144.0,903.5362,904.9962,902.0959,903.5164,8144.0
2024-07-18 14:05:00,915.73,918.73,915.73,917.81,5821.0,903.3783,906.3379,903.3783,905.4303,5821.0
2024-07-18 14:10:00,917.02,917.02,914.1,914.54,7358.0,904.6509,904.6509,901.7703,902.2044,7358.0
2024-07-18 14:15:00,914.88,917.71,914.88,916.22,4092.0,902.5398,905.3316,902.5398,903.8617,4092.0
2024-07-18 14:20:00,917.03,918.49,915.02,918.42,5565.0,904.6608,906.1011,902.6779,906.0321,5565.0
2024-07-18 14:25:00,917.22,918.17,915.63,916.53,2621.0,904.8482,905.7854,903.2797,904.1675,2621.0
2024-07-18 14:30:00,917.11,918.09,914.45,916.71,6388.0,904.7397,905.7065,902.1156,904.3451,6388.0
2024-07-18 14:35:00,917.96,918.22,915.4,915.4,4624.0,905.5783,905.8347,903.0528,903.0528,4624.0
2024-07-18 14:40:00,915.89,918.0,914.55,915.35,7712.0,903.5362,905.6177,902.2143,903.0035,7712.0
2024-07-18 14:45:00,914.87,916.42,914.8,915.34,3570.0,902.5299,904.059,902.4609,902.9936,3570.0
2024-07-18 14:50:00,916.34,917.81,915.33,917.81,3025.0,903.9801,905.4303,902.9837,905.4303,3025.0
2024-07-18 14:55:00,918.29,918.29,916.18,917.01,4246.0,905.9038,905.9038,903.8223,904.6411,4246.0
2024-07-18 15:00:00,917.2,918.58,914.84,915.12,6569.0,904.8285,906.1899,902.5003,902.7766,6569.0
2024-07-18 15:05:00,914.84,915.97,914.02,915.49,6594.0,902.5003,903.6151,901.6914,903.1416,6594.0
2024-07-18 15:10:00,916.21,916.21,912.47,913.15,5479.0,903.8519,903.8519,900.1623,900.8331,5479.0
2024-07-18 15:15:00,913.99,915.44,913.83,915.15,7896.0,901.6618,903.0922,901.504,902.8062,7896.0
2024-07-18 15:20:00,915.01,916.2,913.76,915.15,4920.0,902.668,903.842,901.4349,902.8062,4920.0
2024-07-18 15:25:00,915.67,916.89,915.14,916.89,5642.0,903.3191,904.5227,902.7963,904.5227,5642.0
2024-07-18 15:30:00,916.68,918.49,916.68,917.49,5850.0,904.3155,906.1011,904.3155,905.1146,5850.0
2024-07-18 15:35:00,917.98,920.65,917.52,920.25,6533.0,905.598,908.232,905.1442,907.8374,6533.0
2024-07-18 15:40:00,920.64,924.11,920.64,922.97,10529.0,908.2221,911.6453,908.2221,910.5207,10529.0
2024-07-18 15:45:00,923.22,929.72,923.08,929.02,14733.0,910.7673,917.1796,910.6292,916.4891,14733.0
2024-07-18 15:50:00,929.05,929.22,920.53,922.02,27120.0,916.5187,916.6864,908.1136,909.5835,27120.0
2024-07-18 15:55:00,921.82,925.3,921.82,922.97,36578.0,909.3862,912.8193,909.3862,910.5207,36578.0
2024-07-19 09:30:00,915.59,915.89,911.73,914.88,68955.0,903.2402,903.5362,899.4323,902.5398,68955.0
2024-07-19 09:35:00,914.9,919.21,913.2,918.68,21645.0,902.5595,906.8114,900.8825,906.2885,21645.0
2024-07-19 09:40:00,918.7,920.34,912.82,913.18,31594.0,906.3083,907.9262,900.5076,900.8627,31594.0
2024-07-19 09:45:00,912.7,914.0,909.1,913.35,27200.0,900.3892,901.6717,896.8378,901.0304,27200.0
2024-07-19 09:50:00,913.33,916.55,912.95,913.74,5879.0,901.0107,904.1873,900.6358,901.4152,5879.0
2024-07-19 09:55:00,914.47,918.61,914.47,916.77,10338.0,902.1353,906.2195,902.1353,904.4043,10338.0
2024-07-19 10:00:00,915.76,916.13,912.49,912.75,15469.0,903.4079,903.7729,900.182,900.4385,15469.0
2024-07-19 10:05:00,912.79,914.91,911.66,914.87,10192.0,900.478,902.5694,899.3632,902.5299,10192.0
2024-07-19 10:10:00,914.36,914.36,908.43,909.5,14570.0,902.0268,902.0268,896.1768,897.2324,14570.0
2024-07-19 10:15:00,910.14,912.89,909.66,909.93,27148.0,897.8637,900.5766,897.3902,897.6566,27148.0
2024-07-19 10:20:00,909.89,910.76,908.72,909.05,12128.0,897.6171,898.4754,896.4629,896.7884,12128.0
2024-07-19 10:25:00,909.55,910.08,904.01,904.56,15124.0,897.2817,897.8045,891.8164,892.359,15124.0
2024-07-19 10:30:00,904.71,906.16,903.3,904.32,19190.0,892.507,893.9374,891.116,892.1222,19190.0
2024-07-19 10:35:00,904.58,911.48,904.58,911.39,9319.0,892.3787,899.1857,892.3787,899.0969,9319.0
2024-07-19 10:40:00,911.35,911.38,907.78,907.78,6568.0,899.0574,899.087,895.5356,895.5356,6568.0
2024-07-19 10:45:00,906.98,909.99,906.7,909.09,7667.0,894.7464,897.7158,894.4701,896.8279,7667.0
2024-07-19 10:50:00,908.98,909.31,907.56,907.89,4725.0,896.7194,897.0449,895.3185,895.6441,4725.0
2024-07-19 10:55:00,908.35,910.1,907.77,909.47,5132.0,896.0979,897.8243,895.5257,897.2028,5132.0
2024-07-19 11:00:00,910.0,911.41,909.04,909.8,10646.0,897.7256,899.1166,896.7786,897.5283,10646.0
2024-07-19 11:05:00,910.0,911.1,907.25,907.26,8293.0,897.7256,898.8108,895.0127,895.0226,8293.0
2024-07-19 11:10:00,907.2,907.6,904.88,905.0,11518.0,894.9634,895.358,892.6747,892.7931,11518.0
2024-07-19 11:15:00,905.25,907.01,905.0,905.5,9000.0,893.0397,894.776,892.7931,893.2863,9000.0
2024-07-19 11:20:00,905.82,906.42,905.07,905.21,6003.0,893.602,894.1939,892.8621,893.0002,6003.0
2024-07-19 11:25:00,905.18,905.68,903.34,903.61,5946.0,892.9706,893.4639,891.1555,891.4218,5946.0
2024-07-19 11:30:00,903.49,904.56,901.56,902.5,13537.0,891.3034,892.359,889.3995,890.3268,13537.0
2024-07-19 11:35:00,902.37,903.18,901.6,901.6,17228.0,890.1985,890.9976,889.4389,889.4389,17228.0
2024-07-19 11:40:00,901.94,903.97,901.94,903.97,6625.0,889.7743,891.777,889.7743,891.777,6625.0
2024-07-19 11:45:00,903.61,907.21,903.55,907.21,4310.0,891.4218,894.9733,891.3626,894.9733,4310.0
2024-07-19 11:50:00,906.41,906.86,905.25,906.79,2538.0,894.184,894.628,893.0397,894.5589,2538.0
2024-07-19 11:55:00,906.69,908.5,905.72,907.97,7195.0,894.4603,896.2459,893.5034,895.723,7195.0
2024-07-19 12:00:00,907.92,909.47,907.0,907.45,10046.0,895.6737,897.2028,894.7661,895.21,10046.0
2024-07-19 12:05:00,907.21,907.21,905.3,907.0,3634.0,894.9733,894.9733,893.089,894.7661,3634.0
2024-07-19 12:10:00,907.0,907.0,904.04,904.95,5376.0,894.7661,894.7661,891.846,892.7437,5376.0
2024-07-19 12:15:00,905.88,905.88,902.14,903.45,9784.0,893.6612,893.6612,889.9716,891.264,9784.0
2024-07-19 12:20:00,902.94,902.94,900.18,900.18,5512.0,890.7609,890.7609,888.0381,888.0381,5512.0
2024-07-19 12:25:00,900.18,902.17,900.18,901.84,5818.0,888.0381,890.0012,888.0381,889.6757,5818.0
2024-07-19 12:30:00,901.46,901.71,898.59,898.91,7016.0,889.3008,889.5474,886.4695,886.7852,7016.0
2024-07-19 12:35:00,898.77,900.0,898.49,900.0,8634.0,886.6471,887.8605,886.3709,887.8605,8634.0
2024-07-19 12:40:00,900.51,901.65,898.59,898.59,6654.0,888.3636,889.4883,886.4695,886.4695,6654.0
2024-07-19 12:45:00,899.1,899.31,897.39,898.74,6770.0,886.9726,887.1798,885.2857,886.6175,6770.0
2024-07-19 12:50:00,898.28,899.08,898.28,898.74,1200.0,886.1637,886.9529,886.1637,886.6175,1200.0
2024-07-19 12:55:00,898.87,899.94,897.92,899.94,8030.0,886.7457,887.8013,885.8086,887.8013,8030.0
2024-07-19 13:00:00,898.23,899.0,896.0,896.0,7137.0,886.1144,886.874,883.9145,883.9145,7137.0
2024-07-19 13:05:00,896.28,896.98,894.77,895.64,9563.0,884.1907,884.8812,882.7011,883.5593,9563.0
2024-07-19 13:10:00,896.58,896.58,894.32,895.41,4778.0,884.4866,884.4866,882.2571,883.3324,4778.0
2024-07-19 13:15:00,895.41,895.55,893.6,893.6,4320.0,883.3324,883.4705,881.5468,881.5468,4320.0
2024-07-19 13:20:00,893.6,894.02,891.66,893.82,11795.0,881.5468,881.9612,879.633,881.7639,11795.0
2024-07-19 13:25:00,893.91,895.68,893.52,894.75,10051.0,881.8527,883.5988,881.4679,882.6813,10051.0
2024-07-19 13:30:00,894.21,897.0,893.79,896.15,12143.0,882.1486,884.901,881.7343,884.0624,12143.0
2024-07-19 13:35:00,896.0,898.25,895.76,897.47,9374.0,883.9145,886.1341,883.6777,885.3646,9374.0
2024-07-19 13:40:00,897.71,897.71,895.47,896.5,5239.0,885.6014,885.6014,883.3916,884.4077,5239.0
2024-07-19 13:45:00,896.5,898.86,896.44,898.86,3146.0,884.4077,886.7359,884.3485,886.7359,3146.0
2024-07-19 13:50:00,898.87,898.87,896.56,896.56,6289.0,886.7457,886.7457,884.4669,884.4669,6289.0
2024-07-19 13:55:00,896.56,898.36,896.35,898.33,5479.0,884.4669,886.2426,884.2597,886.213,5479.0
2024-07-19 14:00:00,898.09,899.02,897.5,897.95,5595.0,885.9763,886.8937,885.3942,885.8382,5595.0
2024-07-19 14:05:00,898.45,900.21,898.45,900.21,7306.0,886.3314,888.0677,886.3314,888.0677,7306.0
2024-07-19 14:10:00,899.89,900.84,899.25,900.2,4786.0,887.752,888.6892,887.1206,888.0578,4786.0
2024-07-19 14:15:00,900.2,901.9,899.08,899.52,5026.0,888.0578,889.7349,886.9529,887.387,5026.0
2024-07-19 14:20:00,899.39,899.73,897.73,897.9,12392.0,887.2587,887.5941,885.6211,885.7888,12392.0
2024-07-19 14:25:00,898.55,898.66,897.5,897.5,1340.0,886.4301,886.5386,885.3942,885.3942,1340.0
2024-07-19 14:30:00,897.43,898.11,896.61,898.01,4525.0,885.3252,885.996,884.5162,885.8973,4525.0
2024-07-19 14:35:00,898.12,898.71,896.0,896.05,2187.0,886.0059,886.5879,883.9145,883.9638,2187.0
2024-07-19 14:40:00,896.27,897.83,896.27,897.83,4278.0,884.1808,885.7198,884.1808,885.7198,4278.0
2024-07-19 14:45:00,897.26,898.16,896.35,898.16,4839.0,885.1575,886.0453,884.2597,886.0453,4839.0
2024-07-19 14:50:00,897.69,899.32,897.68,898.82,7339.0,885.5817,887.1897,885.5718,886.6964,7339.0
2024-07-19 14:55:00,899.48,900.55,899.4,900.5,6200.0,887.3475,888.4031,887.2686,888.3538,6200.0
2024-07-19 15:00:00,900.67,903.8,900.35,903.8,17070.0,888.5215,891.6093,888.2058,891.6093,17070.0
2024-07-19 15:05:00,902.95,904.64,902.14,903.45,9273.0,890.7707,892.4379,889.9716,891.264,9273.0
2024-07-19 15:10:00,903.54,904.49,903.27,903.72,6200.0,891.3528,892.2899,891.0864,891.5303,6200.0
2024-07-19 15:15:00,904.26,904.47,901.13,902.88,9998.0,892.063,892.2702,888.9753,890.7017,9998.0
2024-07-19 15:20:00,902.46,903.0,901.28,902.22,4191.0,890.2873,890.82,889.1232,890.0506,4191.0
2024-07-19 15:25:00,902.44,903.11,901.81,902.36,6291.0,890.2676,890.9286,889.6461,890.1887,6291.0
2024-07-19 15:30:00,902.05,902.05,899.54,900.28,10144.0,889.8829,889.8829,887.4067,888.1367,10144.0
2024-07-19 15:35:00,900.0,900.64,898.31,899.08,9017.0,887.8605,888.4919,886.1933,886.9529,9017.0
2024-07-19 15:40:00,899.08,899.23,895.95,896.07,13939.0,886.9529,887.1009,883.8651,883.9835,13939.0
2024-07-19 15:45:00,896.11,897.09,894.83,895.13,20925.0,884.023,884.9898,882.7602,883.0562,20925.0
2024-07-19 15:50:00,894.84,896.0,893.79,894.7,22280.0,882.7701,883.9145,881.7343,882.632,22280.0
2024-07-19 15:55:00,893.87,896.0,893.44,895.54,53284.0,881.8132,883.9145,881.389,883.4607,53284.0
2024-07-22 09:30:00,927.64,928.2,922.01,926.45,43730.0,915.1277,915.6801,909.5736,913.9537,43730.0
2024-07-22 09:35:00,926.92,930.43,926.0,926.08,27635.0,914.4174,917.8801,913.5098,913.5887,27635.0
2024-07-22 09:40:00,926.32,930.78,924.92,930.0,24160.0,913.8255,918.2253,912.4444,917.4559,24160.0
2024-07-22 09:45:00,930.19,934.57,930.19,932.1,19380.0,917.6433,921.9642,917.6433,919.5275,19380.0
2024-07-22 09:50:00,932.21,933.94,930.33,931.94,45629.0,919.636,921.3427,917.7814,919.3697,45629.0
2024-07-22 09:55:00,932.38,932.69,930.0,930.7,20018.0,919.8038,920.1096,917.4559,918.1464,20018.0
2024-07-22 10:00:00,931.19,932.48,928.69,929.6,14290.0,918.6298,919.9024,916.1635,917.0613,14290.0
2024-07-22 10:05:00,929.48,931.26,926.0,926.17,22445.0,916.9429,918.6989,913.5098,913.6775,22445.0
2024-07-22 10:10:00,926.7,931.16,926.7,931.16,11009.0,914.2004,918.6002,914.2004,918.6002,11009.0
2024-07-22 10:15:00,931.07,933.19,928.17,929.2,11924.0,918.5114,920.6028,915.6505,916.6666,11924.0
2024-07-22 10:20:00,929.56,931.0,928.8,930.65,12857.0,917.0218,918.4424,916.272,918.0971,12857.0
2024-07-22 10:25:00,930.99,933.75,930.45,932.73,6162.0,918.4325,921.1553,917.8998,920.149,6162.0
2024-07-22 10:30:00,931.39,933.28,929.78,933.28,5748.0,918.8271,920.6916,917.2388,920.6916,5748.0
2024-07-22 10:35:00,933.66,935.47,933.19,934.76,12621.0,921.0665,922.8521,920.6028,922.1517,12621.0
2024-07-22 10:40:00,934.14,934.63,932.83,933.67,4162.0,921.54,922.0234,920.2477,921.0764,4162.0
2024-07-22 10:45:00,933.57,933.81,932.28,932.87,4560.0,920.9777,921.2145,919.7051,920.2871,4560.0
2024-07-22 10:50:00,932.32,932.32,928.99,930.9,18490.0,919.7446,919.7446,916.4595,918.3437,18490.0
2024-07-22 10:55:00,931.26,932.67,930.28,930.29,9549.0,918.6989,920.0898,917.7321,917.7419,9549.0
2024-07-22 11:00:00,931.32,934.28,930.89,934.28,9405.0,918.7581,921.6781,918.3339,921.6781,9405.0
2024-07-22 11:05:00,934.61,935.12,928.18,928.2,12188.0,922.0037,922.5068,915.6604,915.6801,12188.0
2024-07-22 11:10:00,927.84,932.3,927.77,931.2,16966.0,915.325,919.7248,915.2559,918.6397,16966.0
2024-07-22 11:15:00,931.15,931.78,927.73,928.96,12468.0,918.5903,919.2118,915.2165,916.4299,12468.0
2024-07-22 11:20:00,928.53,930.61,927.22,927.32,4650.0,916.0057,918.0576,914.7134,914.812,4650.0
2024-07-22 11:25:00,927.46,928.11,925.19,925.46,16209.0,914.9501,915.5914,912.7107,912.9771,16209.0
2024-07-22 11:30:00,925.09,925.67,923.1,924.64,47572.0,912.6121,913.1843,910.6489,912.1682,47572.0
2024-07-22 11:35:00,925.02,927.87,924.55,927.87,15271.0,912.543,915.3546,912.0794,915.3546,15271.0
2024-07-22 11:40:00,928.32,929.47,927.17,929.47,3457.0,915.7985,916.933,914.664,916.933,3457.0
2024-07-22 11:45:00,929.63,930.63,928.0,929.94,4981.0,917.0908,918.0774,915.4828,917.3967,4981.0
2024-07-22 11:50:00,929.87,931.21,928.5,930.35,3850.0,917.3276,918.6495,915.9761,917.8011,3850.0
2024-07-22 11:55:00,930.0,931.86,930.0,931.65,1622.0,917.4559,919.2908,917.4559,919.0836,1622.0
2024-07-22 12:00:00,931.52,933.49,931.31,931.53,3815.0,918.9554,920.8988,918.7482,918.9652,3815.0
2024-07-22 12:05:00,931.6,934.53,930.45,934.53,3625.0,919.0343,921.9248,917.8998,921.9248,3625.0
2024-07-22 12:10:00,934.28,935.0,931.98,933.05,4290.0,921.6781,922.3884,919.4092,920.4647,4290.0
2024-07-22 12:15:00,932.79,932.79,930.09,931.51,5568.0,920.2082,920.2082,917.5446,918.9455,5568.0
2024-07-22 12:20:00,932.53,934.34,931.63,933.4,6819.0,919.9517,921.7373,919.0639,920.81,6819.0
2024-07-22 12:25:00,932.58,932.86,931.56,932.45,2362.0,920.0011,920.2773,918.9948,919.8728,2362.0
2024-07-22 12:30:00,932.85,933.08,931.51,932.49,4375.0,920.2674,920.4943,918.9455,919.9123,4375.0
2024-07-22 12:35:00,932.77,933.9,932.26,933.9,1900.0,920.1885,921.3033,919.6854,921.3033,1900.0
2024-07-22 12:40:00,933.99,934.73,933.52,934.49,4891.0,921.392,922.1221,920.9284,921.8853,4891.0
2024-07-22 12:45:00,934.42,935.2,933.59,934.49,8541.0,921.8162,922.5857,920.9974,921.8853,8541.0
2024-07-22 12:50:00,934.0,935.8,934.0,935.8,3226.0,921.4019,923.1776,921.4019,923.1776,3226.0
2024-07-22 12:55:00,935.52,936.91,934.75,936.42,4933.0,922.9014,924.2727,922.1418,923.7893,4933.0
2024-07-22 13:00:00,936.53,937.5,936.0,936.68,4330.0,923.8978,924.8547,923.3749,924.0458,4330.0
2024-07-22 13:05:00,937.0,939.31,937.0,939.31,6899.0,924.3614,926.6403,924.3614,926.6403,6899.0
2024-07-22 13:10:00,937.54,938.93,937.11,938.93,5146.0,924.8942,926.2654,924.47,926.2654,5146.0
2024-07-22 13:15:00,938.95,938.96,936.93,938.59,5282.0,926.2851,926.295,924.2924,925.93,5282.0
2024-07-22 13:20:00,937.25,937.26,935.15,935.95,4148.0,924.6081,924.6179,922.5364,923.3256,4148.0
2024-07-22 13:25:00,936.62,936.85,936.21,936.53,1271.0,923.9866,924.2135,923.5821,923.8978,1271.0
2024-07-22 13:30:00,936.93,939.09,936.93,939.0,2298.0,924.2924,926.4232,924.2924,926.3345,2298.0
2024-07-22 13:35:00,938.48,938.5,937.02,938.28,1950.0,925.8215,925.8412,924.3812,925.6242,1950.0
2024-07-22 13:40:00,937.72,937.86,936.86,936.86,2940.0,925.0717,925.2098,924.2233,924.2233,2940.0
2024-07-22 13:45:00,936.74,938.16,936.17,937.07,2725.0,924.1049,925.5058,923.5426,924.4305,2725.0
2024-07-22 13:50:00,936.78,937.34,936.56,936.57,874.0,924.1444,924.6969,923.9274,923.9372,874.0
2024-07-22 13:55:00,936.3,936.55,934.9,936.26,4540.0,923.6709,923.9175,922.2898,923.6314,4540.0
2024-07-22 14:00:00,936.32,936.69,935.69,936.42,2026.0,923.6906,924.0556,923.0691,923.7893,2026.0
2024-07-22 14:05:00,936.35,937.95,934.8,937.13,8688.0,923.7202,925.2986,922.1911,924.4897,8688.0
2024-07-22 14:10:00,937.59,938.11,935.75,936.05,6709.0,924.9435,925.4565,923.1283,923.4243,6709.0
2024-07-22 14:15:00,937.0,939.05,936.99,939.05,2571.0,924.3614,926.3838,924.3516,926.3838,2571.0
2024-07-22 14:20:00,938.78,939.38,938.6,939.33,6622.0,926.1174,926.7093,925.9399,926.66,6622.0
2024-07-22 14:25:00,939.25,939.58,937.78,938.5,1794.0,926.5811,926.9066,925.1309,925.8412,1794.0
2024-07-22 14:30:00,938.37,939.0,937.46,938.87,2838.0,925.713,926.3345,924.8152,926.2062,2838.0
2024-07-22 14:35:00,938.67,939.6,938.13,939.0,1456.0,926.0089,926.9264,925.4762,926.3345,1456.0
2024-07-22 14:40:00,939.11,939.12,935.89,937.64,1570.0,926.443,926.4528,923.2664,924.9928,1570.0
2024-07-22 14:45:00,937.83,938.27,936.16,937.43,2188.0,925.1802,925.6143,923.5328,924.7856,2188.0
2024-07-22 14:50:00,937.0,937.64,936.76,937.49,2823.0,924.3614,924.9928,924.1247,924.8448,2823.0
2024-07-22 14:55:00,937.2,937.2,936.31,936.34,1538.0,924.5587,924.5587,923.6807,923.7103,1538.0
2024-07-22 15:00:00,935.61,936.35,933.73,936.35,5214.0,922.9902,923.7202,921.1355,923.7202,5214.0
2024-07-22 15:05:00,936.14,937.51,935.48,936.29,4085.0,923.513,924.8646,922.8619,923.661,4085.0
2024-07-22 15:10:00,937.24,937.39,936.26,936.95,2626.0,924.5982,924.7462,923.6314,924.3121,2626.0
2024-07-22 15:15:00,936.66,938.49,936.5,937.59,4216.0,924.026,925.8313,923.8682,924.9435,4216.0
2024-07-22 15:20:00,937.11,938.47,936.75,937.85,3516.0,924.47,925.8116,924.1148,925.2,3516.0
2024-07-22 15:25:00,937.54,937.54,934.84,936.05,2482.0,924.8942,924.8942,922.2306,923.4243,2482.0
2024-07-22 15:30:00,936.0,936.0,934.99,935.0,10371.0,923.3749,923.3749,922.3786,922.3884,10371.0
2024-07-22 15:35:00,935.31,937.35,935.31,937.16,3424.0,922.6942,924.7067,922.6942,924.5193,3424.0
2024-07-22 15:40:00,937.2,939.6,937.2,938.35,18382.0,924.5587,926.9264,924.5587,925.6932,18382.0
2024-07-22 15:45:00,938.7,941.4,937.8,940.08,22697.0,926.0385,928.7021,925.1506,927.3999,22697.0
2024-07-22 15:50:00,939.5,940.9,937.68,940.86,24637.0,926.8277,928.2088,925.0323,928.1694,24637.0
2024-07-22 15:55:00,940.86,942.57,939.59,942.38,57304.0,928.1694,929.8563,926.9165,929.6689,57304.0
2024-07-23 09:30:00,934.71,936.98,933.33,936.98,18703.0,922.1023,924.3417,920.7409,924.3417,18703.0
2024-07-23 09:35:00,936.75,938.34,934.76,937.99,11413.0,924.1148,925.6834,922.1517,925.3381,11413.0
2024-07-23 09:40:00,937.95,940.37,937.92,940.29,6842.0,925.2986,927.686,925.269,927.6071,6842.0
2024-07-23 09:45:00,940.41,940.41,935.17,938.07,17787.0,927.7254,927.7254,922.5561,925.417,17787.0
2024-07-23 09:50:00,937.11,937.2,934.72,935.6,9746.0,924.47,924.5587,922.1122,922.9803,9746.0
2024-07-23 09:55:00,935.64,937.59,935.26,937.56,3603.0,923.0198,924.9435,922.6449,924.9139,3603.0
2024-07-23 10:00:00,938.22,938.41,934.07,934.85,14233.0,925.565,925.7524,921.471,922.2404,14233.0
2024-07-23 10:05:00,934.78,937.0,933.69,935.54,31232.0,922.1714,924.3614,921.0961,922.9211,31232.0
2024-07-23 10:10:00,935.84,935.84,933.55,934.17,7735.0,923.2171,923.2171,920.958,921.5696,7735.0
2024-07-23 10:15:00,934.2,935.27,932.55,933.5,9739.0,921.5992,922.6548,919.9715,920.9086,9739.0
2024-07-23 10:20:00,933.94,936.88,933.15,934.78,5197.0,921.3427,924.2431,920.5634,922.1714,5197.0
2024-07-23 10:25:00,933.08,935.33,933.08,934.1,2474.0,920.4943,922.714,920.4943,921.5006,2474.0
2024-07-23 10:30:00,933.75,933.87,932.17,932.32,9662.0,921.1553,921.2737,919.5966,919.7446,9662.0
2024-07-23 10:35:00,932.71,933.83,931.3,931.96,6592.0,920.1293,921.2342,918.7383,919.3894,6592.0
2024-07-23 10:40:00,932.26,933.0,931.44,932.44,7454.0,919.6854,920.4154,918.8764,919.8629,7454.0
2024-07-23 10:45:00,931.99,932.19,929.78,930.15,8102.0,919.419,919.6163,917.2388,917.6038,8102.0
2024-07-23 10:50:00,930.43,931.3,929.18,930.52,9512.0,917.8801,918.7383,916.6469,917.9688,9512.0
2024-07-23 10:55:00,930.86,932.76,930.59,932.61,3690.0,918.3043,920.1786,918.0379,920.0307,3690.0
2024-07-23 11:00:00,932.31,933.75,932.19,932.46,4076.0,919.7347,921.1553,919.6163,919.8827,4076.0
2024-07-23 11:05:00,932.91,933.63,932.0,933.63,3988.0,920.3266,921.0369,919.4289,921.0369,3988.0
2024-07-23 11:10:00,934.05,935.44,934.0,935.23,5596.0,921.4512,922.8225,921.4019,922.6153,5596.0
2024-07-23 11:15:00,935.49,936.0,935.03,935.98,6518.0,922.8718,923.3749,922.418,923.3552,6518.0
2024-07-23 11:20:00,935.8,935.9,932.96,933.45,6152.0,923.1776,923.2763,920.3759,920.8593,6152.0
2024-07-23 11:25:00,933.28,933.63,932.0,933.2,11461.0,920.6916,921.0369,919.4289,920.6127,11461.0
2024-07-23 11:30:00,933.07,934.43,932.47,933.94,21826.0,920.4844,921.8261,919.8925,921.3427,21826.0
2024-07-23 11:35:00,934.05,934.5,932.75,933.79,7940.0,921.4512,921.8952,920.1688,921.1947,7940.0
2024-07-23 11:40:00,933.86,933.86,932.05,932.59,1011.0,921.2638,921.2638,919.4782,920.0109,1011.0
2024-07-23 11:45:00,932.09,933.33,931.28,933.33,3368.0,919.5177,920.7409,918.7186,920.7409,3368.0
2024-07-23 11:50:00,933.33,933.46,931.99,932.47,6875.0,920.7409,920.8692,919.419,919.8925,6875.0
2024-07-23 11:55:00,932.78,933.6,932.0,933.0,2931.0,920.1984,921.0073,919.4289,920.4154,2931.0
2024-07-23 12:00:00,932.11,935.78,931.52,935.78,16276.0,919.5374,923.1579,918.9554,923.1579,16276.0
2024-07-23 12:05:00,935.43,937.0,932.65,936.58,5195.0,922.8126,924.3614,920.0701,923.9471,5195.0
2024-07-23 12:10:00,935.9,936.66,935.75,936.66,1773.0,923.2763,924.026,923.1283,924.026,1773.0
2024-07-23 12:15:00,937.61,937.61,934.86,935.36,3819.0,924.9632,924.9632,922.2503,922.7436,3819.0
2024-07-23 12:20:00,936.03,936.03,931.85,932.45,7985.0,923.4045,923.4045,919.2809,919.8728,7985.0
2024-07-23 12:25:00,932.57,933.28,931.26,932.68,3948.0,919.9912,920.6916,918.6989,920.0997,3948.0
2024-07-23 12:30:00,932.63,933.59,931.8,933.59,2015.0,920.0504,920.9974,919.2316,920.9974,2015.0
2024-07-23 12:35:00,935.18,935.19,932.5,933.22,1247.0,922.566,922.5759,919.9221,920.6324,1247.0
2024-07-23 12:40:00,934.36,934.71,932.9,933.97,1450.0,921.757,922.1023,920.3167,921.3723,1450.0
2024-07-23 12:45:00,933.5,934.81,933.0,934.02,1917.0,920.9086,922.201,920.4154,921.4216,1917.0
2024-07-23 12:50:00,932.5,934.27,932.41,932.76,3771.0,919.9221,921.6683,919.8334,920.1786,3771.0
2024-07-23 12:55:00,934.15,934.15,930.8,932.53,3846.0,921.5499,921.5499,918.2451,919.9517,3846.0
2024-07-23 13:00:00,931.87,933.49,931.35,933.49,1780.0,919.3006,920.8988,918.7876,920.8988,1780.0
2024-07-23 13:05:00,932.54,933.48,931.28,931.46,2450.0,919.9616,920.8889,918.7186,918.8962,2450.0
2024-07-23 13:10:00,931.5,932.1,930.56,932.1,8550.0,918.9356,919.5275,918.0083,919.5275,8550.0
2024-07-23 13:15:00,931.09,933.34,930.82,932.43,2292.0,918.5312,920.7508,918.2648,919.8531,2292.0
2024-07-23 13:20:00,932.17,933.96,931.53,933.48,2750.0,919.5966,921.3624,918.9652,920.8889,2750.0
2024-07-23 13:25:00,933.14,934.19,933.0,933.25,1807.0,920.5535,921.5893,920.4154,920.662,1807.0
2024-07-23 13:30:00,932.51,934.23,931.72,932.31,2182.0,919.932,921.6288,919.1527,919.7347,2182.0
2024-07-23 13:35:00,932.31,932.31,932.31,932.31,0.0,919.7347,919.7347,919.7347,919.7347,0.0
2024-07-23 13:40:00,932.77,933.21,932.03,932.95,2680.0,920.1885,920.6226,919.4585,920.3661,2680.0
2024-07-23 13:45:00,932.73,934.76,932.72,934.43,2880.0,920.149,922.1517,920.1392,921.8261,2880.0
2024-07-23 13:50:00,934.34,934.34,933.61,933.62,500.0,921.7373,921.7373,921.0172,921.027,500.0
2024-07-23 13:55:00,934.0,935.51,933.98,933.98,2762.0,921.4019,922.8915,921.3822,921.3822,2762.0
2024-07-23 14:00:00,933.75,934.51,933.56,933.88,631.0,921.1553,921.905,920.9678,921.2835,631.0
2024-07-23 14:05:00,934.44,934.97,934.44,934.96,1800.0,921.836,922.3588,921.836,922.349,1800.0
2024-07-23 14:10:00,934.21,934.6,934.04,934.6,600.0,921.6091,921.9938,921.4414,921.9938,600.0
2024-07-23 14:15:00,934.53,935.38,934.53,935.34,1697.0,921.9248,922.7633,921.9248,922.7238,1697.0
2024-07-23 14:20:00,934.85,935.35,934.55,934.69,1369.0,922.2404,922.7337,921.9445,922.0826,1369.0
2024-07-23 14:25:00,934.1,934.1,931.47,931.88,5039.0,921.5006,921.5006,918.906,919.3105,5039.0
2024-07-23 14:30:00,932.64,933.67,932.59,933.67,1900.0,920.0602,921.0764,920.0109,921.0764,1900.0
2024-07-23 14:35:00,934.14,934.38,933.04,934.21,1400.0,921.54,921.7768,920.4549,921.6091,1400.0
2024-07-23 14:40:00,933.93,933.93,932.52,932.52,688.0,921.3328,921.3328,919.9419,919.9419,688.0
2024-07-23 14:45:00,933.5,933.74,932.97,933.16,2250.0,920.9086,921.1454,920.3858,920.5732,2250.0
2024-07-23 14:50:00,934.09,934.09,932.91,932.91,1087.0,921.4907,921.4907,920.3266,920.3266,1087.0
2024-07-23 14:55:00,933.2,934.0,933.19,933.88,1187.0,920.6127,921.4019,920.6028,921.2835,1187.0
2024-07-23 15:00:00,934.1,934.66,933.38,934.05,1700.0,921.5006,922.053,920.7903,921.4512,1700.0
2024-07-23 15:05:00,934.08,934.51,933.45,933.45,1362.0,921.4808,921.905,920.8593,920.8593,1362.0
2024-07-23 15:10:00,934.01,934.01,933.38,933.38,1864.0,921.4118,921.4118,920.7903,920.7903,1864.0
2024-07-23 15:15:00,933.38,933.38,931.6,932.8,3792.0,920.7903,920.7903,919.0343,920.2181,3792.0
2024-07-23 15:20:00,932.36,934.0,932.35,933.01,2125.0,919.784,921.4019,919.7742,920.4253,2125.0
2024-07-23 15:25:00,933.51,933.74,932.05,932.12,2012.0,920.9185,921.1454,919.4782,919.5473,2012.0
2024-07-23 15:30:00,932.02,933.31,931.27,933.31,8442.0,919.4486,920.7212,918.7087,920.7212,8442.0
2024-07-23 15:35:00,933.68,935.22,933.49,934.06,2523.0,921.0862,922.6054,920.8988,921.4611,2523.0
2024-07-23 15:40:00,934.45,935.02,932.46,933.8,3754.0,921.8458,922.4081,919.8827,921.2046,3754.0
2024-07-23 15:45:00,934.46,934.55,932.54,932.54,6239.0,921.8557,921.9445,919.9616,919.9616,6239.0
2024-07-23 15:50:00,932.54,934.81,932.51,932.72,13753.0,919.9616,922.201,919.932,920.1392,13753.0
2024-07-23 15:55:00,932.12,933.77,931.13,933.77,28787.0,919.5473,921.175,918.5706,921.175,28787.0
2024-07-24 09:30:00,917.27,919.67,915.31,915.31,14401.0,904.8976,907.2652,902.964,902.964,14401.0
2024-07-24 09:35:00,914.97,914.97,909.5,909.67,15323.0,902.6286,902.6286,897.2324,897.4001,15323.0
2024-07-24 09:40:00,909.72,911.24,907.51,908.09,18213.0,897.4494,898.9489,895.2692,895.8414,18213.0
2024-07-24 09:45:00,909.42,916.55,909.42,916.54,19312.0,897.1534,904.1873,897.1534,904.1774,19312.0
2024-07-24 09:50:00,916.92,916.92,911.68,911.98,10792.0,904.5523,904.5523,899.383,899.6789,10792.0
2024-07-24 09:55:00,912.29,912.29,908.43,909.38,7296.0,899.9847,899.9847,896.1768,897.114,7296.0
2024-07-24 10:00:00,908.53,910.34,907.29,908.29,11532.0,896.2755,898.061,895.0522,896.0387,11532.0
2024-07-24 10:05:00,908.32,909.65,908.27,909.38,3593.0,896.0683,897.3803,896.019,897.114,3593.0
2024-07-24 10:10:00,909.96,910.44,905.16,906.0,4624.0,897.6862,898.1597,892.9509,893.7796,4624.0
2024-07-24 10:15:00,905.75,906.67,904.28,906.09,4003.0,893.5329,894.4405,892.0828,893.8684,4003.0
2024-07-24 10:20:00,905.85,908.13,904.8,907.82,6803.0,893.6316,895.8808,892.5958,895.575,6803.0
2024-07-24 10:25:00,907.93,911.19,907.4,911.06,4924.0,895.6835,898.8996,895.1607,898.7713,4924.0
2024-07-24 10:30:00,910.66,912.0,910.45,911.38,4947.0,898.3767,899.6986,898.1696,899.087,4947.0
2024-07-24 10:35:00,911.0,911.4,907.99,907.99,3286.0,898.7121,899.1067,895.7427,895.7427,3286.0
2024-07-24 10:40:00,908.13,908.13,906.46,906.86,4440.0,895.8808,895.8808,894.2334,894.628,4440.0
2024-07-24 10:45:00,907.37,907.37,905.27,906.38,8735.0,895.1311,895.1311,893.0594,894.1545,8735.0
2024-07-24 10:50:00,905.78,906.14,904.69,905.69,9685.0,893.5625,893.9177,892.4872,893.4738,9685.0
2024-07-24 10:55:00,905.41,906.84,905.41,906.2,4884.0,893.1975,894.6082,893.1975,893.9769,4884.0
2024-07-24 11:00:00,906.66,907.05,905.45,905.52,3739.0,894.4307,894.8154,893.237,893.3061,3739.0
2024-07-24 11:05:00,905.41,905.41,903.24,903.88,4837.0,893.1975,893.1975,891.0568,891.6882,4837.0
2024-07-24 11:10:00,903.58,903.69,902.01,903.43,6737.0,891.3922,891.5007,889.8434,891.2442,6737.0
2024-07-24 11:15:00,903.0,903.63,902.27,902.54,3972.0,890.82,891.4415,890.0999,890.3662,3972.0
2024-07-24 11:20:00,902.26,902.89,899.54,899.55,8759.0,890.09,890.7115,887.4067,887.4166,8759.0
2024-07-24 11:25:00,899.97,901.32,899.31,900.7,7717.0,887.8309,889.1627,887.1798,888.5511,7717.0
2024-07-24 11:30:00,900.73,904.04,900.73,902.76,21385.0,888.5807,891.846,888.5807,890.5833,21385.0
2024-07-24 11:35:00,902.75,905.0,902.75,905.0,4634.0,890.5734,892.7931,890.5734,892.7931,4634.0
2024-07-24 11:40:00,904.37,905.45,904.29,904.45,2662.0,892.1716,893.237,892.0926,892.2505,2662.0
2024-07-24 11:45:00,904.43,904.51,901.71,902.51,5471.0,892.2308,892.3097,889.5474,890.3367,5471.0
2024-07-24 11:50:00,902.75,904.72,902.12,904.24,5468.0,890.5734,892.5168,889.9519,892.0433,5468.0
2024-07-24 11:55:00,903.69,903.92,899.49,899.49,2800.0,891.5007,891.7276,887.3574,887.3574,2800.0
2024-07-24 12:00:00,900.11,900.97,898.52,899.86,4337.0,887.969,888.8174,886.4005,887.7224,4337.0
2024-07-24 12:05:00,899.63,899.63,898.48,899.01,2313.0,887.4955,887.4955,886.361,886.8839,2313.0
2024-07-24 12:10:00,899.42,899.42,897.51,899.31,6237.0,887.2883,887.2883,885.4041,887.1798,6237.0
2024-07-24 12:15:00,899.19,900.6,899.12,899.71,6058.0,887.0614,888.4524,886.9924,887.5744,6058.0
2024-07-24 12:20:00,900.42,901.74,898.57,899.47,7111.0,888.2748,889.577,886.4498,887.3377,7111.0
2024-07-24 12:25:00,899.48,899.63,897.19,898.07,2617.0,887.3475,887.4955,885.0884,885.9565,2617.0
2024-07-24 12:30:00,898.0,899.44,897.02,898.92,3100.0,885.8875,887.3081,884.9207,886.7951,3100.0
2024-07-24 12:35:00,898.5,899.34,897.96,898.2,939.0,886.3807,887.2094,885.848,886.0848,939.0
2024-07-24 12:40:00,897.97,898.28,897.01,897.07,4537.0,885.8579,886.1637,884.9108,884.97,4537.0
2024-07-24 12:45:00,897.39,899.46,896.59,898.16,4017.0,885.2857,887.3278,884.4965,886.0453,4017.0
2024-07-24 12:50:00,897.85,898.43,896.98,897.96,1930.0,885.7395,886.3117,884.8812,885.848,1930.0
2024-07-24 12:55:00,897.67,898.6,896.61,896.65,2612.0,885.5619,886.4794,884.5162,884.5557,2612.0
2024-07-24 13:00:00,897.2,897.22,895.37,895.37,5800.0,885.0983,885.118,883.293,883.293,5800.0
2024-07-24 13:05:00,895.75,897.01,895.42,896.4,7277.0,883.6678,884.9108,883.3423,884.3091,7277.0
2024-07-24 13:10:00,896.72,898.51,896.44,896.94,5328.0,884.6247,886.3906,884.3485,884.8418,5328.0
2024-07-24 13:15:00,896.52,897.85,896.52,897.44,2694.0,884.4274,885.7395,884.4274,885.335,2694.0
2024-07-24 13:20:00,897.4,898.44,896.0,896.21,4023.0,885.2956,886.3215,883.9145,884.1216,4023.0
2024-07-24 13:25:00,896.43,896.83,895.67,896.0,1600.0,884.3387,884.7333,883.5889,883.9145,1600.0
2024-07-24 13:30:00,896.0,896.94,895.29,895.73,3136.0,883.9145,884.8418,883.214,883.6481,3136.0
2024-07-24 13:35:00,896.37,897.04,895.64,896.47,5593.0,884.2795,884.9404,883.5593,884.3781,5593.0
2024-07-24 13:40:00,896.4,897.5,895.84,895.84,2604.0,884.3091,885.3942,883.7566,883.7566,2604.0
2024-07-24 13:45:00,896.03,896.11,894.22,894.37,4111.0,883.9441,884.023,882.1585,882.3064,4111.0
2024-07-24 13:50:00,894.18,894.96,893.83,894.17,3325.0,882.119,882.8885,881.7737,882.1091,3325.0
2024-07-24 13:55:00,894.51,894.76,893.04,893.4,2409.0,882.4446,882.6912,880.9944,881.3495,2409.0
2024-07-24 14:00:00,893.49,893.86,892.5,892.82,2748.0,881.4383,881.8033,880.4617,880.7774,2748.0
2024-07-24 14:05:00,892.76,894.24,892.29,893.01,3520.0,880.7182,882.1782,880.2545,880.9648,3520.0
2024-07-24 14:10:00,892.94,893.65,892.48,893.03,3013.0,880.8957,881.5962,880.4419,880.9845,3013.0
2024-07-24 14:15:00,893.69,894.27,892.25,892.98,1618.0,881.6356,882.2078,880.215,880.9352,1618.0
2024-07-24 14:20:00,892.34,892.6,890.75,891.34,3321.0,880.3038,880.5603,878.7353,879.3173,3321.0
2024-07-24 14:25:00,890.74,892.02,890.74,891.2,1490.0,878.7254,879.9881,878.7254,879.1792,1490.0
2024-07-24 14:30:00,891.73,892.01,890.92,891.39,1111.0,879.7021,879.9783,878.903,879.3666,1111.0
2024-07-24 14:35:00,891.34,892.23,890.83,891.76,4322.0,879.3173,880.1953,878.8142,879.7317,4322.0
2024-07-24 14:40:00,892.15,892.25,889.06,890.19,9107.0,880.1164,880.215,877.0681,878.1828,9107.0
2024-07-24 14:45:00,890.28,891.12,888.07,889.22,6873.0,878.2716,879.1003,876.0914,877.2259,6873.0
2024-07-24 14:50:00,888.52,889.3,887.73,888.13,3754.0,876.5354,877.3048,875.756,876.1506,3754.0
2024-07-24 14:55:00,888.78,889.45,887.22,887.22,6701.0,876.7918,877.4528,875.2529,875.2529,6701.0
2024-07-24 15:00:00,887.71,888.21,885.13,885.13,3700.0,875.7363,876.2295,873.1911,873.1911,3700.0
2024-07-24 15:05:00,885.84,886.51,883.4,884.99,7969.0,873.8915,874.5525,871.4844,873.053,7969.0
2024-07-24 15:10:00,885.14,885.71,883.61,884.07,3056.0,873.2009,873.7633,871.6916,872.1454,3056.0
2024-07-24 15:15:00,884.0,884.39,880.56,880.76,16982.0,872.0763,872.4611,868.6827,868.88,16982.0
2024-07-24 15:20:00,881.25,882.03,880.12,880.7,29464.0,869.3634,870.1329,868.2487,868.8208,29464.0
2024-07-24 15:25:00,880.74,881.01,878.22,878.8,29860.0,868.8603,869.1267,866.3743,866.9465,29860.0
2024-07-24 15:30:00,878.63,883.27,878.25,883.26,25217.0,866.7788,871.3562,866.4039,871.3463,25217.0
2024-07-24 15:35:00,883.0,883.71,881.5,882.73,28429.0,871.0898,871.7902,869.61,870.8235,28429.0
2024-07-24 15:40:00,883.03,883.7,880.88,881.04,32520.0,871.1194,871.7804,868.9984,869.1562,32520.0
2024-07-24 15:45:00,881.42,881.54,878.19,879.96,48213.0,869.5311,869.6495,866.3447,868.0908,48213.0
2024-07-24 15:50:00,879.92,880.3,872.47,873.5,51484.0,868.0514,868.4262,860.7018,861.7179,51484.0
2024-07-24 15:55:00,873.0,875.58,870.76,871.94,158874.0,861.2247,863.7699,859.0149,860.179,158874.0
2024-07-25 09:30:00,873.46,874.19,867.95,870.02,36296.0,861.6785,862.3986,856.2428,858.2849,36296.0
2024-07-25 09:35:00,869.83,872.21,866.58,871.23,21080.0,858.0974,860.4453,854.8913,859.4786,21080.0
2024-07-25 09:40:00,871.29,876.55,871.2,872.45,25047.0,859.5378,864.7268,859.449,860.6821,25047.0
2024-07-25 09:45:00,873.19,875.28,865.8,869.03,17693.0,861.4121,863.4739,854.1218,857.3082,17693.0
2024-07-25 09:50:00,869.62,872.28,867.02,867.89,10636.0,857.8903,860.5144,855.3254,856.1836,10636.0
2024-07-25 09:55:00,868.22,868.22,863.7,865.19,13534.0,856.5092,856.5092,852.0501,853.52,13534.0
2024-07-25 10:00:00,864.74,864.74,858.64,859.78,19209.0,853.0761,853.0761,847.0584,848.183,19209.0
2024-07-25 10:05:00,858.73,861.34,853.25,854.69,16543.0,847.1472,849.722,841.7411,843.1617,16543.0
2024-07-25 10:10:00,855.82,856.17,850.18,852.0,22916.0,844.2764,844.6217,838.7125,840.5079,22916.0
2024-07-25 10:15:00,852.16,858.33,850.72,855.28,56218.0,840.6658,846.7526,839.2452,843.7437,56218.0
2024-07-25 10:20:00,854.85,857.19,852.57,854.73,37360.0,843.3195,845.6279,841.0703,843.2011,37360.0
2024-07-25 10:25:00,854.85,860.31,853.83,859.67,33112.0,843.3195,848.7059,842.3133,848.0745,33112.0
2024-07-25 10:30:00,859.41,860.63,854.0,857.11,47118.0,847.818,849.0215,842.481,845.549,47118.0
2024-07-25 10:35:00,856.93,860.27,856.01,857.43,10008.0,845.3714,848.6664,844.4639,845.8647,10008.0
2024-07-25 10:40:00,856.52,860.22,855.45,859.88,10219.0,844.967,848.6171,843.9114,848.2817,10219.0
2024-07-25 10:45:00,860.17,864.31,860.16,864.31,21082.0,848.5677,852.6519,848.5579,852.6519,21082.0
2024-07-25 10:50:00,864.79,871.34,864.64,869.29,21138.0,853.1254,859.5871,852.9775,857.5647,21138.0
2024-07-25 10:55:00,869.37,871.49,867.98,871.01,29482.0,857.6437,859.7351,856.2724,859.2615,29482.0
2024-07-25 11:00:00,870.54,870.93,868.1,869.01,20807.0,858.7979,859.1826,856.3908,857.2885,20807.0
2024-07-25 11:05:00,870.43,870.43,867.18,869.46,15621.0,858.6894,858.6894,855.4832,857.7324,15621.0
2024-07-25 11:10:00,868.5,872.87,868.5,872.66,9811.0,856.7854,861.0964,856.7854,860.8893,9811.0
2024-07-25 11:15:00,872.64,875.33,872.53,872.63,14722.0,860.8695,863.5233,860.761,860.8597,14722.0
2024-07-25 11:20:00,872.07,872.21,868.45,870.76,7334.0,860.3072,860.4453,856.7361,859.0149,7334.0
2024-07-25 11:25:00,870.36,870.36,868.61,868.64,4660.0,858.6203,858.6203,856.8939,856.9235,4660.0
2024-07-25 11:30:00,869.4,869.76,867.25,867.87,17889.0,857.6732,858.0284,855.5522,856.1639,17889.0
2024-07-25 11:35:00,867.98,870.23,867.62,869.64,9884.0,856.2724,858.4921,855.9173,857.91,9884.0
2024-07-25 11:40:00,869.04,869.27,864.62,865.99,11232.0,857.3181,857.545,852.9577,854.3092,11232.0
2024-07-25 11:45:00,866.99,869.88,866.69,868.01,7192.0,855.2958,858.1468,854.9998,856.302,7192.0
2024-07-25 11:50:00,868.04,871.19,867.4,870.63,6730.0,856.3316,859.4391,855.7002,858.8867,6730.0
2024-07-25 11:55:00,870.88,873.63,869.0,873.63,6351.0,859.1333,861.8462,857.2786,861.8462,6351.0
2024-07-25 12:00:00,873.97,876.3,872.0,874.74,15805.0,862.1816,864.4802,860.2382,862.9412,15805.0
2024-07-25 12:05:00,874.5,874.51,868.77,869.92,7563.0,862.7045,862.7143,857.0517,858.1862,7563.0
2024-07-25 12:10:00,870.81,873.78,870.18,873.34,3500.0,859.0642,861.9942,858.4427,861.5601,3500.0
2024-07-25 12:15:00,874.18,875.35,872.38,875.18,4326.0,862.3888,863.543,860.6131,863.3753,4326.0
2024-07-25 12:20:00,875.18,878.39,874.74,877.69,21051.0,863.3753,866.542,862.9412,865.8514,21051.0
2024-07-25 12:25:00,877.15,877.97,875.71,877.92,3928.0,865.3187,866.1277,863.8981,866.0783,3928.0
2024-07-25 12:30:00,879.06,882.0,877.29,882.0,5542.0,867.203,870.1033,865.4568,870.1033,5542.0
2024-07-25 12:35:00,882.56,882.56,880.47,881.95,5899.0,870.6557,870.6557,868.5939,870.054,5899.0
2024-07-25 12:40:00,881.97,883.92,881.17,881.52,5907.0,870.0737,871.9974,869.2845,869.6298,5907.0
2024-07-25 12:45:00,882.41,883.83,879.51,880.2,5998.0,870.5078,871.9086,867.6469,868.3276,5998.0
2024-07-25 12:50:00,879.52,881.95,879.33,879.33,4653.0,867.6567,870.054,867.4693,867.4693,4653.0
2024-07-25 12:55:00,880.0,882.1,879.33,881.47,2959.0,868.1303,870.2019,867.4693,869.5804,2959.0
2024-07-25 13:00:00,881.88,885.33,880.87,883.6,5470.0,869.9849,873.3884,868.9885,871.6817,5470.0
2024-07-25 13:05:00,883.62,885.8,883.62,885.4,3179.0,871.7014,873.852,871.7014,873.4574,3179.0
2024-07-25 13:10:00,886.07,886.37,881.67,882.0,6195.0,874.1184,874.4144,869.7777,870.1033,6195.0
2024-07-25 13:15:00,881.69,881.69,877.34,878.37,5909.0,869.7975,869.7975,865.5062,866.5223,5909.0
2024-07-25 13:20:00,878.94,879.44,872.87,873.44,3755.0,867.0846,867.5778,861.0964,861.6588,3755.0
2024-07-25 13:25:00,874.41,877.2,874.41,876.5,3622.0,862.6157,865.368,862.6157,864.6775,3622.0
2024-07-25 13:30:00,873.98,874.45,873.11,873.97,3196.0,862.1915,862.6551,861.3332,862.1816,3196.0
2024-07-25 13:35:00,873.96,875.58,872.98,875.44,6054.0,862.1717,863.7699,861.205,863.6318,6054.0
2024-07-25 13:40:00,874.82,877.01,874.82,875.74,11722.0,863.0201,865.1806,863.0201,863.9277,11722.0
2024-07-25 13:45:00,877.09,877.49,875.08,876.42,6695.0,865.2595,865.6541,863.2766,864.5986,6695.0
2024-07-25 13:50:00,876.29,878.41,875.98,877.5,2467.0,864.4703,866.5617,864.1645,865.664,2467.0
2024-07-25 13:55:00,877.09,880.36,877.09,879.46,3252.0,865.2595,868.4854,865.2595,867.5976,3252.0
2024-07-25 14:00:00,878.78,879.86,878.09,878.54,4102.0,866.9267,867.9922,866.246,866.69,4102.0
2024-07-25 14:05:00,877.73,879.26,876.1,876.9,7533.0,865.8909,867.4003,864.2829,865.0721,7533.0
2024-07-25 14:10:00,875.55,877.62,875.49,876.48,1375.0,863.7403,865.7824,863.6811,864.6578,1375.0
2024-07-25 14:15:00,877.39,877.58,876.38,877.58,1528.0,865.5555,865.7429,864.5591,865.7429,1528.0
2024-07-25 14:20:00,876.57,877.09,875.58,875.73,4557.0,864.7465,865.2595,863.7699,863.9179,4557.0
2024-07-25 14:25:00,875.28,877.38,875.28,876.67,1917.0,863.4739,865.5456,863.4739,864.8452,1917.0
2024-07-25 14:30:00,877.53,879.02,877.53,878.57,1242.0,865.6936,867.1635,865.6936,866.7196,1242.0
2024-07-25 14:35:00,878.94,878.94,876.47,877.71,3886.0,867.0846,867.0846,864.6479,865.8712,3886.0
2024-07-25 14:40:00,877.96,877.97,874.56,874.89,3834.0,866.1178,866.1277,862.7636,863.0892,3834.0
2024-07-25 14:45:00,874.04,874.53,870.12,870.85,7096.0,862.2507,862.7341,858.3835,859.1037,7096.0
2024-07-25 14:50:00,871.2,871.89,870.0,870.0,4358.0,859.449,860.1297,858.2652,858.2652,4358.0
2024-07-25 14:55:00,870.95,872.25,870.95,871.94,2741.0,859.2023,860.4848,859.2023,860.179,2741.0
2024-07-25 15:00:00,870.79,873.9,870.79,872.68,5166.0,859.0445,862.1126,859.0445,860.909,5166.0
2024-07-25 15:05:00,872.5,873.49,871.98,872.22,11585.0,860.7314,861.7081,860.2184,860.4552,11585.0
2024-07-25 15:10:00,871.94,872.94,871.49,871.83,5270.0,860.179,861.1655,859.7351,860.0705,5270.0
2024-07-25 15:15:00,871.83,872.44,870.81,871.39,2196.0,860.0705,860.6722,859.0642,859.6364,2196.0
2024-07-25 15:20:00,872.25,875.56,871.96,874.77,14008.0,860.4848,863.7502,860.1987,862.9708,14008.0
2024-07-25 15:25:00,875.56,878.35,875.56,875.96,2795.0,863.7502,866.5025,863.7502,864.1448,2795.0
2024-07-25 15:30:00,875.77,876.3,874.15,874.26,12164.0,863.9573,864.4802,862.3592,862.4677,12164.0
2024-07-25 15:35:00,874.72,874.74,872.11,873.02,5307.0,862.9215,862.9412,860.3467,861.2444,5307.0
2024-07-25 15:40:00,872.65,874.0,871.08,872.2,4795.0,860.8794,862.2112,859.3306,860.4355,4795.0
2024-07-25 15:45:00,871.81,872.59,868.95,870.7,6231.0,860.0507,860.8202,857.2293,858.9557,6231.0
2024-07-25 15:50:00,869.65,870.06,863.24,864.07,23895.0,857.9199,858.3243,851.5963,852.4151,23895.0
2024-07-25 15:55:00,864.13,865.95,862.5,862.69,46974.0,852.4743,854.2698,850.8663,851.0538,46974.0
2024-07-26 09:30:00,893.92,894.15,884.34,886.3,42891.0,881.8625,882.0894,872.4117,874.3453,42891.0
2024-07-26 09:35:00,886.67,889.4,885.27,888.66,37770.0,874.7103,877.4035,873.3292,876.6735,37770.0
2024-07-26 09:40:00,888.51,889.36,884.78,889.02,25332.0,876.5255,877.364,872.8458,877.0286,25332.0
2024-07-26 09:45:00,888.69,890.44,882.71,882.71,19907.0,876.7031,878.4295,870.8037,870.8037,19907.0
2024-07-26 09:50:00,882.85,888.0,882.61,885.28,7433.0,870.9418,876.0224,870.7051,873.3391,7433.0
2024-07-26 09:55:00,885.44,890.5,885.43,890.5,23012.0,873.4969,878.4886,873.487,878.4886,23012.0
2024-07-26 10:00:00,889.93,894.54,889.58,891.17,16440.0,877.9263,882.4742,877.5811,879.1496,16440.0
2024-07-26 10:05:00,891.21,891.34,886.81,888.61,11435.0,879.1891,879.3173,874.8484,876.6241,11435.0
2024-07-26 10:10:00,888.24,890.73,887.51,887.65,5232.0,876.2591,878.7155,875.539,875.6771,5232.0
2024-07-26 10:15:00,887.65,889.17,885.58,887.59,16218.0,875.6771,877.1766,873.635,875.6179,16218.0
2024-07-26 10:20:00,888.36,891.04,887.37,890.91,7855.0,876.3775,879.0214,875.4009,878.8931,7855.0
2024-07-26 10:25:00,890.73,893.34,889.88,889.88,8859.0,878.7155,881.2903,877.877,877.877,8859.0
2024-07-26 10:30:00,888.94,888.94,885.16,888.7,16294.0,876.9497,876.9497,873.2207,876.7129,16294.0
2024-07-26 10:35:00,887.74,889.99,887.02,888.78,14084.0,875.7659,877.9855,875.0556,876.7918,14084.0
2024-07-26 10:40:00,888.61,892.8,888.4,891.91,19135.0,876.6241,880.7576,876.417,879.8796,19135.0
2024-07-26 10:45:00,890.83,892.0,888.33,890.33,17390.0,878.8142,879.9684,876.3479,878.3209,17390.0
2024-07-26 10:50:00,890.41,892.46,890.23,891.11,12187.0,878.3999,880.4222,878.2223,879.0904,12187.0
2024-07-26 10:55:00,891.67,895.0,890.92,894.05,7554.0,879.6429,882.9279,878.903,881.9908,7554.0
2024-07-26 11:00:00,894.03,895.0,893.18,893.49,9686.0,881.971,882.9279,881.1325,881.4383,9686.0
2024-07-26 11:05:00,893.63,895.57,893.3,894.62,12389.0,881.5764,883.4903,881.2509,882.5531,12389.0
2024-07-26 11:10:00,894.75,894.94,891.36,891.5,8957.0,882.6813,882.8688,879.337,879.4752,8957.0
2024-07-26 11:15:00,890.92,890.95,888.1,888.1,7896.0,878.903,878.9326,876.121,876.121,7896.0
2024-07-26 11:20:00,888.03,889.1,887.33,888.93,7532.0,876.052,877.1075,875.3614,876.9398,7532.0
2024-07-26 11:25:00,889.1,889.88,887.98,889.48,18622.0,877.1075,877.877,876.0026,877.4824,18622.0
2024-07-26 11:30:00,889.81,890.64,889.0,890.02,33671.0,877.808,878.6268,877.0089,878.0151,33671.0
2024-07-26 11:35:00,889.08,890.72,888.51,890.72,12071.0,877.0878,878.7057,876.5255,878.7057,12071.0
2024-07-26 11:40:00,890.5,892.43,889.9,892.43,2400.0,878.4886,880.3926,877.8967,880.3926,2400.0
2024-07-26 11:45:00,892.69,895.4,892.69,895.4,900.0,880.6491,883.3226,880.6491,883.3226,900.0
2024-07-26 11:50:00,895.5,895.5,892.36,892.36,2367.0,883.4212,883.4212,880.3236,880.3236,2367.0
2024-07-26 11:55:00,893.08,893.08,891.17,891.91,4823.0,881.0338,881.0338,879.1496,879.8796,4823.0
2024-07-26 12:00:00,892.41,893.11,890.43,892.55,10556.0,880.3729,881.0634,878.4196,880.511,10556.0
2024-07-26 12:05:00,893.3,893.86,892.73,892.73,5320.0,881.2509,881.8033,880.6886,880.6886,5320.0
2024-07-26 12:10:00,893.16,894.02,891.12,891.97,5059.0,881.1128,881.9612,879.1003,879.9388,5059.0
2024-07-26 12:15:00,892.64,893.07,891.07,892.27,8212.0,880.5998,881.024,879.051,880.2348,8212.0
2024-07-26 12:20:00,892.05,893.94,892.05,893.31,3200.0,880.0177,881.8822,880.0177,881.2607,3200.0
2024-07-26 12:25:00,893.1,894.27,892.64,892.64,34941.0,881.0536,882.2078,880.5998,880.5998,34941.0
2024-07-26 12:30:00,892.83,894.12,892.83,893.54,13089.0,880.7872,882.0598,880.7872,881.4876,13089.0
2024-07-26 12:35:00,892.36,892.47,890.85,890.85,5560.0,880.3236,880.4321,878.8339,878.8339,5560.0
2024-07-26 12:40:00,891.33,894.1,891.33,893.53,8700.0,879.3075,882.0401,879.3075,881.4778,8700.0
2024-07-26 12:45:00,893.54,894.1,891.63,891.84,9180.0,881.4876,882.0401,879.6034,879.8106,9180.0
2024-07-26 12:50:00,891.91,892.7,891.48,891.71,6735.0,879.8796,880.659,879.4554,879.6823,6735.0
2024-07-26 12:55:00,891.03,892.21,890.35,891.79,4431.0,879.0115,880.1756,878.3407,879.7612,4431.0
2024-07-26 13:00:00,891.9,892.82,891.0,892.0,3250.0,879.8698,880.7774,878.9819,879.9684,3250.0
2024-07-26 13:05:00,892.92,893.79,891.69,891.72,2923.0,880.876,881.7343,879.6626,879.6922,2923.0
2024-07-26 13:10:00,892.32,893.63,892.12,892.69,5347.0,880.2841,881.5764,880.0868,880.6491,5347.0
2024-07-26 13:15:00,892.6,893.05,892.34,892.48,3159.0,880.5603,881.0043,880.3038,880.4419,3159.0
2024-07-26 13:20:00,892.06,892.65,891.75,892.19,4712.0,880.0276,880.6096,879.7218,880.1559,4712.0
2024-07-26 13:25:00,892.19,893.91,891.53,893.39,2327.0,880.1559,881.8527,879.5048,881.3397,2327.0
2024-07-26 13:30:00,894.06,894.61,890.77,891.34,4677.0,882.0006,882.5432,878.755,879.3173,4677.0
2024-07-26 13:35:00,890.68,890.68,886.62,887.05,5083.0,878.6662,878.6662,874.661,875.0852,5083.0
2024-07-26 13:40:00,886.99,887.79,885.04,887.5,800.0,875.026,875.8152,873.1023,875.5291,800.0
2024-07-26 13:45:00,887.71,890.0,887.34,887.34,3293.0,875.7363,877.9954,875.3713,875.3713,3293.0
2024-07-26 13:50:00,887.23,888.79,886.16,887.95,3274.0,875.2628,876.8017,874.2072,875.973,3274.0
2024-07-26 13:55:00,888.0,888.84,887.47,888.16,1735.0,876.0224,876.851,875.4995,876.1802,1735.0
2024-07-26 14:00:00,888.84,890.43,888.32,888.67,2782.0,876.851,878.4196,876.3381,876.6833,2782.0
2024-07-26 14:05:00,888.6,888.92,887.88,887.88,3228.0,876.6143,876.93,875.904,875.904,3228.0
2024-07-26 14:10:00,889.45,889.99,888.67,889.52,2758.0,877.4528,877.9855,876.6833,877.5219,2758.0
2024-07-26 14:15:00,888.29,889.31,886.99,887.0,4436.0,876.3085,877.3147,875.026,875.0359,4436.0
2024-07-26 14:20:00,886.93,887.95,885.95,887.45,1359.0,874.9668,875.973,874.0,875.4798,1359.0
2024-07-26 14:25:00,887.49,889.02,887.48,887.88,1823.0,875.5192,877.0286,875.5094,875.904,1823.0
2024-07-26 14:30:00,888.27,889.26,888.12,888.12,562.0,876.2887,877.2654,876.1407,876.1407,562.0
2024-07-26 14:35:00,887.62,887.9,887.09,887.41,1068.0,875.6475,875.9237,875.1246,875.4403,1068.0
2024-07-26 14:40:00,886.41,886.5,883.13,886.5,4535.0,874.4538,874.5426,871.2181,874.5426,4535.0
2024-07-26 14:45:00,886.49,887.0,885.65,885.95,1948.0,874.5327,875.0359,873.7041,874.0,1948.0
2024-07-26 14:50:00,886.45,887.43,884.34,884.71,1646.0,874.4933,875.4601,872.4117,872.7767,1646.0
2024-07-26 14:55:00,885.39,886.01,884.12,884.89,2189.0,873.4476,874.0592,872.1947,872.9543,2189.0
2024-07-26 15:00:00,883.58,883.77,882.23,882.61,2627.0,871.662,871.8494,870.3302,870.7051,2627.0
2024-07-26 15:05:00,882.53,885.04,882.53,885.04,1487.0,870.6261,873.1023,870.6261,873.1023,1487.0
2024-07-26 15:10:00,884.01,884.77,882.95,882.95,5085.0,872.0862,872.8359,871.0405,871.0405,5085.0
2024-07-26 15:15:00,883.15,883.78,882.38,883.05,3081.0,871.2378,871.8593,870.4782,871.1391,3081.0
2024-07-26 15:20:00,883.81,885.34,883.81,885.17,1000.0,871.8889,873.3982,871.8889,873.2305,1000.0
2024-07-26 15:25:00,886.06,888.75,885.86,888.09,9257.0,874.1085,876.7623,873.9112,876.1112,9257.0
2024-07-26 15:30:00,887.77,887.77,883.61,884.36,5347.0,875.7955,875.7955,871.6916,872.4315,5347.0
2024-07-26 15:35:00,884.14,886.8,883.86,886.52,5029.0,872.2144,874.8386,871.9382,874.5623,5029.0
2024-07-26 15:40:00,886.65,889.08,886.47,889.08,20560.0,874.6906,877.0878,874.513,877.0878,20560.0
2024-07-26 15:45:00,888.22,888.72,887.39,888.33,6815.0,876.2394,876.7327,875.4206,876.3479,6815.0
2024-07-26 15:50:00,887.95,889.25,884.26,885.02,16024.0,875.973,877.2555,872.3328,873.0826,16024.0
2024-07-26 15:55:00,884.8,889.38,884.41,888.95,53270.0,872.8655,877.3838,872.4808,876.9596,53270.0
2024-07-29 09:30:00,886.6,891.36,886.6,890.0,25824.0,876.2923,880.997,876.2923,879.6528,25824.0
2024-07-29 09:35:00,890.16,895.69,889.16,894.82,9545.0,879.8109,885.2766,878.8226,884.4168,9545.0
2024-07-29 09:40:00,894.66,897.15,892.21,897.15,5978.0,884.2586,886.7197,881.8371,886.7197,5978.0
2024-07-29 09:45:00,897.15,898.0,890.91,890.91,5352.0,886.7197,887.5598,880.5522,880.5522,5352.0
2024-07-29 09:50:00,891.41,891.64,886.88,887.25,7762.0,881.0464,881.2737,876.5691,876.9348,7762.0
2024-07-29 09:55:00,887.35,888.63,886.08,887.76,6437.0,877.0336,878.2987,875.7784,877.4388,6437.0
2024-07-29 10:00:00,887.77,888.77,884.54,885.46,7056.0,877.4487,878.4371,874.2563,875.1656,7056.0
2024-07-29 10:05:00,885.44,885.78,880.4,880.42,8479.0,875.1458,875.4819,870.1644,870.1842,8479.0
2024-07-29 10:10:00,880.34,880.34,875.71,876.77,10363.0,870.1051,870.1051,865.5289,866.5766,10363.0
2024-07-29 10:15:00,876.21,879.62,875.29,878.61,5443.0,866.0231,869.3935,865.1138,868.3952,5443.0
2024-07-29 10:20:00,879.36,881.52,878.94,879.48,12206.0,869.1365,871.2714,868.7214,869.2551,12206.0
2024-07-29 10:25:00,879.01,879.45,877.08,878.51,7931.0,868.7906,869.2254,866.883,868.2964,7931.0
2024-07-29 10:30:00,878.32,878.87,876.08,877.42,9387.0,868.1086,868.6522,865.8946,867.219,9387.0
2024-07-29 10:35:00,877.27,878.42,876.3,877.66,10524.0,867.0708,868.2074,866.1121,867.4563,10524.0
2024-07-29 10:40:00,877.41,879.45,877.41,877.83,8699.0,867.2092,869.2254,867.2092,867.6243,8699.0
2024-07-29 10:45:00,877.99,879.26,876.57,876.57,9186.0,867.7824,869.0377,866.3789,866.3789,9186.0
2024-07-29 10:50:00,875.92,877.37,875.33,875.73,7437.0,865.7365,867.1696,865.1533,865.5487,7437.0
2024-07-29 10:55:00,876.08,877.08,875.43,875.43,5539.0,865.8946,866.883,865.2522,865.2522,5539.0
2024-07-29 11:00:00,875.68,876.07,874.32,875.7,7421.0,865.4993,865.8847,864.1551,865.519,7421.0
2024-07-29 11:05:00,875.96,876.75,873.95,874.17,5222.0,865.776,866.5568,863.7894,864.0068,5222.0
2024-07-29 11:10:00,874.79,875.42,872.36,874.81,8145.0,864.6196,865.2423,862.2179,864.6394,8145.0
2024-07-29 11:15:00,873.9,874.19,872.41,872.54,6939.0,863.74,864.0266,862.2673,862.3958,6939.0
2024-07-29 11:20:00,872.31,873.32,871.22,871.31,4981.0,862.1685,863.1667,861.0911,861.1801,4981.0
2024-07-29 11:25:00,872.0,873.94,872.0,873.77,2765.0,861.8621,863.7795,861.8621,863.6115,2765.0
2024-07-29 11:30:00,873.69,873.95,871.74,872.19,30028.0,863.5324,863.7894,861.6051,862.0499,30028.0
2024-07-29 11:35:00,871.97,873.86,871.78,873.47,4026.0,861.8324,863.7004,861.6446,863.315,4026.0
2024-07-29 11:40:00,873.35,874.99,873.34,874.25,1926.0,863.1964,864.8173,863.1865,864.0859,1926.0
2024-07-29 11:45:00,874.05,876.25,873.55,876.25,4851.0,863.8882,866.0627,863.394,866.0627,4851.0
2024-07-29 11:50:00,876.25,877.84,876.1,877.33,6222.0,866.0627,867.6342,865.9144,867.1301,6222.0
2024-07-29 11:55:00,877.33,877.42,875.57,875.99,10480.0,867.1301,867.219,865.3906,865.8057,10480.0
2024-07-29 12:00:00,876.42,877.5,875.97,877.04,5204.0,866.2307,867.2981,865.7859,866.8435,5204.0
2024-07-29 12:05:00,877.5,879.89,877.08,879.35,6343.0,867.2981,869.6603,866.883,869.1266,6343.0
2024-07-29 12:10:00,879.49,880.0,878.39,879.82,4800.0,869.265,869.7691,868.1778,869.5911,4800.0
2024-07-29 12:15:00,879.63,880.04,879.2,879.31,3456.0,869.4034,869.8086,868.9784,869.0871,3456.0
2024-07-29 12:20:00,880.0,881.54,879.85,881.16,9512.0,869.7691,871.2911,869.6208,870.9156,9512.0
2024-07-29 12:25:00,881.25,881.25,878.15,879.47,7166.0,871.0045,871.0045,867.9406,869.2452,7166.0
2024-07-29 12:30:00,879.49,880.95,878.1,879.16,6282.0,869.265,870.708,867.8911,868.9388,6282.0
2024-07-29 12:35:00,879.34,880.06,878.7,879.16,3893.0,869.1167,869.8284,868.4842,868.9388,3893.0
2024-07-29 12:40:00,879.73,880.59,879.02,879.2,1891.0,869.5022,870.3522,868.8004,868.9784,1891.0
2024-07-29 12:45:00,880.15,880.55,880.15,880.49,1900.0,869.9173,870.3127,869.9173,870.2534,1900.0
2024-07-29 12:50:00,880.17,880.17,877.32,878.56,5122.0,869.9371,869.9371,867.1202,868.3458,5122.0
2024-07-29 12:55:00,879.2,879.41,877.53,877.99,1970.0,868.9784,869.1859,867.3278,867.7824,1970.0
2024-07-29 13:00:00,878.18,878.31,877.3,877.3,1136.0,867.9702,868.0987,867.1004,867.1004,1136.0
2024-07-29 13:05:00,877.3,878.24,877.0,878.2,8119.0,867.1004,868.0295,866.8039,867.99,8119.0
2024-07-29 13:10:00,878.3,880.46,878.05,879.78,6490.0,868.0888,870.2237,867.8417,869.5516,6490.0
2024-07-29 13:15:00,879.14,879.14,877.19,878.16,2717.0,868.9191,868.9191,866.9917,867.9504,2717.0
2024-07-29 13:20:00,878.16,878.49,877.51,877.69,1425.0,867.9504,868.2766,867.308,867.4859,1425.0
2024-07-29 13:25:00,877.69,877.71,874.34,874.34,5974.0,867.4859,867.5057,864.1749,864.1749,5974.0
2024-07-29 13:30:00,874.35,875.9,874.0,875.34,6405.0,864.1847,865.7167,863.8388,865.1632,6405.0
2024-07-29 13:35:00,875.26,876.0,874.63,875.97,7378.0,865.0842,865.8156,864.4615,865.7859,7378.0
2024-07-29 13:40:00,875.98,876.61,874.86,874.86,4813.0,865.7958,866.4185,864.6888,864.6888,4813.0
2024-07-29 13:45:00,875.14,875.93,874.33,874.45,3210.0,864.9656,865.7464,864.165,864.2836,3210.0
2024-07-29 13:50:00,874.6,875.21,874.0,874.0,2966.0,864.4318,865.0347,863.8388,863.8388,2966.0
2024-07-29 13:55:00,874.32,874.32,873.56,873.56,789.0,864.1551,864.1551,863.4039,863.4039,789.0
2024-07-29 14:00:00,873.64,873.85,872.47,873.53,2947.0,863.483,863.6906,862.3266,863.3743,2947.0
2024-07-29 14:05:00,873.28,873.6,872.52,872.62,1429.0,863.1272,863.4435,862.376,862.4749,1429.0
2024-07-29 14:10:00,872.83,873.72,872.62,873.54,1881.0,862.6824,863.5621,862.4749,863.3842,1881.0
2024-07-29 14:15:00,873.0,873.5,872.0,873.5,4923.0,862.8504,863.3446,861.8621,863.3446,4923.0
2024-07-29 14:20:00,873.78,873.92,872.72,872.72,1303.0,863.6214,863.7597,862.5737,862.5737,1303.0
2024-07-29 14:25:00,872.54,873.67,872.48,872.48,7110.0,862.3958,863.5126,862.3365,862.3365,7110.0
2024-07-29 14:30:00,872.59,872.59,871.0,871.69,5821.0,862.4452,862.4452,860.8737,861.5557,5821.0
2024-07-29 14:35:00,872.19,872.67,871.17,871.17,5044.0,862.0499,862.5243,861.0417,861.0417,5044.0
2024-07-29 14:40:00,871.7,872.77,871.59,872.76,2830.0,861.5656,862.6231,861.4568,862.6132,2830.0
2024-07-29 14:45:00,872.04,872.6,870.75,872.6,2296.0,861.9016,862.4551,860.6266,862.4551,2296.0
2024-07-29 14:50:00,871.38,872.21,871.38,871.64,2221.0,861.2493,862.0696,861.2493,861.5062,2221.0
2024-07-29 14:55:00,871.93,873.4,871.93,873.4,4626.0,861.7929,863.2458,861.7929,863.2458,4626.0
2024-07-29 15:00:00,872.8,875.19,872.24,874.21,3678.0,862.6528,865.015,862.0993,864.0464,3678.0
2024-07-29 15:05:00,874.74,875.03,873.55,873.55,1556.0,864.5702,864.8568,863.394,863.394,1556.0
2024-07-29 15:10:00,873.61,875.23,873.38,874.44,1816.0,863.4533,865.0545,863.226,864.2737,1816.0
2024-07-29 15:15:00,874.38,874.39,872.74,874.14,2727.0,864.2144,864.2243,862.5935,863.9772,2727.0
2024-07-29 15:20:00,874.42,875.11,873.95,874.54,2358.0,864.2539,864.9359,863.7894,864.3725,2358.0
2024-07-29 15:25:00,874.56,875.38,873.9,873.9,4856.0,864.3923,865.2028,863.74,863.74,4856.0
2024-07-29 15:30:00,873.83,874.65,873.06,874.65,4807.0,863.6708,864.4813,862.9097,864.4813,4807.0
2024-07-29 15:35:00,874.07,875.1,873.49,874.34,6814.0,863.908,864.926,863.3347,864.1749,6814.0
2024-07-29 15:40:00,874.2,875.05,873.9,874.48,5869.0,864.0365,864.8766,863.74,864.3132,5869.0
2024-07-29 15:45:00,874.12,875.0,873.16,873.83,6653.0,863.9574,864.8272,863.0086,863.6708,6653.0
2024-07-29 15:50:00,873.67,874.78,871.75,872.64,22335.0,863.5126,864.6097,861.615,862.4946,22335.0
2024-07-29 15:55:00,873.0,873.0,869.02,870.12,52377.0,862.8504,862.8504,858.9167,860.0039,52377.0
2024-07-30 09:30:00,892.28,892.99,889.22,890.92,24625.0,881.9063,882.608,878.8819,880.5621,24625.0
2024-07-30 09:35:00,891.52,893.94,889.78,890.82,22166.0,881.1551,883.547,879.4354,880.4633,22166.0
2024-07-30 09:40:00,890.38,891.18,886.42,886.81,14417.0,880.0284,880.8191,876.1144,876.4999,14417.0
2024-07-30 09:45:00,886.98,889.9,885.2,887.37,13847.0,876.6679,879.554,874.9086,877.0534,13847.0
2024-07-30 09:50:00,888.11,888.57,886.8,888.06,4117.0,877.7848,878.2394,876.49,877.7353,4117.0
2024-07-30 09:55:00,888.04,888.2,886.67,887.76,2448.0,877.7156,877.8737,876.3615,877.4388,2448.0
2024-07-30 10:00:00,889.34,889.34,884.14,884.66,11106.0,879.0005,879.0005,873.8609,874.3749,11106.0
2024-07-30 10:05:00,886.0,889.36,886.0,888.5,3292.0,875.6993,879.0202,875.6993,878.1702,3292.0
2024-07-30 10:10:00,887.79,889.96,886.96,889.82,8800.0,877.4685,879.6133,876.6481,879.4749,8800.0
2024-07-30 10:15:00,889.52,890.49,885.93,886.77,66525.0,879.1784,880.1371,875.6301,876.4603,66525.0
2024-07-30 10:20:00,887.13,887.42,884.0,884.2,2595.0,876.8162,877.1028,873.7225,873.9202,2595.0
2024-07-30 10:25:00,883.73,884.35,882.66,882.95,2822.0,873.4557,874.0685,872.3981,872.6848,2822.0
2024-07-30 10:30:00,882.62,883.86,881.77,882.36,5795.0,872.3586,873.5842,871.5185,872.1016,5795.0
2024-07-30 10:35:00,882.73,883.0,879.28,881.38,6298.0,872.4673,872.7342,869.0574,871.133,6298.0
2024-07-30 10:40:00,881.49,881.89,879.98,880.62,3616.0,871.2417,871.6371,869.7493,870.3818,3616.0
2024-07-30 10:45:00,882.81,884.3,882.09,882.5,2147.0,872.5464,874.0191,871.8348,872.24,2147.0
2024-07-30 10:50:00,882.61,883.29,880.31,881.61,2945.0,872.3487,873.0208,870.0754,871.3603,2945.0
2024-07-30 10:55:00,882.1,882.38,880.36,880.51,1313.0,871.8446,872.1214,870.1249,870.2731,1313.0
2024-07-30 11:00:00,880.38,880.39,872.46,872.46,7864.0,870.1446,870.1545,862.3167,862.3167,7864.0
2024-07-30 11:05:00,872.72,872.74,870.08,870.94,8544.0,862.5737,862.5935,859.9644,860.8144,8544.0
2024-07-30 11:10:00,870.59,872.24,868.82,870.0,13264.0,860.4685,862.0993,858.719,859.8853,13264.0
2024-07-30 11:15:00,870.0,870.28,868.34,870.03,8863.0,859.8853,860.1621,858.2446,859.915,8863.0
2024-07-30 11:20:00,869.47,870.59,868.99,870.44,14062.0,859.3615,860.4685,858.8871,860.3202,14062.0
2024-07-30 11:25:00,870.73,871.32,870.06,870.51,9081.0,860.6068,861.19,859.9446,860.3894,9081.0
2024-07-30 11:30:00,870.33,870.48,868.5,870.21,24263.0,860.2115,860.3597,858.4028,860.0929,24263.0
2024-07-30 11:35:00,870.22,870.44,865.63,865.72,25977.0,860.1028,860.3202,855.5661,855.6551,25977.0
2024-07-30 11:40:00,866.07,867.99,865.06,866.05,7177.0,856.001,857.8987,855.0027,855.9812,7177.0
2024-07-30 11:45:00,865.97,867.43,864.73,866.02,3919.0,855.9022,857.3452,854.6766,855.9516,3919.0
2024-07-30 11:50:00,866.24,869.34,866.12,869.34,3354.0,856.169,859.233,856.0504,859.233,3354.0
2024-07-30 11:55:00,869.0,869.37,867.03,868.85,4117.0,858.8969,859.2626,856.9498,858.7487,4117.0
2024-07-30 12:00:00,867.94,869.64,867.03,868.0,4937.0,857.8493,859.5295,856.9498,857.9086,4937.0
2024-07-30 12:05:00,868.35,870.39,868.34,870.19,55950.0,858.2545,860.2708,858.2446,860.0731,55950.0
2024-07-30 12:10:00,870.19,870.52,869.38,870.4,1036.0,860.0731,860.3993,859.2725,860.2807,1036.0
2024-07-30 12:15:00,870.29,871.83,869.98,870.35,61692.0,860.1719,861.694,859.8655,860.2312,61692.0
2024-07-30 12:20:00,869.94,870.76,866.49,866.78,3479.0,859.826,860.6365,856.4161,856.7028,3479.0
2024-07-30 12:25:00,866.93,867.62,864.72,866.44,5574.0,856.851,857.533,854.6667,856.3667,5574.0
2024-07-30 12:30:00,866.44,866.45,864.91,865.85,4990.0,856.3667,856.3766,854.8545,855.7836,4990.0
2024-07-30 12:35:00,865.85,865.85,863.63,865.37,3500.0,855.7836,855.7836,853.5894,855.3091,3500.0
2024-07-30 12:40:00,865.2,865.64,863.65,863.65,4905.0,855.1411,855.576,853.6091,853.6091,4905.0
2024-07-30 12:45:00,864.48,864.48,861.57,861.57,2436.0,854.4295,854.4295,851.5533,851.5533,2436.0
2024-07-30 12:50:00,862.41,862.41,858.87,858.91,5536.0,852.3836,852.3836,848.8847,848.9242,5536.0
2024-07-30 12:55:00,857.65,858.72,856.81,856.98,2094.0,847.6789,848.7365,846.8487,847.0167,2094.0
2024-07-30 13:00:00,857.45,858.74,856.0,858.45,3939.0,847.4812,848.7562,846.0481,848.4696,3939.0
2024-07-30 13:05:00,857.37,860.04,856.3,860.0,8765.0,847.4022,850.0411,846.3446,850.0016,8765.0
2024-07-30 13:10:00,860.44,861.27,858.84,860.69,8705.0,850.4365,851.2568,848.8551,850.6836,8705.0
2024-07-30 13:15:00,860.69,863.22,860.69,863.22,6549.0,850.6836,853.1841,850.6836,853.1841,6549.0
2024-07-30 13:20:00,864.16,865.46,864.15,864.62,3800.0,854.1132,855.3981,854.1033,854.5679,3800.0
2024-07-30 13:25:00,864.96,865.58,863.64,864.69,1428.0,854.9039,855.5167,853.5993,854.637,1428.0
2024-07-30 13:30:00,864.24,864.84,864.24,864.84,753.0,854.1923,854.7853,854.1923,854.7853,753.0
2024-07-30 13:35:00,865.44,868.77,865.44,867.73,4183.0,855.3783,858.6696,855.3783,857.6417,4183.0
2024-07-30 13:40:00,867.71,869.0,866.46,868.89,4065.0,857.6219,858.8969,856.3865,858.7882,4065.0
2024-07-30 13:45:00,868.77,870.41,868.44,870.0,5415.0,858.6696,860.2905,858.3435,859.8853,5415.0
2024-07-30 13:50:00,870.45,870.58,867.29,867.29,4952.0,860.3301,860.4586,857.2068,857.2068,4952.0
2024-07-30 13:55:00,868.13,868.13,866.44,867.63,611.0,858.0371,858.0371,856.3667,857.5429,611.0
2024-07-30 14:00:00,868.31,869.1,865.61,866.31,3349.0,858.215,858.9958,855.5464,856.2382,3349.0
2024-07-30 14:05:00,867.18,868.76,866.96,868.06,1666.0,857.0981,858.6597,856.8807,857.9679,1666.0
2024-07-30 14:10:00,869.0,870.47,868.2,869.12,3480.0,858.8969,860.3499,858.1062,859.0155,3480.0
2024-07-30 14:15:00,870.01,870.05,869.3,870.0,2097.0,859.8952,859.9347,859.1935,859.8853,2097.0
2024-07-30 14:20:00,870.45,870.6,868.42,870.0,8576.0,860.3301,860.4783,858.3237,859.8853,8576.0
2024-07-30 14:25:00,870.18,870.19,868.1,869.47,4112.0,860.0632,860.0731,858.0074,859.3615,4112.0
2024-07-30 14:30:00,869.68,870.1,868.59,868.59,1137.0,859.569,859.9842,858.4917,858.4917,1137.0
2024-07-30 14:35:00,868.98,870.6,868.96,869.51,6959.0,858.8772,860.4783,858.8574,859.401,6959.0
2024-07-30 14:40:00,870.0,870.02,868.66,868.66,1100.0,859.8853,859.9051,858.5609,858.5609,1100.0
2024-07-30 14:45:00,868.47,868.47,866.91,867.12,1401.0,858.3731,858.3731,856.8312,857.0388,1401.0
2024-07-30 14:50:00,867.12,868.67,866.28,868.67,3474.0,857.0388,858.5708,856.2086,858.5708,3474.0
2024-07-30 14:55:00,869.29,869.29,867.41,867.81,1104.0,859.1836,859.1836,857.3254,857.7208,1104.0
2024-07-30 15:00:00,866.85,867.66,865.69,867.66,4348.0,856.7719,857.5725,855.6254,857.5725,4348.0
2024-07-30 15:05:00,866.26,866.7,865.28,865.8,1530.0,856.1888,856.6237,855.2202,855.7341,1530.0
2024-07-30 15:10:00,866.01,866.04,863.73,863.73,2353.0,855.9417,855.9714,853.6882,853.6882,2353.0
2024-07-30 15:15:00,864.31,866.49,863.92,865.96,4200.0,854.2615,856.4161,853.876,855.8923,4200.0
2024-07-30 15:20:00,865.68,866.1,864.25,864.48,4964.0,855.6155,856.0307,854.2022,854.4295,4964.0
2024-07-30 15:25:00,864.13,865.31,863.33,864.3,5460.0,854.0836,855.2498,853.2929,854.2516,5460.0
2024-07-30 15:30:00,863.73,864.98,863.17,863.42,4097.0,853.6882,854.9237,853.1347,853.3818,4097.0
2024-07-30 15:35:00,862.86,863.32,861.25,861.8,6083.0,852.8283,853.283,851.237,851.7806,6083.0
2024-07-30 15:40:00,862.57,863.47,859.79,863.13,9754.0,852.5417,853.4312,849.794,853.0952,9754.0
2024-07-30 15:45:00,863.57,867.28,861.33,867.28,10201.0,853.5301,857.1969,851.3161,857.1969,10201.0
2024-07-30 15:50:00,867.27,868.25,862.84,864.8,26034.0,857.1871,858.1557,852.8086,854.7458,26034.0
2024-07-30 15:55:00,863.87,865.45,859.01,860.66,69901.0,853.8266,855.3882,849.0231,850.6539,69901.0
2024-07-31 09:30:00,925.51,927.88,921.32,923.0,76730.0,914.75,917.0924,910.6087,912.2691,76730.0
2024-07-31 09:35:00,923.3,927.39,919.37,922.06,50224.0,912.5656,916.6081,908.6813,911.3401,50224.0
2024-07-31 09:40:00,922.32,929.5,920.72,920.9,20153.0,911.597,918.6936,910.0156,910.1935,20153.0
2024-07-31 09:45:00,921.32,925.54,920.53,922.39,18633.0,910.6087,914.7796,909.8278,911.6662,18633.0
2024-07-31 09:50:00,922.18,922.87,919.53,921.07,15657.0,911.4587,912.1406,908.8395,910.3616,15657.0
2024-07-31 09:55:00,921.04,922.78,918.53,918.72,16248.0,910.3319,912.0517,907.8511,908.0389,16248.0
2024-07-31 10:00:00,919.36,922.54,918.89,921.37,15910.0,908.6715,911.8145,908.2069,910.6581,15910.0
2024-07-31 10:05:00,922.4,924.32,921.83,924.06,11236.0,911.6761,913.5738,911.1127,913.3168,11236.0
2024-07-31 10:10:00,924.81,925.0,921.45,922.08,13054.0,914.0581,914.2459,910.7372,911.3598,13054.0
2024-07-31 10:15:00,922.62,926.1,920.37,926.1,13704.0,911.8936,915.3331,909.6697,915.3331,13704.0
2024-07-31 10:20:00,926.32,926.59,920.9,921.29,11186.0,915.5505,915.8174,910.1935,910.579,11186.0
2024-07-31 10:25:00,921.6,922.38,918.56,920.25,8041.0,910.8854,911.6563,907.8808,909.5511,8041.0
2024-07-31 10:30:00,921.12,924.07,921.06,923.38,4973.0,910.411,913.3267,910.3517,912.6447,4973.0
2024-07-31 10:35:00,922.76,925.63,922.76,924.66,5485.0,912.0319,914.8686,912.0319,913.9098,5485.0
2024-07-31 10:40:00,924.32,924.32,918.8,920.21,13875.0,913.5738,913.5738,908.118,909.5116,13875.0
2024-07-31 10:45:00,919.62,920.92,919.12,919.82,13281.0,908.9284,910.2133,908.4342,909.1261,13281.0
2024-07-31 10:50:00,919.93,921.11,918.86,919.27,11927.0,909.2348,910.4011,908.1773,908.5825,11927.0
2024-07-31 10:55:00,919.8,923.2,919.37,922.65,12535.0,909.1063,912.4668,908.6813,911.9232,12535.0
2024-07-31 11:00:00,923.02,923.17,920.41,920.41,5978.0,912.2889,912.4372,909.7092,909.7092,5978.0
2024-07-31 11:05:00,920.74,921.2,918.96,919.96,7985.0,910.0354,910.4901,908.2761,909.2645,7985.0
2024-07-31 11:10:00,920.0,920.97,919.79,920.05,4602.0,909.304,910.2627,909.0965,909.3534,4602.0
2024-07-31 11:15:00,920.06,921.0,919.6,920.87,3901.0,909.3633,910.2924,908.9087,910.1639,3901.0
2024-07-31 11:20:00,920.98,921.42,919.26,919.64,5766.0,910.2726,910.7075,908.5726,908.9482,5766.0
2024-07-31 11:25:00,920.1,920.9,918.77,920.06,3983.0,909.4028,910.1935,908.0883,909.3633,3983.0
2024-07-31 11:30:00,920.11,921.37,919.83,920.55,35863.0,909.4127,910.6581,909.136,909.8476,35863.0
2024-07-31 11:35:00,920.65,920.95,917.23,918.38,12265.0,909.9465,910.243,906.5662,907.7028,12265.0
2024-07-31 11:40:00,918.23,920.16,918.08,919.74,1780.0,907.5546,909.4622,907.4063,909.047,1780.0
2024-07-31 11:45:00,920.24,920.24,918.6,918.62,7850.0,909.5412,909.5412,907.9203,907.9401,7850.0
2024-07-31 11:50:00,919.03,919.78,917.85,919.78,2686.0,908.3453,909.0866,907.179,909.0866,2686.0
2024-07-31 11:55:00,919.13,920.03,918.92,920.03,1600.0,908.4441,909.3337,908.2366,909.3337,1600.0
2024-07-31 12:00:00,921.19,922.86,920.85,921.89,6684.0,910.4802,912.1308,910.1441,911.172,6684.0
2024-07-31 12:05:00,921.99,922.01,920.14,921.2,2530.0,911.2709,911.2906,909.4424,910.4901,2530.0
2024-07-31 12:10:00,921.35,923.2,921.26,923.2,5852.0,910.6383,912.4668,910.5494,912.4668,5852.0
2024-07-31 12:15:00,922.57,923.77,921.98,923.13,4752.0,911.8441,913.0302,911.261,912.3976,4752.0
2024-07-31 12:20:00,923.63,924.57,922.82,922.82,6339.0,912.8918,913.8209,912.0912,912.0912,6339.0
2024-07-31 12:25:00,922.96,922.96,920.5,922.48,5210.0,912.2296,912.2296,909.7982,911.7552,5210.0
2024-07-31 12:30:00,921.57,923.69,920.08,923.68,6895.0,910.8558,912.9511,909.3831,912.9412,6895.0
2024-07-31 12:35:00,922.48,923.73,921.57,923.13,6516.0,911.7552,912.9906,910.8558,912.3976,6516.0
2024-07-31 12:40:00,923.14,924.03,922.66,923.13,2592.0,912.4075,913.2872,911.9331,912.3976,2592.0
2024-07-31 12:45:00,923.79,925.34,923.71,925.34,1649.0,913.0499,914.5819,912.9709,914.5819,1649.0
2024-07-31 12:50:00,924.3,925.5,923.73,923.75,3200.0,913.554,914.7401,912.9906,913.0104,3200.0
2024-07-31 12:55:00,924.25,924.81,923.55,923.55,1748.0,913.5046,914.0581,912.8127,912.8127,1748.0
2024-07-31 13:00:00,924.88,926.51,924.88,925.77,3377.0,914.1273,915.7383,914.1273,915.0069,3377.0
2024-07-31 13:05:00,926.19,926.65,925.3,926.65,1733.0,915.422,915.8767,914.5424,915.8767,1733.0
2024-07-31 13:10:00,926.38,927.06,925.75,926.32,2911.0,915.6098,916.2819,914.9872,915.5505,2911.0
2024-07-31 13:15:00,926.01,927.61,926.01,926.78,2492.0,915.2441,916.8255,915.2441,916.0052,2492.0
2024-07-31 13:20:00,926.61,927.0,925.77,925.92,2509.0,915.8372,916.2226,915.0069,915.1552,2509.0
2024-07-31 13:25:00,925.59,925.59,922.33,924.0,5160.0,914.829,914.829,911.6069,913.2575,5160.0
2024-07-31 13:30:00,923.99,923.99,920.13,920.13,3574.0,913.2476,913.2476,909.4325,909.4325,3574.0
2024-07-31 13:35:00,919.73,922.24,919.73,921.75,4108.0,909.0371,911.518,909.0371,911.0337,4108.0
2024-07-31 13:40:00,921.44,921.75,917.04,920.52,10968.0,910.7273,911.0337,906.3784,909.818,10968.0
2024-07-31 13:45:00,921.45,923.55,920.45,923.5,4700.0,910.7372,912.8127,909.7488,912.7633,4700.0
2024-07-31 13:50:00,923.8,924.59,923.08,923.08,7444.0,913.0598,913.8406,912.3482,912.3482,7444.0
2024-07-31 13:55:00,924.05,925.78,923.39,925.73,11799.0,913.3069,915.0168,912.6546,914.9674,11799.0
2024-07-31 14:00:00,927.0,927.0,924.16,926.4,7073.0,916.2226,916.2226,913.4156,915.6296,7073.0
2024-07-31 14:05:00,926.82,927.88,923.69,926.75,7932.0,916.0447,917.0924,912.9511,915.9755,7932.0
2024-07-31 14:10:00,927.16,928.0,926.5,927.7,3217.0,916.3808,917.211,915.7284,916.9145,3217.0
2024-07-31 14:15:00,928.5,932.01,927.91,930.97,10340.0,917.7052,921.1744,917.122,920.1465,10340.0
2024-07-31 14:20:00,930.98,931.23,929.19,931.23,6409.0,920.1564,920.4034,918.3872,920.4034,6409.0
2024-07-31 14:25:00,930.67,932.79,930.67,932.4,3770.0,919.85,921.9453,919.85,921.5598,3770.0
2024-07-31 14:30:00,931.16,934.39,931.16,933.01,8224.0,920.3343,923.5267,920.3343,922.1628,8224.0
2024-07-31 14:35:00,933.0,934.0,930.58,933.3,7707.0,922.1529,923.1412,919.761,922.4494,7707.0
2024-07-31 14:40:00,934.0,938.7,934.0,938.46,5285.0,923.1412,927.7866,923.1412,927.5494,5285.0
2024-07-31 14:45:00,938.59,941.27,937.6,941.27,8546.0,927.6779,930.3267,926.6994,930.3267,8546.0
2024-07-31 14:50:00,941.34,942.24,940.17,940.17,4590.0,930.3959,931.2854,929.2395,929.2395,4590.0
2024-07-31 14:55:00,939.79,940.35,937.3,940.23,11950.0,928.8639,929.4174,926.4029,929.2988,11950.0
2024-07-31 15:00:00,939.37,939.77,934.85,935.12,11298.0,928.4488,928.8442,923.9814,924.2482,11298.0
2024-07-31 15:05:00,934.91,938.58,934.62,936.99,8401.0,924.0407,927.668,923.754,926.0965,8401.0
2024-07-31 15:10:00,937.0,937.93,934.91,936.08,4948.0,926.1064,927.0256,924.0407,925.1971,4948.0
2024-07-31 15:15:00,935.84,938.75,932.8,933.95,14771.0,924.9599,927.836,921.9552,923.0918,14771.0
2024-07-31 15:20:00,934.72,937.08,933.06,933.06,6282.0,923.8529,926.1854,922.2122,922.2122,6282.0
2024-07-31 15:25:00,932.48,934.79,930.88,931.95,13364.0,921.6389,923.9221,920.0575,921.1151,13364.0
2024-07-31 15:30:00,931.86,935.48,931.76,932.88,9528.0,921.0261,924.604,920.9273,922.0343,9528.0
2024-07-31 15:35:00,934.03,936.39,933.11,935.06,13211.0,923.1709,925.5035,922.2616,924.1889,13211.0
2024-07-31 15:40:00,935.13,939.0,935.12,938.1,11025.0,924.2581,928.0831,924.2482,927.1936,11025.0
2024-07-31 15:45:00,938.46,938.46,935.18,935.19,12726.0,927.5494,927.5494,924.3075,924.3174,12726.0
2024-07-31 15:50:00,934.72,937.68,931.96,934.66,26759.0,923.8529,926.7785,921.125,923.7936,26759.0
2024-07-31 15:55:00,935.07,937.99,935.04,937.05,76052.0,924.1988,927.0849,924.1692,926.1558,76052.0
2024-08-01 09:30:00,922.56,923.68,918.51,921.7,42016.0,911.8342,912.9412,907.8313,910.9842,42016.0
2024-08-01 09:35:00,921.0,925.25,919.0,925.04,21538.0,910.2924,914.493,908.3156,914.2854,21538.0
2024-08-01 09:40:00,924.4,927.76,924.4,927.28,9747.0,913.6529,916.9738,913.6529,916.4994,9747.0
2024-08-01 09:45:00,927.17,927.59,924.94,926.38,7056.0,916.3907,916.8058,914.1866,915.6098,7056.0
2024-08-01 09:50:00,926.75,926.75,923.07,924.01,5945.0,915.9755,915.9755,912.3383,913.2674,5945.0
2024-08-01 09:55:00,923.98,927.43,923.46,924.13,7755.0,913.2377,916.6476,912.7238,913.386,7755.0
2024-08-01 10:00:00,924.19,924.19,919.69,919.73,6198.0,913.4453,913.4453,908.9976,909.0371,6198.0
2024-08-01 10:05:00,919.99,919.99,915.22,915.36,9410.0,909.2941,909.2941,904.5796,904.718,9410.0
2024-08-01 10:10:00,915.66,918.14,914.86,915.82,6814.0,905.0145,907.4656,904.2238,905.1726,6814.0
2024-08-01 10:15:00,915.43,915.87,911.02,911.25,6556.0,904.7871,905.222,900.4284,900.6557,6556.0
2024-08-01 10:20:00,911.5,912.13,905.02,907.8,11260.0,900.9028,901.5255,894.4982,897.2458,11260.0
2024-08-01 10:25:00,908.78,908.88,904.14,904.69,8480.0,898.2145,898.3133,893.6284,894.172,8480.0
2024-08-01 10:30:00,905.87,907.19,902.85,904.3,3410.0,895.3383,896.6429,892.3534,893.7865,3410.0
2024-08-01 10:35:00,904.05,905.37,901.89,904.61,4202.0,893.5394,894.8441,891.4046,894.0929,4202.0
2024-08-01 10:40:00,905.29,905.95,901.83,903.56,6049.0,894.765,895.4174,891.3453,893.0551,6049.0
2024-08-01 10:45:00,902.28,902.37,896.08,897.11,8773.0,891.79,891.879,885.6621,886.6801,8773.0
2024-08-01 10:50:00,898.5,906.4,898.34,904.31,8793.0,888.054,895.8621,887.8958,893.7964,8793.0
2024-08-01 10:55:00,903.4,903.88,899.31,899.53,6374.0,892.897,893.3714,888.8546,889.072,6374.0
2024-08-01 11:00:00,899.71,900.46,895.29,895.29,9073.0,889.2499,889.9912,884.8813,884.8813,9073.0
2024-08-01 11:05:00,895.35,896.21,892.01,893.06,7347.0,884.9406,885.7906,881.6394,882.6772,7347.0
2024-08-01 11:10:00,893.29,895.75,893.08,893.08,12690.0,882.9045,885.3359,882.697,882.697,12690.0
2024-08-01 11:15:00,893.0,896.93,893.0,896.32,11853.0,882.6179,886.5022,882.6179,885.8993,11853.0
2024-08-01 11:20:00,896.83,897.38,894.07,894.38,7439.0,886.4034,886.947,883.6755,883.9819,7439.0
2024-08-01 11:25:00,895.58,896.74,895.1,895.69,4550.0,885.1679,886.3144,884.6935,885.2766,4550.0
2024-08-01 11:30:00,895.95,895.97,893.6,895.53,28718.0,885.5336,885.5534,883.2109,885.1185,28718.0
2024-08-01 11:35:00,895.02,895.37,892.12,894.36,12894.0,884.6144,884.9604,881.7481,883.9621,12894.0
2024-08-01 11:40:00,894.18,894.18,891.42,891.79,4806.0,883.7842,883.7842,881.0563,881.422,4806.0
2024-08-01 11:45:00,891.99,892.73,891.43,892.5,2771.0,881.6197,882.3511,881.0662,882.1237,2771.0
2024-08-01 11:50:00,891.89,896.6,891.25,894.41,4417.0,881.5208,886.1761,880.8883,884.0115,4417.0
2024-08-01 11:55:00,895.46,896.6,893.45,893.45,1662.0,885.0493,886.1761,883.0627,883.0627,1662.0
2024-08-01 12:00:00,893.75,896.11,893.66,895.59,1400.0,883.3592,885.6918,883.2702,885.1778,1400.0
2024-08-01 12:05:00,895.74,898.06,895.38,896.88,3215.0,885.3261,887.6191,884.9702,886.4528,3215.0
2024-08-01 12:10:00,896.2,896.2,894.0,894.01,3790.0,885.7807,885.7807,883.6063,883.6162,3790.0
2024-08-01 12:15:00,895.6,896.36,893.01,893.01,5540.0,885.1877,885.9389,882.6278,882.6278,5540.0
2024-08-01 12:20:00,894.17,894.25,889.82,890.78,4667.0,883.7743,883.8534,879.4749,880.4237,4667.0
2024-08-01 12:25:00,890.0,891.15,889.82,890.96,1200.0,879.6528,880.7894,879.4749,880.6016,1200.0
2024-08-01 12:30:00,892.62,892.66,888.24,888.24,2881.0,882.2423,882.2819,877.9133,877.9133,2881.0
2024-08-01 12:35:00,889.19,890.26,887.97,887.97,2422.0,878.8522,879.9098,877.6464,877.6464,2422.0
2024-08-01 12:40:00,888.37,888.37,885.99,887.25,1517.0,878.0417,878.0417,875.6894,876.9348,1517.0
2024-08-01 12:45:00,886.31,888.45,885.68,887.97,1880.0,876.0057,878.1208,875.383,877.6464,1880.0
2024-08-01 12:50:00,886.3,887.97,885.08,887.77,2581.0,875.9958,877.6464,874.79,877.4487,2581.0
2024-08-01 12:55:00,888.06,888.06,887.11,887.11,800.0,877.7353,877.7353,876.7964,876.7964,800.0
2024-08-01 13:00:00,887.0,888.16,885.5,887.16,2693.0,876.6877,877.8342,875.2051,876.8458,2693.0
2024-08-01 13:05:00,886.55,887.37,884.17,885.23,3464.0,876.2429,877.0534,873.8906,874.9382,3464.0
2024-08-01 13:10:00,884.61,884.61,880.58,880.93,4872.0,874.3255,874.3255,870.3423,870.6882,4872.0
2024-08-01 13:15:00,880.0,883.07,880.0,880.0,6310.0,869.7691,872.8034,869.7691,869.7691,6310.0
2024-08-01 13:20:00,880.25,880.64,877.51,878.16,7183.0,870.0161,870.4016,867.308,867.9504,7183.0
2024-08-01 13:25:00,878.36,882.65,876.85,882.65,9110.0,868.1481,872.3882,866.6557,872.3882,9110.0
2024-08-01 13:30:00,880.8,882.0,879.96,879.96,4822.0,870.5598,871.7458,869.7295,869.7295,4822.0
2024-08-01 13:35:00,881.0,881.0,875.99,876.14,13752.0,870.7574,870.7574,865.8057,865.9539,13752.0
2024-08-01 13:40:00,876.13,877.27,874.96,875.13,6984.0,865.944,867.0708,864.7876,864.9557,6984.0
2024-08-01 13:45:00,875.62,878.0,875.31,875.78,4333.0,865.44,867.7923,865.1336,865.5981,4333.0
2024-08-01 13:50:00,875.13,879.87,874.61,879.87,9516.0,864.9557,869.6406,864.4417,869.6406,9516.0
2024-08-01 13:55:00,880.1,885.83,879.42,884.8,17874.0,869.8679,875.5313,869.1958,874.5132,17874.0
2024-08-01 14:00:00,885.01,887.25,884.0,885.62,4075.0,874.7208,876.9348,873.7225,875.3237,4075.0
2024-08-01 14:05:00,883.47,884.0,881.46,882.48,3821.0,873.1987,873.7225,871.2121,872.2202,3821.0
2024-08-01 14:10:00,882.83,882.83,880.76,881.62,942.0,872.5662,872.5662,870.5202,871.3702,942.0
2024-08-01 14:15:00,880.04,880.04,877.85,877.85,1018.0,869.8086,869.8086,867.644,867.644,1018.0
2024-08-01 14:20:00,876.69,879.34,876.69,878.99,2867.0,866.4975,869.1167,866.4975,868.7708,2867.0
2024-08-01 14:25:00,877.42,877.76,876.0,876.09,4644.0,867.219,867.5551,865.8156,865.9045,4644.0
2024-08-01 14:30:00,876.0,876.89,873.54,874.87,5516.0,865.8156,866.6952,863.3842,864.6987,5516.0
2024-08-01 14:35:00,874.91,877.3,874.91,877.29,2100.0,864.7382,867.1004,864.7382,867.0906,2100.0
2024-08-01 14:40:00,877.01,878.54,875.0,875.0,3900.0,866.8138,868.326,864.8272,864.8272,3900.0
2024-08-01 14:45:00,875.29,875.75,873.12,873.45,5754.0,865.1138,865.5685,862.969,863.2952,5754.0
2024-08-01 14:50:00,873.06,874.76,872.17,872.17,2541.0,862.9097,864.59,862.0301,862.0301,2541.0
2024-08-01 14:55:00,871.85,874.72,871.81,872.61,5545.0,861.7138,864.5504,861.6743,862.465,5545.0
2024-08-01 15:00:00,872.85,875.5,872.84,874.86,2999.0,862.7022,865.3214,862.6923,864.6888,2999.0
2024-08-01 15:05:00,874.81,876.9,873.89,876.86,4407.0,864.6394,866.7051,863.7301,866.6656,4407.0
2024-08-01 15:10:00,876.83,881.78,876.68,880.94,4531.0,866.6359,871.5284,866.4877,870.6981,4531.0
2024-08-01 15:15:00,880.04,883.28,879.21,883.28,6360.0,869.8086,873.0109,868.9882,873.0109,6360.0
2024-08-01 15:20:00,883.04,884.38,881.07,883.7,7000.0,872.7737,874.0981,870.8266,873.426,7000.0
2024-08-01 15:25:00,883.77,886.94,882.74,886.94,15492.0,873.4952,876.6284,872.4772,876.6284,15492.0
2024-08-01 15:30:00,886.95,888.97,885.13,885.13,9636.0,876.6383,878.6348,874.8394,874.8394,9636.0
2024-08-01 15:35:00,885.42,888.48,884.21,888.23,7882.0,875.126,878.1505,873.9301,877.9034,7882.0
2024-08-01 15:40:00,888.38,888.38,884.46,885.87,7838.0,878.0516,878.0516,874.1772,875.5708,7838.0
2024-08-01 15:45:00,886.15,889.11,885.02,888.91,14522.0,875.8476,878.7731,874.7307,878.5755,14522.0
2024-08-01 15:50:00,889.03,889.98,882.98,883.98,32052.0,878.6941,879.633,872.7144,873.7028,32052.0
2024-08-01 15:55:00,882.83,884.9,880.24,883.97,74517.0,872.5662,874.6121,870.0063,873.6929,74517.0
2024-08-02 09:30:00,824.19,824.95,810.26,810.55,85606.0,814.6079,815.3591,800.8399,801.1265,85606.0
2024-08-02 09:35:00,810.79,823.87,810.49,823.81,43077.0,801.3637,814.2916,801.0672,814.2323,43077.0
2024-08-02 09:40:00,824.26,828.59,821.48,823.1,46317.0,814.6771,818.9568,811.9294,813.5306,46317.0
2024-08-02 09:45:00,822.59,826.89,818.87,821.79,28413.0,813.0265,817.2765,809.3498,812.2358,28413.0
2024-08-02 09:50:00,820.98,824.05,816.84,817.16,18773.0,811.4352,814.4695,807.3434,807.6596,18773.0
2024-08-02 09:55:00,817.28,819.58,813.87,818.36,20908.0,807.7782,810.0515,804.4079,808.8457,20908.0
2024-08-02 10:00:00,819.05,820.5,814.2,814.2,19693.0,809.5277,810.9608,804.734,804.734,19693.0
2024-08-02 10:05:00,814.25,814.25,808.34,809.75,23665.0,804.7835,804.7835,798.9422,800.3358,23665.0
2024-08-02 10:10:00,809.49,810.21,804.7,805.33,13506.0,800.0788,800.7904,795.3445,795.9672,13506.0
2024-08-02 10:15:00,805.11,807.84,802.51,804.65,60570.0,795.7497,798.448,793.18,795.2951,60570.0
2024-08-02 10:20:00,804.84,806.39,803.17,804.99,62955.0,795.4829,797.0148,793.8323,795.6311,62955.0
2024-08-02 10:25:00,804.36,811.7,804.17,807.16,38408.0,795.0085,802.2631,794.8207,797.7759,38408.0
2024-08-02 10:30:00,807.09,810.3,804.32,804.55,15924.0,797.7067,800.8794,794.9689,795.1962,15924.0
2024-08-02 10:35:00,804.08,804.81,801.35,801.51,22632.0,794.7317,795.4532,792.0334,792.1916,22632.0
2024-08-02 10:40:00,801.79,806.55,801.25,803.0,58721.0,792.4683,797.173,791.9346,793.6643,58721.0
2024-08-02 10:45:00,803.29,807.34,802.49,805.32,45774.0,793.9509,797.9538,793.1602,795.9573,45774.0
2024-08-02 10:50:00,805.53,806.48,799.35,800.29,61143.0,796.1648,797.1038,790.0567,790.9858,61143.0
2024-08-02 10:55:00,801.27,802.11,799.0,799.66,23374.0,791.9544,792.7846,789.7108,790.3631,23374.0
2024-08-02 11:00:00,799.48,800.16,795.89,797.14,18553.0,790.1852,790.8573,786.6369,787.8724,18553.0
2024-08-02 11:05:00,797.43,800.23,797.43,798.9,27531.0,788.159,790.9265,788.159,789.6119,27531.0
2024-08-02 11:10:00,798.77,805.98,798.29,804.14,43795.0,789.4834,796.6096,789.009,794.791,43795.0
2024-08-02 11:15:00,803.99,805.12,801.67,803.38,19024.0,794.6428,795.7596,792.3497,794.0398,19024.0
2024-08-02 11:20:00,803.13,811.18,801.52,810.93,37761.0,793.7928,801.7492,792.2015,801.5021,37761.0
2024-08-02 11:25:00,811.2,811.94,807.8,809.4,27840.0,801.7689,802.5003,798.4085,799.9899,27840.0
2024-08-02 11:30:00,809.33,809.4,802.58,804.31,94777.0,799.9207,799.9899,793.2491,794.959,94777.0
2024-08-02 11:35:00,804.31,814.6,803.99,813.53,41254.0,794.959,805.1294,794.6428,804.0718,41254.0
2024-08-02 11:40:00,812.68,818.32,812.32,817.66,17161.0,803.2317,808.8062,802.8759,808.1538,17161.0
2024-08-02 11:45:00,817.71,817.72,812.18,813.58,17660.0,808.2032,808.2131,802.7375,804.1213,17660.0
2024-08-02 11:50:00,813.89,816.23,811.76,816.23,7395.0,804.4277,806.7404,802.3224,806.7404,7395.0
2024-08-02 11:55:00,816.23,820.0,815.08,816.28,11106.0,806.7404,810.4666,805.6038,806.7899,11106.0
2024-08-02 12:00:00,816.62,817.45,812.29,816.35,12811.0,807.1259,807.9463,802.8463,806.8591,12811.0
2024-08-02 12:05:00,816.28,819.09,815.13,815.77,11421.0,806.7899,809.5672,805.6532,806.2858,11421.0
2024-08-02 12:10:00,815.28,815.55,811.73,813.67,11272.0,805.8015,806.0684,802.2928,804.2102,11272.0
2024-08-02 12:15:00,813.82,817.98,813.82,817.98,7491.0,804.3585,808.4701,804.3585,808.4701,7491.0
2024-08-02 12:20:00,818.73,821.93,816.14,816.14,8122.0,809.2114,812.3742,806.6515,806.6515,8122.0
2024-08-02 12:25:00,816.97,818.99,814.93,816.18,10349.0,807.4718,809.4684,805.4556,806.691,10349.0
2024-08-02 12:30:00,816.18,816.18,811.22,813.95,9144.0,806.691,806.691,801.7887,804.487,9144.0
2024-08-02 12:35:00,811.52,811.52,807.39,808.81,12231.0,802.0852,802.0852,798.0032,799.4067,12231.0
2024-08-02 12:40:00,809.19,812.0,809.18,809.51,6748.0,799.7823,802.5596,799.7724,800.0986,6748.0
2024-08-02 12:45:00,808.56,809.26,806.78,808.32,12518.0,799.1596,799.8515,797.4003,798.9224,12518.0
2024-08-02 12:50:00,807.58,808.07,806.0,807.3,4704.0,798.191,798.6753,796.6294,797.9143,4704.0
2024-08-02 12:55:00,807.01,809.61,806.0,807.08,10708.0,797.6276,800.1974,796.6294,797.6968,10708.0
2024-08-02 13:00:00,807.97,810.47,807.08,810.47,18066.0,798.5765,801.0474,797.6968,801.0474,18066.0
2024-08-02 13:05:00,811.36,812.81,809.63,809.93,9257.0,801.9271,803.3602,800.2172,800.5137,9257.0
2024-08-02 13:10:00,809.3,814.34,809.28,813.75,7379.0,799.891,804.8724,799.8712,804.2893,7379.0
2024-08-02 13:15:00,813.92,814.65,811.22,811.22,15295.0,804.4573,805.1788,801.7887,801.7887,15295.0
2024-08-02 13:20:00,812.8,812.8,810.0,810.85,7431.0,803.3503,803.3503,800.5829,801.423,7431.0
2024-08-02 13:25:00,810.46,812.0,809.6,810.28,12102.0,801.0375,802.5596,800.1875,800.8596,12102.0
2024-08-02 13:30:00,810.63,811.3,807.1,809.29,27890.0,801.2056,801.8678,797.7166,799.8811,27890.0
2024-08-02 13:35:00,810.24,811.77,808.83,809.38,9015.0,800.8201,802.3323,799.4265,799.9701,9015.0
2024-08-02 13:40:00,809.33,810.16,807.18,808.85,13712.0,799.9207,800.741,797.7957,799.4462,13712.0
2024-08-02 13:45:00,808.84,809.03,805.05,806.87,6041.0,799.4364,799.6242,795.6904,797.4893,6041.0
2024-08-02 13:50:00,806.86,808.43,806.38,807.0,4888.0,797.4794,799.0311,797.005,797.6178,4888.0
2024-08-02 13:55:00,807.4,808.23,806.22,807.44,10221.0,798.0131,798.8335,796.8468,798.0526,10221.0
2024-08-02 14:00:00,807.43,807.43,805.06,805.87,17772.0,798.0428,798.0428,795.7003,796.5009,17772.0
2024-08-02 14:05:00,806.4,807.69,804.78,805.32,12220.0,797.0247,798.2997,795.4236,795.9573,12220.0
2024-08-02 14:10:00,805.59,806.16,804.16,804.5,5078.0,796.2241,796.7875,794.8108,795.1468,5078.0
2024-08-02 14:15:00,804.1,805.58,804.1,805.58,3489.0,794.7515,796.2143,794.7515,796.2143,3489.0
2024-08-02 14:20:00,805.61,807.73,804.71,806.89,7504.0,796.2439,798.3393,795.3544,797.509,7504.0
2024-08-02 14:25:00,807.41,808.5,806.19,807.87,13185.0,798.023,799.1003,796.8172,798.4776,13185.0
2024-08-02 14:30:00,807.75,811.66,806.99,808.19,8545.0,798.359,802.2236,797.6079,798.7939,8545.0
2024-08-02 14:35:00,808.0,808.58,805.5,807.09,13266.0,798.6061,799.1794,796.1352,797.7067,13266.0
2024-08-02 14:40:00,807.26,808.53,806.57,806.99,3752.0,797.8747,799.13,797.1928,797.6079,3752.0
2024-08-02 14:45:00,807.01,810.28,806.57,808.37,3994.0,797.6276,800.8596,797.1928,798.9718,3994.0
2024-08-02 14:50:00,807.44,809.15,807.44,809.15,1648.0,798.0526,799.7428,798.0526,799.7428,1648.0
2024-08-02 14:55:00,809.17,810.37,807.13,807.26,3293.0,799.7625,800.9486,797.7462,797.8747,3293.0
2024-08-02 15:00:00,807.19,809.38,806.3,808.56,6100.0,797.8055,799.9701,796.9259,799.1596,6100.0
2024-08-02 15:05:00,809.2,810.9,807.0,810.62,8254.0,799.7922,801.4724,797.6178,801.1957,8254.0
2024-08-02 15:10:00,810.22,811.5,808.73,811.45,4729.0,800.8003,802.0654,799.3276,802.016,4729.0
2024-08-02 15:15:00,811.29,812.12,810.16,812.04,8700.0,801.8579,802.6782,800.741,802.5992,8700.0
2024-08-02 15:20:00,812.27,812.27,809.72,810.16,6680.0,802.8265,802.8265,800.3061,800.741,6680.0
2024-08-02 15:25:00,810.66,814.62,809.36,813.19,23602.0,801.2352,805.1492,799.9503,803.7358,23602.0
2024-08-02 15:30:00,813.5,814.49,812.0,813.68,9154.0,804.0422,805.0207,802.5596,804.2201,9154.0
2024-08-02 15:35:00,813.05,813.15,808.39,808.39,8862.0,803.5974,803.6963,798.9916,798.9916,8862.0
2024-08-02 15:40:00,808.0,810.9,808.0,810.9,13534.0,798.6061,801.4724,798.6061,801.4724,13534.0
2024-08-02 15:45:00,810.67,810.67,808.0,809.05,14035.0,801.2451,801.2451,798.6061,799.6439,14035.0
2024-08-02 15:50:00,808.0,809.88,805.84,809.25,53068.0,798.6061,800.4643,796.4712,799.8416,53068.0
2024-08-02 15:55:00,809.16,811.97,807.74,810.32,84723.0,799.7526,802.53,798.3492,800.8992,84723.0
2024-08-05 09:30:00,774.45,778.09,767.41,777.7,73709.0,765.4462,769.0439,758.488,768.6584,73709.0
2024-08-05 09:35:00,777.5,788.9,776.31,788.9,30236.0,768.4607,779.7282,767.2846,779.7282,30236.0
2024-08-05 09:40:00,787.79,788.01,778.72,783.91,45219.0,778.6311,778.8485,769.6665,774.7962,45219.0
2024-08-05 09:45:00,786.0,795.57,785.69,793.52,25240.0,776.8619,786.3206,776.5555,784.2945,25240.0
2024-08-05 09:50:00,792.4,795.12,788.58,789.27,46685.0,783.1875,785.8759,779.4119,780.0939,46685.0
2024-08-05 09:55:00,788.49,794.78,788.14,792.48,19714.0,779.323,785.5398,778.977,783.2666,19714.0
2024-08-05 10:00:00,793.7,807.98,793.55,805.41,38593.0,784.4724,798.5864,784.3241,796.0462,38593.0
2024-08-05 10:05:00,803.0,805.71,793.1,794.71,23364.0,793.6643,796.3428,783.8794,785.4706,23364.0
2024-08-05 10:10:00,794.42,800.35,793.15,800.19,52663.0,785.184,791.0451,783.9288,790.8869,52663.0
2024-08-05 10:15:00,799.68,801.15,796.31,798.54,36263.0,790.3829,791.8358,787.052,789.2561,36263.0
2024-08-05 10:20:00,798.77,801.48,794.11,797.79,15039.0,789.4834,792.1619,784.8776,788.5148,15039.0
2024-08-05 10:25:00,797.0,800.27,794.39,794.39,14837.0,787.734,790.966,785.1544,785.1544,14837.0
2024-08-05 10:30:00,794.85,801.27,794.41,801.27,33880.0,785.609,791.9544,785.1741,791.9544,33880.0
2024-08-05 10:35:00,800.62,804.64,799.11,803.17,49976.0,791.3119,795.2852,789.8195,793.8323,49976.0
2024-08-05 10:40:00,802.62,804.67,799.98,800.38,9149.0,793.2887,795.3148,790.6794,791.0747,9149.0
2024-08-05 10:45:00,800.94,805.35,800.16,804.57,6237.0,791.6282,795.9869,790.8573,795.216,6237.0
2024-08-05 10:50:00,803.88,810.67,801.69,809.56,9377.0,794.534,801.2451,792.3695,800.148,9377.0
2024-08-05 10:55:00,809.28,809.76,804.4,806.11,13011.0,799.8712,800.3457,795.048,796.7381,13011.0
2024-08-05 11:00:00,806.79,808.61,803.73,807.48,30278.0,797.4102,799.209,794.3858,798.0922,30278.0
2024-08-05 11:05:00,807.14,813.22,807.02,812.07,50495.0,797.7561,803.7654,797.6375,802.6288,50495.0
2024-08-05 11:10:00,812.63,818.21,810.22,815.22,20746.0,803.1823,808.6974,800.8003,805.7422,20746.0
2024-08-05 11:15:00,818.02,821.61,815.0,817.83,35663.0,808.5096,812.0579,805.5247,808.3218,35663.0
2024-08-05 11:20:00,816.79,822.77,816.19,821.75,27666.0,807.2939,813.2044,806.7009,812.1963,27666.0
2024-08-05 11:25:00,822.09,822.09,816.07,816.13,24369.0,812.5323,812.5323,806.5823,806.6416,24369.0
2024-08-05 11:30:00,816.27,819.32,815.07,817.35,51642.0,806.78,809.7945,805.5939,807.8474,51642.0
2024-08-05 11:35:00,816.95,825.55,816.57,823.16,13145.0,807.4521,815.9521,807.0765,813.5899,13145.0
2024-08-05 11:40:00,823.0,823.66,817.0,817.7,5359.0,813.4317,814.0841,807.5015,808.1934,5359.0
2024-08-05 11:45:00,818.88,823.43,818.88,821.13,3529.0,809.3596,813.8567,809.3596,811.5835,3529.0
2024-08-05 11:50:00,819.95,820.82,817.0,819.01,4018.0,810.4172,811.2771,807.5015,809.4881,4018.0
2024-08-05 11:55:00,819.35,820.33,817.38,818.75,2153.0,809.8242,810.7928,807.8771,809.2312,2153.0
2024-08-05 12:00:00,820.84,824.66,817.73,821.01,8760.0,811.2969,815.0724,808.223,811.4649,8760.0
2024-08-05 12:05:00,820.42,822.65,819.03,821.19,1949.0,810.8817,813.0858,809.5079,811.6428,1949.0
2024-08-05 12:10:00,821.25,825.5,820.27,824.04,8544.0,811.7021,815.9027,810.7335,814.4596,8544.0
2024-08-05 12:15:00,825.08,828.91,823.6,828.91,10373.0,815.4876,819.273,814.0248,819.273,10373.0
2024-08-05 12:20:00,829.03,832.32,826.13,832.32,27665.0,819.3916,822.6434,816.5254,822.6434,27665.0
2024-08-05 12:25:00,832.48,838.88,831.97,838.67,10743.0,822.8015,829.1271,822.2975,828.9196,10743.0
2024-08-05 12:30:00,837.79,838.0,827.5,829.36,21378.0,828.0498,828.2573,817.8794,819.7178,21378.0
2024-08-05 12:35:00,829.25,829.25,823.24,823.24,6535.0,819.6091,819.6091,813.6689,813.6689,6535.0
2024-08-05 12:40:00,824.07,826.59,822.71,824.05,4300.0,814.4893,816.98,813.1451,814.4695,4300.0
2024-08-05 12:45:00,823.76,824.57,819.22,819.95,3546.0,814.1829,814.9835,809.6957,810.4172,3546.0
2024-08-05 12:50:00,817.76,819.31,816.79,816.8,2008.0,808.2527,809.7846,807.2939,807.3038,2008.0
2024-08-05 12:55:00,815.1,816.51,812.73,815.83,12718.0,805.6236,807.0172,803.2811,806.3451,12718.0
2024-08-05 13:00:00,816.2,816.55,814.03,814.82,2294.0,806.7108,807.0567,804.566,805.3468,2294.0
2024-08-05 13:05:00,814.46,817.35,812.5,814.76,2515.0,804.991,807.8474,803.0538,805.2875,2515.0
2024-08-05 13:10:00,815.26,816.33,813.86,815.48,2619.0,805.7817,806.8393,804.398,805.9992,2619.0
2024-08-05 13:15:00,816.21,820.0,816.21,820.0,3135.0,806.7207,810.4666,806.7207,810.4666,3135.0
2024-08-05 13:20:00,820.24,824.14,820.23,820.86,3795.0,810.7038,814.5585,810.6939,811.3166,3795.0
2024-08-05 13:25:00,822.65,823.15,820.88,820.99,4400.0,813.0858,813.58,811.3364,811.4451,4400.0
2024-08-05 13:30:00,821.86,825.27,820.99,825.26,6628.0,812.305,815.6753,811.4451,815.6655,6628.0
2024-08-05 13:35:00,825.16,826.45,823.05,825.3,5720.0,815.5666,816.8416,813.4812,815.705,5720.0
2024-08-05 13:40:00,824.09,829.1,823.92,827.12,6483.0,814.5091,819.4608,814.341,817.5038,6483.0
2024-08-05 13:45:00,827.01,827.33,824.14,825.74,8332.0,817.3951,817.7114,814.5585,816.1399,8332.0
2024-08-05 13:50:00,825.65,827.0,824.74,826.06,9689.0,816.0509,817.3852,815.1515,816.4562,9689.0
2024-08-05 13:55:00,826.93,827.04,823.85,824.53,6764.0,817.316,817.4248,814.2719,814.944,6764.0
2024-08-05 14:00:00,824.53,824.53,818.68,821.38,8593.0,814.944,814.944,809.162,811.8306,8593.0
2024-08-05 14:05:00,821.0,821.92,819.82,821.61,3687.0,811.455,812.3643,810.2887,812.0579,3687.0
2024-08-05 14:10:00,821.16,823.09,820.04,820.12,6956.0,811.6131,813.5207,810.5062,810.5852,6956.0
2024-08-05 14:15:00,820.03,824.11,818.87,821.68,8210.0,810.4963,814.5288,809.3498,812.1271,8210.0
2024-08-05 14:20:00,823.72,824.72,820.02,820.25,11718.0,814.1434,815.1317,810.4864,810.7137,11718.0
2024-08-05 14:25:00,820.33,823.77,820.05,823.01,3879.0,810.7928,814.1928,810.516,813.4416,3879.0
2024-08-05 14:30:00,823.92,824.94,822.69,824.39,4957.0,814.341,815.3492,813.1253,814.8056,4957.0
2024-08-05 14:35:00,823.73,825.22,821.65,821.82,12098.0,814.1533,815.6259,812.0974,812.2655,12098.0
2024-08-05 14:40:00,822.47,822.49,818.13,818.13,6668.0,812.9079,812.9277,808.6184,808.6184,6668.0
2024-08-05 14:45:00,818.2,819.57,816.82,817.73,7177.0,808.6875,810.0416,807.3236,808.223,7177.0
2024-08-05 14:50:00,818.73,822.33,818.0,820.18,8114.0,809.2114,812.7695,808.4899,810.6445,8114.0
2024-08-05 14:55:00,819.47,820.13,817.81,818.33,6414.0,809.9428,810.5951,808.3021,808.816,6414.0
2024-08-05 15:00:00,818.58,823.21,818.58,823.18,4954.0,809.0631,813.6393,809.0631,813.6096,4954.0
2024-08-05 15:05:00,822.5,822.51,817.82,817.83,19642.0,812.9376,812.9474,808.312,808.3218,19642.0
2024-08-05 15:10:00,817.88,820.99,817.88,818.9,3724.0,808.3713,811.4451,808.3713,809.3794,3724.0
2024-08-05 15:15:00,819.37,819.49,816.97,818.72,4588.0,809.8439,809.9625,807.4718,809.2015,4588.0
2024-08-05 15:20:00,820.05,821.24,819.62,820.43,2778.0,810.516,811.6922,810.091,810.8916,2778.0
2024-08-05 15:25:00,821.08,821.88,819.55,820.32,9671.0,811.5341,812.3248,810.0218,810.7829,9671.0
2024-08-05 15:30:00,821.99,823.0,818.8,820.13,9531.0,812.4335,813.4317,809.2806,810.5951,9531.0
2024-08-05 15:35:00,820.13,822.0,819.31,820.24,9821.0,810.5951,812.4434,809.7846,810.7038,9821.0
2024-08-05 15:40:00,819.93,821.24,816.42,817.36,19026.0,810.3974,811.6922,806.9282,807.8573,19026.0
2024-08-05 15:45:00,817.75,819.9,817.0,818.42,10660.0,808.2428,810.3678,807.5015,808.905,10660.0
2024-08-05 15:50:00,818.42,821.99,816.31,817.46,24346.0,808.905,812.4335,806.8195,807.9561,24346.0
2024-08-05 15:55:00,816.95,821.36,816.27,820.43,95713.0,807.4521,811.8108,806.78,810.8916,95713.0
2024-08-06 09:30:00,841.11,849.4,838.2,842.99,66690.0,831.3312,839.5248,828.455,833.1893,66690.0
2024-08-06 09:35:00,843.22,845.25,838.58,842.41,33140.0,833.4167,835.4231,828.8306,832.6161,33140.0
2024-08-06 09:40:00,842.78,844.25,835.53,838.35,29185.0,832.9818,834.4347,825.8161,828.6033,29185.0
2024-08-06 09:45:00,838.49,845.12,836.11,843.78,20412.0,828.7417,835.2946,826.3893,833.9702,20412.0
2024-08-06 09:50:00,843.53,848.19,841.51,847.83,25408.0,833.7231,838.3289,831.7265,837.9731,25408.0
2024-08-06 09:55:00,847.31,849.0,844.69,846.05,14948.0,837.4591,839.1295,834.8696,836.2138,14948.0
2024-08-06 10:00:00,846.18,848.82,842.15,847.32,12533.0,836.3422,838.9516,832.3591,837.469,12533.0
2024-08-06 10:05:00,847.57,849.58,843.65,849.26,9894.0,837.7161,839.7027,833.8417,839.3864,9894.0
2024-08-06 10:10:00,848.04,848.12,843.32,845.77,16798.0,838.1806,838.2597,833.5155,835.937,16798.0
2024-08-06 10:15:00,846.15,846.43,842.23,846.14,16586.0,836.3126,836.5893,832.4382,836.3027,16586.0
2024-08-06 10:20:00,844.78,847.93,844.58,847.7,11825.0,834.9585,838.0719,834.7608,837.8446,11825.0
2024-08-06 10:25:00,847.64,848.7,844.18,844.18,14511.0,837.7853,838.8329,834.3655,834.3655,14511.0
2024-08-06 10:30:00,844.88,846.68,842.0,846.68,11406.0,835.0574,836.8364,832.2108,836.8364,11406.0
2024-08-06 10:35:00,846.48,849.76,845.51,849.49,9337.0,836.6388,839.8806,835.68,839.6138,9337.0
2024-08-06 10:40:00,849.61,851.8,849.33,850.95,19125.0,839.7324,841.8969,839.4556,841.0568,19125.0
2024-08-06 10:45:00,851.11,856.24,851.11,855.98,11070.0,841.2149,846.2853,841.2149,846.0283,11070.0
2024-08-06 10:50:00,855.96,856.72,853.48,853.48,9115.0,846.0085,846.7597,843.5574,843.5574,9115.0
2024-08-06 10:55:00,852.09,852.71,850.91,852.71,10746.0,842.1835,842.7963,841.0173,842.7963,10746.0
2024-08-06 11:00:00,852.45,853.86,851.98,852.32,8228.0,842.5394,843.933,842.0748,842.4109,8228.0
2024-08-06 11:05:00,851.93,856.31,851.9,856.1,8807.0,842.0254,846.3545,841.9957,846.1469,8807.0
2024-08-06 11:10:00,856.27,856.27,850.0,850.63,9029.0,846.3149,846.3149,840.1178,840.7405,9029.0
2024-08-06 11:15:00,851.25,852.75,848.22,852.75,15327.0,841.3533,842.8359,838.3585,842.8359,15327.0
2024-08-06 11:20:00,852.53,852.86,850.51,851.64,5868.0,842.6184,842.9446,840.6219,841.7388,5868.0
2024-08-06 11:25:00,851.87,853.84,848.5,849.08,15664.0,841.9661,843.9132,838.6353,839.2085,15664.0
2024-08-06 11:30:00,848.99,853.1,848.5,851.4,39844.0,839.1196,843.1818,838.6353,841.5016,39844.0
2024-08-06 11:35:00,852.1,852.51,848.61,849.22,17388.0,842.1934,842.5987,838.744,839.3469,17388.0
2024-08-06 11:40:00,848.42,850.1,847.4,847.93,3698.0,838.5562,840.2167,837.5481,838.0719,3698.0
2024-08-06 11:45:00,849.39,850.23,847.0,849.97,9756.0,839.5149,840.3452,837.1527,840.0882,9756.0
2024-08-06 11:50:00,850.7,854.12,850.7,852.01,13263.0,840.8097,844.1899,840.8097,842.1045,13263.0
2024-08-06 11:55:00,851.95,854.17,851.95,853.99,8065.0,842.0452,844.2394,842.0452,844.0614,8065.0
2024-08-06 12:00:00,854.15,855.23,853.3,853.44,5027.0,844.2196,845.287,843.3795,843.5178,5027.0
2024-08-06 12:05:00,853.43,854.83,853.22,853.7,4471.0,843.508,844.8917,843.3004,843.7748,4471.0
2024-08-06 12:10:00,853.16,855.59,853.15,855.58,3448.0,843.2411,845.6428,843.2312,845.633,3448.0
2024-08-06 12:15:00,855.0,856.42,854.8,856.42,7462.0,845.0597,846.4632,844.862,846.4632,7462.0
2024-08-06 12:20:00,855.9,855.98,851.9,853.22,4736.0,845.9492,846.0283,841.9957,843.3004,4736.0
2024-08-06 12:25:00,853.3,853.5,850.34,851.43,8632.0,843.3795,843.5771,840.4539,841.5312,8632.0
2024-08-06 12:30:00,851.62,853.58,850.35,853.58,1793.0,841.719,843.6562,840.4638,843.6562,1793.0
2024-08-06 12:35:00,853.17,853.17,850.55,852.94,2363.0,843.251,843.251,840.6614,843.0237,2363.0
2024-08-06 12:40:00,853.89,854.81,852.89,853.87,3500.0,843.9626,844.8719,842.9742,843.9428,3500.0
2024-08-06 12:45:00,852.77,854.98,852.77,854.84,4686.0,842.8556,845.0399,842.8556,844.9016,4686.0
2024-08-06 12:50:00,853.77,858.88,853.7,858.88,3733.0,843.844,848.8946,843.7748,848.8946,3733.0
2024-08-06 12:55:00,858.14,860.0,857.22,858.7,7170.0,848.1632,850.0016,847.2539,848.7167,7170.0
2024-08-06 13:00:00,858.44,859.99,857.56,859.38,2790.0,848.4597,849.9917,847.5899,849.3888,2790.0
2024-08-06 13:05:00,858.99,860.01,858.16,858.45,3657.0,849.0033,850.0115,848.183,848.4696,3657.0
2024-08-06 13:10:00,857.84,858.15,856.44,857.7,5057.0,847.8667,848.1731,846.483,847.7283,5057.0
2024-08-06 13:15:00,856.35,857.65,855.25,857.02,6075.0,846.394,847.6789,845.3068,847.0562,6075.0
2024-08-06 13:20:00,857.16,858.58,855.59,856.49,6669.0,847.1946,848.5981,845.6428,846.5324,6669.0
2024-08-06 13:25:00,856.71,859.69,855.63,858.44,11358.0,846.7498,849.6952,845.6824,848.4597,11358.0
2024-08-06 13:30:00,858.97,859.16,857.6,857.6,2934.0,848.9836,849.1713,847.6295,847.6295,2934.0
2024-08-06 13:35:00,857.43,858.86,856.76,857.25,3486.0,847.4615,848.8748,846.7992,847.2835,3486.0
2024-08-06 13:40:00,857.14,857.88,855.77,856.08,1754.0,847.1748,847.9062,845.8208,846.1271,1754.0
2024-08-06 13:45:00,856.29,856.47,855.15,855.87,3489.0,846.3347,846.5126,845.208,845.9196,3489.0
2024-08-06 13:50:00,855.78,856.89,855.56,856.12,3495.0,845.8306,846.9277,845.6132,846.1667,3495.0
2024-08-06 13:55:00,856.4,857.02,855.21,855.75,2772.0,846.4434,847.0562,845.2673,845.801,2772.0
2024-08-06 14:00:00,855.24,855.65,854.62,855.11,1706.0,845.2969,845.7021,844.6841,845.1684,1706.0
2024-08-06 14:05:00,855.19,856.35,853.8,854.35,4687.0,845.2475,846.394,843.8737,844.4173,4687.0
2024-08-06 14:10:00,853.98,855.96,853.89,854.99,4107.0,844.0516,846.0085,843.9626,845.0498,4107.0
2024-08-06 14:15:00,854.39,856.73,854.39,856.33,4406.0,844.4568,846.7696,844.4568,846.3742,4406.0
2024-08-06 14:20:00,856.23,857.93,856.23,857.3,5101.0,846.2754,847.9556,846.2754,847.333,5101.0
2024-08-06 14:25:00,857.29,858.77,856.72,856.83,3724.0,847.3231,848.7859,846.7597,846.8684,3724.0
2024-08-06 14:30:00,856.78,857.45,855.5,857.45,11254.0,846.819,847.4812,845.5539,847.4812,11254.0
2024-08-06 14:35:00,857.0,857.0,854.8,855.66,9806.0,847.0365,847.0365,844.862,845.712,9806.0
2024-08-06 14:40:00,855.91,857.16,855.22,856.98,3284.0,845.9591,847.1946,845.2771,847.0167,3284.0
2024-08-06 14:45:00,856.13,858.2,856.13,857.55,2558.0,846.1766,848.2225,846.1766,847.5801,2558.0
2024-08-06 14:50:00,857.76,858.6,856.89,857.9,3331.0,847.7876,848.6179,846.9277,847.926,3331.0
2024-08-06 14:55:00,857.68,857.68,852.6,852.85,1405.0,847.7085,847.7085,842.6876,842.9347,1405.0
2024-08-06 15:00:00,851.07,852.5,845.82,845.93,5817.0,841.1754,842.5888,835.9864,836.0952,5817.0
2024-08-06 15:05:00,846.58,847.68,843.69,846.37,9439.0,836.7376,837.8248,833.8812,836.53,9439.0
2024-08-06 15:10:00,845.65,847.63,845.0,846.1,2430.0,835.8184,837.7754,835.176,836.2632,2430.0
2024-08-06 15:15:00,845.27,845.94,844.3,845.76,2861.0,835.4428,836.105,834.4841,835.9271,2861.0
2024-08-06 15:20:00,846.22,851.7,844.94,851.7,8922.0,836.3818,841.7981,835.1167,841.7981,8922.0
2024-08-06 15:25:00,850.6,851.89,849.09,849.89,7955.0,840.7109,841.9859,839.2184,840.0091,7955.0
2024-08-06 15:30:00,847.89,850.66,847.38,850.66,8823.0,838.0324,840.7702,837.5283,840.7702,8823.0
2024-08-06 15:35:00,850.57,851.41,848.91,850.08,3765.0,840.6812,841.5114,839.0405,840.1969,3765.0
2024-08-06 15:40:00,849.85,850.84,848.0,848.0,5430.0,839.9696,840.9481,838.1411,838.1411,5430.0
2024-08-06 15:45:00,847.99,849.51,844.08,844.08,9305.0,838.1312,839.6335,834.2667,834.2667,9305.0
2024-08-06 15:50:00,844.03,847.21,842.76,843.18,23250.0,834.2172,837.3603,832.962,833.3771,23250.0
2024-08-06 15:55:00,843.59,843.9,841.2,843.01,41674.0,833.7824,834.0888,831.4201,833.2091,41674.0
2024-08-07 09:30:00,876.02,878.39,872.63,874.72,38206.0,865.8353,868.1778,862.4847,864.5504,38206.0
2024-08-07 09:35:00,875.73,877.17,870.64,870.64,19554.0,865.5487,866.972,860.5179,860.5179,19554.0
2024-08-07 09:40:00,870.0,874.3,868.96,873.77,24017.0,859.8853,864.1353,858.8574,863.6115,24017.0
2024-08-07 09:45:00,873.58,874.07,871.39,873.04,15097.0,863.4237,863.908,861.2592,862.89,15097.0
2024-08-07 09:50:00,872.86,874.23,870.27,871.29,14232.0,862.7121,864.0661,860.1522,861.1603,14232.0
2024-08-07 09:55:00,870.96,871.34,867.54,871.34,12070.0,860.8342,861.2097,857.4539,861.2097,12070.0
2024-08-07 10:00:00,871.34,871.86,868.51,868.51,7801.0,861.2097,861.7237,858.4126,858.4126,7801.0
2024-08-07 10:05:00,868.59,869.28,866.19,867.39,4297.0,858.4917,859.1737,856.1196,857.3057,4297.0
2024-08-07 10:10:00,868.27,870.86,868.16,870.12,10793.0,858.1754,860.7353,858.0667,860.0039,10793.0
2024-08-07 10:15:00,869.58,871.08,864.0,864.73,17203.0,859.4702,860.9528,853.9551,854.6766,17203.0
2024-08-07 10:20:00,865.23,868.96,865.23,867.58,5102.0,855.1708,858.8574,855.1708,857.4934,5102.0
2024-08-07 10:25:00,867.82,868.08,864.46,865.75,8705.0,857.7307,857.9876,854.4097,855.6847,8705.0
2024-08-07 10:30:00,864.79,869.33,864.67,867.61,14310.0,854.7359,859.2231,854.6173,857.5231,14310.0
2024-08-07 10:35:00,867.65,870.39,866.87,867.88,6621.0,857.5626,860.2708,856.7917,857.79,6621.0
2024-08-07 10:40:00,868.52,872.82,866.84,872.82,4857.0,858.4225,862.6725,856.7621,862.6725,4857.0
2024-08-07 10:45:00,873.0,877.97,873.0,874.7,9577.0,862.8504,867.7627,862.8504,864.5307,9577.0
2024-08-07 10:50:00,874.39,875.74,873.71,874.19,6406.0,864.2243,865.5586,863.5522,864.0266,6406.0
2024-08-07 10:55:00,874.55,875.68,873.0,873.12,9895.0,864.3824,865.4993,862.8504,862.969,9895.0
2024-08-07 11:00:00,873.06,874.69,870.88,872.55,7622.0,862.9097,864.5208,860.7551,862.4057,7622.0
2024-08-07 11:05:00,872.7,874.23,871.94,871.99,5796.0,862.5539,864.0661,861.8028,861.8522,5796.0
2024-08-07 11:10:00,872.87,873.06,868.69,869.62,8651.0,862.7219,862.9097,858.5905,859.5097,8651.0
2024-08-07 11:15:00,870.05,871.29,869.16,870.48,5989.0,859.9347,861.1603,859.0551,860.3597,5989.0
2024-08-07 11:20:00,870.36,870.82,868.61,868.62,5768.0,860.2411,860.6958,858.5115,858.5214,5768.0
2024-08-07 11:25:00,868.14,868.67,867.14,868.01,3912.0,858.0469,858.5708,857.0586,857.9185,3912.0
2024-08-07 11:30:00,868.85,869.99,867.65,869.81,29549.0,858.7487,859.8754,857.5626,859.6975,29549.0
2024-08-07 11:35:00,869.91,870.43,866.67,867.52,9860.0,859.7964,860.3103,856.594,857.4341,9860.0
2024-08-07 11:40:00,867.12,867.33,864.61,864.62,5024.0,857.0388,857.2464,854.558,854.5679,5024.0
2024-08-07 11:45:00,862.82,864.53,860.0,860.58,14901.0,852.7888,854.4789,850.0016,850.5748,14901.0
2024-08-07 11:50:00,859.87,862.92,859.87,862.92,12639.0,849.8731,852.8876,849.8731,852.8876,12639.0
2024-08-07 11:55:00,861.93,863.13,861.36,862.13,4123.0,851.9091,853.0952,851.3458,852.1068,4123.0
2024-08-07 12:00:00,862.09,862.44,855.71,856.76,6053.0,852.0673,852.4132,845.7615,846.7992,6053.0
2024-08-07 12:05:00,856.94,858.07,856.35,857.8,3546.0,846.9772,848.094,846.394,847.8272,3546.0
2024-08-07 12:10:00,857.77,859.07,857.47,859.07,2815.0,847.7975,849.0824,847.501,849.0824,2815.0
2024-08-07 12:15:00,859.84,859.84,857.79,858.72,2336.0,849.8434,849.8434,847.8173,848.7365,2336.0
2024-08-07 12:20:00,858.23,862.96,858.23,862.96,4959.0,848.2522,852.9272,848.2522,852.9272,4959.0
2024-08-07 12:25:00,863.88,863.89,861.41,862.51,1733.0,853.8365,853.8463,851.3952,852.4824,1733.0
2024-08-07 12:30:00,861.65,861.65,859.9,861.32,2703.0,851.6324,851.6324,849.9027,851.3062,2703.0
2024-08-07 12:35:00,861.82,862.76,861.08,861.52,1900.0,851.8004,852.7295,851.069,851.5039,1900.0
2024-08-07 12:40:00,862.11,862.37,858.35,858.35,2315.0,852.087,852.344,848.3708,848.3708,2315.0
2024-08-07 12:45:00,859.18,859.71,855.24,856.09,2744.0,849.1911,849.7149,845.2969,846.137,2744.0
2024-08-07 12:50:00,855.37,855.37,851.83,853.04,3308.0,845.4254,845.4254,841.9266,843.1225,3308.0
2024-08-07 12:55:00,853.04,855.02,852.07,852.07,2200.0,843.1225,845.0795,842.1638,842.1638,2200.0
2024-08-07 13:00:00,852.88,853.48,849.96,850.5,3985.0,842.9644,843.5574,840.0783,840.612,3985.0
2024-08-07 13:05:00,850.82,851.23,845.14,845.14,9357.0,840.9283,841.3335,835.3143,835.3143,9357.0
2024-08-07 13:10:00,845.74,846.19,843.01,844.06,4087.0,835.9074,836.3521,833.2091,834.2469,4087.0
2024-08-07 13:15:00,844.05,844.9,842.03,843.61,9542.0,834.237,835.0771,832.2405,833.8021,9542.0
2024-08-07 13:20:00,842.96,848.22,842.69,847.96,8992.0,833.1597,838.3585,832.8928,838.1016,8992.0
2024-08-07 13:25:00,848.79,849.4,845.7,845.7,2815.0,838.9219,839.5248,835.8678,835.8678,2815.0
2024-08-07 13:30:00,845.75,847.44,845.73,847.44,3082.0,835.9172,837.5876,835.8975,837.5876,3082.0
2024-08-07 13:35:00,847.99,849.78,846.92,847.13,4802.0,838.1312,839.9004,837.0736,837.2812,4802.0
2024-08-07 13:40:00,846.91,847.54,845.0,845.22,4038.0,837.0638,837.6864,835.176,835.3934,4038.0
2024-08-07 13:45:00,845.15,845.15,841.56,842.46,2250.0,835.3242,835.3242,831.776,832.6655,2250.0
2024-08-07 13:50:00,842.11,844.6,841.41,844.6,5354.0,832.3196,834.7806,831.6277,834.7806,5354.0
2024-08-07 13:55:00,844.61,844.92,841.94,841.94,4525.0,834.7905,835.0969,832.1515,832.1515,4525.0
2024-08-07 14:00:00,843.72,844.24,841.3,841.85,3714.0,833.9108,834.4248,831.519,832.0626,3714.0
2024-08-07 14:05:00,842.67,842.96,839.11,840.39,3297.0,832.8731,833.1597,829.3544,830.6196,3297.0
2024-08-07 14:10:00,840.07,840.07,835.95,835.99,6923.0,830.3033,830.3033,826.2312,826.2707,6923.0
2024-08-07 14:15:00,836.32,838.58,835.0,835.79,4754.0,826.5969,828.8306,825.2922,826.073,4754.0
2024-08-07 14:20:00,836.38,839.19,835.76,839.19,9454.0,826.6562,829.4335,826.0434,829.4335,9454.0
2024-08-07 14:25:00,838.68,841.84,838.67,840.73,7502.0,828.9294,832.0527,828.9196,830.9556,7502.0
2024-08-07 14:30:00,839.91,841.33,837.63,838.63,12691.0,830.1451,831.5486,827.8917,828.88,12691.0
2024-08-07 14:35:00,838.07,841.04,838.06,839.81,7121.0,828.3265,831.262,828.3167,830.0463,7121.0
2024-08-07 14:40:00,840.48,842.24,839.43,839.43,3843.0,830.7085,832.4481,829.6707,829.6707,3843.0
2024-08-07 14:45:00,839.4,841.02,837.15,839.0,7692.0,829.6411,831.2422,827.4172,829.2457,7692.0
2024-08-07 14:50:00,839.09,839.85,837.83,838.31,7376.0,829.3347,830.0858,828.0893,828.5637,7376.0
2024-08-07 14:55:00,838.8,841.94,838.79,839.97,4612.0,829.048,832.1515,829.0382,830.2044,4612.0
2024-08-07 15:00:00,839.62,847.36,839.05,847.36,7515.0,829.8585,837.5085,829.2951,837.5085,7515.0
2024-08-07 15:05:00,846.98,848.78,844.88,846.0,6646.0,837.1329,838.912,835.0574,836.1643,6646.0
2024-08-07 15:10:00,845.66,846.0,842.71,842.71,3405.0,835.8283,836.1643,832.9126,832.9126,3405.0
2024-08-07 15:15:00,843.85,846.17,843.08,844.6,2305.0,834.0393,836.3324,833.2783,834.7806,2305.0
2024-08-07 15:20:00,845.79,846.62,842.25,843.97,7119.0,835.9568,836.7771,832.4579,834.1579,7119.0
2024-08-07 15:25:00,842.77,843.67,841.07,843.45,3601.0,832.9719,833.8614,831.2917,833.644,3601.0
2024-08-07 15:30:00,843.45,844.77,841.45,841.99,7088.0,833.644,834.9486,831.6672,832.201,7088.0
2024-08-07 15:35:00,842.0,845.2,842.0,843.28,5568.0,832.2108,835.3736,832.2108,833.476,5568.0
2024-08-07 15:40:00,843.19,844.05,842.51,843.29,9353.0,833.387,834.237,832.7149,833.4858,9353.0
2024-08-07 15:45:00,843.29,844.07,842.0,843.44,9507.0,833.4858,834.2568,832.2108,833.6341,9507.0
2024-08-07 15:50:00,844.02,845.2,835.06,836.16,30675.0,834.2074,835.3736,825.3515,826.4387,30675.0
2024-08-07 15:55:00,835.88,837.59,834.63,836.67,68078.0,826.162,827.8521,824.9265,826.9428,68078.0
2024-08-08 09:30:00,861.88,862.48,856.71,861.01,34995.0,851.8597,852.4527,846.7498,850.9998,34995.0
2024-08-08 09:35:00,860.98,861.3,856.77,856.87,16557.0,850.9702,851.2865,846.8091,846.908,16557.0
2024-08-08 09:40:00,857.51,858.68,854.47,854.47,13701.0,847.5405,848.6969,844.5359,844.5359,13701.0
2024-08-08 09:45:00,854.81,856.67,849.84,851.66,14448.0,844.8719,846.7103,839.9597,841.7585,14448.0
2024-08-08 09:50:00,851.51,855.36,849.26,855.36,12169.0,841.6103,845.4155,839.3864,845.4155,12169.0
2024-08-08 09:55:00,854.96,856.65,853.85,856.5,3903.0,845.0202,846.6905,843.9231,846.5423,3903.0
2024-08-08 10:00:00,855.33,860.26,855.33,860.03,5236.0,845.3859,850.2586,845.3859,850.0312,5236.0
2024-08-08 10:05:00,860.3,861.28,857.2,861.28,4565.0,850.2981,851.2667,847.2341,851.2667,4565.0
2024-08-08 10:10:00,860.68,861.27,858.8,861.27,8264.0,850.6737,851.2568,848.8155,851.2568,8264.0
2024-08-08 10:15:00,861.45,865.1,860.38,862.15,9563.0,851.4347,855.0423,850.3772,852.1266,9563.0
2024-08-08 10:20:00,861.79,862.1,860.4,862.1,3364.0,851.7708,852.0772,850.3969,852.0772,3364.0
2024-08-08 10:25:00,861.52,865.63,860.88,864.85,4467.0,851.5039,855.5661,850.8713,854.7952,4467.0
2024-08-08 10:30:00,865.49,866.15,863.44,864.29,2733.0,855.4277,856.0801,853.4016,854.2417,2733.0
2024-08-08 10:35:00,864.9,866.91,864.19,865.78,6239.0,854.8446,856.8312,854.1429,855.7144,6239.0
2024-08-08 10:40:00,865.36,866.86,863.98,864.5,3189.0,855.2993,856.7818,853.9353,854.4493,3189.0
2024-08-08 10:45:00,864.02,867.21,862.85,867.21,3642.0,853.9748,857.1278,852.8184,857.1278,3642.0
2024-08-08 10:50:00,867.33,868.62,864.54,864.76,4245.0,857.2464,858.5214,854.4888,854.7062,4245.0
2024-08-08 10:55:00,864.69,865.62,863.94,865.17,4327.0,854.637,855.5562,853.8958,855.1115,4327.0
2024-08-08 11:00:00,865.25,865.91,863.56,864.3,4318.0,855.1905,855.8429,853.5202,854.2516,4318.0
2024-08-08 11:05:00,863.89,865.82,863.62,865.82,4935.0,853.8463,855.7539,853.5795,855.7539,4935.0
2024-08-08 11:10:00,865.8,866.02,859.22,859.7,6022.0,855.7341,855.9516,849.2306,849.7051,6022.0
2024-08-08 11:15:00,860.79,861.5,859.81,860.74,3550.0,850.7824,851.4841,849.8138,850.733,3550.0
2024-08-08 11:20:00,860.78,864.29,860.78,864.29,8039.0,850.7725,854.2417,850.7725,854.2417,8039.0
2024-08-08 11:25:00,864.53,865.45,863.42,863.88,4392.0,854.4789,855.3882,853.3818,853.8365,4392.0
2024-08-08 11:30:00,864.4,866.02,863.4,865.83,15471.0,854.3504,855.9516,853.362,855.7638,15471.0
2024-08-08 11:35:00,865.82,866.55,865.49,865.65,10746.0,855.7539,856.4754,855.4277,855.5859,10746.0
2024-08-08 11:40:00,865.11,867.67,864.35,867.14,8858.0,855.0522,857.5824,854.301,857.0586,8858.0
2024-08-08 11:45:00,867.18,867.21,864.47,864.47,5071.0,857.0981,857.1278,854.4196,854.4196,5071.0
2024-08-08 11:50:00,865.0,867.56,865.0,866.79,4216.0,854.9434,857.4737,854.9434,856.7126,4216.0
2024-08-08 11:55:00,866.47,868.51,866.47,868.01,2765.0,856.3964,858.4126,856.3964,857.9185,2765.0
2024-08-08 12:00:00,867.75,869.05,867.01,868.82,4099.0,857.6615,858.9464,856.9301,858.719,4099.0
2024-08-08 12:05:00,869.12,870.47,868.97,870.33,6313.0,859.0155,860.3499,858.8673,860.2115,6313.0
2024-08-08 12:10:00,869.64,870.27,867.68,867.68,3640.0,859.5295,860.1522,857.5923,857.5923,3640.0
2024-08-08 12:15:00,868.17,869.5,868.17,869.37,1705.0,858.0766,859.3911,858.0766,859.2626,1705.0
2024-08-08 12:20:00,869.63,870.38,869.62,870.11,1857.0,859.5196,860.2609,859.5097,859.994,1857.0
2024-08-08 12:25:00,870.41,870.75,868.73,869.42,6700.0,860.2905,860.6266,858.6301,859.3121,6700.0
2024-08-08 12:30:00,867.01,867.33,864.71,865.75,3299.0,856.9301,857.2464,854.6568,855.6847,3299.0
2024-08-08 12:35:00,866.27,867.0,864.2,864.72,1471.0,856.1987,856.9202,854.1527,854.6667,1471.0
2024-08-08 12:40:00,865.91,865.91,863.57,865.0,2416.0,855.8429,855.8429,853.5301,854.9434,2416.0
2024-08-08 12:45:00,864.5,867.42,864.5,867.42,1637.0,854.4493,857.3353,854.4493,857.3353,1637.0
2024-08-08 12:50:00,867.8,870.16,866.4,870.16,1779.0,857.7109,860.0435,856.3272,860.0435,1779.0
2024-08-08 12:55:00,869.75,869.76,867.13,867.13,3079.0,859.6382,859.6481,857.0487,857.0487,3079.0
2024-08-08 13:00:00,868.87,869.6,865.15,866.7,2772.0,858.7685,859.49,855.0917,856.6237,2772.0
2024-08-08 13:05:00,866.84,868.1,864.22,867.63,2697.0,856.7621,858.0074,854.1725,857.5429,2697.0
2024-08-08 13:10:00,868.49,869.6,867.62,868.66,3741.0,858.3929,859.49,857.533,858.5609,3741.0
2024-08-08 13:15:00,868.7,870.35,868.44,870.35,1500.0,858.6004,860.2312,858.3435,860.2312,1500.0
2024-08-08 13:20:00,869.95,870.62,869.1,870.62,600.0,859.8359,860.4981,858.9958,860.4981,600.0
2024-08-08 13:25:00,870.68,872.85,869.69,872.72,4495.0,860.5574,862.7022,859.5789,862.5737,4495.0
2024-08-08 13:30:00,873.12,874.43,872.0,873.97,6696.0,862.969,864.2638,861.8621,863.8092,6696.0
2024-08-08 13:35:00,873.34,873.66,871.42,872.07,4424.0,863.1865,863.5028,861.2888,861.9312,4424.0
2024-08-08 13:40:00,872.25,873.43,871.18,871.64,9360.0,862.1092,863.2754,861.0516,861.5062,9360.0
2024-08-08 13:45:00,871.95,873.87,871.64,873.87,4034.0,861.8126,863.7103,861.5062,863.7103,4034.0
2024-08-08 13:50:00,873.84,873.93,872.41,872.41,2983.0,863.6807,863.7696,862.2673,862.2673,2983.0
2024-08-08 13:55:00,872.14,872.92,870.91,871.99,5107.0,862.0004,862.7714,860.7847,861.8522,5107.0
2024-08-08 14:00:00,872.83,874.3,871.06,874.19,2338.0,862.6824,864.1353,860.933,864.0266,2338.0
2024-08-08 14:05:00,874.79,875.23,873.2,873.57,2923.0,864.6196,865.0545,863.0481,863.4138,2923.0
2024-08-08 14:10:00,873.96,874.24,873.61,874.24,1900.0,863.7993,864.076,863.4533,864.076,1900.0
2024-08-08 14:15:00,874.02,875.0,872.87,874.03,4062.0,863.8586,864.8272,862.7219,863.8685,4062.0
2024-08-08 14:20:00,872.7,874.0,872.15,873.33,4406.0,862.5539,863.8388,862.0103,863.1766,4406.0
2024-08-08 14:25:00,874.36,874.4,870.44,870.49,3223.0,864.1946,864.2342,860.3202,860.3696,3223.0
2024-08-08 14:30:00,871.4,872.55,870.94,871.75,2882.0,861.269,862.4057,860.8144,861.615,2882.0
2024-08-08 14:35:00,870.69,871.18,869.86,870.5,3231.0,860.5673,861.0516,859.7469,860.3795,3231.0
2024-08-08 14:40:00,869.66,870.34,869.0,870.21,1379.0,859.5493,860.2214,858.8969,860.0929,1379.0
2024-08-08 14:45:00,870.35,871.75,870.35,871.64,1044.0,860.2312,861.615,860.2312,861.5062,1044.0
2024-08-08 14:50:00,871.64,871.64,869.92,870.82,2926.0,861.5062,861.5062,859.8062,860.6958,2926.0
2024-08-08 14:55:00,871.53,872.76,871.2,871.2,4040.0,861.3975,862.6132,861.0714,861.0714,4040.0
2024-08-08 15:00:00,871.12,871.12,868.3,868.43,3410.0,860.9923,860.9923,858.2051,858.3336,3410.0
2024-08-08 15:05:00,868.18,870.89,868.13,870.38,5530.0,858.0865,860.765,858.0371,860.2609,5530.0
2024-08-08 15:10:00,870.58,871.98,869.04,869.53,4779.0,860.4586,861.8423,858.9365,859.4208,4779.0
2024-08-08 15:15:00,869.79,870.52,868.2,868.7,6458.0,859.6778,860.3993,858.1062,858.6004,6458.0
2024-08-08 15:20:00,870.45,872.75,869.82,870.61,6114.0,860.3301,862.6033,859.7074,860.4882,6114.0
2024-08-08 15:25:00,871.2,871.31,867.95,867.95,6569.0,861.0714,861.1801,857.8591,857.8591,6569.0
2024-08-08 15:30:00,868.86,869.48,867.62,869.42,4173.0,858.7586,859.3714,857.533,859.3121,4173.0
2024-08-08 15:35:00,868.7,869.49,867.03,869.16,6372.0,858.6004,859.3812,856.9498,859.0551,6372.0
2024-08-08 15:40:00,869.63,875.37,869.63,875.37,5211.0,859.5196,865.1929,859.5196,865.1929,5211.0
2024-08-08 15:45:00,874.87,875.34,872.39,873.49,10356.0,864.6987,865.1632,862.2475,863.3347,10356.0
2024-08-08 15:50:00,872.82,875.72,871.2,871.72,29487.0,862.6725,865.5388,861.0714,861.5853,29487.0
2024-08-08 15:55:00,872.55,878.63,871.33,875.86,63854.0,862.4057,868.415,861.1999,865.6772,63854.0
2024-08-09 09:30:00,855.23,861.23,854.56,859.87,33078.0,845.287,851.2173,844.6248,849.8731,33078.0
2024-08-09 09:35:00,858.71,859.29,855.38,858.23,15505.0,848.7266,849.2998,845.4353,848.2522,15505.0
2024-08-09 09:40:00,858.56,859.34,855.3,855.3,9347.0,848.5783,849.3492,845.3562,845.3562,9347.0
2024-08-09 09:45:00,854.84,856.19,850.99,851.67,7191.0,844.9016,846.2359,841.0963,841.7684,7191.0
2024-08-09 09:50:00,852.27,856.35,851.7,855.95,6369.0,842.3614,846.394,841.7981,845.9987,6369.0
2024-08-09 09:55:00,856.37,857.02,849.81,849.81,5230.0,846.4138,847.0562,839.93,839.93,5230.0
2024-08-09 10:00:00,849.98,854.61,848.54,854.61,6396.0,840.0981,844.6742,838.6748,844.6742,6396.0
2024-08-09 10:05:00,854.26,855.23,852.54,853.37,5612.0,844.3283,845.287,842.6283,843.4487,5612.0
2024-08-09 10:10:00,853.48,859.9,853.48,858.98,7224.0,843.5574,849.9027,843.5574,848.9934,7224.0
2024-08-09 10:15:00,858.45,859.49,856.28,856.54,5150.0,848.4696,849.4975,846.3248,846.5818,5150.0
2024-08-09 10:20:00,856.36,858.73,854.78,854.78,3927.0,846.4039,848.7463,844.8423,844.8423,3927.0
2024-08-09 10:25:00,855.69,855.69,853.52,853.9,2250.0,845.7417,845.7417,843.5969,843.9725,2250.0
2024-08-09 10:30:00,853.0,853.17,850.36,850.87,3487.0,843.083,843.251,840.4737,840.9777,3487.0
2024-08-09 10:35:00,851.38,853.56,849.57,853.51,8225.0,841.4818,843.6364,839.6928,843.587,8225.0
2024-08-09 10:40:00,854.05,855.95,854.05,854.18,2965.0,844.1208,845.9987,844.1208,844.2492,2965.0
2024-08-09 10:45:00,854.9,858.52,854.9,857.64,2875.0,844.9609,848.5388,844.9609,847.669,2875.0
2024-08-09 10:50:00,856.28,858.23,856.22,856.32,2227.0,846.3248,848.2522,846.2655,846.3644,2227.0
2024-08-09 10:55:00,856.84,857.49,855.4,855.4,5383.0,846.8783,847.5208,845.4551,845.4551,5383.0
2024-08-09 11:00:00,856.53,859.45,856.53,857.95,9072.0,846.5719,849.458,846.5719,847.9754,9072.0
2024-08-09 11:05:00,857.94,858.68,855.56,855.56,5765.0,847.9655,848.6969,845.6132,845.6132,5765.0
2024-08-09 11:10:00,855.93,857.11,854.63,856.0,4074.0,845.9789,847.1452,844.694,846.0481,4074.0
2024-08-09 11:15:00,856.89,857.01,855.66,855.66,3662.0,846.9277,847.0463,845.712,845.712,3662.0
2024-08-09 11:20:00,855.0,855.7,854.59,854.59,2700.0,845.0597,845.7516,844.6545,844.6545,2700.0
2024-08-09 11:25:00,855.35,856.12,853.47,853.48,5923.0,845.4056,846.1667,843.5475,843.5574,5923.0
2024-08-09 11:30:00,853.72,856.76,853.54,856.75,24918.0,843.7946,846.7992,843.6167,846.7894,24918.0
2024-08-09 11:35:00,856.87,856.89,853.01,854.67,5843.0,846.908,846.9277,843.0928,844.7335,5843.0
2024-08-09 11:40:00,854.67,857.01,854.09,855.92,7124.0,844.7335,847.0463,844.1603,845.969,7124.0
2024-08-09 11:45:00,857.0,858.44,856.1,856.95,3594.0,847.0365,848.4597,846.1469,846.987,3594.0
2024-08-09 11:50:00,857.16,857.16,856.01,856.61,1155.0,847.1946,847.1946,846.058,846.651,1155.0
2024-08-09 11:55:00,856.5,856.5,852.54,852.54,1057.0,846.5423,846.5423,842.6283,842.6283,1057.0
2024-08-09 12:00:00,852.75,854.05,852.75,852.75,1200.0,842.8359,844.1208,842.8359,842.8359,1200.0
2024-08-09 12:05:00,852.67,853.02,852.0,852.09,1576.0,842.7568,843.1027,842.0946,842.1835,1576.0
2024-08-09 12:10:00,852.58,853.09,851.02,851.51,2229.0,842.6678,843.1719,841.126,841.6103,2229.0
2024-08-09 12:15:00,853.1,853.1,851.02,852.2,2338.0,843.1818,843.1818,841.126,842.2923,2338.0
2024-08-09 12:20:00,852.2,853.39,850.63,850.63,1170.0,842.2923,843.4684,840.7405,840.7405,1170.0
2024-08-09 12:25:00,852.7,854.06,852.7,853.76,1568.0,842.7864,844.1306,842.7864,843.8341,1568.0
2024-08-09 12:30:00,853.84,855.29,853.59,854.6,1600.0,843.9132,845.3463,843.6661,844.6644,1600.0
2024-08-09 12:35:00,854.27,855.55,853.42,854.75,3625.0,844.3382,845.6033,843.4981,844.8126,3625.0
2024-08-09 12:40:00,854.75,855.67,853.98,854.37,2474.0,844.8126,845.7219,844.0516,844.437,2474.0
2024-08-09 12:45:00,855.09,856.58,854.38,856.52,3287.0,845.1487,846.6213,844.4469,846.562,3287.0
2024-08-09 12:50:00,855.75,856.86,855.0,855.25,2538.0,845.801,846.8981,845.0597,845.3068,2538.0
2024-08-09 12:55:00,855.2,856.09,855.01,855.77,2352.0,845.2574,846.137,845.0696,845.8208,2352.0
2024-08-09 13:00:00,855.83,856.48,854.8,855.8,7690.0,845.8801,846.5225,844.862,845.8504,7690.0
2024-08-09 13:05:00,856.35,857.25,855.82,857.25,1136.0,846.394,847.2835,845.8702,847.2835,1136.0
2024-08-09 13:10:00,857.29,860.05,856.5,860.0,5525.0,847.3231,850.051,846.5423,850.0016,5525.0
2024-08-09 13:15:00,861.12,862.65,860.8,861.84,6230.0,851.1086,852.6208,850.7923,851.8202,6230.0
2024-08-09 13:20:00,861.97,861.97,860.01,860.37,3880.0,851.9487,851.9487,850.0115,850.3673,3880.0
2024-08-09 13:25:00,860.81,862.67,859.6,862.67,1722.0,850.8022,852.6405,849.6062,852.6405,1722.0
2024-08-09 13:30:00,864.19,865.3,863.07,863.91,2957.0,854.1429,855.24,853.0359,853.8661,2957.0
2024-08-09 13:35:00,863.9,865.0,863.0,863.95,3200.0,853.8562,854.9434,852.9667,853.9057,3200.0
2024-08-09 13:40:00,864.76,864.76,863.0,863.24,1122.0,854.7062,854.7062,852.9667,853.2039,1122.0
2024-08-09 13:45:00,863.25,863.26,861.46,861.46,1988.0,853.2138,853.2237,851.4446,851.4446,1988.0
2024-08-09 13:50:00,862.07,862.07,860.43,860.56,2400.0,852.0475,852.0475,850.4266,850.5551,2400.0
2024-08-09 13:55:00,860.56,861.36,860.53,861.15,1200.0,850.5551,851.3458,850.5254,851.1382,1200.0
2024-08-09 14:00:00,861.49,862.49,860.8,861.16,1716.0,851.4743,852.4626,850.7923,851.1481,1716.0
2024-08-09 14:05:00,861.6,861.91,860.25,861.13,2113.0,851.583,851.8894,850.2487,851.1184,2113.0
2024-08-09 14:10:00,860.39,860.39,859.13,859.77,1454.0,850.387,850.387,849.1417,849.7742,1454.0
2024-08-09 14:15:00,860.32,862.0,860.31,861.99,1831.0,850.3179,851.9783,850.308,851.9684,1831.0
2024-08-09 14:20:00,861.98,861.98,860.4,860.4,1207.0,851.9586,851.9586,850.3969,850.3969,1207.0
2024-08-09 14:25:00,860.82,861.17,860.82,861.16,622.0,850.812,851.158,850.812,851.1481,622.0
2024-08-09 14:30:00,861.17,861.49,860.38,860.76,1509.0,851.158,851.4743,850.3772,850.7527,1509.0
2024-08-09 14:35:00,860.53,861.86,859.93,861.03,1457.0,850.5254,851.84,849.9324,851.0196,1457.0
2024-08-09 14:40:00,862.0,862.59,861.19,861.49,2690.0,851.9783,852.5615,851.1777,851.4743,2690.0
2024-08-09 14:45:00,861.59,861.59,861.03,861.53,600.0,851.5731,851.5731,851.0196,851.5138,600.0
2024-08-09 14:50:00,861.26,861.5,860.08,860.08,1310.0,851.2469,851.4841,850.0806,850.0806,1310.0
2024-08-09 14:55:00,860.59,861.15,859.99,860.81,1200.0,850.5847,851.1382,849.9917,850.8022,1200.0
2024-08-09 15:00:00,861.86,861.86,858.21,858.21,1022.0,851.84,851.84,848.2324,848.2324,1022.0
2024-08-09 15:05:00,860.57,861.47,860.18,860.67,2353.0,850.5649,851.4545,850.1795,850.6638,2353.0
2024-08-09 15:10:00,860.67,861.68,860.57,861.09,2127.0,850.6638,851.662,850.5649,851.0789,2127.0
2024-08-09 15:15:00,861.07,861.49,860.89,861.31,925.0,851.0591,851.4743,850.8812,851.2963,925.0
2024-08-09 15:20:00,861.43,861.43,859.17,859.47,1569.0,851.4149,851.4149,849.1812,849.4777,1569.0
2024-08-09 15:25:00,860.8,861.38,860.8,861.09,1254.0,850.7923,851.3655,850.7923,851.0789,1254.0
2024-08-09 15:30:00,861.09,862.64,860.36,860.37,1851.0,851.0789,852.6109,850.3574,850.3673,1851.0
2024-08-09 15:35:00,860.75,862.2,860.38,862.11,5397.0,850.7429,852.176,850.3772,852.087,5397.0
2024-08-09 15:40:00,862.11,863.03,860.78,861.5,7854.0,852.087,852.9963,850.7725,851.4841,7854.0
2024-08-09 15:45:00,861.33,862.22,861.32,861.92,3963.0,851.3161,852.1958,851.3062,851.8993,3963.0
2024-08-09 15:50:00,862.56,862.56,857.57,858.23,11869.0,852.5318,852.5318,847.5998,848.2522,11869.0
2024-08-09 15:55:00,858.31,861.4,858.31,861.02,20504.0,848.3312,851.3853,848.3312,851.0097,20504.0
2024-08-12 09:30:00,861.76,866.97,861.47,866.75,20765.0,851.7411,856.8905,851.4545,856.6731,20765.0
2024-08-12 09:35:00,865.96,866.17,862.69,863.71,8973.0,855.8923,856.0998,852.6603,853.6684,8973.0
2024-08-12 09:40:00,863.53,864.25,860.08,860.61,5200.0,853.4905,854.2022,850.0806,850.6045,5200.0
2024-08-12 09:45:00,860.79,860.96,857.09,858.54,9523.0,850.7824,850.9504,847.1254,848.5585,9523.0
2024-08-12 09:50:00,858.46,860.92,857.74,858.89,7553.0,848.4795,850.9109,847.7679,848.9045,7553.0
2024-08-12 09:55:00,858.55,858.55,853.35,855.3,6450.0,848.5684,848.5684,843.4289,845.3562,6450.0
2024-08-12 10:00:00,854.82,858.51,854.81,858.51,5990.0,844.8818,848.5289,844.8719,848.5289,5990.0
2024-08-12 10:05:00,858.4,861.08,858.4,861.08,8052.0,848.4202,851.069,848.4202,851.069,8052.0
2024-08-12 10:10:00,860.75,861.52,859.66,860.43,3599.0,850.7429,851.5039,849.6655,850.4266,3599.0
2024-08-12 10:15:00,861.7,861.7,858.75,860.25,8187.0,851.6818,851.6818,848.7661,850.2487,8187.0
2024-08-12 10:20:00,860.45,863.15,860.04,862.42,7332.0,850.4463,853.115,850.0411,852.3934,7332.0
2024-08-12 10:25:00,862.54,862.74,859.52,859.52,7906.0,852.512,852.7097,849.5272,849.5272,7906.0
2024-08-12 10:30:00,860.29,860.34,859.19,860.01,8555.0,850.2882,850.3376,849.201,850.0115,8555.0
2024-08-12 10:35:00,859.5,862.58,859.5,861.55,6624.0,849.5074,852.5516,849.5074,851.5336,6624.0
2024-08-12 10:40:00,861.46,862.5,859.53,859.53,13924.0,851.4446,852.4725,849.537,849.537,13924.0
2024-08-12 10:45:00,859.41,860.63,859.0,860.54,7042.0,849.4184,850.6243,849.0132,850.5353,7042.0
2024-08-12 10:50:00,860.25,860.58,858.56,860.0,8472.0,850.2487,850.5748,848.5783,850.0016,8472.0
2024-08-12 10:55:00,859.93,860.48,858.75,859.81,6847.0,849.9324,850.476,848.7661,849.8138,6847.0
2024-08-12 11:00:00,860.18,863.71,859.31,863.71,5413.0,850.1795,853.6684,849.3196,853.6684,5413.0
2024-08-12 11:05:00,863.18,863.33,862.02,862.54,4764.0,853.1446,853.2929,851.9981,852.512,4764.0
2024-08-12 11:10:00,863.2,863.64,862.38,862.38,8460.0,853.1644,853.5993,852.3539,852.3539,8460.0
2024-08-12 11:15:00,862.0,863.61,862.0,863.61,1800.0,851.9783,853.5696,851.9783,853.5696,1800.0
2024-08-12 11:20:00,862.85,863.11,857.84,858.15,9211.0,852.8184,853.0754,847.8667,848.1731,9211.0
2024-08-12 11:25:00,856.62,858.63,856.56,858.18,6927.0,846.6609,848.6475,846.6016,848.2027,6927.0
2024-08-12 11:30:00,857.41,858.11,856.27,857.82,12247.0,847.4417,848.1335,846.3149,847.8469,12247.0
2024-08-12 11:35:00,857.5,858.93,857.5,858.42,11451.0,847.5306,848.944,847.5306,848.4399,11451.0
2024-08-12 11:40:00,858.56,859.4,857.72,859.0,1285.0,848.5783,849.4086,847.7481,849.0132,1285.0
2024-08-12 11:45:00,859.94,860.02,858.42,860.02,2867.0,849.9423,850.0213,848.4399,850.0213,2867.0
2024-08-12 11:50:00,862.25,862.9,861.81,862.9,2092.0,852.2254,852.8679,851.7905,852.8679,2092.0
2024-08-12 11:55:00,862.5,864.0,861.96,863.63,2821.0,852.4725,853.9551,851.9388,853.5894,2821.0
2024-08-12 12:00:00,863.56,864.24,861.75,861.97,2420.0,853.5202,854.1923,851.7312,851.9487,2420.0
2024-08-12 12:05:00,861.15,861.73,860.11,860.59,2061.0,851.1382,851.7115,850.1103,850.5847,2061.0
2024-08-12 12:10:00,861.07,861.07,859.42,859.42,4108.0,851.0591,851.0591,849.4283,849.4283,4108.0
2024-08-12 12:15:00,860.08,860.15,858.0,859.73,1411.0,850.0806,850.1498,848.0248,849.7347,1411.0
2024-08-12 12:20:00,859.33,860.65,858.5,859.15,2131.0,849.3394,850.644,848.519,849.1615,2131.0
2024-08-12 12:25:00,859.81,860.26,859.31,860.26,12871.0,849.8138,850.2586,849.3196,850.2586,12871.0
2024-08-12 12:30:00,859.75,860.61,858.77,858.77,4030.0,849.7545,850.6045,848.7859,848.7859,4030.0
2024-08-12 12:35:00,858.01,859.31,858.0,859.31,1910.0,848.0347,849.3196,848.0248,849.3196,1910.0
2024-08-12 12:40:00,858.82,859.01,857.11,859.0,2001.0,848.8353,849.0231,847.1452,849.0132,2001.0
2024-08-12 12:45:00,858.91,860.35,858.9,859.61,1520.0,848.9242,850.3475,848.9144,849.6161,1520.0
2024-08-12 12:50:00,858.14,858.65,857.43,858.1,4809.0,848.1632,848.6673,847.4615,848.1237,4809.0
2024-08-12 12:55:00,857.42,857.52,854.51,855.19,7299.0,847.4516,847.5504,844.5754,845.2475,7299.0
2024-08-12 13:00:00,854.81,856.0,853.75,856.0,2667.0,844.8719,846.0481,843.8242,846.0481,2667.0
2024-08-12 13:05:00,855.59,856.56,855.59,856.56,1209.0,845.6428,846.6016,845.6428,846.6016,1209.0
2024-08-12 13:10:00,856.22,856.43,855.26,856.43,1300.0,846.2655,846.4731,845.3167,846.4731,1300.0
2024-08-12 13:15:00,856.81,859.33,856.73,858.65,3150.0,846.8487,849.3394,846.7696,848.6673,3150.0
2024-08-12 13:20:00,857.23,859.11,857.23,858.59,627.0,847.2638,849.1219,847.2638,848.608,627.0
2024-08-12 13:25:00,858.41,858.41,856.44,857.97,500.0,848.4301,848.4301,846.483,847.9952,500.0
2024-08-12 13:30:00,857.93,857.96,857.67,857.75,542.0,847.9556,847.9853,847.6987,847.7777,542.0
2024-08-12 13:35:00,857.85,858.26,856.92,857.0,2021.0,847.8766,848.2818,846.9574,847.0365,2021.0
2024-08-12 13:40:00,857.32,857.56,856.19,856.79,1200.0,847.3527,847.5899,846.2359,846.8289,1200.0
2024-08-12 13:45:00,856.69,857.28,855.96,855.96,625.0,846.7301,847.3132,846.0085,846.0085,625.0
2024-08-12 13:50:00,855.85,856.42,854.25,855.31,4356.0,845.8998,846.4632,844.3184,845.3661,4356.0
2024-08-12 13:55:00,855.33,856.18,855.26,855.26,1556.0,845.3859,846.226,845.3167,845.3167,1556.0
2024-08-12 14:00:00,855.83,856.77,855.26,856.29,1593.0,845.8801,846.8091,845.3167,846.3347,1593.0
2024-08-12 14:05:00,856.67,856.67,855.16,855.37,802.0,846.7103,846.7103,845.2178,845.4254,802.0
2024-08-12 14:10:00,855.65,855.97,855.31,855.97,1920.0,845.7021,846.0184,845.3661,846.0184,1920.0
2024-08-12 14:15:00,855.8,856.46,855.8,856.46,400.0,845.8504,846.5027,845.8504,846.5027,400.0
2024-08-12 14:20:00,855.46,856.9,855.46,856.49,1200.0,845.5144,846.9376,845.5144,846.5324,1200.0
2024-08-12 14:25:00,856.0,856.87,855.84,856.02,813.0,846.0481,846.908,845.8899,846.0678,813.0
2024-08-12 14:30:00,855.49,856.35,855.34,855.73,923.0,845.544,846.394,845.3958,845.7812,923.0
2024-08-12 14:35:00,855.64,856.63,855.36,856.63,1213.0,845.6923,846.6708,845.4155,846.6708,1213.0
2024-08-12 14:40:00,856.2,856.2,855.51,855.99,800.0,846.2458,846.2458,845.5638,846.0382,800.0
2024-08-12 14:45:00,856.61,856.61,855.04,855.19,1646.0,846.651,846.651,845.0992,845.2475,1646.0
2024-08-12 14:50:00,855.71,856.22,854.89,855.25,1741.0,845.7615,846.2655,844.951,845.3068,1741.0
2024-08-12 14:55:00,855.74,855.82,855.12,855.29,827.0,845.7911,845.8702,845.1783,845.3463,827.0
2024-08-12 15:00:00,855.5,855.5,854.77,854.92,1396.0,845.5539,845.5539,844.8324,844.9806,1396.0
2024-08-12 15:05:00,855.0,855.23,853.78,854.24,1193.0,845.0597,845.287,843.8539,844.3085,1193.0
2024-08-12 15:10:00,854.86,855.47,854.74,854.74,1132.0,844.9213,845.5242,844.8027,844.8027,1132.0
2024-08-12 15:15:00,854.74,855.89,854.03,855.82,1776.0,844.8027,845.9394,844.101,845.8702,1776.0
2024-08-12 15:20:00,855.59,855.97,854.79,854.79,1470.0,845.6428,846.0184,844.8521,844.8521,1470.0
2024-08-12 15:25:00,855.97,856.43,855.66,855.66,2710.0,846.0184,846.4731,845.712,845.712,2710.0
2024-08-12 15:30:00,855.66,856.38,855.34,855.38,3875.0,845.712,846.4237,845.3958,845.4353,3875.0
2024-08-12 15:35:00,855.5,855.6,854.27,855.0,3847.0,845.5539,845.6527,844.3382,845.0597,3847.0
2024-08-12 15:40:00,854.7,855.7,854.55,855.07,5314.0,844.7632,845.7516,844.6149,845.1289,5314.0
2024-08-12 15:45:00,855.08,855.6,854.35,854.52,2234.0,845.1388,845.6527,844.4173,844.5853,2234.0
2024-08-12 15:50:00,854.36,856.21,853.94,856.21,14937.0,844.4271,846.2556,844.012,846.2556,14937.0
2024-08-12 15:55:00,854.71,855.28,852.82,852.85,67837.0,844.7731,845.3365,842.9051,842.9347,67837.0
2024-08-13 09:30:00,860.8,863.18,858.96,860.0,17203.0,850.7923,853.1446,848.9737,850.0016,17203.0
2024-08-13 09:35:00,860.47,860.47,857.34,858.28,9057.0,850.4661,850.4661,847.3725,848.3016,9057.0
2024-08-13 09:40:00,859.09,860.27,856.32,859.87,7728.0,849.1022,850.2684,846.3644,849.8731,7728.0
2024-08-13 09:45:00,860.36,862.3,859.29,862.23,22342.0,850.3574,852.2748,849.2998,852.2056,22342.0
2024-08-13 09:50:00,862.16,864.14,861.38,864.12,12080.0,852.1365,854.0934,851.3655,854.0737,12080.0
2024-08-13 09:55:00,863.67,864.0,861.99,861.99,10043.0,853.6289,853.9551,851.9684,851.9684,10043.0
2024-08-13 10:00:00,862.45,862.45,860.4,861.45,13516.0,852.4231,852.4231,850.3969,851.4347,13516.0
2024-08-13 10:05:00,860.69,862.2,860.41,860.75,9593.0,850.6836,852.176,850.4068,850.7429,9593.0
2024-08-13 10:10:00,860.74,862.5,860.31,860.37,5562.0,850.733,852.4725,850.308,850.3673,5562.0
2024-08-13 10:15:00,860.84,860.84,859.12,859.2,12002.0,850.8318,850.8318,849.1318,849.2109,12002.0
2024-08-13 10:20:00,860.22,860.6,859.2,860.6,3498.0,850.219,850.5946,849.2109,850.5946,3498.0
2024-08-13 10:25:00,860.55,861.63,859.58,861.0,5314.0,850.5452,851.6126,849.5865,850.9899,5314.0
2024-08-13 10:30:00,860.84,860.84,858.61,859.46,4027.0,850.8318,850.8318,848.6277,849.4679,4027.0
2024-08-13 10:35:00,860.03,861.5,860.0,860.71,4791.0,850.0312,851.4841,850.0016,850.7033,4791.0
2024-08-13 10:40:00,860.73,862.54,860.73,862.18,5969.0,850.7231,852.512,850.7231,852.1562,5969.0
2024-08-13 10:45:00,862.52,865.32,862.52,864.22,8880.0,852.4923,855.2597,852.4923,854.1725,8880.0
2024-08-13 10:50:00,863.93,864.91,863.7,864.46,7253.0,853.8859,854.8545,853.6586,854.4097,7253.0
2024-08-13 10:55:00,864.32,865.74,864.2,865.14,5777.0,854.2714,855.6748,854.1527,855.0818,5777.0
2024-08-13 11:00:00,865.41,866.4,864.14,866.4,6483.0,855.3487,856.3272,854.0934,856.3272,6483.0
2024-08-13 11:05:00,866.25,866.33,865.25,865.28,2324.0,856.1789,856.258,855.1905,855.2202,2324.0
2024-08-13 11:10:00,865.08,865.43,864.48,864.86,3200.0,855.0225,855.3684,854.4295,854.8051,3200.0
2024-08-13 11:15:00,865.28,865.42,864.29,865.08,2217.0,855.2202,855.3586,854.2417,855.0225,2217.0
2024-08-13 11:20:00,865.2,865.32,864.01,864.76,3174.0,855.1411,855.2597,853.965,854.7062,3174.0
2024-08-13 11:25:00,864.89,865.2,864.01,864.01,8164.0,854.8347,855.1411,853.965,853.965,8164.0
2024-08-13 11:30:00,864.1,864.75,862.88,864.42,31260.0,854.0539,854.6964,852.8481,854.3702,31260.0
2024-08-13 11:35:00,863.5,865.55,863.4,864.94,1860.0,853.4609,855.4871,853.362,854.8841,1860.0
2024-08-13 11:40:00,865.92,866.22,863.6,864.36,53054.0,855.8527,856.1493,853.5597,854.3109,53054.0
2024-08-13 11:45:00,863.45,864.92,863.44,864.03,2713.0,853.4115,854.8644,853.4016,853.9847,2713.0
2024-08-13 11:50:00,864.05,864.4,863.2,863.76,1800.0,854.0045,854.3504,853.1644,853.7179,1800.0
2024-08-13 11:55:00,864.6,864.84,863.83,864.07,11854.0,854.5481,854.7853,853.787,854.0243,11854.0
2024-08-13 12:00:00,863.5,864.89,862.71,864.04,4306.0,853.4609,854.8347,852.6801,853.9946,4306.0
2024-08-13 12:05:00,863.97,864.48,863.25,863.83,9780.0,853.9254,854.4295,853.2138,853.787,9780.0
2024-08-13 12:10:00,863.83,865.18,863.4,863.8,46470.0,853.787,855.1214,853.362,853.7574,46470.0
2024-08-13 12:15:00,863.86,865.98,863.07,865.63,7081.0,853.8167,855.9121,853.0359,855.5661,7081.0
2024-08-13 12:20:00,865.63,867.5,865.62,866.91,3073.0,855.5661,857.4144,855.5562,856.8312,3073.0
2024-08-13 12:25:00,866.68,867.8,866.15,866.6,4626.0,856.6039,857.7109,856.0801,856.5248,4626.0
2024-08-13 12:30:00,867.38,867.38,865.54,867.13,5270.0,857.2958,857.2958,855.4772,857.0487,5270.0
2024-08-13 12:35:00,867.13,867.13,864.99,865.93,4416.0,857.0487,857.0487,854.9336,855.8626,4416.0
2024-08-13 12:40:00,865.93,867.65,865.77,867.65,4165.0,855.8626,857.5626,855.7045,857.5626,4165.0
2024-08-13 12:45:00,867.33,868.0,866.51,866.93,10062.0,857.2464,857.9086,856.4359,856.851,10062.0
2024-08-13 12:50:00,867.34,868.02,866.82,867.12,23295.0,857.2562,857.9283,856.7423,857.0388,23295.0
2024-08-13 12:55:00,867.03,867.47,866.96,867.15,12276.0,856.9498,857.3847,856.8807,857.0684,12276.0
2024-08-13 13:00:00,867.26,868.3,865.99,866.0,7252.0,857.1772,858.2051,855.9219,855.9318,7252.0
2024-08-13 13:05:00,866.02,867.99,866.0,867.98,2925.0,855.9516,857.8987,855.9318,857.8888,2925.0
2024-08-13 13:10:00,868.35,870.87,867.95,870.12,3277.0,858.2545,860.7452,857.8591,860.0039,3277.0
2024-08-13 13:15:00,870.17,870.61,869.0,870.2,4208.0,860.0533,860.4882,858.8969,860.083,4208.0
2024-08-13 13:20:00,870.28,870.64,868.23,868.23,1661.0,860.1621,860.5179,858.1359,858.1359,1661.0
2024-08-13 13:25:00,868.08,868.08,866.73,867.36,1525.0,857.9876,857.9876,856.6533,857.276,1525.0
2024-08-13 13:30:00,867.81,870.17,867.81,869.1,3485.0,857.7208,860.0533,857.7208,858.9958,3485.0
2024-08-13 13:35:00,868.13,868.7,867.66,867.69,1106.0,858.0371,858.6004,857.5725,857.6022,1106.0
2024-08-13 13:40:00,868.27,869.06,867.65,869.06,1941.0,858.1754,858.9562,857.5626,858.9562,1941.0
2024-08-13 13:45:00,868.72,868.72,865.01,865.53,10578.0,858.6202,858.6202,854.9533,855.4673,10578.0
2024-08-13 13:50:00,865.33,866.6,864.72,865.74,10624.0,855.2696,856.5248,854.6667,855.6748,10624.0
2024-08-13 13:55:00,865.84,867.91,865.25,867.91,10843.0,855.7737,857.8196,855.1905,857.8196,10843.0
2024-08-13 14:00:00,867.69,868.58,867.21,868.58,3331.0,857.6022,858.4818,857.1278,858.4818,3331.0
2024-08-13 14:05:00,868.6,870.12,868.6,870.0,5942.0,858.5016,860.0039,858.5016,859.8853,5942.0
2024-08-13 14:10:00,868.83,870.9,868.83,870.16,23724.0,858.7289,860.7749,858.7289,860.0435,23724.0
2024-08-13 14:15:00,870.6,870.72,868.28,869.2,6226.0,860.4783,860.5969,858.1853,859.0946,6226.0
2024-08-13 14:20:00,869.31,871.14,869.27,871.14,5914.0,859.2033,861.0121,859.1638,861.0121,5914.0
2024-08-13 14:25:00,871.2,871.74,870.96,871.24,1462.0,861.0714,861.6051,860.8342,861.1109,1462.0
2024-08-13 14:30:00,871.26,871.63,870.74,871.36,2500.0,861.1307,861.4964,860.6167,861.2295,2500.0
2024-08-13 14:35:00,871.54,872.31,871.11,871.45,3729.0,861.4074,862.1685,860.9824,861.3185,3729.0
2024-08-13 14:40:00,871.45,872.34,870.47,870.47,959.0,861.3185,862.1981,860.3499,860.3499,959.0
2024-08-13 14:45:00,870.79,871.48,870.18,870.58,915.0,860.6661,861.3481,860.0632,860.4586,915.0
2024-08-13 14:50:00,870.7,871.87,869.95,871.87,3574.0,860.5772,861.7336,859.8359,861.7336,3574.0
2024-08-13 14:55:00,871.3,871.58,870.74,871.54,1638.0,861.1702,861.4469,860.6167,861.4074,1638.0
2024-08-13 15:00:00,870.8,871.02,869.02,869.02,3502.0,860.676,860.8935,858.9167,858.9167,3502.0
2024-08-13 15:05:00,869.02,869.68,867.96,867.96,1940.0,858.9167,859.569,857.869,857.869,1940.0
2024-08-13 15:10:00,867.83,867.99,866.41,866.41,4615.0,857.7405,857.8987,856.3371,856.3371,4615.0
2024-08-13 15:15:00,866.73,866.79,865.54,865.99,1417.0,856.6533,856.7126,855.4772,855.9219,1417.0
2024-08-13 15:20:00,866.04,868.0,864.8,867.31,4301.0,855.9714,857.9086,854.7458,857.2266,4301.0
2024-08-13 15:25:00,867.15,867.67,866.27,867.25,7070.0,857.0684,857.5824,856.1987,857.1673,7070.0
2024-08-13 15:30:00,867.98,869.07,867.83,868.78,4810.0,857.8888,858.9661,857.7405,858.6795,4810.0
2024-08-13 15:35:00,868.69,869.24,867.44,867.99,4344.0,858.5905,859.1342,857.3551,857.8987,4344.0
2024-08-13 15:40:00,867.79,870.0,867.76,869.78,8225.0,857.701,859.8853,857.6714,859.6679,8225.0
2024-08-13 15:45:00,869.67,871.74,869.39,871.74,14807.0,859.5592,861.6051,859.2824,861.6051,14807.0
2024-08-13 15:50:00,871.1,872.67,868.67,870.56,30414.0,860.9725,862.5243,858.5708,860.4388,30414.0
2024-08-13 15:55:00,870.7,871.64,868.94,870.19,90463.0,860.5772,861.5062,858.8376,860.0731,90463.0
2024-08-14 09:30:00,887.64,890.39,884.68,885.68,25542.0,877.3202,880.0383,874.3946,875.383,25542.0
2024-08-14 09:35:00,885.05,886.4,883.79,885.51,7495.0,874.7603,876.0946,873.515,875.215,7495.0
2024-08-14 09:40:00,885.16,886.32,876.14,876.47,10746.0,874.8691,876.0156,865.9539,866.2801,10746.0
2024-08-14 09:45:00,876.17,880.38,875.74,877.18,6876.0,865.9836,870.1446,865.5586,866.9818,6876.0
2024-08-14 09:50:00,878.0,878.89,874.61,874.61,7224.0,867.7923,868.672,864.4417,864.4417,7224.0
2024-08-14 09:55:00,874.13,874.92,872.46,874.27,9592.0,863.9673,864.7481,862.3167,864.1057,9592.0
2024-08-14 10:00:00,874.23,877.32,873.52,876.43,6905.0,864.0661,867.1202,863.3644,866.2406,6905.0
2024-08-14 10:05:00,876.39,876.39,874.56,874.95,4368.0,866.201,866.201,864.3923,864.7778,4368.0
2024-08-14 10:10:00,874.83,874.83,870.46,872.0,7333.0,864.6592,864.6592,860.34,861.8621,7333.0
2024-08-14 10:15:00,871.72,875.5,870.92,874.5,14702.0,861.5853,865.3214,860.7946,864.333,14702.0
2024-08-14 10:20:00,875.04,876.02,873.64,875.14,5334.0,864.8667,865.8353,863.483,864.9656,5334.0
2024-08-14 10:25:00,875.33,875.33,872.64,875.04,5855.0,865.1533,865.1533,862.4946,864.8667,5855.0
2024-08-14 10:30:00,875.3,875.91,870.71,870.71,6654.0,865.1237,865.7266,860.5871,860.5871,6654.0
2024-08-14 10:35:00,871.51,874.02,871.04,873.76,3657.0,861.3778,863.8586,860.9132,863.6016,3657.0
2024-08-14 10:40:00,873.96,876.11,873.96,875.17,2549.0,863.7993,865.9243,863.7993,864.9952,2549.0
2024-08-14 10:45:00,875.17,878.44,874.34,878.44,3959.0,864.9952,868.2272,864.1749,868.2272,3959.0
2024-08-14 10:50:00,879.04,880.0,878.38,879.33,4945.0,868.8202,869.7691,868.1679,869.1068,4945.0
2024-08-14 10:55:00,879.1,879.69,878.48,879.24,4761.0,868.8795,869.4627,868.2667,869.0179,4761.0
2024-08-14 11:00:00,879.55,879.93,878.5,879.01,3069.0,869.3243,869.6999,868.2865,868.7906,3069.0
2024-08-14 11:05:00,878.73,878.98,876.57,876.58,4791.0,868.5138,868.7609,866.3789,866.3888,4791.0
2024-08-14 11:10:00,876.55,878.06,876.55,877.66,5572.0,866.3592,867.8516,866.3592,867.4563,5572.0
2024-08-14 11:15:00,877.68,877.95,876.23,876.78,3934.0,867.476,867.7429,866.0429,866.5865,3934.0
2024-08-14 11:20:00,876.46,876.87,875.7,875.79,2735.0,866.2702,866.6754,865.519,865.608,2735.0
2024-08-14 11:25:00,876.12,877.89,875.82,877.3,7857.0,865.9342,867.6836,865.6377,867.1004,7857.0
2024-08-14 11:30:00,878.38,881.86,878.32,881.24,20364.0,868.1679,871.6074,868.1086,870.9946,20364.0
2024-08-14 11:35:00,881.04,883.88,880.44,883.64,12179.0,870.797,873.6039,870.2039,873.3667,12179.0
2024-08-14 11:40:00,883.66,886.26,883.66,884.59,7479.0,873.3865,875.9563,873.3865,874.3057,7479.0
2024-08-14 11:45:00,884.84,886.0,884.24,884.69,3162.0,874.5528,875.6993,873.9598,874.4045,3162.0
2024-08-14 11:50:00,884.69,886.53,884.68,886.53,3757.0,874.4045,876.2231,874.3946,876.2231,3757.0
2024-08-14 11:55:00,886.57,887.66,886.57,886.64,1750.0,876.2627,877.34,876.2627,876.3319,1750.0
2024-08-14 12:00:00,886.66,888.58,886.46,887.0,4261.0,876.3516,878.2493,876.1539,876.6877,4261.0
2024-08-14 12:05:00,887.0,888.0,885.68,886.04,3571.0,876.6877,877.676,875.383,875.7388,3571.0
2024-08-14 12:10:00,885.66,885.77,884.2,884.67,2150.0,875.3633,875.472,873.9202,874.3848,2150.0
2024-08-14 12:15:00,883.89,884.26,881.08,881.24,2300.0,873.6138,873.9795,870.8365,870.9946,2300.0
2024-08-14 12:20:00,881.56,881.56,877.84,879.01,2260.0,871.3109,871.3109,867.6342,868.7906,2260.0
2024-08-14 12:25:00,878.79,879.38,878.79,879.38,2082.0,868.5731,869.1563,868.5731,869.1563,2082.0
2024-08-14 12:30:00,879.51,881.65,878.64,881.12,5256.0,869.2848,871.3999,868.4249,870.876,5256.0
2024-08-14 12:35:00,881.06,881.85,880.0,881.85,4171.0,870.8167,871.5975,869.7691,871.5975,4171.0
2024-08-14 12:40:00,881.88,882.29,876.96,876.96,2467.0,871.6272,872.0324,866.7644,866.7644,2467.0
2024-08-14 12:45:00,878.09,878.77,878.09,878.12,414.0,867.8813,868.5534,867.8813,867.9109,414.0
2024-08-14 12:50:00,880.01,880.01,879.07,879.88,620.0,869.7789,869.7789,868.8499,869.6504,620.0
2024-08-14 12:55:00,880.44,880.92,879.06,879.99,1028.0,870.2039,870.6784,868.84,869.7592,1028.0
2024-08-14 13:00:00,879.4,881.06,879.06,879.06,600.0,869.176,870.8167,868.84,868.84,600.0
2024-08-14 13:05:00,881.53,883.08,880.9,881.59,3618.0,871.2813,872.8132,870.6586,871.3406,3618.0
2024-08-14 13:10:00,881.28,881.31,878.82,879.29,1325.0,871.0342,871.0638,868.6028,869.0673,1325.0
2024-08-14 13:15:00,881.08,881.35,880.3,880.97,966.0,870.8365,871.1034,870.0656,870.7278,966.0
2024-08-14 13:20:00,881.21,881.62,879.05,879.94,2000.0,870.965,871.3702,868.8301,869.7098,2000.0
2024-08-14 13:25:00,879.38,880.17,879.3,880.17,461.0,869.1563,869.9371,869.0772,869.9371,461.0
2024-08-14 13:30:00,880.69,880.89,879.38,879.38,900.0,870.451,870.6487,869.1563,869.1563,900.0
2024-08-14 13:35:00,879.43,879.98,878.17,878.73,1430.0,869.2057,869.7493,867.9603,868.5138,1430.0
2024-08-14 13:40:00,878.34,879.6,877.38,879.6,3122.0,868.1284,869.3737,867.1795,869.3737,3122.0
2024-08-14 13:45:00,879.6,880.58,879.09,880.06,1928.0,869.3737,870.3423,868.8696,869.8284,1928.0
2024-08-14 13:50:00,880.58,880.58,880.58,880.58,100.0,870.3423,870.3423,870.3423,870.3423,100.0
2024-08-14 13:55:00,880.47,880.47,878.08,878.08,2991.0,870.2336,870.2336,867.8714,867.8714,2991.0
2024-08-14 14:00:00,877.96,878.22,876.22,877.72,3053.0,867.7528,868.0097,866.033,867.5156,3053.0
2024-08-14 14:05:00,877.81,878.2,877.32,878.17,500.0,867.6045,867.99,867.1202,867.9603,500.0
2024-08-14 14:10:00,876.85,878.98,876.85,877.9,1225.0,866.6557,868.7609,866.6557,867.6935,1225.0
2024-08-14 14:15:00,878.2,878.21,877.45,877.46,1400.0,867.99,867.9999,867.2487,867.2586,1400.0
2024-08-14 14:20:00,877.46,878.53,877.45,877.6,3936.0,867.2586,868.3161,867.2487,867.397,3936.0
2024-08-14 14:25:00,877.26,877.46,876.89,876.9,767.0,867.0609,867.2586,866.6952,866.7051,767.0
2024-08-14 14:30:00,877.46,877.46,876.34,876.34,1900.0,867.2586,867.2586,866.1516,866.1516,1900.0
2024-08-14 14:35:00,876.96,877.77,876.04,877.77,3600.0,866.7644,867.565,865.8551,867.565,3600.0
2024-08-14 14:40:00,877.51,877.71,876.83,877.68,4169.0,867.308,867.5057,866.6359,867.476,4169.0
2024-08-14 14:45:00,877.68,878.41,877.36,877.78,5086.0,867.476,868.1975,867.1597,867.5749,5086.0
2024-08-14 14:50:00,879.0,880.79,878.72,880.38,814.0,868.7807,870.5499,868.5039,870.1446,814.0
2024-08-14 14:55:00,880.21,881.75,880.04,881.31,2100.0,869.9766,871.4987,869.8086,871.0638,2100.0
2024-08-14 15:00:00,881.65,881.65,880.42,880.55,3865.0,871.3999,871.3999,870.1842,870.3127,3865.0
2024-08-14 15:05:00,880.7,881.29,879.94,880.7,3964.0,870.4609,871.0441,869.7098,870.4609,3964.0
2024-08-14 15:10:00,879.53,879.53,876.86,876.86,925.0,869.3045,869.3045,866.6656,866.6656,925.0
2024-08-14 15:15:00,876.96,877.5,876.96,877.45,1037.0,866.7644,867.2981,866.7644,867.2487,1037.0
2024-08-14 15:20:00,877.95,878.02,876.95,878.0,2297.0,867.7429,867.8121,866.7545,867.7923,2297.0
2024-08-14 15:25:00,877.68,879.05,877.68,878.6,6184.0,867.476,868.8301,867.476,868.3853,6184.0
2024-08-14 15:30:00,877.86,878.67,877.47,877.94,2268.0,867.6539,868.4545,867.2685,867.733,2268.0
2024-08-14 15:35:00,877.66,878.56,877.43,877.74,2903.0,867.4563,868.3458,867.2289,867.5353,2903.0
2024-08-14 15:40:00,878.08,878.95,878.08,878.53,3295.0,867.8714,868.7313,867.8714,868.3161,3295.0
2024-08-14 15:45:00,878.55,879.16,877.59,879.01,3255.0,868.3359,868.9388,867.3871,868.7906,3255.0
2024-08-14 15:50:00,879.43,882.78,877.92,882.48,15961.0,869.2057,872.5167,867.7132,872.2202,15961.0
2024-08-14 15:55:00,881.71,881.88,879.21,880.41,20463.0,871.4592,871.6272,868.9882,870.1743,20463.0
2024-08-15 09:30:00,900.39,900.93,897.98,898.52,21879.0,889.922,890.4557,887.54,888.0737,21879.0
2024-08-15 09:35:00,898.95,899.7,896.3,898.87,6659.0,888.4987,889.24,885.8795,888.4197,6659.0
2024-08-15 09:40:00,899.56,901.0,897.38,900.58,7034.0,889.1016,890.5249,886.947,890.1098,7034.0
2024-08-15 09:45:00,899.85,903.12,898.48,903.12,7189.0,889.3883,892.6203,888.0342,892.6203,7189.0
2024-08-15 09:50:00,902.87,905.22,902.64,905.22,10175.0,892.3732,894.6958,892.1458,894.6958,10175.0
2024-08-15 09:55:00,906.0,907.22,905.17,906.2,7375.0,895.4668,896.6726,894.6464,895.6645,7375.0
2024-08-15 10:00:00,906.59,907.44,904.54,905.36,4525.0,896.0499,896.89,894.0237,894.8342,4525.0
2024-08-15 10:05:00,905.0,906.3,904.03,906.04,8435.0,894.4784,895.7633,893.5197,895.5063,8435.0
2024-08-15 10:10:00,905.44,906.64,904.8,906.17,6612.0,894.9133,896.0993,894.2807,895.6348,6612.0
2024-08-15 10:15:00,905.96,907.03,905.67,906.6,7347.0,895.4272,896.4848,895.1406,896.0598,7347.0
2024-08-15 10:20:00,907.11,908.44,906.49,906.81,9030.0,896.5639,897.8784,895.9511,896.2674,9030.0
2024-08-15 10:25:00,907.47,909.43,907.47,908.7,2227.0,896.9197,898.8569,896.9197,898.1354,2227.0
2024-08-15 10:30:00,908.87,911.35,908.72,910.75,7942.0,898.3034,900.7546,898.1552,900.1616,7942.0
2024-08-15 10:35:00,910.75,913.51,910.6,913.51,5476.0,900.1616,902.8895,900.0133,902.8895,5476.0
2024-08-15 10:40:00,913.34,913.93,912.87,913.15,2750.0,902.7214,903.3046,902.2569,902.5336,2750.0
2024-08-15 10:45:00,912.99,912.99,911.67,912.68,5451.0,902.3755,902.3755,901.0709,902.0691,5451.0
2024-08-15 10:50:00,913.16,913.4,910.42,910.42,2714.0,902.5435,902.7807,899.8354,899.8354,2714.0
2024-08-15 10:55:00,910.47,910.47,908.82,909.99,8454.0,899.8848,899.8848,898.254,899.4104,8454.0
2024-08-15 11:00:00,910.28,912.37,909.99,911.74,3572.0,899.697,901.7627,899.4104,901.14,3572.0
2024-08-15 11:05:00,911.73,911.96,910.67,911.84,3261.0,901.1302,901.3575,900.0825,901.2389,3261.0
2024-08-15 11:10:00,911.23,913.0,911.23,912.98,2700.0,900.636,902.3854,900.636,902.3656,2700.0
2024-08-15 11:15:00,912.94,914.0,911.94,913.35,4560.0,902.3261,903.3738,901.3377,902.7313,4560.0
2024-08-15 11:20:00,912.38,912.63,911.7,912.02,2522.0,901.7726,902.0197,901.1005,901.4168,2522.0
2024-08-15 11:25:00,911.99,912.63,911.53,911.96,5442.0,901.3871,902.0197,900.9325,901.3575,5442.0
2024-08-15 11:30:00,912.11,914.08,911.25,913.84,12187.0,901.5057,903.4528,900.6557,903.2156,12187.0
2024-08-15 11:35:00,913.82,915.56,913.7,915.56,4000.0,903.1959,904.9156,903.0773,904.9156,4000.0
2024-08-15 11:40:00,915.86,919.7,915.7,919.1,5692.0,905.2121,909.0075,905.054,908.4145,5692.0
2024-08-15 11:45:00,919.42,920.45,919.0,920.02,7157.0,908.7308,909.7488,908.3156,909.3238,7157.0
2024-08-15 11:50:00,920.44,921.04,920.05,921.04,4005.0,909.7389,910.3319,909.3534,910.3319,4005.0
2024-08-15 11:55:00,921.01,921.46,919.2,919.59,4225.0,910.3023,910.747,908.5133,908.8988,4225.0
2024-08-15 12:00:00,919.78,920.5,918.82,920.5,2948.0,909.0866,909.7982,908.1377,909.7982,2948.0
2024-08-15 12:05:00,920.19,920.64,919.39,920.63,3275.0,909.4918,909.9366,908.7011,909.9267,3275.0
2024-08-15 12:10:00,920.67,921.53,919.96,921.0,3785.0,909.9662,910.8162,909.2645,910.2924,3785.0
2024-08-15 12:15:00,920.73,922.37,920.04,921.18,4734.0,910.0255,911.6465,909.3435,910.4703,4734.0
2024-08-15 12:20:00,921.22,923.69,921.22,923.66,2784.0,910.5098,912.9511,910.5098,912.9215,2784.0
2024-08-15 12:25:00,923.96,925.0,923.26,924.98,5009.0,913.218,914.2459,912.5261,914.2261,5009.0
2024-08-15 12:30:00,924.45,924.45,920.29,921.15,5805.0,913.7023,913.7023,909.5906,910.4406,5805.0
2024-08-15 12:35:00,921.89,922.51,920.61,922.09,4626.0,911.172,911.7848,909.9069,911.3697,4626.0
2024-08-15 12:40:00,922.0,922.65,921.03,922.4,10744.0,911.2808,911.9232,910.322,911.6761,10744.0
2024-08-15 12:45:00,922.78,922.81,918.7,919.12,18686.0,912.0517,912.0813,908.0191,908.4342,18686.0
2024-08-15 12:50:00,919.23,920.24,919.23,919.49,3162.0,908.543,909.5412,908.543,908.7999,3162.0
2024-08-15 12:55:00,920.73,920.88,919.07,920.88,6191.0,910.0255,910.1738,908.3848,910.1738,6191.0
2024-08-15 13:00:00,919.96,922.61,919.17,922.33,4609.0,909.2645,911.8837,908.4837,911.6069,4609.0
2024-08-15 13:05:00,921.94,922.33,919.09,919.47,7430.0,911.2215,911.6069,908.4046,908.7802,7430.0
2024-08-15 13:10:00,919.67,920.16,918.8,919.79,3267.0,908.9778,909.4622,908.118,909.0965,3267.0
2024-08-15 13:15:00,920.39,921.57,919.86,920.92,2069.0,909.6895,910.8558,909.1656,910.2133,2069.0
2024-08-15 13:20:00,920.87,921.93,920.75,921.66,3095.0,910.1639,911.2116,910.0453,910.9447,3095.0
2024-08-15 13:25:00,921.62,922.76,920.8,921.74,3361.0,910.9052,912.0319,910.0947,911.0238,3361.0
2024-08-15 13:30:00,922.57,924.3,922.26,924.0,2261.0,911.8441,913.554,911.5377,913.2575,2261.0
2024-08-15 13:35:00,924.42,924.66,923.64,924.66,3328.0,913.6726,913.9098,912.9017,913.9098,3328.0
2024-08-15 13:40:00,924.99,925.99,923.62,924.92,4769.0,914.236,915.2244,912.8819,914.1668,4769.0
2024-08-15 13:45:00,925.18,926.15,924.89,926.05,2050.0,914.4238,915.3825,914.1372,915.2837,2050.0
2024-08-15 13:50:00,926.15,926.34,925.0,925.19,3625.0,915.3825,915.5703,914.2459,914.4337,3625.0
2024-08-15 13:55:00,925.0,926.66,925.0,926.66,3292.0,914.2459,915.8866,914.2459,915.8866,3292.0
2024-08-15 14:00:00,926.68,927.46,926.09,927.15,7391.0,915.9063,916.6773,915.3232,916.3709,7391.0
2024-08-15 14:05:00,926.68,928.2,926.58,928.16,3900.0,915.9063,917.4087,915.8075,917.3691,3900.0
2024-08-15 14:10:00,927.13,928.35,927.0,927.0,9492.0,916.3511,917.5569,916.2226,916.2226,9492.0
2024-08-15 14:15:00,927.19,928.06,926.35,927.04,4779.0,916.4104,917.2703,915.5802,916.2622,4779.0
2024-08-15 14:20:00,927.36,927.97,926.7,927.89,2247.0,916.5784,917.1814,915.9261,917.1023,2247.0
2024-08-15 14:25:00,927.6,928.42,927.39,927.88,3403.0,916.8157,917.6261,916.6081,917.0924,3403.0
2024-08-15 14:30:00,927.99,928.41,927.25,927.59,3054.0,917.2011,917.6162,916.4697,916.8058,3054.0
2024-08-15 14:35:00,927.58,928.36,927.06,927.07,5850.0,916.7959,917.5668,916.2819,916.2918,5850.0
2024-08-15 14:40:00,927.06,927.08,925.56,925.67,4918.0,916.2819,916.3017,914.7994,914.9081,4918.0
2024-08-15 14:45:00,925.01,927.5,925.01,926.91,1330.0,914.2558,916.7168,914.2558,916.1337,1330.0
2024-08-15 14:50:00,926.45,926.71,925.5,926.7,3500.0,915.679,915.936,914.7401,915.9261,3500.0
2024-08-15 14:55:00,926.56,926.56,925.98,925.98,3270.0,915.7877,915.7877,915.2145,915.2145,3270.0
2024-08-15 15:00:00,926.33,926.33,925.0,926.27,3226.0,915.5604,915.5604,914.2459,915.5011,3226.0
2024-08-15 15:05:00,925.75,927.58,925.74,927.06,4071.0,914.9872,916.7959,914.9773,916.2819,4071.0
2024-08-15 15:10:00,927.31,927.31,926.01,926.86,2816.0,916.529,916.529,915.2441,916.0843,2816.0
2024-08-15 15:15:00,927.15,927.41,926.51,926.71,3000.0,916.3709,916.6279,915.7383,915.936,3000.0
2024-08-15 15:20:00,926.37,926.86,925.99,926.86,4002.0,915.6,916.0843,915.2244,916.0843,4002.0
2024-08-15 15:25:00,926.58,926.74,924.86,925.64,6166.0,915.8075,915.9657,914.1075,914.8784,6166.0
2024-08-15 15:30:00,925.66,927.97,925.59,927.4,7424.0,914.8982,917.1814,914.829,916.618,7424.0
2024-08-15 15:35:00,927.78,928.34,927.3,928.2,10058.0,916.9936,917.547,916.5191,917.4087,10058.0
2024-08-15 15:40:00,927.82,930.81,927.79,929.7,18679.0,917.0331,919.9883,917.0034,918.8912,18679.0
2024-08-15 15:45:00,929.89,929.92,927.5,928.28,9466.0,919.079,919.1087,916.7168,917.4877,9466.0
2024-08-15 15:50:00,927.5,928.57,925.08,927.94,27343.0,916.7168,917.7744,914.325,917.1517,27343.0
2024-08-15 15:55:00,928.65,929.59,926.66,928.89,56833.0,917.8534,918.7825,915.8866,918.0907,56833.0
2024-08-16 09:30:00,916.16,917.56,913.68,916.4,35351.0,905.5087,906.8924,903.0575,905.7459,35351.0
2024-08-16 09:35:00,916.32,917.0,914.31,915.33,27126.0,905.6668,906.3389,903.6802,904.6883,27126.0
2024-08-16 09:40:00,914.66,917.33,913.97,914.8,8056.0,904.0261,906.6651,903.3441,904.1645,8056.0
2024-08-16 09:45:00,915.15,916.15,913.75,916.15,7442.0,904.5104,905.4988,903.1267,905.4988,7442.0
2024-08-16 09:50:00,916.16,918.72,916.16,918.28,7007.0,905.5087,908.0389,905.5087,907.604,7007.0
2024-08-16 09:55:00,918.0,918.0,914.92,915.64,8643.0,907.3273,907.3273,904.2831,904.9947,8643.0
2024-08-16 10:00:00,916.53,917.69,915.52,915.52,3084.0,905.8744,907.0209,904.8761,904.8761,3084.0
2024-08-16 10:05:00,915.0,917.0,914.62,917.0,2900.0,904.3621,906.3389,903.9866,906.3389,2900.0
2024-08-16 10:10:00,916.96,918.38,916.29,917.48,12273.0,906.2994,907.7028,905.6371,906.8133,12273.0
2024-08-16 10:15:00,919.21,921.0,918.3,920.91,8447.0,908.5232,910.2924,907.6238,910.2034,8447.0
2024-08-16 10:20:00,922.31,922.35,919.82,920.4,5391.0,911.5872,911.6267,909.1261,909.6994,5391.0
2024-08-16 10:25:00,920.12,920.93,919.6,920.51,4434.0,909.4226,910.2232,908.9087,909.8081,4434.0
2024-08-16 10:30:00,921.24,922.46,920.14,920.21,4962.0,910.5296,911.7354,909.4424,909.5116,4962.0
2024-08-16 10:35:00,921.3,922.06,919.12,920.0,3304.0,910.5889,911.3401,908.4342,909.304,3304.0
2024-08-16 10:40:00,919.1,919.1,916.66,917.49,1907.0,908.4145,908.4145,906.0028,906.8232,1907.0
2024-08-16 10:45:00,916.63,916.63,913.5,914.05,3299.0,905.9732,905.9732,902.8796,903.4232,3299.0
2024-08-16 10:50:00,914.36,917.43,914.36,915.63,1852.0,903.7296,906.7639,903.7296,904.9848,1852.0
2024-08-16 10:55:00,915.62,916.46,915.62,916.0,943.0,904.9749,905.8052,904.9749,905.3505,943.0
2024-08-16 11:00:00,915.47,917.15,915.0,917.15,2106.0,904.8267,906.4871,904.3621,906.4871,2106.0
2024-08-16 11:05:00,916.7,917.26,915.8,917.26,1577.0,906.0424,906.5959,905.1528,906.5959,1577.0
2024-08-16 11:10:00,916.85,916.99,915.18,915.75,1500.0,906.1906,906.329,904.54,905.1034,1500.0
2024-08-16 11:15:00,916.06,916.06,914.28,915.31,3243.0,905.4098,905.4098,903.6505,904.6685,3243.0
2024-08-16 11:20:00,915.3,915.34,914.56,915.11,3085.0,904.6587,904.6982,903.9273,904.4709,3085.0
2024-08-16 11:25:00,915.3,915.97,914.76,915.64,2920.0,904.6587,905.3209,904.1249,904.9947,2920.0
2024-08-16 11:30:00,915.52,916.33,914.98,915.11,12188.0,904.8761,905.6767,904.3424,904.4709,12188.0
2024-08-16 11:35:00,914.89,916.87,914.89,916.5,3330.0,904.2534,906.2104,904.2534,905.8447,3330.0
2024-08-16 11:40:00,915.81,916.01,914.21,914.21,1000.0,905.1627,905.3604,903.5813,903.5813,1000.0
2024-08-16 11:45:00,914.64,915.85,913.56,913.56,1776.0,904.0063,905.2023,902.9389,902.9389,1776.0
2024-08-16 11:50:00,913.56,914.5,913.03,914.5,900.0,902.9389,903.868,902.415,903.868,900.0
2024-08-16 11:55:00,914.6,914.6,913.95,913.95,942.0,903.9668,903.9668,903.3243,903.3243,942.0
2024-08-16 12:00:00,913.97,915.0,913.8,914.0,1400.0,903.3441,904.3621,903.1761,903.3738,1400.0
2024-08-16 12:05:00,913.51,915.0,913.5,914.93,1800.0,902.8895,904.3621,902.8796,904.293,1800.0
2024-08-16 12:10:00,914.95,916.0,914.44,916.0,3582.0,904.3127,905.3505,903.8087,905.3505,3582.0
2024-08-16 12:15:00,916.3,916.45,915.67,915.72,2318.0,905.647,905.7953,905.0244,905.0738,2318.0
2024-08-16 12:20:00,915.96,917.88,915.94,917.41,2779.0,905.311,907.2087,905.2912,906.7441,2779.0
2024-08-16 12:25:00,916.18,916.82,916.08,916.82,1639.0,905.5284,906.161,905.4296,906.161,1639.0
2024-08-16 12:30:00,917.79,918.26,917.42,918.0,1849.0,907.1197,907.5842,906.754,907.3273,1849.0
2024-08-16 12:35:00,917.1,917.96,917.1,917.95,738.0,906.4377,907.2877,906.4377,907.2778,738.0
2024-08-16 12:40:00,917.94,917.94,916.52,916.91,5488.0,907.268,907.268,905.8645,906.2499,5488.0
2024-08-16 12:45:00,916.82,917.38,916.29,917.21,2091.0,906.161,906.7145,905.6371,906.5464,2091.0
2024-08-16 12:50:00,917.21,918.3,917.21,918.3,3247.0,906.5464,907.6238,906.5464,907.6238,3247.0
2024-08-16 12:55:00,918.3,919.58,918.29,919.58,2020.0,907.6238,908.8889,907.6139,908.8889,2020.0
2024-08-16 13:00:00,919.99,919.99,918.35,919.27,1122.0,909.2941,909.2941,907.6732,908.5825,1122.0
2024-08-16 13:05:00,918.47,919.45,917.36,917.85,709.0,907.7918,908.7604,906.6947,907.179,709.0
2024-08-16 13:10:00,917.15,917.92,916.53,916.54,2086.0,906.4871,907.2482,905.8744,905.8842,2086.0
2024-08-16 13:15:00,916.54,917.26,915.64,916.8,500.0,905.8842,906.5959,904.9947,906.1412,500.0
2024-08-16 13:20:00,916.08,917.83,916.08,917.32,1132.0,905.4296,907.1592,905.4296,906.6552,1132.0
2024-08-16 13:25:00,918.0,918.39,917.62,917.62,1182.0,907.3273,907.7127,906.9517,906.9517,1182.0
2024-08-16 13:30:00,917.64,917.64,917.22,917.22,200.0,906.9714,906.9714,906.5563,906.5563,200.0
2024-08-16 13:35:00,917.38,918.1,917.3,918.1,600.0,906.7145,907.4261,906.6354,907.4261,600.0
2024-08-16 13:40:00,918.0,918.0,917.5,917.5,200.0,907.3273,907.3273,906.8331,906.8331,200.0
2024-08-16 13:45:00,917.49,917.82,917.49,917.82,808.0,906.8232,907.1494,906.8232,907.1494,808.0
2024-08-16 13:50:00,917.13,917.13,915.71,916.08,1103.0,906.4674,906.4674,905.0639,905.4296,1103.0
2024-08-16 13:55:00,917.0,917.53,916.71,917.4,2091.0,906.3389,906.8627,906.0523,906.7342,2091.0
2024-08-16 14:00:00,917.89,918.3,917.02,917.36,1216.0,907.2185,907.6238,906.3587,906.6947,1216.0
2024-08-16 14:05:00,917.43,917.5,917.15,917.39,1100.0,906.7639,906.8331,906.4871,906.7244,1100.0
2024-08-16 14:10:00,917.16,917.64,917.16,917.63,900.0,906.497,906.9714,906.497,906.9616,900.0
2024-08-16 14:15:00,917.47,918.5,917.47,918.5,1325.0,906.8034,907.8214,906.8034,907.8214,1325.0
2024-08-16 14:20:00,917.74,918.15,917.74,918.15,300.0,907.0703,907.4755,907.0703,907.4755,300.0
2024-08-16 14:25:00,917.93,919.94,917.93,919.94,818.0,907.2581,909.2447,907.2581,909.2447,818.0
2024-08-16 14:30:00,919.72,920.5,919.34,920.5,6702.0,909.0273,909.7982,908.6517,909.7982,6702.0
2024-08-16 14:35:00,920.24,921.3,919.47,920.5,2805.0,909.5412,910.5889,908.7802,909.7982,2805.0
2024-08-16 14:40:00,919.98,920.5,919.46,919.46,2561.0,909.2842,909.7982,908.7703,908.7703,2561.0
2024-08-16 14:45:00,919.48,920.2,918.89,919.33,1512.0,908.7901,909.5017,908.2069,908.6418,1512.0
2024-08-16 14:50:00,918.81,920.28,918.81,920.28,1069.0,908.1278,909.5808,908.1278,909.5808,1069.0
2024-08-16 14:55:00,920.05,920.73,919.9,920.68,800.0,909.3534,910.0255,909.2052,909.9761,800.0
2024-08-16 15:00:00,919.77,920.98,919.77,920.58,570.0,909.0767,910.2726,909.0767,909.8773,570.0
2024-08-16 15:05:00,920.84,921.4,919.97,919.97,2055.0,910.1342,910.6877,909.2744,909.2744,2055.0
2024-08-16 15:10:00,920.06,920.06,919.94,919.95,200.0,909.3633,909.3633,909.2447,909.2546,200.0
2024-08-16 15:15:00,920.33,920.33,918.74,919.58,1384.0,909.6302,909.6302,908.0587,908.8889,1384.0
2024-08-16 15:20:00,919.53,919.84,918.94,919.0,2964.0,908.8395,909.1459,908.2563,908.3156,2964.0
2024-08-16 15:25:00,919.05,919.68,918.3,919.31,2044.0,908.3651,908.9877,907.6238,908.622,2044.0
2024-08-16 15:30:00,919.35,919.47,918.45,919.42,2168.0,908.6616,908.7802,907.772,908.7308,2168.0
2024-08-16 15:35:00,918.98,919.0,918.43,918.43,1633.0,908.2959,908.3156,907.7523,907.7523,1633.0
2024-08-16 15:40:00,918.61,918.62,917.51,917.79,2550.0,907.9302,907.9401,906.843,907.1197,2550.0
2024-08-16 15:45:00,918.02,918.02,916.72,917.22,4082.0,907.347,907.347,906.0621,906.5563,4082.0
2024-08-16 15:50:00,917.95,919.45,917.23,918.64,7600.0,907.2778,908.7604,906.5662,907.9598,7600.0
2024-08-16 15:55:00,919.03,920.0,917.97,918.98,16295.0,908.3453,909.304,907.2976,908.2959,16295.0
2024-08-19 09:30:00,917.14,918.0,914.69,915.57,19546.0,906.4773,907.3273,904.0557,904.9255,19546.0
2024-08-19 09:35:00,915.62,916.2,912.47,913.98,11558.0,904.9749,905.5482,901.8616,903.354,11558.0
2024-08-19 09:40:00,914.63,916.72,913.38,913.88,5112.0,903.9964,906.0621,902.761,903.2552,5112.0
2024-08-19 09:45:00,913.63,913.63,911.7,912.95,7378.0,903.0081,903.0081,901.1005,902.336,7378.0
2024-08-19 09:50:00,912.95,912.95,909.68,909.79,10852.0,902.336,902.336,899.104,899.2127,10852.0
2024-08-19 09:55:00,910.08,912.08,909.45,911.55,5826.0,899.4993,901.4761,898.8767,900.9523,5826.0
2024-08-19 10:00:00,912.1,912.5,910.04,912.5,6210.0,901.4959,901.8912,899.4598,901.8912,6210.0
2024-08-19 10:05:00,911.9,915.05,911.8,913.81,2913.0,901.2982,904.4116,901.1993,903.186,2913.0
2024-08-19 10:10:00,915.07,915.63,914.21,914.79,4915.0,904.4313,904.9848,903.5813,904.1546,4915.0
2024-08-19 10:15:00,914.8,914.8,911.57,911.58,5281.0,904.1645,904.1645,900.972,900.9819,5281.0
2024-08-19 10:20:00,912.27,913.55,911.94,913.55,1773.0,901.6639,902.929,901.3377,902.929,1773.0
2024-08-19 10:25:00,913.46,914.33,912.68,913.7,1255.0,902.84,903.6999,902.0691,903.0773,1255.0
2024-08-19 10:30:00,914.06,914.58,913.46,914.0,2956.0,903.4331,903.947,902.84,903.3738,2956.0
2024-08-19 10:35:00,913.65,914.58,913.4,914.07,1697.0,903.0278,903.947,902.7807,903.443,1697.0
2024-08-19 10:40:00,913.67,914.43,913.37,914.09,2177.0,903.0476,903.7988,902.7511,903.4627,2177.0
2024-08-19 10:45:00,914.31,915.15,914.28,914.75,1027.0,903.6802,904.5104,903.6505,904.115,1027.0
2024-08-19 10:50:00,915.18,917.12,915.18,916.21,4751.0,904.54,906.4575,904.54,905.5581,4751.0
2024-08-19 10:55:00,915.64,915.64,914.5,914.5,2085.0,904.9947,904.9947,903.868,903.868,2085.0
2024-08-19 11:00:00,915.4,915.8,914.68,915.71,1554.0,904.7575,905.1528,904.0459,905.0639,1554.0
2024-08-19 11:05:00,915.27,916.06,915.22,916.06,1525.0,904.629,905.4098,904.5796,905.4098,1525.0
2024-08-19 11:10:00,916.13,916.32,913.54,913.54,1424.0,905.479,905.6668,902.9191,902.9191,1424.0
2024-08-19 11:15:00,913.64,913.8,913.01,913.8,1125.0,903.018,903.1761,902.3953,903.1761,1125.0
2024-08-19 11:20:00,914.12,914.12,913.69,913.85,700.0,903.4924,903.4924,903.0674,903.2255,700.0
2024-08-19 11:25:00,913.51,914.4,913.51,914.25,1529.0,902.8895,903.7691,902.8895,903.6209,1529.0
2024-08-19 11:30:00,914.06,919.21,913.95,916.95,32509.0,903.4331,908.5232,903.3243,906.2895,32509.0
2024-08-19 11:35:00,917.7,918.11,916.54,916.55,18519.0,907.0308,907.436,905.8842,905.8941,18519.0
2024-08-19 11:40:00,915.11,916.18,915.11,916.18,411.0,904.4709,905.5284,904.4709,905.5284,411.0
2024-08-19 11:45:00,916.9,916.9,916.9,916.9,100.0,906.2401,906.2401,906.2401,906.2401,100.0
2024-08-19 11:50:00,916.89,917.74,916.38,916.49,7369.0,906.2302,907.0703,905.7261,905.8348,7369.0
2024-08-19 11:55:00,916.26,916.85,913.2,914.2,2313.0,905.6075,906.1906,902.5831,903.5714,2313.0
2024-08-19 12:00:00,913.55,915.42,913.54,915.42,500.0,902.929,904.7773,902.9191,904.7773,500.0
2024-08-19 12:05:00,913.78,914.87,913.77,914.85,659.0,903.1563,904.2337,903.1464,904.2139,659.0
2024-08-19 12:10:00,916.0,916.35,915.06,915.06,794.0,905.3505,905.6964,904.4214,904.4214,794.0
2024-08-19 12:15:00,915.59,916.3,915.31,915.35,2147.0,904.9453,905.647,904.6685,904.7081,2147.0
2024-08-19 12:20:00,915.75,915.75,915.18,915.18,1452.0,905.1034,905.1034,904.54,904.54,1452.0
2024-08-19 12:25:00,914.85,915.62,914.85,915.4,645.0,904.2139,904.9749,904.2139,904.7575,645.0
2024-08-19 12:30:00,915.06,915.43,914.05,914.5,886.0,904.4214,904.7871,903.4232,903.868,886.0
2024-08-19 12:35:00,915.26,915.26,914.91,915.04,317.0,904.6191,904.6191,904.2732,904.4017,317.0
2024-08-19 12:40:00,915.87,916.55,915.87,916.0,1400.0,905.222,905.8941,905.222,905.3505,1400.0
2024-08-19 12:45:00,915.96,916.49,915.96,916.08,411.0,905.311,905.8348,905.311,905.4296,411.0
2024-08-19 12:50:00,917.0,918.45,917.0,917.61,2910.0,906.3389,907.772,906.3389,906.9418,2910.0
2024-08-19 12:55:00,917.44,918.23,916.88,916.88,2869.0,906.7738,907.5546,906.2203,906.2203,2869.0
2024-08-19 13:00:00,917.19,918.67,916.84,918.21,1911.0,906.5267,907.9895,906.1807,907.5348,1911.0
2024-08-19 13:05:00,918.01,918.01,917.83,917.88,500.0,907.3371,907.3371,907.1592,907.2087,500.0
2024-08-19 13:10:00,917.42,917.42,917.0,917.42,510.0,906.754,906.754,906.3389,906.754,510.0
2024-08-19 13:15:00,917.21,917.29,917.0,917.0,425.0,906.5464,906.6255,906.3389,906.3389,425.0
2024-08-19 13:20:00,917.57,918.14,917.51,918.14,900.0,906.9023,907.4656,906.843,907.4656,900.0
2024-08-19 13:25:00,918.41,919.02,918.41,918.59,1073.0,907.7325,908.3354,907.7325,907.9104,1073.0
2024-08-19 13:30:00,918.88,919.69,918.57,919.69,1201.0,908.197,908.9976,907.8906,908.9976,1201.0
2024-08-19 13:35:00,919.86,920.22,919.85,920.22,300.0,909.1656,909.5215,909.1558,909.5215,300.0
2024-08-19 13:40:00,920.28,920.6,920.06,920.6,400.0,909.5808,909.897,909.3633,909.897,400.0
2024-08-19 13:45:00,920.97,920.97,920.96,920.97,100.0,910.2627,910.2627,910.2528,910.2627,100.0
2024-08-19 13:50:00,920.52,920.52,919.85,920.43,1422.0,909.818,909.818,909.1558,909.729,1422.0
2024-08-19 13:55:00,919.85,921.5,919.85,921.5,3800.0,909.1558,910.7866,909.1558,910.7866,3800.0
2024-08-19 14:00:00,921.98,922.28,921.58,921.58,1409.0,911.261,911.5575,910.8656,910.8656,1409.0
2024-08-19 14:05:00,922.16,922.17,921.54,921.85,1110.0,911.4389,911.4488,910.8261,911.1325,1110.0
2024-08-19 14:10:00,922.14,922.42,922.14,922.42,1323.0,911.4191,911.6959,911.4191,911.6959,1323.0
2024-08-19 14:15:00,922.41,922.64,922.41,922.64,673.0,911.686,911.9133,911.686,911.9133,673.0
2024-08-19 14:20:00,922.22,922.22,922.22,922.22,100.0,911.4982,911.4982,911.4982,911.4982,100.0
2024-08-19 14:25:00,921.72,923.17,921.72,923.17,6553.0,911.004,912.4372,911.004,912.4372,6553.0
2024-08-19 14:30:00,923.84,924.03,923.84,924.03,1700.0,913.0994,913.2872,913.0994,913.2872,1700.0
2024-08-19 14:35:00,924.08,924.31,923.63,924.15,5496.0,913.3366,913.5639,912.8918,913.4058,5496.0
2024-08-19 14:40:00,924.22,926.08,924.17,926.08,7099.0,913.4749,915.3133,913.4255,915.3133,7099.0
2024-08-19 14:45:00,926.05,926.39,924.95,925.77,4475.0,915.2837,915.6197,914.1965,915.0069,4475.0
2024-08-19 14:50:00,925.89,926.91,925.74,926.21,8663.0,915.1255,916.1337,914.9773,915.4418,8663.0
2024-08-19 14:55:00,926.71,926.98,926.13,926.13,1928.0,915.936,916.2029,915.3627,915.3627,1928.0
2024-08-19 15:00:00,926.02,926.02,924.73,925.35,700.0,915.254,915.254,913.979,914.5918,700.0
2024-08-19 15:05:00,924.71,926.4,924.71,926.4,2055.0,913.9593,915.6296,913.9593,915.6296,2055.0
2024-08-19 15:10:00,926.14,926.38,925.77,926.38,1912.0,915.3726,915.6098,915.0069,915.6098,1912.0
2024-08-19 15:15:00,926.24,926.8,926.18,926.62,1913.0,915.4715,916.025,915.4122,915.847,1913.0
2024-08-19 15:20:00,926.92,927.23,926.1,927.23,2087.0,916.1436,916.45,915.3331,916.45,2087.0
2024-08-19 15:25:00,927.34,927.73,927.06,927.47,4973.0,916.5587,916.9441,916.2819,916.6872,4973.0
2024-08-19 15:30:00,927.47,927.82,927.22,927.74,2719.0,916.6872,917.0331,916.4401,916.954,2719.0
2024-08-19 15:35:00,927.72,927.98,925.89,926.11,3206.0,916.9343,917.1912,915.1255,915.343,3206.0
2024-08-19 15:40:00,926.62,926.62,925.44,926.25,2870.0,915.847,915.847,914.6808,915.4813,2870.0
2024-08-19 15:45:00,925.97,925.97,924.87,925.04,2430.0,915.2046,915.2046,914.1174,914.2854,2430.0
2024-08-19 15:50:00,925.51,932.31,925.02,931.86,19094.0,914.75,921.4709,914.2656,921.0261,19094.0
2024-08-19 15:55:00,932.91,933.71,931.93,933.16,52334.0,922.0639,922.8546,921.0953,922.311,52334.0
2024-08-20 09:30:00,935.31,936.38,932.34,935.05,18117.0,924.436,925.4936,921.5005,924.179,18117.0
2024-08-20 09:35:00,934.95,935.1,931.66,932.62,5101.0,924.0802,924.2285,920.8285,921.7773,5101.0
2024-08-20 09:40:00,932.29,935.56,932.01,934.06,4542.0,921.4511,924.6831,921.1744,923.2005,4542.0
2024-08-20 09:45:00,934.76,935.5,933.04,933.12,5873.0,923.8924,924.6238,922.1924,922.2715,5873.0
2024-08-20 09:50:00,933.41,935.12,932.39,935.06,6496.0,922.5581,924.2482,921.55,924.1889,6496.0
2024-08-20 09:55:00,935.73,935.85,934.25,934.94,7020.0,924.8511,924.9697,923.3883,924.0703,7020.0
2024-08-20 10:00:00,934.99,936.07,932.93,933.07,9566.0,924.1197,925.1872,922.0837,922.2221,9566.0
2024-08-20 10:05:00,933.13,933.6,931.95,932.62,3931.0,922.2814,922.7459,921.1151,921.7773,3931.0
2024-08-20 10:10:00,932.6,932.62,927.15,929.17,7796.0,921.7575,921.7773,916.3709,918.3674,7796.0
2024-08-20 10:15:00,928.6,928.76,925.21,926.15,8277.0,917.804,917.9622,914.4534,915.3825,8277.0
2024-08-20 10:20:00,925.96,927.54,925.24,925.35,4446.0,915.1947,916.7564,914.4831,914.5918,4446.0
2024-08-20 10:25:00,925.58,925.58,923.59,924.73,5961.0,914.8191,914.8191,912.8523,913.979,5961.0
2024-08-20 10:30:00,924.76,926.03,923.69,924.75,4535.0,914.0087,915.2639,912.9511,913.9988,4535.0
2024-08-20 10:35:00,925.07,925.11,920.4,921.01,4976.0,914.3151,914.3546,909.6994,910.3023,4976.0
2024-08-20 10:40:00,921.27,922.5,919.9,921.0,6021.0,910.5592,911.7749,909.2052,910.2924,6021.0
2024-08-20 10:45:00,920.56,927.59,920.56,927.59,5045.0,909.8575,916.8058,909.8575,916.8058,5045.0
2024-08-20 10:50:00,926.85,928.39,925.88,928.34,10576.0,916.0744,917.5965,915.1156,917.547,10576.0
2024-08-20 10:55:00,927.98,928.43,925.25,926.11,25632.0,917.1912,917.636,914.493,915.343,25632.0
2024-08-20 11:00:00,926.32,926.67,923.55,923.55,6304.0,915.5505,915.8965,912.8127,912.8127,6304.0
2024-08-20 11:05:00,923.61,923.91,922.6,922.79,5016.0,912.872,913.1686,911.8738,912.0616,5016.0
2024-08-20 11:10:00,922.71,924.24,922.45,923.64,4147.0,911.9825,913.4947,911.7255,912.9017,4147.0
2024-08-20 11:15:00,923.1,926.02,923.1,925.48,6112.0,912.368,915.254,912.368,914.7203,6112.0
2024-08-20 11:20:00,925.09,926.91,925.09,925.95,3540.0,914.3348,916.1337,914.3348,915.1848,3540.0
2024-08-20 11:25:00,925.65,926.19,923.88,923.89,3100.0,914.8883,915.422,913.1389,913.1488,3100.0
2024-08-20 11:30:00,923.32,924.79,923.26,924.68,12816.0,912.5854,914.0383,912.5261,913.9296,12816.0
2024-08-20 11:35:00,924.63,924.63,923.22,923.48,6158.0,913.8802,913.8802,912.4866,912.7436,6158.0
2024-08-20 11:40:00,923.0,923.49,921.71,922.18,6684.0,912.2691,912.7534,910.9941,911.4587,6684.0
2024-08-20 11:45:00,921.73,922.12,921.05,921.16,3375.0,911.0139,911.3994,910.3418,910.4505,3375.0
2024-08-20 11:50:00,921.5,923.57,921.5,922.78,2356.0,910.7866,912.8325,910.7866,912.0517,2356.0
2024-08-20 11:55:00,923.5,923.5,922.16,922.4,3990.0,912.7633,912.7633,911.4389,911.6761,3990.0
2024-08-20 12:00:00,923.61,924.81,923.41,924.2,2181.0,912.872,914.0581,912.6744,913.4552,2181.0
2024-08-20 12:05:00,924.02,924.7,923.11,923.55,746.0,913.2773,913.9494,912.3779,912.8127,746.0
2024-08-20 12:10:00,923.21,923.23,922.0,922.25,1845.0,912.4767,912.4965,911.2808,911.5279,1845.0
2024-08-20 12:15:00,922.48,922.48,920.51,921.0,2213.0,911.7552,911.7552,909.8081,910.2924,2213.0
2024-08-20 12:20:00,920.3,920.85,920.0,920.04,1507.0,909.6005,910.1441,909.304,909.3435,1507.0
2024-08-20 12:25:00,920.24,920.64,919.7,920.06,3359.0,909.5412,909.9366,909.0075,909.3633,3359.0
2024-08-20 12:30:00,920.0,921.61,919.34,920.46,1100.0,909.304,910.8953,908.6517,909.7587,1100.0
2024-08-20 12:35:00,919.94,920.74,918.5,920.13,1900.0,909.2447,910.0354,907.8214,909.4325,1900.0
2024-08-20 12:40:00,920.05,920.29,919.05,919.71,1500.0,909.3534,909.5906,908.3651,909.0174,1500.0
2024-08-20 12:45:00,920.53,921.69,920.33,921.69,1200.0,909.8278,910.9744,909.6302,910.9744,1200.0
2024-08-20 12:50:00,921.18,921.18,919.5,919.5,1169.0,910.4703,910.4703,908.8098,908.8098,1169.0
2024-08-20 12:55:00,919.33,919.66,918.94,919.54,2100.0,908.6418,908.968,908.2563,908.8494,2100.0
2024-08-20 13:00:00,918.94,919.23,917.35,919.23,3747.0,908.2563,908.543,906.6848,908.543,3747.0
2024-08-20 13:05:00,918.96,920.08,918.96,920.08,701.0,908.2761,909.3831,908.2761,909.3831,701.0
2024-08-20 13:10:00,920.2,921.18,919.03,919.04,797.0,909.5017,910.4703,908.3453,908.3552,797.0
2024-08-20 13:15:00,918.87,919.62,918.75,919.4,713.0,908.1871,908.9284,908.0685,908.711,713.0
2024-08-20 13:20:00,919.4,919.4,918.14,918.98,500.0,908.711,908.711,907.4656,908.2959,500.0
2024-08-20 13:25:00,918.98,920.99,918.98,920.72,1784.0,908.2959,910.2825,908.2959,910.0156,1784.0
2024-08-20 13:30:00,920.58,920.85,920.58,920.85,1111.0,909.8773,910.1441,909.8773,910.1441,1111.0
2024-08-20 13:35:00,921.01,921.01,920.24,920.78,2778.0,910.3023,910.3023,909.5412,910.0749,2778.0
2024-08-20 13:40:00,921.69,921.69,920.45,920.45,649.0,910.9744,910.9744,909.7488,909.7488,649.0
2024-08-20 13:45:00,921.12,922.49,921.11,922.42,1007.0,910.411,911.7651,910.4011,911.6959,1007.0
2024-08-20 13:50:00,922.65,922.65,922.3,922.3,900.0,911.9232,911.9232,911.5773,911.5773,900.0
2024-08-20 13:55:00,922.21,922.68,921.73,922.57,1623.0,911.4883,911.9529,911.0139,911.8441,1623.0
2024-08-20 14:00:00,922.57,922.67,922.56,922.67,300.0,911.8441,911.943,911.8342,911.943,300.0
2024-08-20 14:05:00,923.17,924.94,923.17,924.94,1508.0,912.4372,914.1866,912.4372,914.1866,1508.0
2024-08-20 14:10:00,924.58,926.28,924.34,925.91,916.0,913.8308,915.511,913.5936,915.1453,916.0
2024-08-20 14:15:00,925.37,927.57,925.37,925.88,1272.0,914.6116,916.786,914.6116,915.1156,1272.0
2024-08-20 14:20:00,926.26,928.0,926.26,926.6,1902.0,915.4912,917.211,915.4912,915.8273,1902.0
2024-08-20 14:25:00,927.96,929.23,927.9,928.13,3021.0,917.1715,918.4267,917.1122,917.3395,3021.0
2024-08-20 14:30:00,927.2,928.0,927.2,927.98,1346.0,916.4203,917.211,916.4203,917.1912,1346.0
2024-08-20 14:35:00,928.13,929.38,928.0,929.24,1462.0,917.3395,918.575,917.211,918.4366,1462.0
2024-08-20 14:40:00,928.92,930.0,928.92,929.1,1997.0,918.1203,919.1877,918.1203,918.2982,1997.0
2024-08-20 14:45:00,929.71,929.71,929.09,929.1,1028.0,918.9011,918.9011,918.2883,918.2982,1028.0
2024-08-20 14:50:00,929.29,929.35,928.31,928.86,1200.0,918.486,918.5453,917.5174,918.061,1200.0
2024-08-20 14:55:00,929.0,930.74,929.0,930.21,2336.0,918.1994,919.9191,918.1994,919.3953,2336.0
2024-08-20 15:00:00,929.95,930.43,929.73,929.85,1265.0,919.1383,919.6128,918.9209,919.0395,1265.0
2024-08-20 15:05:00,930.98,930.98,928.88,929.14,2175.0,920.1564,920.1564,918.0808,918.3377,2175.0
2024-08-20 15:10:00,929.32,929.63,928.5,929.63,3736.0,918.5157,918.8221,917.7052,918.8221,3736.0
2024-08-20 15:15:00,929.4,929.4,928.04,928.95,2945.0,918.5947,918.5947,917.2505,918.15,2945.0
2024-08-20 15:20:00,928.64,929.59,928.53,928.99,3349.0,917.8436,918.7825,917.7348,918.1895,3349.0
2024-08-20 15:25:00,929.2,929.39,928.3,928.5,2860.0,918.3971,918.5848,917.5075,917.7052,2860.0
2024-08-20 15:30:00,928.66,929.15,928.14,928.72,3134.0,917.8633,918.3476,917.3494,917.9226,3134.0
2024-08-20 15:35:00,928.75,929.36,928.75,929.02,1890.0,917.9523,918.5552,917.9523,918.2191,1890.0
2024-08-20 15:40:00,928.63,929.72,928.63,929.31,3515.0,917.8337,918.911,917.8337,918.5058,3515.0
2024-08-20 15:45:00,929.33,930.54,928.81,930.15,4847.0,918.5255,919.7215,918.0116,919.336,4847.0
2024-08-20 15:50:00,930.99,931.0,926.93,927.9,13398.0,920.1662,920.1761,916.1534,917.1122,13398.0
2024-08-20 15:55:00,927.28,927.82,926.12,926.15,17177.0,916.4994,917.0331,915.3529,915.3825,17177.0
2024-08-21 09:30:00,933.72,934.75,931.67,933.96,14816.0,922.8645,923.8825,920.8383,923.1017,14816.0
2024-08-21 09:35:00,933.05,935.51,933.04,935.47,5481.0,922.2023,924.6337,922.1924,924.5942,5481.0
2024-08-21 09:40:00,935.64,936.18,933.52,934.83,4443.0,924.7622,925.2959,922.6668,923.9616,4443.0
2024-08-21 09:45:00,934.5,935.66,933.1,933.1,3565.0,923.6354,924.7819,922.2517,922.2517,3565.0
2024-08-21 09:50:00,933.81,934.83,933.41,934.68,2300.0,922.9535,923.9616,922.5581,923.8133,2300.0
2024-08-21 09:55:00,934.58,935.0,932.88,932.88,1900.0,923.7145,924.1296,922.0343,922.0343,1900.0
2024-08-21 10:00:00,933.8,936.64,933.8,936.64,5063.0,922.9436,925.7506,922.9436,925.7506,5063.0
2024-08-21 10:05:00,936.0,936.76,935.2,935.77,1160.0,925.118,925.8692,924.3273,924.8907,1160.0
2024-08-21 10:10:00,936.31,937.03,933.53,933.94,4833.0,925.4244,926.136,922.6767,923.0819,4833.0
2024-08-21 10:15:00,933.15,935.98,932.75,935.57,2795.0,922.3011,925.0982,921.9058,924.693,2795.0
2024-08-21 10:20:00,936.36,936.61,934.54,934.79,2465.0,925.4738,925.7209,923.675,923.9221,2465.0
2024-08-21 10:25:00,933.3,934.51,932.55,933.65,1676.0,922.4494,923.6453,921.7081,922.7953,1676.0
2024-08-21 10:30:00,933.89,934.11,932.0,933.8,4259.0,923.0325,923.25,921.1645,922.9436,4259.0
2024-08-21 10:35:00,933.36,937.07,933.24,936.68,3983.0,922.5087,926.1756,922.3901,925.7901,3983.0
2024-08-21 10:40:00,937.39,940.57,937.39,940.24,8074.0,926.4918,929.6349,926.4918,929.3087,8074.0
2024-08-21 10:45:00,940.53,941.48,939.37,939.81,3300.0,929.5953,930.5343,928.4488,928.8837,3300.0
2024-08-21 10:50:00,939.23,939.23,934.64,934.64,7798.0,928.3104,928.3104,923.7738,923.7738,7798.0
2024-08-21 10:55:00,934.5,936.34,933.54,935.05,6199.0,923.6354,925.454,922.6866,924.179,6199.0
2024-08-21 11:00:00,935.21,937.15,934.7,937.15,1850.0,924.3372,926.2546,923.8331,926.2546,1850.0
2024-08-21 11:05:00,937.93,939.01,937.74,938.68,4055.0,927.0256,928.093,926.8378,927.7668,4055.0
2024-08-21 11:10:00,938.87,940.24,938.87,939.74,3933.0,927.9546,929.3087,927.9546,928.8145,3933.0
2024-08-21 11:15:00,940.2,940.91,939.84,940.33,6200.0,929.2692,929.9709,928.9133,929.3977,6200.0
2024-08-21 11:20:00,940.33,940.5,939.9,940.21,1325.0,929.3977,929.5657,928.9727,929.279,1325.0
2024-08-21 11:25:00,940.33,941.29,939.66,939.85,3236.0,929.3977,930.3465,928.7354,928.9232,3236.0
2024-08-21 11:30:00,939.6,940.76,938.64,938.69,27584.0,928.6761,929.8227,927.7273,927.7767,27584.0
2024-08-21 11:35:00,938.67,939.73,938.0,939.07,2062.0,927.757,928.8046,927.0947,928.1523,2062.0
2024-08-21 11:40:00,938.95,938.95,937.37,937.66,1081.0,928.0337,928.0337,926.4721,926.7587,1081.0
2024-08-21 11:45:00,938.34,939.17,937.45,938.96,1562.0,927.4308,928.2511,926.5511,928.0436,1562.0
2024-08-21 11:50:00,938.56,938.56,937.11,937.65,1331.0,927.6482,927.6482,926.2151,926.7488,1331.0
2024-08-21 11:55:00,938.44,938.45,936.9,937.46,1039.0,927.5296,927.5395,926.0075,926.561,1039.0
2024-08-21 12:00:00,938.03,938.03,934.42,934.42,3549.0,927.1244,927.1244,923.5564,923.5564,3549.0
2024-08-21 12:05:00,935.18,936.84,935.18,936.5,1764.0,924.3075,925.9482,924.3075,925.6122,1764.0
2024-08-21 12:10:00,935.77,936.67,935.77,936.67,364.0,924.8907,925.7802,924.8907,925.7802,364.0
2024-08-21 12:15:00,935.55,937.06,935.55,936.97,1000.0,924.6732,926.1657,924.6732,926.0767,1000.0
2024-08-21 12:20:00,937.69,937.69,937.27,937.44,607.0,926.7883,926.7883,926.3732,926.5413,607.0
2024-08-21 12:25:00,937.02,937.02,936.94,936.94,419.0,926.1261,926.1261,926.0471,926.0471,419.0
2024-08-21 12:30:00,936.98,936.98,936.98,936.98,100.0,926.0866,926.0866,926.0866,926.0866,100.0
2024-08-21 12:35:00,936.1,936.78,936.1,936.78,691.0,925.2168,925.8889,925.2168,925.8889,691.0
2024-08-21 12:40:00,936.5,937.09,936.5,937.09,347.0,925.6122,926.1953,925.6122,926.1953,347.0
2024-08-21 12:45:00,937.4,937.52,937.18,937.28,700.0,926.5017,926.6203,926.2843,926.3831,700.0
2024-08-21 12:50:00,937.33,937.66,937.33,937.66,702.0,926.4325,926.7587,926.4325,926.7587,702.0
2024-08-21 12:55:00,937.26,939.27,937.26,938.66,2507.0,926.3633,928.35,926.3633,927.7471,2507.0
2024-08-21 13:00:00,938.63,938.86,937.85,937.85,599.0,927.7174,927.9447,926.9465,926.9465,599.0
2024-08-21 13:05:00,937.31,937.67,936.97,937.65,1025.0,926.4128,926.7686,926.0767,926.7488,1025.0
2024-08-21 13:10:00,937.47,937.47,937.46,937.47,100.0,926.5709,926.5709,926.561,926.5709,100.0
2024-08-21 13:15:00,937.6,937.71,936.36,936.37,1546.0,926.6994,926.8081,925.4738,925.4837,1546.0
2024-08-21 13:20:00,936.9,937.04,936.9,937.03,300.0,926.0075,926.1459,926.0075,926.136,300.0
2024-08-21 13:25:00,936.97,937.4,935.58,935.58,935.0,926.0767,926.5017,924.7029,924.7029,935.0
2024-08-21 13:30:00,935.98,936.63,935.54,936.41,1543.0,925.0982,925.7407,924.6633,925.5232,1543.0
2024-08-21 13:35:00,936.38,936.64,936.25,936.25,600.0,925.4936,925.7506,925.3651,925.3651,600.0
2024-08-21 13:40:00,937.75,938.2,937.6,938.19,1676.0,926.8476,927.2924,926.6994,927.2825,1676.0
2024-08-21 13:45:00,938.2,938.75,938.2,938.75,613.0,927.2924,927.836,927.2924,927.836,613.0
2024-08-21 13:50:00,939.08,939.86,939.08,939.31,400.0,928.1622,928.9331,928.1622,928.3895,400.0
2024-08-21 13:55:00,940.0,940.71,938.75,940.22,2052.0,929.0715,929.7732,927.836,929.2889,2052.0
2024-08-21 14:00:00,940.84,942.88,940.78,942.23,2684.0,929.9017,931.918,929.8424,931.2756,2684.0
2024-08-21 14:05:00,941.2,942.1,940.48,941.38,2538.0,930.2575,931.1471,929.5459,930.4354,2538.0
2024-08-21 14:10:00,941.21,941.74,940.4,941.28,1005.0,930.2674,930.7913,929.4668,930.3366,1005.0
2024-08-21 14:15:00,940.52,942.22,940.51,941.66,1458.0,929.5854,931.2657,929.5756,930.7122,1458.0
2024-08-21 14:20:00,942.43,942.72,942.05,942.68,1400.0,931.4732,931.7599,931.0977,931.7203,1400.0
2024-08-21 14:25:00,942.76,944.0,942.5,943.5,1884.0,931.7994,933.025,931.5424,932.5308,1884.0
2024-08-21 14:30:00,944.37,945.05,944.11,944.29,2761.0,933.3907,934.0628,933.1337,933.3116,2761.0
2024-08-21 14:35:00,943.2,943.2,940.88,940.88,2601.0,932.2343,932.2343,929.9413,929.9413,2601.0
2024-08-21 14:40:00,942.33,942.34,941.0,941.0,2101.0,931.3744,931.3843,930.0599,930.0599,2101.0
2024-08-21 14:45:00,940.5,940.91,940.14,940.54,1727.0,929.5657,929.9709,929.2099,929.6052,1727.0
2024-08-21 14:50:00,940.09,942.54,940.09,942.5,2681.0,929.1604,931.582,929.1604,931.5424,2681.0
2024-08-21 14:55:00,942.39,943.1,941.2,941.49,1667.0,931.4337,932.1354,930.2575,930.5442,1667.0
2024-08-21 15:00:00,940.49,940.49,938.83,939.2,2970.0,929.5558,929.5558,927.9151,928.2808,2970.0
2024-08-21 15:05:00,938.53,939.72,938.39,938.97,1393.0,927.6186,928.7947,927.4802,928.0535,1393.0
2024-08-21 15:10:00,938.39,939.0,937.66,937.66,2489.0,927.4802,928.0831,926.7587,926.7587,2489.0
2024-08-21 15:15:00,937.95,938.5,937.61,938.34,1349.0,927.0453,927.5889,926.7093,927.4308,1349.0
2024-08-21 15:20:00,937.67,937.8,936.91,937.42,1125.0,926.7686,926.8971,926.0174,926.5215,1125.0
2024-08-21 15:25:00,938.73,939.46,938.55,939.4,1042.0,927.8163,928.5378,927.6383,928.4785,1042.0
2024-08-21 15:30:00,939.51,940.52,939.51,940.4,2334.0,928.5872,929.5854,928.5872,929.4668,2334.0
2024-08-21 15:35:00,940.79,941.31,939.89,941.11,2826.0,929.8523,930.3663,928.9628,930.1686,2826.0
2024-08-21 15:40:00,941.02,941.07,939.05,939.55,1552.0,930.0796,930.129,928.1325,928.6267,1552.0
2024-08-21 15:45:00,939.85,941.95,939.66,941.39,1441.0,928.9232,930.9988,928.7354,930.4453,1441.0
2024-08-21 15:50:00,942.06,943.43,939.27,943.0,11789.0,931.1075,932.4616,928.35,932.0366,11789.0
2024-08-21 15:55:00,943.68,943.78,942.07,943.66,16143.0,932.7087,932.8075,931.1174,932.6889,16143.0
2024-08-22 09:30:00,943.0,943.99,939.8,940.03,19932.0,932.0366,933.0151,928.8738,929.1011,19932.0
2024-08-22 09:35:00,940.37,941.0,939.24,941.0,6310.0,929.4372,930.0599,928.3203,930.0599,6310.0
2024-08-22 09:40:00,940.66,941.46,939.0,939.44,5718.0,929.7238,930.5145,928.0831,928.518,5718.0
2024-08-22 09:45:00,940.08,941.0,936.49,936.49,12058.0,929.1506,930.0599,925.6023,925.6023,12058.0
2024-08-22 09:50:00,936.16,937.27,934.19,937.27,4743.0,925.2761,926.3732,923.329,926.3732,4743.0
2024-08-22 09:55:00,937.47,939.3,937.47,938.12,4758.0,926.5709,928.3796,926.5709,927.2133,4758.0
2024-08-22 10:00:00,938.01,938.01,935.02,935.5,6494.0,927.1046,927.1046,924.1494,924.6238,6494.0
2024-08-22 10:05:00,936.06,936.06,931.79,931.8,3258.0,925.1773,925.1773,920.9569,920.9668,3258.0
2024-08-22 10:10:00,931.3,931.47,929.68,930.25,4831.0,920.4726,920.6407,918.8715,919.4348,4831.0
2024-08-22 10:15:00,929.61,930.54,928.66,929.63,5225.0,918.8023,919.7215,917.8633,918.8221,5225.0
2024-08-22 10:20:00,929.98,930.8,929.5,930.67,2820.0,919.168,919.9784,918.6936,919.85,2820.0
2024-08-22 10:25:00,931.97,931.97,928.94,929.28,3195.0,921.1348,921.1348,918.1401,918.4761,3195.0
2024-08-22 10:30:00,929.48,929.48,925.6,926.88,5057.0,918.6738,918.6738,914.8389,916.104,5057.0
2024-08-22 10:35:00,926.76,928.16,926.73,928.0,2459.0,915.9854,917.3691,915.9558,917.211,2459.0
2024-08-22 10:40:00,928.24,928.59,926.85,927.45,2399.0,917.4482,917.7941,916.0744,916.6674,2399.0
2024-08-22 10:45:00,926.91,927.76,926.36,926.36,1934.0,916.1337,916.9738,915.5901,915.5901,1934.0
2024-08-22 10:50:00,927.1,927.57,926.31,927.0,1363.0,916.3215,916.786,915.5407,916.2226,1363.0
2024-08-22 10:55:00,927.99,929.22,927.99,928.35,3396.0,917.2011,918.4168,917.2011,917.5569,3396.0
2024-08-22 11:00:00,927.5,929.33,927.41,928.39,7044.0,916.7168,918.5255,916.6279,917.5965,7044.0
2024-08-22 11:05:00,928.17,929.2,927.22,927.66,2015.0,917.379,918.3971,916.4401,916.875,2015.0
2024-08-22 11:10:00,927.72,928.16,926.61,927.21,2700.0,916.9343,917.3691,915.8372,916.4302,2700.0
2024-08-22 11:15:00,927.4,928.03,924.69,924.9,3834.0,916.618,917.2407,913.9395,914.147,3834.0
2024-08-22 11:20:00,924.75,925.39,924.39,925.29,2555.0,913.9988,914.6313,913.643,914.5325,2555.0
2024-08-22 11:25:00,924.81,925.81,924.76,925.0,2182.0,914.0581,915.0465,914.0087,914.2459,2182.0
2024-08-22 11:30:00,924.85,925.0,923.56,924.64,20012.0,914.0976,914.2459,912.8226,913.8901,20012.0
2024-08-22 11:35:00,924.84,925.46,920.58,920.67,4943.0,914.0877,914.7005,909.8773,909.9662,4943.0
2024-08-22 11:40:00,921.0,922.1,917.35,917.5,4462.0,910.2924,911.3796,906.6848,906.8331,4462.0
2024-08-22 11:45:00,917.51,918.99,916.25,916.25,1793.0,906.843,908.3058,905.5976,905.5976,1793.0
2024-08-22 11:50:00,916.62,918.89,915.32,917.77,3065.0,905.9633,908.2069,904.6784,907.0999,3065.0
2024-08-22 11:55:00,919.55,921.46,918.01,920.1,5405.0,908.8592,910.747,907.3371,909.4028,5405.0
2024-08-22 12:00:00,920.11,920.8,919.07,920.8,2630.0,909.4127,910.0947,908.3848,910.0947,2630.0
2024-08-22 12:05:00,920.69,921.98,920.52,920.52,2018.0,909.986,911.261,909.818,909.818,2018.0
2024-08-22 12:10:00,920.73,920.98,919.36,920.63,3113.0,910.0255,910.2726,908.6715,909.9267,3113.0
2024-08-22 12:15:00,919.55,921.92,919.0,920.73,8592.0,908.8592,911.2017,908.3156,910.0255,8592.0
2024-08-22 12:20:00,920.9,923.16,920.72,923.16,8697.0,910.1935,912.4273,910.0156,912.4273,8697.0
2024-08-22 12:25:00,922.87,924.71,922.86,924.0,2175.0,912.1406,913.9593,912.1308,913.2575,2175.0
2024-08-22 12:30:00,923.83,924.72,923.31,923.8,1650.0,913.0895,913.9691,912.5755,913.0598,1650.0
2024-08-22 12:35:00,923.89,925.01,923.89,924.0,1200.0,913.1488,914.2558,913.1488,913.2575,1200.0
2024-08-22 12:40:00,923.74,924.44,923.6,924.25,959.0,913.0005,913.6924,912.8622,913.5046,959.0
2024-08-22 12:45:00,923.94,923.94,922.0,922.8,1907.0,913.1982,913.1982,911.2808,912.0715,1907.0
2024-08-22 12:50:00,921.85,922.14,919.0,919.0,1525.0,911.1325,911.4191,908.3156,908.3156,1525.0
2024-08-22 12:55:00,918.88,919.18,916.49,917.71,2963.0,908.197,908.4935,905.8348,907.0406,2963.0
2024-08-22 13:00:00,917.24,918.4,916.55,917.44,6776.0,906.5761,907.7226,905.8941,906.7738,6776.0
2024-08-22 13:05:00,917.32,918.54,915.89,918.54,3687.0,906.6552,907.861,905.2418,907.861,3687.0
2024-08-22 13:10:00,918.36,920.65,918.25,918.79,2746.0,907.6831,909.9465,907.5744,908.1081,2746.0
2024-08-22 13:15:00,918.41,918.92,918.41,918.5,500.0,907.7325,908.2366,907.7325,907.8214,500.0
2024-08-22 13:20:00,918.55,918.55,918.39,918.39,1400.0,907.8709,907.8709,907.7127,907.7127,1400.0
2024-08-22 13:25:00,918.94,919.67,918.39,919.44,1565.0,908.2563,908.9778,907.7127,908.7505,1565.0
2024-08-22 13:30:00,918.5,918.5,914.21,914.82,2584.0,907.8214,907.8214,903.5813,904.1842,2584.0
2024-08-22 13:35:00,915.81,917.43,915.81,917.09,2000.0,905.1627,906.7639,905.1627,906.4278,2000.0
2024-08-22 13:40:00,916.51,916.79,915.8,916.2,2534.0,905.8546,906.1313,905.1528,905.5482,2534.0
2024-08-22 13:45:00,916.0,916.17,914.2,914.7,1770.0,905.3505,905.5185,903.5714,904.0656,1770.0
2024-08-22 13:50:00,914.0,915.16,912.12,913.07,5004.0,903.3738,904.5203,901.5156,902.4546,5004.0
2024-08-22 13:55:00,914.02,914.28,912.3,912.3,6399.0,903.3935,903.6505,901.6935,901.6935,6399.0
2024-08-22 14:00:00,912.0,913.47,911.92,912.87,1867.0,901.397,902.8499,901.3179,902.2569,1867.0
2024-08-22 14:05:00,911.91,912.41,911.0,912.18,3842.0,901.3081,901.8023,900.4086,901.5749,3842.0
2024-08-22 14:10:00,912.21,913.34,911.53,912.93,5348.0,901.6046,902.7214,900.9325,902.3162,5348.0
2024-08-22 14:15:00,914.51,915.3,913.28,915.28,4282.0,903.8778,904.6587,902.6621,904.6389,4282.0
2024-08-22 14:20:00,914.94,914.94,913.28,913.28,1789.0,904.3028,904.3028,902.6621,902.6621,1789.0
2024-08-22 14:25:00,913.36,915.94,913.36,914.76,4929.0,902.7412,905.2912,902.7412,904.1249,4929.0
2024-08-22 14:30:00,915.35,915.93,914.76,915.0,1839.0,904.7081,905.2813,904.1249,904.3621,1839.0
2024-08-22 14:35:00,914.5,915.33,913.63,914.79,4438.0,903.868,904.6883,903.0081,904.1546,4438.0
2024-08-22 14:40:00,914.57,915.71,914.51,915.71,2046.0,903.9371,905.0639,903.8778,905.0639,2046.0
2024-08-22 14:45:00,916.29,917.5,915.68,915.68,1751.0,905.6371,906.8331,905.0342,905.0342,1751.0
2024-08-22 14:50:00,915.68,915.89,914.81,914.81,1000.0,905.0342,905.2418,904.1744,904.1744,1000.0
2024-08-22 14:55:00,915.06,915.06,913.14,913.14,802.0,904.4214,904.4214,902.5238,902.5238,802.0
2024-08-22 15:00:00,913.68,916.75,913.67,916.75,2795.0,903.0575,906.0918,903.0476,906.0918,2795.0
2024-08-22 15:05:00,916.7,916.7,914.74,915.22,1700.0,906.0424,906.0424,904.1052,904.5796,1700.0
2024-08-22 15:10:00,914.58,914.99,913.73,914.99,1917.0,903.947,904.3523,903.1069,904.3523,1917.0
2024-08-22 15:15:00,914.52,915.57,912.98,913.34,3735.0,903.8877,904.9255,902.3656,902.7214,3735.0
2024-08-22 15:20:00,913.31,913.31,910.06,910.5,7299.0,902.6918,902.6918,899.4796,899.9145,7299.0
2024-08-22 15:25:00,910.15,910.93,908.46,908.5,9276.0,899.5685,900.3395,897.8982,897.9377,9276.0
2024-08-22 15:30:00,908.5,909.96,907.0,907.09,6369.0,897.9377,899.3807,896.4551,896.5441,6369.0
2024-08-22 15:35:00,906.7,909.55,906.69,908.34,3841.0,896.1586,898.9755,896.1488,897.7796,3841.0
2024-08-22 15:40:00,907.81,907.97,905.64,906.16,6878.0,897.2557,897.4139,895.111,895.6249,6878.0
2024-08-22 15:45:00,906.66,909.33,905.85,909.03,8884.0,896.1191,898.7581,895.3185,898.4615,8884.0
2024-08-22 15:50:00,909.11,909.25,904.59,906.82,14476.0,898.5406,898.679,894.0732,896.2772,14476.0
2024-08-22 15:55:00,906.64,908.6,905.56,907.86,25866.0,896.0993,898.0365,895.0319,897.3052,25866.0
2024-08-23 09:30:00,912.91,913.24,909.8,910.31,23864.0,902.2964,902.6226,899.2226,899.7267,23864.0
2024-08-23 09:35:00,910.61,911.36,909.84,910.33,4870.0,900.0232,900.7645,899.2621,899.7464,4870.0
2024-08-23 09:40:00,910.67,911.68,907.52,908.94,10490.0,900.0825,901.0807,896.9691,898.3726,10490.0
2024-08-23 09:45:00,909.56,910.84,909.13,910.48,4110.0,898.9854,900.2505,898.5604,899.8947,4110.0
2024-08-23 09:50:00,910.72,910.87,908.6,909.43,7180.0,900.1319,900.2802,898.0365,898.8569,7180.0
2024-08-23 09:55:00,910.18,911.17,909.18,911.17,3914.0,899.5982,900.5767,898.6098,900.5767,3914.0
2024-08-23 10:00:00,911.41,921.29,911.41,919.22,20778.0,900.8139,910.579,900.8139,908.5331,20778.0
2024-08-23 10:05:00,919.27,919.32,913.1,919.15,8678.0,908.5825,908.6319,902.4842,908.4639,8678.0
2024-08-23 10:10:00,918.65,922.13,918.65,921.11,14216.0,907.9697,911.4092,907.9697,910.4011,14216.0
2024-08-23 10:15:00,920.92,921.05,913.34,916.61,15098.0,910.2133,910.3418,902.7214,905.9534,15098.0
2024-08-23 10:20:00,916.55,919.5,915.6,919.5,12482.0,905.8941,908.8098,904.9552,908.8098,12482.0
2024-08-23 10:25:00,918.03,920.5,917.56,919.48,5517.0,907.3569,909.7982,906.8924,908.7901,5517.0
2024-08-23 10:30:00,919.66,919.8,917.44,918.34,7982.0,908.968,909.1063,906.7738,907.6633,7982.0
2024-08-23 10:35:00,917.07,917.07,913.56,914.48,11423.0,906.4081,906.4081,902.9389,903.8482,11423.0
2024-08-23 10:40:00,914.48,916.17,912.99,915.85,11375.0,903.8482,905.5185,902.3755,905.2023,11375.0
2024-08-23 10:45:00,915.16,915.6,907.95,910.46,22136.0,904.5203,904.9552,897.3941,899.8749,22136.0
2024-08-23 10:50:00,910.91,911.27,905.95,908.74,24018.0,900.3197,900.6755,895.4174,898.1749,24018.0
2024-08-23 10:55:00,908.08,910.87,908.04,910.66,11393.0,897.5226,900.2802,897.4831,900.0726,11393.0
2024-08-23 11:00:00,909.65,910.42,908.82,909.78,7307.0,899.0743,899.8354,898.254,899.2028,7307.0
2024-08-23 11:05:00,909.95,910.48,908.86,910.06,12186.0,899.3709,899.8947,898.2935,899.4796,12186.0
2024-08-23 11:10:00,909.19,911.91,908.04,911.61,7666.0,898.6197,901.3081,897.4831,901.0116,7666.0
2024-08-23 11:15:00,911.31,914.63,911.27,914.35,7203.0,900.715,903.9964,900.6755,903.7197,7203.0
2024-08-23 11:20:00,913.79,913.98,912.69,912.79,4150.0,903.1662,903.354,902.079,902.1778,4150.0
2024-08-23 11:25:00,913.01,914.04,912.41,913.29,7135.0,902.3953,903.4133,901.8023,902.672,7135.0
2024-08-23 11:30:00,913.14,915.61,912.36,915.27,33984.0,902.5238,904.965,901.7528,904.629,33984.0
2024-08-23 11:35:00,915.22,915.9,913.28,914.1,21870.0,904.5796,905.2517,902.6621,903.4726,21870.0
2024-08-23 11:40:00,914.1,916.2,912.6,912.81,3746.0,903.4726,905.5482,901.99,902.1976,3746.0
2024-08-23 11:45:00,911.43,912.86,910.8,911.55,6150.0,900.8336,902.247,900.211,900.9523,6150.0
2024-08-23 11:50:00,910.87,911.24,909.84,910.46,5342.0,900.2802,900.6459,899.2621,899.8749,5342.0
2024-08-23 11:55:00,910.6,911.21,909.69,909.98,2330.0,900.0133,900.6162,899.1139,899.4005,2330.0
2024-08-23 12:00:00,909.99,909.99,907.79,908.56,4898.0,899.4104,899.4104,897.236,897.997,4898.0
2024-08-23 12:05:00,908.44,908.86,907.0,908.86,4549.0,897.8784,898.2935,896.4551,898.2935,4549.0
2024-08-23 12:10:00,908.41,908.94,906.57,906.57,4262.0,897.8488,898.3726,896.0301,896.0301,4262.0
2024-08-23 12:15:00,906.48,908.25,905.35,908.25,7715.0,895.9412,897.6906,894.8243,897.6906,7715.0
2024-08-23 12:20:00,907.24,907.25,906.15,906.15,2400.0,896.6924,896.7022,895.615,895.615,2400.0
2024-08-23 12:25:00,906.87,906.87,904.12,905.57,5552.0,896.3267,896.3267,893.6086,895.0418,5552.0
2024-08-23 12:30:00,905.8,907.87,905.35,907.51,3231.0,895.2691,897.315,894.8243,896.9592,3231.0
2024-08-23 12:35:00,907.76,908.5,907.42,907.44,2900.0,897.2063,897.9377,896.8703,896.89,2900.0
2024-08-23 12:40:00,907.17,907.59,903.69,903.69,6747.0,896.6232,897.0383,893.1836,893.1836,6747.0
2024-08-23 12:45:00,904.97,905.56,903.64,905.56,5108.0,894.4488,895.0319,893.1342,895.0319,5108.0
2024-08-23 12:50:00,906.21,907.69,905.85,907.62,4600.0,895.6743,897.1371,895.3185,897.0679,4600.0
2024-08-23 12:55:00,908.31,909.53,908.31,909.35,400.0,897.7499,898.9557,897.7499,898.7778,400.0
2024-08-23 13:00:00,908.62,909.94,908.39,909.06,1423.0,898.0563,899.361,897.829,898.4912,1423.0
2024-08-23 13:05:00,909.77,909.77,909.23,909.28,400.0,899.1929,899.1929,898.6592,898.7086,400.0
2024-08-23 13:10:00,909.95,909.95,908.94,908.94,300.0,899.3709,899.3709,898.3726,898.3726,300.0
2024-08-23 13:15:00,908.78,910.15,908.78,909.28,1500.0,898.2145,899.5685,898.2145,898.7086,1500.0
2024-08-23 13:20:00,909.49,909.83,909.27,909.83,519.0,898.9162,899.2522,898.6988,899.2522,519.0
2024-08-23 13:25:00,910.98,911.4,910.7,911.4,1092.0,900.3889,900.804,900.1121,900.804,1092.0
2024-08-23 13:30:00,911.82,912.0,911.29,911.29,526.0,901.2191,901.397,900.6953,900.6953,526.0
2024-08-23 13:35:00,910.58,911.36,910.58,911.32,2001.0,899.9935,900.7645,899.9935,900.7249,2001.0
2024-08-23 13:40:00,911.32,911.76,911.0,911.15,16283.0,900.7249,901.1598,900.4086,900.5569,16283.0
2024-08-23 13:45:00,911.3,911.31,909.78,910.2,3539.0,900.7052,900.715,899.2028,899.6179,3539.0
2024-08-23 13:50:00,910.17,910.4,908.39,908.48,16272.0,899.5883,899.8156,897.829,897.9179,16272.0
2024-08-23 13:55:00,908.38,908.39,906.89,908.33,5167.0,897.8191,897.829,896.3464,897.7697,5167.0
2024-08-23 14:00:00,907.09,908.41,907.09,907.88,3580.0,896.5441,897.8488,896.5441,897.3249,3580.0
2024-08-23 14:05:00,907.9,908.51,907.36,907.99,5371.0,897.3447,897.9476,896.811,897.4336,5371.0
2024-08-23 14:10:00,908.74,908.74,907.29,908.21,4423.0,898.1749,898.1749,896.7418,897.6511,4423.0
2024-08-23 14:15:00,908.25,908.77,907.96,908.33,4392.0,897.6906,898.2046,897.404,897.7697,4392.0
2024-08-23 14:20:00,908.18,908.33,906.46,907.71,10031.0,897.6214,897.7697,895.9214,897.1569,10031.0
2024-08-23 14:25:00,908.11,908.42,907.59,908.42,1531.0,897.5522,897.8586,897.0383,897.8586,1531.0
2024-08-23 14:30:00,907.58,908.57,907.58,907.93,3870.0,897.0284,898.0069,897.0284,897.3743,3870.0
2024-08-23 14:35:00,907.71,908.98,907.64,908.41,4943.0,897.1569,898.4121,897.0877,897.8488,4943.0
2024-08-23 14:40:00,908.41,909.35,908.41,908.79,2842.0,897.8488,898.7778,897.8488,898.2243,2842.0
2024-08-23 14:45:00,908.96,909.0,908.53,908.53,4568.0,898.3924,898.4319,897.9674,897.9674,4568.0
2024-08-23 14:50:00,908.93,908.93,908.09,908.29,1875.0,898.3627,898.3627,897.5325,897.7302,1875.0
2024-08-23 14:55:00,908.04,908.11,906.51,907.04,5191.0,897.4831,897.5522,895.9708,896.4947,5191.0
2024-08-23 15:00:00,907.22,907.22,905.39,906.1,4690.0,896.6726,896.6726,894.8639,895.5656,4690.0
2024-08-23 15:05:00,906.86,907.25,906.67,906.91,2725.0,896.3168,896.7022,896.129,896.3662,2725.0
2024-08-23 15:10:00,907.06,908.07,906.82,907.94,17624.0,896.5145,897.5127,896.2772,897.3842,17624.0
2024-08-23 15:15:00,908.23,908.5,907.61,908.26,8557.0,897.6708,897.9377,897.0581,897.7005,8557.0
2024-08-23 15:20:00,908.75,909.1,908.19,908.85,4789.0,898.1848,898.5307,897.6313,898.2836,4789.0
2024-08-23 15:25:00,909.02,909.71,908.46,908.55,7479.0,898.4517,899.1336,897.8982,897.9871,7479.0
2024-08-23 15:30:00,908.17,908.3,907.59,908.14,3405.0,897.6115,897.74,897.0383,897.5819,3405.0
2024-08-23 15:35:00,907.36,907.59,906.06,906.16,9532.0,896.811,897.0383,895.5261,895.6249,9532.0
2024-08-23 15:40:00,906.33,906.79,905.5,905.5,6466.0,895.7929,896.2476,894.9726,894.9726,6466.0
2024-08-23 15:45:00,905.21,905.21,904.01,904.53,20988.0,894.686,894.686,893.4999,894.0139,20988.0
2024-08-23 15:50:00,904.53,907.32,903.13,907.11,36260.0,894.0139,896.7714,892.6301,896.5639,36260.0
2024-08-23 15:55:00,907.29,908.41,906.03,907.17,43172.0,896.7418,897.8488,895.4964,896.6232,43172.0
2024-08-26 09:30:00,903.94,904.24,898.82,903.48,21552.0,893.4307,893.7272,888.3703,892.9761,21552.0
2024-08-26 09:35:00,903.07,904.64,902.93,903.48,6071.0,892.5708,894.1226,892.4325,892.9761,6071.0
2024-08-26 09:40:00,903.03,903.67,901.93,902.88,10387.0,892.5313,893.1639,891.4441,892.383,10387.0
2024-08-26 09:45:00,902.93,903.19,899.96,901.49,9392.0,892.4325,892.6894,889.497,891.0092,9392.0
2024-08-26 09:50:00,901.46,901.98,898.14,898.43,12067.0,890.9796,891.4935,887.6982,887.9848,12067.0
2024-08-26 09:55:00,898.46,902.28,898.46,901.4,9551.0,888.0144,891.79,888.0144,890.9203,9551.0
2024-08-26 10:00:00,901.64,902.07,900.33,902.03,6302.0,891.1575,891.5825,889.8627,891.5429,6302.0
2024-08-26 10:05:00,902.29,902.29,897.4,897.4,9794.0,891.7999,891.7999,886.9668,886.9668,9794.0
2024-08-26 10:10:00,897.44,897.44,895.0,895.91,10151.0,887.0063,887.0063,884.5947,885.4941,10151.0
2024-08-26 10:15:00,895.34,895.53,893.42,893.72,10811.0,884.9307,885.1185,883.033,883.3295,10811.0
2024-08-26 10:20:00,894.01,894.76,893.25,893.25,3300.0,883.6162,884.3575,882.865,882.865,3300.0
2024-08-26 10:25:00,893.97,895.19,892.31,892.31,8592.0,883.5766,884.7825,881.9359,881.9359,8592.0
2024-08-26 10:30:00,892.12,892.12,886.86,887.1,7374.0,881.7481,881.7481,876.5493,876.7865,7374.0
2024-08-26 10:35:00,886.63,888.45,884.07,884.17,10339.0,876.322,878.1208,873.7917,873.8906,10339.0
2024-08-26 10:40:00,884.33,889.95,884.33,887.41,10210.0,874.0487,879.6034,874.0487,877.0929,10210.0
2024-08-26 10:45:00,887.45,888.16,886.57,886.89,8549.0,877.1324,877.8342,876.2627,876.579,8549.0
2024-08-26 10:50:00,886.66,888.99,886.52,888.99,6408.0,876.3516,878.6545,876.2133,878.6545,6408.0
2024-08-26 10:55:00,889.22,890.78,888.71,890.78,4461.0,878.8819,880.4237,878.3778,880.4237,4461.0
2024-08-26 11:00:00,890.88,891.28,890.07,890.63,5570.0,880.5226,880.9179,879.722,880.2755,5570.0
2024-08-26 11:05:00,890.53,890.53,888.88,889.25,3571.0,880.1766,880.1766,878.5458,878.9115,3571.0
2024-08-26 11:10:00,889.45,889.79,888.35,889.63,4319.0,879.1092,879.4452,878.022,879.2871,4319.0
2024-08-26 11:15:00,889.26,889.26,887.38,888.18,3460.0,878.9214,878.9214,877.0633,877.854,3460.0
2024-08-26 11:20:00,888.07,890.59,887.5,890.59,9481.0,877.7452,880.2359,877.1819,880.2359,9481.0
2024-08-26 11:25:00,890.35,890.58,889.28,890.04,3112.0,879.9987,880.226,878.9412,879.6923,3112.0
2024-08-26 11:30:00,889.27,889.97,888.54,889.83,28666.0,878.9313,879.6231,878.2098,879.4848,28666.0
2024-08-26 11:35:00,889.83,890.0,889.1,889.56,8878.0,879.4848,879.6528,878.7633,879.2179,8878.0
2024-08-26 11:40:00,889.35,889.83,888.24,888.24,8445.0,879.0103,879.4848,877.9133,877.9133,8445.0
2024-08-26 11:45:00,888.02,888.02,886.0,887.25,7122.0,877.6958,877.6958,875.6993,876.9348,7122.0
2024-08-26 11:50:00,887.27,887.67,885.27,885.6,6597.0,876.9545,877.3499,874.9778,875.3039,6597.0
2024-08-26 11:55:00,885.19,886.06,884.24,885.2,5456.0,874.8987,875.7586,873.9598,874.9086,5456.0
2024-08-26 12:00:00,884.85,887.04,884.76,887.04,6922.0,874.5627,876.7272,874.4737,876.7272,6922.0
2024-08-26 12:05:00,886.49,886.49,884.72,885.2,2085.0,876.1836,876.1836,874.4342,874.9086,2085.0
2024-08-26 12:10:00,885.43,886.95,885.11,885.48,7322.0,875.1359,876.6383,874.8196,875.1853,7322.0
2024-08-26 12:15:00,885.86,886.5,885.53,885.98,6265.0,875.5609,876.1935,875.2348,875.6795,6265.0
2024-08-26 12:20:00,886.56,890.45,886.55,889.73,5044.0,876.2528,880.0976,876.2429,879.3859,5044.0
2024-08-26 12:25:00,889.5,890.32,888.1,890.32,8408.0,879.1586,879.9691,877.7749,879.9691,8408.0
2024-08-26 12:30:00,889.52,890.49,888.28,889.13,4664.0,879.1784,880.1371,877.9528,878.7929,4664.0
2024-08-26 12:35:00,888.68,889.36,888.46,888.74,1500.0,878.3481,879.0202,878.1307,878.4074,1500.0
2024-08-26 12:40:00,888.71,889.07,887.73,888.71,5265.0,878.3778,878.7336,877.4092,878.3778,5265.0
2024-08-26 12:45:00,888.99,889.63,888.39,888.87,2498.0,878.6545,879.2871,878.0615,878.5359,2498.0
2024-08-26 12:50:00,889.2,889.29,887.87,888.0,2627.0,878.8621,878.951,877.5476,877.676,2627.0
2024-08-26 12:55:00,888.41,889.1,888.08,888.49,2316.0,878.0813,878.7633,877.7551,878.1603,2316.0
2024-08-26 13:00:00,888.73,889.15,888.2,888.69,1910.0,878.3976,878.8127,877.8737,878.358,1910.0
2024-08-26 13:05:00,888.51,888.56,886.93,887.77,1900.0,878.1801,878.2295,876.6185,877.4487,1900.0
2024-08-26 13:10:00,887.28,887.45,886.28,887.38,2528.0,876.9644,877.1324,875.976,877.0633,2528.0
2024-08-26 13:15:00,887.94,887.94,885.97,886.01,2479.0,877.6167,877.6167,875.6696,875.7092,2479.0
2024-08-26 13:20:00,886.27,888.45,886.1,888.45,3900.0,875.9662,878.1208,875.7981,878.1208,3900.0
2024-08-26 13:25:00,887.26,888.73,886.72,886.86,2579.0,876.9446,878.3976,876.4109,876.5493,2579.0
2024-08-26 13:30:00,887.95,887.95,886.67,887.19,2765.0,877.6266,877.6266,876.3615,876.8755,2765.0
2024-08-26 13:35:00,886.78,886.78,884.36,884.36,2148.0,876.4702,876.4702,874.0784,874.0784,2148.0
2024-08-26 13:40:00,884.86,886.0,884.85,885.71,6467.0,874.5726,875.6993,874.5627,875.4127,6467.0
2024-08-26 13:45:00,885.51,885.51,883.12,883.9,2442.0,875.215,875.215,872.8528,873.6237,2442.0
2024-08-26 13:50:00,883.76,884.72,883.75,884.72,2011.0,873.4853,874.4342,873.4755,874.4342,2011.0
2024-08-26 13:55:00,885.5,885.5,883.75,885.01,1856.0,875.2051,875.2051,873.4755,874.7208,1856.0
2024-08-26 14:00:00,884.01,884.62,882.72,883.0,3420.0,873.7324,874.3353,872.4574,872.7342,3420.0
2024-08-26 14:05:00,883.38,883.96,882.8,883.08,2625.0,873.1098,873.683,872.5365,872.8132,2625.0
2024-08-26 14:10:00,883.75,885.29,883.37,885.29,3481.0,873.4755,874.9976,873.0999,874.9976,3481.0
2024-08-26 14:15:00,884.65,884.96,883.93,884.96,1872.0,874.365,874.6714,873.6534,874.6714,1872.0
2024-08-26 14:20:00,884.2,886.46,884.2,885.58,3141.0,873.9202,876.1539,873.9202,875.2842,3141.0
2024-08-26 14:25:00,885.74,887.08,885.74,886.3,924.0,875.4423,876.7667,875.4423,875.9958,924.0
2024-08-26 14:30:00,886.37,887.19,886.32,886.77,2445.0,876.065,876.8755,876.0156,876.4603,2445.0
2024-08-26 14:35:00,887.8,888.52,887.46,888.52,1859.0,877.4784,878.19,877.1423,878.19,1859.0
2024-08-26 14:40:00,888.09,888.88,888.08,888.6,2007.0,877.765,878.5458,877.7551,878.2691,2007.0
2024-08-26 14:45:00,888.22,888.89,887.28,887.28,2181.0,877.8935,878.5557,876.9644,876.9644,2181.0
2024-08-26 14:50:00,887.0,888.25,887.0,887.11,1572.0,876.6877,877.9231,876.6877,876.7964,1572.0
2024-08-26 14:55:00,887.68,888.58,887.63,888.5,2638.0,877.3598,878.2493,877.3103,878.1702,2638.0
2024-08-26 15:00:00,888.5,888.96,887.73,888.0,5628.0,878.1702,878.6249,877.4092,877.676,5628.0
2024-08-26 15:05:00,888.11,888.2,886.56,887.1,2608.0,877.7848,877.8737,876.2528,876.7865,2608.0
2024-08-26 15:10:00,886.53,887.65,886.49,887.25,5517.0,876.2231,877.3301,876.1836,876.9348,5517.0
2024-08-26 15:15:00,886.62,887.83,886.62,887.83,5100.0,876.3121,877.508,876.3121,877.508,5100.0
2024-08-26 15:20:00,887.25,887.76,886.63,887.0,3434.0,876.9348,877.4388,876.322,876.6877,3434.0
2024-08-26 15:25:00,887.01,888.0,886.01,886.01,4470.0,876.6976,877.676,875.7092,875.7092,4470.0
2024-08-26 15:30:00,885.22,886.14,885.06,885.22,12201.0,874.9284,875.8377,874.7702,874.9284,12201.0
2024-08-26 15:35:00,885.0,885.8,884.44,885.13,6429.0,874.7109,875.5016,874.1574,874.8394,6429.0
2024-08-26 15:40:00,885.13,885.76,883.71,883.71,8738.0,874.8394,875.4621,873.4359,873.4359,8738.0
2024-08-26 15:45:00,884.1,884.42,882.45,882.94,11320.0,873.8214,874.1377,872.1906,872.6749,11320.0
2024-08-26 15:50:00,883.37,886.27,882.94,886.27,21889.0,873.0999,875.9662,872.6749,875.9662,21889.0
2024-08-26 15:55:00,885.03,885.94,882.51,883.28,59838.0,874.7406,875.64,872.2499,873.0109,59838.0
2024-08-27 09:30:00,880.58,882.62,876.53,880.39,24540.0,870.3423,872.3586,866.3394,870.1545,24540.0
2024-08-27 09:35:00,880.41,882.86,880.34,880.4,3757.0,870.1743,872.5958,870.1051,870.1644,3757.0
2024-08-27 09:40:00,879.59,879.65,877.32,878.61,4901.0,869.3638,869.4231,867.1202,868.3952,4901.0
2024-08-27 09:45:00,879.07,879.62,874.48,879.33,8017.0,868.8499,869.3935,864.3132,869.1068,8017.0
2024-08-27 09:50:00,879.73,883.64,879.46,882.66,2830.0,869.5022,873.3667,869.2353,872.3981,2830.0
2024-08-27 09:55:00,883.2,884.42,881.7,883.25,3683.0,872.9319,874.1377,871.4493,872.9813,3683.0
2024-08-27 10:00:00,884.71,885.76,883.12,884.87,3526.0,874.4243,875.4621,872.8528,874.5824,3526.0
2024-08-27 10:05:00,886.09,886.09,883.61,884.12,2384.0,875.7883,875.7883,873.3371,873.8412,2384.0
2024-08-27 10:10:00,884.27,887.98,884.27,887.51,10751.0,873.9894,877.6563,873.9894,877.1917,10751.0
2024-08-27 10:15:00,887.59,887.72,884.4,885.7,5903.0,877.2708,877.3993,874.1179,875.4028,5903.0
2024-08-27 10:20:00,885.26,888.99,885.26,888.99,3252.0,874.9679,878.6545,874.9679,878.6545,3252.0
2024-08-27 10:25:00,888.99,891.43,888.99,890.99,3509.0,878.6545,881.0662,878.6545,880.6313,3509.0
2024-08-27 10:30:00,891.51,892.99,890.5,890.5,5245.0,881.1452,882.608,880.147,880.147,5245.0
2024-08-27 10:35:00,890.28,891.28,889.21,891.27,3127.0,879.9295,880.9179,878.872,880.908,3127.0
2024-08-27 10:40:00,890.81,892.05,890.25,891.5,3366.0,880.4534,881.679,879.8999,881.1354,3366.0
2024-08-27 10:45:00,891.35,891.35,889.51,890.13,3568.0,880.9871,880.9871,879.1685,879.7813,3568.0
2024-08-27 10:50:00,889.72,890.45,889.29,889.7,2567.0,879.376,880.0976,878.951,879.3563,2567.0
2024-08-27 10:55:00,889.7,890.93,889.33,890.93,2845.0,879.3563,880.572,878.9906,880.572,2845.0
2024-08-27 11:00:00,891.02,891.04,889.65,889.81,2673.0,880.6609,880.6807,879.3069,879.465,2673.0
2024-08-27 11:05:00,889.76,890.51,889.5,890.29,1555.0,879.4156,880.1569,879.1586,879.9394,1555.0
2024-08-27 11:10:00,890.26,890.27,888.24,888.6,2158.0,879.9098,879.9197,877.9133,878.2691,2158.0
2024-08-27 11:15:00,889.2,889.55,888.2,888.41,3483.0,878.8621,879.208,877.8737,878.0813,3483.0
2024-08-27 11:20:00,888.54,888.95,887.95,887.95,3257.0,878.2098,878.615,877.6266,877.6266,3257.0
2024-08-27 11:25:00,887.79,888.38,887.0,888.38,1400.0,877.4685,878.0516,876.6877,878.0516,1400.0
2024-08-27 11:30:00,887.53,887.53,884.63,885.9,14201.0,877.2115,877.2115,874.3452,875.6005,14201.0
2024-08-27 11:35:00,886.15,886.49,885.06,885.68,9936.0,875.8476,876.1836,874.7702,875.383,9936.0
2024-08-27 11:40:00,885.42,886.5,885.0,886.5,2540.0,875.126,876.1935,874.7109,876.1935,2540.0
2024-08-27 11:45:00,886.68,887.45,886.68,887.08,800.0,876.3714,877.1324,876.3714,876.7667,800.0
2024-08-27 11:50:00,887.37,887.78,886.51,887.0,2436.0,877.0534,877.4586,876.2034,876.6877,2436.0
2024-08-27 11:55:00,886.34,888.77,886.32,888.77,3867.0,876.0353,878.4371,876.0156,878.4371,3867.0
2024-08-27 12:00:00,887.32,887.91,887.16,887.51,1438.0,877.004,877.5871,876.8458,877.1917,1438.0
2024-08-27 12:05:00,886.97,887.43,886.0,886.04,2855.0,876.658,877.1127,875.6993,875.7388,2855.0
2024-08-27 12:10:00,886.28,887.99,886.14,887.79,3402.0,875.976,877.6662,875.8377,877.4685,3402.0
2024-08-27 12:15:00,887.05,888.34,887.05,888.34,1874.0,876.7371,878.0121,876.7371,878.0121,1874.0
2024-08-27 12:20:00,888.22,888.36,886.8,888.02,1222.0,877.8935,878.0319,876.49,877.6958,1222.0
2024-08-27 12:25:00,888.0,888.8,887.99,888.37,1170.0,877.676,878.4667,877.6662,878.0417,1170.0
2024-08-27 12:30:00,889.0,889.93,888.52,889.78,1750.0,878.6644,879.5836,878.19,879.4354,1750.0
2024-08-27 12:35:00,889.6,890.34,888.0,888.11,5677.0,879.2574,879.9888,877.676,877.7848,5677.0
2024-08-27 12:40:00,889.15,889.15,886.29,886.93,1325.0,878.8127,878.8127,875.9859,876.6185,1325.0
2024-08-27 12:45:00,887.06,888.87,887.06,888.87,1837.0,876.747,878.5359,876.747,878.5359,1837.0
2024-08-27 12:50:00,889.61,889.61,889.31,889.5,700.0,879.2673,879.2673,878.9708,879.1586,700.0
2024-08-27 12:55:00,889.3,889.49,888.63,889.04,1776.0,878.9609,879.1487,878.2987,878.704,1776.0
2024-08-27 13:00:00,889.37,889.96,888.84,889.35,1160.0,879.0301,879.6133,878.5063,879.0103,1160.0
2024-08-27 13:05:00,889.35,889.96,889.34,889.74,1000.0,879.0103,879.6133,879.0005,879.3958,1000.0
2024-08-27 13:10:00,889.8,890.63,889.26,889.26,2200.0,879.4551,880.2755,878.9214,878.9214,2200.0
2024-08-27 13:15:00,889.7,891.1,889.4,890.89,2282.0,879.3563,880.74,879.0598,880.5324,2282.0
2024-08-27 13:20:00,891.7,892.42,891.65,892.42,600.0,881.333,882.0447,881.2836,882.0447,600.0
2024-08-27 13:25:00,892.24,894.98,892.24,894.98,2539.0,881.8668,884.5749,881.8668,884.5749,2539.0
2024-08-27 13:30:00,894.88,895.28,894.38,894.58,2425.0,884.4761,884.8714,883.9819,884.1795,2425.0
2024-08-27 13:35:00,894.57,894.88,893.15,893.33,1025.0,884.1697,884.4761,882.7662,882.9441,1025.0
2024-08-27 13:40:00,893.11,893.52,892.8,892.96,1925.0,882.7266,883.1319,882.4202,882.5784,1925.0
2024-08-27 13:45:00,893.29,893.34,893.11,893.34,1443.0,882.9045,882.954,882.7266,882.954,1443.0
2024-08-27 13:50:00,894.5,895.5,894.5,895.4,3214.0,884.1005,885.0888,884.1005,884.99,3214.0
2024-08-27 13:55:00,895.02,895.76,894.99,895.76,1572.0,884.6144,885.3458,884.5848,885.3458,1572.0
2024-08-27 14:00:00,894.82,894.82,894.5,894.68,700.0,884.4168,884.4168,884.1005,884.2784,700.0
2024-08-27 14:05:00,894.68,894.68,893.65,893.66,1749.0,884.2784,884.2784,883.2604,883.2702,1749.0
2024-08-27 14:10:00,893.24,893.69,892.17,892.96,1400.0,882.8551,883.2999,881.7976,882.5784,1400.0
2024-08-27 14:15:00,892.96,893.6,892.3,892.3,525.0,882.5784,883.2109,881.9261,881.9261,525.0
2024-08-27 14:20:00,892.57,892.58,891.43,891.61,1142.0,882.1929,882.2028,881.0662,881.2441,1142.0
2024-08-27 14:25:00,892.28,892.7,891.86,892.35,2111.0,881.9063,882.3214,881.4912,881.9755,2111.0
2024-08-27 14:30:00,891.81,892.24,891.0,892.24,1804.0,881.4417,881.8668,880.6412,881.8668,1804.0
2024-08-27 14:35:00,892.23,892.23,890.84,891.09,1126.0,881.8569,881.8569,880.483,880.7301,1126.0
2024-08-27 14:40:00,892.04,892.71,891.95,892.71,2979.0,881.6691,882.3313,881.5801,882.3313,2979.0
2024-08-27 14:45:00,892.98,893.7,892.81,893.7,1200.0,882.5981,883.3098,882.4301,883.3098,1200.0
2024-08-27 14:50:00,892.04,892.71,891.54,891.92,1100.0,881.6691,882.3313,881.1749,881.5505,1100.0
2024-08-27 14:55:00,892.22,892.22,891.14,891.54,1419.0,881.847,881.847,880.7795,881.1749,1419.0
2024-08-27 15:00:00,891.59,891.59,890.0,890.0,1551.0,881.2243,881.2243,879.6528,879.6528,1551.0
2024-08-27 15:05:00,889.36,890.13,889.28,889.71,2452.0,879.0202,879.7813,878.9412,879.3662,2452.0
2024-08-27 15:10:00,890.19,890.75,890.1,890.1,1550.0,879.8406,880.3941,879.7516,879.7516,1550.0
2024-08-27 15:15:00,891.34,891.34,890.0,891.18,1007.0,880.9772,880.9772,879.6528,880.8191,1007.0
2024-08-27 15:20:00,890.91,891.29,890.86,890.93,1621.0,880.5522,880.9278,880.5028,880.572,1621.0
2024-08-27 15:25:00,891.27,891.65,891.27,891.57,2510.0,880.908,881.2836,880.908,881.2045,2510.0
2024-08-27 15:30:00,891.29,891.29,890.23,891.04,1523.0,880.9278,880.9278,879.8801,880.6807,1523.0
2024-08-27 15:35:00,891.05,891.67,891.04,891.67,2987.0,880.6906,881.3034,880.6807,881.3034,2987.0
2024-08-27 15:40:00,891.69,892.28,891.26,891.38,6418.0,881.3231,881.9063,880.8981,881.0167,6418.0
2024-08-27 15:45:00,891.91,893.0,891.88,892.93,1546.0,881.5406,882.6179,881.5109,882.5487,1546.0
2024-08-27 15:50:00,892.74,892.74,890.42,890.83,8250.0,882.3609,882.3609,880.0679,880.4731,8250.0
2024-08-27 15:55:00,891.36,891.54,889.26,890.59,22030.0,880.997,881.1749,878.9214,880.2359,22030.0
2024-08-28 09:30:00,890.7,897.0,890.0,896.27,9635.0,880.3447,886.5714,879.6528,885.8499,9635.0
2024-08-28 09:35:00,895.96,895.96,893.38,893.51,3542.0,885.5435,885.5435,882.9935,883.122,3542.0
2024-08-28 09:40:00,893.36,895.41,893.36,893.51,3241.0,882.9737,884.9999,882.9737,883.122,3241.0
2024-08-28 09:45:00,893.62,894.61,892.44,892.44,3788.0,883.2307,884.2092,882.0644,882.0644,3788.0
2024-08-28 09:50:00,891.75,893.48,891.48,892.41,4169.0,881.3824,883.0923,881.1156,882.0348,4169.0
2024-08-28 09:55:00,892.73,894.48,891.34,892.8,4709.0,882.3511,884.0807,880.9772,882.4202,4709.0
2024-08-28 10:00:00,893.65,893.65,891.07,891.3,2905.0,883.2604,883.2604,880.7104,880.9377,2905.0
2024-08-28 10:05:00,890.74,890.82,888.9,889.12,4431.0,880.3842,880.4633,878.5656,878.783,4431.0
2024-08-28 10:10:00,889.6,891.0,888.75,891.0,3809.0,879.2574,880.6412,878.4173,880.6412,3809.0
2024-08-28 10:15:00,890.59,893.3,890.15,893.3,2585.0,880.2359,882.9144,879.801,882.9144,2585.0
2024-08-28 10:20:00,894.87,894.9,893.7,894.54,2020.0,884.4662,884.4958,883.3098,884.14,2020.0
2024-08-28 10:25:00,895.8,897.46,895.8,895.92,2252.0,885.3854,887.0261,885.3854,885.504,2252.0
2024-08-28 10:30:00,897.0,897.08,894.45,894.55,3495.0,886.5714,886.6505,884.0511,884.1499,3495.0
2024-08-28 10:35:00,894.57,896.09,894.56,894.6,3805.0,884.1697,885.672,884.1598,884.1993,3805.0
2024-08-28 10:40:00,893.75,894.43,891.19,891.19,2556.0,883.3592,884.0313,880.829,880.829,2556.0
2024-08-28 10:45:00,891.22,891.54,889.82,890.06,5915.0,880.8586,881.1749,879.4749,879.7121,5915.0
2024-08-28 10:50:00,890.62,891.63,889.87,891.63,2297.0,880.2656,881.2638,879.5243,881.2638,2297.0
2024-08-28 10:55:00,892.67,893.61,891.08,891.25,2250.0,882.2918,883.2208,880.7202,880.8883,2250.0
2024-08-28 11:00:00,890.49,890.76,888.46,888.46,2585.0,880.1371,880.404,878.1307,878.1307,2585.0
2024-08-28 11:05:00,888.97,890.99,888.97,889.82,1710.0,878.6348,880.6313,878.6348,879.4749,1710.0
2024-08-28 11:10:00,890.22,890.22,886.16,886.84,2979.0,879.8702,879.8702,875.8574,876.5295,2979.0
2024-08-28 11:15:00,886.93,887.64,885.57,886.02,2681.0,876.6185,877.3202,875.2743,875.7191,2681.0
2024-08-28 11:20:00,887.5,888.07,886.77,888.04,2151.0,877.1819,877.7452,876.4603,877.7156,2151.0
2024-08-28 11:25:00,887.75,888.74,886.66,888.71,5407.0,877.429,878.4074,876.3516,878.3778,5407.0
2024-08-28 11:30:00,888.6,889.75,888.42,889.23,11899.0,878.2691,879.4057,878.0912,878.8917,11899.0
2024-08-28 11:35:00,889.63,892.23,889.63,891.0,2614.0,879.2871,881.8569,879.2871,880.6412,2614.0
2024-08-28 11:40:00,891.09,891.17,889.24,890.51,4711.0,880.7301,880.8092,878.9016,880.1569,4711.0
2024-08-28 11:45:00,891.38,892.79,890.4,891.66,2322.0,881.0167,882.4104,880.0481,881.2935,2322.0
2024-08-28 11:50:00,892.88,894.45,892.12,893.7,2800.0,882.4993,884.0511,881.7481,883.3098,2800.0
2024-08-28 11:55:00,893.88,894.49,892.83,894.49,1786.0,883.4877,884.0906,882.4499,884.0906,1786.0
2024-08-28 12:00:00,893.45,894.52,892.49,892.5,2630.0,883.0627,884.1202,882.1138,882.1237,2630.0
2024-08-28 12:05:00,892.74,893.38,892.23,892.88,869.0,882.3609,882.9935,881.8569,882.4993,869.0
2024-08-28 12:10:00,892.5,892.5,891.58,891.58,800.0,882.1237,882.1237,881.2144,881.2144,800.0
2024-08-28 12:15:00,891.58,891.58,888.87,889.87,2155.0,881.2144,881.2144,878.5359,879.5243,2155.0
2024-08-28 12:20:00,890.11,890.11,887.71,887.71,1659.0,879.7615,879.7615,877.3894,877.3894,1659.0
2024-08-28 12:25:00,888.21,889.26,888.21,889.26,786.0,877.8836,878.9214,877.8836,878.9214,786.0
2024-08-28 12:30:00,889.38,891.42,888.04,891.15,1762.0,879.04,881.0563,877.7156,880.7894,1762.0
2024-08-28 12:35:00,890.85,891.38,890.84,891.35,400.0,880.4929,881.0167,880.483,880.9871,400.0
2024-08-28 12:40:00,891.19,891.42,891.18,891.42,2661.0,880.829,881.0563,880.8191,881.0563,2661.0
2024-08-28 12:45:00,890.56,891.29,890.56,890.82,726.0,880.2063,880.9278,880.2063,880.4633,726.0
2024-08-28 12:50:00,891.99,892.54,891.47,892.54,1000.0,881.6197,882.1633,881.1057,882.1633,1000.0
2024-08-28 12:55:00,893.3,894.18,892.31,893.08,2979.0,882.9144,883.7842,881.9359,882.697,2979.0
2024-08-28 13:00:00,894.24,894.24,891.72,892.76,1294.0,883.8435,883.8435,881.3528,882.3807,1294.0
2024-08-28 13:05:00,892.67,892.67,891.77,892.02,500.0,882.2918,882.2918,881.4022,881.6493,500.0
2024-08-28 13:10:00,891.55,891.86,890.29,890.29,1778.0,881.1848,881.4912,879.9394,879.9394,1778.0
2024-08-28 13:15:00,889.35,890.14,888.92,889.5,3990.0,879.0103,879.7912,878.5853,879.1586,3990.0
2024-08-28 13:20:00,889.4,889.5,888.42,888.5,3146.0,879.0598,879.1586,878.0912,878.1702,3146.0
2024-08-28 13:25:00,888.26,889.17,887.47,887.47,4067.0,877.933,878.8324,877.1522,877.1522,4067.0
2024-08-28 13:30:00,887.23,889.93,887.16,889.93,3463.0,876.915,879.5836,876.8458,879.5836,3463.0
2024-08-28 13:35:00,889.38,889.65,888.61,888.61,1835.0,879.04,879.3069,878.279,878.279,1835.0
2024-08-28 13:40:00,888.19,888.92,886.6,886.6,4874.0,877.8638,878.5853,876.2923,876.2923,4874.0
2024-08-28 13:45:00,886.96,888.1,886.0,886.23,8469.0,876.6481,877.7749,875.6993,875.9266,8469.0
2024-08-28 13:50:00,886.17,886.17,884.88,885.21,1320.0,875.8673,875.8673,874.5923,874.9185,1320.0
2024-08-28 13:55:00,885.51,885.51,880.42,880.84,4813.0,875.215,875.215,870.1842,870.5993,4813.0
2024-08-28 14:00:00,881.06,882.52,880.71,881.89,2417.0,870.8167,872.2598,870.4708,871.6371,2417.0
2024-08-28 14:05:00,882.5,884.0,882.5,884.0,1278.0,872.24,873.7225,872.24,873.7225,1278.0
2024-08-28 14:10:00,882.05,884.01,882.05,882.52,2209.0,871.7952,873.7324,871.7952,872.2598,2209.0
2024-08-28 14:15:00,882.52,884.03,882.52,883.46,986.0,872.2598,873.7522,872.2598,873.1888,986.0
2024-08-28 14:20:00,885.0,885.08,884.0,884.0,580.0,874.7109,874.79,873.7225,873.7225,580.0
2024-08-28 14:25:00,883.78,883.97,883.77,883.96,300.0,873.5051,873.6929,873.4952,873.683,300.0
2024-08-28 14:30:00,884.37,885.28,884.0,885.28,1002.0,874.0882,874.9877,873.7225,874.9877,1002.0
2024-08-28 14:35:00,886.04,886.04,885.3,885.3,1007.0,875.7388,875.7388,875.0074,875.0074,1007.0
2024-08-28 14:40:00,886.04,886.13,884.56,884.7,850.0,875.7388,875.8278,874.276,874.4144,850.0
2024-08-28 14:45:00,884.81,884.95,884.81,884.95,700.0,874.5231,874.6615,874.5231,874.6615,700.0
2024-08-28 14:50:00,885.78,888.61,885.78,888.61,1500.0,875.4819,878.279,875.4819,878.279,1500.0
2024-08-28 14:55:00,887.39,890.82,887.39,890.82,3656.0,877.0731,880.4633,877.0731,880.4633,3656.0
2024-08-28 15:00:00,892.36,893.5,891.23,893.0,2030.0,881.9854,883.1121,880.8685,882.6179,2030.0
2024-08-28 15:05:00,892.48,893.1,891.51,892.1,1021.0,882.104,882.7168,881.1452,881.7284,1021.0
2024-08-28 15:10:00,892.75,893.48,891.46,892.0,1737.0,882.3708,883.0923,881.0958,881.6295,1737.0
2024-08-28 15:15:00,892.44,893.46,892.0,892.79,867.0,882.0644,883.0726,881.6295,882.4104,867.0
2024-08-28 15:20:00,892.49,894.35,890.97,891.52,2783.0,882.1138,883.9522,880.6115,881.1551,2783.0
2024-08-28 15:25:00,891.94,893.37,891.94,893.37,303.0,881.5702,882.9836,881.5702,882.9836,303.0
2024-08-28 15:30:00,893.58,893.98,892.66,892.67,1300.0,883.1912,883.5865,882.2819,882.2918,1300.0
2024-08-28 15:35:00,892.38,893.12,890.79,891.8,2025.0,882.0051,882.7365,880.4336,881.4319,2025.0
2024-08-28 15:40:00,892.28,892.45,891.73,892.0,2401.0,881.9063,882.0743,881.3627,881.6295,2401.0
2024-08-28 15:45:00,892.2,892.83,890.8,890.8,1812.0,881.8272,882.4499,880.4435,880.4435,1812.0
2024-08-28 15:50:00,891.81,891.81,888.89,891.17,7871.0,881.4417,881.4417,878.5557,880.8092,7871.0
2024-08-28 15:55:00,890.3,890.87,888.0,888.02,22799.0,879.9493,880.5127,877.676,877.6958,22799.0
2024-08-29 09:30:00,905.85,909.62,902.1,908.48,26882.0,895.3185,899.0447,891.6121,897.9179,26882.0
2024-08-29 09:35:00,908.61,909.1,906.25,906.9,7897.0,898.0464,898.5307,895.7139,896.3563,7897.0
2024-08-29 09:40:00,907.35,908.13,902.91,904.32,9084.0,896.8011,897.572,892.4127,893.8063,9084.0
2024-08-29 09:45:00,904.67,908.0,904.0,907.95,8775.0,894.1522,897.4435,893.49,897.3941,8775.0
2024-08-29 09:50:00,907.29,907.29,901.7,905.47,5428.0,896.7418,896.7418,891.2168,894.9429,5428.0
2024-08-29 09:55:00,905.48,908.7,904.64,908.1,7457.0,894.9528,898.1354,894.1226,897.5424,7457.0
2024-08-29 10:00:00,908.89,911.31,906.6,906.68,7533.0,898.3232,900.715,896.0598,896.1389,7533.0
2024-08-29 10:05:00,907.81,909.66,906.52,906.52,5673.0,897.2557,899.0842,895.9807,895.9807,5673.0
2024-08-29 10:10:00,907.1,908.71,906.76,908.16,1425.0,896.554,898.1453,896.2179,897.6017,1425.0
2024-08-29 10:15:00,908.65,908.65,904.68,906.52,4699.0,898.086,898.086,894.1621,895.9807,4699.0
2024-08-29 10:20:00,906.68,908.25,905.67,907.66,6289.0,896.1389,897.6906,895.1406,897.1075,6289.0
2024-08-29 10:25:00,907.45,909.53,906.18,907.87,3125.0,896.8999,898.9557,895.6447,897.315,3125.0
2024-08-29 10:30:00,907.65,908.46,907.09,908.17,3446.0,897.0976,897.8982,896.5441,897.6115,3446.0
2024-08-29 10:35:00,907.27,908.49,906.71,908.22,4295.0,896.722,897.9278,896.1685,897.661,4295.0
2024-08-29 10:40:00,909.02,911.0,907.92,909.74,3679.0,898.4517,900.4086,897.3645,899.1633,3679.0
2024-08-29 10:45:00,910.0,911.2,909.61,911.2,2298.0,899.4203,900.6063,899.0348,900.6063,2298.0
2024-08-29 10:50:00,911.2,911.73,910.62,911.52,3140.0,900.6063,901.1302,900.0331,900.9226,3140.0
2024-08-29 10:55:00,911.07,911.33,907.35,908.44,3729.0,900.4778,900.7348,896.8011,897.8784,3729.0
2024-08-29 11:00:00,908.8,909.31,908.1,908.85,2351.0,898.2342,898.7383,897.5424,898.2836,2351.0
2024-08-29 11:05:00,909.03,909.61,907.13,909.61,2276.0,898.4615,899.0348,896.5836,899.0348,2276.0
2024-08-29 11:10:00,909.66,911.18,909.53,911.18,2904.0,899.0842,900.5866,898.9557,900.5866,2904.0
2024-08-29 11:15:00,911.86,911.86,909.23,909.26,2100.0,901.2586,901.2586,898.6592,898.6889,2100.0
2024-08-29 11:20:00,909.73,909.73,908.0,908.58,2232.0,899.1534,899.1534,897.4435,898.0168,2232.0
2024-08-29 11:25:00,909.2,909.3,908.35,908.4,1566.0,898.6296,898.7284,897.7895,897.8389,1566.0
2024-08-29 11:30:00,909.6,911.45,909.2,911.15,16827.0,899.0249,900.8534,898.6296,900.5569,16827.0
2024-08-29 11:35:00,911.36,913.93,910.91,913.93,6150.0,900.7645,903.3046,900.3197,903.3046,6150.0
2024-08-29 11:40:00,914.53,914.53,912.84,912.84,1875.0,903.8976,903.8976,902.2273,902.2273,1875.0
2024-08-29 11:45:00,911.89,913.77,911.89,913.77,577.0,901.2883,903.1464,901.2883,903.1464,577.0
2024-08-29 11:50:00,914.0,914.0,912.96,912.96,1005.0,903.3738,903.3738,902.3459,902.3459,1005.0
2024-08-29 11:55:00,913.29,913.88,912.89,912.89,300.0,902.672,903.2552,902.2767,902.2767,300.0
2024-08-29 12:00:00,913.45,913.6,912.34,912.68,4625.0,902.8302,902.9784,901.7331,902.0691,4625.0
2024-08-29 12:05:00,912.55,913.34,912.5,913.31,1772.0,901.9406,902.7214,901.8912,902.6918,1772.0
2024-08-29 12:10:00,913.31,913.32,912.04,913.07,945.0,902.6918,902.7017,901.4366,902.4546,945.0
2024-08-29 12:15:00,913.0,913.2,911.29,911.99,3099.0,902.3854,902.5831,900.6953,901.3871,3099.0
2024-08-29 12:20:00,912.25,913.14,912.2,913.14,875.0,901.6441,902.5238,901.5947,902.5238,875.0
2024-08-29 12:25:00,912.84,912.96,911.94,911.95,2189.0,902.2273,902.3459,901.3377,901.3476,2189.0
2024-08-29 12:30:00,912.37,913.17,912.37,913.08,2145.0,901.7627,902.5534,901.7627,902.4645,2145.0
2024-08-29 12:35:00,913.15,913.3,911.7,912.29,6242.0,902.5336,902.6819,901.1005,901.6836,6242.0
2024-08-29 12:40:00,912.12,912.29,911.73,912.29,1614.0,901.5156,901.6836,901.1302,901.6836,1614.0
2024-08-29 12:45:00,911.35,912.45,910.81,910.81,4187.0,900.7546,901.8418,900.2209,900.2209,4187.0
2024-08-29 12:50:00,910.64,910.65,908.83,909.05,1548.0,900.0528,900.0627,898.2639,898.4813,1548.0
2024-08-29 12:55:00,909.5,910.18,909.45,910.18,1283.0,898.9261,899.5982,898.8767,899.5982,1283.0
2024-08-29 13:00:00,908.57,910.09,908.47,908.47,900.0,898.0069,899.5092,897.9081,897.9081,900.0
2024-08-29 13:05:00,909.11,909.11,908.46,908.5,507.0,898.5406,898.5406,897.8982,897.9377,507.0
2024-08-29 13:10:00,908.36,908.63,907.03,907.17,2000.0,897.7993,898.0662,896.4848,896.6232,2000.0
2024-08-29 13:15:00,907.17,908.05,907.0,907.3,6412.0,896.6232,897.4929,896.4551,896.7517,6412.0
2024-08-29 13:20:00,907.2,907.83,907.02,907.56,6050.0,896.6528,897.2755,896.4749,897.0086,6050.0
2024-08-29 13:25:00,907.57,908.07,907.02,907.33,7194.0,897.0185,897.5127,896.4749,896.7813,7194.0
2024-08-29 13:30:00,907.58,907.79,907.02,907.66,1598.0,897.0284,897.236,896.4749,897.1075,1598.0
2024-08-29 13:35:00,908.28,908.76,907.4,907.4,1900.0,897.7203,898.1947,896.8505,896.8505,1900.0
2024-08-29 13:40:00,907.03,907.56,906.81,907.33,600.0,896.4848,897.0086,896.2674,896.7813,600.0
2024-08-29 13:45:00,907.0,907.04,905.55,906.25,1806.0,896.4551,896.4947,895.022,895.7139,1806.0
2024-08-29 13:50:00,906.33,906.9,906.16,906.47,9100.0,895.7929,896.3563,895.6249,895.9313,9100.0
2024-08-29 13:55:00,906.47,907.99,906.13,907.99,17451.0,895.9313,897.4336,895.5953,897.4336,17451.0
2024-08-29 14:00:00,907.61,907.86,905.69,906.72,1600.0,897.0581,897.3052,895.1604,896.1784,1600.0
2024-08-29 14:05:00,906.86,907.05,905.2,906.18,3038.0,896.3168,896.5046,894.6761,895.6447,3038.0
2024-08-29 14:10:00,905.79,905.79,904.75,905.27,1577.0,895.2592,895.2592,894.2313,894.7453,1577.0
2024-08-29 14:15:00,905.15,905.15,903.37,903.99,3264.0,894.6267,894.6267,892.8674,893.4801,3264.0
2024-08-29 14:20:00,903.35,904.62,903.35,904.25,7380.0,892.8476,894.1028,892.8476,893.7371,7380.0
2024-08-29 14:25:00,904.25,904.38,898.11,898.88,8490.0,893.7371,893.8656,887.6685,888.4296,8490.0
2024-08-29 14:30:00,898.0,898.0,895.05,895.05,4640.0,887.5598,887.5598,884.6441,884.6441,4640.0
2024-08-29 14:35:00,895.0,896.36,890.91,891.86,9665.0,884.5947,885.9389,880.5522,881.4912,9665.0
2024-08-29 14:40:00,891.45,892.8,888.09,888.69,7076.0,881.0859,882.4202,877.765,878.358,7076.0
2024-08-29 14:45:00,888.41,889.58,884.56,887.96,26922.0,878.0813,879.2377,874.276,877.6365,26922.0
2024-08-29 14:50:00,887.93,890.27,885.96,890.27,7174.0,877.6069,879.9197,875.6598,879.9197,7174.0
2024-08-29 14:55:00,890.27,890.68,888.32,889.7,3931.0,879.9197,880.3249,877.9923,879.3563,3931.0
2024-08-29 15:00:00,889.26,889.7,887.76,889.69,3000.0,878.9214,879.3563,877.4388,879.3464,3000.0
2024-08-29 15:05:00,889.03,890.24,885.34,885.35,13423.0,878.6941,879.89,875.047,875.0569,13423.0
2024-08-29 15:10:00,885.65,885.95,882.99,883.92,9087.0,875.3534,875.6499,872.7243,873.6435,9087.0
2024-08-29 15:15:00,884.95,887.86,884.9,886.28,5804.0,874.6615,877.5377,874.6121,875.976,5804.0
2024-08-29 15:20:00,886.44,886.44,883.34,885.43,5761.0,876.1342,876.1342,873.0702,875.1359,5761.0
2024-08-29 15:25:00,885.88,887.38,884.35,885.89,14305.0,875.5807,877.0633,874.0685,875.5906,14305.0
2024-08-29 15:30:00,885.69,888.51,885.44,887.84,4524.0,875.3929,878.1801,875.1458,877.5179,4524.0
2024-08-29 15:35:00,887.81,891.24,887.8,890.69,4689.0,877.4883,880.8784,877.4784,880.3348,4689.0
2024-08-29 15:40:00,890.13,891.25,888.43,888.46,5045.0,879.7813,880.8883,878.101,878.1307,5045.0
2024-08-29 15:45:00,888.8,889.4,887.61,887.75,15085.0,878.4667,879.0598,877.2906,877.429,15085.0
2024-08-29 15:50:00,888.12,889.17,884.0,884.5,33558.0,877.7946,878.8324,873.7225,874.2167,33558.0
2024-08-29 15:55:00,884.98,888.45,884.98,887.7,16875.0,874.6912,878.1208,874.6912,877.3795,16875.0
2024-08-30 09:30:00,900.11,900.11,893.89,897.26,18604.0,889.6453,889.6453,883.4976,886.8284,18604.0
2024-08-30 09:35:00,896.63,898.06,894.45,896.27,9233.0,886.2057,887.6191,884.0511,885.8499,9233.0
2024-08-30 09:40:00,896.76,899.28,896.3,898.36,4567.0,886.3342,888.8249,885.8795,887.9156,4567.0
2024-08-30 09:45:00,899.0,900.03,898.4,899.74,5704.0,888.5482,889.5662,887.9551,889.2796,5704.0
2024-08-30 09:50:00,898.95,902.13,898.2,901.85,4370.0,888.4987,891.6418,887.7575,891.365,4370.0
2024-08-30 09:55:00,901.34,904.1,900.83,903.67,6351.0,890.861,893.5889,890.3569,893.1639,6351.0
2024-08-30 10:00:00,903.63,906.94,902.3,902.3,8582.0,893.1243,896.3958,891.8098,891.8098,8582.0
2024-08-30 10:05:00,902.8,903.07,901.08,901.98,6795.0,892.304,892.5708,890.604,891.4935,6795.0
2024-08-30 10:10:00,902.69,902.9,900.01,901.13,2200.0,892.1953,892.4028,889.5464,890.6534,2200.0
2024-08-30 10:15:00,900.3,901.81,899.99,901.25,3936.0,889.833,891.3255,889.5266,890.772,3936.0
2024-08-30 10:20:00,899.72,899.98,898.12,899.75,5526.0,889.2598,889.5168,887.6784,889.2894,5526.0
2024-08-30 10:25:00,898.37,899.55,898.09,899.15,1793.0,887.9255,889.0918,887.6487,888.6964,1793.0
2024-08-30 10:30:00,899.76,900.5,899.61,899.61,2300.0,889.2993,890.0307,889.1511,889.1511,2300.0
2024-08-30 10:35:00,900.44,901.88,900.44,901.43,2112.0,889.9714,891.3947,889.9714,890.9499,2112.0
2024-08-30 10:40:00,901.95,902.82,900.49,900.49,1316.0,891.4639,892.3237,890.0208,890.0208,1316.0
2024-08-30 10:45:00,900.15,900.83,899.1,900.51,5799.0,889.6848,890.3569,888.647,890.0406,5799.0
2024-08-30 10:50:00,900.08,900.08,899.4,899.69,1169.0,889.6156,889.6156,888.9435,889.2301,1169.0
2024-08-30 10:55:00,899.7,899.87,895.05,897.15,5575.0,889.24,889.408,884.6441,886.7197,5575.0
2024-08-30 11:00:00,897.0,897.99,896.55,897.99,3795.0,886.5714,887.5499,886.1266,887.5499,3795.0
2024-08-30 11:05:00,897.02,897.58,896.8,897.58,1798.0,886.5912,887.1447,886.3737,887.1447,1798.0
2024-08-30 11:10:00,899.68,899.95,898.11,898.54,1750.0,889.2203,889.4871,887.6685,888.0935,1750.0
2024-08-30 11:15:00,898.05,899.0,897.6,897.75,2254.0,887.6092,888.5482,887.1644,887.3127,2254.0
2024-08-30 11:20:00,898.09,898.51,897.66,898.51,2359.0,887.6487,888.0639,887.2237,888.0639,2359.0
2024-08-30 11:25:00,898.52,899.03,898.19,898.21,1155.0,888.0737,888.5778,887.7476,887.7673,1155.0
2024-08-30 11:30:00,897.99,898.68,895.0,898.41,18909.0,887.5499,888.2319,884.5947,887.965,18909.0
2024-08-30 11:35:00,897.85,898.52,897.17,897.81,2874.0,887.4115,888.0737,886.7394,887.372,2874.0
2024-08-30 11:40:00,898.61,899.17,898.61,899.17,834.0,888.1627,888.7162,888.1627,888.7162,834.0
2024-08-30 11:45:00,898.95,898.95,897.35,897.35,400.0,888.4987,888.4987,886.9173,886.9173,400.0
2024-08-30 11:50:00,897.61,898.07,897.43,898.07,1223.0,887.1743,887.629,886.9964,887.629,1223.0
2024-08-30 11:55:00,897.81,898.59,897.2,897.78,1222.0,887.372,888.1429,886.7691,887.3423,1222.0
2024-08-30 12:00:00,897.99,897.99,894.55,895.62,9545.0,887.5499,887.5499,884.1499,885.2075,9545.0
2024-08-30 12:05:00,896.01,897.98,895.91,896.74,5009.0,885.5929,887.54,885.4941,886.3144,5009.0
2024-08-30 12:10:00,897.29,897.29,896.32,896.33,744.0,886.858,886.858,885.8993,885.9092,744.0
2024-08-30 12:15:00,896.93,896.93,896.09,896.1,1300.0,886.5022,886.5022,885.672,885.6819,1300.0
2024-08-30 12:20:00,896.13,896.35,895.0,895.23,960.0,885.7115,885.929,884.5947,884.822,960.0
2024-08-30 12:25:00,894.26,895.55,892.07,892.13,2717.0,883.8633,885.1383,881.6987,881.758,2717.0
2024-08-30 12:30:00,892.2,892.2,889.83,890.47,4436.0,881.8272,881.8272,879.4848,880.1173,4436.0
2024-08-30 12:35:00,890.25,890.82,889.21,890.29,2036.0,879.8999,880.4633,878.872,879.9394,2036.0
2024-08-30 12:40:00,890.57,890.57,889.06,889.74,1585.0,880.2162,880.2162,878.7237,879.3958,1585.0
2024-08-30 12:45:00,889.02,889.95,888.94,889.95,2556.0,878.6842,879.6034,878.6051,879.6034,2556.0
2024-08-30 12:50:00,890.68,892.7,890.67,892.7,1467.0,880.3249,882.3214,880.315,882.3214,1467.0
2024-08-30 12:55:00,892.54,893.81,892.54,893.81,512.0,882.1633,883.4185,882.1633,883.4185,512.0
2024-08-30 13:00:00,893.3,895.06,893.29,894.0,2105.0,882.9144,884.654,882.9045,883.6063,2105.0
2024-08-30 13:05:00,894.71,894.81,894.0,894.19,800.0,884.308,884.4069,883.6063,883.7941,800.0
2024-08-30 13:10:00,894.66,894.94,894.45,894.94,700.0,884.2586,884.5354,884.0511,884.5354,700.0
2024-08-30 13:15:00,895.32,895.33,893.09,893.09,1001.0,884.9109,884.9208,882.7069,882.7069,1001.0
2024-08-30 13:20:00,893.98,893.98,892.9,893.19,612.0,883.5865,883.5865,882.5191,882.8057,612.0
2024-08-30 13:25:00,893.44,893.94,893.11,893.94,2195.0,883.0528,883.547,882.7266,883.547,2195.0
2024-08-30 13:30:00,893.53,894.28,893.1,894.07,1180.0,883.1418,883.883,882.7168,883.6755,1180.0
2024-08-30 13:35:00,893.58,894.07,892.8,892.8,2083.0,883.1912,883.6755,882.4202,882.4202,2083.0
2024-08-30 13:40:00,892.93,893.52,892.41,893.16,2488.0,882.5487,883.1319,882.0348,882.7761,2488.0
2024-08-30 13:45:00,893.16,893.36,892.56,893.2,1869.0,882.7761,882.9737,882.183,882.8156,1869.0
2024-08-30 13:50:00,892.69,893.85,892.6,893.1,2565.0,882.3115,883.458,882.2226,882.7168,2565.0
2024-08-30 13:55:00,892.6,892.78,891.68,891.9,1642.0,882.2226,882.4005,881.3133,881.5307,1642.0
2024-08-30 14:00:00,891.81,892.55,890.0,890.23,8748.0,881.4417,882.1731,879.6528,879.8801,8748.0
2024-08-30 14:05:00,890.53,892.35,889.9,892.35,6320.0,880.1766,881.9755,879.554,881.9755,6320.0
2024-08-30 14:10:00,892.77,892.89,892.66,892.88,1103.0,882.3906,882.5092,882.2819,882.4993,1103.0
2024-08-30 14:15:00,893.01,893.76,893.01,893.76,1187.0,882.6278,883.3691,882.6278,883.3691,1187.0
2024-08-30 14:20:00,893.65,894.3,893.65,893.89,1100.0,883.2604,883.9028,883.2604,883.4976,1100.0
2024-08-30 14:25:00,893.88,894.67,893.0,893.0,1201.0,883.4877,884.2685,882.6179,882.6179,1201.0
2024-08-30 14:30:00,893.51,893.96,893.51,893.96,1198.0,883.122,883.5668,883.122,883.5668,1198.0
2024-08-30 14:35:00,894.73,895.39,894.72,894.72,1251.0,884.3278,884.9801,884.3179,884.3179,1251.0
2024-08-30 14:40:00,894.59,895.62,894.55,895.15,4073.0,884.1894,885.2075,884.1499,884.7429,4073.0
2024-08-30 14:45:00,895.22,896.02,895.06,896.02,2288.0,884.8121,885.6028,884.654,885.6028,2288.0
2024-08-30 14:50:00,896.15,897.71,896.07,897.25,2852.0,885.7313,887.2732,885.6522,886.8185,2852.0
2024-08-30 14:55:00,897.39,898.27,897.39,898.26,748.0,886.9569,887.8266,886.9569,887.8168,748.0
2024-08-30 15:00:00,898.21,898.22,897.18,897.56,1055.0,887.7673,887.7772,886.7493,887.1249,1055.0
2024-08-30 15:05:00,897.59,898.43,896.81,897.81,1450.0,887.1546,887.9848,886.3836,887.372,1450.0
2024-08-30 15:10:00,897.72,897.72,895.4,896.58,2629.0,887.283,887.283,884.99,886.1563,2629.0
2024-08-30 15:15:00,896.21,896.96,896.21,896.91,4510.0,885.7906,886.5319,885.7906,886.4825,4510.0
2024-08-30 15:20:00,897.5,899.62,897.45,899.62,3630.0,887.0656,889.161,887.0162,889.161,3630.0
2024-08-30 15:25:00,898.1,899.12,898.1,898.93,903.0,887.6586,888.6668,887.6586,888.479,903.0
2024-08-30 15:30:00,899.2,899.2,896.2,896.2,1687.0,888.7458,888.7458,885.7807,885.7807,1687.0
2024-08-30 15:35:00,896.71,896.71,895.71,896.32,2550.0,886.2848,886.2848,885.2964,885.8993,2550.0
2024-08-30 15:40:00,896.67,897.22,895.64,895.64,2200.0,886.2452,886.7889,885.2272,885.2272,2200.0
2024-08-30 15:45:00,895.6,896.01,894.51,895.21,8971.0,885.1877,885.5929,884.1104,884.8022,8971.0
2024-08-30 15:50:00,895.52,901.0,895.34,899.95,25723.0,885.1086,890.5249,884.9307,889.4871,25723.0
2024-08-30 15:55:00,899.88,904.34,899.85,903.95,65195.0,889.4179,893.8261,889.3883,893.4406,65195.0
2024-09-03 09:30:00,893.02,893.02,882.57,883.37,28872.0,882.6377,882.6377,872.3092,873.0999,28872.0
2024-09-03 09:35:00,883.26,884.24,878.08,878.17,13479.0,872.9912,873.9598,867.8714,867.9603,13479.0
2024-09-03 09:40:00,878.47,878.58,876.24,877.54,8734.0,868.2568,868.3656,866.0528,867.3377,8734.0
2024-09-03 09:45:00,877.1,879.84,875.14,879.34,10430.0,866.9028,869.6109,864.9656,869.1167,10430.0
2024-09-03 09:50:00,878.72,879.05,874.37,875.05,10809.0,868.5039,868.8301,864.2045,864.8766,10809.0
2024-09-03 09:55:00,874.56,875.8,873.72,874.8,5799.0,864.3923,865.6179,863.5621,864.6295,5799.0
2024-09-03 10:00:00,873.61,876.34,870.11,874.75,8174.0,863.4533,866.1516,859.994,864.5801,8174.0
2024-09-03 10:05:00,874.11,874.78,872.15,873.77,5472.0,863.9475,864.6097,862.0103,863.6115,5472.0
2024-09-03 10:10:00,874.22,874.22,872.09,872.4,2558.0,864.0563,864.0563,861.951,862.2574,2558.0
2024-09-03 10:15:00,872.48,874.71,871.08,873.69,7343.0,862.3365,864.5406,860.9528,863.5324,7343.0
2024-09-03 10:20:00,873.43,874.52,872.47,874.1,6241.0,863.2754,864.3528,862.3266,863.9376,6241.0
2024-09-03 10:25:00,873.74,875.22,873.71,874.8,2804.0,863.5818,865.0446,863.5522,864.6295,2804.0
2024-09-03 10:30:00,873.8,873.8,869.98,871.94,9832.0,863.6411,863.6411,859.8655,861.8028,9832.0
2024-09-03 10:35:00,872.23,872.54,870.78,870.78,2223.0,862.0894,862.3958,860.6562,860.6562,2223.0
2024-09-03 10:40:00,870.9,872.24,868.91,869.69,5518.0,860.7749,862.0993,858.808,859.5789,5518.0
2024-09-03 10:45:00,869.75,870.21,867.1,867.57,12528.0,859.6382,860.0929,857.019,857.4836,12528.0
2024-09-03 10:50:00,866.73,868.61,864.7,865.07,6853.0,856.6533,858.5115,854.6469,855.0126,6853.0
2024-09-03 10:55:00,865.01,865.41,861.49,861.49,9275.0,854.9533,855.3487,851.4743,851.4743,9275.0
2024-09-03 11:00:00,861.26,864.94,859.94,863.34,13206.0,851.2469,854.8841,849.9423,853.3027,13206.0
2024-09-03 11:05:00,863.73,864.89,861.99,863.57,11595.0,853.6882,854.8347,851.9684,853.5301,11595.0
2024-09-03 11:10:00,863.01,866.3,862.73,865.69,9698.0,852.9766,856.2283,852.6998,855.6254,9698.0
2024-09-03 11:15:00,866.66,867.52,865.09,866.13,18382.0,856.5841,857.4341,855.0324,856.0603,18382.0
2024-09-03 11:20:00,866.33,866.45,863.86,865.15,10796.0,856.258,856.3766,853.8167,855.0917,10796.0
2024-09-03 11:25:00,864.6,865.29,863.6,864.36,10102.0,854.5481,855.2301,853.5597,854.3109,10102.0
2024-09-03 11:30:00,863.83,865.35,863.29,863.69,31067.0,853.787,855.2894,853.2533,853.6487,31067.0
2024-09-03 11:35:00,863.82,864.5,862.69,862.81,8857.0,853.7772,854.4493,852.6603,852.7789,8857.0
2024-09-03 11:40:00,862.0,862.01,859.99,860.49,1700.0,851.9783,851.9882,849.9917,850.4859,1700.0
2024-09-03 11:45:00,860.89,862.36,860.89,861.04,1204.0,850.8812,852.3341,850.8812,851.0295,1204.0
2024-09-03 11:50:00,860.37,861.46,859.73,861.46,1731.0,850.3673,851.4446,849.7347,851.4446,1731.0
2024-09-03 11:55:00,861.49,861.49,858.69,859.25,1979.0,851.4743,851.4743,848.7068,849.2603,1979.0
2024-09-03 12:00:00,859.81,862.33,859.81,861.57,12590.0,849.8138,852.3045,849.8138,851.5533,12590.0
2024-09-03 12:05:00,860.3,860.3,859.23,859.42,1043.0,850.2981,850.2981,849.2405,849.4283,1043.0
2024-09-03 12:10:00,858.97,860.77,858.27,860.77,3437.0,848.9836,850.7626,848.2917,850.7626,3437.0
2024-09-03 12:15:00,860.0,861.67,859.21,859.67,2213.0,850.0016,851.6522,849.2208,849.6754,2213.0
2024-09-03 12:20:00,859.19,860.12,858.31,858.5,2647.0,849.201,850.1202,848.3312,848.519,2647.0
2024-09-03 12:25:00,858.98,859.58,857.0,857.74,3070.0,848.9934,849.5865,847.0365,847.7679,3070.0
2024-09-03 12:30:00,857.27,858.33,857.01,858.03,5200.0,847.3033,848.351,847.0463,848.0545,5200.0
2024-09-03 12:35:00,858.03,858.71,857.08,857.58,8064.0,848.0545,848.7266,847.1155,847.6097,8064.0
2024-09-03 12:40:00,857.87,858.5,857.0,857.92,2197.0,847.8963,848.519,847.0365,847.9458,2197.0
2024-09-03 12:45:00,858.06,858.06,856.01,856.64,2979.0,848.0841,848.0841,846.058,846.6806,2979.0
2024-09-03 12:50:00,856.64,857.46,855.75,856.61,2701.0,846.6806,847.4911,845.801,846.651,2701.0
2024-09-03 12:55:00,856.68,857.01,854.86,855.33,3598.0,846.7202,847.0463,844.9213,845.3859,3598.0
2024-09-03 13:00:00,854.79,855.7,853.39,854.4,1777.0,844.8521,845.7516,843.4684,844.4667,1777.0
2024-09-03 13:05:00,853.81,855.08,853.81,853.82,995.0,843.8835,845.1388,843.8835,843.8934,995.0
2024-09-03 13:10:00,853.75,854.0,851.52,851.52,2833.0,843.8242,844.0713,841.6202,841.6202,2833.0
2024-09-03 13:15:00,852.6,852.6,850.87,852.57,2734.0,842.6876,842.6876,840.9777,842.658,2734.0
2024-09-03 13:20:00,852.56,853.93,851.92,853.69,1822.0,842.6481,844.0021,842.0155,843.7649,1822.0
2024-09-03 13:25:00,852.66,854.26,852.26,854.26,2475.0,842.7469,844.3283,842.3516,844.3283,2475.0
2024-09-03 13:30:00,853.78,854.81,851.89,852.81,2221.0,843.8539,844.8719,841.9859,842.8952,2221.0
2024-09-03 13:35:00,852.99,854.05,851.77,854.05,2119.0,843.0731,844.1208,841.8673,844.1208,2119.0
2024-09-03 13:40:00,853.62,853.62,851.21,851.57,1926.0,843.6957,843.6957,841.3138,841.6696,1926.0
2024-09-03 13:45:00,851.5,851.92,850.78,850.79,1600.0,841.6004,842.0155,840.8888,840.8987,1600.0
2024-09-03 13:50:00,851.44,851.44,850.2,850.2,2381.0,841.5411,841.5411,840.3155,840.3155,2381.0
2024-09-03 13:55:00,850.85,852.22,849.58,849.78,4388.0,840.958,842.312,839.7027,839.9004,4388.0
2024-09-03 14:00:00,850.33,850.39,847.69,848.3,2207.0,840.444,840.5033,837.8347,838.4376,2207.0
2024-09-03 14:05:00,848.5,848.77,846.28,846.28,2328.0,838.6353,838.9021,836.4411,836.4411,2328.0
2024-09-03 14:10:00,846.79,848.71,846.78,847.55,6682.0,836.9452,838.8428,836.9353,837.6963,6682.0
2024-09-03 14:15:00,847.5,848.97,846.86,847.75,2545.0,837.6469,839.0998,837.0143,837.894,2545.0
2024-09-03 14:20:00,848.46,848.67,846.34,847.4,3913.0,838.5957,838.8033,836.5004,837.5481,3913.0
2024-09-03 14:25:00,847.21,848.26,847.17,847.3,2253.0,837.3603,838.3981,837.3207,837.4492,2253.0
2024-09-03 14:30:00,848.12,850.0,847.26,850.0,3364.0,838.2597,840.1178,837.4097,840.1178,3364.0
2024-09-03 14:35:00,849.99,850.42,848.77,849.5,3486.0,840.108,840.533,838.9021,839.6236,3486.0
2024-09-03 14:40:00,849.18,849.51,848.24,848.4,3097.0,839.3074,839.6335,838.3783,838.5364,3097.0
2024-09-03 14:45:00,848.73,850.37,848.5,849.57,3911.0,838.8626,840.4835,838.6353,839.6928,3911.0
2024-09-03 14:50:00,849.55,850.02,848.58,849.19,6265.0,839.6731,840.1376,838.7143,839.3173,6265.0
2024-09-03 14:55:00,849.2,849.82,849.01,849.5,2640.0,839.3271,839.9399,839.1393,839.6236,2640.0
2024-09-03 15:00:00,849.85,850.59,849.04,850.59,4789.0,839.9696,840.701,839.169,840.701,4789.0
2024-09-03 15:05:00,851.36,851.36,849.06,849.06,1877.0,841.462,841.462,839.1888,839.1888,1877.0
2024-09-03 15:10:00,848.85,849.52,848.14,848.51,3829.0,838.9812,839.6434,838.2795,838.6452,3829.0
2024-09-03 15:15:00,848.76,849.38,847.75,848.81,4922.0,838.8923,839.505,837.894,838.9417,4922.0
2024-09-03 15:20:00,848.71,849.36,848.07,848.11,1985.0,838.8428,839.4853,838.2103,838.2498,1985.0
2024-09-03 15:25:00,848.07,848.3,846.94,847.43,4872.0,838.2103,838.4376,837.0934,837.5777,4872.0
2024-09-03 15:30:00,847.94,848.37,846.22,846.22,6969.0,838.0818,838.5068,836.3818,836.3818,6969.0
2024-09-03 15:35:00,846.0,847.15,845.31,846.14,13402.0,836.1643,837.301,835.4824,836.3027,13402.0
2024-09-03 15:40:00,845.95,847.0,843.79,845.55,14520.0,836.1149,837.1527,833.98,835.7196,14520.0
2024-09-03 15:45:00,845.36,845.36,841.65,844.49,10670.0,835.5318,835.5318,831.8649,834.6719,10670.0
2024-09-03 15:50:00,845.0,846.21,841.97,844.34,34745.0,835.176,836.3719,832.1812,834.5236,34745.0
2024-09-03 15:55:00,843.64,846.99,843.5,845.3,55924.0,833.8318,837.1428,833.6934,835.4725,55924.0
2024-09-04 09:30:00,805.0,809.1,799.23,809.1,90351.0,795.641,799.6933,789.9381,799.6933,90351.0
2024-09-04 09:35:00,809.4,810.96,806.02,809.7,25828.0,799.9899,801.5317,796.6492,800.2864,25828.0
2024-09-04 09:40:00,809.79,816.66,809.79,814.21,24944.0,800.3753,807.1654,800.3753,804.7439,24944.0
2024-09-04 09:45:00,814.21,819.9,814.21,818.81,17277.0,804.7439,810.3678,804.7439,809.2905,17277.0
2024-09-04 09:50:00,819.46,819.46,815.48,818.24,8682.0,809.9329,809.9329,805.9992,808.7271,8682.0
2024-09-04 09:55:00,818.0,818.87,816.0,818.79,11290.0,808.4899,809.3498,806.5131,809.2707,11290.0
2024-09-04 10:00:00,818.65,818.89,810.45,816.82,26616.0,809.1323,809.3695,801.0276,807.3236,26616.0
2024-09-04 10:05:00,816.36,819.65,813.29,818.29,21152.0,806.8689,810.1207,803.8346,808.7765,21152.0
2024-09-04 10:10:00,818.7,822.72,817.42,818.66,33753.0,809.1817,813.155,807.9166,809.1422,33753.0
2024-09-04 10:15:00,818.81,819.78,812.28,812.92,32590.0,809.2905,810.2492,802.8364,803.4689,32590.0
2024-09-04 10:20:00,812.92,814.8,810.6,814.8,19579.0,803.4689,805.3271,801.1759,805.3271,19579.0
2024-09-04 10:25:00,814.48,816.46,813.53,814.95,9050.0,805.0108,806.9678,804.0718,805.4753,9050.0
2024-09-04 10:30:00,814.82,819.81,814.59,819.81,10035.0,805.3468,810.2788,805.1195,810.2788,10035.0
2024-09-04 10:35:00,819.7,822.32,818.4,819.98,11512.0,810.1701,812.7596,808.8852,810.4469,11512.0
2024-09-04 10:40:00,820.13,821.78,818.87,820.13,10237.0,810.5951,812.2259,809.3498,810.5951,10237.0
2024-09-04 10:45:00,820.35,820.35,817.25,818.11,6256.0,810.8125,810.8125,807.7486,808.5986,6256.0
2024-09-04 10:50:00,818.08,819.01,817.43,818.54,6646.0,808.5689,809.4881,807.9265,809.0236,6646.0
2024-09-04 10:55:00,819.05,821.7,819.02,820.08,10079.0,809.5277,812.1469,809.498,810.5457,10079.0
2024-09-04 11:00:00,820.46,820.49,818.85,820.05,6666.0,810.9213,810.9509,809.33,810.516,6666.0
2024-09-04 11:05:00,819.76,821.11,817.41,817.6,8491.0,810.2294,811.5637,807.9067,808.0945,8491.0
2024-09-04 11:10:00,817.33,818.25,814.12,814.49,5129.0,807.8277,808.737,804.655,805.0207,5129.0
2024-09-04 11:15:00,814.37,815.13,813.22,814.46,7517.0,804.9021,805.6532,803.7654,804.991,7517.0
2024-09-04 11:20:00,814.64,816.05,814.15,814.73,5912.0,805.1689,806.5625,804.6846,805.2579,5912.0
2024-09-04 11:25:00,815.54,816.18,813.98,813.98,6474.0,806.0585,806.691,804.5166,804.5166,6474.0
2024-09-04 11:30:00,813.94,815.25,811.79,815.25,19776.0,804.4771,805.7718,802.3521,805.7718,19776.0
2024-09-04 11:35:00,815.31,815.86,811.28,812.85,21276.0,805.8311,806.3748,801.848,803.3997,21276.0
2024-09-04 11:40:00,813.09,813.1,811.28,811.76,6273.0,803.637,803.6468,801.848,802.3224,6273.0
2024-09-04 11:45:00,811.9,813.5,811.37,813.16,2778.0,802.4608,804.0422,801.937,803.7061,2778.0
2024-09-04 11:50:00,813.62,814.6,812.78,813.85,5074.0,804.1608,805.1294,803.3306,804.3881,5074.0
2024-09-04 11:55:00,813.67,813.75,810.84,812.79,5899.0,804.2102,804.2893,801.4131,803.3404,5899.0
2024-09-04 12:00:00,812.37,812.69,811.5,812.35,3179.0,802.9253,803.2416,802.0654,802.9056,3179.0
2024-09-04 12:05:00,811.67,812.27,810.56,812.07,3898.0,802.2335,802.8265,801.1364,802.6288,3898.0
2024-09-04 12:10:00,812.07,812.95,810.9,811.47,7557.0,802.6288,803.4986,801.4724,802.0358,7557.0
2024-09-04 12:15:00,811.9,815.33,811.9,813.35,6625.0,802.4608,805.8509,802.4608,803.8939,6625.0
2024-09-04 12:20:00,812.64,814.83,812.64,814.83,1250.0,803.1922,805.3567,803.1922,805.3567,1250.0
2024-09-04 12:25:00,815.43,817.12,814.83,816.75,6337.0,805.9497,807.6201,805.3567,807.2544,6337.0
2024-09-04 12:30:00,816.75,819.56,816.75,818.93,8651.0,807.2544,810.0317,807.2544,809.4091,8651.0
2024-09-04 12:35:00,819.6,821.08,819.4,821.05,8293.0,810.0713,811.5341,809.8736,811.5044,8293.0
2024-09-04 12:40:00,821.37,821.37,817.39,817.69,5048.0,811.8207,811.8207,807.887,808.1835,5048.0
2024-09-04 12:45:00,815.93,816.42,814.9,816.05,4747.0,806.4439,806.9282,805.4259,806.5625,4747.0
2024-09-04 12:50:00,817.02,818.81,815.7,816.86,5734.0,807.5213,809.2905,806.2166,807.3631,5734.0
2024-09-04 12:55:00,817.74,819.07,817.56,819.01,4284.0,808.2329,809.5474,808.055,809.4881,4284.0
2024-09-04 13:00:00,818.21,818.68,817.89,817.89,1607.0,808.6974,809.162,808.3811,808.3811,1607.0
2024-09-04 13:05:00,818.0,819.14,818.0,819.04,1900.0,808.4899,809.6166,808.4899,809.5178,1900.0
2024-09-04 13:10:00,819.41,819.98,817.98,817.98,1856.0,809.8835,810.4469,808.4701,808.4701,1856.0
2024-09-04 13:15:00,817.98,818.83,816.88,818.41,4122.0,808.4701,809.3102,807.3829,808.8951,4122.0
2024-09-04 13:20:00,819.0,819.58,817.65,817.65,1650.0,809.4782,810.0515,808.1439,808.1439,1650.0
2024-09-04 13:25:00,818.28,818.28,818.0,818.1,400.0,808.7666,808.7666,808.4899,808.5887,400.0
2024-09-04 13:30:00,816.88,817.74,816.68,817.59,3560.0,807.3829,808.2329,807.1852,808.0846,3560.0
2024-09-04 13:35:00,818.66,819.0,817.17,817.7,3243.0,809.1422,809.4782,807.6695,808.1934,3243.0
2024-09-04 13:40:00,817.73,818.93,816.27,816.52,2427.0,808.223,809.4091,806.78,807.0271,2427.0
2024-09-04 13:45:00,816.8,818.05,816.55,818.05,1244.0,807.3038,808.5393,807.0567,808.5393,1244.0
2024-09-04 13:50:00,817.02,817.16,815.0,815.84,3100.0,807.5213,807.6596,805.5247,806.355,3100.0
2024-09-04 13:55:00,815.18,815.96,815.14,815.14,880.0,805.7027,806.4736,805.6631,805.6631,880.0
2024-09-04 14:00:00,814.9,815.53,814.4,814.96,1705.0,805.4259,806.0486,804.9317,805.4852,1705.0
2024-09-04 14:05:00,813.76,815.05,813.26,814.58,2443.0,804.2992,805.5742,803.805,805.1096,2443.0
2024-09-04 14:10:00,814.86,814.86,813.46,814.12,2200.0,805.3864,805.3864,804.0027,804.655,2200.0
2024-09-04 14:15:00,815.06,815.06,812.5,812.5,1186.0,805.5841,805.5841,803.0538,803.0538,1186.0
2024-09-04 14:20:00,812.13,813.48,811.99,813.13,2100.0,802.6881,804.0224,802.5497,803.6765,2100.0
2024-09-04 14:25:00,813.2,814.83,813.2,814.59,3299.0,803.7457,805.3567,803.7457,805.1195,3299.0
2024-09-04 14:30:00,814.11,815.68,812.5,812.5,3023.0,804.6451,806.1968,803.0538,803.0538,3023.0
2024-09-04 14:35:00,812.36,812.36,810.0,810.75,4279.0,802.9154,802.9154,800.5829,801.3242,4279.0
2024-09-04 14:40:00,811.0,812.15,811.0,811.12,2331.0,801.5713,802.7079,801.5713,801.6899,2331.0
2024-09-04 14:45:00,810.51,810.51,808.36,809.44,4325.0,801.0869,801.0869,798.9619,800.0294,4325.0
2024-09-04 14:50:00,810.21,810.21,808.6,809.57,1240.0,800.7904,800.7904,799.1992,800.1579,1240.0
2024-09-04 14:55:00,809.42,810.11,808.33,808.33,3060.0,800.0096,800.6916,798.9323,798.9323,3060.0
2024-09-04 15:00:00,808.6,809.0,807.1,807.1,2342.0,799.1992,799.5945,797.7166,797.7166,2342.0
2024-09-04 15:05:00,807.63,808.02,804.8,805.35,12124.0,798.2404,798.6259,795.4433,795.9869,12124.0
2024-09-04 15:10:00,805.35,807.06,805.33,807.06,7882.0,795.9869,797.6771,795.9672,797.6771,7882.0
2024-09-04 15:15:00,806.17,807.55,805.65,805.65,4257.0,796.7974,798.1614,796.2835,796.2835,4257.0
2024-09-04 15:20:00,805.65,807.74,805.6,807.35,3776.0,796.2835,798.3492,796.234,797.9637,3776.0
2024-09-04 15:25:00,806.75,809.64,806.42,809.16,3825.0,797.3707,800.2271,797.0445,799.7526,3825.0
2024-09-04 15:30:00,809.1,809.49,808.44,808.64,17077.0,799.6933,800.0788,799.041,799.2387,17077.0
2024-09-04 15:35:00,808.61,808.9,807.45,807.78,9898.0,799.209,799.4957,798.0625,798.3887,9898.0
2024-09-04 15:40:00,807.98,810.21,807.95,809.2,4807.0,798.5864,800.7904,798.5567,799.7922,4807.0
2024-09-04 15:45:00,808.64,809.95,808.4,809.47,17729.0,799.2387,800.5335,799.0015,800.059,17729.0
2024-09-04 15:50:00,809.76,813.03,808.15,812.08,32501.0,800.3457,803.5777,798.7544,802.6387,32501.0
2024-09-04 15:55:00,810.89,813.06,810.89,810.99,49725.0,801.4625,803.6073,801.4625,801.5614,49725.0
2024-09-05 09:30:00,795.69,796.79,792.04,795.14,49631.0,786.4392,787.5265,782.8317,785.8956,49631.0
2024-09-05 09:35:00,795.44,803.69,795.44,803.28,28494.0,786.1922,794.3462,786.1922,793.941,28494.0
2024-09-05 09:40:00,801.44,803.08,800.97,802.35,6694.0,792.1224,793.7433,791.6579,793.0218,6694.0
2024-09-05 09:45:00,802.92,805.0,800.42,801.02,18824.0,793.5852,795.641,791.1143,791.7073,18824.0
2024-09-05 09:50:00,801.79,803.4,800.48,803.4,9696.0,792.4683,794.0596,791.1736,794.0596,9696.0
2024-09-05 09:55:00,803.99,805.69,803.39,804.14,5440.0,794.6428,796.323,794.0497,794.791,5440.0
2024-09-05 10:00:00,804.75,807.97,804.75,804.99,11242.0,795.3939,798.5765,795.3939,795.6311,11242.0
2024-09-05 10:05:00,804.15,806.94,804.15,805.1,15278.0,794.8009,797.5585,794.8009,795.7398,15278.0
2024-09-05 10:10:00,805.31,805.4,802.01,803.79,7189.0,795.9474,796.0364,792.6858,794.4451,7189.0
2024-09-05 10:15:00,803.45,805.1,802.33,804.09,9514.0,794.109,795.7398,793.0021,794.7416,9514.0
2024-09-05 10:20:00,804.6,806.98,804.06,806.78,12031.0,795.2457,797.598,794.7119,797.4003,12031.0
2024-09-05 10:25:00,807.29,808.05,804.79,805.4,4577.0,797.9044,798.6555,795.4335,796.0364,4577.0
2024-09-05 10:30:00,805.68,807.0,805.0,805.68,4472.0,796.3131,797.6178,795.641,796.3131,4472.0
2024-09-05 10:35:00,806.0,807.0,805.73,806.68,6050.0,796.6294,797.6178,796.3625,797.3015,6050.0
2024-09-05 10:40:00,806.35,806.35,803.81,803.81,4674.0,796.9753,796.9753,794.4648,794.4648,4674.0
2024-09-05 10:45:00,803.88,804.2,802.0,802.72,10466.0,794.534,794.8503,792.6759,793.3875,10466.0
2024-09-05 10:50:00,802.21,802.21,800.05,801.07,8882.0,792.8834,792.8834,790.7486,791.7567,8882.0
2024-09-05 10:55:00,801.58,802.83,800.73,801.13,10063.0,792.2608,793.4962,791.4207,791.816,10063.0
2024-09-05 11:00:00,801.27,801.66,798.69,799.84,13621.0,791.9544,792.3398,789.4044,790.541,13621.0
2024-09-05 11:05:00,799.77,801.03,799.29,800.85,14373.0,790.4718,791.7172,789.9974,791.5393,14373.0
2024-09-05 11:10:00,800.7,801.49,798.48,799.54,8458.0,791.391,792.1718,789.1968,790.2445,8458.0
2024-09-05 11:15:00,799.76,801.05,799.65,800.11,5804.0,790.4619,791.7369,790.3532,790.8079,5804.0
2024-09-05 11:20:00,800.42,800.9,798.9,799.71,6765.0,791.1143,791.5887,789.6119,790.4125,6765.0
2024-09-05 11:25:00,799.13,799.13,796.59,796.72,5801.0,789.8393,789.8393,787.3288,787.4573,5801.0
2024-09-05 11:30:00,796.1,797.18,794.0,797.18,35168.0,786.8445,787.9119,784.7689,787.9119,35168.0
2024-09-05 11:35:00,797.17,799.7,796.61,799.0,14110.0,787.902,790.4026,787.3486,789.7108,14110.0
2024-09-05 11:40:00,799.69,800.85,799.23,799.63,7701.0,790.3927,791.5393,789.9381,790.3334,7701.0
2024-09-05 11:45:00,798.96,801.24,798.96,800.65,8484.0,789.6712,791.9247,789.6712,791.3416,8484.0
2024-09-05 11:50:00,800.23,802.07,799.98,801.14,5021.0,790.9265,792.7451,790.6794,791.8259,5021.0
2024-09-05 11:55:00,801.36,801.36,799.19,799.19,2675.0,792.0433,792.0433,789.8986,789.8986,2675.0
2024-09-05 12:00:00,799.69,802.19,799.68,801.52,4634.0,790.3927,792.8637,790.3829,792.2015,4634.0
2024-09-05 12:05:00,801.47,804.85,801.29,804.85,2431.0,792.152,795.4928,791.9741,795.4928,2431.0
2024-09-05 12:10:00,803.38,803.87,801.42,802.0,2344.0,794.0398,794.5241,792.1026,792.6759,2344.0
2024-09-05 12:15:00,802.66,803.01,801.05,801.05,6818.0,793.3282,793.6741,791.7369,791.7369,6818.0
2024-09-05 12:20:00,801.09,802.5,801.09,802.5,400.0,791.7765,793.1701,791.7765,793.1701,400.0
2024-09-05 12:25:00,804.8,804.88,803.36,803.36,6185.0,795.4433,795.5224,794.0201,794.0201,6185.0
2024-09-05 12:30:00,803.43,803.82,802.25,802.6,4767.0,794.0893,794.4747,792.923,793.2689,4767.0
2024-09-05 12:35:00,802.95,802.96,801.32,801.56,4286.0,793.6148,793.6247,792.0038,792.241,4286.0
2024-09-05 12:40:00,800.97,803.77,800.97,803.27,2566.0,791.6579,794.4253,791.6579,793.9311,2566.0
2024-09-05 12:45:00,801.85,802.18,800.0,800.0,3845.0,792.5276,792.8538,790.6991,790.6991,3845.0
2024-09-05 12:50:00,800.0,800.72,799.28,799.28,2469.0,790.6991,791.4108,789.9875,789.9875,2469.0
2024-09-05 12:55:00,799.66,800.83,799.42,799.42,2800.0,790.3631,791.5195,790.1259,790.1259,2800.0
2024-09-05 13:00:00,801.12,801.12,799.62,799.62,1115.0,791.8061,791.8061,790.3236,790.3236,1115.0
2024-09-05 13:05:00,799.89,799.92,798.37,799.7,4085.0,790.5904,790.6201,789.0881,790.4026,4085.0
2024-09-05 13:10:00,799.7,800.51,799.7,800.33,1016.0,790.4026,791.2032,790.4026,791.0253,1016.0
2024-09-05 13:15:00,799.71,800.25,798.68,800.25,3745.0,790.4125,790.9462,789.3945,790.9462,3745.0
2024-09-05 13:20:00,800.41,800.51,799.62,799.69,1344.0,791.1044,791.2032,790.3236,790.3927,1344.0
2024-09-05 13:25:00,800.15,800.25,798.25,798.25,1100.0,790.8474,790.9462,788.9695,788.9695,1100.0
2024-09-05 13:30:00,798.0,799.24,797.77,799.13,3057.0,788.7224,789.948,788.4951,789.8393,3057.0
2024-09-05 13:35:00,799.77,801.67,799.51,801.16,15020.0,790.4718,792.3497,790.2148,791.8457,15020.0
2024-09-05 13:40:00,801.51,803.12,801.05,803.12,1624.0,792.1916,793.7829,791.7369,793.7829,1624.0
2024-09-05 13:45:00,803.13,804.84,803.13,804.66,1400.0,793.7928,795.4829,793.7928,795.305,1400.0
2024-09-05 13:50:00,804.37,804.45,803.11,803.38,7205.0,795.0183,795.0974,793.773,794.0398,7205.0
2024-09-05 13:55:00,803.38,804.3,803.25,803.75,3578.0,794.0398,794.9491,793.9114,794.4055,3578.0
2024-09-05 14:00:00,804.49,804.99,801.08,801.93,9403.0,795.1369,795.6311,791.7666,792.6067,9403.0
2024-09-05 14:05:00,801.9,802.25,801.9,802.09,650.0,792.5771,792.923,792.5771,792.7648,650.0
2024-09-05 14:10:00,801.53,802.34,801.14,801.14,2831.0,792.2114,793.0119,791.8259,791.8259,2831.0
2024-09-05 14:15:00,802.21,802.21,801.95,802.2,600.0,792.8834,792.8834,792.6265,792.8736,600.0
2024-09-05 14:20:00,802.21,803.26,802.21,802.78,2334.0,792.8834,793.9212,792.8834,793.4468,2334.0
2024-09-05 14:25:00,802.27,802.27,801.34,802.1,1998.0,792.9427,792.9427,792.0236,792.7747,1998.0
2024-09-05 14:30:00,802.25,802.6,800.73,800.73,1407.0,792.923,793.2689,791.4207,791.4207,1407.0
2024-09-05 14:35:00,801.87,802.0,801.76,801.85,1400.0,792.5474,792.6759,792.4387,792.5276,1400.0
2024-09-05 14:40:00,801.86,801.86,800.7,800.7,1600.0,792.5375,792.5375,791.391,791.391,1600.0
2024-09-05 14:45:00,801.28,802.34,801.28,802.04,6934.0,791.9643,793.0119,791.9643,792.7154,6934.0
2024-09-05 14:50:00,802.46,803.97,802.2,802.3,3958.0,793.1305,794.623,792.8736,792.9724,3958.0
2024-09-05 14:55:00,802.49,802.69,801.36,801.36,2887.0,793.1602,793.3579,792.0433,792.0433,2887.0
2024-09-05 15:00:00,800.56,800.99,799.41,800.42,5992.0,791.2526,791.6776,790.116,791.1143,5992.0
2024-09-05 15:05:00,800.39,800.67,799.53,800.64,3208.0,791.0846,791.3614,790.2346,791.3317,3208.0
2024-09-05 15:10:00,799.71,800.5,798.58,798.58,3247.0,790.4125,791.1933,789.2956,789.2956,3247.0
2024-09-05 15:15:00,798.55,798.55,795.71,796.25,8733.0,789.266,789.266,786.459,786.9927,8733.0
2024-09-05 15:20:00,797.31,797.31,795.67,796.36,18120.0,788.0404,788.0404,786.4195,787.1015,18120.0
2024-09-05 15:25:00,796.8,797.59,795.85,796.72,14560.0,787.5363,788.3172,786.5974,787.4573,14560.0
2024-09-05 15:30:00,796.66,797.07,796.33,796.62,19666.0,787.398,787.8032,787.0718,787.3584,19666.0
2024-09-05 15:35:00,796.39,796.39,794.65,795.1,12124.0,787.1311,787.1311,785.4113,785.8561,12124.0
2024-09-05 15:40:00,794.49,794.83,792.5,793.17,13323.0,785.2532,785.5892,783.2863,783.9485,13323.0
2024-09-05 15:45:00,792.86,793.72,791.7,793.67,13552.0,783.6421,784.4922,782.4956,784.4427,13552.0
2024-09-05 15:50:00,794.25,795.06,790.5,794.72,19165.0,785.016,785.8166,781.3096,785.4805,19165.0
2024-09-05 15:55:00,794.42,796.03,794.14,796.03,46077.0,785.184,786.7753,784.9073,786.7753,46077.0
2024-09-06 09:30:00,792.44,792.94,786.41,787.76,32758.0,783.227,783.7212,777.2671,778.6014,32758.0
2024-09-06 09:35:00,787.87,790.1,779.25,780.06,33304.0,778.7102,780.9142,770.1904,770.991,33304.0
2024-09-06 09:40:00,780.47,781.49,777.14,781.38,35170.0,771.3962,772.4043,768.1049,772.2956,35170.0
2024-09-06 09:45:00,781.09,783.25,778.97,780.58,17585.0,772.009,774.1439,769.9136,771.5049,17585.0
2024-09-06 09:50:00,780.38,780.4,775.75,775.75,16919.0,771.3072,771.327,766.7311,766.7311,16919.0
2024-09-06 09:55:00,775.85,778.82,774.54,774.67,21294.0,766.8299,769.7654,765.5351,765.6636,21294.0
2024-09-06 10:00:00,774.83,775.01,771.29,771.82,19215.0,765.8218,765.9997,762.3229,762.8468,19215.0
2024-09-06 10:05:00,772.17,773.95,770.57,772.82,26266.0,763.1927,764.952,761.6113,763.8351,26266.0
2024-09-06 10:10:00,772.85,774.57,770.11,771.9,25092.0,763.8648,765.5648,761.1566,762.9258,25092.0
2024-09-06 10:15:00,771.91,772.73,770.87,772.73,10188.0,762.9357,763.7462,761.9078,763.7462,10188.0
2024-09-06 10:20:00,772.59,773.76,770.76,770.76,7814.0,763.6078,764.7642,761.7991,761.7991,7814.0
2024-09-06 10:25:00,770.4,770.72,765.71,765.72,32887.0,761.4433,761.7596,756.8078,756.8177,32887.0
2024-09-06 10:30:00,765.52,768.48,764.02,764.35,27298.0,756.62,759.5456,755.1374,755.4636,27298.0
2024-09-06 10:35:00,764.21,767.11,762.9,765.15,22233.0,755.3252,758.1915,754.0305,756.2543,22233.0
2024-09-06 10:40:00,764.99,765.25,760.56,761.2,18614.0,756.0962,756.3531,751.7177,752.3502,18614.0
2024-09-06 10:45:00,760.67,761.87,760.08,760.23,32396.0,751.8264,753.0124,751.2433,751.3915,32396.0
2024-09-06 10:50:00,760.0,760.65,755.02,755.1,31945.0,751.1642,751.8066,746.2421,746.3212,31945.0
2024-09-06 10:55:00,755.3,756.69,754.41,755.63,30454.0,746.5188,747.8927,745.6392,746.845,30454.0
2024-09-06 11:00:00,755.62,763.3,755.41,759.15,59489.0,746.8351,754.4258,746.6275,750.3241,59489.0
2024-09-06 11:05:00,759.33,761.51,758.78,759.28,32330.0,750.502,752.6566,749.9584,750.4526,32330.0
2024-09-06 11:10:00,759.28,760.83,755.13,755.46,47133.0,750.4526,751.9845,746.3508,746.677,47133.0
2024-09-06 11:15:00,755.69,756.09,753.55,754.99,25601.0,746.9043,747.2996,744.7892,746.2124,25601.0
2024-09-06 11:20:00,754.8,755.6,753.25,754.49,29711.0,746.0246,746.8153,744.4927,745.7182,29711.0
2024-09-06 11:25:00,754.33,756.42,754.0,756.42,17595.0,745.5601,747.6258,745.2339,747.6258,17595.0
2024-09-06 11:30:00,756.52,757.4,754.75,756.34,64653.0,747.7246,748.5944,745.9752,747.5467,64653.0
2024-09-06 11:35:00,756.22,758.58,755.52,757.43,41741.0,747.4281,749.7607,746.7363,748.6241,41741.0
2024-09-06 11:40:00,757.59,758.92,755.93,756.27,19325.0,748.7822,750.0967,747.1415,747.4775,19325.0
2024-09-06 11:45:00,756.27,757.28,755.39,756.68,11372.0,747.4775,748.4758,746.6078,747.8828,11372.0
2024-09-06 11:50:00,756.09,756.68,753.65,755.1,12082.0,747.2996,747.8828,744.888,746.3212,12082.0
2024-09-06 11:55:00,755.97,756.81,755.59,756.33,4423.0,747.181,748.0113,746.8055,747.5369,4423.0
2024-09-06 12:00:00,755.21,757.26,755.21,755.8,4591.0,746.4299,748.456,746.4299,747.013,4591.0
2024-09-06 12:05:00,755.8,758.43,755.54,756.14,13122.0,747.013,749.6124,746.756,747.3491,13122.0
2024-09-06 12:10:00,757.41,757.41,755.28,755.28,3524.0,748.6043,748.6043,746.4991,746.4991,3524.0
2024-09-06 12:15:00,755.27,756.29,754.0,754.8,9424.0,746.4892,747.4973,745.2339,746.0246,9424.0
2024-09-06 12:20:00,754.8,757.0,754.8,755.61,8330.0,746.0246,748.1991,746.0246,746.8252,8330.0
2024-09-06 12:25:00,755.54,755.88,752.32,752.32,20705.0,746.756,747.0921,743.5735,743.5735,20705.0
2024-09-06 12:30:00,752.59,756.2,752.59,755.61,6815.0,743.8403,747.4084,743.8403,746.8252,6815.0
2024-09-06 12:35:00,756.99,757.98,755.28,755.28,9700.0,748.1892,749.1677,746.4991,746.4991,9700.0
2024-09-06 12:40:00,754.6,756.63,754.6,755.94,6403.0,745.827,747.8334,745.827,747.1514,6403.0
2024-09-06 12:45:00,755.99,757.01,755.02,755.51,10887.0,747.2008,748.2089,746.2421,746.7264,10887.0
2024-09-06 12:50:00,755.09,756.0,755.0,755.54,2783.0,746.3113,747.2107,746.2223,746.756,2783.0
2024-09-06 12:55:00,755.01,757.13,755.01,756.96,5638.0,746.2322,748.3275,746.2322,748.1595,5638.0
2024-09-06 13:00:00,756.99,758.52,755.84,758.08,5644.0,748.1892,749.7014,747.0525,749.2665,5644.0
2024-09-06 13:05:00,758.08,760.0,756.88,760.0,4730.0,749.2665,751.1642,748.0805,751.1642,4730.0
2024-09-06 13:10:00,759.51,760.59,758.66,760.59,7918.0,750.6799,751.7473,749.8398,751.7473,7918.0
2024-09-06 13:15:00,760.0,761.71,759.04,760.11,11570.0,751.1642,752.8543,750.2153,751.2729,11570.0
2024-09-06 13:20:00,759.47,762.36,759.47,762.11,15101.0,750.6403,753.4967,750.6403,753.2497,15101.0
2024-09-06 13:25:00,762.36,762.98,759.38,759.38,15471.0,753.4967,754.1095,750.5514,750.5514,15471.0
2024-09-06 13:30:00,759.0,759.61,758.01,758.84,5493.0,750.1758,750.7787,749.1973,750.0177,5493.0
2024-09-06 13:35:00,758.84,758.84,756.85,757.45,5437.0,750.0177,750.0177,748.0508,748.6438,5437.0
2024-09-06 13:40:00,757.52,757.65,756.53,756.86,11787.0,748.713,748.8415,747.7345,748.0607,11787.0
2024-09-06 13:45:00,756.59,757.22,756.08,757.18,5041.0,747.7938,748.4165,747.2898,748.377,5041.0
2024-09-06 13:50:00,757.25,757.57,757.0,757.57,2648.0,748.4462,748.7624,748.1991,748.7624,2648.0
2024-09-06 13:55:00,757.5,759.0,757.5,757.53,19177.0,748.6932,750.1758,748.6932,748.7229,19177.0
2024-09-06 14:00:00,757.53,758.61,756.37,757.06,5518.0,748.7229,749.7903,747.5764,748.2584,5518.0
2024-09-06 14:05:00,755.71,756.6,755.47,755.47,4211.0,746.9241,747.8037,746.6868,746.6868,4211.0
2024-09-06 14:10:00,755.27,756.58,755.07,755.29,3008.0,746.4892,747.7839,746.2915,746.5089,3008.0
2024-09-06 14:15:00,755.77,756.06,754.69,755.01,6280.0,746.9834,747.27,745.9159,746.2322,6280.0
2024-09-06 14:20:00,755.01,755.5,754.04,754.36,7531.0,746.2322,746.7165,745.2735,745.5898,7531.0
2024-09-06 14:25:00,754.43,754.64,753.37,754.5,9091.0,745.6589,745.8665,744.6113,745.7281,9091.0
2024-09-06 14:30:00,754.27,755.0,753.25,753.37,6234.0,745.5008,746.2223,744.4927,744.6113,6234.0
2024-09-06 14:35:00,753.41,754.61,753.25,754.16,7666.0,744.6508,745.8368,744.4927,745.3921,7666.0
2024-09-06 14:40:00,753.72,755.0,753.42,754.75,9807.0,744.9572,746.2223,744.6607,745.9752,9807.0
2024-09-06 14:45:00,754.5,754.5,753.97,754.15,8642.0,745.7281,745.7281,745.2043,745.3822,8642.0
2024-09-06 14:50:00,754.4,755.1,752.8,755.1,13475.0,745.6293,746.3212,744.0479,746.3212,13475.0
2024-09-06 14:55:00,755.24,756.82,755.23,756.23,3368.0,746.4595,748.0212,746.4496,747.438,3368.0
2024-09-06 15:00:00,756.44,757.01,755.68,756.45,5065.0,747.6456,748.2089,746.8944,747.6555,5065.0
2024-09-06 15:05:00,756.93,758.31,756.52,756.62,9982.0,748.1299,749.4938,747.7246,747.8235,9982.0
2024-09-06 15:10:00,756.81,757.55,755.53,756.19,7537.0,748.0113,748.7427,746.7462,747.3985,7537.0
2024-09-06 15:15:00,755.85,756.94,755.84,756.26,6007.0,747.0624,748.1398,747.0525,747.4677,6007.0
2024-09-06 15:20:00,756.48,756.97,755.88,756.09,10881.0,747.6851,748.1694,747.0921,747.2996,10881.0
2024-09-06 15:25:00,756.14,757.41,755.59,756.76,15116.0,747.3491,748.6043,746.8055,747.9619,15116.0
2024-09-06 15:30:00,756.4,756.83,755.33,756.43,7957.0,747.606,748.031,746.5485,747.6357,7957.0
2024-09-06 15:35:00,756.54,757.0,754.21,754.3,16083.0,747.7444,748.1991,745.4415,745.5305,16083.0
2024-09-06 15:40:00,754.3,756.43,754.12,754.32,18648.0,745.5305,747.6357,745.3525,745.5502,18648.0
2024-09-06 15:45:00,754.32,755.92,754.32,755.27,23042.0,745.5502,747.1316,745.5502,746.4892,23042.0
2024-09-06 15:50:00,755.85,756.31,752.97,753.74,37088.0,747.0624,747.5171,744.2159,744.977,37088.0
2024-09-06 15:55:00,753.1,753.81,750.87,752.58,90033.0,744.3444,745.0461,742.1403,743.8304,90033.0
2024-09-09 09:30:00,764.14,764.25,760.34,762.0,43839.0,755.2561,755.3648,751.5002,753.1409,43839.0
2024-09-09 09:35:00,762.1,764.28,759.09,763.92,11379.0,753.2398,755.3944,750.2648,755.0386,11379.0
2024-09-09 09:40:00,764.19,764.19,762.07,762.4,12656.0,755.3055,755.3055,753.2101,753.5363,12656.0
2024-09-09 09:45:00,762.35,762.81,760.56,760.88,5674.0,753.4869,753.9415,751.7177,752.034,5674.0
2024-09-09 09:50:00,761.11,763.16,760.39,761.36,7971.0,752.2613,754.2874,751.5496,752.5084,7971.0
2024-09-09 09:55:00,760.9,763.05,760.52,762.18,9102.0,752.0537,754.1787,751.6781,753.3188,9102.0
2024-09-09 10:00:00,762.08,762.08,760.27,760.81,8511.0,753.22,753.22,751.431,751.9648,8511.0
2024-09-09 10:05:00,760.56,761.95,760.56,761.36,7895.0,751.7177,753.0915,751.7177,752.5084,7895.0
2024-09-09 10:10:00,761.6,762.64,761.59,762.6,15066.0,752.7456,753.7735,752.7357,753.734,15066.0
2024-09-09 10:15:00,762.73,762.75,758.01,758.53,13829.0,753.8624,753.8822,749.1973,749.7113,13829.0
2024-09-09 10:20:00,758.88,758.89,756.75,756.96,10624.0,750.0572,750.0671,747.952,748.1595,10624.0
2024-09-09 10:25:00,757.02,757.27,755.66,755.66,5637.0,748.2188,748.4659,746.8746,746.8746,5637.0
2024-09-09 10:30:00,755.69,755.89,752.41,753.39,11586.0,746.9043,747.102,743.6624,744.631,11586.0
2024-09-09 10:35:00,753.29,753.44,748.88,749.55,20727.0,744.5322,744.6804,740.1735,740.8357,20727.0
2024-09-09 10:40:00,749.51,750.03,747.33,747.73,15222.0,740.7961,741.3101,738.6415,739.0368,15222.0
2024-09-09 10:45:00,747.34,747.45,744.37,744.49,25067.0,738.6514,738.7601,735.7159,735.8345,25067.0
2024-09-09 10:50:00,744.38,745.97,742.81,743.81,55563.0,735.7258,737.2973,734.174,735.1624,55563.0
2024-09-09 10:55:00,744.05,746.16,740.91,741.04,18895.0,735.3996,737.4851,732.2961,732.4246,18895.0
2024-09-09 11:00:00,740.81,742.08,738.15,741.9,33392.0,732.1973,733.4525,729.5682,733.2746,33392.0
2024-09-09 11:05:00,741.83,743.12,741.61,742.38,41412.0,733.2054,734.4804,732.988,733.749,41412.0
2024-09-09 11:10:00,742.27,742.98,740.58,742.9,21812.0,733.6403,734.3421,731.97,734.263,21812.0
2024-09-09 11:15:00,742.99,744.06,741.55,742.16,33937.0,734.3519,735.4095,732.9287,733.5316,33937.0
2024-09-09 11:20:00,742.18,743.17,741.02,743.07,22060.0,733.5514,734.5298,732.4048,734.431,22060.0
2024-09-09 11:25:00,743.03,747.07,743.02,746.1,17253.0,734.3915,738.3845,734.3816,737.4258,17253.0
2024-09-09 11:30:00,745.83,748.58,745.2,746.15,67043.0,737.1589,739.877,736.5362,737.4752,67043.0
2024-09-09 11:35:00,746.57,747.03,745.51,746.62,27676.0,737.8903,738.345,736.8426,737.9397,27676.0
2024-09-09 11:40:00,746.33,747.0,744.13,744.13,18798.0,737.6531,738.3153,735.4787,735.4787,18798.0
2024-09-09 11:45:00,743.88,744.96,743.49,743.93,24213.0,735.2316,736.299,734.8461,735.281,24213.0
2024-09-09 11:50:00,743.94,746.28,743.83,746.28,13088.0,735.2909,737.6037,735.1822,737.6037,13088.0
2024-09-09 11:55:00,746.35,748.66,746.34,747.68,9964.0,737.6729,739.956,737.663,738.9874,9964.0
2024-09-09 12:00:00,747.44,748.67,746.89,747.99,17036.0,738.7502,739.9659,738.2066,739.2938,17036.0
2024-09-09 12:05:00,747.67,747.68,745.82,746.54,9693.0,738.9775,738.9874,737.149,737.8607,9693.0
2024-09-09 12:10:00,746.58,747.3,746.39,746.68,8108.0,737.9002,738.6118,737.7124,737.999,8108.0
2024-09-09 12:15:00,746.66,748.22,746.16,747.44,6654.0,737.9793,739.5211,737.4851,738.7502,6654.0
2024-09-09 12:20:00,747.74,748.32,747.63,748.23,4991.0,739.0467,739.62,738.938,739.531,4991.0
2024-09-09 12:25:00,748.28,750.21,748.28,749.48,10424.0,739.5804,741.488,739.5804,740.7665,10424.0
2024-09-09 12:30:00,749.78,750.72,749.35,749.36,40970.0,741.063,741.9921,740.638,740.6479,40970.0
2024-09-09 12:35:00,750.03,750.54,748.54,749.08,8054.0,741.3101,741.8142,739.8374,740.3711,8054.0
2024-09-09 12:40:00,749.49,749.93,748.32,749.59,15672.0,740.7764,741.2113,739.62,740.8752,15672.0
2024-09-09 12:45:00,749.57,750.36,749.42,749.81,8689.0,740.8554,741.6363,740.7072,741.0927,8689.0
2024-09-09 12:50:00,749.89,750.66,749.89,750.53,4919.0,741.1717,741.9328,741.1717,741.8043,4919.0
2024-09-09 12:55:00,750.4,750.8,750.22,750.8,5634.0,741.6758,742.0711,741.4979,742.0711,5634.0
2024-09-09 13:00:00,750.65,750.65,749.36,750.19,5653.0,741.9229,741.9229,740.6479,741.4682,5653.0
2024-09-09 13:05:00,750.24,751.0,750.23,750.56,7891.0,741.5177,742.2688,741.5078,741.8339,7891.0
2024-09-09 13:10:00,750.26,750.98,748.9,748.9,8699.0,741.5374,742.249,740.1932,740.1932,8699.0
2024-09-09 13:15:00,748.94,749.81,748.51,749.81,9508.0,740.2328,741.0927,739.8078,741.0927,9508.0
2024-09-09 13:20:00,749.51,750.02,749.12,749.12,4156.0,740.7961,741.3002,740.4107,740.4107,4156.0
2024-09-09 13:25:00,749.41,750.04,749.39,749.99,7730.0,740.6973,741.32,740.6775,741.2706,7730.0
2024-09-09 13:30:00,749.99,749.99,747.72,747.81,10457.0,741.2706,741.2706,739.027,739.1159,10457.0
2024-09-09 13:35:00,748.25,748.8,748.0,748.49,8701.0,739.5508,740.0944,739.3037,739.788,8701.0
2024-09-09 13:40:00,748.57,748.63,746.18,746.26,14922.0,739.8671,739.9264,737.5049,737.5839,14922.0
2024-09-09 13:45:00,746.0,747.29,746.0,747.1,13285.0,737.3269,738.602,737.3269,738.4142,13285.0
2024-09-09 13:50:00,747.1,748.25,746.54,747.77,10386.0,738.4142,739.5508,737.8607,739.0764,10386.0
2024-09-09 13:55:00,747.65,747.99,745.61,745.61,4286.0,738.9578,739.2938,736.9415,736.9415,4286.0
2024-09-09 14:00:00,746.01,746.22,745.05,745.5,3725.0,737.3368,737.5444,736.388,736.8328,3725.0
2024-09-09 14:05:00,745.5,745.5,744.74,745.09,5590.0,736.8328,736.8328,736.0816,736.4275,5590.0
2024-09-09 14:10:00,745.35,745.48,744.71,744.71,3366.0,736.6845,736.813,736.0519,736.0519,3366.0
2024-09-09 14:15:00,744.75,745.76,744.42,745.63,6740.0,736.0915,737.0897,735.7653,736.9612,6740.0
2024-09-09 14:20:00,745.53,745.94,744.94,745.94,4057.0,736.8624,737.2676,736.2793,737.2676,4057.0
2024-09-09 14:25:00,745.56,746.7,745.18,745.46,8398.0,736.8921,738.0188,736.5165,736.7932,8398.0
2024-09-09 14:30:00,745.22,745.68,744.6,745.19,6352.0,736.556,737.0107,735.9432,736.5264,6352.0
2024-09-09 14:35:00,745.19,745.24,743.2,743.2,5182.0,736.5264,736.5758,734.5595,734.5595,5182.0
2024-09-09 14:40:00,743.04,745.11,743.04,745.07,14093.0,734.4014,736.4473,734.4014,736.4078,14093.0
2024-09-09 14:45:00,745.07,745.67,744.48,745.67,13383.0,736.4078,737.0008,735.8246,737.0008,13383.0
2024-09-09 14:50:00,744.95,745.7,744.26,744.75,10410.0,736.2892,737.0304,735.6072,736.0915,10410.0
2024-09-09 14:55:00,744.75,744.84,744.1,744.65,4755.0,736.0915,736.1804,735.449,735.9926,4755.0
2024-09-09 15:00:00,744.17,744.66,743.03,743.16,11078.0,735.5182,736.0025,734.3915,734.52,11078.0
2024-09-09 15:05:00,743.42,744.42,743.16,743.74,6966.0,734.7769,735.7653,734.52,735.0932,6966.0
2024-09-09 15:10:00,743.7,744.18,742.54,743.0,9671.0,735.0537,735.5281,733.9072,734.3618,9671.0
2024-09-09 15:15:00,743.03,743.56,742.73,743.23,4843.0,734.3915,734.9153,734.095,734.5892,4843.0
2024-09-09 15:20:00,742.96,744.52,742.79,744.42,10914.0,734.3223,735.8642,734.1543,735.7653,10914.0
2024-09-09 15:25:00,744.45,747.24,744.45,746.48,9394.0,735.795,738.5525,735.795,737.8014,9394.0
2024-09-09 15:30:00,746.47,748.01,746.46,747.46,11363.0,737.7915,739.3136,737.7816,738.77,11363.0
2024-09-09 15:35:00,747.53,749.0,747.53,748.17,8364.0,738.8392,740.2921,738.8392,739.4717,8364.0
2024-09-09 15:40:00,748.59,750.0,747.0,747.79,16721.0,739.8868,741.2804,738.3153,739.0961,16721.0
2024-09-09 15:45:00,747.8,748.79,747.56,748.52,16630.0,739.106,740.0845,738.8688,739.8177,16630.0
2024-09-09 15:50:00,748.25,749.07,746.7,748.93,30124.0,739.5508,740.3613,738.0188,740.2229,30124.0
2024-09-09 15:55:00,748.55,749.97,747.88,749.87,59204.0,739.8473,741.2508,739.1851,741.152,59204.0
2024-09-10 09:30:00,750.11,750.11,743.52,743.97,46568.0,741.3892,741.3892,734.8758,735.3205,46568.0
2024-09-10 09:35:00,743.67,744.86,740.73,740.8,18892.0,735.024,736.2002,732.1182,732.1874,18892.0
2024-09-10 09:40:00,740.5,745.04,740.5,744.83,23498.0,731.8909,736.3781,731.8909,736.1706,23498.0
2024-09-10 09:45:00,745.26,745.83,743.79,744.11,17336.0,736.5956,737.1589,735.1426,735.4589,17336.0
2024-09-10 09:50:00,744.21,744.78,742.47,744.55,9049.0,735.5578,736.1211,733.838,735.8938,9049.0
2024-09-10 09:55:00,744.73,747.08,744.39,744.7,11921.0,736.0717,738.3944,735.7357,736.0421,11921.0
2024-09-10 10:00:00,745.08,747.03,744.68,746.4,11680.0,736.4176,738.345,736.0223,737.7223,11680.0
2024-09-10 10:05:00,745.81,747.76,743.95,746.98,7066.0,737.1392,739.0665,735.3008,738.2956,7066.0
2024-09-10 10:10:00,747.03,747.18,740.67,740.93,13328.0,738.345,738.4932,732.0589,732.3159,13328.0
2024-09-10 10:15:00,740.71,742.88,739.77,742.3,10022.0,732.0984,734.2432,731.1694,733.67,10022.0
2024-09-10 10:20:00,742.31,742.68,741.29,741.69,8461.0,733.6798,734.0455,732.6717,733.0671,8461.0
2024-09-10 10:25:00,741.75,745.79,741.65,745.5,10542.0,733.1264,737.1194,733.0275,736.8328,10542.0
2024-09-10 10:30:00,746.0,746.24,742.83,742.89,12863.0,737.3269,737.5642,734.1938,734.2531,12863.0
2024-09-10 10:35:00,743.02,743.96,742.96,743.39,4368.0,734.3816,735.3107,734.3223,734.7473,4368.0
2024-09-10 10:40:00,743.48,744.07,740.74,740.74,5689.0,734.8362,735.4194,732.1281,732.1281,5689.0
2024-09-10 10:45:00,740.75,742.05,740.43,741.97,3805.0,732.138,733.4229,731.8217,733.3438,3805.0
2024-09-10 10:50:00,742.06,742.06,739.93,741.46,4425.0,733.4328,733.4328,731.3275,732.8397,4425.0
2024-09-10 10:55:00,741.5,741.84,740.77,741.43,7889.0,732.8793,733.2153,732.1578,732.8101,7889.0
2024-09-10 11:00:00,741.28,742.43,740.79,741.26,5885.0,732.6618,733.7985,732.1775,732.6421,5885.0
2024-09-10 11:05:00,741.0,741.41,740.02,741.33,4792.0,732.3851,732.7903,731.4165,732.7112,4792.0
2024-09-10 11:10:00,741.44,742.36,741.01,741.77,6651.0,732.82,733.7293,732.395,733.1461,6651.0
2024-09-10 11:15:00,741.88,742.77,741.29,741.31,5198.0,733.2548,734.1345,732.6717,732.6915,5198.0
2024-09-10 11:20:00,741.55,741.79,740.66,741.36,4887.0,732.9287,733.1659,732.049,732.7409,4887.0
2024-09-10 11:25:00,741.45,743.15,741.44,742.66,6079.0,732.8298,734.5101,732.82,734.0258,6079.0
2024-09-10 11:30:00,742.8,743.15,739.12,740.58,38719.0,734.1642,734.5101,730.5269,731.97,38719.0
2024-09-10 11:35:00,740.72,741.81,737.38,738.05,11286.0,732.1083,733.1857,728.8072,729.4694,11286.0
2024-09-10 11:40:00,738.62,739.21,738.05,738.67,3713.0,730.0327,730.6159,729.4694,730.0822,3713.0
2024-09-10 11:45:00,738.3,739.7,737.9,739.19,6942.0,729.7165,731.1002,729.3211,730.5961,6942.0
2024-09-10 11:50:00,738.68,738.68,736.01,736.68,6375.0,730.0921,730.0921,727.4531,728.1153,6375.0
2024-09-10 11:55:00,736.47,737.3,734.53,734.53,6239.0,727.9077,728.7281,725.9903,725.9903,6239.0
2024-09-10 12:00:00,734.91,735.86,734.25,735.58,4334.0,726.3659,727.3048,725.7136,727.0281,4334.0
2024-09-10 12:05:00,735.61,737.97,735.61,737.97,3187.0,727.0577,729.3903,727.0577,729.3903,3187.0
2024-09-10 12:10:00,737.92,738.24,737.32,737.32,3395.0,729.3409,729.6572,728.7479,728.7479,3395.0
2024-09-10 12:15:00,737.21,739.04,736.38,738.54,5124.0,728.6391,730.4479,727.8188,729.9537,5124.0
2024-09-10 12:20:00,739.02,739.09,737.3,738.41,7941.0,730.4281,730.4973,728.7281,729.8252,7941.0
2024-09-10 12:25:00,738.08,738.46,736.81,737.76,1774.0,729.499,729.8746,728.2438,729.1827,1774.0
2024-09-10 12:30:00,737.8,737.82,736.69,737.15,2802.0,729.2223,729.242,728.1252,728.5798,2802.0
2024-09-10 12:35:00,737.13,738.41,737.12,738.06,4133.0,728.5601,729.8252,728.5502,729.4793,4133.0
2024-09-10 12:40:00,738.54,738.77,738.12,738.33,7611.0,729.9537,730.181,729.5386,729.7461,7611.0
2024-09-10 12:45:00,738.83,739.03,737.8,738.92,4913.0,730.2403,730.438,729.2223,730.3293,4913.0
2024-09-10 12:50:00,738.53,739.9,738.31,739.89,2670.0,729.9438,731.2979,729.7264,731.288,2670.0
2024-09-10 12:55:00,740.0,740.01,738.44,738.44,2593.0,731.3967,731.4066,729.8548,729.8548,2593.0
2024-09-10 13:00:00,738.47,739.11,738.4,738.77,1552.0,729.8845,730.5171,729.8153,730.181,1552.0
2024-09-10 13:05:00,739.11,740.0,738.86,739.17,3044.0,730.5171,731.3967,730.27,730.5764,3044.0
2024-09-10 13:10:00,739.8,742.02,739.76,741.98,6107.0,731.199,733.3932,731.1595,733.3537,6107.0
2024-09-10 13:15:00,741.98,742.74,741.95,742.1,1874.0,733.3537,734.1048,733.324,733.4723,1874.0
2024-09-10 13:20:00,742.19,742.23,740.94,742.23,3610.0,733.5612,733.6008,732.3258,733.6008,3610.0
2024-09-10 13:25:00,742.5,742.72,741.55,741.69,3449.0,733.8676,734.0851,732.9287,733.0671,3449.0
2024-09-10 13:30:00,741.7,742.56,741.53,742.5,1100.0,733.0769,733.9269,732.9089,733.8676,1100.0
2024-09-10 13:35:00,742.53,742.75,742.06,742.64,3326.0,733.8973,734.1147,733.4328,734.006,3326.0
2024-09-10 13:40:00,742.79,743.4,742.58,742.76,2552.0,734.1543,734.7572,733.9467,734.1246,2552.0
2024-09-10 13:45:00,742.94,743.58,742.74,743.3,2587.0,734.3025,734.9351,734.1048,734.6583,2587.0
2024-09-10 13:50:00,743.3,744.39,743.21,743.95,4306.0,734.6583,735.7357,734.5694,735.3008,4306.0
2024-09-10 13:55:00,744.28,744.47,743.77,744.11,3702.0,735.6269,735.8147,735.1229,735.4589,3702.0
2024-09-10 14:00:00,744.35,747.27,744.35,746.53,14231.0,735.6961,738.5822,735.6961,737.8508,14231.0
2024-09-10 14:05:00,746.31,746.77,745.89,746.55,5376.0,737.6333,738.088,737.2182,737.8706,5376.0
2024-09-10 14:10:00,746.57,747.81,746.57,747.71,9489.0,737.8903,739.1159,737.8903,739.0171,9489.0
2024-09-10 14:15:00,747.57,748.27,747.16,747.6,4060.0,738.8787,739.5706,738.4735,738.9083,4060.0
2024-09-10 14:20:00,747.63,747.98,745.96,747.24,10195.0,738.938,739.2839,737.2874,738.5525,10195.0
2024-09-10 14:25:00,747.46,747.79,746.54,747.76,4543.0,738.77,739.0961,737.8607,739.0665,4543.0
2024-09-10 14:30:00,747.8,749.24,747.64,748.53,7508.0,739.106,740.5293,738.9479,739.8275,7508.0
2024-09-10 14:35:00,748.53,748.71,748.1,748.34,4006.0,739.8275,740.0054,739.4025,739.6397,4006.0
2024-09-10 14:40:00,749.15,749.33,748.77,749.24,3201.0,740.4403,740.6182,740.0647,740.5293,3201.0
2024-09-10 14:45:00,749.24,750.0,749.0,749.36,8278.0,740.5293,741.2804,740.2921,740.6479,8278.0
2024-09-10 14:50:00,749.0,749.4,748.16,748.98,5250.0,740.2921,740.6874,739.4618,740.2723,5250.0
2024-09-10 14:55:00,749.0,749.5,748.32,748.66,3248.0,740.2921,740.7863,739.62,739.956,3248.0
2024-09-10 15:00:00,748.36,748.78,748.18,748.7,5711.0,739.6595,740.0746,739.4816,739.9956,5711.0
2024-09-10 15:05:00,748.9,749.5,748.72,748.72,2732.0,740.1932,740.7863,740.0153,740.0153,2732.0
2024-09-10 15:10:00,749.11,749.26,748.64,748.68,2397.0,740.4008,740.549,739.9363,739.9758,2397.0
2024-09-10 15:15:00,749.01,749.01,748.29,748.64,11632.0,740.302,740.302,739.5903,739.9363,11632.0
2024-09-10 15:20:00,748.8,749.73,748.79,749.61,6925.0,740.0944,741.0136,740.0845,740.895,6925.0
2024-09-10 15:25:00,749.73,750.28,749.52,750.11,22915.0,741.0136,741.5572,740.806,741.3892,22915.0
2024-09-10 15:30:00,749.81,751.66,749.79,751.24,13107.0,741.0927,742.9211,741.0729,742.506,13107.0
2024-09-10 15:35:00,751.3,751.3,749.77,750.55,11932.0,742.5653,742.5653,741.0531,741.824,11932.0
2024-09-10 15:40:00,750.97,751.41,750.19,750.59,8587.0,742.2392,742.6741,741.4682,741.8636,8587.0
2024-09-10 15:45:00,750.35,751.53,750.11,751.15,6634.0,741.6264,742.7927,741.3892,742.4171,6634.0
2024-09-10 15:50:00,750.75,750.75,749.14,750.26,18456.0,742.0217,742.0217,740.4304,741.5374,18456.0
2024-09-10 15:55:00,750.02,752.0,750.02,751.45,42680.0,741.3002,743.2572,741.3002,742.7136,42680.0
2024-09-11 09:30:00,770.03,772.14,767.02,769.5,41295.0,761.0776,763.163,758.1026,760.5537,41295.0
2024-09-11 09:35:00,769.2,772.76,769.2,770.87,17664.0,760.2572,763.7758,760.2572,761.9078,17664.0
2024-09-11 09:40:00,770.75,772.35,769.72,770.96,16822.0,761.7892,763.3706,760.7712,761.9968,16822.0
2024-09-11 09:45:00,771.76,771.77,767.37,767.4,16702.0,762.7875,762.7973,758.4485,758.4781,16702.0
2024-09-11 09:50:00,767.29,767.7,764.7,765.67,12303.0,758.3694,758.7747,755.8095,756.7683,12303.0
2024-09-11 09:55:00,766.07,767.35,764.79,766.74,15121.0,757.1636,758.4287,755.8985,757.8258,15121.0
2024-09-11 10:00:00,765.51,768.43,765.17,766.88,6060.0,756.6101,759.4962,756.2741,757.9642,6060.0
2024-09-11 10:05:00,766.7,767.36,765.56,766.22,5742.0,757.7863,758.4386,756.6595,757.3119,5742.0
2024-09-11 10:10:00,766.33,767.33,763.21,763.21,14195.0,757.4206,758.409,754.3369,754.3369,14195.0
2024-09-11 10:15:00,763.0,765.9,761.6,765.47,18862.0,754.1293,756.9956,752.7456,756.5706,18862.0
2024-09-11 10:20:00,765.19,769.1,764.99,768.32,9654.0,756.2938,760.1584,756.0962,759.3875,9654.0
2024-09-11 10:25:00,768.52,770.0,767.35,767.63,8335.0,759.5851,761.0479,758.4287,758.7055,8335.0
2024-09-11 10:30:00,766.95,766.95,764.86,765.26,11014.0,758.0334,758.0334,755.9677,756.363,11014.0
2024-09-11 10:35:00,765.63,766.16,763.3,763.86,8796.0,756.7287,757.2526,754.4258,754.9793,8796.0
2024-09-11 10:40:00,763.6,763.88,761.56,761.85,9330.0,754.7223,754.9991,752.706,752.9927,9330.0
2024-09-11 10:45:00,761.98,762.53,758.75,759.19,11286.0,753.1212,753.6648,749.9287,750.3636,11286.0
2024-09-11 10:50:00,758.9,761.88,758.73,761.88,11808.0,750.077,753.0223,749.9089,753.0223,11808.0
2024-09-11 10:55:00,761.99,764.32,760.96,764.21,7389.0,753.131,755.434,752.113,755.3252,7389.0
2024-09-11 11:00:00,763.96,764.06,762.22,763.83,6346.0,755.0781,755.177,753.3584,754.9497,6346.0
2024-09-11 11:05:00,763.5,766.92,763.5,765.66,5992.0,754.6235,758.0037,754.6235,756.7584,5992.0
2024-09-11 11:10:00,764.87,767.85,764.71,767.42,7594.0,755.9776,758.9229,755.8194,758.4979,7594.0
2024-09-11 11:15:00,767.72,767.72,766.01,766.28,5930.0,758.7944,758.7944,757.1043,757.3712,5930.0
2024-09-11 11:20:00,765.81,766.57,765.02,766.38,9842.0,756.9066,757.6578,756.1258,757.47,9842.0
2024-09-11 11:25:00,766.41,766.94,765.94,766.02,7404.0,757.4997,758.0235,757.0351,757.1142,7404.0
2024-09-11 11:30:00,766.09,769.13,766.09,768.39,37278.0,757.1834,760.188,757.1834,759.4566,37278.0
2024-09-11 11:35:00,768.31,774.07,768.31,773.5,9157.0,759.3776,765.0706,759.3776,764.5072,9157.0
2024-09-11 11:40:00,773.23,775.72,772.84,774.64,7892.0,764.2404,766.7014,763.8549,765.634,7892.0
2024-09-11 11:45:00,775.77,776.46,774.42,775.95,6012.0,766.7508,767.4328,765.4165,766.9287,6012.0
2024-09-11 11:50:00,775.54,775.84,774.06,774.56,3502.0,766.5235,766.82,765.0607,765.5549,3502.0
2024-09-11 11:55:00,774.56,774.81,771.46,774.14,4424.0,765.5549,765.802,762.4909,765.1398,4424.0
2024-09-11 12:00:00,773.95,776.99,773.95,776.86,7564.0,764.952,767.9567,764.952,767.8282,7564.0
2024-09-11 12:05:00,776.92,779.0,775.55,775.55,6370.0,767.8875,769.9433,766.5334,766.5334,6370.0
2024-09-11 12:10:00,776.0,777.51,775.43,777.29,4397.0,766.9782,768.4706,766.4148,768.2532,4397.0
2024-09-11 12:15:00,777.8,779.0,776.34,778.68,5920.0,768.7572,769.9433,767.3142,769.627,5920.0
2024-09-11 12:20:00,778.73,780.9,778.46,779.53,26609.0,769.6764,771.8212,769.4096,770.4671,26609.0
2024-09-11 12:25:00,779.75,781.33,779.49,781.33,11967.0,770.6846,772.2462,770.4276,772.2462,11967.0
2024-09-11 12:30:00,781.71,782.22,779.82,779.82,11423.0,772.6218,773.1259,770.7538,770.7538,11423.0
2024-09-11 12:35:00,780.82,781.26,779.72,781.26,2166.0,771.7421,772.177,770.6549,772.177,2166.0
2024-09-11 12:40:00,781.25,781.25,778.65,779.0,2612.0,772.1671,772.1671,769.5974,769.9433,2612.0
2024-09-11 12:45:00,779.0,779.6,776.93,776.93,2104.0,769.9433,770.5363,767.8974,767.8974,2104.0
2024-09-11 12:50:00,777.46,780.2,776.93,780.17,6762.0,768.4212,771.1293,767.8974,771.0997,6762.0
2024-09-11 12:55:00,780.12,780.23,778.37,780.23,2122.0,771.0503,771.159,769.3206,771.159,2122.0
2024-09-11 13:00:00,779.73,781.38,778.9,781.2,13345.0,770.6648,772.2956,769.8444,772.1177,13345.0
2024-09-11 13:05:00,781.1,783.0,780.51,781.06,8508.0,772.0189,773.8968,771.4357,771.9793,8508.0
2024-09-11 13:10:00,781.58,783.92,781.58,782.25,4936.0,772.4933,774.8061,772.4933,773.1555,4936.0
2024-09-11 13:15:00,782.85,783.09,781.36,781.36,3746.0,773.7485,773.9857,772.2758,772.2758,3746.0
2024-09-11 13:20:00,780.43,781.58,780.0,781.0,4885.0,771.3567,772.4933,770.9317,771.92,4885.0
2024-09-11 13:25:00,782.64,783.5,782.03,783.23,3485.0,773.541,774.391,772.9381,774.1241,3485.0
2024-09-11 13:30:00,783.25,783.72,781.36,783.03,5507.0,774.1439,774.6084,772.2758,773.9264,5507.0
2024-09-11 13:35:00,783.03,783.75,782.6,783.38,9031.0,773.9264,774.6381,773.5014,774.2724,9031.0
2024-09-11 13:40:00,783.75,785.54,783.21,784.86,7938.0,774.6381,776.4073,774.1043,775.7352,7938.0
2024-09-11 13:45:00,785.81,788.04,784.86,787.5,12761.0,776.6741,778.8782,775.7352,778.3445,12761.0
2024-09-11 13:50:00,787.14,787.93,785.56,785.94,9120.0,777.9887,778.7695,776.427,776.8026,9120.0
2024-09-11 13:55:00,786.67,787.23,785.27,787.23,9887.0,777.5241,778.0776,776.1404,778.0776,9887.0
2024-09-11 14:00:00,787.36,788.03,786.2,788.03,8168.0,778.2061,778.8683,777.0596,778.8683,8168.0
2024-09-11 14:05:00,787.83,788.93,787.37,788.93,5317.0,778.6706,779.7578,778.216,779.7578,5317.0
2024-09-11 14:10:00,789.34,790.5,788.99,790.34,13524.0,780.1631,781.3096,779.8171,781.1514,13524.0
2024-09-11 14:15:00,790.23,791.1,789.43,791.0,17103.0,781.0427,781.9026,780.252,781.8038,17103.0
2024-09-11 14:20:00,791.0,792.0,790.8,792.0,4289.0,781.8038,782.7921,781.6061,782.7921,4289.0
2024-09-11 14:25:00,791.14,795.1,791.08,794.46,7637.0,781.9421,785.8561,781.8828,785.2235,7637.0
2024-09-11 14:30:00,794.0,795.47,793.54,795.3,20300.0,784.7689,786.2218,784.3142,786.0538,20300.0
2024-09-11 14:35:00,795.4,796.81,794.08,796.71,11124.0,786.1526,787.5462,784.848,787.4474,11124.0
2024-09-11 14:40:00,796.97,799.81,796.78,797.83,15839.0,787.7044,790.5113,787.5166,788.5544,15839.0
2024-09-11 14:45:00,797.91,797.96,794.41,794.99,18043.0,788.6334,788.6829,785.1741,785.7474,18043.0
2024-09-11 14:50:00,794.82,794.87,792.3,792.62,9284.0,785.5794,785.6288,783.0887,783.4049,9284.0
2024-09-11 14:55:00,792.4,794.45,792.05,792.05,7320.0,783.1875,785.2137,782.8416,782.8416,7320.0
2024-09-11 15:00:00,792.56,792.56,790.74,790.83,8721.0,783.3456,783.3456,781.5468,781.6358,8721.0
2024-09-11 15:05:00,790.83,794.5,790.82,793.73,11907.0,781.6358,785.2631,781.6259,784.502,11907.0
2024-09-11 15:10:00,794.03,794.89,793.74,794.12,16351.0,784.7985,785.6485,784.5119,784.8875,16351.0
2024-09-11 15:15:00,793.56,794.84,792.71,793.41,9487.0,784.334,785.5991,783.4939,784.1858,9487.0
2024-09-11 15:20:00,793.25,794.61,792.52,793.56,11692.0,784.0276,785.3718,783.3061,784.334,11692.0
2024-09-11 15:25:00,793.79,794.58,793.28,794.12,22035.0,784.5613,785.3422,784.0573,784.8875,22035.0
2024-09-11 15:30:00,794.21,796.3,793.5,796.3,18282.0,784.9765,787.0422,784.2747,787.0422,18282.0
2024-09-11 15:35:00,796.97,796.97,794.69,795.26,18501.0,787.7044,787.7044,785.4509,786.0142,18501.0
2024-09-11 15:40:00,795.36,795.84,794.0,795.22,23475.0,786.1131,786.5875,784.7689,785.9747,23475.0
2024-09-11 15:45:00,795.07,796.64,794.98,796.18,17035.0,785.8265,787.3782,785.7375,786.9236,17035.0
2024-09-11 15:50:00,795.33,799.3,794.47,798.59,47144.0,786.0834,790.0073,785.2334,789.3055,47144.0
2024-09-11 15:55:00,798.93,801.6,798.3,800.56,82087.0,789.6416,792.2805,789.0189,791.2526,82087.0
2024-09-12 09:30:00,801.39,801.71,797.6,799.2,48068.0,792.073,792.3893,788.327,789.9084,48068.0
2024-09-12 09:35:00,798.03,801.39,796.51,800.7,20628.0,788.752,792.073,787.2497,791.391,20628.0
2024-09-12 09:40:00,801.08,802.74,800.44,801.55,8254.0,791.7666,793.4073,791.134,792.2311,8254.0
2024-09-12 09:45:00,801.6,801.7,794.75,796.07,46934.0,792.2805,792.3794,785.5102,786.8148,46934.0
2024-09-12 09:50:00,795.35,797.57,793.71,797.56,18309.0,786.1032,788.2974,784.4823,788.2875,18309.0
2024-09-12 09:55:00,797.88,798.76,794.5,798.16,13933.0,788.6038,789.4736,785.2631,788.8805,13933.0
2024-09-12 10:00:00,798.49,799.08,795.88,795.88,7020.0,789.2067,789.7898,786.627,786.627,7020.0
2024-09-12 10:05:00,795.52,797.37,794.59,796.49,6814.0,786.2712,788.0997,785.352,787.2299,6814.0
2024-09-12 10:10:00,796.68,801.13,796.21,799.92,10237.0,787.4177,791.816,786.9532,790.6201,10237.0
2024-09-12 10:15:00,799.86,800.69,798.11,799.53,6539.0,790.5608,791.3811,788.8311,790.2346,6539.0
2024-09-12 10:20:00,799.38,800.41,798.25,799.32,8248.0,790.0863,791.1044,788.9695,790.027,8248.0
2024-09-12 10:25:00,799.21,800.55,798.1,800.0,8165.0,789.9183,791.2427,788.8212,790.6991,8165.0
2024-09-12 10:30:00,800.17,801.74,800.05,801.06,17226.0,790.8672,792.4189,790.7486,791.7468,17226.0
2024-09-12 10:35:00,798.87,798.9,795.89,797.24,8412.0,789.5823,789.6119,786.6369,787.9712,8412.0
2024-09-12 10:40:00,798.14,799.79,797.11,797.11,2380.0,788.8608,790.4916,787.8427,787.8427,2380.0
2024-09-12 10:45:00,797.61,798.85,797.52,798.45,5151.0,788.3369,789.5625,788.248,789.1672,5151.0
2024-09-12 10:50:00,798.26,799.52,797.85,798.94,4447.0,788.9794,790.2247,788.5741,789.6515,4447.0
2024-09-12 10:55:00,798.95,800.22,795.91,795.96,10453.0,789.6613,790.9166,786.6567,786.7061,10453.0
2024-09-12 11:00:00,796.07,796.25,794.46,796.25,6704.0,786.8148,786.9927,785.2235,786.9927,6704.0
2024-09-12 11:05:00,796.64,797.4,795.94,796.05,5903.0,787.3782,788.1294,786.6863,786.7951,5903.0
2024-09-12 11:10:00,795.77,799.59,795.5,797.75,4198.0,786.5183,790.2939,786.2515,788.4753,4198.0
2024-09-12 11:15:00,797.65,797.73,794.8,797.36,6747.0,788.3765,788.4555,785.5596,788.0898,6747.0
2024-09-12 11:20:00,796.2,797.07,795.69,795.99,4018.0,786.9433,787.8032,786.4392,786.7358,4018.0
2024-09-12 11:25:00,796.94,797.11,794.43,796.14,13001.0,787.6747,787.8427,785.1939,786.884,13001.0
2024-09-12 11:30:00,796.46,797.18,795.52,796.43,30576.0,787.2003,787.9119,786.2712,787.1706,30576.0
2024-09-12 11:35:00,796.43,797.51,795.73,795.74,5457.0,787.1706,788.2381,786.4788,786.4887,5457.0
2024-09-12 11:40:00,795.57,797.03,795.57,796.78,1669.0,786.3206,787.7637,786.3206,787.5166,1669.0
2024-09-12 11:45:00,796.0,796.07,794.32,796.07,1704.0,786.7456,786.8148,785.0852,786.8148,1704.0
2024-09-12 11:50:00,795.89,798.68,795.67,797.33,3103.0,786.6369,789.3945,786.4195,788.0602,3103.0
2024-09-12 11:55:00,798.3,798.3,796.44,797.69,2163.0,789.0189,789.0189,787.1805,788.416,2163.0
2024-09-12 12:00:00,797.56,800.71,797.55,799.4,3470.0,788.2875,791.4009,788.2776,790.1061,3470.0
2024-09-12 12:05:00,800.54,801.34,799.56,800.99,2934.0,791.2329,792.0236,790.2643,791.6776,2934.0
2024-09-12 12:10:00,801.0,801.91,800.47,800.86,3639.0,791.6875,792.5869,791.1637,791.5491,3639.0
2024-09-12 12:15:00,801.89,802.95,801.25,802.48,5382.0,792.5672,793.6148,791.9346,793.1503,5382.0
2024-09-12 12:20:00,803.07,804.2,801.95,802.46,4701.0,793.7334,794.8503,792.6265,793.1305,4701.0
2024-09-12 12:25:00,803.57,803.57,802.28,802.4,1600.0,794.2276,794.2276,792.9526,793.0712,1600.0
2024-09-12 12:30:00,802.69,803.16,801.63,801.66,2785.0,793.3579,793.8224,792.3102,792.3398,2785.0
2024-09-12 12:35:00,801.75,801.75,799.77,799.77,2700.0,792.4288,792.4288,790.4718,790.4718,2700.0
2024-09-12 12:40:00,799.77,800.41,798.96,799.4,3845.0,790.4718,791.1044,789.6712,790.1061,3845.0
2024-09-12 12:45:00,799.4,801.56,798.53,801.29,5497.0,790.1061,792.241,789.2462,791.9741,5497.0
2024-09-12 12:50:00,800.91,803.22,800.53,803.22,2506.0,791.5986,793.8817,791.223,793.8817,2506.0
2024-09-12 12:55:00,802.79,804.31,802.64,803.54,4000.0,793.4567,794.959,793.3084,794.198,4000.0
2024-09-12 13:00:00,804.47,804.94,803.72,804.65,3272.0,795.1172,795.5817,794.3759,795.2951,3272.0
2024-09-12 13:05:00,804.01,804.66,803.85,803.85,3778.0,794.6625,795.305,794.5044,794.5044,3778.0
2024-09-12 13:10:00,804.44,805.07,804.02,804.14,4000.0,795.0875,795.7102,794.6724,794.791,4000.0
2024-09-12 13:15:00,804.03,804.74,804.03,804.74,200.0,794.6823,795.384,794.6823,795.384,200.0
2024-09-12 13:20:00,804.29,804.87,803.61,804.8,1314.0,794.9393,795.5125,794.2672,795.4433,1314.0
2024-09-12 13:25:00,805.28,805.67,804.32,805.67,1544.0,795.9178,796.3032,794.9689,796.3032,1544.0
2024-09-12 13:30:00,804.62,804.62,803.72,804.25,2621.0,795.2654,795.2654,794.3759,794.8997,2621.0
2024-09-12 13:35:00,804.31,806.0,804.31,806.0,3768.0,794.959,796.6294,794.959,796.6294,3768.0
2024-09-12 13:40:00,805.86,805.88,805.36,805.37,300.0,796.491,796.5108,795.9968,796.0067,300.0
2024-09-12 13:45:00,805.63,806.76,805.58,806.7,4970.0,796.2637,797.3805,796.2143,797.3212,4970.0
2024-09-12 13:50:00,806.77,807.38,806.77,807.0,3199.0,797.3904,797.9933,797.3904,797.6178,3199.0
2024-09-12 13:55:00,807.41,808.14,806.47,807.96,1730.0,798.023,798.7445,797.0939,798.5666,1730.0
2024-09-12 14:00:00,807.34,807.88,806.54,807.45,4500.0,797.9538,798.4875,797.1631,798.0625,4500.0
2024-09-12 14:05:00,807.45,807.96,805.75,806.26,2207.0,798.0625,798.5666,796.3823,796.8864,2207.0
2024-09-12 14:10:00,806.4,806.8,805.71,806.15,3696.0,797.0247,797.4201,796.3428,796.7776,3696.0
2024-09-12 14:15:00,806.67,808.14,806.58,808.14,4949.0,797.2916,798.7445,797.2026,798.7445,4949.0
2024-09-12 14:20:00,807.8,808.5,807.27,808.06,2287.0,798.4085,799.1003,797.8846,798.6654,2287.0
2024-09-12 14:25:00,808.24,808.69,807.65,807.65,825.0,798.8433,799.2881,798.2602,798.2602,825.0
2024-09-12 14:30:00,808.33,808.33,805.29,805.38,3627.0,798.9323,798.9323,795.9276,796.0166,3627.0
2024-09-12 14:35:00,806.68,806.86,806.0,806.0,1447.0,797.3015,797.4794,796.6294,796.6294,1447.0
2024-09-12 14:40:00,805.44,805.64,804.6,805.64,1320.0,796.0759,796.2736,795.2457,796.2736,1320.0
2024-09-12 14:45:00,805.58,805.58,804.15,804.54,833.0,796.2143,796.2143,794.8009,795.1864,833.0
2024-09-12 14:50:00,804.0,804.0,798.89,801.99,2694.0,794.6526,794.6526,789.602,792.666,2694.0
2024-09-12 14:55:00,802.25,803.5,801.33,803.22,2879.0,792.923,794.1584,792.0137,793.8817,2879.0
2024-09-12 15:00:00,804.19,804.19,802.45,802.45,751.0,794.8404,794.8404,793.1207,793.1207,751.0
2024-09-12 15:05:00,803.67,804.0,803.31,803.31,3108.0,794.3265,794.6526,793.9707,793.9707,3108.0
2024-09-12 15:10:00,802.97,803.62,802.24,802.5,1348.0,793.6346,794.2771,792.9131,793.1701,1348.0
2024-09-12 15:15:00,802.15,802.5,800.85,801.69,5659.0,792.8241,793.1701,791.5393,792.3695,5659.0
2024-09-12 15:20:00,801.31,802.17,800.83,801.33,5565.0,791.9939,792.8439,791.5195,792.0137,5565.0
2024-09-12 15:25:00,801.56,801.79,800.26,801.25,6694.0,792.241,792.4683,790.9561,791.9346,6694.0
2024-09-12 15:30:00,801.23,801.6,800.49,801.59,7160.0,791.9148,792.2805,791.1834,792.2707,7160.0
2024-09-12 15:35:00,801.15,801.44,800.45,800.45,3988.0,791.8358,792.1224,791.1439,791.1439,3988.0
2024-09-12 15:40:00,800.33,800.75,799.37,800.08,8924.0,791.0253,791.4404,790.0765,790.7782,8924.0
2024-09-12 15:45:00,799.9,800.0,798.31,798.31,6192.0,790.6003,790.6991,789.0288,789.0288,6192.0
2024-09-12 15:50:00,798.31,800.57,798.13,798.98,9098.0,789.0288,791.2625,788.8509,789.691,9098.0
2024-09-12 15:55:00,799.55,800.64,799.55,800.39,17696.0,790.2544,791.3317,790.2544,791.0846,17696.0
2024-09-13 09:30:00,803.88,808.29,803.87,807.88,18488.0,794.534,798.8928,794.5241,798.4875,18488.0
2024-09-13 09:35:00,807.64,810.48,807.06,810.25,5892.0,798.2503,801.0573,797.6771,800.83,5892.0
2024-09-13 09:40:00,810.05,811.11,808.08,809.97,18771.0,800.6323,801.68,798.6852,800.5532,18771.0
2024-09-13 09:45:00,809.59,810.13,807.1,808.57,13338.0,800.1776,800.7114,797.7166,799.1695,13338.0
2024-09-13 09:50:00,808.46,810.6,808.19,810.35,7306.0,799.0608,801.1759,798.7939,800.9288,7306.0
2024-09-13 09:55:00,809.8,810.12,809.03,810.12,2681.0,800.3852,800.7015,799.6242,800.7015,2681.0
2024-09-13 10:00:00,810.2,812.0,807.9,811.29,24718.0,800.7806,802.5596,798.5073,801.8579,24718.0
2024-09-13 10:05:00,811.59,812.55,810.67,812.28,4733.0,802.1544,803.1032,801.2451,802.8364,4733.0
2024-09-13 10:10:00,812.37,812.49,810.75,812.1,5767.0,802.9253,803.0439,801.3242,802.6585,5767.0
2024-09-13 10:15:00,812.46,813.36,812.07,812.91,6392.0,803.0143,803.9038,802.6288,803.459,6392.0
2024-09-13 10:20:00,813.0,813.32,812.44,813.05,5406.0,803.548,803.8643,802.9945,803.5974,5406.0
2024-09-13 10:25:00,812.41,813.32,810.0,810.0,6595.0,802.9649,803.8643,800.5829,800.5829,6595.0
2024-09-13 10:30:00,810.41,810.55,808.11,810.54,6744.0,800.9881,801.1265,798.7149,801.1166,6744.0
2024-09-13 10:35:00,810.06,812.07,809.98,812.07,2914.0,800.6422,802.6288,800.5631,802.6288,2914.0
2024-09-13 10:40:00,812.07,815.18,812.06,814.74,4314.0,802.6288,805.7027,802.6189,805.2678,4314.0
2024-09-13 10:45:00,814.33,814.68,813.45,813.82,2496.0,804.8625,805.2085,803.9928,804.3585,2496.0
2024-09-13 10:50:00,813.71,814.07,811.91,813.83,5843.0,804.2497,804.6056,802.4707,804.3684,5843.0
2024-09-13 10:55:00,814.12,814.31,813.09,814.19,9294.0,804.655,804.8428,803.637,804.7242,9294.0
2024-09-13 11:00:00,814.16,815.11,813.86,814.73,5399.0,804.6945,805.6335,804.398,805.2579,5399.0
2024-09-13 11:05:00,814.6,815.33,814.32,814.62,5060.0,805.1294,805.8509,804.8527,805.1492,5060.0
2024-09-13 11:10:00,814.15,814.72,813.85,814.08,3769.0,804.6846,805.248,804.3881,804.6154,3769.0
2024-09-13 11:15:00,813.8,814.27,813.17,813.72,2204.0,804.3387,804.8032,803.716,804.2596,2204.0
2024-09-13 11:20:00,813.65,814.02,812.31,813.31,3260.0,804.1904,804.5561,802.866,803.8544,3260.0
2024-09-13 11:25:00,813.37,813.61,812.24,812.25,1970.0,803.9137,804.1509,802.7968,802.8067,1970.0
2024-09-13 11:30:00,812.4,813.56,812.37,813.27,10779.0,802.955,804.1015,802.9253,803.8149,10779.0
2024-09-13 11:35:00,812.98,813.69,811.54,812.18,1796.0,803.5282,804.23,802.105,802.7375,1796.0
2024-09-13 11:40:00,811.46,812.37,811.46,812.37,1001.0,802.0259,802.9253,802.0259,802.9253,1001.0
2024-09-13 11:45:00,811.67,813.0,811.33,812.5,3360.0,802.2335,803.548,801.8974,803.0538,3360.0
2024-09-13 11:50:00,812.84,812.84,812.84,812.84,300.0,803.3899,803.3899,803.3899,803.3899,300.0
2024-09-13 11:55:00,813.04,813.09,812.82,813.02,4216.0,803.5875,803.637,803.3701,803.5678,4216.0
2024-09-13 12:00:00,813.48,814.13,812.79,812.88,3514.0,804.0224,804.6649,803.3404,803.4294,3514.0
2024-09-13 12:05:00,812.79,813.53,811.66,811.69,1277.0,803.3404,804.0718,802.2236,802.2532,1277.0
2024-09-13 12:10:00,812.26,812.96,812.06,812.09,900.0,802.8166,803.5085,802.6189,802.6486,900.0
2024-09-13 12:15:00,811.04,811.08,811.03,811.08,1071.0,801.6108,801.6503,801.6009,801.6503,1071.0
2024-09-13 12:20:00,811.1,811.71,810.39,810.86,1925.0,801.6701,802.273,800.9683,801.4329,1925.0
2024-09-13 12:25:00,810.95,810.95,809.71,809.87,4169.0,801.5218,801.5218,800.2963,800.4544,4169.0
2024-09-13 12:30:00,810.25,811.55,810.25,811.55,1222.0,800.83,802.1149,800.83,802.1149,1222.0
2024-09-13 12:35:00,810.33,811.12,810.33,811.12,800.0,800.909,801.6899,800.909,801.6899,800.0
2024-09-13 12:40:00,811.17,811.18,809.67,809.67,1019.0,801.7393,801.7492,800.2567,800.2567,1019.0
2024-09-13 12:45:00,809.82,810.29,808.88,810.29,700.0,800.405,800.8695,799.4759,800.8695,700.0
2024-09-13 12:50:00,810.08,812.16,809.56,811.86,3315.0,800.6619,802.7178,800.148,802.4213,3315.0
2024-09-13 12:55:00,812.42,813.0,812.42,812.72,500.0,802.9747,803.548,802.9747,803.2713,500.0
2024-09-13 13:00:00,812.7,813.24,812.47,813.24,1057.0,803.2515,803.7852,803.0242,803.7852,1057.0
2024-09-13 13:05:00,813.3,813.89,813.27,813.89,1442.0,803.8445,804.4277,803.8149,804.4277,1442.0
2024-09-13 13:10:00,813.38,813.39,812.52,812.67,2229.0,803.9236,803.9335,803.0736,803.2218,2229.0
2024-09-13 13:15:00,813.06,813.61,813.01,813.36,2905.0,803.6073,804.1509,803.5579,803.9038,2905.0
2024-09-13 13:20:00,813.48,813.8,813.45,813.59,1100.0,804.0224,804.3387,803.9928,804.1311,1100.0
2024-09-13 13:25:00,813.04,814.56,813.03,814.47,7365.0,803.5875,805.0899,803.5777,805.0009,7365.0
2024-09-13 13:30:00,814.16,815.18,814.16,814.37,2734.0,804.6945,805.7027,804.6945,804.9021,2734.0
2024-09-13 13:35:00,814.18,814.36,813.48,814.17,2346.0,804.7143,804.8922,804.0224,804.7044,2346.0
2024-09-13 13:40:00,814.48,815.08,814.48,815.08,466.0,805.0108,805.6038,805.0108,805.6038,466.0
2024-09-13 13:45:00,815.27,815.73,815.21,815.57,2168.0,805.7916,806.2463,805.7323,806.0881,2168.0
2024-09-13 13:50:00,815.58,816.16,815.58,815.85,1344.0,806.098,806.6713,806.098,806.3649,1344.0
2024-09-13 13:55:00,815.2,815.51,814.85,815.3,1733.0,805.7224,806.0288,805.3765,805.8213,1733.0
2024-09-13 14:00:00,815.49,815.49,813.0,814.88,5710.0,806.0091,806.0091,803.548,805.4061,5710.0
2024-09-13 14:05:00,814.88,816.62,814.88,816.36,1576.0,805.4061,807.1259,805.4061,806.8689,1576.0
2024-09-13 14:10:00,815.53,816.43,814.82,814.82,2045.0,806.0486,806.9381,805.3468,805.3468,2045.0
2024-09-13 14:15:00,814.47,815.96,814.47,815.96,3801.0,805.0009,806.4736,805.0009,806.4736,3801.0
2024-09-13 14:20:00,815.12,815.9,814.08,814.08,1661.0,805.6434,806.4143,804.6154,804.6154,1661.0
2024-09-13 14:25:00,814.0,814.55,813.72,814.31,3846.0,804.5364,805.08,804.2596,804.8428,3846.0
2024-09-13 14:30:00,814.33,814.41,813.04,813.65,3188.0,804.8625,804.9416,803.5875,804.1904,3188.0
2024-09-13 14:35:00,813.03,813.88,812.81,813.77,1626.0,803.5777,804.4178,803.3602,804.309,1626.0
2024-09-13 14:40:00,814.3,815.16,814.3,814.42,1529.0,804.8329,805.6829,804.8329,804.9515,1529.0
2024-09-13 14:45:00,814.76,814.99,814.17,814.17,933.0,805.2875,805.5149,804.7044,804.7044,933.0
2024-09-13 14:50:00,813.91,814.19,813.35,814.19,1614.0,804.4474,804.7242,803.8939,804.7242,1614.0
2024-09-13 14:55:00,813.83,814.15,813.68,813.83,1162.0,804.3684,804.6846,804.2201,804.3684,1162.0
2024-09-13 15:00:00,813.64,813.64,812.09,812.43,2319.0,804.1806,804.1806,802.6486,802.9846,2319.0
2024-09-13 15:05:00,812.76,813.36,812.76,813.36,1824.0,803.3108,803.9038,803.3108,803.9038,1824.0
2024-09-13 15:10:00,813.61,814.96,813.6,814.96,926.0,804.1509,805.4852,804.141,805.4852,926.0
2024-09-13 15:15:00,813.89,814.87,813.85,814.87,1919.0,804.4277,805.3963,804.3881,805.3963,1919.0
2024-09-13 15:20:00,814.74,815.55,814.72,815.55,2573.0,805.2678,806.0684,805.248,806.0684,2573.0
2024-09-13 15:25:00,815.54,816.44,814.62,815.34,2943.0,806.0585,806.948,805.1492,805.8608,2943.0
2024-09-13 15:30:00,815.36,816.0,814.97,816.0,3814.0,805.8806,806.5131,805.4951,806.5131,3814.0
2024-09-13 15:35:00,816.39,817.8,815.55,816.34,11723.0,806.8986,808.2922,806.0684,806.8492,11723.0
2024-09-13 15:40:00,816.61,817.35,816.18,816.57,3408.0,807.116,807.8474,806.691,807.0765,3408.0
2024-09-13 15:45:00,816.8,817.58,816.62,817.28,6262.0,807.3038,808.0748,807.1259,807.7782,6262.0
2024-09-13 15:50:00,817.5,818.62,816.66,817.84,12380.0,807.9957,809.1027,807.1654,808.3317,12380.0
2024-09-13 15:55:00,817.38,817.44,816.0,816.28,12389.0,807.8771,807.9364,806.5131,806.7899,12389.0
2024-09-16 09:30:00,809.38,809.38,801.78,801.89,25789.0,799.9701,799.9701,792.4584,792.5672,25789.0
2024-09-16 09:35:00,801.83,802.98,798.79,801.85,13102.0,792.5079,793.6445,789.5032,792.5276,13102.0
2024-09-16 09:40:00,802.35,802.43,800.69,800.69,6071.0,793.0218,793.1009,791.3811,791.3811,6071.0
2024-09-16 09:45:00,801.0,802.22,798.81,801.21,5472.0,791.6875,792.8933,789.523,791.8951,5472.0
2024-09-16 09:50:00,801.51,804.53,800.99,804.53,7080.0,792.1916,795.1765,791.6776,795.1765,7080.0
2024-09-16 09:55:00,804.28,806.85,804.05,806.21,8685.0,794.9294,797.4695,794.7021,796.8369,8685.0
2024-09-16 10:00:00,806.33,807.51,804.94,806.71,8068.0,796.9555,798.1218,795.5817,797.3311,8068.0
2024-09-16 10:05:00,807.29,807.9,805.33,805.43,9636.0,797.9044,798.5073,795.9672,796.066,9636.0
2024-09-16 10:10:00,805.16,806.39,804.42,805.88,3525.0,795.7991,797.0148,795.0678,796.5108,3525.0
2024-09-16 10:15:00,806.0,806.0,804.02,804.02,4017.0,796.6294,796.6294,794.6724,794.6724,4017.0
2024-09-16 10:20:00,803.91,803.91,802.1,802.56,3535.0,794.5637,794.5637,792.7747,793.2294,3535.0
2024-09-16 10:25:00,802.68,803.15,800.57,801.86,2200.0,793.348,793.8125,791.2625,792.5375,2200.0
2024-09-16 10:30:00,801.18,801.18,796.22,796.36,19941.0,791.8654,791.8654,786.9631,787.1015,19941.0
2024-09-16 10:35:00,796.0,798.41,795.53,796.94,4613.0,786.7456,789.1276,786.2811,787.6747,4613.0
2024-09-16 10:40:00,797.12,799.27,797.12,798.31,4902.0,787.8526,789.9776,787.8526,789.0288,4902.0
2024-09-16 10:45:00,798.35,798.35,794.96,795.28,6192.0,789.0683,789.0683,785.7177,786.034,6192.0
2024-09-16 10:50:00,798.06,798.8,797.48,798.03,3543.0,788.7817,789.5131,788.2084,788.752,3543.0
2024-09-16 10:55:00,798.04,798.52,796.9,796.94,3848.0,788.7619,789.2363,787.6352,787.6747,3848.0
2024-09-16 11:00:00,795.5,796.38,794.82,795.11,3076.0,786.2515,787.1212,785.5794,785.866,3076.0
2024-09-16 11:05:00,795.41,796.69,794.99,796.19,6405.0,786.1625,787.4276,785.7474,786.9334,6405.0
2024-09-16 11:10:00,796.2,798.48,795.77,798.17,2769.0,786.9433,789.1968,786.5183,788.8904,2769.0
2024-09-16 11:15:00,798.83,799.93,797.93,799.79,2077.0,789.5427,790.63,788.6532,790.4916,2077.0
2024-09-16 11:20:00,799.83,800.0,799.39,799.92,5028.0,790.5311,790.6991,790.0962,790.6201,5028.0
2024-09-16 11:25:00,799.91,800.0,798.64,798.68,8732.0,790.6102,790.6991,789.355,789.3945,8732.0
2024-09-16 11:30:00,799.19,800.04,798.54,800.04,25114.0,789.8986,790.7387,789.2561,790.7387,25114.0
2024-09-16 11:35:00,800.33,800.57,796.62,797.3,8639.0,791.0253,791.2625,787.3584,788.0305,8639.0
2024-09-16 11:40:00,797.55,798.0,796.71,797.56,2608.0,788.2776,788.7224,787.4474,788.2875,2608.0
2024-09-16 11:45:00,796.75,797.51,795.98,797.49,2780.0,787.4869,788.2381,786.7259,788.2183,2780.0
2024-09-16 11:50:00,796.71,797.91,796.26,797.54,5212.0,787.4474,788.6334,787.0026,788.2677,5212.0
2024-09-16 11:55:00,798.0,798.03,796.44,797.26,2619.0,788.7224,788.752,787.1805,787.991,2619.0
2024-09-16 12:00:00,797.37,797.73,796.34,796.57,2426.0,788.0997,788.4555,787.0817,787.309,2426.0
2024-09-16 12:05:00,796.41,797.56,795.8,797.16,42444.0,787.1509,788.2875,786.548,787.8922,42444.0
2024-09-16 12:10:00,797.47,797.63,795.0,795.28,3800.0,788.1986,788.3567,785.7573,786.034,3800.0
2024-09-16 12:15:00,795.97,795.97,793.55,794.0,4614.0,786.716,786.716,784.3241,784.7689,4614.0
2024-09-16 12:20:00,793.78,793.95,792.14,793.14,7658.0,784.5515,784.7195,782.9305,783.9189,7658.0
2024-09-16 12:25:00,793.43,795.42,793.43,794.82,7230.0,784.2055,786.1724,784.2055,785.5794,7230.0
2024-09-16 12:30:00,795.15,795.15,793.45,793.94,2917.0,785.9055,785.9055,784.2253,784.7096,2917.0
2024-09-16 12:35:00,794.47,794.94,794.11,794.33,2326.0,785.2334,785.698,784.8776,785.0951,2326.0
2024-09-16 12:40:00,794.89,795.21,794.11,794.13,2918.0,785.6485,785.9648,784.8776,784.8974,2918.0
2024-09-16 12:45:00,794.35,794.7,793.82,794.62,1319.0,785.1148,785.4608,784.591,785.3817,1319.0
2024-09-16 12:50:00,795.5,796.76,795.07,796.14,2276.0,786.2515,787.4968,785.8265,786.884,2276.0
2024-09-16 12:55:00,796.17,797.37,796.15,797.03,7076.0,786.9137,788.0997,786.8939,787.7637,7076.0
2024-09-16 13:00:00,797.65,797.65,796.63,796.63,711.0,788.3765,788.3765,787.3683,787.3683,711.0
2024-09-16 13:05:00,796.61,797.33,796.6,796.63,1412.0,787.3486,788.0602,787.3387,787.3683,1412.0
2024-09-16 13:10:00,797.15,797.37,797.0,797.12,2784.0,787.8823,788.0997,787.734,787.8526,2784.0
2024-09-16 13:15:00,797.3,797.54,796.41,796.97,6534.0,788.0305,788.2677,787.1509,787.7044,6534.0
2024-09-16 13:20:00,796.98,797.55,796.45,797.37,1825.0,787.7143,788.2776,787.1904,788.0997,1825.0
2024-09-16 13:25:00,797.37,797.97,796.05,796.67,9460.0,788.0997,788.6927,786.7951,787.4079,9460.0
2024-09-16 13:30:00,796.83,796.92,796.01,796.01,893.0,787.566,787.6549,786.7555,786.7555,893.0
2024-09-16 13:35:00,796.3,798.66,796.27,798.66,10371.0,787.0422,789.3747,787.0125,789.3747,10371.0
2024-09-16 13:40:00,798.87,800.0,798.3,799.64,9561.0,789.5823,790.6991,789.0189,790.3433,9561.0
2024-09-16 13:45:00,799.46,799.46,798.16,798.16,1959.0,790.1654,790.1654,788.8805,788.8805,1959.0
2024-09-16 13:50:00,798.48,800.14,798.15,799.38,4607.0,789.1968,790.8375,788.8706,790.0863,4607.0
2024-09-16 13:55:00,799.05,799.55,798.79,799.49,2326.0,789.7602,790.2544,789.5032,790.1951,2326.0
2024-09-16 14:00:00,799.85,799.85,798.32,798.32,3096.0,790.5509,790.5509,789.0387,789.0387,3096.0
2024-09-16 14:05:00,798.2,799.05,797.95,799.05,6614.0,788.9201,789.7602,788.673,789.7602,6614.0
2024-09-16 14:10:00,799.04,801.26,799.04,801.19,7602.0,789.7503,791.9445,789.7503,791.8753,7602.0
2024-09-16 14:15:00,801.18,801.38,799.93,800.31,4677.0,791.8654,792.0631,790.63,791.0055,4677.0
2024-09-16 14:20:00,800.31,800.5,799.44,800.46,3332.0,791.0055,791.1933,790.1457,791.1538,3332.0
2024-09-16 14:25:00,800.5,801.62,800.5,801.34,3066.0,791.1933,792.3003,791.1933,792.0236,3066.0
2024-09-16 14:30:00,801.14,801.14,800.11,800.75,2943.0,791.8259,791.8259,790.8079,791.4404,2943.0
2024-09-16 14:35:00,800.76,801.53,800.4,800.88,4415.0,791.4503,792.2114,791.0945,791.5689,4415.0
2024-09-16 14:40:00,801.32,801.32,799.14,799.65,6510.0,792.0038,792.0038,789.8491,790.3532,6510.0
2024-09-16 14:45:00,799.1,801.0,798.52,800.6,5603.0,789.8096,791.6875,789.2363,791.2922,5603.0
2024-09-16 14:50:00,800.1,800.96,799.36,799.89,1838.0,790.798,791.648,790.0666,790.5904,1838.0
2024-09-16 14:55:00,799.92,802.1,799.91,802.1,3221.0,790.6201,792.7747,790.6102,792.7747,3221.0
2024-09-16 15:00:00,801.76,802.21,800.83,801.32,2036.0,792.4387,792.8834,791.5195,792.0038,2036.0
2024-09-16 15:05:00,801.0,802.05,800.97,801.39,2744.0,791.6875,792.7253,791.6579,792.073,2744.0
2024-09-16 15:10:00,801.22,801.22,799.57,799.57,2630.0,791.905,791.905,790.2741,790.2741,2630.0
2024-09-16 15:15:00,799.57,800.17,799.08,799.79,4051.0,790.2741,790.8672,789.7898,790.4916,4051.0
2024-09-16 15:20:00,799.84,800.12,799.06,799.38,4972.0,790.541,790.8177,789.7701,790.0863,4972.0
2024-09-16 15:25:00,799.83,799.96,799.06,799.53,2961.0,790.5311,790.6596,789.7701,790.2346,2961.0
2024-09-16 15:30:00,799.37,800.45,798.84,800.17,3651.0,790.0765,791.1439,789.5526,790.8672,3651.0
2024-09-16 15:35:00,800.29,800.95,799.22,800.95,5959.0,790.9858,791.6381,789.9282,791.6381,5959.0
2024-09-16 15:40:00,801.13,801.89,801.08,801.76,7037.0,791.816,792.5672,791.7666,792.4387,7037.0
2024-09-16 15:45:00,801.81,801.87,800.91,801.38,7582.0,792.4881,792.5474,791.5986,792.0631,7582.0
2024-09-16 15:50:00,801.2,802.95,800.82,802.3,15139.0,791.8852,793.6148,791.5096,792.9724,15139.0
2024-09-16 15:55:00,802.82,803.29,802.27,803.0,33194.0,793.4864,793.9509,792.9427,793.6643,33194.0
2024-09-17 09:30:00,808.7,810.42,806.02,806.27,11863.0,799.298,800.998,796.6492,796.8962,11863.0
2024-09-17 09:35:00,805.98,807.32,804.75,806.68,4159.0,796.6096,797.934,795.3939,797.3015,4159.0
2024-09-17 09:40:00,805.93,806.83,804.45,805.31,7425.0,796.5602,797.4497,795.0974,795.9474,7425.0
2024-09-17 09:45:00,806.68,807.42,803.85,803.85,8646.0,797.3015,798.0329,794.5044,794.5044,8646.0
2024-09-17 09:50:00,803.56,805.34,802.45,802.48,4690.0,794.2178,795.9771,793.1207,793.1503,4690.0
2024-09-17 09:55:00,802.78,804.48,802.78,804.42,3033.0,793.4468,795.1271,793.4468,795.0678,3033.0
2024-09-17 10:00:00,804.8,808.53,804.25,808.27,4181.0,795.4433,799.13,794.8997,798.873,4181.0
2024-09-17 10:05:00,807.77,808.81,807.1,808.14,3215.0,798.3788,799.4067,797.7166,798.7445,3215.0
2024-09-17 10:10:00,807.5,809.39,807.14,808.15,6163.0,798.1119,799.98,797.7561,798.7544,6163.0
2024-09-17 10:15:00,807.91,808.32,807.19,807.88,4213.0,798.5172,798.9224,797.8055,798.4875,4213.0
2024-09-17 10:20:00,807.88,808.8,807.11,808.79,3811.0,798.4875,799.3968,797.7265,799.3869,3811.0
2024-09-17 10:25:00,808.75,809.8,808.67,808.93,5989.0,799.3474,800.3852,799.2683,799.5253,5989.0
2024-09-17 10:30:00,809.15,809.42,807.59,808.05,3244.0,799.7428,800.0096,798.2009,798.6555,3244.0
2024-09-17 10:35:00,809.0,810.39,807.61,810.08,2968.0,799.5945,800.9683,798.2207,800.6619,2968.0
2024-09-17 10:40:00,809.67,810.88,809.46,810.37,2813.0,800.2567,801.4526,800.0492,800.9486,2813.0
2024-09-17 10:45:00,810.6,811.77,810.6,811.46,5385.0,801.1759,802.3323,801.1759,802.0259,5385.0
2024-09-17 10:50:00,811.26,811.32,809.64,809.85,4261.0,801.8282,801.8875,800.2271,800.4346,4261.0
2024-09-17 10:55:00,809.86,809.98,807.06,808.08,5209.0,800.4445,800.5631,797.6771,798.6852,5209.0
2024-09-17 11:00:00,807.69,809.13,807.67,808.0,1582.0,798.2997,799.723,798.28,798.6061,1582.0
2024-09-17 11:05:00,807.69,808.36,807.69,808.32,2100.0,798.2997,798.9619,798.2997,798.9224,2100.0
2024-09-17 11:10:00,808.13,809.48,808.13,809.22,1612.0,798.7346,800.0689,798.7346,799.8119,1612.0
2024-09-17 11:15:00,808.8,809.38,808.39,808.65,6044.0,799.3968,799.9701,798.9916,799.2486,6044.0
2024-09-17 11:20:00,808.46,808.46,806.77,807.68,12822.0,799.0608,799.0608,797.3904,798.2899,12822.0
2024-09-17 11:25:00,807.64,807.84,806.0,806.89,10420.0,798.2503,798.448,796.6294,797.509,10420.0
2024-09-17 11:30:00,806.44,806.8,805.29,806.69,32656.0,797.0643,797.4201,795.9276,797.3114,32656.0
2024-09-17 11:35:00,806.78,807.27,806.0,806.0,4867.0,797.4003,797.8846,796.6294,796.6294,4867.0
2024-09-17 11:40:00,806.25,807.14,805.66,807.14,2919.0,796.8765,797.7561,796.2933,797.7561,2919.0
2024-09-17 11:45:00,807.44,808.26,807.0,807.1,6646.0,798.0526,798.8631,797.6178,797.7166,6646.0
2024-09-17 11:50:00,807.19,809.56,807.19,809.56,895.0,797.8055,800.148,797.8055,800.148,895.0
2024-09-17 11:55:00,808.38,809.55,808.38,809.21,600.0,798.9817,800.1381,798.9817,799.8021,600.0
2024-09-17 12:00:00,809.78,810.0,809.73,809.82,1217.0,800.3654,800.5829,800.316,800.405,1217.0
2024-09-17 12:05:00,809.63,809.64,808.53,808.89,1050.0,800.2172,800.2271,799.13,799.4858,1050.0
2024-09-17 12:10:00,808.15,808.68,808.15,808.56,1142.0,798.7544,799.2782,798.7544,799.1596,1142.0
2024-09-17 12:15:00,807.98,808.41,806.06,806.24,3500.0,798.5864,799.0114,796.6887,796.8666,3500.0
2024-09-17 12:20:00,805.87,806.28,801.88,802.81,5313.0,796.5009,796.9061,792.5573,793.4765,5313.0
2024-09-17 12:25:00,803.11,804.8,802.77,804.39,1655.0,793.773,795.4433,793.4369,795.0381,1655.0
2024-09-17 12:30:00,804.06,804.61,803.45,803.62,2320.0,794.7119,795.2555,794.109,794.2771,2320.0
2024-09-17 12:35:00,803.64,803.96,803.22,803.22,3096.0,794.2968,794.6131,793.8817,793.8817,3096.0
2024-09-17 12:40:00,803.39,803.39,799.89,799.94,2061.0,794.0497,794.0497,790.5904,790.6398,2061.0
2024-09-17 12:45:00,800.09,801.19,798.17,798.17,2407.0,790.7881,791.8753,788.8904,788.8904,2407.0
2024-09-17 12:50:00,797.97,798.97,796.9,798.9,4649.0,788.6927,789.6811,787.6352,789.6119,4649.0
2024-09-17 12:55:00,798.55,800.2,798.34,798.36,5263.0,789.266,790.8968,789.0584,789.0782,5263.0
2024-09-17 13:00:00,798.72,799.32,797.44,797.44,3916.0,789.434,790.027,788.1689,788.1689,3916.0
2024-09-17 13:05:00,797.74,798.62,797.53,798.21,700.0,788.4654,789.3352,788.2579,788.93,700.0
2024-09-17 13:10:00,798.83,800.31,797.49,799.85,2388.0,789.5427,791.0055,788.2183,790.5509,2388.0
2024-09-17 13:15:00,799.25,800.91,799.24,800.77,2305.0,789.9579,791.5986,789.948,791.4602,2305.0
2024-09-17 13:20:00,800.37,802.2,800.36,802.2,2228.0,791.0648,792.8736,791.055,792.8736,2228.0
2024-09-17 13:25:00,803.25,803.7,802.61,803.16,1964.0,793.9114,794.3561,793.2788,793.8224,1964.0
2024-09-17 13:30:00,803.47,803.47,801.25,801.25,3175.0,794.1288,794.1288,791.9346,791.9346,3175.0
2024-09-17 13:35:00,802.17,803.23,801.98,802.05,600.0,792.8439,793.8916,792.6561,792.7253,600.0
2024-09-17 13:40:00,801.23,801.36,798.88,798.88,1703.0,791.9148,792.0433,789.5922,789.5922,1703.0
2024-09-17 13:45:00,798.47,800.01,796.54,800.01,3010.0,789.1869,790.709,787.2794,790.709,3010.0
2024-09-17 13:50:00,800.88,802.1,800.69,801.49,2400.0,791.5689,792.7747,791.3811,792.1718,2400.0
2024-09-17 13:55:00,801.44,801.47,800.81,801.47,714.0,792.1224,792.152,791.4997,792.152,714.0
2024-09-17 14:00:00,801.61,802.51,800.76,802.51,2577.0,792.2904,793.18,791.4503,793.18,2577.0
2024-09-17 14:05:00,801.29,802.33,801.29,802.23,961.0,791.9741,793.0021,791.9741,792.9032,961.0
2024-09-17 14:10:00,802.22,802.67,801.26,801.26,902.0,792.8933,793.3381,791.9445,791.9445,902.0
2024-09-17 14:15:00,801.0,801.71,800.3,801.4,1968.0,791.6875,792.3893,790.9957,792.0829,1968.0
2024-09-17 14:20:00,801.4,801.4,801.4,801.4,0.0,792.0829,792.0829,792.0829,792.0829,0.0
2024-09-17 14:25:00,802.42,802.42,801.05,801.86,1103.0,793.091,793.091,791.7369,792.5375,1103.0
2024-09-17 14:30:00,801.86,802.82,801.58,802.82,319.0,792.5375,793.4864,792.2608,793.4864,319.0
2024-09-17 14:35:00,802.68,803.61,802.68,802.78,558.0,793.348,794.2672,793.348,793.4468,558.0
2024-09-17 14:40:00,802.92,803.58,802.92,803.14,1183.0,793.5852,794.2375,793.5852,793.8026,1183.0
2024-09-17 14:45:00,802.75,803.42,801.24,801.48,3179.0,793.4172,794.0794,791.9247,792.1619,3179.0
2024-09-17 14:50:00,801.41,801.65,800.27,800.27,800.0,792.0927,792.33,790.966,790.966,800.0
2024-09-17 14:55:00,802.97,802.97,801.89,801.89,1533.0,793.6346,793.6346,792.5672,792.5672,1533.0
2024-09-17 15:00:00,802.25,804.11,802.25,803.22,1928.0,792.923,794.7614,792.923,793.8817,1928.0
2024-09-17 15:05:00,803.1,803.16,802.79,803.04,700.0,793.7631,793.8224,793.4567,793.7038,700.0
2024-09-17 15:10:00,804.0,804.64,803.96,804.64,726.0,794.6526,795.2852,794.6131,795.2852,726.0
2024-09-17 15:15:00,803.54,803.54,803.02,803.27,500.0,794.198,794.198,793.684,793.9311,500.0
2024-09-17 15:20:00,802.88,803.08,801.32,801.75,1500.0,793.5457,793.7433,792.0038,792.4288,1500.0
2024-09-17 15:25:00,802.26,803.13,802.26,803.13,1861.0,792.9329,793.7928,792.9329,793.7928,1861.0
2024-09-17 15:30:00,802.74,803.38,802.38,803.38,925.0,793.4073,794.0398,793.0515,794.0398,925.0
2024-09-17 15:35:00,803.37,803.91,802.74,803.88,1501.0,794.03,794.5637,793.4073,794.534,1501.0
2024-09-17 15:40:00,804.09,804.17,802.77,803.26,3007.0,794.7416,794.8207,793.4369,793.9212,3007.0
2024-09-17 15:45:00,803.66,804.4,803.13,804.4,1647.0,794.3166,795.048,793.7928,795.048,1647.0
2024-09-17 15:50:00,804.69,806.41,803.94,805.68,7646.0,795.3346,797.0346,794.5933,796.3131,7646.0
2024-09-17 15:55:00,804.97,806.16,804.54,805.97,15368.0,795.6114,796.7875,795.1864,796.5997,15368.0
2024-09-18 09:30:00,800.0,801.18,798.89,799.38,30978.0,790.6991,791.8654,789.602,790.0863,30978.0
2024-09-18 09:35:00,799.71,799.73,796.24,796.47,12030.0,790.4125,790.4323,786.9829,787.2102,12030.0
2024-09-18 09:40:00,796.56,798.92,795.16,798.07,16920.0,787.2991,789.6317,785.9154,788.7916,16920.0
2024-09-18 09:45:00,798.25,798.29,796.2,796.2,8924.0,788.9695,789.009,786.9433,786.9433,8924.0
2024-09-18 09:50:00,796.73,798.0,796.0,796.39,6935.0,787.4672,788.7224,786.7456,787.1311,6935.0
2024-09-18 09:55:00,796.21,796.35,794.02,795.42,23028.0,786.9532,787.0916,784.7887,786.1724,23028.0
2024-09-18 10:00:00,795.71,795.71,794.0,794.3,10196.0,786.459,786.459,784.7689,785.0654,10196.0
2024-09-18 10:05:00,794.41,795.68,793.0,793.75,7455.0,785.1741,786.4294,783.7805,784.5218,7455.0
2024-09-18 10:10:00,793.04,793.04,791.08,792.92,5298.0,783.8201,783.8201,781.8828,783.7015,5298.0
2024-09-18 10:15:00,793.31,794.16,792.65,792.65,5217.0,784.0869,784.927,783.4346,783.4346,5217.0
2024-09-18 10:20:00,792.73,792.96,789.0,790.1,19519.0,783.5137,783.741,779.827,780.9142,19519.0
2024-09-18 10:25:00,790.29,793.78,790.02,793.78,4398.0,781.102,784.5515,780.8352,784.5515,4398.0
2024-09-18 10:30:00,794.16,794.35,792.8,794.35,5226.0,784.927,785.1148,783.5828,785.1148,5226.0
2024-09-18 10:35:00,795.0,795.97,794.58,795.8,1520.0,785.7573,786.716,785.3422,786.548,1520.0
2024-09-18 10:40:00,796.29,797.27,796.1,796.92,4626.0,787.0323,788.0009,786.8445,787.6549,4626.0
2024-09-18 10:45:00,796.83,797.18,796.29,796.29,3892.0,787.566,787.9119,787.0323,787.0323,3892.0
2024-09-18 10:50:00,795.84,796.46,795.22,796.22,1698.0,786.5875,787.2003,785.9747,786.9631,1698.0
2024-09-18 10:55:00,796.54,796.71,795.01,795.18,4998.0,787.2794,787.4474,785.7672,785.9352,4998.0
2024-09-18 11:00:00,795.5,796.14,795.49,796.14,2814.0,786.2515,786.884,786.2416,786.884,2814.0
2024-09-18 11:05:00,796.28,796.47,795.12,795.32,2880.0,787.0224,787.2102,785.8759,786.0735,2880.0
2024-09-18 11:10:00,794.5,795.63,794.49,795.63,2550.0,785.2631,786.3799,785.2532,786.3799,2550.0
2024-09-18 11:15:00,795.52,795.82,794.95,795.14,5122.0,786.2712,786.5677,785.7079,785.8956,5122.0
2024-09-18 11:20:00,795.08,795.13,794.27,795.13,2479.0,785.8363,785.8858,785.0358,785.8858,2479.0
2024-09-18 11:25:00,795.36,796.63,795.03,796.44,1409.0,786.1131,787.3683,785.7869,787.1805,1409.0
2024-09-18 11:30:00,796.69,796.84,792.82,794.84,44727.0,787.4276,787.5759,783.6026,785.5991,44727.0
2024-09-18 11:35:00,794.8,795.9,794.69,795.36,1531.0,785.5596,786.6468,785.4509,786.1131,1531.0
2024-09-18 11:40:00,795.88,795.92,794.56,794.93,3074.0,786.627,786.6666,785.3224,785.6881,3074.0
2024-09-18 11:45:00,795.06,795.78,793.04,794.94,9051.0,785.8166,786.5282,783.8201,785.698,9051.0
2024-09-18 11:50:00,794.99,795.34,793.58,795.31,4473.0,785.7474,786.0933,784.3538,786.0637,4473.0
2024-09-18 11:55:00,795.64,795.75,793.32,793.32,4174.0,786.3898,786.4986,784.0968,784.0968,4174.0
2024-09-18 12:00:00,793.33,794.96,792.48,794.33,7387.0,784.1067,785.7177,783.2666,785.0951,7387.0
2024-09-18 12:05:00,793.91,795.04,793.9,795.0,3640.0,784.6799,785.7968,784.6701,785.7573,3640.0
2024-09-18 12:10:00,794.56,795.94,794.12,794.88,3496.0,785.3224,786.6863,784.8875,785.6387,3496.0
2024-09-18 12:15:00,795.67,796.3,795.67,796.2,1253.0,786.4195,787.0422,786.4195,786.9433,1253.0
2024-09-18 12:20:00,796.15,796.86,795.98,796.86,1640.0,786.8939,787.5956,786.7259,787.5956,1640.0
2024-09-18 12:25:00,796.49,797.88,796.49,796.8,3834.0,787.2299,788.6038,787.2299,787.5363,3834.0
2024-09-18 12:30:00,796.77,796.77,796.23,796.23,700.0,787.5067,787.5067,786.973,786.973,700.0
2024-09-18 12:35:00,796.23,796.23,796.23,796.23,0.0,786.973,786.973,786.973,786.973,0.0
2024-09-18 12:40:00,796.0,796.0,795.93,795.95,457.0,786.7456,786.7456,786.6765,786.6962,457.0
2024-09-18 12:45:00,796.35,797.1,796.26,796.9,2386.0,787.0916,787.8329,787.0026,787.6352,2386.0
2024-09-18 12:50:00,796.46,796.54,796.12,796.12,1637.0,787.2003,787.2794,786.8642,786.8642,1637.0
2024-09-18 12:55:00,797.07,797.89,796.43,797.74,2472.0,787.8032,788.6137,787.1706,788.4654,2472.0
2024-09-18 13:00:00,797.55,797.56,796.72,796.74,1045.0,788.2776,788.2875,787.4573,787.477,1045.0
2024-09-18 13:05:00,796.74,797.92,796.74,797.92,306.0,787.477,788.6433,787.477,788.6433,306.0
2024-09-18 13:10:00,797.85,798.01,796.76,796.76,3232.0,788.5741,788.7323,787.4968,787.4968,3232.0
2024-09-18 13:15:00,796.99,797.64,796.2,796.78,1681.0,787.7241,788.3666,786.9433,787.5166,1681.0
2024-09-18 13:20:00,797.02,797.02,796.0,796.0,1495.0,787.7538,787.7538,786.7456,786.7456,1495.0
2024-09-18 13:25:00,796.13,797.48,796.08,797.48,826.0,786.8741,788.2084,786.8247,788.2084,826.0
2024-09-18 13:30:00,797.62,799.46,797.52,799.46,5594.0,788.3468,790.1654,788.248,790.1654,5594.0
2024-09-18 13:35:00,798.68,798.68,796.81,796.93,1728.0,789.3945,789.3945,787.5462,787.6648,1728.0
2024-09-18 13:40:00,797.19,797.66,797.18,797.66,400.0,787.9218,788.3863,787.9119,788.3863,400.0
2024-09-18 13:45:00,798.02,798.83,797.93,797.93,1920.0,788.7422,789.5427,788.6532,788.6532,1920.0
2024-09-18 13:50:00,797.96,799.49,797.78,798.05,7381.0,788.6829,790.1951,788.5049,788.7718,7381.0
2024-09-18 13:55:00,798.49,799.99,797.91,798.65,3240.0,789.2067,790.6893,788.6334,789.3648,3240.0
2024-09-18 14:00:00,797.61,810.92,796.95,806.35,22918.0,788.3369,801.4922,787.6846,796.9753,22918.0
2024-09-18 14:05:00,806.8,808.06,803.4,805.13,5095.0,797.4201,798.6654,794.0596,795.7695,5095.0
2024-09-18 14:10:00,805.02,805.08,798.97,801.38,3064.0,795.6608,795.7201,789.6811,792.0631,3064.0
2024-09-18 14:15:00,801.69,805.89,800.89,804.51,7969.0,792.3695,796.5207,791.5788,795.1567,7969.0
2024-09-18 14:20:00,804.88,807.06,804.31,806.2,5952.0,795.5224,797.6771,794.959,796.8271,5952.0
2024-09-18 14:25:00,806.78,807.22,804.17,807.21,5108.0,797.4003,797.8352,794.8207,797.8253,5108.0
2024-09-18 14:30:00,806.57,810.5,806.57,810.5,4258.0,797.1928,801.0771,797.1928,801.0771,4258.0
2024-09-18 14:35:00,810.01,810.76,803.33,807.78,4835.0,800.5928,801.334,793.9904,798.3887,4835.0
2024-09-18 14:40:00,807.26,807.26,802.55,802.55,3317.0,797.8747,797.8747,793.2195,793.2195,3317.0
2024-09-18 14:45:00,803.86,805.02,801.5,804.53,7697.0,794.5143,795.6608,792.1817,795.1765,7697.0
2024-09-18 14:50:00,803.65,806.52,803.65,805.63,8386.0,794.3067,797.1433,794.3067,796.2637,8386.0
2024-09-18 14:55:00,804.06,805.06,801.7,802.7,3855.0,794.7119,795.7003,792.3794,793.3677,3855.0
2024-09-18 15:00:00,801.22,801.22,795.81,795.81,11692.0,791.905,791.905,786.5579,786.5579,11692.0
2024-09-18 15:05:00,795.19,795.51,792.0,793.46,8520.0,785.9451,786.2613,782.7921,784.2352,8520.0
2024-09-18 15:10:00,792.65,798.45,791.48,797.32,7014.0,783.4346,789.1672,782.2782,788.0503,7014.0
2024-09-18 15:15:00,796.58,798.23,795.0,797.45,4603.0,787.3189,788.9497,785.7573,788.1788,4603.0
2024-09-18 15:20:00,796.62,796.62,792.27,794.95,4533.0,787.3584,787.3584,783.059,785.7079,4533.0
2024-09-18 15:25:00,794.49,798.34,794.49,796.41,7665.0,785.2532,789.0584,785.2532,787.1509,7665.0
2024-09-18 15:30:00,797.07,799.07,794.27,795.78,10395.0,787.8032,789.78,785.0358,786.5282,10395.0
2024-09-18 15:35:00,793.77,795.93,792.8,793.64,6242.0,784.5416,786.6765,783.5828,784.4131,6242.0
2024-09-18 15:40:00,795.5,795.5,792.0,792.0,11213.0,786.2515,786.2515,782.7921,782.7921,11213.0
2024-09-18 15:45:00,791.01,792.84,788.55,789.39,14045.0,781.8137,783.6224,779.3823,780.2125,14045.0
2024-09-18 15:50:00,789.38,789.46,786.37,787.34,37093.0,780.2026,780.2817,777.2276,778.1863,37093.0
2024-09-18 15:55:00,788.18,788.98,786.99,787.24,26128.0,779.0166,779.8073,777.8404,778.0875,26128.0
2024-09-19 09:30:00,832.67,833.51,830.77,830.77,53990.0,822.9893,823.8195,821.1114,821.1114,53990.0
2024-09-19 09:35:00,830.43,833.75,829.04,833.56,28045.0,820.7754,824.0568,819.4015,823.869,28045.0
2024-09-19 09:40:00,833.7,834.0,828.9,829.0,22911.0,824.0073,824.3039,819.2631,819.362,22911.0
2024-09-19 09:45:00,828.74,830.24,826.0,826.18,14315.0,819.105,820.5876,816.3969,816.5748,14315.0
2024-09-19 09:50:00,826.46,826.46,822.22,825.22,22739.0,816.8515,816.8515,812.6608,815.6259,22739.0
2024-09-19 09:55:00,825.04,827.54,824.99,827.54,11107.0,815.448,817.919,815.3986,817.919,11107.0
2024-09-19 10:00:00,827.56,830.0,826.39,828.61,9233.0,817.9387,820.3504,816.7823,818.9765,9233.0
2024-09-19 10:05:00,829.07,829.63,826.38,826.39,3554.0,819.4312,819.9847,816.7724,816.7823,3554.0
2024-09-19 10:10:00,826.38,828.3,825.87,828.3,6489.0,816.7724,818.6701,816.2684,818.6701,6489.0
2024-09-19 10:15:00,828.5,830.43,827.98,829.83,8178.0,818.8678,820.7754,818.3538,820.1823,8178.0
2024-09-19 10:20:00,830.0,830.0,828.87,829.61,3620.0,820.3504,820.3504,819.2335,819.9649,3620.0
2024-09-19 10:25:00,829.66,830.94,829.2,830.0,10624.0,820.0143,821.2794,819.5597,820.3504,10624.0
2024-09-19 10:30:00,830.41,832.06,830.24,830.92,7472.0,820.7556,822.3864,820.5876,821.2597,7472.0
2024-09-19 10:35:00,830.81,831.67,829.88,830.72,11844.0,821.1509,822.0009,820.2318,821.062,11844.0
2024-09-19 10:40:00,830.64,830.64,828.1,828.34,5809.0,820.9829,820.9829,818.4724,818.7097,5809.0
2024-09-19 10:45:00,828.32,828.69,826.6,828.25,6300.0,818.6899,819.0556,816.9899,818.6207,6300.0
2024-09-19 10:50:00,828.85,828.87,827.71,828.44,9207.0,819.2137,819.2335,818.087,818.8085,9207.0
2024-09-19 10:55:00,828.06,828.29,826.72,827.32,9348.0,818.4329,818.6602,817.1085,817.7015,9348.0
2024-09-19 11:00:00,827.36,829.73,826.67,829.33,8505.0,817.7411,820.0835,817.0591,819.6881,8505.0
2024-09-19 11:05:00,829.15,829.82,827.44,827.8,7578.0,819.5102,820.1725,817.8201,818.1759,7578.0
2024-09-19 11:10:00,828.24,828.89,827.28,827.59,11425.0,818.6108,819.2533,817.662,817.9684,11425.0
2024-09-19 11:15:00,827.48,829.56,827.47,829.37,6123.0,817.8597,819.9155,817.8498,819.7277,6123.0
2024-09-19 11:20:00,829.1,831.1,829.1,831.05,4497.0,819.4608,821.4376,819.4608,821.3882,4497.0
2024-09-19 11:25:00,831.3,832.28,831.09,831.95,6266.0,821.6352,822.6039,821.4277,822.2777,6266.0
2024-09-19 11:30:00,832.19,832.83,831.71,832.29,20087.0,822.5149,823.1475,822.0405,822.6137,20087.0
2024-09-19 11:35:00,832.89,834.45,832.69,833.54,9629.0,823.2068,824.7486,823.0091,823.8492,9629.0
2024-09-19 11:40:00,833.68,834.25,832.47,833.04,5381.0,823.9876,824.5509,822.7916,823.355,5381.0
2024-09-19 11:45:00,833.04,835.49,833.04,834.11,7506.0,823.355,825.7765,823.355,824.4126,7506.0
2024-09-19 11:50:00,833.83,833.83,830.6,831.24,3705.0,824.1358,824.1358,820.9434,821.5759,3705.0
2024-09-19 11:55:00,831.28,831.28,829.12,830.5,4543.0,821.6155,821.6155,819.4806,820.8445,4543.0
2024-09-19 12:00:00,830.5,832.85,830.49,832.85,2020.0,820.8445,823.1672,820.8347,823.1672,2020.0
2024-09-19 12:05:00,831.72,832.65,831.15,831.9,1474.0,822.0504,822.9695,821.487,822.2283,1474.0
2024-09-19 12:10:00,831.9,833.0,831.49,831.49,3468.0,822.2283,823.3155,821.823,821.823,3468.0
2024-09-19 12:15:00,831.45,833.2,831.45,833.2,1700.0,821.7835,823.5132,821.7835,823.5132,1700.0
2024-09-19 12:20:00,833.21,834.71,833.21,833.78,4046.0,823.523,825.0056,823.523,824.0864,4046.0
2024-09-19 12:25:00,833.49,835.35,833.49,835.0,3288.0,823.7998,825.6382,823.7998,825.2922,3288.0
2024-09-19 12:30:00,835.0,836.0,834.07,836.0,5043.0,825.2922,826.2806,824.373,826.2806,5043.0
2024-09-19 12:35:00,836.0,836.8,835.83,836.8,2904.0,826.2806,827.0713,826.1126,827.0713,2904.0
2024-09-19 12:40:00,836.01,836.01,835.04,835.04,2583.0,826.2905,826.2905,825.3318,825.3318,2583.0
2024-09-19 12:45:00,835.04,836.03,834.73,835.21,8103.0,825.3318,826.3103,825.0254,825.4998,8103.0
2024-09-19 12:50:00,835.61,836.13,835.07,835.07,2321.0,825.8951,826.4091,825.3614,825.3614,2321.0
2024-09-19 12:55:00,835.07,835.07,833.64,834.01,3733.0,825.3614,825.3614,823.948,824.3137,3733.0
2024-09-19 13:00:00,834.14,834.14,833.15,833.3,1957.0,824.4422,824.4422,823.4637,823.612,1957.0
2024-09-19 13:05:00,833.59,833.93,831.52,833.36,4352.0,823.8986,824.2347,821.8527,823.6713,4352.0
2024-09-19 13:10:00,833.01,833.38,832.64,833.29,3098.0,823.3254,823.6911,822.9597,823.6021,3098.0
2024-09-19 13:15:00,833.16,833.86,832.88,833.44,2959.0,823.4736,824.1655,823.1969,823.7504,2959.0
2024-09-19 13:20:00,833.69,833.76,832.78,833.44,2493.0,823.9975,824.0666,823.098,823.7504,2493.0
2024-09-19 13:25:00,833.14,834.33,833.14,834.06,4989.0,823.4539,824.63,823.4539,824.3632,4989.0
2024-09-19 13:30:00,834.33,835.13,833.67,834.73,4971.0,824.63,825.4207,823.9777,825.0254,4971.0
2024-09-19 13:35:00,834.51,835.33,834.51,835.2,2510.0,824.8079,825.6184,824.8079,825.4899,2510.0
2024-09-19 13:40:00,835.36,836.94,835.36,836.8,2386.0,825.648,827.2097,825.648,827.0713,2386.0
2024-09-19 13:45:00,836.84,837.94,836.47,837.46,5623.0,827.1108,828.198,826.7451,827.7236,5623.0
2024-09-19 13:50:00,837.44,837.59,836.41,837.02,2246.0,827.7039,827.8521,826.6858,827.2887,2246.0
2024-09-19 13:55:00,837.8,838.52,837.8,838.42,2924.0,828.0597,828.7713,828.0597,828.6725,2924.0
2024-09-19 14:00:00,838.51,839.65,838.51,838.61,4052.0,828.7614,829.8882,828.7614,828.8603,4052.0
2024-09-19 14:05:00,839.26,839.61,838.07,838.07,6318.0,829.5027,829.8486,828.3265,828.3265,6318.0
2024-09-19 14:10:00,837.58,837.58,836.25,836.75,3708.0,827.8422,827.8422,826.5277,827.0219,3708.0
2024-09-19 14:15:00,836.13,836.5,832.8,833.42,8595.0,826.4091,826.7748,823.1178,823.7306,8595.0
2024-09-19 14:20:00,833.76,835.35,833.35,835.24,3590.0,824.0666,825.6382,823.6614,825.5294,3590.0
2024-09-19 14:25:00,834.8,835.29,834.43,835.29,1782.0,825.0946,825.5789,824.7289,825.5789,1782.0
2024-09-19 14:30:00,835.28,835.28,832.98,833.11,2361.0,825.569,825.569,823.2957,823.4242,2361.0
2024-09-19 14:35:00,832.98,833.77,832.77,833.5,3150.0,823.2957,824.0765,823.0882,823.8097,3150.0
2024-09-19 14:40:00,833.85,833.85,832.84,833.55,1325.0,824.1556,824.1556,823.1573,823.8591,1325.0
2024-09-19 14:45:00,833.35,833.74,831.79,831.79,2728.0,823.6614,824.0469,822.1195,822.1195,2728.0
2024-09-19 14:50:00,831.95,833.0,831.27,832.71,2949.0,822.2777,823.3155,821.6056,823.0289,2949.0
2024-09-19 14:55:00,832.71,833.88,832.36,833.88,5148.0,823.0289,824.1852,822.6829,824.1852,5148.0
2024-09-19 15:00:00,834.08,834.3,832.23,833.04,3872.0,824.3829,824.6004,822.5544,823.355,3872.0
2024-09-19 15:05:00,833.2,833.2,831.66,831.87,2950.0,823.5132,823.5132,821.9911,822.1986,2950.0
2024-09-19 15:10:00,831.87,832.05,829.18,829.45,4415.0,822.1986,822.3765,819.5399,819.8068,4415.0
2024-09-19 15:15:00,829.88,830.41,827.67,827.71,4063.0,820.2318,820.7556,818.0474,818.087,4063.0
2024-09-19 15:20:00,827.69,830.31,827.35,830.31,2877.0,818.0672,820.6568,817.7312,820.6568,2877.0
2024-09-19 15:25:00,830.01,830.44,829.16,830.44,4673.0,820.3602,820.7852,819.5201,820.7852,4673.0
2024-09-19 15:30:00,829.95,830.67,828.81,830.67,7750.0,820.3009,821.0126,819.1742,821.0126,7750.0
2024-09-19 15:35:00,830.47,832.76,830.47,832.75,3155.0,820.8149,823.0783,820.8149,823.0684,3155.0
2024-09-19 15:40:00,833.02,833.46,831.99,832.46,7373.0,823.3352,823.7701,822.3172,822.7818,7373.0
2024-09-19 15:45:00,832.34,834.02,832.34,833.72,4291.0,822.6632,824.3236,822.6632,824.0271,4291.0
2024-09-19 15:50:00,833.14,833.16,829.63,830.26,18059.0,823.4539,823.4736,819.9847,820.6073,18059.0
2024-09-19 15:55:00,830.48,830.49,826.38,828.56,69361.0,820.8248,820.8347,816.7724,818.9271,69361.0
2024-09-20 09:30:00,809.57,810.19,804.82,804.82,105122.0,800.1579,800.7707,795.4631,795.4631,105122.0
2024-09-20 09:35:00,804.34,805.48,803.2,804.01,24196.0,794.9887,796.1154,793.8619,794.6625,24196.0
2024-09-20 09:40:00,804.01,804.9,802.36,802.79,17864.0,794.6625,795.5422,793.0317,793.4567,17864.0
2024-09-20 09:45:00,802.52,803.26,800.44,800.64,40630.0,793.1898,793.9212,791.134,791.3317,40630.0
2024-09-20 09:50:00,800.47,802.04,799.4,799.68,21690.0,791.1637,792.7154,790.1061,790.3829,21690.0
2024-09-20 09:55:00,799.68,800.0,797.18,797.37,21591.0,790.3829,790.6991,787.9119,788.0997,21591.0
2024-09-20 10:00:00,797.27,800.53,795.7,799.83,20835.0,788.0009,791.223,786.4491,790.5311,20835.0
2024-09-20 10:05:00,799.76,799.76,796.55,796.88,17139.0,790.4619,790.4619,787.2892,787.6154,17139.0
2024-09-20 10:10:00,797.06,797.25,794.61,795.36,16102.0,787.7933,787.9811,785.3718,786.1131,16102.0
2024-09-20 10:15:00,795.57,797.22,795.3,796.57,10977.0,786.3206,787.9515,786.0538,787.309,10977.0
2024-09-20 10:20:00,796.58,798.63,796.1,798.3,21541.0,787.3189,789.3451,786.8445,789.0189,21541.0
2024-09-20 10:25:00,799.0,799.5,796.59,797.01,11541.0,789.7108,790.205,787.3288,787.7439,11541.0
2024-09-20 10:30:00,797.0,797.15,795.59,797.15,7589.0,787.734,787.8823,786.3404,787.8823,7589.0
2024-09-20 10:35:00,796.47,798.0,796.07,797.85,3973.0,787.2102,788.7224,786.8148,788.5741,3973.0
2024-09-20 10:40:00,797.63,800.22,797.63,798.65,7182.0,788.3567,790.9166,788.3567,789.3648,7182.0
2024-09-20 10:45:00,798.79,799.0,796.42,796.42,8242.0,789.5032,789.7108,787.1608,787.1608,8242.0
2024-09-20 10:50:00,796.83,797.01,794.8,795.64,18961.0,787.566,787.7439,785.5596,786.3898,18961.0
2024-09-20 10:55:00,795.79,797.51,795.53,797.31,6532.0,786.5381,788.2381,786.2811,788.0404,6532.0
2024-09-20 11:00:00,797.19,797.4,795.13,795.14,9710.0,787.9218,788.1294,785.8858,785.8956,9710.0
2024-09-20 11:05:00,794.86,795.39,793.11,793.29,14769.0,785.6189,786.1427,783.8892,784.0672,14769.0
2024-09-20 11:10:00,793.19,793.67,791.75,791.78,14564.0,783.9683,784.4427,782.5451,782.5747,14564.0
2024-09-20 11:15:00,791.88,792.68,789.65,792.66,15864.0,782.6735,783.4642,780.4695,783.4445,15864.0
2024-09-20 11:20:00,793.04,794.46,793.04,794.32,4976.0,783.8201,785.2235,783.8201,785.0852,4976.0
2024-09-20 11:25:00,794.03,794.03,793.03,793.33,4486.0,784.7985,784.7985,783.8102,784.1067,4486.0
2024-09-20 11:30:00,793.46,798.75,793.31,798.38,40135.0,784.2352,789.4637,784.0869,789.098,40135.0
2024-09-20 11:35:00,798.5,799.17,797.53,798.42,21115.0,789.2166,789.8788,788.2579,789.1375,21115.0
2024-09-20 11:40:00,798.62,800.64,798.02,799.74,12345.0,789.3352,791.3317,788.7422,790.4422,12345.0
2024-09-20 11:45:00,799.62,799.72,798.66,798.72,3521.0,790.3236,790.4224,789.3747,789.434,3521.0
2024-09-20 11:50:00,798.47,798.47,797.09,797.09,3391.0,789.1869,789.1869,787.823,787.823,3391.0
2024-09-20 11:55:00,798.18,799.13,798.18,799.13,800.0,788.9003,789.8393,788.9003,789.8393,800.0
2024-09-20 12:00:00,799.17,799.85,798.51,799.47,2691.0,789.8788,790.5509,789.2265,790.1753,2691.0
2024-09-20 12:05:00,799.47,800.26,799.18,799.81,7971.0,790.1753,790.9561,789.8887,790.5113,7971.0
2024-09-20 12:10:00,800.32,801.15,799.33,799.61,4057.0,791.0154,791.8358,790.0369,790.3137,4057.0
2024-09-20 12:15:00,799.79,799.99,799.01,799.5,2366.0,790.4916,790.6893,789.7206,790.205,2366.0
2024-09-20 12:20:00,799.56,801.0,799.55,800.94,4199.0,790.2643,791.6875,790.2544,791.6282,4199.0
2024-09-20 12:25:00,801.19,801.19,800.26,800.26,1200.0,791.8753,791.8753,790.9561,790.9561,1200.0
2024-09-20 12:30:00,800.51,800.51,799.6,800.18,9314.0,791.2032,791.2032,790.3038,790.877,9314.0
2024-09-20 12:35:00,800.15,802.0,800.0,802.0,6317.0,790.8474,792.6759,790.6991,792.6759,6317.0
2024-09-20 12:40:00,802.12,803.22,801.27,802.42,8936.0,792.7945,793.8817,791.9544,793.091,8936.0
2024-09-20 12:45:00,802.44,802.75,802.05,802.43,7578.0,793.1108,793.4172,792.7253,793.1009,7578.0
2024-09-20 12:50:00,802.62,804.91,802.62,803.42,5171.0,793.2887,795.5521,793.2887,794.0794,5171.0
2024-09-20 12:55:00,803.42,804.83,803.42,803.88,11577.0,794.0794,795.473,794.0794,794.534,11577.0
2024-09-20 13:00:00,803.57,804.0,802.0,802.33,6856.0,794.2276,794.6526,792.6759,793.0021,6856.0
2024-09-20 13:05:00,802.33,803.5,802.2,802.6,6515.0,793.0021,794.1584,792.8736,793.2689,6515.0
2024-09-20 13:10:00,802.26,802.57,802.0,802.48,5198.0,792.9329,793.2393,792.6759,793.1503,5198.0
2024-09-20 13:15:00,802.89,803.58,802.81,803.01,3353.0,793.5555,794.2375,793.4765,793.6741,3353.0
2024-09-20 13:20:00,803.51,803.63,802.45,802.45,2040.0,794.1683,794.2869,793.1207,793.1207,2040.0
2024-09-20 13:25:00,802.28,802.48,801.25,801.25,3243.0,792.9526,793.1503,791.9346,791.9346,3243.0
2024-09-20 13:30:00,801.33,801.34,800.83,801.33,4019.0,792.0137,792.0236,791.5195,792.0137,4019.0
2024-09-20 13:35:00,801.03,801.09,800.58,800.7,2016.0,791.7172,791.7765,791.2724,791.391,2016.0
2024-09-20 13:40:00,800.7,800.76,799.0,799.0,2368.0,791.391,791.4503,789.7108,789.7108,2368.0
2024-09-20 13:45:00,798.91,799.36,797.36,798.94,6620.0,789.6218,790.0666,788.0898,789.6515,6620.0
2024-09-20 13:50:00,798.94,799.24,797.83,797.83,1896.0,789.6515,789.948,788.5544,788.5544,1896.0
2024-09-20 13:55:00,797.41,798.91,797.28,798.05,6297.0,788.1393,789.6218,788.0108,788.7718,6297.0
2024-09-20 14:00:00,797.8,798.46,796.44,796.62,5040.0,788.5247,789.177,787.1805,787.3584,5040.0
2024-09-20 14:05:00,797.25,797.26,795.4,795.98,4598.0,787.9811,787.991,786.1526,786.7259,4598.0
2024-09-20 14:10:00,795.7,796.71,794.8,794.81,7566.0,786.4491,787.4474,785.5596,785.5695,7566.0
2024-09-20 14:15:00,794.53,797.06,794.53,796.72,3726.0,785.2927,787.7933,785.2927,787.4573,3726.0
2024-09-20 14:20:00,796.19,796.85,795.41,796.47,2343.0,786.9334,787.5858,786.1625,787.2102,2343.0
2024-09-20 14:25:00,796.6,797.55,796.24,797.37,6404.0,787.3387,788.2776,786.9829,788.0997,6404.0
2024-09-20 14:30:00,796.82,797.1,795.67,795.77,2836.0,787.5561,787.8329,786.4195,786.5183,2836.0
2024-09-20 14:35:00,795.26,796.48,795.1,796.48,4672.0,786.0142,787.2201,785.8561,787.2201,4672.0
2024-09-20 14:40:00,795.83,797.34,795.64,796.94,3513.0,786.5776,788.0701,786.3898,787.6747,3513.0
2024-09-20 14:45:00,796.27,797.02,796.01,796.12,3940.0,787.0125,787.7538,786.7555,786.8642,3940.0
2024-09-20 14:50:00,796.25,797.93,795.62,796.8,4245.0,786.9927,788.6532,786.3701,787.5363,4245.0
2024-09-20 14:55:00,797.07,797.32,796.18,796.88,6929.0,787.8032,788.0503,786.9236,787.6154,6929.0
2024-09-20 15:00:00,796.35,797.22,795.97,796.44,5443.0,787.0916,787.9515,786.716,787.1805,5443.0
2024-09-20 15:05:00,796.38,797.84,796.24,797.11,11445.0,787.1212,788.5643,786.9829,787.8427,11445.0
2024-09-20 15:10:00,797.44,798.48,796.75,797.9,13166.0,788.1689,789.1968,787.4869,788.6236,13166.0
2024-09-20 15:15:00,796.75,798.3,796.75,797.71,8666.0,787.4869,789.0189,787.4869,788.4358,8666.0
2024-09-20 15:20:00,797.0,799.27,796.28,796.89,8415.0,787.734,789.9776,787.0224,787.6253,8415.0
2024-09-20 15:25:00,796.91,799.37,796.83,799.02,13826.0,787.6451,790.0765,787.566,789.7305,13826.0
2024-09-20 15:30:00,798.98,799.85,797.61,799.16,10751.0,789.691,790.5509,788.3369,789.8689,10751.0
2024-09-20 15:35:00,799.08,801.74,798.74,800.73,10637.0,789.7898,792.4189,789.4538,791.4207,10637.0
2024-09-20 15:40:00,800.38,802.0,799.83,801.43,22802.0,791.0747,792.6759,790.5311,792.1125,22802.0
2024-09-20 15:45:00,801.42,801.79,799.23,799.66,15009.0,792.1026,792.4683,789.9381,790.3631,15009.0
2024-09-20 15:50:00,799.66,799.99,797.87,798.69,37388.0,790.3631,790.6893,788.5939,789.4044,37388.0
2024-09-20 15:55:00,798.69,798.75,794.44,795.28,122067.0,789.4044,789.4637,785.2038,786.034,122067.0
2024-09-23 09:30:00,807.61,807.61,804.44,804.44,42846.0,798.2207,798.2207,795.0875,795.0875,42846.0
2024-09-23 09:35:00,804.26,804.44,800.54,800.55,32222.0,794.9096,795.0875,791.2329,791.2427,32222.0
2024-09-23 09:40:00,800.81,802.28,799.43,802.02,20717.0,791.4997,792.9526,790.1358,792.6957,20717.0
2024-09-23 09:45:00,801.23,804.25,800.88,804.0,16715.0,791.9148,794.8997,791.5689,794.6526,16715.0
2024-09-23 09:50:00,804.1,805.29,803.03,804.37,9077.0,794.7515,795.9276,793.6939,795.0183,9077.0
2024-09-23 09:55:00,804.71,804.71,801.88,802.11,6258.0,795.3544,795.3544,792.5573,792.7846,6258.0
2024-09-23 10:00:00,801.86,803.23,801.57,801.63,4189.0,792.5375,793.8916,792.2509,792.3102,4189.0
2024-09-23 10:05:00,800.57,801.36,799.57,800.16,3692.0,791.2625,792.0433,790.2741,790.8573,3692.0
2024-09-23 10:10:00,800.7,800.7,798.62,798.82,8366.0,791.391,791.391,789.3352,789.5329,8366.0
2024-09-23 10:15:00,798.51,801.54,798.45,801.44,4281.0,789.2265,792.2212,789.1672,792.1224,4281.0
2024-09-23 10:20:00,801.29,803.1,800.26,802.16,3989.0,791.9741,793.7631,790.9561,792.834,3989.0
2024-09-23 10:25:00,802.24,802.56,801.37,802.39,2949.0,792.9131,793.2294,792.0532,793.0614,2949.0
2024-09-23 10:30:00,802.56,803.0,802.12,802.33,6750.0,793.2294,793.6643,792.7945,793.0021,6750.0
2024-09-23 10:35:00,801.7,802.62,799.72,800.0,4120.0,792.3794,793.2887,790.4224,790.6991,4120.0
2024-09-23 10:40:00,800.08,802.11,799.98,802.0,5157.0,790.7782,792.7846,790.6794,792.6759,5157.0
2024-09-23 10:45:00,802.11,802.21,801.46,802.0,6032.0,792.7846,792.8834,792.1422,792.6759,6032.0
2024-09-23 10:50:00,801.92,803.01,801.44,802.68,3363.0,792.5968,793.6741,792.1224,793.348,3363.0
2024-09-23 10:55:00,802.42,802.84,801.36,801.47,4067.0,793.091,793.5061,792.0433,792.152,4067.0
2024-09-23 11:00:00,801.24,801.24,798.88,799.55,2240.0,791.9247,791.9247,789.5922,790.2544,2240.0
2024-09-23 11:05:00,799.19,799.19,798.0,798.75,4783.0,789.8986,789.8986,788.7224,789.4637,4783.0
2024-09-23 11:10:00,799.53,799.9,799.0,799.54,1847.0,790.2346,790.6003,789.7108,790.2445,1847.0
2024-09-23 11:15:00,799.4,799.65,798.6,798.64,2668.0,790.1061,790.3532,789.3154,789.355,2668.0
2024-09-23 11:20:00,799.34,800.29,798.91,799.22,2998.0,790.0468,790.9858,789.6218,789.9282,2998.0
2024-09-23 11:25:00,799.97,800.55,799.83,799.84,5363.0,790.6695,791.2427,790.5311,790.541,5363.0
2024-09-23 11:30:00,800.12,800.8,799.66,799.99,16329.0,790.8177,791.4898,790.3631,790.6893,16329.0
2024-09-23 11:35:00,800.0,801.66,799.88,801.42,9172.0,790.6991,792.3398,790.5805,792.1026,9172.0
2024-09-23 11:40:00,801.11,801.11,800.09,801.05,1365.0,791.7962,791.7962,790.7881,791.7369,1365.0
2024-09-23 11:45:00,801.04,801.5,800.75,800.83,1320.0,791.727,792.1817,791.4404,791.5195,1320.0
2024-09-23 11:50:00,801.01,801.56,801.0,801.0,2310.0,791.6974,792.241,791.6875,791.6875,2310.0
2024-09-23 11:55:00,801.0,801.26,800.63,800.69,2227.0,791.6875,791.9445,791.3218,791.3811,2227.0
2024-09-23 12:00:00,800.55,800.55,800.55,800.55,100.0,791.2427,791.2427,791.2427,791.2427,100.0
2024-09-23 12:05:00,801.01,801.03,800.0,800.0,2144.0,791.6974,791.7172,790.6991,790.6991,2144.0
2024-09-23 12:10:00,800.3,800.3,798.34,798.88,6729.0,790.9957,790.9957,789.0584,789.5922,6729.0
2024-09-23 12:15:00,798.63,800.27,798.45,800.0,3277.0,789.3451,790.966,789.1672,790.6991,3277.0
2024-09-23 12:20:00,799.43,801.02,799.43,801.0,3253.0,790.1358,791.7073,790.1358,791.6875,3253.0
2024-09-23 12:25:00,801.35,801.62,800.82,800.82,1546.0,792.0334,792.3003,791.5096,791.5096,1546.0
2024-09-23 12:30:00,801.0,801.21,800.14,801.21,3578.0,791.6875,791.8951,790.8375,791.8951,3578.0
2024-09-23 12:35:00,801.02,801.35,799.63,799.74,1131.0,791.7073,792.0334,790.3334,790.4422,1131.0
2024-09-23 12:40:00,799.99,800.55,799.99,800.55,736.0,790.6893,791.2427,790.6893,791.2427,736.0
2024-09-23 12:45:00,800.35,801.95,799.68,801.38,2329.0,791.0451,792.6265,790.3829,792.0631,2329.0
2024-09-23 12:50:00,801.44,802.2,800.52,801.52,9417.0,792.1224,792.8736,791.2131,792.2015,9417.0
2024-09-23 12:55:00,801.18,801.89,800.96,801.89,443.0,791.8654,792.5672,791.648,792.5672,443.0
2024-09-23 13:00:00,801.29,801.38,800.46,801.38,1285.0,791.9741,792.0631,791.1538,792.0631,1285.0
2024-09-23 13:05:00,800.86,801.35,800.86,801.19,1129.0,791.5491,792.0334,791.5491,791.8753,1129.0
2024-09-23 13:10:00,801.22,801.84,800.63,801.84,2153.0,791.905,792.5177,791.3218,792.5177,2153.0
2024-09-23 13:15:00,801.25,801.52,800.54,800.54,1774.0,791.9346,792.2015,791.2329,791.2329,1774.0
2024-09-23 13:20:00,801.86,801.86,800.64,800.64,600.0,792.5375,792.5375,791.3317,791.3317,600.0
2024-09-23 13:25:00,801.43,801.44,800.61,801.07,610.0,792.1125,792.1224,791.302,791.7567,610.0
2024-09-23 13:30:00,801.85,801.85,800.94,801.21,1125.0,792.5276,792.5276,791.6282,791.8951,1125.0
2024-09-23 13:35:00,801.88,801.88,800.65,801.66,2484.0,792.5573,792.5573,791.3416,792.3398,2484.0
2024-09-23 13:40:00,802.5,802.6,802.16,802.55,1286.0,793.1701,793.2689,792.834,793.2195,1286.0
2024-09-23 13:45:00,802.22,802.93,802.16,802.28,2118.0,792.8933,793.5951,792.834,792.9526,2118.0
2024-09-23 13:50:00,802.61,803.0,802.36,802.38,1950.0,793.2788,793.6643,793.0317,793.0515,1950.0
2024-09-23 13:55:00,802.38,802.59,802.25,802.59,400.0,793.0515,793.259,792.923,793.259,400.0
2024-09-23 14:00:00,802.26,802.56,801.35,801.52,1205.0,792.9329,793.2294,792.0334,792.2015,1205.0
2024-09-23 14:05:00,801.2,802.0,801.15,801.97,1588.0,791.8852,792.6759,791.8358,792.6462,1588.0
2024-09-23 14:10:00,802.37,802.37,801.78,801.79,2295.0,793.0416,793.0416,792.4584,792.4683,2295.0
2024-09-23 14:15:00,801.57,802.12,801.09,802.12,1401.0,792.2509,792.7945,791.7765,792.7945,1401.0
2024-09-23 14:20:00,802.01,802.62,801.73,802.62,1000.0,792.6858,793.2887,792.409,793.2887,1000.0
2024-09-23 14:25:00,802.24,802.85,801.33,801.33,1242.0,792.9131,793.516,792.0137,792.0137,1242.0
2024-09-23 14:30:00,801.31,801.5,801.04,801.05,1014.0,791.9939,792.1817,791.727,791.7369,1014.0
2024-09-23 14:35:00,801.11,801.44,800.81,801.24,2000.0,791.7962,792.1224,791.4997,791.9247,2000.0
2024-09-23 14:40:00,800.78,801.13,800.56,800.56,1600.0,791.4701,791.816,791.2526,791.2526,1600.0
2024-09-23 14:45:00,800.7,801.04,800.08,800.58,1800.0,791.391,791.727,790.7782,791.2724,1800.0
2024-09-23 14:50:00,800.58,800.58,800.07,800.11,1200.0,791.2724,791.2724,790.7683,790.8079,1200.0
2024-09-23 14:55:00,800.08,801.07,800.02,800.9,1978.0,790.7782,791.7567,790.7189,791.5887,1978.0
2024-09-23 15:00:00,801.13,801.55,800.9,801.44,1200.0,791.816,792.2311,791.5887,792.1224,1200.0
2024-09-23 15:05:00,801.6,801.6,800.57,800.57,1556.0,792.2805,792.2805,791.2625,791.2625,1556.0
2024-09-23 15:10:00,800.42,800.91,799.83,800.34,2905.0,791.1143,791.5986,790.5311,791.0352,2905.0
2024-09-23 15:15:00,800.31,801.4,799.92,801.2,2600.0,791.0055,792.0829,790.6201,791.8852,2600.0
2024-09-23 15:20:00,801.15,801.27,800.19,800.19,1680.0,791.8358,791.9544,790.8869,790.8869,1680.0
2024-09-23 15:25:00,800.69,801.6,800.69,801.11,2200.0,791.3811,792.2805,791.3811,791.7962,2200.0
2024-09-23 15:30:00,800.61,801.08,800.36,801.07,1365.0,791.302,791.7666,791.055,791.7567,1365.0
2024-09-23 15:35:00,801.42,801.81,800.99,801.81,3515.0,792.1026,792.4881,791.6776,792.4881,3515.0
2024-09-23 15:40:00,801.13,802.62,801.13,801.38,3750.0,791.816,793.2887,791.816,792.0631,3750.0
2024-09-23 15:45:00,800.99,803.5,800.85,803.35,11573.0,791.6776,794.1584,791.5393,794.0102,11573.0
2024-09-23 15:50:00,802.82,803.44,802.23,803.38,11028.0,793.4864,794.0991,792.9032,794.0398,11028.0
2024-09-23 15:55:00,802.99,804.49,802.37,803.52,21246.0,793.6544,795.1369,793.0416,794.1782,21246.0
2024-09-24 09:30:00,809.56,813.18,809.55,812.54,22143.0,800.148,803.7259,800.1381,803.0933,22143.0
2024-09-24 09:35:00,813.0,813.0,810.88,811.93,6480.0,803.548,803.548,801.4526,802.4904,6480.0
2024-09-24 09:40:00,811.47,811.6,810.72,811.42,3565.0,802.0358,802.1643,801.2945,801.9864,3565.0
2024-09-24 09:45:00,811.55,813.05,811.55,811.78,3766.0,802.1149,803.5974,802.1149,802.3422,3766.0
2024-09-24 09:50:00,811.0,813.14,811.0,812.47,5079.0,801.5713,803.6864,801.5713,803.0242,5079.0
2024-09-24 09:55:00,812.98,813.47,811.18,812.1,3496.0,803.5282,804.0125,801.7492,802.6585,3496.0
2024-09-24 10:00:00,811.01,811.02,805.36,806.71,6655.0,801.5811,801.591,795.9968,797.3311,6655.0
2024-09-24 10:05:00,806.96,807.9,805.28,807.17,7232.0,797.5782,798.5073,795.9178,797.7858,7232.0
2024-09-24 10:10:00,806.77,809.86,806.77,808.05,5581.0,797.3904,800.4445,797.3904,798.6555,5581.0
2024-09-24 10:15:00,807.8,807.8,805.24,805.24,6029.0,798.4085,798.4085,795.8782,795.8782,6029.0
2024-09-24 10:20:00,805.71,806.83,802.88,805.66,5739.0,796.3428,797.4497,793.5457,796.2933,5739.0
2024-09-24 10:25:00,805.75,806.24,804.76,805.43,3547.0,796.3823,796.8666,795.4038,796.066,3547.0
2024-09-24 10:30:00,805.55,806.0,803.85,803.85,3336.0,796.1846,796.6294,794.5044,794.5044,3336.0
2024-09-24 10:35:00,804.32,804.32,802.19,802.19,4486.0,794.9689,794.9689,792.8637,792.8637,4486.0
2024-09-24 10:40:00,802.25,802.87,801.0,802.8,3538.0,792.923,793.5358,791.6875,793.4666,3538.0
2024-09-24 10:45:00,802.9,805.51,802.9,805.22,3472.0,793.5654,796.1451,793.5654,795.8585,3472.0
2024-09-24 10:50:00,805.94,806.81,805.07,806.38,5384.0,796.5701,797.43,795.7102,797.005,5384.0
2024-09-24 10:55:00,806.83,808.05,806.32,808.02,3216.0,797.4497,798.6555,796.9457,798.6259,3216.0
2024-09-24 11:00:00,808.34,808.75,808.02,808.45,3426.0,798.9422,799.3474,798.6259,799.0509,3426.0
2024-09-24 11:05:00,808.05,808.75,807.36,808.75,2944.0,798.6555,799.3474,797.9736,799.3474,2944.0
2024-09-24 11:10:00,808.5,810.0,808.48,809.51,2318.0,799.1003,800.5829,799.0806,800.0986,2318.0
2024-09-24 11:15:00,809.76,810.38,809.49,809.78,1990.0,800.3457,800.9585,800.0788,800.3654,1990.0
2024-09-24 11:20:00,809.8,809.93,809.19,809.93,1282.0,800.3852,800.5137,799.7823,800.5137,1282.0
2024-09-24 11:25:00,810.07,810.3,809.59,809.8,1730.0,800.6521,800.8794,800.1776,800.3852,1730.0
2024-09-24 11:30:00,809.8,811.42,809.19,810.58,34513.0,800.3852,801.9864,799.7823,801.1561,34513.0
2024-09-24 11:35:00,811.02,811.35,810.42,810.43,2958.0,801.591,801.9172,800.998,801.0079,2958.0
2024-09-24 11:40:00,810.95,812.22,810.66,812.22,2155.0,801.5218,802.7771,801.2352,802.7771,2155.0
2024-09-24 11:45:00,812.21,813.05,811.39,811.7,7762.0,802.7672,803.5974,801.9567,802.2631,7762.0
2024-09-24 11:50:00,813.24,815.2,812.97,815.2,4213.0,803.7852,805.7224,803.5183,805.7224,4213.0
2024-09-24 11:55:00,815.2,815.53,813.75,814.31,2960.0,805.7224,806.0486,804.2893,804.8428,2960.0
2024-09-24 12:00:00,814.0,816.2,814.0,816.2,3575.0,804.5364,806.7108,804.5364,806.7108,3575.0
2024-09-24 12:05:00,815.61,816.19,814.71,815.56,2140.0,806.1277,806.7009,805.2381,806.0782,2140.0
2024-09-24 12:10:00,814.69,815.54,814.44,814.56,1000.0,805.2184,806.0585,804.9713,805.0899,1000.0
2024-09-24 12:15:00,814.5,814.5,814.0,814.15,1295.0,805.0306,805.0306,804.5364,804.6846,1295.0
2024-09-24 12:20:00,814.34,815.3,813.09,813.09,1870.0,804.8724,805.8213,803.637,803.637,1870.0
2024-09-24 12:25:00,813.18,814.69,813.18,814.24,1400.0,803.7259,805.2184,803.7259,804.7736,1400.0
2024-09-24 12:30:00,814.53,815.14,814.07,814.49,8378.0,805.0602,805.6631,804.6056,805.0207,8378.0
2024-09-24 12:35:00,815.0,815.14,813.87,813.87,1725.0,805.5247,805.6631,804.4079,804.4079,1725.0
2024-09-24 12:40:00,814.63,815.5,814.49,815.5,1181.0,805.1591,806.0189,805.0207,806.0189,1181.0
2024-09-24 12:45:00,816.0,816.0,815.21,815.54,1102.0,806.5131,806.5131,805.7323,806.0585,1102.0
2024-09-24 12:50:00,815.1,815.88,815.0,815.02,1451.0,805.6236,806.3945,805.5247,805.5445,1451.0
2024-09-24 12:55:00,815.0,815.0,813.88,813.94,1111.0,805.5247,805.5247,804.4178,804.4771,1111.0
2024-09-24 13:00:00,813.65,814.6,813.06,814.54,1253.0,804.1904,805.1294,803.6073,805.0701,1253.0
2024-09-24 13:05:00,814.47,815.66,814.47,814.56,2127.0,805.0009,806.1771,805.0009,805.0899,2127.0
2024-09-24 13:10:00,814.94,815.83,814.8,815.46,1164.0,805.4654,806.3451,805.3271,805.9794,1164.0
2024-09-24 13:15:00,815.88,816.14,815.18,815.18,2896.0,806.3945,806.6515,805.7027,805.7027,2896.0
2024-09-24 13:20:00,815.32,816.0,815.07,816.0,647.0,805.841,806.5131,805.5939,806.5131,647.0
2024-09-24 13:25:00,814.63,815.53,814.63,814.68,1955.0,805.1591,806.0486,805.1591,805.2085,1955.0
2024-09-24 13:30:00,814.75,815.19,814.45,815.19,425.0,805.2777,805.7125,804.9811,805.7125,425.0
2024-09-24 13:35:00,815.65,816.0,815.19,815.54,3872.0,806.1672,806.5131,805.7125,806.0585,3872.0
2024-09-24 13:40:00,815.54,815.78,815.22,815.77,1432.0,806.0585,806.2957,805.7422,806.2858,1432.0
2024-09-24 13:45:00,815.91,815.91,814.5,815.5,1322.0,806.4242,806.4242,805.0306,806.0189,1322.0
2024-09-24 13:50:00,814.93,815.72,814.87,815.72,1684.0,805.4556,806.2364,805.3963,806.2364,1684.0
2024-09-24 13:55:00,815.16,815.16,813.87,814.22,1984.0,805.6829,805.6829,804.4079,804.7538,1984.0
2024-09-24 14:00:00,813.99,815.0,813.98,814.55,1092.0,804.5265,805.5247,804.5166,805.08,1092.0
2024-09-24 14:05:00,814.63,814.63,813.52,813.87,3195.0,805.1591,805.1591,804.062,804.4079,3195.0
2024-09-24 14:10:00,813.26,813.31,812.06,812.06,3728.0,803.805,803.8544,802.6189,802.6189,3728.0
2024-09-24 14:15:00,811.84,812.17,811.26,812.17,2836.0,802.4015,802.7277,801.8282,802.7277,2836.0
2024-09-24 14:20:00,812.56,812.58,811.86,811.98,2161.0,803.1131,803.1329,802.4213,802.5399,2161.0
2024-09-24 14:25:00,812.24,812.25,810.9,811.03,1663.0,802.7968,802.8067,801.4724,801.6009,1663.0
2024-09-24 14:30:00,810.63,810.8,810.05,810.78,950.0,801.2056,801.3736,800.6323,801.3538,950.0
2024-09-24 14:35:00,812.0,812.68,811.01,812.68,2045.0,802.5596,803.2317,801.5811,803.2317,2045.0
2024-09-24 14:40:00,812.83,813.05,811.81,813.0,2254.0,803.38,803.5974,802.3718,803.548,2254.0
2024-09-24 14:45:00,812.0,812.71,811.82,812.16,1150.0,802.5596,803.2614,802.3817,802.7178,1150.0
2024-09-24 14:50:00,812.25,812.7,811.57,812.7,1004.0,802.8067,803.2515,802.1346,803.2515,1004.0
2024-09-24 14:55:00,813.38,813.54,812.19,812.21,2733.0,803.9236,804.0817,802.7474,802.7672,2733.0
2024-09-24 15:00:00,812.32,812.84,812.31,812.84,469.0,802.8759,803.3899,802.866,803.3899,469.0
2024-09-24 15:05:00,813.3,813.81,812.88,813.81,2413.0,803.8445,804.3486,803.4294,804.3486,2413.0
2024-09-24 15:10:00,813.06,813.06,811.87,812.48,1382.0,803.6073,803.6073,802.4311,803.034,1382.0
2024-09-24 15:15:00,813.03,813.2,812.31,812.77,2335.0,803.5777,803.7457,802.866,803.3207,2335.0
2024-09-24 15:20:00,813.08,813.43,812.73,813.0,1561.0,803.6271,803.973,803.2811,803.548,1561.0
2024-09-24 15:25:00,813.87,813.87,813.24,813.5,2054.0,804.4079,804.4079,803.7852,804.0422,2054.0
2024-09-24 15:30:00,813.54,813.9,813.11,813.39,2530.0,804.0817,804.4375,803.6567,803.9335,2530.0
2024-09-24 15:35:00,813.39,814.79,813.39,814.72,2310.0,803.9335,805.3172,803.9335,805.248,2310.0
2024-09-24 15:40:00,814.78,815.49,814.77,815.04,1891.0,805.3073,806.0091,805.2974,805.5643,1891.0
2024-09-24 15:45:00,814.93,816.5,814.93,815.73,6338.0,805.4556,807.0073,805.4556,806.2463,6338.0
2024-09-24 15:50:00,816.17,816.18,814.45,814.65,8810.0,806.6811,806.691,804.9811,805.1788,8810.0
2024-09-24 15:55:00,814.28,814.6,813.61,813.99,19118.0,804.8131,805.1294,804.1509,804.5265,19118.0
2024-09-25 09:30:00,816.35,818.38,814.0,818.38,18425.0,806.8591,808.8655,804.5364,808.8655,18425.0
2024-09-25 09:35:00,818.2,819.75,817.36,818.02,4208.0,808.6875,810.2195,807.8573,808.5096,4208.0
2024-09-25 09:40:00,817.8,818.13,815.0,817.68,4181.0,808.2922,808.6184,805.5247,808.1736,4181.0
2024-09-25 09:45:00,818.73,818.73,817.23,818.07,2599.0,809.2114,809.2114,807.7288,808.5591,2599.0
2024-09-25 09:50:00,818.25,818.76,816.44,817.76,1914.0,808.737,809.241,806.948,808.2527,1914.0
2024-09-25 09:55:00,817.87,820.0,817.86,820.0,3650.0,808.3614,810.4666,808.3515,810.4666,3650.0
2024-09-25 10:00:00,820.57,822.0,819.91,821.76,3769.0,811.03,812.4434,810.3777,812.2062,3769.0
2024-09-25 10:05:00,821.41,824.26,821.41,823.78,5757.0,811.8602,814.6771,811.8602,814.2027,5757.0
2024-09-25 10:10:00,823.84,825.55,823.49,824.72,8484.0,814.262,815.9521,813.916,815.1317,8484.0
2024-09-25 10:15:00,825.0,827.21,824.7,826.57,3493.0,815.4085,817.5928,815.112,816.9602,3493.0
2024-09-25 10:20:00,826.0,826.0,824.65,825.0,2200.0,816.3969,816.3969,815.0626,815.4085,2200.0
2024-09-25 10:25:00,824.75,824.76,821.83,821.83,3664.0,815.1614,815.1713,812.2753,812.2753,3664.0
2024-09-25 10:30:00,820.96,823.42,820.71,823.32,3748.0,811.4155,813.8469,811.1684,813.748,3748.0
2024-09-25 10:35:00,823.2,825.6,823.15,825.51,2679.0,813.6294,816.0015,813.58,815.9126,2679.0
2024-09-25 10:40:00,825.74,826.5,824.22,824.22,1900.0,816.1399,816.891,814.6376,814.6376,1900.0
2024-09-25 10:45:00,824.72,824.72,822.44,822.75,4805.0,815.1317,815.1317,812.8783,813.1846,4805.0
2024-09-25 10:50:00,822.79,824.09,822.78,823.46,1905.0,813.2242,814.5091,813.2143,813.8864,1905.0
2024-09-25 10:55:00,823.43,824.69,823.33,823.96,3068.0,813.8567,815.1021,813.7579,814.3806,3068.0
2024-09-25 11:00:00,823.68,824.12,822.66,822.67,2852.0,814.1038,814.5387,813.0957,813.1056,2852.0
2024-09-25 11:05:00,822.56,823.15,822.42,823.02,1500.0,812.9969,813.58,812.8585,813.4515,1500.0
2024-09-25 11:10:00,822.55,822.55,820.97,820.97,1908.0,812.987,812.987,811.4253,811.4253,1908.0
2024-09-25 11:15:00,820.95,822.0,820.26,821.85,2700.0,811.4056,812.4434,810.7236,812.2951,2700.0
2024-09-25 11:20:00,822.0,822.11,821.7,821.7,1037.0,812.4434,812.5521,812.1469,812.1469,1037.0
2024-09-25 11:25:00,821.48,822.49,820.74,820.75,4661.0,811.9294,812.9277,811.198,811.2079,4661.0
2024-09-25 11:30:00,821.02,821.57,820.01,820.28,11963.0,811.4748,812.0184,810.4765,810.7434,11963.0
2024-09-25 11:35:00,820.16,821.62,819.78,821.37,14934.0,810.6248,812.0678,810.2492,811.8207,14934.0
2024-09-25 11:40:00,821.89,821.89,819.23,819.85,2208.0,812.3346,812.3346,809.7056,810.3184,2208.0
2024-09-25 11:45:00,819.55,821.03,819.01,819.41,5945.0,810.0218,811.4846,809.4881,809.8835,5945.0
2024-09-25 11:50:00,819.31,820.21,817.79,819.0,5945.0,809.7846,810.6742,808.2823,809.4782,5945.0
2024-09-25 11:55:00,818.61,819.21,818.41,819.21,804.0,809.0928,809.6858,808.8951,809.6858,804.0
2024-09-25 12:00:00,820.06,820.06,818.6,819.2,3626.0,810.5259,810.5259,809.0829,809.6759,3626.0
2024-09-25 12:05:00,818.77,818.77,817.98,817.98,2514.0,809.2509,809.2509,808.4701,808.4701,2514.0
2024-09-25 12:10:00,819.07,819.49,818.6,819.49,1225.0,809.5474,809.9625,809.0829,809.9625,1225.0
2024-09-25 12:15:00,819.4,819.74,819.4,819.49,700.0,809.8736,810.2096,809.8736,809.9625,700.0
2024-09-25 12:20:00,819.91,820.34,819.46,820.0,5427.0,810.3777,810.8027,809.9329,810.4666,5427.0
2024-09-25 12:25:00,820.0,820.0,819.75,819.75,1659.0,810.4666,810.4666,810.2195,810.2195,1659.0
2024-09-25 12:30:00,819.8,820.0,818.25,819.44,1100.0,810.2689,810.4666,808.737,809.9131,1100.0
2024-09-25 12:35:00,819.23,819.92,819.23,819.84,325.0,809.7056,810.3875,809.7056,810.3085,325.0
2024-09-25 12:40:00,820.0,820.0,819.45,819.45,900.0,810.4666,810.4666,809.923,809.923,900.0
2024-09-25 12:45:00,818.92,818.92,817.76,817.76,902.0,809.3992,809.3992,808.2527,808.2527,902.0
2024-09-25 12:50:00,818.01,818.22,818.0,818.22,816.0,808.4998,808.7073,808.4899,808.7073,816.0
2024-09-25 12:55:00,817.77,818.22,817.0,817.24,1651.0,808.2625,808.7073,807.5015,807.7387,1651.0
2024-09-25 13:00:00,816.87,817.57,815.6,817.55,4569.0,807.373,808.0649,806.1178,808.0451,4569.0
2024-09-25 13:05:00,816.81,817.98,816.81,816.85,2121.0,807.3137,808.4701,807.3137,807.3532,2121.0
2024-09-25 13:10:00,817.04,817.3,816.56,816.75,1320.0,807.541,807.798,807.0666,807.2544,1320.0
2024-09-25 13:15:00,816.78,817.51,816.69,816.92,1251.0,807.2841,808.0056,807.1951,807.4224,1251.0
2024-09-25 13:20:00,816.88,817.43,816.09,817.43,1691.0,807.3829,807.9265,806.6021,807.9265,1691.0
2024-09-25 13:25:00,816.7,817.7,816.7,817.7,1639.0,807.205,808.1934,807.205,808.1934,1639.0
2024-09-25 13:30:00,817.7,817.78,816.82,816.82,39300.0,808.1934,808.2724,807.3236,807.3236,39300.0
2024-09-25 13:35:00,816.82,817.6,815.94,817.6,3004.0,807.3236,808.0945,806.4538,808.0945,3004.0
2024-09-25 13:40:00,818.25,818.26,816.31,816.31,1498.0,808.737,808.7468,806.8195,806.8195,1498.0
2024-09-25 13:45:00,816.02,816.02,814.86,815.92,3016.0,806.5329,806.5329,805.3864,806.4341,3016.0
2024-09-25 13:50:00,815.48,817.53,815.47,817.51,2699.0,805.9992,808.0253,805.9893,808.0056,2699.0
2024-09-25 13:55:00,817.53,818.29,817.46,817.98,3575.0,808.0253,808.7765,807.9561,808.4701,3575.0
2024-09-25 14:00:00,818.29,818.58,817.34,818.01,3602.0,808.7765,809.0631,807.8375,808.4998,3602.0
2024-09-25 14:05:00,817.93,818.05,816.79,816.79,1050.0,808.4207,808.5393,807.2939,807.2939,1050.0
2024-09-25 14:10:00,816.59,817.19,816.04,816.34,2625.0,807.0963,807.6893,806.5527,806.8492,2625.0
2024-09-25 14:15:00,815.71,816.74,815.52,816.74,1343.0,806.2265,807.2445,806.0387,807.2445,1343.0
2024-09-25 14:20:00,816.1,816.74,815.85,816.29,1238.0,806.612,807.2445,806.3649,806.7998,1238.0
2024-09-25 14:25:00,817.27,818.17,817.18,818.17,1100.0,807.7684,808.6579,807.6794,808.6579,1100.0
2024-09-25 14:30:00,818.13,818.13,816.95,817.18,1025.0,808.6184,808.6184,807.4521,807.6794,1025.0
2024-09-25 14:35:00,817.45,818.16,817.36,817.53,1452.0,807.9463,808.648,807.8573,808.0253,1452.0
2024-09-25 14:40:00,817.24,817.66,816.89,817.03,1165.0,807.7387,808.1538,807.3928,807.5311,1165.0
2024-09-25 14:45:00,816.98,818.13,816.72,816.92,2056.0,807.4817,808.6184,807.2248,807.4224,2056.0
2024-09-25 14:50:00,817.42,817.42,816.58,817.13,2038.0,807.9166,807.9166,807.0864,807.63,2038.0
2024-09-25 14:55:00,817.0,817.0,815.77,816.1,1721.0,807.5015,807.5015,806.2858,806.612,1721.0
2024-09-25 15:00:00,816.3,816.59,816.21,816.22,1000.0,806.8096,807.0963,806.7207,806.7306,1000.0
2024-09-25 15:05:00,815.82,816.45,815.64,815.99,1653.0,806.3352,806.9579,806.1573,806.5032,1653.0
2024-09-25 15:10:00,815.72,816.01,815.01,815.28,800.0,806.2364,806.523,805.5346,805.8015,800.0
2024-09-25 15:15:00,815.59,816.3,815.0,816.3,2580.0,806.1079,806.8096,805.5247,806.8096,2580.0
2024-09-25 15:20:00,816.33,816.77,815.66,815.66,1958.0,806.8393,807.2742,806.1771,806.1771,1958.0
2024-09-25 15:25:00,815.89,816.94,815.73,816.57,2932.0,806.4044,807.4422,806.2463,807.0765,2932.0
2024-09-25 15:30:00,816.2,817.07,815.95,817.07,3511.0,806.7108,807.5707,806.4637,807.5707,3511.0
2024-09-25 15:35:00,816.82,817.3,816.4,816.43,1954.0,807.3236,807.798,806.9085,806.9381,1954.0
2024-09-25 15:40:00,816.69,816.69,815.96,815.96,1325.0,807.1951,807.1951,806.4736,806.4736,1325.0
2024-09-25 15:45:00,815.98,817.82,815.82,817.82,4323.0,806.4934,808.312,806.3352,808.312,4323.0
2024-09-25 15:50:00,817.95,817.95,815.8,816.74,12826.0,808.4405,808.4405,806.3154,807.2445,12826.0
2024-09-25 15:55:00,816.69,818.92,816.69,818.74,26336.0,807.1951,809.3992,807.1951,809.2213,26336.0
2024-09-26 09:30:00,860.33,862.0,853.45,854.4,61764.0,850.3277,851.9783,843.5277,844.4667,61764.0
2024-09-26 09:35:00,854.44,857.68,851.78,856.12,26425.0,844.5062,847.7085,841.8771,846.1667,26425.0
2024-09-26 09:40:00,855.93,856.74,854.16,855.47,16831.0,845.9789,846.7795,844.2295,845.5242,16831.0
2024-09-26 09:45:00,856.04,859.91,855.68,857.67,26184.0,846.0876,849.9126,845.7318,847.6987,26184.0
2024-09-26 09:50:00,857.44,857.44,853.71,853.94,19937.0,847.4713,847.4713,843.7847,844.012,19937.0
2024-09-26 09:55:00,854.24,855.46,853.23,855.05,10055.0,844.3085,845.5144,843.3103,845.1091,10055.0
2024-09-26 10:00:00,855.28,856.1,854.51,855.2,16174.0,845.3365,846.1469,844.5754,845.2574,16174.0
2024-09-26 10:05:00,854.81,857.06,853.5,855.91,11674.0,844.8719,847.0958,843.5771,845.9591,11674.0
2024-09-26 10:10:00,855.71,857.0,855.49,856.44,8493.0,845.7615,847.0365,845.544,846.483,8493.0
2024-09-26 10:15:00,856.34,858.0,855.81,857.67,7653.0,846.3841,848.0248,845.8603,847.6987,7653.0
2024-09-26 10:20:00,858.04,858.29,856.3,856.3,5163.0,848.0644,848.3115,846.3446,846.3446,5163.0
2024-09-26 10:25:00,855.97,855.97,852.62,853.18,8405.0,846.0184,846.0184,842.7074,843.2609,8405.0
2024-09-26 10:30:00,853.7,854.27,851.57,852.97,12938.0,843.7748,844.3382,841.6696,843.0533,12938.0
2024-09-26 10:35:00,853.19,854.88,851.85,854.61,5156.0,843.2707,844.9411,841.9463,844.6742,5156.0
2024-09-26 10:40:00,854.64,854.67,852.14,853.34,6956.0,844.7039,844.7335,842.233,843.419,6956.0
2024-09-26 10:45:00,853.73,856.0,851.57,852.95,8597.0,843.8045,846.0481,841.6696,843.0335,8597.0
2024-09-26 10:50:00,852.5,852.9,846.87,847.31,11742.0,842.5888,842.9841,837.0242,837.4591,11742.0
2024-09-26 10:55:00,847.41,847.41,841.81,842.32,13276.0,837.5579,837.5579,832.0231,832.5271,13276.0
2024-09-26 11:00:00,841.0,845.8,839.7,845.8,15261.0,831.2225,835.9667,829.9376,835.9667,15261.0
2024-09-26 11:05:00,845.96,848.71,845.83,848.5,11939.0,836.1248,838.8428,835.9963,838.6353,11939.0
2024-09-26 11:10:00,848.07,849.15,847.39,849.05,10145.0,838.2103,839.2777,837.5382,839.1789,10145.0
2024-09-26 11:15:00,849.48,850.01,848.6,848.62,7622.0,839.6039,840.1277,838.7341,838.7539,7622.0
2024-09-26 11:20:00,847.35,849.48,847.04,847.84,7141.0,837.4986,839.6039,837.1922,837.9829,7141.0
2024-09-26 11:25:00,847.94,848.7,846.93,848.6,6572.0,838.0818,838.8329,837.0835,838.7341,6572.0
2024-09-26 11:30:00,848.42,850.04,847.82,849.59,23772.0,838.5562,840.1574,837.9632,839.7126,23772.0
2024-09-26 11:35:00,849.35,849.35,848.1,848.99,2119.0,839.4754,839.4754,838.2399,839.1196,2119.0
2024-09-26 11:40:00,849.07,850.2,848.07,850.2,3307.0,839.1986,840.3155,838.2103,840.3155,3307.0
2024-09-26 11:45:00,850.5,851.54,850.01,850.94,4689.0,840.612,841.6399,840.1277,841.0469,4689.0
2024-09-26 11:50:00,851.6,852.5,850.82,851.83,3162.0,841.6992,842.5888,840.9283,841.9266,3162.0
2024-09-26 11:55:00,852.11,855.05,852.11,854.38,4981.0,842.2033,845.1091,842.2033,844.4469,4981.0
2024-09-26 12:00:00,853.86,853.86,851.39,851.98,3166.0,843.933,843.933,841.4917,842.0748,3166.0
2024-09-26 12:05:00,851.62,853.59,851.55,851.78,5913.0,841.719,843.6661,841.6498,841.8771,5913.0
2024-09-26 12:10:00,852.1,852.54,851.41,851.68,1758.0,842.1934,842.6283,841.5114,841.7783,1758.0
2024-09-26 12:15:00,851.71,852.48,851.61,851.61,1100.0,841.808,842.569,841.7091,841.7091,1100.0
2024-09-26 12:20:00,851.61,851.61,849.2,849.48,4403.0,841.7091,841.7091,839.3271,839.6039,4403.0
2024-09-26 12:25:00,849.88,850.27,849.84,850.27,1100.0,839.9992,840.3847,839.9597,840.3847,1100.0
2024-09-26 12:30:00,848.68,849.2,847.89,847.89,932.0,838.8132,839.3271,838.0324,838.0324,932.0
2024-09-26 12:35:00,847.93,849.24,847.59,849.18,5905.0,838.0719,839.3667,837.7359,839.3074,5905.0
2024-09-26 12:40:00,849.07,849.07,846.63,848.07,3080.0,839.1986,839.1986,836.787,838.2103,3080.0
2024-09-26 12:45:00,848.06,848.82,848.06,848.66,2113.0,838.2004,838.9516,838.2004,838.7934,2113.0
2024-09-26 12:50:00,848.47,849.06,848.13,848.13,2182.0,838.6056,839.1888,838.2696,838.2696,2182.0
2024-09-26 12:55:00,848.71,848.71,847.41,847.58,2026.0,838.8428,838.8428,837.5579,837.726,2026.0
2024-09-26 13:00:00,847.24,848.01,846.56,848.01,1350.0,837.3899,838.151,836.7178,838.151,1350.0
2024-09-26 13:05:00,847.59,848.87,847.48,848.87,1969.0,837.7359,839.001,837.6271,839.001,1969.0
2024-09-26 13:10:00,848.33,848.92,848.31,848.31,614.0,838.4673,839.0504,838.4475,838.4475,614.0
2024-09-26 13:15:00,848.03,848.03,845.25,845.41,4404.0,838.1707,838.1707,835.4231,835.5812,4404.0
2024-09-26 13:20:00,845.03,846.08,844.73,846.0,3565.0,835.2056,836.2434,834.9091,836.1643,3565.0
2024-09-26 13:25:00,845.82,847.61,844.97,847.61,7776.0,835.9864,837.7556,835.1463,837.7556,7776.0
2024-09-26 13:30:00,847.8,849.56,847.8,848.32,2229.0,837.9434,839.683,837.9434,838.4574,2229.0
2024-09-26 13:35:00,849.07,849.47,848.69,848.69,1132.0,839.1986,839.594,838.8231,838.8231,1132.0
2024-09-26 13:40:00,849.38,850.13,848.89,849.49,1427.0,839.505,840.2463,839.0207,839.6138,1427.0
2024-09-26 13:45:00,850.07,850.07,849.4,849.77,1103.0,840.187,840.187,839.5248,839.8905,1103.0
2024-09-26 13:50:00,849.7,849.7,848.92,849.68,2490.0,839.8213,839.8213,839.0504,839.8016,2490.0
2024-09-26 13:55:00,850.41,850.96,849.89,849.89,1115.0,840.5231,841.0667,840.0091,840.0091,1115.0
2024-09-26 14:00:00,850.15,851.18,849.95,851.0,4464.0,840.2661,841.2841,840.0684,841.1062,4464.0
2024-09-26 14:05:00,851.56,851.96,851.05,851.55,2758.0,841.6597,842.055,841.1556,841.6498,2758.0
2024-09-26 14:10:00,851.68,853.76,851.54,852.91,4418.0,841.7783,843.8341,841.6399,842.994,4418.0
2024-09-26 14:15:00,853.48,854.29,852.53,852.54,3902.0,843.5574,844.358,842.6184,842.6283,3902.0
2024-09-26 14:20:00,852.83,854.15,852.24,854.15,2105.0,842.9149,844.2196,842.3318,844.2196,2105.0
2024-09-26 14:25:00,854.11,854.52,853.21,854.52,4245.0,844.1801,844.5853,843.2905,844.5853,4245.0
2024-09-26 14:30:00,854.5,854.93,853.28,853.6,2660.0,844.5655,844.9905,843.3597,843.676,2660.0
2024-09-26 14:35:00,853.3,854.48,853.3,854.48,1431.0,843.3795,844.5458,843.3795,844.5458,1431.0
2024-09-26 14:40:00,854.2,854.45,853.38,853.38,4562.0,844.269,844.5161,843.4585,843.4585,4562.0
2024-09-26 14:45:00,853.52,854.55,853.51,854.13,1673.0,843.5969,844.6149,843.587,844.1998,1673.0
2024-09-26 14:50:00,854.36,855.4,854.36,855.1,5347.0,844.4271,845.4551,844.4271,845.1585,5347.0
2024-09-26 14:55:00,855.0,855.11,854.27,854.65,4932.0,845.0597,845.1684,844.3382,844.7138,4932.0
2024-09-26 15:00:00,854.33,854.87,853.69,854.86,2050.0,844.3975,844.9312,843.7649,844.9213,2050.0
2024-09-26 15:05:00,855.0,856.34,854.78,856.2,7175.0,845.0597,846.3841,844.8423,846.2458,7175.0
2024-09-26 15:10:00,856.56,857.64,856.56,856.69,5693.0,846.6016,847.669,846.6016,846.7301,5693.0
2024-09-26 15:15:00,856.43,856.43,855.38,856.1,4981.0,846.4731,846.4731,845.4353,846.1469,4981.0
2024-09-26 15:20:00,855.98,856.28,855.24,856.19,6289.0,846.0283,846.3248,845.2969,846.2359,6289.0
2024-09-26 15:25:00,856.18,857.0,854.45,855.39,4833.0,846.226,847.0365,844.5161,845.4452,4833.0
2024-09-26 15:30:00,855.45,855.66,854.94,855.13,2927.0,845.5045,845.712,845.0004,845.1882,2927.0
2024-09-26 15:35:00,855.72,855.99,854.78,854.78,4067.0,845.7713,846.0382,844.8423,844.8423,4067.0
2024-09-26 15:40:00,855.13,855.68,854.46,855.55,4133.0,845.1882,845.7318,844.526,845.6033,4133.0
2024-09-26 15:45:00,855.43,855.65,854.85,855.44,9259.0,845.4847,845.7021,844.9114,845.4946,9259.0
2024-09-26 15:50:00,855.32,855.41,851.76,852.58,22783.0,845.376,845.4649,841.8574,842.6678,22783.0
2024-09-26 15:55:00,851.41,853.34,851.39,852.72,34602.0,841.5114,843.419,841.4917,842.8062,34602.0
2024-09-27 09:30:00,852.45,853.8,849.73,853.8,20446.0,842.5394,843.8737,839.851,843.8737,20446.0
2024-09-27 09:35:00,853.04,853.8,850.65,851.22,9017.0,843.1225,843.8737,840.7603,841.3237,9017.0
2024-09-27 09:40:00,851.09,853.95,850.72,852.75,5889.0,841.1952,844.0219,840.8295,842.8359,5889.0
2024-09-27 09:45:00,853.08,854.15,852.41,853.7,6234.0,843.162,844.2196,842.4998,843.7748,6234.0
2024-09-27 09:50:00,853.53,853.62,852.38,852.93,7610.0,843.6068,843.6957,842.4702,843.0138,7610.0
2024-09-27 09:55:00,853.05,853.05,850.86,852.0,6134.0,843.1324,843.1324,840.9678,842.0946,6134.0
2024-09-27 10:00:00,852.0,853.25,850.01,852.73,8380.0,842.0946,843.3301,840.1277,842.8161,8380.0
2024-09-27 10:05:00,850.97,851.16,848.37,849.66,9662.0,841.0766,841.2643,838.5068,839.7818,9662.0
2024-09-27 10:10:00,850.0,850.17,847.17,847.69,4310.0,840.1178,840.2859,837.3207,837.8347,4310.0
2024-09-27 10:15:00,847.07,847.33,845.88,845.95,3420.0,837.2219,837.4789,836.0457,836.1149,3420.0
2024-09-27 10:20:00,845.0,846.69,844.85,846.4,4691.0,835.176,836.8463,835.0277,836.5597,4691.0
2024-09-27 10:25:00,846.24,846.61,845.8,845.81,1943.0,836.4016,836.7672,835.9667,835.9765,1943.0
2024-09-27 10:30:00,845.82,846.2,844.12,844.43,4705.0,835.9864,836.362,834.3062,834.6126,4705.0
2024-09-27 10:35:00,842.97,844.04,842.38,843.34,13454.0,833.1696,834.2271,832.5864,833.5353,13454.0
2024-09-27 10:40:00,843.18,844.45,843.16,844.45,9529.0,833.3771,834.6324,833.3574,834.6324,9529.0
2024-09-27 10:45:00,844.9,845.35,842.84,842.93,8509.0,835.0771,835.5219,833.0411,833.13,8509.0
2024-09-27 10:50:00,842.88,844.33,842.83,844.31,3554.0,833.0806,834.5138,833.0312,834.494,3554.0
2024-09-27 10:55:00,843.32,844.31,843.07,844.31,3200.0,833.5155,834.494,833.2684,834.494,3200.0
2024-09-27 11:00:00,843.84,844.51,843.34,843.71,3207.0,834.0295,834.6917,833.5353,833.901,3207.0
2024-09-27 11:05:00,844.15,844.34,841.95,842.4,7777.0,834.3358,834.5236,832.1614,832.6062,7777.0
2024-09-27 11:10:00,842.61,842.9,841.72,842.61,2751.0,832.8138,833.1004,831.9341,832.8138,2751.0
2024-09-27 11:15:00,841.8,841.96,840.99,840.99,2926.0,832.0132,832.1713,831.2126,831.2126,2926.0
2024-09-27 11:20:00,841.69,842.27,840.69,840.7,6391.0,831.9044,832.4777,830.9161,830.926,6391.0
2024-09-27 11:25:00,840.48,842.63,840.48,842.45,5977.0,830.7085,832.8335,830.7085,832.6556,5977.0
2024-09-27 11:30:00,841.48,845.54,841.43,845.43,41097.0,831.6969,835.7097,831.6475,835.601,41097.0
2024-09-27 11:35:00,845.43,845.94,843.86,844.45,26574.0,835.601,836.105,834.0492,834.6324,26574.0
2024-09-27 11:40:00,844.8,847.14,844.8,845.75,5908.0,834.9783,837.2911,834.9783,835.9172,5908.0
2024-09-27 11:45:00,845.48,846.5,844.13,844.14,4136.0,835.6504,836.6585,834.3161,834.326,4136.0
2024-09-27 11:50:00,843.14,843.14,841.62,842.09,3341.0,833.3376,833.3376,831.8353,832.2998,3341.0
2024-09-27 11:55:00,842.11,843.63,841.72,841.87,4451.0,832.3196,833.8219,831.9341,832.0824,4451.0
2024-09-27 12:00:00,841.16,842.74,840.77,842.15,3400.0,831.3806,832.9422,830.9951,832.3591,3400.0
2024-09-27 12:05:00,842.22,842.82,842.19,842.19,1485.0,832.4283,833.0213,832.3986,832.3986,1485.0
2024-09-27 12:10:00,841.08,841.21,839.56,839.68,5685.0,831.3015,831.43,829.7992,829.9178,5685.0
2024-09-27 12:15:00,839.65,841.57,839.36,840.64,9699.0,829.8882,831.7858,829.6015,830.8667,9699.0
2024-09-27 12:20:00,840.67,841.63,840.67,841.0,4388.0,830.8963,831.8451,830.8963,831.2225,4388.0
2024-09-27 12:25:00,841.48,842.74,841.09,842.44,5532.0,831.6969,832.9422,831.3114,832.6457,5532.0
2024-09-27 12:30:00,842.97,843.21,842.55,842.65,3200.0,833.1696,833.4068,832.7545,832.8533,3200.0
2024-09-27 12:35:00,842.61,843.29,842.45,842.45,1118.0,832.8138,833.4858,832.6556,832.6556,1118.0
2024-09-27 12:40:00,842.64,842.91,841.3,842.78,1837.0,832.8434,833.1103,831.519,832.9818,1837.0
2024-09-27 12:45:00,843.11,843.46,843.1,843.4,721.0,833.3079,833.6539,833.2981,833.5946,721.0
2024-09-27 12:50:00,843.32,844.05,842.87,844.05,3038.0,833.5155,834.237,833.0707,834.237,3038.0
2024-09-27 12:55:00,843.61,845.06,843.5,843.5,7103.0,833.8021,835.2353,833.6934,833.6934,7103.0
2024-09-27 13:00:00,843.28,845.6,843.28,845.6,1440.0,833.476,835.769,833.476,835.769,1440.0
2024-09-27 13:05:00,845.68,845.68,843.17,844.75,977.0,835.8481,835.8481,833.3672,834.9289,977.0
2024-09-27 13:10:00,844.66,844.84,844.17,844.84,717.0,834.8399,835.0178,834.3556,835.0178,717.0
2024-09-27 13:15:00,844.21,844.22,843.14,843.14,900.0,834.3952,834.405,833.3376,833.3376,900.0
2024-09-27 13:20:00,842.42,844.2,842.27,844.2,1630.0,832.626,834.3853,832.4777,834.3853,1630.0
2024-09-27 13:25:00,842.92,843.53,842.4,842.47,875.0,833.1201,833.7231,832.6062,832.6754,875.0
2024-09-27 13:30:00,842.82,844.23,842.82,843.52,1253.0,833.0213,834.4149,833.0213,833.7132,1253.0
2024-09-27 13:35:00,843.25,843.25,842.14,842.14,668.0,833.4463,833.4463,832.3492,832.3492,668.0
2024-09-27 13:40:00,842.3,843.0,841.81,842.66,5080.0,832.5074,833.1992,832.0231,832.8632,5080.0
2024-09-27 13:45:00,842.43,843.44,842.43,843.44,400.0,832.6358,833.6341,832.6358,833.6341,400.0
2024-09-27 13:50:00,843.97,844.97,843.96,844.02,1269.0,834.1579,835.1463,834.1481,834.2074,1269.0
2024-09-27 13:55:00,843.92,845.12,843.92,845.12,2082.0,834.1085,835.2946,834.1085,835.2946,2082.0
2024-09-27 14:00:00,845.59,846.03,845.0,845.01,1433.0,835.7591,836.194,835.176,835.1859,1433.0
2024-09-27 14:05:00,844.65,844.85,843.81,843.82,904.0,834.83,835.0277,833.9998,834.0097,904.0
2024-09-27 14:10:00,843.83,844.28,843.81,843.86,709.0,834.0196,834.4643,833.9998,834.0492,709.0
2024-09-27 14:15:00,844.15,844.5,842.44,842.44,2628.0,834.3358,834.6818,832.6457,832.6457,2628.0
2024-09-27 14:20:00,843.02,843.37,842.33,843.12,3042.0,833.219,833.5649,832.537,833.3178,3042.0
2024-09-27 14:25:00,842.52,843.3,839.63,839.74,2970.0,832.7248,833.4957,829.8684,829.9771,2970.0
2024-09-27 14:30:00,839.24,840.29,838.2,839.82,6330.0,829.4829,830.5207,828.455,830.0562,6330.0
2024-09-27 14:35:00,839.82,840.53,839.23,840.24,5144.0,830.0562,830.7579,829.473,830.4713,5144.0
2024-09-27 14:40:00,840.15,841.14,839.72,841.14,4047.0,830.3824,831.3608,829.9574,831.3608,4047.0
2024-09-27 14:45:00,841.27,843.03,841.06,841.72,4470.0,831.4893,833.2289,831.2818,831.9341,4470.0
2024-09-27 14:50:00,843.01,843.48,842.81,843.06,1980.0,833.2091,833.6736,833.0114,833.2585,1980.0
2024-09-27 14:55:00,843.09,843.88,842.92,843.35,6784.0,833.2882,834.069,833.1201,833.5451,6784.0
2024-09-27 15:00:00,842.78,843.18,842.47,842.99,995.0,832.9818,833.3771,832.6754,833.1893,995.0
2024-09-27 15:05:00,842.87,843.23,842.36,842.64,2002.0,833.0707,833.4265,832.5667,832.8434,2002.0
2024-09-27 15:10:00,842.26,842.26,841.22,841.61,2000.0,832.4678,832.4678,831.4399,831.8254,2000.0
2024-09-27 15:15:00,841.8,843.2,841.4,842.62,3257.0,832.0132,833.3969,831.6178,832.8236,3257.0
2024-09-27 15:20:00,842.73,842.73,841.81,841.81,1863.0,832.9324,832.9324,832.0231,832.0231,1863.0
2024-09-27 15:25:00,842.07,842.47,841.52,842.38,3306.0,832.28,832.6754,831.7364,832.5864,3306.0
2024-09-27 15:30:00,842.51,842.58,841.75,842.07,1802.0,832.7149,832.7841,831.9638,832.28,1802.0
2024-09-27 15:35:00,841.93,842.04,841.14,841.58,5323.0,832.1417,832.2504,831.3608,831.7957,5323.0
2024-09-27 15:40:00,841.17,841.8,840.67,841.8,4568.0,831.3905,832.0132,830.8963,832.0132,4568.0
2024-09-27 15:45:00,841.8,841.8,840.03,840.63,3576.0,832.0132,832.0132,830.2637,830.8568,3576.0
2024-09-27 15:50:00,841.44,844.68,841.15,843.46,13061.0,831.6574,834.8597,831.3707,833.6539,13061.0
2024-09-27 15:55:00,844.0,844.09,840.92,841.44,35631.0,834.1876,834.2765,831.1434,831.6574,35631.0
2024-09-30 09:30:00,836.55,839.64,835.05,839.03,22208.0,826.8242,829.8783,825.3416,829.2754,22208.0
2024-09-30 09:35:00,838.44,840.57,837.8,839.86,4475.0,828.6922,830.7975,828.0597,830.0957,4475.0
2024-09-30 09:40:00,840.54,840.93,837.62,839.89,4525.0,830.7678,831.1533,827.8818,830.1254,4525.0
2024-09-30 09:45:00,839.62,841.5,839.51,841.17,2349.0,829.8585,831.7167,829.7498,831.3905,2349.0
2024-09-30 09:50:00,841.34,842.16,839.26,839.38,6390.0,831.5585,832.369,829.5027,829.6213,6390.0
2024-09-30 09:55:00,839.01,839.45,835.99,835.99,3822.0,829.2556,829.6905,826.2707,826.2707,3822.0
2024-09-30 10:00:00,835.0,836.63,834.38,834.44,6285.0,825.2922,826.9033,824.6794,824.7387,6285.0
2024-09-30 10:05:00,834.19,835.3,832.83,834.12,3155.0,824.4916,825.5887,823.1475,824.4225,3155.0
2024-09-30 10:10:00,833.71,836.11,833.71,834.6,2090.0,824.0172,826.3893,824.0172,824.8969,2090.0
2024-09-30 10:15:00,834.61,834.7,833.72,834.51,2067.0,824.9068,824.9957,824.0271,824.8079,2067.0
2024-09-30 10:20:00,835.35,835.35,833.5,833.65,3299.0,825.6382,825.6382,823.8097,823.9579,3299.0
2024-09-30 10:25:00,833.6,835.14,832.4,835.14,6101.0,823.9085,825.4306,822.7225,825.4306,6101.0
2024-09-30 10:30:00,835.14,836.34,834.44,835.9,12494.0,825.4306,826.6166,824.7387,826.1818,12494.0
2024-09-30 10:35:00,835.87,836.33,833.15,834.72,5138.0,826.1521,826.6068,823.4637,825.0155,5138.0
2024-09-30 10:40:00,834.87,835.14,833.01,833.05,1125.0,825.1637,825.4306,823.3254,823.3649,1125.0
2024-09-30 10:45:00,833.27,834.42,833.1,834.17,2408.0,823.5823,824.719,823.4143,824.4719,2408.0
2024-09-30 10:50:00,833.71,834.41,833.66,834.41,1612.0,824.0172,824.7091,823.9678,824.7091,1612.0
2024-09-30 10:55:00,834.3,834.6,833.04,833.05,6593.0,824.6004,824.8969,823.355,823.3649,6593.0
2024-09-30 11:00:00,832.23,833.76,832.23,833.65,5999.0,822.5544,824.0666,822.5544,823.9579,5999.0
2024-09-30 11:05:00,833.41,834.53,832.35,832.35,13287.0,823.7207,824.8277,822.673,822.673,13287.0
2024-09-30 11:10:00,832.05,832.83,831.5,832.53,3195.0,822.3765,823.1475,821.8329,822.8509,3195.0
2024-09-30 11:15:00,832.66,833.0,831.55,831.56,2005.0,822.9794,823.3155,821.8823,821.8922,2005.0
2024-09-30 11:20:00,832.24,833.0,831.71,832.8,3823.0,822.5643,823.3155,822.0405,823.1178,3823.0
2024-09-30 11:25:00,832.21,833.0,831.65,832.76,2917.0,822.5347,823.3155,821.9812,823.0783,2917.0
2024-09-30 11:30:00,832.74,832.74,830.58,830.73,20230.0,823.0585,823.0585,820.9236,821.0719,20230.0
2024-09-30 11:35:00,830.8,830.81,829.95,830.65,2818.0,821.1411,821.1509,820.3009,820.9928,2818.0
2024-09-30 11:40:00,830.26,831.81,829.32,831.81,1580.0,820.6073,822.1393,819.6783,822.1393,1580.0
2024-09-30 11:45:00,831.56,832.59,831.56,832.59,668.0,821.8922,822.9102,821.8922,822.9102,668.0
2024-09-30 11:50:00,832.35,832.96,831.33,831.33,1186.0,822.673,823.2759,821.6649,821.6649,1186.0
2024-09-30 11:55:00,831.5,831.54,830.5,830.5,1413.0,821.8329,821.8725,820.8445,820.8445,1413.0
2024-09-30 12:00:00,830.95,831.67,830.95,831.4,1209.0,821.2893,822.0009,821.2893,821.7341,1209.0
2024-09-30 12:05:00,831.41,832.82,831.41,832.2,3754.0,821.744,823.1376,821.744,822.5248,3754.0
2024-09-30 12:10:00,832.4,832.61,831.04,832.44,1503.0,822.7225,822.93,821.3783,822.762,1503.0
2024-09-30 12:15:00,832.98,833.22,832.11,832.67,2598.0,823.2957,823.5329,822.4358,822.9893,2598.0
2024-09-30 12:20:00,832.98,832.98,831.61,831.75,3673.0,823.2957,823.2957,821.9416,822.08,3673.0
2024-09-30 12:25:00,831.73,831.73,831.49,831.73,900.0,822.0602,822.0602,821.823,822.0602,900.0
2024-09-30 12:30:00,831.16,831.76,830.92,831.03,2208.0,821.4969,822.0899,821.2597,821.3684,2208.0
2024-09-30 12:35:00,831.79,831.79,831.04,831.26,891.0,822.1195,822.1195,821.3783,821.5957,891.0
2024-09-30 12:40:00,831.26,831.64,830.51,831.33,2836.0,821.5957,821.9713,820.8544,821.6649,2836.0
2024-09-30 12:45:00,831.59,831.59,830.56,831.02,2202.0,821.9219,821.9219,820.9038,821.3585,2202.0
2024-09-30 12:50:00,831.12,832.0,830.54,831.04,7698.0,821.4573,822.3271,820.8841,821.3783,7698.0
2024-09-30 12:55:00,830.39,831.14,830.26,830.59,2669.0,820.7358,821.4771,820.6073,820.9335,2669.0
2024-09-30 13:00:00,830.17,830.5,829.95,829.96,1352.0,820.5184,820.8445,820.3009,820.3108,1352.0
2024-09-30 13:05:00,829.96,829.99,828.53,828.84,3363.0,820.3108,820.3405,818.8974,819.2038,3363.0
2024-09-30 13:10:00,828.75,829.42,827.23,828.47,4531.0,819.1149,819.7771,817.6126,818.8381,4531.0
2024-09-30 13:15:00,828.5,829.0,828.22,828.5,3781.0,818.8678,819.362,818.5911,818.8678,3781.0
2024-09-30 13:20:00,828.73,829.15,828.43,829.15,2021.0,819.0951,819.5102,818.7986,819.5102,2021.0
2024-09-30 13:25:00,829.06,829.2,828.15,829.2,1606.0,819.4213,819.5597,818.5219,819.5597,1606.0
2024-09-30 13:30:00,827.72,828.31,827.4,828.31,1110.0,818.0969,818.68,817.7806,818.68,1110.0
2024-09-30 13:35:00,827.51,827.65,827.0,827.0,1481.0,817.8893,818.0277,817.3852,817.3852,1481.0
2024-09-30 13:40:00,826.65,827.09,826.45,826.88,5025.0,817.0393,817.4742,816.8416,817.2666,5025.0
2024-09-30 13:45:00,826.87,827.51,826.87,827.35,1467.0,817.2567,817.8893,817.2567,817.7312,1467.0
2024-09-30 13:50:00,827.82,828.0,827.61,827.61,2547.0,818.1957,818.3736,817.9881,817.9881,2547.0
2024-09-30 13:55:00,827.99,828.55,826.5,828.18,10456.0,818.3637,818.9172,816.891,818.5515,10456.0
2024-09-30 14:00:00,827.76,828.41,827.58,828.01,1130.0,818.1364,818.7788,817.9585,818.3835,1130.0
2024-09-30 14:05:00,827.51,827.53,826.54,827.41,1053.0,817.8893,817.9091,816.9306,817.7905,1053.0
2024-09-30 14:10:00,827.39,827.39,825.74,825.74,2590.0,817.7707,817.7707,816.1399,816.1399,2590.0
2024-09-30 14:15:00,825.0,825.0,822.83,822.83,4725.0,815.4085,815.4085,813.2637,813.2637,4725.0
2024-09-30 14:20:00,823.23,823.36,819.7,820.98,7327.0,813.6591,813.7876,810.1701,811.4352,7327.0
2024-09-30 14:25:00,822.07,822.29,820.46,822.0,3931.0,812.5126,812.73,810.9213,812.4434,3931.0
2024-09-30 14:30:00,822.0,822.78,821.07,822.78,1604.0,812.4434,813.2143,811.5242,813.2143,1604.0
2024-09-30 14:35:00,823.0,826.0,823.0,825.45,4332.0,813.4317,816.3969,813.4317,815.8533,4332.0
2024-09-30 14:40:00,825.72,826.65,825.27,825.8,4162.0,816.1201,817.0393,815.6753,816.1992,4162.0
2024-09-30 14:45:00,826.21,827.39,826.2,827.25,1600.0,816.6044,817.7707,816.5945,817.6323,1600.0
2024-09-30 14:50:00,827.25,827.37,825.98,827.07,4079.0,817.6323,817.7509,816.3771,817.4544,4079.0
2024-09-30 14:55:00,827.26,827.57,826.03,826.04,2149.0,817.6422,817.9486,816.4265,816.4364,2149.0
2024-09-30 15:00:00,825.6,826.5,824.71,825.88,3437.0,816.0015,816.891,815.1219,816.2783,3437.0
2024-09-30 15:05:00,825.74,826.15,825.16,825.24,1770.0,816.1399,816.5451,815.5666,815.6457,1770.0
2024-09-30 15:10:00,825.42,825.92,823.67,825.05,8389.0,815.8236,816.3178,814.094,815.4579,8389.0
2024-09-30 15:15:00,825.28,826.11,825.03,825.97,2952.0,815.6852,816.5056,815.4381,816.3672,2952.0
2024-09-30 15:20:00,825.71,825.92,824.52,824.8,4311.0,816.1102,816.3178,814.9341,815.2108,4311.0
2024-09-30 15:25:00,825.33,825.33,824.33,824.81,4620.0,815.7347,815.7347,814.7463,815.2207,4620.0
2024-09-30 15:30:00,824.41,825.45,824.41,824.7,4582.0,814.8253,815.8533,814.8253,815.112,4582.0
2024-09-30 15:35:00,824.68,826.92,824.48,826.92,3001.0,815.0922,817.3062,814.8945,817.3062,3001.0
2024-09-30 15:40:00,826.19,827.85,826.18,827.66,3957.0,816.5847,818.2254,816.5748,818.0376,3957.0
2024-09-30 15:45:00,828.5,830.43,828.12,829.57,3875.0,818.8678,820.7754,818.4922,819.9254,3875.0
2024-09-30 15:50:00,830.5,833.2,830.31,832.71,23620.0,820.8445,823.5132,820.6568,823.0289,23620.0
2024-09-30 15:55:00,832.06,833.61,831.74,832.9,41589.0,822.3864,823.9184,822.0701,823.2166,41589.0
2024-10-01 09:30:00,839.68,841.27,833.84,834.09,21336.0,829.9178,831.4893,824.1457,824.3928,21336.0
2024-10-01 09:35:00,832.64,833.4,826.58,828.92,11578.0,822.9597,823.7108,816.9701,819.2829,11578.0
2024-10-01 09:40:00,826.3,826.85,824.78,826.4,3090.0,816.6934,817.237,815.191,816.7922,3090.0
2024-10-01 09:45:00,825.62,825.62,821.0,822.87,8011.0,816.0213,816.0213,811.455,813.3033,8011.0
2024-10-01 09:50:00,822.27,822.27,819.6,820.66,7225.0,812.7102,812.7102,810.0713,811.1189,7225.0
2024-10-01 09:55:00,820.66,822.44,819.67,822.03,2207.0,811.1189,812.8783,810.1405,812.473,2207.0
2024-10-01 10:00:00,821.22,824.74,819.49,823.23,6249.0,811.6724,815.1515,809.9625,813.6591,6249.0
2024-10-01 10:05:00,821.86,821.86,815.85,815.85,2882.0,812.305,812.305,806.3649,806.3649,2882.0
2024-10-01 10:10:00,816.04,817.08,813.66,815.25,6004.0,806.5527,807.5806,804.2003,805.7718,6004.0
2024-10-01 10:15:00,813.68,814.31,812.56,813.01,4491.0,804.2201,804.8428,803.1131,803.5579,4491.0
2024-10-01 10:20:00,813.24,819.04,813.13,818.62,7408.0,803.7852,809.5178,803.6765,809.1027,7408.0
2024-10-01 10:25:00,817.95,818.25,813.3,814.44,3400.0,808.4405,808.737,803.8445,804.9713,3400.0
2024-10-01 10:30:00,814.0,814.93,811.89,814.86,3297.0,804.5364,805.4556,802.4509,805.3864,3297.0
2024-10-01 10:35:00,814.12,816.26,813.3,815.79,6741.0,804.655,806.7701,803.8445,806.3056,6741.0
2024-10-01 10:40:00,815.6,819.0,815.0,817.22,9295.0,806.1178,809.4782,805.5247,807.7189,9295.0
2024-10-01 10:45:00,816.87,818.88,816.68,816.85,3124.0,807.373,809.3596,807.1852,807.3532,3124.0
2024-10-01 10:50:00,817.19,817.35,815.56,816.11,3723.0,807.6893,807.8474,806.0782,806.6218,3723.0
2024-10-01 10:55:00,815.93,818.47,815.87,818.06,2827.0,806.4439,808.9544,806.3846,808.5492,2827.0
2024-10-01 11:00:00,818.29,819.46,816.43,818.8,3758.0,808.7765,809.9329,806.9381,809.2806,3758.0
2024-10-01 11:05:00,818.35,818.35,814.24,814.25,7800.0,808.8358,808.8358,804.7736,804.7835,7800.0
2024-10-01 11:10:00,814.2,815.97,813.84,815.47,7094.0,804.734,806.4835,804.3782,805.9893,7094.0
2024-10-01 11:15:00,816.37,817.27,815.73,817.27,4571.0,806.8788,807.7684,806.2463,807.7684,4571.0
2024-10-01 11:20:00,817.8,819.06,817.23,818.36,3715.0,808.2922,809.5375,807.7288,808.8457,3715.0
2024-10-01 11:25:00,818.53,821.64,818.53,821.31,3990.0,809.0137,812.0876,809.0137,811.7614,3990.0
2024-10-01 11:30:00,821.52,822.12,820.37,820.52,18428.0,811.9689,812.562,810.8323,810.9806,18428.0
2024-10-01 11:35:00,820.7,821.23,819.17,820.12,3993.0,811.1585,811.6823,809.6463,810.5852,3993.0
2024-10-01 11:40:00,820.62,821.68,820.09,820.98,4097.0,811.0794,812.1271,810.5556,811.4352,4097.0
2024-10-01 11:45:00,821.32,821.32,818.2,819.54,3966.0,811.7713,811.7713,808.6875,810.012,3966.0
2024-10-01 11:50:00,820.11,820.99,819.85,819.86,3845.0,810.5753,811.4451,810.3184,810.3282,3845.0
2024-10-01 11:55:00,819.49,819.84,818.0,818.09,4097.0,809.9625,810.3085,808.4899,808.5788,4097.0
2024-10-01 12:00:00,817.8,820.65,817.8,820.65,2232.0,808.2922,811.1091,808.2922,811.1091,2232.0
2024-10-01 12:05:00,821.27,822.0,821.02,821.03,1866.0,811.7219,812.4434,811.4748,811.4846,1866.0
2024-10-01 12:10:00,821.37,822.35,819.74,820.53,4148.0,811.8207,812.7893,810.2096,810.9905,4148.0
2024-10-01 12:15:00,820.4,821.55,820.06,821.28,1025.0,810.862,811.9986,810.5259,811.7317,1025.0
2024-10-01 12:20:00,820.94,822.0,820.0,820.15,2314.0,811.3957,812.4434,810.4666,810.6149,2314.0
2024-10-01 12:25:00,819.31,820.45,819.31,820.45,902.0,809.7846,810.9114,809.7846,810.9114,902.0
2024-10-01 12:30:00,820.6,820.6,816.9,819.18,7317.0,811.0596,811.0596,807.4027,809.6562,7317.0
2024-10-01 12:35:00,820.13,820.13,817.86,817.86,703.0,810.5951,810.5951,808.3515,808.3515,703.0
2024-10-01 12:40:00,818.97,818.98,816.8,816.95,3694.0,809.4486,809.4585,807.3038,807.4521,3694.0
2024-10-01 12:45:00,816.0,816.89,814.33,816.15,8265.0,806.5131,807.3928,804.8625,806.6614,8265.0
2024-10-01 12:50:00,816.67,820.82,816.66,820.82,4386.0,807.1753,811.2771,807.1654,811.2771,4386.0
2024-10-01 12:55:00,820.0,820.2,818.52,818.97,1225.0,810.4666,810.6643,809.0038,809.4486,1225.0
2024-10-01 13:00:00,818.45,818.54,816.94,817.71,1564.0,808.9346,809.0236,807.4422,808.2032,1564.0
2024-10-01 13:05:00,816.9,817.37,816.0,817.37,2625.0,807.4027,807.8672,806.5131,807.8672,2625.0
2024-10-01 13:10:00,816.55,817.09,815.75,816.33,3640.0,807.0567,807.5905,806.266,806.8393,3640.0
2024-10-01 13:15:00,815.66,816.0,813.91,814.06,6085.0,806.1771,806.5131,804.4474,804.5957,6085.0
2024-10-01 13:20:00,814.98,816.42,814.59,815.82,2462.0,805.505,806.9282,805.1195,806.3352,2462.0
2024-10-01 13:25:00,814.58,816.36,814.58,815.5,1638.0,805.1096,806.8689,805.1096,806.0189,1638.0
2024-10-01 13:30:00,815.72,819.0,815.72,819.0,3654.0,806.2364,809.4782,806.2364,809.4782,3654.0
2024-10-01 13:35:00,819.08,819.08,816.43,817.35,2067.0,809.5573,809.5573,806.9381,807.8474,2067.0
2024-10-01 13:40:00,817.44,820.0,817.02,819.67,2522.0,807.9364,810.4666,807.5213,810.1405,2522.0
2024-10-01 13:45:00,819.22,820.5,818.49,818.49,1448.0,809.6957,810.9608,808.9742,808.9742,1448.0
2024-10-01 13:50:00,818.88,820.59,818.73,820.54,3248.0,809.3596,811.0498,809.2114,811.0003,3248.0
2024-10-01 13:55:00,820.54,823.92,820.54,823.21,2612.0,811.0003,814.341,811.0003,813.6393,2612.0
2024-10-01 14:00:00,824.38,825.27,824.09,825.27,3747.0,814.7957,815.6753,814.5091,815.6753,3747.0
2024-10-01 14:05:00,825.1,825.55,823.56,824.99,3144.0,815.5073,815.9521,813.9852,815.3986,3144.0
2024-10-01 14:10:00,824.34,825.65,824.34,825.4,2010.0,814.7562,816.0509,814.7562,815.8038,2010.0
2024-10-01 14:15:00,826.0,827.4,825.81,826.31,3070.0,816.3969,817.7806,816.2091,816.7033,3070.0
2024-10-01 14:20:00,826.62,827.39,826.34,826.55,1515.0,817.0097,817.7707,816.7329,816.9405,1515.0
2024-10-01 14:25:00,826.89,827.97,826.89,827.86,3062.0,817.2765,818.344,817.2765,818.2352,3062.0
2024-10-01 14:30:00,828.88,829.96,828.44,829.5,5612.0,819.2434,820.3108,818.8085,819.8562,5612.0
2024-10-01 14:35:00,828.76,829.03,827.0,828.13,4641.0,819.1248,819.3916,817.3852,818.5021,4641.0
2024-10-01 14:40:00,828.7,828.93,827.34,828.93,1634.0,819.0655,819.2928,817.7213,819.2928,1634.0
2024-10-01 14:45:00,829.0,829.15,827.68,827.69,2199.0,819.362,819.5102,818.0573,818.0672,2199.0
2024-10-01 14:50:00,828.2,828.66,826.24,826.25,1814.0,818.5713,819.0259,816.6341,816.644,1814.0
2024-10-01 14:55:00,826.74,828.16,826.64,827.8,1516.0,817.1283,818.5317,817.0294,818.1759,1516.0
2024-10-01 15:00:00,827.54,828.81,826.92,826.92,1656.0,817.919,819.1742,817.3062,817.3062,1656.0
2024-10-01 15:05:00,828.31,828.52,826.92,827.28,2734.0,818.68,818.8876,817.3062,817.662,2734.0
2024-10-01 15:10:00,828.68,828.68,826.84,827.47,4588.0,819.0457,819.0457,817.2271,817.8498,4588.0
2024-10-01 15:15:00,827.47,828.12,826.16,826.94,1533.0,817.8498,818.4922,816.555,817.3259,1533.0
2024-10-01 15:20:00,827.0,828.4,826.89,827.21,2555.0,817.3852,818.769,817.2765,817.5928,2555.0
2024-10-01 15:25:00,827.21,827.7,826.5,827.24,3440.0,817.5928,818.0771,816.891,817.6224,3440.0
2024-10-01 15:30:00,827.25,827.26,822.5,822.5,5029.0,817.6323,817.6422,812.9376,812.9376,5029.0
2024-10-01 15:35:00,822.84,823.3,821.16,822.92,5027.0,813.2736,813.7283,811.6131,813.3527,5027.0
2024-10-01 15:40:00,823.29,823.53,822.34,822.45,1733.0,813.7184,813.9556,812.7794,812.8881,1733.0
2024-10-01 15:45:00,822.6,822.6,820.53,821.11,4478.0,813.0364,813.0364,810.9905,811.5637,4478.0
2024-10-01 15:50:00,821.75,822.99,820.81,821.43,9596.0,812.1963,813.4219,811.2672,811.88,9596.0
2024-10-01 15:55:00,822.39,824.84,820.02,822.02,72592.0,812.8288,815.2503,810.4864,812.4631,72592.0
2024-10-02 09:30:00,820.8,824.31,820.14,823.02,15973.0,811.2573,814.7265,810.605,813.4515,15973.0
2024-10-02 09:35:00,823.05,823.44,819.35,820.37,6237.0,813.4812,813.8666,809.8242,810.8323,6237.0
2024-10-02 09:40:00,820.8,821.32,816.5,817.95,4612.0,811.2573,811.7713,807.0073,808.4405,4612.0
2024-10-02 09:45:00,817.19,823.28,817.18,822.2,6175.0,807.6893,813.7085,807.6794,812.641,6175.0
2024-10-02 09:50:00,822.74,823.15,821.32,822.23,5788.0,813.1748,813.58,811.7713,812.6707,5788.0
2024-10-02 09:55:00,822.54,823.5,821.9,822.58,5944.0,812.9771,813.9259,812.3445,813.0166,5944.0
2024-10-02 10:00:00,823.02,828.08,822.79,826.81,4064.0,813.4515,818.4527,813.2242,817.1974,4064.0
2024-10-02 10:05:00,826.35,827.88,825.8,827.28,3219.0,816.7428,818.255,816.1992,817.662,3219.0
2024-10-02 10:10:00,827.26,830.33,827.26,829.39,7931.0,817.6422,820.6765,817.6422,819.7474,7931.0
2024-10-02 10:15:00,828.96,833.14,828.73,832.93,4323.0,819.3224,823.4539,819.0951,823.2463,4323.0
2024-10-02 10:20:00,834.02,834.48,830.98,831.32,12504.0,824.3236,824.7783,821.319,821.655,12504.0
2024-10-02 10:25:00,831.75,833.24,830.75,833.07,9232.0,822.08,823.5527,821.0916,823.3847,9232.0
2024-10-02 10:30:00,833.0,834.66,832.1,832.81,5987.0,823.3155,824.9562,822.4259,823.1277,5987.0
2024-10-02 10:35:00,831.98,833.23,831.59,832.79,5375.0,822.3073,823.5428,821.9219,823.1079,5375.0
2024-10-02 10:40:00,833.19,834.09,832.42,832.98,1825.0,823.5033,824.3928,822.7422,823.2957,1825.0
2024-10-02 10:45:00,833.21,834.73,832.82,834.64,920.0,823.523,825.0254,823.1376,824.9364,920.0
2024-10-02 10:50:00,834.42,834.42,831.95,832.22,6819.0,824.719,824.719,822.2777,822.5445,6819.0
2024-10-02 10:55:00,832.18,833.8,831.76,832.41,4298.0,822.505,824.1062,822.0899,822.7323,4298.0
2024-10-02 11:00:00,831.98,835.1,831.98,834.9,4422.0,822.3073,825.3911,822.3073,825.1934,4422.0
2024-10-02 11:05:00,834.98,835.22,833.25,833.85,4636.0,825.2725,825.5097,823.5626,824.1556,4636.0
2024-10-02 11:10:00,834.05,835.54,833.58,833.92,5933.0,824.3533,825.8259,823.8887,824.2248,5933.0
2024-10-02 11:15:00,834.15,836.67,833.99,836.53,5236.0,824.4521,826.9428,824.294,826.8044,5236.0
2024-10-02 11:20:00,835.89,836.05,834.28,835.48,2628.0,826.1719,826.33,824.5806,825.7666,2628.0
2024-10-02 11:25:00,835.63,836.15,834.5,836.15,2852.0,825.9149,826.4289,824.798,826.4289,2852.0
2024-10-02 11:30:00,836.44,837.24,835.68,836.22,15489.0,826.7155,827.5062,825.9643,826.498,15489.0
2024-10-02 11:35:00,836.15,837.02,835.6,835.9,4810.0,826.4289,827.2887,825.8853,826.1818,4810.0
2024-10-02 11:40:00,835.49,836.04,834.56,835.33,3565.0,825.7765,826.3201,824.8573,825.6184,3565.0
2024-10-02 11:45:00,835.47,835.94,834.77,835.87,1590.0,825.7568,826.2213,825.0649,826.1521,1590.0
2024-10-02 11:50:00,836.73,836.73,835.47,835.48,1093.0,827.0021,827.0021,825.7568,825.7666,1093.0
2024-10-02 11:55:00,835.48,835.48,833.68,834.89,6861.0,825.7666,825.7666,823.9876,825.1835,6861.0
2024-10-02 12:00:00,835.0,835.03,834.99,834.99,400.0,825.2922,825.3219,825.2823,825.2823,400.0
2024-10-02 12:05:00,835.94,837.13,835.7,836.45,4635.0,826.2213,827.3975,825.9841,826.7254,4635.0
2024-10-02 12:10:00,837.32,838.12,836.76,837.69,4354.0,827.5853,828.376,827.0318,827.951,4354.0
2024-10-02 12:15:00,837.87,838.56,836.39,837.08,5477.0,828.1289,828.8108,826.6661,827.348,5477.0
2024-10-02 12:20:00,836.37,838.04,835.48,837.72,5622.0,826.6463,828.2969,825.7666,827.9806,5622.0
2024-10-02 12:25:00,837.9,839.0,837.81,838.49,2900.0,828.1585,829.2457,828.0696,828.7417,2900.0
2024-10-02 12:30:00,838.66,838.66,836.72,837.4,1017.0,828.9097,828.9097,826.9922,827.6643,1017.0
2024-10-02 12:35:00,837.33,837.64,836.73,837.63,2000.0,827.5951,827.9015,827.0021,827.8917,2000.0
2024-10-02 12:40:00,837.14,837.39,836.27,836.83,8514.0,827.4073,827.6544,826.5475,827.101,8514.0
2024-10-02 12:45:00,835.49,836.04,835.31,835.72,2057.0,825.7765,826.3201,825.5986,826.0039,2057.0
2024-10-02 12:50:00,835.8,835.82,835.01,835.7,1950.0,826.0829,826.1027,825.3021,825.9841,1950.0
2024-10-02 12:55:00,835.29,836.22,834.48,834.81,3239.0,825.5789,826.498,824.7783,825.1044,3239.0
2024-10-02 13:00:00,834.04,835.34,834.0,834.92,3211.0,824.3434,825.6283,824.3039,825.2132,3211.0
2024-10-02 13:05:00,834.28,834.49,833.33,833.43,1406.0,824.5806,824.7882,823.6416,823.7405,1406.0
2024-10-02 13:10:00,833.56,834.47,833.1,834.47,1570.0,823.869,824.7684,823.4143,824.7684,1570.0
2024-10-02 13:15:00,834.63,834.94,834.43,834.94,858.0,824.9265,825.2329,824.7289,825.2329,858.0
2024-10-02 13:20:00,834.94,835.88,834.77,835.32,2593.0,825.2329,826.162,825.0649,825.6085,2593.0
2024-10-02 13:25:00,835.5,837.63,835.25,837.17,2020.0,825.7864,827.8917,825.5393,827.437,2020.0
2024-10-02 13:30:00,837.17,837.17,834.93,834.93,3989.0,827.437,827.437,825.223,825.223,3989.0
2024-10-02 13:35:00,834.87,836.28,834.26,836.0,2535.0,825.1637,826.5573,824.5608,826.2806,2535.0
2024-10-02 13:40:00,836.12,836.12,835.33,835.33,1090.0,826.3992,826.3992,825.6184,825.6184,1090.0
2024-10-02 13:45:00,835.63,836.01,835.63,836.01,868.0,825.9149,826.2905,825.9149,826.2905,868.0
2024-10-02 13:50:00,837.42,837.99,837.42,837.99,640.0,827.6841,828.2475,827.6841,828.2475,640.0
2024-10-02 13:55:00,837.55,838.5,837.52,838.5,1385.0,827.8126,828.7515,827.7829,828.7515,1385.0
2024-10-02 14:00:00,839.0,839.27,838.3,838.3,1610.0,829.2457,829.5126,828.5539,828.5539,1610.0
2024-10-02 14:05:00,837.86,838.39,837.73,838.39,1766.0,828.119,828.6428,827.9905,828.6428,1766.0
2024-10-02 14:10:00,838.16,838.16,837.35,837.85,720.0,828.4155,828.4155,827.6149,828.1091,720.0
2024-10-02 14:15:00,838.05,838.47,838.04,838.47,500.0,828.3068,828.7219,828.2969,828.7219,500.0
2024-10-02 14:20:00,837.69,837.88,836.83,837.11,4287.0,827.951,828.1387,827.101,827.3777,4287.0
2024-10-02 14:25:00,836.7,836.7,833.33,835.05,5790.0,826.9725,826.9725,823.6416,825.3416,5790.0
2024-10-02 14:30:00,834.41,835.05,834.0,834.92,1643.0,824.7091,825.3416,824.3039,825.2132,1643.0
2024-10-02 14:35:00,834.75,835.04,834.75,834.85,500.0,825.0451,825.3318,825.0451,825.144,500.0
2024-10-02 14:40:00,834.85,835.56,834.84,835.37,733.0,825.144,825.8457,825.1341,825.6579,733.0
2024-10-02 14:45:00,835.5,835.5,835.19,835.39,650.0,825.7864,825.7864,825.48,825.6777,650.0
2024-10-02 14:50:00,835.8,835.81,834.48,834.9,1350.0,826.0829,826.0928,824.7783,825.1934,1350.0
2024-10-02 14:55:00,834.78,834.78,833.89,834.13,1105.0,825.0748,825.0748,824.1951,824.4323,1105.0
2024-10-02 15:00:00,833.5,833.54,833.24,833.54,525.0,823.8097,823.8492,823.5527,823.8492,525.0
2024-10-02 15:05:00,833.61,835.19,833.61,834.76,1412.0,823.9184,825.48,823.9184,825.055,1412.0
2024-10-02 15:10:00,834.97,834.97,834.52,834.66,901.0,825.2626,825.2626,824.8178,824.9562,901.0
2024-10-02 15:15:00,834.82,834.84,834.73,834.83,700.0,825.1143,825.1341,825.0254,825.1242,700.0
2024-10-02 15:20:00,835.34,835.65,835.07,835.36,1707.0,825.6283,825.9347,825.3614,825.648,1707.0
2024-10-02 15:25:00,835.5,835.56,835.1,835.18,1561.0,825.7864,825.8457,825.3911,825.4701,1561.0
2024-10-02 15:30:00,834.76,835.23,834.31,834.81,5499.0,825.055,825.5196,824.6102,825.1044,5499.0
2024-10-02 15:35:00,834.54,835.52,834.54,835.13,4200.0,824.8376,825.8062,824.8376,825.4207,4200.0
2024-10-02 15:40:00,835.18,836.78,834.67,836.78,4031.0,825.4701,827.0515,824.9661,827.0515,4031.0
2024-10-02 15:45:00,836.76,838.03,836.76,837.26,5446.0,827.0318,828.287,827.0318,827.526,5446.0
2024-10-02 15:50:00,837.25,837.27,834.8,834.96,10857.0,827.5161,827.5358,825.0946,825.2527,10857.0
2024-10-02 15:55:00,834.25,834.82,831.66,832.3,32641.0,824.5509,825.1143,821.9911,822.6236,32641.0
2024-10-03 09:30:00,825.3,829.54,823.79,829.54,11276.0,815.705,819.8957,814.2126,819.8957,11276.0
2024-10-03 09:35:00,830.26,831.3,829.34,829.89,5654.0,820.6073,821.6352,819.698,820.2416,5654.0
2024-10-03 09:40:00,830.39,832.4,828.89,831.9,4162.0,820.7358,822.7225,819.2533,822.2283,4162.0
2024-10-03 09:45:00,831.62,833.61,830.69,832.26,4685.0,821.9515,823.9184,821.0323,822.5841,4685.0
2024-10-03 09:50:00,832.0,832.91,831.58,832.86,3562.0,822.3271,823.2265,821.912,823.1771,3562.0
2024-10-03 09:55:00,832.43,834.37,832.14,832.9,6205.0,822.7521,824.6696,822.4655,823.2166,6205.0
2024-10-03 10:00:00,833.55,836.47,833.54,835.95,4682.0,823.8591,826.7451,823.8492,826.2312,4682.0
2024-10-03 10:05:00,836.18,837.51,836.09,837.15,9039.0,826.4585,827.773,826.3696,827.4172,9039.0
2024-10-03 10:10:00,837.27,837.41,830.8,832.01,7200.0,827.5358,827.6742,821.1411,822.337,7200.0
2024-10-03 10:15:00,831.97,834.79,831.45,831.54,5474.0,822.2975,825.0847,821.7835,821.8725,5474.0
2024-10-03 10:20:00,831.18,831.18,827.04,829.35,4653.0,821.5166,821.5166,817.4248,819.7079,4653.0
2024-10-03 10:25:00,828.16,828.89,827.89,827.99,4646.0,818.5317,819.2533,818.2649,818.3637,4646.0
2024-10-03 10:30:00,827.75,831.41,826.7,831.0,3936.0,818.1265,821.744,817.0887,821.3387,3936.0
2024-10-03 10:35:00,829.97,830.24,826.65,827.21,2520.0,820.3207,820.5876,817.0393,817.5928,2520.0
2024-10-03 10:40:00,827.66,828.14,825.21,826.41,2916.0,818.0376,818.512,815.616,816.8021,2916.0
2024-10-03 10:45:00,827.08,830.31,826.98,828.43,2350.0,817.4643,820.6568,817.3655,818.7986,2350.0
2024-10-03 10:50:00,828.97,831.7,828.97,831.27,1492.0,819.3323,822.0306,819.3323,821.6056,1492.0
2024-10-03 10:55:00,831.0,831.37,828.28,828.28,3145.0,821.3387,821.7044,818.6504,818.6504,3145.0
2024-10-03 11:00:00,829.09,830.19,828.07,828.07,3126.0,819.4509,820.5381,818.4428,818.4428,3126.0
2024-10-03 11:05:00,828.59,830.23,828.4,828.5,4372.0,818.9568,820.5777,818.769,818.8678,4372.0
2024-10-03 11:10:00,828.65,829.9,828.65,828.86,2786.0,819.0161,820.2515,819.0161,819.2236,2786.0
2024-10-03 11:15:00,829.73,831.39,829.73,830.69,1414.0,820.0835,821.7242,820.0835,821.0323,1414.0
2024-10-03 11:20:00,829.55,831.52,829.55,830.39,2368.0,819.9056,821.8527,819.9056,820.7358,2368.0
2024-10-03 11:25:00,829.94,829.94,828.32,829.08,4941.0,820.2911,820.2911,818.6899,819.4411,4941.0
2024-10-03 11:30:00,829.19,831.1,829.19,831.04,18188.0,819.5498,821.4376,819.5498,821.3783,18188.0
2024-10-03 11:35:00,831.25,832.55,831.25,832.08,6976.0,821.5858,822.8707,821.5858,822.4062,6976.0
2024-10-03 11:40:00,833.0,833.91,832.24,832.94,1492.0,823.3155,824.2149,822.5643,823.2562,1492.0
2024-10-03 11:45:00,832.66,834.12,832.65,834.0,1120.0,822.9794,824.4225,822.9695,824.3039,1120.0
2024-10-03 11:50:00,834.08,835.25,834.08,834.63,900.0,824.3829,825.5393,824.3829,824.9265,900.0
2024-10-03 11:55:00,835.27,835.28,833.63,834.58,1403.0,825.5591,825.569,823.9382,824.8771,1403.0
2024-10-03 12:00:00,833.36,835.15,833.35,834.77,605.0,823.6713,825.4405,823.6614,825.0649,605.0
2024-10-03 12:05:00,834.29,835.15,834.29,834.87,786.0,824.5905,825.4405,824.5905,825.1637,786.0
2024-10-03 12:10:00,835.13,835.19,834.4,834.4,600.0,825.4207,825.48,824.6992,824.6992,600.0
2024-10-03 12:15:00,835.13,835.19,834.51,834.51,2357.0,825.4207,825.48,824.8079,824.8079,2357.0
2024-10-03 12:20:00,835.23,835.5,835.08,835.09,1139.0,825.5196,825.7864,825.3713,825.3812,1139.0
2024-10-03 12:25:00,835.29,835.29,834.5,834.99,600.0,825.5789,825.5789,824.798,825.2823,600.0
2024-10-03 12:30:00,834.29,834.29,832.49,833.76,1534.0,824.5905,824.5905,822.8114,824.0666,1534.0
2024-10-03 12:35:00,833.45,833.6,832.66,833.53,874.0,823.7602,823.9085,822.9794,823.8393,874.0
2024-10-03 12:40:00,833.21,833.21,830.42,830.42,500.0,823.523,823.523,820.7655,820.7655,500.0
2024-10-03 12:45:00,830.88,830.88,828.93,828.93,2343.0,821.2201,821.2201,819.2928,819.2928,2343.0
2024-10-03 12:50:00,829.98,830.44,828.0,828.54,2111.0,820.3306,820.7852,818.3736,818.9073,2111.0
2024-10-03 12:55:00,829.06,830.85,828.99,830.83,896.0,819.4213,821.1905,819.3521,821.1707,896.0
2024-10-03 13:00:00,828.8,828.8,827.04,827.78,1270.0,819.1643,819.1643,817.4248,818.1562,1270.0
2024-10-03 13:05:00,828.34,828.79,828.34,828.36,365.0,818.7097,819.1544,818.7097,818.7294,365.0
2024-10-03 13:10:00,828.7,829.4,828.7,829.4,468.0,819.0655,819.7573,819.0655,819.7573,468.0
2024-10-03 13:15:00,828.82,829.53,828.82,829.02,494.0,819.1841,819.8858,819.1841,819.3818,494.0
2024-10-03 13:20:00,829.85,831.32,829.84,831.32,2701.0,820.2021,821.655,820.1922,821.655,2701.0
2024-10-03 13:25:00,830.95,831.74,830.32,830.8,1200.0,821.2893,822.0701,820.6666,821.1411,1200.0
2024-10-03 13:30:00,831.02,831.25,831.02,831.25,251.0,821.3585,821.5858,821.3585,821.5858,251.0
2024-10-03 13:35:00,832.38,832.38,831.87,831.88,645.0,822.7027,822.7027,822.1986,822.2085,645.0
2024-10-03 13:40:00,830.09,830.88,830.09,830.88,300.0,820.4393,821.2201,820.4393,821.2201,300.0
2024-10-03 13:45:00,831.54,831.54,831.53,831.54,100.0,821.8725,821.8725,821.8626,821.8725,100.0
2024-10-03 13:50:00,831.51,831.6,831.51,831.59,325.0,821.8428,821.9318,821.8428,821.9219,325.0
2024-10-03 13:55:00,832.57,832.57,831.69,831.69,600.0,822.8905,822.8905,822.0207,822.0207,600.0
2024-10-03 14:00:00,832.42,832.42,832.12,832.13,508.0,822.7422,822.7422,822.4457,822.4556,508.0
2024-10-03 14:05:00,832.5,833.33,832.5,833.0,1661.0,822.8213,823.6416,822.8213,823.3155,1661.0
2024-10-03 14:10:00,832.9,833.0,831.88,831.88,2600.0,823.2166,823.3155,822.2085,822.2085,2600.0
2024-10-03 14:15:00,831.35,831.4,831.35,831.4,200.0,821.6847,821.7341,821.6847,821.7341,200.0
2024-10-03 14:20:00,832.4,832.4,830.97,830.98,1024.0,822.7225,822.7225,821.3091,821.319,1024.0
2024-10-03 14:25:00,831.41,831.85,831.08,831.85,641.0,821.744,822.1788,821.4178,822.1788,641.0
2024-10-03 14:30:00,830.26,830.26,830.25,830.25,212.0,820.6073,820.6073,820.5975,820.5975,212.0
2024-10-03 14:35:00,830.53,831.23,830.53,831.23,500.0,820.8742,821.5661,820.8742,821.5661,500.0
2024-10-03 14:40:00,830.33,832.11,830.32,831.0,1520.0,820.6765,822.4358,820.6666,821.3387,1520.0
2024-10-03 14:45:00,831.22,831.8,831.0,831.39,2974.0,821.5562,822.1294,821.3387,821.7242,2974.0
2024-10-03 14:50:00,831.05,832.16,830.08,830.08,1931.0,821.3882,822.4852,820.4294,820.4294,1931.0
2024-10-03 14:55:00,831.18,831.18,830.28,830.3,750.0,821.5166,821.5166,820.6271,820.6469,750.0
2024-10-03 15:00:00,830.3,831.13,830.13,830.67,1099.0,820.6469,821.4672,820.4788,821.0126,1099.0
2024-10-03 15:05:00,831.04,831.04,829.36,829.6,2241.0,821.3783,821.3783,819.7178,819.955,2241.0
2024-10-03 15:10:00,829.01,829.01,828.88,828.88,250.0,819.3719,819.3719,819.2434,819.2434,250.0
2024-10-03 15:15:00,829.19,829.19,829.19,829.19,100.0,819.5498,819.5498,819.5498,819.5498,100.0
2024-10-03 15:20:00,829.19,829.97,829.19,829.97,200.0,819.5498,820.3207,819.5498,820.3207,200.0
2024-10-03 15:25:00,829.78,829.88,828.0,828.34,2668.0,820.1329,820.2318,818.3736,818.7097,2668.0
2024-10-03 15:30:00,828.27,829.75,828.0,829.7,2639.0,818.6405,820.1033,818.3736,820.0538,2639.0
2024-10-03 15:35:00,829.8,830.52,829.66,830.52,2835.0,820.1527,820.8643,820.0143,820.8643,2835.0
2024-10-03 15:40:00,830.42,830.6,829.23,829.23,3400.0,820.7655,820.9434,819.5893,819.5893,3400.0
2024-10-03 15:45:00,829.21,830.39,828.42,830.39,1400.0,819.5695,820.7358,818.7887,820.7358,1400.0
2024-10-03 15:50:00,830.38,831.41,830.01,831.41,8680.0,820.7259,821.744,820.3602,821.744,8680.0
2024-10-03 15:55:00,830.73,834.13,830.33,832.41,21213.0,821.0719,824.4323,820.6765,822.7323,21213.0
2024-10-04 09:30:00,836.05,838.34,835.25,837.13,19611.0,826.33,828.5934,825.5393,827.3975,19611.0
2024-10-04 09:35:00,837.4,839.34,836.9,838.53,7590.0,827.6643,829.5818,827.1701,828.7812,7590.0
2024-10-04 09:40:00,838.57,838.57,835.61,835.61,4141.0,828.8207,828.8207,825.8951,825.8951,4141.0
2024-10-04 09:45:00,836.1,837.43,834.75,836.0,2706.0,826.3794,827.694,825.0451,826.2806,2706.0
2024-10-04 09:50:00,836.0,836.48,830.75,830.75,16364.0,826.2806,826.755,821.0916,821.0916,16364.0
2024-10-04 09:55:00,831.1,831.67,828.37,828.76,9246.0,821.4376,822.0009,818.7393,819.1248,9246.0
2024-10-04 10:00:00,828.92,830.57,828.0,829.77,10789.0,819.2829,820.9137,818.3736,820.123,10789.0
2024-10-04 10:05:00,829.37,830.61,826.71,827.21,6415.0,819.7277,820.9533,817.0986,817.5928,6415.0
2024-10-04 10:10:00,827.27,830.1,825.96,829.46,5204.0,817.6521,820.4492,816.3573,819.8166,5204.0
2024-10-04 10:15:00,829.7,834.0,829.7,832.22,5563.0,820.0538,824.3039,820.0538,822.5445,5563.0
2024-10-04 10:20:00,832.11,832.11,829.69,830.47,4108.0,822.4358,822.4358,820.044,820.8149,4108.0
2024-10-04 10:25:00,830.45,830.79,828.83,830.43,8250.0,820.7951,821.1312,819.194,820.7754,8250.0
2024-10-04 10:30:00,830.55,831.6,829.79,830.99,7912.0,820.894,821.9318,820.1428,821.3288,7912.0
2024-10-04 10:35:00,831.5,832.48,829.97,830.08,1611.0,821.8329,822.8015,820.3207,820.4294,1611.0
2024-10-04 10:40:00,830.08,833.69,830.08,833.69,2537.0,820.4294,823.9975,820.4294,823.9975,2537.0
2024-10-04 10:45:00,833.55,834.08,832.89,833.39,5641.0,823.8591,824.3829,823.2068,823.7009,5641.0
2024-10-04 10:50:00,835.02,835.62,834.27,834.9,2417.0,825.312,825.905,824.5707,825.1934,2417.0
2024-10-04 10:55:00,835.89,835.89,834.8,835.2,2002.0,826.1719,826.1719,825.0946,825.4899,2002.0
2024-10-04 11:00:00,835.46,836.58,835.37,835.87,3443.0,825.7469,826.8539,825.6579,826.1521,3443.0
2024-10-04 11:05:00,835.71,836.11,833.65,833.65,4858.0,825.994,826.3893,823.9579,823.9579,4858.0
2024-10-04 11:10:00,834.44,834.45,832.29,832.4,2807.0,824.7387,824.7486,822.6137,822.7225,2807.0
2024-10-04 11:15:00,832.61,834.41,831.87,833.5,1728.0,822.93,824.7091,822.1986,823.8097,1728.0
2024-10-04 11:20:00,833.54,834.0,832.27,833.25,5737.0,823.8492,824.3039,822.594,823.5626,5737.0
2024-10-04 11:25:00,832.91,832.91,831.11,831.97,4221.0,823.2265,823.2265,821.4475,822.2975,4221.0
2024-10-04 11:30:00,831.91,831.91,830.19,830.54,15017.0,822.2382,822.2382,820.5381,820.8841,15017.0
2024-10-04 11:35:00,830.41,831.19,829.84,831.18,8361.0,820.7556,821.5265,820.1922,821.5166,8361.0
2024-10-04 11:40:00,833.27,833.55,832.58,832.75,762.0,823.5823,823.8591,822.9004,823.0684,762.0
2024-10-04 11:45:00,832.5,833.26,829.75,829.99,6046.0,822.8213,823.5725,820.1033,820.3405,6046.0
2024-10-04 11:50:00,830.09,832.86,829.11,832.86,10989.0,820.4393,823.1771,819.4707,823.1771,10989.0
2024-10-04 11:55:00,833.78,835.0,833.78,835.0,908.0,824.0864,825.2922,824.0864,825.2922,908.0
2024-10-04 12:00:00,836.12,836.65,834.99,834.99,1965.0,826.3992,826.923,825.2823,825.2823,1965.0
2024-10-04 12:05:00,834.6,835.23,833.28,833.28,1761.0,824.8969,825.5196,823.5922,823.5922,1761.0
2024-10-04 12:10:00,832.0,834.05,832.0,833.26,1522.0,822.3271,824.3533,822.3271,823.5725,1522.0
2024-10-04 12:15:00,832.95,834.0,832.95,833.8,1748.0,823.2661,824.3039,823.2661,824.1062,1748.0
2024-10-04 12:20:00,833.59,833.59,832.77,833.04,700.0,823.8986,823.8986,823.0882,823.355,700.0
2024-10-04 12:25:00,832.68,832.99,832.2,832.2,680.0,822.9992,823.3056,822.5248,822.5248,680.0
2024-10-04 12:30:00,833.39,833.74,833.19,833.19,879.0,823.7009,824.0469,823.5033,823.5033,879.0
2024-10-04 12:35:00,833.75,836.21,833.74,836.21,2761.0,824.0568,826.4882,824.0469,826.4882,2761.0
2024-10-04 12:40:00,836.49,837.0,835.53,836.86,1300.0,826.7649,827.269,825.8161,827.1306,1300.0
2024-10-04 12:45:00,836.83,837.18,836.23,836.83,900.0,827.101,827.4469,826.5079,827.101,900.0
2024-10-04 12:50:00,836.56,836.75,835.97,836.04,608.0,826.8341,827.0219,826.2509,826.3201,608.0
2024-10-04 12:55:00,834.84,834.96,834.5,834.5,432.0,825.1341,825.2527,824.798,824.798,432.0
2024-10-04 13:00:00,834.75,835.24,833.8,834.03,1150.0,825.0451,825.5294,824.1062,824.3335,1150.0
2024-10-04 13:05:00,834.5,834.5,833.54,833.55,3336.0,824.798,824.798,823.8492,823.8591,3336.0
2024-10-04 13:10:00,833.76,834.47,833.4,834.43,2045.0,824.0666,824.7684,823.7108,824.7289,2045.0
2024-10-04 13:15:00,834.46,835.08,834.02,835.08,2516.0,824.7585,825.3713,824.3236,825.3713,2516.0
2024-10-04 13:20:00,834.18,834.18,833.81,834.06,500.0,824.4818,824.4818,824.1161,824.3632,500.0
2024-10-04 13:25:00,833.72,834.38,833.3,833.3,2019.0,824.0271,824.6794,823.612,823.612,2019.0
2024-10-04 13:30:00,833.0,834.09,832.35,832.45,2036.0,823.3155,824.3928,822.673,822.7719,2036.0
2024-10-04 13:35:00,832.45,832.45,831.1,831.1,725.0,822.7719,822.7719,821.4376,821.4376,725.0
2024-10-04 13:40:00,830.38,833.78,830.38,833.78,1507.0,820.7259,824.0864,820.7259,824.0864,1507.0
2024-10-04 13:45:00,833.46,833.65,832.73,833.26,800.0,823.7701,823.9579,823.0486,823.5725,800.0
2024-10-04 13:50:00,832.49,832.49,830.67,830.99,1473.0,822.8114,822.8114,821.0126,821.3288,1473.0
2024-10-04 13:55:00,830.6,830.93,830.34,830.62,1100.0,820.9434,821.2695,820.6864,820.9631,1100.0
2024-10-04 14:00:00,830.34,831.1,829.74,830.68,1350.0,820.6864,821.4376,820.0934,821.0225,1350.0
2024-10-04 14:05:00,830.2,830.74,830.0,830.11,791.0,820.548,821.0818,820.3504,820.4591,791.0
2024-10-04 14:10:00,829.8,830.31,829.31,829.91,1700.0,820.1527,820.6568,819.6684,820.2614,1700.0
2024-10-04 14:15:00,830.0,830.95,829.73,830.95,3222.0,820.3504,821.2893,820.0835,821.2893,3222.0
2024-10-04 14:20:00,831.0,831.66,831.0,831.66,1000.0,821.3387,821.9911,821.3387,821.9911,1000.0
2024-10-04 14:25:00,831.58,832.03,831.14,831.15,1070.0,821.912,822.3568,821.4771,821.487,1070.0
2024-10-04 14:30:00,831.15,831.45,831.0,831.45,440.0,821.487,821.7835,821.3387,821.7835,440.0
2024-10-04 14:35:00,830.94,831.48,830.79,831.48,706.0,821.2794,821.8132,821.1312,821.8132,706.0
2024-10-04 14:40:00,831.16,831.64,830.0,830.0,2158.0,821.4969,821.9713,820.3504,820.3504,2158.0
2024-10-04 14:45:00,829.88,829.9,828.76,829.58,3566.0,820.2318,820.2515,819.1248,819.9352,3566.0
2024-10-04 14:50:00,829.89,830.09,829.66,829.67,1300.0,820.2416,820.4393,820.0143,820.0242,1300.0
2024-10-04 14:55:00,830.18,831.44,829.79,831.44,1975.0,820.5283,821.7736,820.1428,821.7736,1975.0
2024-10-04 15:00:00,830.94,831.36,830.68,830.97,1766.0,821.2794,821.6945,821.0225,821.3091,1766.0
2024-10-04 15:05:00,830.54,830.98,830.27,830.32,4559.0,820.8841,821.319,820.6172,820.6666,4559.0
2024-10-04 15:10:00,830.09,830.13,829.57,829.71,1251.0,820.4393,820.4788,819.9254,820.0637,1251.0
2024-10-04 15:15:00,829.61,831.0,829.61,831.0,1554.0,819.9649,821.3387,819.9649,821.3387,1554.0
2024-10-04 15:20:00,831.33,832.45,831.33,832.01,1687.0,821.6649,822.7719,821.6649,822.337,1687.0
2024-10-04 15:25:00,832.52,832.68,831.88,831.88,3990.0,822.8411,822.9992,822.2085,822.2085,3990.0
2024-10-04 15:30:00,832.23,833.89,832.22,833.88,2238.0,822.5544,824.1951,822.5445,824.1852,2238.0
2024-10-04 15:35:00,833.88,833.89,832.01,832.32,3164.0,824.1852,824.1951,822.337,822.6434,3164.0
2024-10-04 15:40:00,832.32,833.28,832.22,832.58,4873.0,822.6434,823.5922,822.5445,822.9004,4873.0
2024-10-04 15:45:00,832.58,832.58,831.58,831.82,3950.0,822.9004,822.9004,821.912,822.1492,3950.0
2024-10-04 15:50:00,831.58,832.7,830.64,832.39,16964.0,821.912,823.019,820.9829,822.7126,16964.0
2024-10-04 15:55:00,832.99,833.3,831.6,833.0,39310.0,823.3056,823.612,821.9318,823.3155,39310.0
2024-10-07 09:30:00,811.97,817.69,811.01,817.69,27382.0,802.53,808.1835,801.5811,808.1835,27382.0
2024-10-07 09:35:00,817.54,823.0,816.35,822.27,23530.0,808.0352,813.4317,806.8591,812.7102,23530.0
2024-10-07 09:40:00,820.03,821.82,817.78,818.25,4731.0,810.4963,812.2655,808.2724,808.737,4731.0
2024-10-07 09:45:00,817.05,819.92,816.71,819.36,10790.0,807.5509,810.3875,807.2149,809.8341,10790.0
2024-10-07 09:50:00,819.18,819.21,816.47,816.75,6779.0,809.6562,809.6858,806.9777,807.2544,6779.0
2024-10-07 09:55:00,817.36,818.35,816.33,817.96,4290.0,807.8573,808.8358,806.8393,808.4503,4290.0
2024-10-07 10:00:00,817.94,820.72,817.8,820.72,6866.0,808.4306,811.1782,808.2922,811.1782,6866.0
2024-10-07 10:05:00,820.58,820.58,816.61,817.22,2977.0,811.0399,811.0399,807.116,807.7189,2977.0
2024-10-07 10:10:00,817.34,819.98,817.33,819.79,6423.0,807.8375,810.4469,807.8277,810.2591,6423.0
2024-10-07 10:15:00,820.0,821.01,819.17,820.29,5364.0,810.4666,811.4649,809.6463,810.7532,5364.0
2024-10-07 10:20:00,820.5,821.18,819.69,821.18,2674.0,810.9608,811.6329,810.1602,811.6329,2674.0
2024-10-07 10:25:00,820.5,821.86,820.4,821.16,1383.0,810.9608,812.305,810.862,811.6131,1383.0
2024-10-07 10:30:00,821.08,821.15,820.05,820.91,1719.0,811.5341,811.6032,810.516,811.366,1719.0
2024-10-07 10:35:00,820.35,820.88,820.17,820.61,3537.0,810.8125,811.3364,810.6346,811.0695,3537.0
2024-10-07 10:40:00,820.21,820.52,819.01,819.6,2651.0,810.6742,810.9806,809.4881,810.0713,2651.0
2024-10-07 10:45:00,819.49,819.49,818.66,819.41,2123.0,809.9625,809.9625,809.1422,809.8835,2123.0
2024-10-07 10:50:00,819.69,820.45,819.25,819.79,3670.0,810.1602,810.9114,809.7253,810.2591,3670.0
2024-10-07 10:55:00,819.86,821.92,819.86,820.85,3701.0,810.3282,812.3643,810.3282,811.3067,3701.0
2024-10-07 11:00:00,820.44,821.02,819.87,819.87,1195.0,810.9015,811.4748,810.3381,810.3381,1195.0
2024-10-07 11:05:00,820.3,820.3,819.47,819.83,1352.0,810.7631,810.7631,809.9428,810.2986,1352.0
2024-10-07 11:10:00,820.18,820.96,820.18,820.89,1070.0,810.6445,811.4155,810.6445,811.3463,1070.0
2024-10-07 11:15:00,820.33,820.57,819.73,820.17,2111.0,810.7928,811.03,810.1998,810.6346,2111.0
2024-10-07 11:20:00,820.18,820.18,818.85,818.94,3477.0,810.6445,810.6445,809.33,809.4189,3477.0
2024-10-07 11:25:00,819.45,820.13,819.39,819.71,3881.0,809.923,810.5951,809.8637,810.18,3881.0
2024-10-07 11:30:00,819.7,820.21,819.22,820.07,12468.0,810.1701,810.6742,809.6957,810.5358,12468.0
2024-10-07 11:35:00,820.18,820.59,818.8,818.98,4546.0,810.6445,811.0498,809.2806,809.4585,4546.0
2024-10-07 11:40:00,818.98,820.0,818.69,819.06,2603.0,809.4585,810.4666,809.1718,809.5375,2603.0
2024-10-07 11:45:00,818.69,819.04,818.44,818.44,1100.0,809.1718,809.5178,808.9248,808.9248,1100.0
2024-10-07 11:50:00,818.44,819.44,818.19,819.21,2197.0,808.9248,809.9131,808.6777,809.6858,2197.0
2024-10-07 11:55:00,819.21,819.68,818.59,819.68,2252.0,809.6858,810.1503,809.073,810.1503,2252.0
2024-10-07 12:00:00,818.59,819.47,818.09,818.09,1795.0,809.073,809.9428,808.5788,808.5788,1795.0
2024-10-07 12:05:00,818.18,818.88,818.18,818.24,866.0,808.6678,809.3596,808.6678,808.7271,866.0
2024-10-07 12:10:00,818.24,818.49,817.09,818.22,2888.0,808.7271,808.9742,807.5905,808.7073,2888.0
2024-10-07 12:15:00,819.68,820.5,819.67,820.08,529.0,810.1503,810.9608,810.1405,810.5457,529.0
2024-10-07 12:20:00,819.82,820.69,819.82,820.19,2698.0,810.2887,811.1486,810.2887,810.6544,2698.0
2024-10-07 12:25:00,820.67,820.67,820.1,820.47,2000.0,811.1288,811.1288,810.5655,810.9312,2000.0
2024-10-07 12:30:00,820.43,820.43,819.55,819.69,1590.0,810.8916,810.8916,810.0218,810.1602,1590.0
2024-10-07 12:35:00,820.38,820.59,820.16,820.16,702.0,810.8422,811.0498,810.6248,810.6248,702.0
2024-10-07 12:40:00,819.46,819.84,819.45,819.45,300.0,809.9329,810.3085,809.923,809.923,300.0
2024-10-07 12:45:00,819.42,819.74,818.88,819.74,2800.0,809.8934,810.2096,809.3596,810.2096,2800.0
2024-10-07 12:50:00,819.08,819.45,818.62,819.43,2005.0,809.5573,809.923,809.1027,809.9032,2005.0
2024-10-07 12:55:00,819.48,819.7,819.13,819.63,600.0,809.9527,810.1701,809.6067,810.1009,600.0
2024-10-07 13:00:00,820.0,821.98,819.98,821.04,7063.0,810.4666,812.4236,810.4469,811.4945,7063.0
2024-10-07 13:05:00,820.9,820.9,820.64,820.64,414.0,811.3562,811.3562,811.0992,811.0992,414.0
2024-10-07 13:10:00,821.26,821.81,821.26,821.8,1375.0,811.712,812.2556,811.712,812.2457,1375.0
2024-10-07 13:15:00,821.8,822.28,821.45,821.89,3013.0,812.2457,812.7201,811.8998,812.3346,3013.0
2024-10-07 13:20:00,821.6,821.98,821.31,821.31,3692.0,812.048,812.4236,811.7614,811.7614,3692.0
2024-10-07 13:25:00,820.09,820.81,820.09,820.11,1234.0,810.5556,811.2672,810.5556,810.5753,1234.0
2024-10-07 13:30:00,820.09,820.09,819.85,819.87,1181.0,810.5556,810.5556,810.3184,810.3381,1181.0
2024-10-07 13:35:00,820.19,821.15,819.57,820.72,3469.0,810.6544,811.6032,810.0416,811.1782,3469.0
2024-10-07 13:40:00,820.7,820.89,820.39,820.66,416.0,811.1585,811.3463,810.8521,811.1189,416.0
2024-10-07 13:45:00,821.03,821.31,820.56,820.56,800.0,811.4846,811.7614,811.0201,811.0201,800.0
2024-10-07 13:50:00,820.88,822.0,820.88,821.76,2025.0,811.3364,812.4434,811.3364,812.2062,2025.0
2024-10-07 13:55:00,821.78,822.71,821.65,822.16,1607.0,812.2259,813.1451,812.0974,812.6015,1607.0
2024-10-07 14:00:00,822.55,822.55,819.55,819.55,1348.0,812.987,812.987,810.0218,810.0218,1348.0
2024-10-07 14:05:00,819.55,820.08,818.79,820.08,1720.0,810.0218,810.5457,809.2707,810.5457,1720.0
2024-10-07 14:10:00,820.08,821.34,820.07,821.34,1445.0,810.5457,811.791,810.5358,811.791,1445.0
2024-10-07 14:15:00,821.06,821.14,819.98,819.98,1918.0,811.5143,811.5934,810.4469,810.4469,1918.0
2024-10-07 14:20:00,820.79,820.84,820.4,820.4,568.0,811.2474,811.2969,810.862,810.862,568.0
2024-10-07 14:25:00,821.13,821.15,820.62,820.91,877.0,811.5835,811.6032,811.0794,811.366,877.0
2024-10-07 14:30:00,820.17,820.57,817.14,819.08,5530.0,810.6346,811.03,807.6399,809.5573,5530.0
2024-10-07 14:35:00,818.66,819.19,817.95,818.09,2994.0,809.1422,809.666,808.4405,808.5788,2994.0
2024-10-07 14:40:00,818.73,818.76,817.5,817.97,2050.0,809.2114,809.241,807.9957,808.4602,2050.0
2024-10-07 14:45:00,817.86,817.86,814.34,814.98,5295.0,808.3515,808.3515,804.8724,805.505,5295.0
2024-10-07 14:50:00,814.65,816.02,814.19,814.52,1722.0,805.1788,806.5329,804.7242,805.0503,1722.0
2024-10-07 14:55:00,814.8,815.22,812.59,812.61,2302.0,805.3271,805.7422,803.1428,803.1625,2302.0
2024-10-07 15:00:00,812.8,814.27,812.32,814.14,2197.0,803.3503,804.8032,802.8759,804.6747,2197.0
2024-10-07 15:05:00,813.79,815.06,813.79,815.06,2048.0,804.3288,805.5841,804.3288,805.5841,2048.0
2024-10-07 15:10:00,815.04,815.04,813.21,813.21,2300.0,805.5643,805.5643,803.7556,803.7556,2300.0
2024-10-07 15:15:00,814.25,814.45,813.0,813.39,1974.0,804.7835,804.9811,803.548,803.9335,1974.0
2024-10-07 15:20:00,813.99,814.48,813.51,814.03,2038.0,804.5265,805.0108,804.0521,804.566,2038.0
2024-10-07 15:25:00,814.03,814.03,813.0,813.0,1760.0,804.566,804.566,803.548,803.548,1760.0
2024-10-07 15:30:00,813.12,813.5,811.5,813.08,10211.0,803.6666,804.0422,802.0654,803.6271,10211.0
2024-10-07 15:35:00,813.18,814.36,812.0,813.78,6286.0,803.7259,804.8922,802.5596,804.3189,6286.0
2024-10-07 15:40:00,813.76,813.77,812.87,813.13,2869.0,804.2992,804.309,803.4195,803.6765,2869.0
2024-10-07 15:45:00,813.09,814.21,811.97,814.2,18183.0,803.637,804.7439,802.53,804.734,18183.0
2024-10-07 15:50:00,813.9,817.13,813.51,816.57,16120.0,804.4375,807.63,804.0521,807.0765,16120.0
2024-10-07 15:55:00,816.75,817.45,815.92,817.24,15559.0,807.2544,807.9463,806.4341,807.7387,15559.0
2024-10-08 09:30:00,822.5,823.75,821.2,822.08,14536.0,812.9376,814.173,811.6527,812.5224,14536.0
2024-10-08 09:35:00,821.85,824.03,820.21,823.37,9332.0,812.2951,814.4498,810.6742,813.7974,9332.0
2024-10-08 09:40:00,823.39,827.22,822.98,826.75,12754.0,813.8172,817.6027,813.412,817.1381,12754.0
2024-10-08 09:45:00,826.55,827.0,824.89,825.44,13801.0,816.9405,817.3852,815.2998,815.8434,13801.0
2024-10-08 09:50:00,825.43,827.41,824.2,826.81,3750.0,815.8335,817.7905,814.6178,817.1974,3750.0
2024-10-08 09:55:00,826.6,828.23,826.07,828.23,2000.0,816.9899,818.6009,816.466,818.6009,2000.0
2024-10-08 10:00:00,828.9,830.83,828.9,829.72,6481.0,819.2631,821.1707,819.2631,820.0736,6481.0
2024-10-08 10:05:00,828.79,828.79,826.44,828.21,3664.0,819.1544,819.1544,816.8317,818.5812,3664.0
2024-10-08 10:10:00,828.89,829.08,827.25,827.7,3295.0,819.2533,819.4411,817.6323,818.0771,3295.0
2024-10-08 10:15:00,827.42,827.44,825.57,825.98,1571.0,817.8004,817.8201,815.9719,816.3771,1571.0
2024-10-08 10:20:00,826.5,826.58,823.56,823.56,4343.0,816.891,816.9701,813.9852,813.9852,4343.0
2024-10-08 10:25:00,823.34,825.98,823.34,825.94,2292.0,813.7678,816.3771,813.7678,816.3376,2292.0
2024-10-08 10:30:00,825.61,825.83,824.01,825.18,5705.0,816.0114,816.2288,814.43,815.5864,5705.0
2024-10-08 10:35:00,825.03,825.29,824.0,824.63,2620.0,815.4381,815.6951,814.4201,815.0428,2620.0
2024-10-08 10:40:00,824.89,827.13,824.1,826.88,3156.0,815.2998,817.5137,814.519,817.2666,3156.0
2024-10-08 10:45:00,827.44,828.5,826.32,827.72,4108.0,817.8201,818.8678,816.7131,818.0969,4108.0
2024-10-08 10:50:00,827.5,827.52,827.08,827.08,1850.0,817.8794,817.8992,817.4643,817.4643,1850.0
2024-10-08 10:55:00,827.04,828.45,827.02,827.92,1929.0,817.4248,818.8184,817.405,818.2945,1929.0
2024-10-08 11:00:00,829.0,829.07,827.93,828.5,1958.0,819.362,819.4312,818.3044,818.8678,1958.0
2024-10-08 11:05:00,828.52,828.52,827.07,827.28,1534.0,818.8876,818.8876,817.4544,817.662,1534.0
2024-10-08 11:10:00,827.26,827.27,824.69,825.88,2590.0,817.6422,817.6521,815.1021,816.2783,2590.0
2024-10-08 11:15:00,825.49,825.49,824.25,824.45,4164.0,815.8928,815.8928,814.6672,814.8649,4164.0
2024-10-08 11:20:00,824.15,825.51,824.06,824.06,2396.0,814.5684,815.9126,814.4794,814.4794,2396.0
2024-10-08 11:25:00,824.11,824.86,824.11,824.36,1922.0,814.5288,815.2701,814.5288,814.7759,1922.0
2024-10-08 11:30:00,824.85,824.85,823.53,824.09,8684.0,815.2602,815.2602,813.9556,814.5091,8684.0
2024-10-08 11:35:00,824.27,825.43,823.78,825.43,825.0,814.687,815.8335,814.2027,815.8335,825.0
2024-10-08 11:40:00,826.0,827.41,825.78,827.02,2471.0,816.3969,817.7905,816.1794,817.405,2471.0
2024-10-08 11:45:00,827.18,827.9,826.6,827.9,2140.0,817.5631,818.2748,816.9899,818.2748,2140.0
2024-10-08 11:50:00,827.22,828.01,826.47,826.96,11486.0,817.6027,818.3835,816.8614,817.3457,11486.0
2024-10-08 11:55:00,827.29,827.74,826.0,826.17,7458.0,817.6719,818.1166,816.3969,816.5649,7458.0
2024-10-08 12:00:00,826.34,826.34,824.91,825.1,2200.0,816.7329,816.7329,815.3195,815.5073,2200.0
2024-10-08 12:05:00,824.92,826.05,824.6,825.1,1740.0,815.3294,816.4463,815.0131,815.5073,1740.0
2024-10-08 12:10:00,826.02,826.62,825.2,826.37,3559.0,816.4166,817.0097,815.6062,816.7626,3559.0
2024-10-08 12:15:00,826.37,826.81,825.39,826.18,9077.0,816.7626,817.1974,815.794,816.5748,9077.0
2024-10-08 12:20:00,825.34,826.44,825.32,825.49,2369.0,815.7445,816.8317,815.7248,815.8928,2369.0
2024-10-08 12:25:00,825.3,825.62,823.92,825.39,8704.0,815.705,816.0213,814.341,815.794,8704.0
2024-10-08 12:30:00,825.22,825.75,823.55,823.9,6230.0,815.6259,816.1498,813.9753,814.3213,6230.0
2024-10-08 12:35:00,824.75,825.86,824.75,825.1,1800.0,815.1614,816.2585,815.1614,815.5073,1800.0
2024-10-08 12:40:00,826.0,826.06,825.62,825.63,3917.0,816.3969,816.4562,816.0213,816.0312,3917.0
2024-10-08 12:45:00,825.84,826.0,824.53,824.53,2003.0,816.2387,816.3969,814.944,814.944,2003.0
2024-10-08 12:50:00,825.51,825.51,824.68,824.69,1385.0,815.9126,815.9126,815.0922,815.1021,1385.0
2024-10-08 12:55:00,825.44,825.44,824.72,825.07,2661.0,815.8434,815.8434,815.1317,815.4777,2661.0
2024-10-08 13:00:00,824.93,825.07,823.68,823.79,1690.0,815.3393,815.4777,814.1038,814.2126,1690.0
2024-10-08 13:05:00,823.44,823.78,821.55,821.78,5537.0,813.8666,814.2027,811.9986,812.2259,5537.0
2024-10-08 13:10:00,822.22,823.22,820.68,822.77,4970.0,812.6608,813.6492,811.1387,813.2044,4970.0
2024-10-08 13:15:00,822.53,822.53,820.07,821.0,9441.0,812.9672,812.9672,810.5358,811.455,9441.0
2024-10-08 13:20:00,821.82,821.82,821.03,821.09,3426.0,812.2655,812.2655,811.4846,811.5439,3426.0
2024-10-08 13:25:00,821.69,821.69,820.61,820.87,3800.0,812.137,812.137,811.0695,811.3265,3800.0
2024-10-08 13:30:00,820.6,821.8,820.4,821.74,2689.0,811.0596,812.2457,810.862,812.1864,2689.0
2024-10-08 13:35:00,822.08,822.71,821.82,822.26,2852.0,812.5224,813.1451,812.2655,812.7003,2852.0
2024-10-08 13:40:00,822.07,822.99,822.06,822.53,2237.0,812.5126,813.4219,812.5027,812.9672,2237.0
2024-10-08 13:45:00,822.75,822.94,821.65,822.94,3675.0,813.1846,813.3724,812.0974,813.3724,3675.0
2024-10-08 13:50:00,822.6,823.92,822.6,823.28,2567.0,813.0364,814.341,813.0364,813.7085,2567.0
2024-10-08 13:55:00,823.23,824.06,823.22,824.06,449.0,813.6591,814.4794,813.6492,814.4794,449.0
2024-10-08 14:00:00,824.53,824.96,824.1,824.1,1138.0,814.944,815.369,814.519,814.519,1138.0
2024-10-08 14:05:00,824.68,824.93,824.09,824.09,1710.0,815.0922,815.3393,814.5091,814.5091,1710.0
2024-10-08 14:10:00,824.06,824.51,823.95,824.2,1781.0,814.4794,814.9242,814.3707,814.6178,1781.0
2024-10-08 14:15:00,823.74,824.23,823.58,823.58,400.0,814.1631,814.6474,814.005,814.005,400.0
2024-10-08 14:20:00,823.57,824.52,823.01,823.01,1598.0,813.9951,814.9341,813.4416,813.4416,1598.0
2024-10-08 14:25:00,823.73,824.0,823.15,823.67,700.0,814.1533,814.4201,813.58,814.094,700.0
2024-10-08 14:30:00,823.39,823.39,822.85,823.25,708.0,813.8172,813.8172,813.2835,813.6788,708.0
2024-10-08 14:35:00,823.33,824.76,823.32,823.96,3300.0,813.7579,815.1713,813.748,814.3806,3300.0
2024-10-08 14:40:00,824.25,824.25,823.4,823.5,1282.0,814.6672,814.6672,813.8271,813.9259,1282.0
2024-10-08 14:45:00,823.42,824.04,822.99,823.56,1619.0,813.8469,814.4596,813.4219,813.9852,1619.0
2024-10-08 14:50:00,823.56,824.04,822.9,822.9,1265.0,813.9852,814.4596,813.3329,813.3329,1265.0
2024-10-08 14:55:00,823.13,823.96,823.12,823.96,12250.0,813.5602,814.3806,813.5503,814.3806,12250.0
2024-10-08 15:00:00,823.96,823.96,822.83,823.0,2604.0,814.3806,814.3806,813.2637,813.4317,2604.0
2024-10-08 15:05:00,823.13,823.3,822.74,822.74,2527.0,813.5602,813.7283,813.1748,813.1748,2527.0
2024-10-08 15:10:00,822.97,823.15,822.62,822.92,2224.0,813.4021,813.58,813.0562,813.3527,2224.0
2024-10-08 15:15:00,823.29,823.95,823.04,823.54,5770.0,813.7184,814.3707,813.4713,813.9655,5770.0
2024-10-08 15:20:00,823.54,823.59,822.81,823.06,3660.0,813.9655,814.0149,813.2439,813.491,3660.0
2024-10-08 15:25:00,823.05,823.35,822.74,822.89,2042.0,813.4812,813.7777,813.1748,813.323,2042.0
2024-10-08 15:30:00,822.46,824.18,822.45,823.76,7823.0,812.898,814.598,812.8881,814.1829,7823.0
2024-10-08 15:35:00,824.11,824.25,823.64,824.1,4453.0,814.5288,814.6672,814.0643,814.519,4453.0
2024-10-08 15:40:00,823.78,823.78,823.1,823.44,4658.0,814.2027,814.2027,813.5306,813.8666,4658.0
2024-10-08 15:45:00,823.28,824.48,822.85,822.85,20053.0,813.7085,814.8945,813.2835,813.2835,20053.0
2024-10-08 15:50:00,822.75,827.91,822.5,826.66,37287.0,813.1846,818.2847,812.9376,817.0492,37287.0
2024-10-08 15:55:00,827.12,828.01,823.58,824.3,84646.0,817.5038,818.3835,814.005,814.7166,84646.0
2024-10-09 09:30:00,829.83,831.4,827.83,828.8,24960.0,820.1823,821.7341,818.2056,819.1643,24960.0
2024-10-09 09:35:00,828.8,830.28,826.37,827.42,13858.0,819.1643,820.6271,816.7626,817.8004,13858.0
2024-10-09 09:40:00,827.65,829.8,826.85,826.85,4391.0,818.0277,820.1527,817.237,817.237,4391.0
2024-10-09 09:45:00,827.69,830.1,827.69,828.68,3812.0,818.0672,820.4492,818.0672,819.0457,3812.0
2024-10-09 09:50:00,829.27,829.62,828.22,829.62,3392.0,819.6288,819.9748,818.5911,819.9748,3392.0
2024-10-09 09:55:00,829.48,829.64,828.25,828.77,8204.0,819.8364,819.9945,818.6207,819.1347,8204.0
2024-10-09 10:00:00,829.51,830.4,829.1,829.84,2050.0,819.8661,820.7457,819.4608,820.1922,2050.0
2024-10-09 10:05:00,829.95,831.95,829.78,831.41,5933.0,820.3009,822.2777,820.1329,821.744,5933.0
2024-10-09 10:10:00,832.06,833.5,832.03,833.0,5425.0,822.3864,823.8097,822.3568,823.3155,5425.0
2024-10-09 10:15:00,832.83,834.54,832.8,834.52,4465.0,823.1475,824.8376,823.1178,824.8178,4465.0
2024-10-09 10:20:00,834.69,836.06,834.0,836.01,5357.0,824.9858,826.3399,824.3039,826.2905,5357.0
2024-10-09 10:25:00,836.3,837.83,835.93,837.16,5440.0,826.5771,828.0893,826.2114,827.4271,5440.0
2024-10-09 10:30:00,835.98,837.04,835.26,837.04,3561.0,826.2608,827.3085,825.5492,827.3085,3561.0
2024-10-09 10:35:00,837.34,837.96,837.21,837.94,1638.0,827.605,828.2178,827.4765,828.198,1638.0
2024-10-09 10:40:00,837.57,837.75,835.35,836.83,3670.0,827.8323,828.0103,825.6382,827.101,3670.0
2024-10-09 10:45:00,836.89,836.89,835.67,836.11,2204.0,827.1603,827.1603,825.9544,826.3893,2204.0
2024-10-09 10:50:00,836.46,836.82,835.26,835.26,1400.0,826.7353,827.0911,825.5492,825.5492,1400.0
2024-10-09 10:55:00,835.49,837.65,835.49,837.65,3050.0,825.7765,827.9114,825.7765,827.9114,3050.0
2024-10-09 11:00:00,838.0,838.35,837.58,837.58,4189.0,828.2573,828.6033,827.8422,827.8422,4189.0
2024-10-09 11:05:00,837.8,837.81,837.17,837.47,3905.0,828.0597,828.0696,827.437,827.7335,3905.0
2024-10-09 11:10:00,837.25,837.49,836.35,837.43,5992.0,827.5161,827.7533,826.6265,827.694,5992.0
2024-10-09 11:15:00,836.86,839.0,836.86,839.0,3847.0,827.1306,829.2457,827.1306,829.2457,3847.0
2024-10-09 11:20:00,839.34,839.52,838.72,839.35,2975.0,829.5818,829.7597,828.969,829.5917,2975.0
2024-10-09 11:25:00,839.15,840.85,839.14,840.6,7092.0,829.394,831.0742,829.3841,830.8271,7092.0
2024-10-09 11:30:00,840.43,842.43,840.38,840.75,21482.0,830.6591,832.6358,830.6097,830.9754,21482.0
2024-10-09 11:35:00,840.74,842.48,840.22,840.8,10615.0,830.9655,832.6853,830.4515,831.0248,10615.0
2024-10-09 11:40:00,841.17,842.45,841.17,841.75,5031.0,831.3905,832.6556,831.3905,831.9638,5031.0
2024-10-09 11:45:00,841.75,843.0,841.68,842.29,5247.0,831.9638,833.1992,831.8946,832.4975,5247.0
2024-10-09 11:50:00,842.36,843.61,842.35,843.1,4882.0,832.5667,833.8021,832.5568,833.2981,4882.0
2024-10-09 11:55:00,843.07,843.55,842.62,843.24,2780.0,833.2684,833.7428,832.8236,833.4364,2780.0
2024-10-09 12:00:00,842.37,843.06,840.28,841.29,7813.0,832.5765,833.2585,830.5108,831.5091,7813.0
2024-10-09 12:05:00,841.89,842.4,840.02,842.39,3903.0,832.1021,832.6062,830.2539,832.5963,3903.0
2024-10-09 12:10:00,842.47,842.62,841.15,841.15,4376.0,832.6754,832.8236,831.3707,831.3707,4376.0
2024-10-09 12:15:00,841.25,841.26,839.5,839.5,2909.0,831.4696,831.4794,829.7399,829.7399,2909.0
2024-10-09 12:20:00,839.87,841.97,839.86,840.88,4663.0,830.1056,832.1812,830.0957,831.1039,4663.0
2024-10-09 12:25:00,841.44,843.42,841.41,843.0,5544.0,831.6574,833.6143,831.6277,833.1992,5544.0
2024-10-09 12:30:00,843.08,843.4,842.43,843.04,3017.0,833.2783,833.5946,832.6358,833.2388,3017.0
2024-10-09 12:35:00,842.77,843.5,842.48,842.95,2436.0,832.9719,833.6934,832.6853,833.1498,2436.0
2024-10-09 12:40:00,843.24,844.09,843.24,843.61,3980.0,833.4364,834.2765,833.4364,833.8021,3980.0
2024-10-09 12:45:00,843.82,843.82,842.84,842.85,586.0,834.0097,834.0097,833.0411,833.051,586.0
2024-10-09 12:50:00,842.5,843.37,841.31,841.93,1407.0,832.705,833.5649,831.5289,832.1417,1407.0
2024-10-09 12:55:00,841.78,842.33,841.78,842.23,1000.0,831.9934,832.537,831.9934,832.4382,1000.0
2024-10-09 13:00:00,842.34,842.93,840.89,840.89,2823.0,832.5469,833.13,831.1137,831.1137,2823.0
2024-10-09 13:05:00,841.36,841.5,840.71,840.72,2457.0,831.5783,831.7167,830.9358,830.9457,2457.0
2024-10-09 13:10:00,841.18,841.19,840.68,840.88,800.0,831.4004,831.4103,830.9062,831.1039,800.0
2024-10-09 13:15:00,841.59,842.72,841.34,842.09,1793.0,831.8056,832.9225,831.5585,832.2998,1793.0
2024-10-09 13:20:00,842.08,842.25,842.03,842.25,300.0,832.2899,832.4579,832.2405,832.4579,300.0
2024-10-09 13:25:00,842.11,842.12,841.27,841.27,892.0,832.3196,832.3294,831.4893,831.4893,892.0
2024-10-09 13:30:00,840.9,841.84,839.7,840.64,7058.0,831.1236,832.0527,829.9376,830.8667,7058.0
2024-10-09 13:35:00,840.54,841.28,840.2,841.28,2620.0,830.7678,831.4992,830.4318,831.4992,2620.0
2024-10-09 13:40:00,841.28,841.55,840.8,841.27,785.0,831.4992,831.7661,831.0248,831.4893,785.0
2024-10-09 13:45:00,841.34,842.02,841.34,842.02,600.0,831.5585,832.2306,831.5585,832.2306,600.0
2024-10-09 13:50:00,842.16,842.17,837.59,839.6,14098.0,832.369,832.3789,827.8521,829.8387,14098.0
2024-10-09 13:55:00,839.59,840.53,839.5,840.35,1867.0,829.8289,830.7579,829.7399,830.58,1867.0
2024-10-09 14:00:00,840.01,841.04,839.36,841.04,1183.0,830.244,831.262,829.6015,831.262,1183.0
2024-10-09 14:05:00,841.3,841.31,840.6,840.88,1102.0,831.519,831.5289,830.8271,831.1039,1102.0
2024-10-09 14:10:00,840.53,841.01,840.23,841.0,700.0,830.7579,831.2324,830.4614,831.2225,700.0
2024-10-09 14:15:00,840.82,841.6,840.82,841.14,749.0,831.0446,831.8155,831.0446,831.3608,749.0
2024-10-09 14:20:00,840.66,841.28,840.21,841.25,4671.0,830.8864,831.4992,830.4417,831.4696,4671.0
2024-10-09 14:25:00,841.13,843.0,841.13,843.0,6120.0,831.351,833.1992,831.351,833.1992,6120.0
2024-10-09 14:30:00,842.98,843.52,841.21,841.4,5232.0,833.1795,833.7132,831.43,831.6178,5232.0
2024-10-09 14:35:00,842.32,842.42,841.34,841.71,2209.0,832.5271,832.626,831.5585,831.9242,2209.0
2024-10-09 14:40:00,841.71,843.2,841.71,843.11,7963.0,831.9242,833.3969,831.9242,833.3079,7963.0
2024-10-09 14:45:00,843.14,844.47,843.14,844.05,2564.0,833.3376,834.6521,833.3376,834.237,2564.0
2024-10-09 14:50:00,843.62,844.27,843.28,843.29,2723.0,833.812,834.4545,833.476,833.4858,2723.0
2024-10-09 14:55:00,843.0,844.1,842.87,844.1,5429.0,833.1992,834.2864,833.0707,834.2864,5429.0
2024-10-09 15:00:00,843.74,843.8,842.99,843.53,1734.0,833.9306,833.9899,833.1893,833.7231,1734.0
2024-10-09 15:05:00,844.0,844.44,842.13,842.86,10295.0,834.1876,834.6225,832.3393,833.0608,10295.0
2024-10-09 15:10:00,842.65,843.69,842.65,843.25,1484.0,832.8533,833.8812,832.8533,833.4463,1484.0
2024-10-09 15:15:00,843.73,844.04,843.63,843.73,1961.0,833.9207,834.2271,833.8219,833.9207,1961.0
2024-10-09 15:20:00,844.21,845.06,844.02,844.49,6334.0,834.3952,835.2353,834.2074,834.6719,6334.0
2024-10-09 15:25:00,844.62,844.66,844.0,844.0,950.0,834.8004,834.8399,834.1876,834.1876,950.0
2024-10-09 15:30:00,844.0,846.12,844.0,845.54,5083.0,834.1876,836.2829,834.1876,835.7097,5083.0
2024-10-09 15:35:00,845.65,845.92,843.87,843.98,6200.0,835.8184,836.0853,834.0591,834.1678,6200.0
2024-10-09 15:40:00,844.09,844.75,843.68,844.48,7581.0,834.2765,834.9289,833.8713,834.662,7581.0
2024-10-09 15:45:00,844.29,844.29,843.22,843.85,3701.0,834.4742,834.4742,833.4167,834.0393,3701.0
2024-10-09 15:50:00,843.49,846.1,843.49,845.69,12505.0,833.6835,836.2632,833.6835,835.8579,12505.0
2024-10-09 15:55:00,845.14,846.11,844.7,845.97,28802.0,835.3143,836.2731,834.8795,836.1347,28802.0
2024-10-10 09:30:00,825.0,829.36,824.99,827.58,33156.0,815.4085,819.7178,815.3986,817.9585,33156.0
2024-10-10 09:35:00,827.38,828.01,825.69,826.06,7136.0,817.7608,818.3835,816.0905,816.4562,7136.0
2024-10-10 09:40:00,825.5,827.2,823.02,827.2,5307.0,815.9027,817.5829,813.4515,817.5829,5307.0
2024-10-10 09:45:00,826.36,826.5,822.39,823.13,14052.0,816.7527,816.891,812.8288,813.5602,14052.0
2024-10-10 09:50:00,822.46,825.37,821.5,824.47,12154.0,812.898,815.7742,811.9492,814.8846,12154.0
2024-10-10 09:55:00,825.73,827.33,825.0,825.0,5515.0,816.13,817.7114,815.4085,815.4085,5515.0
2024-10-10 10:00:00,824.43,828.0,824.43,827.34,4003.0,814.8451,818.3736,814.8451,817.7213,4003.0
2024-10-10 10:05:00,826.99,828.5,825.9,827.9,8284.0,817.3754,818.8678,816.298,818.2748,8284.0
2024-10-10 10:10:00,828.49,830.9,828.49,830.89,3954.0,818.8579,821.2399,818.8579,821.23,3954.0
2024-10-10 10:15:00,830.53,831.75,830.44,831.16,4868.0,820.8742,822.08,820.7852,821.4969,4868.0
2024-10-10 10:20:00,830.64,831.0,829.61,830.26,3736.0,820.9829,821.3387,819.9649,820.6073,3736.0
2024-10-10 10:25:00,830.49,832.18,829.95,831.05,5293.0,820.8347,822.505,820.3009,821.3882,5293.0
2024-10-10 10:30:00,831.21,831.21,829.0,829.09,900.0,821.5463,821.5463,819.362,819.4509,900.0
2024-10-10 10:35:00,828.8,829.8,827.8,829.8,3835.0,819.1643,820.1527,818.1759,820.1527,3835.0
2024-10-10 10:40:00,829.55,831.33,829.5,830.53,2769.0,819.9056,821.6649,819.8562,820.8742,2769.0
2024-10-10 10:45:00,830.44,831.61,829.93,831.35,6284.0,820.7852,821.9416,820.2812,821.6847,6284.0
2024-10-10 10:50:00,831.38,832.33,830.09,830.2,1645.0,821.7143,822.6533,820.4393,820.548,1645.0
2024-10-10 10:55:00,830.95,831.53,830.63,830.73,1204.0,821.2893,821.8626,820.973,821.0719,1204.0
2024-10-10 11:00:00,830.72,831.15,829.98,831.15,2865.0,821.062,821.487,820.3306,821.487,2865.0
2024-10-10 11:05:00,830.99,833.18,830.66,831.92,4421.0,821.3288,823.4934,821.0027,822.248,4421.0
2024-10-10 11:10:00,832.45,833.4,832.45,833.4,1025.0,822.7719,823.7108,822.7719,823.7108,1025.0
2024-10-10 11:15:00,833.41,834.0,832.8,832.97,2806.0,823.7207,824.3039,823.1178,823.2858,2806.0
2024-10-10 11:20:00,832.82,832.82,831.5,832.05,1663.0,823.1376,823.1376,821.8329,822.3765,1663.0
2024-10-10 11:25:00,832.12,832.41,831.68,831.68,1420.0,822.4457,822.7323,822.0108,822.0108,1420.0
2024-10-10 11:30:00,831.8,833.06,831.8,833.06,5020.0,822.1294,823.3748,822.1294,823.3748,5020.0
2024-10-10 11:35:00,833.2,834.53,833.2,834.34,2983.0,823.5132,824.8277,823.5132,824.6399,2983.0
2024-10-10 11:40:00,834.16,834.89,833.18,834.28,2094.0,824.462,825.1835,823.4934,824.5806,2094.0
2024-10-10 11:45:00,834.29,834.5,834.29,834.49,300.0,824.5905,824.798,824.5905,824.7882,300.0
2024-10-10 11:50:00,834.12,834.12,833.18,833.57,2005.0,824.4225,824.4225,823.4934,823.8789,2005.0
2024-10-10 11:55:00,833.58,835.01,833.58,835.0,4921.0,823.8887,825.3021,823.8887,825.2922,4921.0
2024-10-10 12:00:00,834.88,835.63,834.23,835.35,4905.0,825.1736,825.9149,824.5312,825.6382,4905.0
2024-10-10 12:05:00,834.96,835.59,833.73,834.29,4872.0,825.2527,825.8754,824.037,824.5905,4872.0
2024-10-10 12:10:00,834.29,834.48,833.42,833.43,3820.0,824.5905,824.7783,823.7306,823.7405,3820.0
2024-10-10 12:15:00,833.72,834.6,833.59,834.24,6223.0,824.0271,824.8969,823.8986,824.5411,6223.0
2024-10-10 12:20:00,834.76,834.77,833.21,833.21,2105.0,825.055,825.0649,823.523,823.523,2105.0
2024-10-10 12:25:00,833.33,833.33,831.79,832.35,2372.0,823.6416,823.6416,822.1195,822.673,2372.0
2024-10-10 12:30:00,832.42,833.45,831.33,833.12,9280.0,822.7422,823.7602,821.6649,823.4341,9280.0
2024-10-10 12:35:00,833.6,834.28,833.59,834.27,515.0,823.9085,824.5806,823.8986,824.5707,515.0
2024-10-10 12:40:00,833.5,833.92,832.33,832.6,5950.0,823.8097,824.2248,822.6533,822.9201,5950.0
2024-10-10 12:45:00,833.22,834.12,832.19,833.7,5013.0,823.5329,824.4225,822.5149,824.0073,5013.0
2024-10-10 12:50:00,833.34,833.55,832.86,833.44,1326.0,823.6515,823.8591,823.1771,823.7504,1326.0
2024-10-10 12:55:00,833.99,833.99,832.91,833.42,2366.0,824.294,824.294,823.2265,823.7306,2366.0
2024-10-10 13:00:00,833.3,834.92,833.29,834.91,5271.0,823.612,825.2132,823.6021,825.2033,5271.0
2024-10-10 13:05:00,833.78,833.78,832.02,832.33,4115.0,824.0864,824.0864,822.3469,822.6533,4115.0
2024-10-10 13:10:00,831.65,832.61,831.17,832.19,1100.0,821.9812,822.93,821.5068,822.5149,1100.0
2024-10-10 13:15:00,832.19,832.46,831.97,832.28,1379.0,822.5149,822.7818,822.2975,822.6039,1379.0
2024-10-10 13:20:00,832.29,833.5,832.29,832.5,4583.0,822.6137,823.8097,822.6137,822.8213,4583.0
2024-10-10 13:25:00,832.6,833.37,832.6,833.37,400.0,822.9201,823.6812,822.9201,823.6812,400.0
2024-10-10 13:30:00,833.13,833.25,833.12,833.25,657.0,823.444,823.5626,823.4341,823.5626,657.0
2024-10-10 13:35:00,833.5,833.55,833.0,833.37,1140.0,823.8097,823.8591,823.3155,823.6812,1140.0
2024-10-10 13:40:00,833.37,833.37,832.0,832.37,845.0,823.6812,823.6812,822.3271,822.6928,845.0
2024-10-10 13:45:00,832.23,832.63,830.83,830.83,3580.0,822.5544,822.9498,821.1707,821.1707,3580.0
2024-10-10 13:50:00,830.64,830.95,828.07,830.95,7559.0,820.9829,821.2893,818.4428,821.2893,7559.0
2024-10-10 13:55:00,831.07,832.2,829.66,832.2,2900.0,821.4079,822.5248,820.0143,822.5248,2900.0
2024-10-10 14:00:00,831.28,831.28,831.28,831.28,950.0,821.6155,821.6155,821.6155,821.6155,950.0
2024-10-10 14:05:00,830.44,830.89,830.44,830.88,1600.0,820.7852,821.23,820.7852,821.2201,1600.0
2024-10-10 14:10:00,830.85,831.0,830.21,830.98,1680.0,821.1905,821.3387,820.5579,821.319,1680.0
2024-10-10 14:15:00,831.22,831.22,831.01,831.01,300.0,821.5562,821.5562,821.3486,821.3486,300.0
2024-10-10 14:20:00,831.5,831.56,831.37,831.56,900.0,821.8329,821.8922,821.7044,821.8922,900.0
2024-10-10 14:25:00,831.0,831.14,830.1,830.1,1500.0,821.3387,821.4771,820.4492,820.4492,1500.0
2024-10-10 14:30:00,831.46,831.49,830.53,831.32,2864.0,821.7934,821.823,820.8742,821.655,2864.0
2024-10-10 14:35:00,831.4,831.65,831.1,831.11,1702.0,821.7341,821.9812,821.4376,821.4475,1702.0
2024-10-10 14:40:00,831.57,832.27,830.0,830.58,2777.0,821.9021,822.594,820.3504,820.9236,2777.0
2024-10-10 14:45:00,831.37,832.0,831.25,832.0,1234.0,821.7044,822.3271,821.5858,822.3271,1234.0
2024-10-10 14:50:00,831.45,832.0,830.96,832.0,3242.0,821.7835,822.3271,821.2992,822.3271,3242.0
2024-10-10 14:55:00,832.37,832.53,831.61,832.52,3508.0,822.6928,822.8509,821.9416,822.8411,3508.0
2024-10-10 15:00:00,832.08,832.21,830.93,830.93,2650.0,822.4062,822.5347,821.2695,821.2695,2650.0
2024-10-10 15:05:00,831.17,831.37,830.5,831.0,3749.0,821.5068,821.7044,820.8445,821.3387,3749.0
2024-10-10 15:10:00,831.53,832.0,831.28,831.74,1042.0,821.8626,822.3271,821.6155,822.0701,1042.0
2024-10-10 15:15:00,831.6,832.82,831.6,832.82,3231.0,821.9318,823.1376,821.9318,823.1376,3231.0
2024-10-10 15:20:00,832.56,832.56,831.28,831.28,2378.0,822.8806,822.8806,821.6155,821.6155,2378.0
2024-10-10 15:25:00,831.36,832.0,831.23,831.82,2100.0,821.6945,822.3271,821.5661,822.1492,2100.0
2024-10-10 15:30:00,831.82,831.82,830.73,830.73,1720.0,822.1492,822.1492,821.0719,821.0719,1720.0
2024-10-10 15:35:00,831.1,831.4,830.51,831.33,6712.0,821.4376,821.7341,820.8544,821.6649,6712.0
2024-10-10 15:40:00,831.13,831.69,830.66,831.69,2800.0,821.4672,822.0207,821.0027,822.0207,2800.0
2024-10-10 15:45:00,831.58,832.0,831.28,831.3,4765.0,821.912,822.3271,821.6155,821.6352,4765.0
2024-10-10 15:50:00,831.73,835.5,831.71,834.0,14478.0,822.0602,825.7864,822.0405,824.3039,14478.0
2024-10-10 15:55:00,833.75,834.33,832.45,834.24,22817.0,824.0568,824.63,822.7719,824.5411,22817.0
2024-10-11 09:30:00,829.92,831.45,828.41,831.45,18858.0,820.2713,821.7835,818.7788,821.7835,18858.0
2024-10-11 09:35:00,831.27,831.7,829.85,831.24,12844.0,821.6056,822.0306,820.2021,821.5759,12844.0
2024-10-11 09:40:00,831.12,838.36,831.11,837.45,24443.0,821.4573,828.6132,821.4475,827.7137,24443.0
2024-10-11 09:45:00,837.26,838.88,836.88,838.34,11363.0,827.526,829.1271,827.1504,828.5934,11363.0
2024-10-11 09:50:00,838.14,840.74,837.97,840.71,10896.0,828.3957,830.9655,828.2277,830.9358,10896.0
2024-10-11 09:55:00,840.87,842.25,839.0,839.0,4737.0,831.094,832.4579,829.2457,829.2457,4737.0
2024-10-11 10:00:00,838.21,839.18,837.79,838.41,2841.0,828.4649,829.4236,828.0498,828.6626,2841.0
2024-10-11 10:05:00,839.38,841.4,839.36,841.4,2275.0,829.6213,831.6178,829.6015,831.6178,2275.0
2024-10-11 10:10:00,840.98,844.43,840.98,844.1,25136.0,831.2027,834.6126,831.2027,834.2864,25136.0
2024-10-11 10:15:00,844.03,844.93,843.28,844.45,3234.0,834.2172,835.1068,833.476,834.6324,3234.0
2024-10-11 10:20:00,844.8,844.8,843.2,844.55,10397.0,834.9783,834.9783,833.3969,834.7312,10397.0
2024-10-11 10:25:00,843.3,845.0,843.3,843.44,6854.0,833.4957,835.176,833.4957,833.6341,6854.0
2024-10-11 10:30:00,843.24,844.76,842.14,843.09,8295.0,833.4364,834.9388,832.3492,833.2882,8295.0
2024-10-11 10:35:00,843.43,843.43,842.47,842.62,3040.0,833.6242,833.6242,832.6754,832.8236,3040.0
2024-10-11 10:40:00,842.8,842.86,841.4,841.41,2620.0,833.0015,833.0608,831.6178,831.6277,2620.0
2024-10-11 10:45:00,841.0,841.46,839.43,840.58,1570.0,831.2225,831.6771,829.6707,830.8074,1570.0
2024-10-11 10:50:00,839.92,840.02,838.26,839.71,1548.0,830.155,830.2539,828.5143,829.9475,1548.0
2024-10-11 10:55:00,840.0,841.28,840.0,841.0,1567.0,830.2341,831.4992,830.2341,831.2225,1567.0
2024-10-11 11:00:00,840.27,841.91,840.15,841.9,4750.0,830.501,832.1219,830.3824,832.112,4750.0
2024-10-11 11:05:00,841.71,842.61,841.06,841.47,4277.0,831.9242,832.8138,831.2818,831.687,4277.0
2024-10-11 11:10:00,841.49,842.19,841.48,842.19,3467.0,831.7068,832.3986,831.6969,832.3986,3467.0
2024-10-11 11:15:00,841.69,841.69,840.83,840.87,2297.0,831.9044,831.9044,831.0544,831.094,2297.0
2024-10-11 11:20:00,840.57,841.74,840.57,841.67,1300.0,830.7975,831.9539,830.7975,831.8847,1300.0
2024-10-11 11:25:00,841.62,842.57,841.61,841.87,4230.0,831.8353,832.7742,831.8254,832.0824,4230.0
2024-10-11 11:30:00,841.8,843.73,841.6,843.73,13283.0,832.0132,833.9207,831.8155,833.9207,13283.0
2024-10-11 11:35:00,843.74,843.85,840.96,841.24,2688.0,833.9306,834.0393,831.1829,831.4597,2688.0
2024-10-11 11:40:00,841.23,842.1,841.23,841.45,2914.0,831.4498,832.3097,831.4498,831.6672,2914.0
2024-10-11 11:45:00,841.45,841.45,840.18,841.22,5179.0,831.6672,831.6672,830.412,831.4399,5179.0
2024-10-11 11:50:00,840.47,841.72,840.47,841.32,12062.0,830.6986,831.9341,830.6986,831.5388,12062.0
2024-10-11 11:55:00,841.5,842.57,841.44,842.12,4038.0,831.7167,832.7742,831.6574,832.3294,4038.0
2024-10-11 12:00:00,842.13,842.13,841.03,841.42,2603.0,832.3393,832.3393,831.2521,831.6376,2603.0
2024-10-11 12:05:00,841.69,842.24,841.14,841.81,32952.0,831.9044,832.4481,831.3608,832.0231,32952.0
2024-10-11 12:10:00,841.85,841.96,840.93,841.05,3480.0,832.0626,832.1713,831.1533,831.2719,3480.0
2024-10-11 12:15:00,841.48,842.06,841.48,841.64,3497.0,831.6969,832.2701,831.6969,831.855,3497.0
2024-10-11 12:20:00,841.4,841.8,840.91,841.36,1620.0,831.6178,832.0132,831.1335,831.5783,1620.0
2024-10-11 12:25:00,840.94,841.44,840.5,840.9,10268.0,831.1632,831.6574,830.7283,831.1236,10268.0
2024-10-11 12:30:00,840.9,840.91,840.4,840.4,900.0,831.1236,831.1335,830.6294,830.6294,900.0
2024-10-11 12:35:00,840.36,840.67,839.42,839.7,2905.0,830.5899,830.8963,829.6608,829.9376,2905.0
2024-10-11 12:40:00,839.67,839.74,839.09,839.09,1307.0,829.9079,829.9771,829.3347,829.3347,1307.0
2024-10-11 12:45:00,839.09,839.26,838.23,839.26,1790.0,829.3347,829.5027,828.4847,829.5027,1790.0
2024-10-11 12:50:00,839.71,839.96,839.21,839.96,500.0,829.9475,830.1946,829.4533,830.1946,500.0
2024-10-11 12:55:00,839.93,840.66,839.93,840.66,826.0,830.1649,830.8864,830.1649,830.8864,826.0
2024-10-11 13:00:00,841.01,841.01,840.65,840.85,2702.0,831.2324,831.2324,830.8765,831.0742,2702.0
2024-10-11 13:05:00,840.34,841.04,839.94,841.04,1500.0,830.5701,831.262,830.1748,831.262,1500.0
2024-10-11 13:10:00,840.75,840.75,840.37,840.62,600.0,830.9754,830.9754,830.5998,830.8469,600.0
2024-10-11 13:15:00,840.5,840.5,840.04,840.41,775.0,830.7283,830.7283,830.2736,830.6393,775.0
2024-10-11 13:20:00,840.41,841.28,840.4,841.1,810.0,830.6393,831.4992,830.6294,831.3213,810.0
2024-10-11 13:25:00,840.66,841.5,840.66,841.5,433.0,830.8864,831.7167,830.8864,831.7167,433.0
2024-10-11 13:30:00,841.05,841.3,840.58,841.3,1529.0,831.2719,831.519,830.8074,831.519,1529.0
2024-10-11 13:35:00,840.69,841.54,840.53,841.2,2413.0,830.9161,831.7562,830.7579,831.4201,2413.0
2024-10-11 13:40:00,841.21,841.41,840.76,841.15,2900.0,831.43,831.6277,830.9853,831.3707,2900.0
2024-10-11 13:45:00,841.12,841.44,840.9,841.28,1975.0,831.3411,831.6574,831.1236,831.4992,1975.0
2024-10-11 13:50:00,841.37,841.37,841.36,841.37,200.0,831.5882,831.5882,831.5783,831.5882,200.0
2024-10-11 13:55:00,841.42,841.57,840.93,841.22,1777.0,831.6376,831.7858,831.1533,831.4399,1777.0
2024-10-11 14:00:00,840.79,841.41,840.41,841.34,2545.0,831.0149,831.6277,830.6393,831.5585,2545.0
2024-10-11 14:05:00,841.34,841.8,841.17,841.62,2922.0,831.5585,832.0132,831.3905,831.8353,2922.0
2024-10-11 14:10:00,841.34,841.75,841.04,841.04,2011.0,831.5585,831.9638,831.262,831.262,2011.0
2024-10-11 14:15:00,841.4,841.57,841.0,841.57,2729.0,831.6178,831.7858,831.2225,831.7858,2729.0
2024-10-11 14:20:00,841.24,841.81,841.03,841.12,1028.0,831.4597,832.0231,831.2521,831.3411,1028.0
2024-10-11 14:25:00,841.25,841.71,841.01,841.43,3548.0,831.4696,831.9242,831.2324,831.6475,3548.0
2024-10-11 14:30:00,841.42,841.6,841.37,841.38,1511.0,831.6376,831.8155,831.5882,831.5981,1511.0
2024-10-11 14:35:00,841.21,841.34,839.62,841.32,4400.0,831.43,831.5585,829.8585,831.5388,4400.0
2024-10-11 14:40:00,840.93,841.58,840.93,841.13,1601.0,831.1533,831.7957,831.1533,831.351,1601.0
2024-10-11 14:45:00,841.32,842.22,841.28,841.78,4076.0,831.5388,832.4283,831.4992,831.9934,4076.0
2024-10-11 14:50:00,842.06,842.06,842.04,842.04,441.0,832.2701,832.2701,832.2504,832.2504,441.0
2024-10-11 14:55:00,841.62,842.47,841.48,842.13,4476.0,831.8353,832.6754,831.6969,832.3393,4476.0
2024-10-11 15:00:00,842.13,842.13,841.14,841.14,2676.0,832.3393,832.3393,831.3608,831.3608,2676.0
2024-10-11 15:05:00,840.96,841.8,840.75,841.01,2083.0,831.1829,832.0132,830.9754,831.2324,2083.0
2024-10-11 15:10:00,840.76,841.89,840.66,841.89,3782.0,830.9853,832.1021,830.8864,832.1021,3782.0
2024-10-11 15:15:00,841.78,841.83,841.04,841.64,1102.0,831.9934,832.0428,831.262,831.855,1102.0
2024-10-11 15:20:00,841.53,841.54,840.83,841.13,1000.0,831.7463,831.7562,831.0544,831.351,1000.0
2024-10-11 15:25:00,841.09,842.11,841.09,841.34,6823.0,831.3114,832.3196,831.3114,831.5585,6823.0
2024-10-11 15:30:00,841.35,842.2,841.3,841.79,6994.0,831.5684,832.4085,831.519,832.0033,6994.0
2024-10-11 15:35:00,841.83,841.83,841.01,841.08,2000.0,832.0428,832.0428,831.2324,831.3015,2000.0
2024-10-11 15:40:00,841.07,841.5,841.0,841.02,8003.0,831.2917,831.7167,831.2225,831.2422,8003.0
2024-10-11 15:45:00,841.02,841.49,840.4,840.75,6183.0,831.2422,831.7068,830.6294,830.9754,6183.0
2024-10-11 15:50:00,840.85,841.22,840.27,840.27,13184.0,831.0742,831.4399,830.501,830.501,13184.0
2024-10-11 15:55:00,840.6,841.4,840.28,840.39,22159.0,830.8271,831.6178,830.5108,830.6196,22159.0
2024-10-14 09:30:00,852.52,861.2,852.16,860.7,120914.0,842.6085,851.1876,842.2527,850.6934,120914.0
2024-10-14 09:35:00,860.39,861.36,858.65,859.24,28024.0,850.387,851.3458,848.6673,849.2504,28024.0
2024-10-14 09:40:00,859.7,862.45,858.39,862.45,45745.0,849.7051,852.4231,848.4103,852.4231,45745.0
2024-10-14 09:45:00,862.55,868.77,862.54,868.29,25087.0,852.5219,858.6696,852.512,858.1952,25087.0
2024-10-14 09:50:00,868.35,869.25,867.01,867.05,30788.0,858.2545,859.144,856.9301,856.9696,30788.0
2024-10-14 09:55:00,867.28,870.1,865.93,868.88,26911.0,857.1969,859.9842,855.8626,858.7783,26911.0
2024-10-14 10:00:00,869.02,869.21,865.59,866.08,19238.0,858.9167,859.1045,855.5266,856.0109,19238.0
2024-10-14 10:05:00,865.95,865.95,863.97,864.48,13558.0,855.8824,855.8824,853.9254,854.4295,13558.0
2024-10-14 10:10:00,864.39,865.54,863.1,865.45,13568.0,854.3405,855.4772,853.0655,855.3882,13568.0
2024-10-14 10:15:00,865.82,865.82,862.45,863.08,15061.0,855.7539,855.7539,852.4231,853.0458,15061.0
2024-10-14 10:20:00,862.8,865.0,862.8,865.0,8001.0,852.769,854.9434,852.769,854.9434,8001.0
2024-10-14 10:25:00,864.91,866.11,864.79,865.33,8397.0,854.8545,856.0405,854.7359,855.2696,8397.0
2024-10-14 10:30:00,865.08,867.27,864.85,866.59,15481.0,855.0225,857.1871,854.7952,856.515,15481.0
2024-10-14 10:35:00,866.8,867.0,865.75,866.03,10110.0,856.7225,856.9202,855.6847,855.9615,10110.0
2024-10-14 10:40:00,866.09,866.55,864.72,864.88,9285.0,856.0208,856.4754,854.6667,854.8248,9285.0
2024-10-14 10:45:00,864.65,865.61,864.33,864.89,9013.0,854.5975,855.5464,854.2812,854.8347,9013.0
2024-10-14 10:50:00,864.57,864.98,862.43,864.46,7461.0,854.5184,854.9237,852.4033,854.4097,7461.0
2024-10-14 10:55:00,864.38,864.86,863.16,863.76,12699.0,854.3307,854.8051,853.1248,853.7179,12699.0
2024-10-14 11:00:00,864.08,864.79,862.54,864.5,5889.0,854.0341,854.7359,852.512,854.4493,5889.0
2024-10-14 11:05:00,864.59,865.0,862.97,865.0,11656.0,854.5382,854.9434,852.937,854.9434,11656.0
2024-10-14 11:10:00,864.81,867.0,864.74,867.0,11863.0,854.7557,856.9202,854.6865,856.9202,11863.0
2024-10-14 11:15:00,867.0,867.0,865.16,865.79,6003.0,856.9202,856.9202,855.1016,855.7243,6003.0
2024-10-14 11:20:00,865.25,866.72,864.96,865.55,6460.0,855.1905,856.6434,854.9039,855.4871,6460.0
2024-10-14 11:25:00,865.46,865.53,863.21,863.65,14654.0,855.3981,855.4673,853.1743,853.6091,14654.0
2024-10-14 11:30:00,863.56,865.08,862.78,863.81,26736.0,853.5202,855.0225,852.7493,853.7673,26736.0
2024-10-14 11:35:00,864.03,865.08,864.03,864.62,15826.0,853.9847,855.0225,853.9847,854.5679,15826.0
2024-10-14 11:40:00,864.63,865.03,863.28,864.16,11021.0,854.5777,854.9731,853.2434,854.1132,11021.0
2024-10-14 11:45:00,864.04,868.29,864.03,868.17,5504.0,853.9946,858.1952,853.9847,858.0766,5504.0
2024-10-14 11:50:00,868.08,868.75,867.61,868.17,4550.0,857.9876,858.6498,857.5231,858.0766,4550.0
2024-10-14 11:55:00,868.79,868.9,867.3,868.84,4365.0,858.6894,858.7981,857.2167,858.7388,4365.0
2024-10-14 12:00:00,868.49,868.73,867.42,868.08,5309.0,858.3929,858.6301,857.3353,857.9876,5309.0
2024-10-14 12:05:00,868.9,869.37,868.25,868.95,5411.0,858.7981,859.2626,858.1557,858.8475,5411.0
2024-10-14 12:10:00,869.14,869.18,867.84,868.18,3828.0,859.0353,859.0748,857.7504,858.0865,3828.0
2024-10-14 12:15:00,867.89,867.96,866.54,867.19,3264.0,857.7998,857.869,856.4655,857.108,3264.0
2024-10-14 12:20:00,867.55,871.81,867.42,871.68,22378.0,857.4638,861.6743,857.3353,861.5458,22378.0
2024-10-14 12:25:00,871.69,871.79,869.95,870.85,5349.0,861.5557,861.6545,859.8359,860.7254,5349.0
2024-10-14 12:30:00,871.01,871.13,869.21,869.57,4981.0,860.8836,861.0022,859.1045,859.4603,4981.0
2024-10-14 12:35:00,869.21,871.26,869.2,869.68,4664.0,859.1045,861.1307,859.0946,859.569,4664.0
2024-10-14 12:40:00,869.56,870.33,869.56,869.99,3342.0,859.4504,860.2115,859.4504,859.8754,3342.0
2024-10-14 12:45:00,870.5,871.01,870.21,870.96,4455.0,860.3795,860.8836,860.0929,860.8342,4455.0
2024-10-14 12:50:00,871.39,871.6,870.37,870.56,2701.0,861.2592,861.4667,860.251,860.4388,2701.0
2024-10-14 12:55:00,870.64,870.92,869.74,870.5,5652.0,860.5179,860.7946,859.6283,860.3795,5652.0
2024-10-14 13:00:00,871.11,872.51,870.8,872.23,13421.0,860.9824,862.3661,860.676,862.0894,13421.0
2024-10-14 13:05:00,871.89,872.17,871.09,871.25,1685.0,861.7533,862.0301,860.9626,861.1208,1685.0
2024-10-14 13:10:00,870.66,870.86,870.0,870.43,2006.0,860.5376,860.7353,859.8853,860.3103,2006.0
2024-10-14 13:15:00,870.83,871.55,870.02,870.49,2371.0,860.7057,861.4173,859.9051,860.3696,2371.0
2024-10-14 13:20:00,870.88,871.55,870.88,871.31,1628.0,860.7551,861.4173,860.7551,861.1801,1628.0
2024-10-14 13:25:00,871.53,871.73,870.89,870.89,2108.0,861.3975,861.5952,860.765,860.765,2108.0
2024-10-14 13:30:00,871.24,871.6,870.2,870.49,3290.0,861.1109,861.4667,860.083,860.3696,3290.0
2024-10-14 13:35:00,870.32,871.8,870.31,871.6,2292.0,860.2016,861.6644,860.1917,861.4667,2292.0
2024-10-14 13:40:00,872.0,872.0,871.23,871.59,2646.0,861.8621,861.8621,861.101,861.4568,2646.0
2024-10-14 13:45:00,871.6,871.6,870.9,871.06,1998.0,861.4667,861.4667,860.7749,860.933,1998.0
2024-10-14 13:50:00,871.6,872.07,871.5,871.91,4559.0,861.4667,861.9312,861.3679,861.7731,4559.0
2024-10-14 13:55:00,872.04,872.04,870.9,871.15,5217.0,861.9016,861.9016,860.7749,861.0219,5217.0
2024-10-14 14:00:00,871.12,872.08,870.68,872.0,7710.0,860.9923,861.9411,860.5574,861.8621,7710.0
2024-10-14 14:05:00,872.12,872.47,871.67,871.87,3729.0,861.9807,862.3266,861.5359,861.7336,3729.0
2024-10-14 14:10:00,871.66,871.89,871.08,871.31,3484.0,861.526,861.7533,860.9528,861.1801,3484.0
2024-10-14 14:15:00,870.95,871.46,870.57,870.89,4141.0,860.8243,861.3283,860.4487,860.765,4141.0
2024-10-14 14:20:00,870.52,870.9,869.31,869.46,3504.0,860.3993,860.7749,859.2033,859.3516,3504.0
2024-10-14 14:25:00,869.41,869.54,869.01,869.38,3906.0,859.3022,859.4307,858.9068,859.2725,3906.0
2024-10-14 14:30:00,869.28,869.71,869.28,869.4,3666.0,859.1737,859.5987,859.1737,859.2923,3666.0
2024-10-14 14:35:00,869.09,870.7,868.67,870.6,4314.0,858.9859,860.5772,858.5708,860.4783,4314.0
2024-10-14 14:40:00,870.63,870.78,870.05,870.55,10657.0,860.508,860.6562,859.9347,860.4289,10657.0
2024-10-14 14:45:00,870.55,870.9,870.02,870.32,9376.0,860.4289,860.7749,859.9051,860.2016,9376.0
2024-10-14 14:50:00,870.67,871.61,870.63,871.0,11046.0,860.5475,861.4766,860.508,860.8737,11046.0
2024-10-14 14:55:00,870.97,871.2,870.08,870.26,5393.0,860.844,861.0714,859.9644,860.1423,5393.0
2024-10-14 15:00:00,870.0,870.56,869.09,870.05,7365.0,859.8853,860.4388,858.9859,859.9347,7365.0
2024-10-14 15:05:00,870.05,871.0,869.41,870.86,5633.0,859.9347,860.8737,859.3022,860.7353,5633.0
2024-10-14 15:10:00,870.87,871.23,870.59,870.94,9203.0,860.7452,861.101,860.4685,860.8144,9203.0
2024-10-14 15:15:00,870.88,871.89,870.87,871.85,7014.0,860.7551,861.7533,860.7452,861.7138,7014.0
2024-10-14 15:20:00,871.5,872.0,871.27,871.6,3785.0,861.3679,861.8621,861.1405,861.4667,3785.0
2024-10-14 15:25:00,871.82,872.99,871.6,872.97,7707.0,861.6842,862.8406,861.4667,862.8208,7707.0
2024-10-14 15:30:00,872.92,872.94,872.17,872.49,5738.0,862.7714,862.7911,862.0301,862.3464,5738.0
2024-10-14 15:35:00,872.22,873.09,871.81,871.82,5008.0,862.0795,862.9394,861.6743,861.6842,5008.0
2024-10-14 15:40:00,871.8,872.85,871.56,872.69,5313.0,861.6644,862.7022,861.4272,862.544,5313.0
2024-10-14 15:45:00,872.5,872.51,871.11,872.19,11740.0,862.3562,862.3661,860.9824,862.0499,11740.0
2024-10-14 15:50:00,872.2,872.9,871.41,872.3,22862.0,862.0597,862.7516,861.2789,862.1586,22862.0
2024-10-14 15:55:00,872.09,873.25,871.29,872.08,40400.0,861.951,863.0975,861.1603,861.9411,40400.0
2024-10-15 09:30:00,867.22,873.66,867.0,871.35,58351.0,857.1376,863.5028,856.9202,861.2196,58351.0
2024-10-15 09:35:00,871.5,873.0,870.23,870.46,14880.0,861.3679,862.8504,860.1126,860.34,14880.0
2024-10-15 09:40:00,869.5,870.75,868.32,869.72,10406.0,859.3911,860.6266,858.2248,859.6086,10406.0
2024-10-15 09:45:00,870.09,870.51,866.98,867.84,14877.0,859.9743,860.3894,856.9004,857.7504,14877.0
2024-10-15 09:50:00,866.18,867.76,864.68,867.7,39442.0,856.1097,857.6714,854.6272,857.6121,39442.0
2024-10-15 09:55:00,867.99,868.87,867.5,867.67,9154.0,857.8987,858.7685,857.4144,857.5824,9154.0
2024-10-15 10:00:00,868.28,871.35,867.5,871.35,12809.0,858.1853,861.2196,857.4144,861.2196,12809.0
2024-10-15 10:05:00,872.0,872.54,870.42,872.39,8846.0,861.8621,862.3958,860.3004,862.2475,8846.0
2024-10-15 10:10:00,871.96,872.12,865.61,865.83,26721.0,861.8225,861.9807,855.5464,855.7638,26721.0
2024-10-15 10:15:00,865.55,865.55,862.4,864.55,17074.0,855.4871,855.4871,852.3737,854.4987,17074.0
2024-10-15 10:20:00,864.17,864.17,859.39,861.89,24667.0,854.1231,854.1231,849.3987,851.8696,24667.0
2024-10-15 10:25:00,861.99,863.91,834.69,835.76,111553.0,851.9684,853.8661,824.9858,826.0434,111553.0
2024-10-15 10:30:00,835.62,841.32,770.0,784.99,378816.0,825.905,831.5388,761.0479,775.8636,378816.0
2024-10-15 10:35:00,782.29,790.69,740.0,740.0,177913.0,773.195,781.4974,731.3967,731.3967,177913.0
2024-10-15 10:40:00,738.89,764.0,735.11,756.28,187169.0,730.2996,755.1177,726.5636,747.4874,187169.0
2024-10-15 10:45:00,756.0,766.23,751.73,762.12,183355.0,747.2107,757.3218,742.9903,753.2595,183355.0
2024-10-15 10:50:00,761.88,776.39,761.11,774.3,149158.0,753.0223,767.3636,752.2613,765.2979,149158.0
2024-10-15 10:55:00,774.88,783.39,762.3,764.83,127846.0,765.8712,774.2822,753.4374,755.938,127846.0
2024-10-15 11:00:00,764.0,772.9,761.22,763.28,89786.0,755.1177,763.9142,752.37,754.406,89786.0
2024-10-15 11:05:00,763.83,764.07,755.96,757.1,71867.0,754.9497,755.1869,747.1712,748.2979,71867.0
2024-10-15 11:10:00,756.96,757.28,752.4,755.99,110327.0,748.1595,748.4758,743.6525,747.2008,110327.0
2024-10-15 11:15:00,755.89,756.0,743.3,744.38,103482.0,747.102,747.2107,734.6583,735.7258,103482.0
2024-10-15 11:20:00,744.36,746.89,735.0,740.5,129032.0,735.706,738.2066,726.4548,731.8909,129032.0
2024-10-15 11:25:00,740.01,741.0,726.02,727.9,212407.0,731.4066,732.3851,717.5792,719.4374,212407.0
2024-10-15 11:30:00,729.12,738.0,723.11,728.3,143788.0,720.6432,729.42,714.7031,719.8327,143788.0
2024-10-15 11:35:00,729.58,734.0,725.14,728.39,88920.0,721.0978,725.4665,716.7095,719.9217,88920.0
2024-10-15 11:40:00,727.7,738.5,726.97,732.68,106201.0,719.2397,729.9141,718.5182,724.1618,106201.0
2024-10-15 11:45:00,732.71,735.58,731.4,733.85,71903.0,724.1915,727.0281,722.8967,725.3182,71903.0
2024-10-15 11:50:00,735.0,740.66,731.88,731.88,87493.0,726.4548,732.049,723.3711,723.3711,87493.0
2024-10-15 11:55:00,732.66,735.0,729.0,730.51,41794.0,724.142,726.4548,720.5246,722.017,41794.0
2024-10-15 12:00:00,730.5,730.81,724.0,725.88,66674.0,722.0072,722.3135,715.5827,717.4409,66674.0
2024-10-15 12:05:00,725.23,732.89,723.88,732.76,59744.0,716.7984,724.3694,715.4641,724.2409,59744.0
2024-10-15 12:10:00,732.26,732.26,727.36,730.59,40292.0,723.7467,723.7467,718.9037,722.0961,40292.0
2024-10-15 12:15:00,731.0,733.0,729.65,731.6,62227.0,722.5013,724.4781,721.167,723.0944,62227.0
2024-10-15 12:20:00,731.63,732.16,728.81,729.96,57453.0,723.124,723.6479,720.3368,721.4734,57453.0
2024-10-15 12:25:00,730.03,731.76,727.19,728.71,62578.0,721.5426,723.2525,718.7356,720.238,62578.0
2024-10-15 12:30:00,728.9,729.98,727.13,728.38,30004.0,720.4258,721.4932,718.6763,719.9118,30004.0
2024-10-15 12:35:00,728.4,728.77,724.5,724.5,54388.0,719.9316,720.2973,716.0769,716.0769,54388.0
2024-10-15 12:40:00,725.0,727.29,723.12,723.66,47776.0,716.5711,718.8345,714.713,715.2467,47776.0
2024-10-15 12:45:00,723.96,723.96,720.0,723.02,84196.0,715.5432,715.5432,711.6292,714.6141,84196.0
2024-10-15 12:50:00,722.42,726.67,722.42,723.7,61395.0,714.0211,718.2217,714.0211,715.2862,61395.0
2024-10-15 12:55:00,723.53,724.97,722.35,724.63,30319.0,715.1182,716.5414,713.9519,716.2054,30319.0
2024-10-15 13:00:00,724.61,729.6,723.66,727.35,44739.0,716.1856,721.1176,715.2467,718.8938,44739.0
2024-10-15 13:05:00,728.5,728.5,724.66,727.11,21707.0,720.0304,720.0304,716.235,718.6566,21707.0
2024-10-15 13:10:00,727.0,729.5,725.94,728.8,45317.0,718.5478,721.0188,717.5002,720.3269,45317.0
2024-10-15 13:15:00,728.8,729.39,725.02,727.52,24952.0,720.3269,720.9101,716.5909,719.0618,24952.0
2024-10-15 13:20:00,727.52,728.85,727.0,727.34,10399.0,719.0618,720.3763,718.5478,718.8839,10399.0
2024-10-15 13:25:00,727.2,728.65,724.5,726.88,23572.0,718.7455,720.1787,716.0769,718.4292,23572.0
2024-10-15 13:30:00,726.6,728.0,725.76,726.21,20951.0,718.1525,719.5362,717.3223,717.767,20951.0
2024-10-15 13:35:00,726.2,729.38,725.9,728.52,26998.0,717.7571,720.9002,717.4606,720.0502,26998.0
2024-10-15 13:40:00,728.2,728.8,726.56,727.16,25017.0,719.7339,720.3269,718.113,718.706,25017.0
2024-10-15 13:45:00,727.0,727.3,722.5,723.0,41903.0,718.5478,718.8444,714.1002,714.5943,41903.0
2024-10-15 13:50:00,722.95,725.8,722.06,725.05,24190.0,714.5449,717.3618,713.6653,716.6205,24190.0
2024-10-15 13:55:00,725.05,726.0,723.22,723.22,24771.0,716.6205,717.5595,714.8118,714.8118,24771.0
2024-10-15 14:00:00,723.36,725.68,722.5,724.71,28176.0,714.9502,717.2432,714.1002,716.2845,28176.0
2024-10-15 14:05:00,724.6,725.2,724.26,724.5,14239.0,716.1757,716.7688,715.8397,716.0769,14239.0
2024-10-15 14:10:00,724.25,724.25,722.16,722.21,21787.0,715.8298,715.8298,713.7641,713.8135,21787.0
2024-10-15 14:15:00,722.46,723.48,721.53,721.54,53736.0,714.0606,715.0688,713.1414,713.1513,53736.0
2024-10-15 14:20:00,721.68,726.59,721.68,726.11,29296.0,713.2897,718.1426,713.2897,717.6682,29296.0
2024-10-15 14:25:00,726.4,726.95,723.0,723.86,27531.0,717.9548,718.4984,714.5943,715.4443,27531.0
2024-10-15 14:30:00,723.88,724.35,723.05,724.11,14656.0,715.4641,715.9287,714.6438,715.6914,14656.0
2024-10-15 14:35:00,724.06,724.07,722.5,723.63,22859.0,715.642,715.6519,714.1002,715.217,22859.0
2024-10-15 14:40:00,723.5,724.0,722.78,723.79,34475.0,715.0885,715.5827,714.3769,715.3752,34475.0
2024-10-15 14:45:00,723.59,723.8,719.84,720.38,52736.0,715.1775,715.385,711.4711,712.0048,52736.0
2024-10-15 14:50:00,720.6,720.6,718.86,719.8,24610.0,712.2223,712.2223,710.5025,711.4316,24610.0
2024-10-15 14:55:00,719.88,721.08,719.25,719.58,34111.0,711.5106,712.6967,710.8879,711.2141,34111.0
2024-10-15 15:00:00,719.5,720.25,718.0,718.87,44460.0,711.135,711.8763,709.6525,710.5124,44460.0
2024-10-15 15:05:00,718.76,719.51,717.79,717.96,19670.0,710.4036,711.1449,709.4449,709.6129,19670.0
2024-10-15 15:10:00,718.3,719.45,717.77,717.77,17506.0,709.949,711.0856,709.4252,709.4252,17506.0
2024-10-15 15:15:00,717.63,719.47,717.5,718.96,30684.0,709.2868,711.1054,709.1583,710.6013,30684.0
2024-10-15 15:20:00,719.01,725.38,718.5,724.93,62326.0,710.6507,716.9467,710.1467,716.5019,62326.0
2024-10-15 15:25:00,724.5,725.0,721.78,723.42,44035.0,716.0769,716.5711,713.3885,715.0095,44035.0
2024-10-15 15:30:00,723.91,725.4,721.0,725.4,44463.0,715.4938,716.9664,712.6176,716.9664,44463.0
2024-10-15 15:35:00,725.4,725.82,723.5,724.78,34269.0,716.9664,717.3816,715.0885,716.3537,34269.0
2024-10-15 15:40:00,724.75,727.45,724.75,726.13,39453.0,716.324,718.9926,716.324,717.688,39453.0
2024-10-15 15:45:00,726.17,728.66,724.5,728.66,60554.0,717.7275,720.1885,716.0769,720.1885,60554.0
2024-10-15 15:50:00,728.8,729.5,725.76,728.75,84878.0,720.3269,721.0188,717.3223,720.2775,84878.0
2024-10-15 15:55:00,728.63,730.8,728.01,730.43,162270.0,720.1589,722.3037,719.5461,721.938,162270.0
2024-10-16 09:30:00,710.97,717.48,701.13,701.6,347548.0,702.7042,709.1385,692.9786,693.4431,347548.0
2024-10-16 09:35:00,701.27,703.58,698.0,698.01,226950.0,693.117,695.4001,689.885,689.8949,226950.0
2024-10-16 09:40:00,698.08,698.67,691.62,692.87,212662.0,689.9641,690.5472,683.5792,684.8146,212662.0
2024-10-16 09:45:00,692.87,694.72,690.0,693.17,149326.0,684.8146,686.6431,681.978,685.1112,149326.0
2024-10-16 09:50:00,693.13,693.38,686.8,687.6,131743.0,685.0716,685.3187,678.8152,679.6059,131743.0
2024-10-16 09:55:00,687.37,691.0,686.6,690.0,145068.0,679.3786,682.9664,678.6175,681.978,145068.0
2024-10-16 10:00:00,689.89,693.78,689.3,692.71,105302.0,681.8693,685.7141,681.2861,684.6565,105302.0
2024-10-16 10:05:00,692.51,692.8,689.19,691.59,66170.0,684.4588,684.7455,681.1774,683.5495,66170.0
2024-10-16 10:10:00,691.95,696.0,691.86,693.34,101396.0,683.9053,687.9083,683.8164,685.2792,101396.0
2024-10-16 10:15:00,693.37,693.37,690.01,690.91,64640.0,685.3088,685.3088,681.9879,682.8774,64640.0
2024-10-16 10:20:00,690.7,694.59,690.7,693.97,83680.0,682.6699,686.5146,682.6699,685.9019,83680.0
2024-10-16 10:25:00,693.91,696.49,693.33,696.02,76799.0,685.8426,688.3926,685.2693,687.928,76799.0
2024-10-16 10:30:00,696.1,696.4,693.02,694.21,93389.0,688.0071,688.3036,684.9629,686.1391,93389.0
2024-10-16 10:35:00,694.5,694.93,691.29,694.12,42119.0,686.4257,686.8507,683.253,686.0501,42119.0
2024-10-16 10:40:00,694.08,694.27,688.0,691.59,57710.0,686.0106,686.1984,680.0013,683.5495,57710.0
2024-10-16 10:45:00,691.79,693.79,691.3,693.4,48179.0,683.7472,685.7239,683.2629,685.3385,48179.0
2024-10-16 10:50:00,693.24,693.45,691.4,692.31,47856.0,685.1803,685.3879,683.3617,684.2612,47856.0
2024-10-16 10:55:00,692.33,692.81,690.33,690.63,43095.0,684.2809,684.7553,682.3042,682.6007,43095.0
2024-10-16 11:00:00,690.75,691.04,689.0,689.59,85768.0,682.7193,683.0059,680.9896,681.5728,85768.0
2024-10-16 11:05:00,689.38,689.58,687.27,687.27,88760.0,681.3652,681.5629,679.2797,679.2797,88760.0
2024-10-16 11:10:00,687.42,689.15,687.03,687.64,79795.0,679.428,681.1379,679.0425,679.6454,79795.0
2024-10-16 11:15:00,687.69,688.1,686.16,686.42,68429.0,679.6949,680.1001,678.1827,678.4396,68429.0
2024-10-16 11:20:00,686.44,687.13,685.41,686.79,69102.0,678.4594,679.1414,677.4414,678.8053,69102.0
2024-10-16 11:25:00,686.97,688.4,686.4,688.35,80307.0,678.9832,680.3966,678.4199,680.3472,80307.0
2024-10-16 11:30:00,687.65,689.38,687.0,688.96,94037.0,679.6553,681.3652,679.0129,680.9501,94037.0
2024-10-16 11:35:00,689.25,692.14,689.07,689.57,73498.0,681.2367,684.0931,681.0588,681.553,73498.0
2024-10-16 11:40:00,689.5,690.6,689.06,689.68,41436.0,681.4838,682.571,681.0489,681.6617,41436.0
2024-10-16 11:45:00,689.93,689.94,687.88,688.88,29005.0,681.9088,681.9187,679.8827,680.871,29005.0
2024-10-16 11:50:00,688.69,689.2,687.28,688.36,44644.0,680.6832,681.1873,679.2896,680.3571,44644.0
2024-10-16 11:55:00,688.36,689.02,687.64,688.77,17814.0,680.3571,681.0094,679.6454,680.7623,17814.0
2024-10-16 12:00:00,688.6,689.38,688.0,689.3,30812.0,680.5943,681.3652,680.0013,681.2861,30812.0
2024-10-16 12:05:00,689.13,689.56,688.5,688.72,38892.0,681.1181,681.5431,680.4954,680.7129,38892.0
2024-10-16 12:10:00,688.98,689.45,688.44,689.0,15386.0,680.9699,681.4344,680.4361,680.9896,15386.0
2024-10-16 12:15:00,689.05,689.49,688.7,689.47,18969.0,681.0391,681.4739,680.6931,681.4542,18969.0
2024-10-16 12:20:00,689.3,691.0,688.87,689.16,48366.0,681.2861,682.9664,680.8611,681.1478,48366.0
2024-10-16 12:25:00,689.96,690.66,689.25,689.41,35793.0,681.9385,682.6303,681.2367,681.3949,35793.0
2024-10-16 12:30:00,689.7,690.0,688.08,688.13,42765.0,681.6815,681.978,680.0803,680.1297,42765.0
2024-10-16 12:35:00,688.16,688.17,686.3,686.89,59599.0,680.1594,680.1693,678.321,678.9042,59599.0
2024-10-16 12:40:00,686.81,687.91,686.0,686.25,61866.0,678.8251,679.9123,678.0245,678.2716,61866.0
2024-10-16 12:45:00,686.31,687.35,686.01,686.49,25863.0,678.3309,679.3588,678.0344,678.5088,25863.0
2024-10-16 12:50:00,686.5,688.1,686.27,687.7,30490.0,678.5187,680.1001,678.2914,679.7047,30490.0
2024-10-16 12:55:00,687.47,688.21,687.25,687.88,25199.0,679.4774,680.2088,679.26,679.8827,25199.0
2024-10-16 13:00:00,687.91,688.0,686.9,687.19,29253.0,679.9123,680.0013,678.914,679.2007,29253.0
2024-10-16 13:05:00,686.9,687.44,685.53,686.01,43718.0,678.914,679.4478,677.56,678.0344,43718.0
2024-10-16 13:10:00,686.19,686.19,684.52,684.86,55029.0,678.2123,678.2123,676.5617,676.8978,55029.0
2024-10-16 13:15:00,684.93,685.8,684.2,684.51,28541.0,676.967,677.8268,676.2454,676.5518,28541.0
2024-10-16 13:20:00,684.3,684.33,683.11,683.12,61906.0,676.3443,676.3739,675.1681,675.178,61906.0
2024-10-16 13:25:00,683.48,683.67,682.63,682.98,32345.0,675.5338,675.7216,674.6937,675.0396,32345.0
2024-10-16 13:30:00,682.86,683.43,682.66,683.42,30091.0,674.921,675.4844,674.7233,675.4745,30091.0
2024-10-16 13:35:00,683.48,684.2,683.36,684.18,22815.0,675.5338,676.2454,675.4152,676.2257,22815.0
2024-10-16 13:40:00,684.11,684.9,683.76,684.07,23106.0,676.1565,676.9373,675.8106,676.117,23106.0
2024-10-16 13:45:00,683.98,685.33,683.48,685.07,33705.0,676.028,677.3623,675.5338,677.1053,33705.0
2024-10-16 13:50:00,685.35,685.48,683.21,683.21,18201.0,677.3821,677.5106,675.2669,675.2669,18201.0
2024-10-16 13:55:00,683.36,683.51,680.67,681.36,69755.0,675.4152,675.5635,672.7565,673.4385,69755.0
2024-10-16 14:00:00,681.24,681.3,678.81,679.54,95589.0,673.3199,673.3792,670.9181,671.6396,95589.0
2024-10-16 14:05:00,679.47,680.4,677.27,678.91,130600.0,671.5704,672.4896,669.396,671.0169,130600.0
2024-10-16 14:10:00,678.72,679.32,678.03,678.53,28821.0,670.8292,671.4222,670.1472,670.6414,28821.0
2024-10-16 14:15:00,678.67,679.39,678.2,678.94,21149.0,670.7797,671.4914,670.3152,671.0466,21149.0
2024-10-16 14:20:00,678.71,680.75,678.69,679.71,66049.0,670.8193,672.8355,670.7995,671.8076,66049.0
2024-10-16 14:25:00,679.97,680.45,679.0,680.43,82267.0,672.0646,672.539,671.1059,672.5193,82267.0
2024-10-16 14:30:00,680.43,681.29,679.27,679.85,57074.0,672.5193,673.3693,671.3728,671.946,57074.0
2024-10-16 14:35:00,680.0,681.0,679.52,680.25,36481.0,672.0943,673.0826,671.6198,672.3414,36481.0
2024-10-16 14:40:00,680.33,682.17,680.05,680.06,63842.0,672.4204,674.239,672.1437,672.1536,63842.0
2024-10-16 14:45:00,680.06,680.72,679.41,680.6,62843.0,672.1536,672.8059,671.5111,672.6873,62843.0
2024-10-16 14:50:00,680.67,680.76,679.47,679.98,34934.0,672.7565,672.8454,671.5704,672.0745,34934.0
2024-10-16 14:55:00,679.97,680.0,679.22,679.22,13346.0,672.0646,672.0943,671.3233,671.3233,13346.0
2024-10-16 15:00:00,679.21,680.88,678.56,680.4,67754.0,671.3135,672.964,670.671,672.4896,67754.0
2024-10-16 15:05:00,680.27,682.27,680.17,681.76,85814.0,672.3611,674.3379,672.2623,673.8338,85814.0
2024-10-16 15:10:00,681.76,683.14,681.0,683.1,89921.0,673.8338,675.1978,673.0826,675.1582,89921.0
2024-10-16 15:15:00,683.0,684.2,682.4,683.12,86982.0,675.0594,676.2454,674.4664,675.178,86982.0
2024-10-16 15:20:00,683.12,683.45,681.61,682.93,33183.0,675.178,675.5042,673.6856,674.9902,33183.0
2024-10-16 15:25:00,682.77,683.71,682.62,682.88,52349.0,674.8321,675.7611,674.6838,674.9408,52349.0
2024-10-16 15:30:00,682.96,683.06,681.01,681.03,35101.0,675.0199,675.1187,673.0925,673.1123,35101.0
2024-10-16 15:35:00,681.01,681.8,680.64,681.32,26796.0,673.0925,673.8733,672.7268,673.3989,26796.0
2024-10-16 15:40:00,681.04,681.49,680.5,680.53,31618.0,673.1222,673.5669,672.5885,672.6181,31618.0
2024-10-16 15:45:00,680.5,682.51,679.66,682.16,55228.0,672.5885,674.5751,671.7582,674.2292,55228.0
2024-10-16 15:50:00,682.34,684.1,681.81,683.34,134840.0,674.4071,676.1466,673.8832,675.3954,134840.0
2024-10-16 15:55:00,683.29,684.36,682.74,683.75,248832.0,675.346,676.4036,674.8024,675.8007,248832.0
2024-10-17 09:30:00,692.64,693.18,685.67,687.58,286118.0,684.5873,685.121,677.6983,679.5861,286118.0
2024-10-17 09:35:00,687.31,688.2,684.41,685.15,102138.0,679.3193,680.1989,676.453,677.1844,102138.0
2024-10-17 09:40:00,685.13,685.94,680.37,682.01,124236.0,677.1646,677.9652,672.46,674.0809,124236.0
2024-10-17 09:45:00,682.24,685.89,681.73,684.34,69328.0,674.3082,677.9158,673.8042,676.3838,69328.0
2024-10-17 09:50:00,684.47,687.58,684.11,685.0,70565.0,676.5123,679.5861,676.1565,677.0361,70565.0
2024-10-17 09:55:00,684.95,685.79,680.83,681.75,78780.0,676.9867,677.817,672.9146,673.8239,78780.0
2024-10-17 10:00:00,682.1,683.72,679.4,682.57,73105.0,674.1699,675.771,671.5012,674.6344,73105.0
2024-10-17 10:05:00,682.53,683.58,680.5,680.86,38211.0,674.5949,675.6326,672.5885,672.9443,38211.0
2024-10-17 10:10:00,680.67,682.39,678.91,680.94,64569.0,672.7565,674.4565,671.0169,673.0233,64569.0
2024-10-17 10:15:00,680.83,680.9,678.4,679.55,70695.0,672.9146,672.9838,670.5129,671.6495,70695.0
2024-10-17 10:20:00,679.85,680.5,677.79,678.3,63579.0,671.946,672.5885,669.91,670.414,63579.0
2024-10-17 10:25:00,678.32,680.2,677.12,679.85,72021.0,670.4338,672.2919,669.2478,671.946,72021.0
2024-10-17 10:30:00,679.74,681.86,678.88,681.1,60176.0,671.8373,673.9326,670.9873,673.1815,60176.0
2024-10-17 10:35:00,680.92,683.18,680.39,683.17,46929.0,673.0036,675.2373,672.4797,675.2274,46929.0
2024-10-17 10:40:00,683.15,684.89,682.64,684.88,49075.0,675.2076,676.9274,674.7036,676.9175,49075.0
2024-10-17 10:45:00,684.99,688.37,683.7,683.99,58687.0,677.0263,680.367,675.7513,676.0379,58687.0
2024-10-17 10:50:00,684.09,685.86,682.7,685.39,42117.0,676.1367,677.8861,674.7629,677.4216,42117.0
2024-10-17 10:55:00,685.64,685.78,683.53,683.75,22737.0,677.6687,677.8071,675.5832,675.8007,22737.0
2024-10-17 11:00:00,683.61,684.35,681.17,681.17,55487.0,675.6623,676.3937,673.2507,673.2507,55487.0
2024-10-17 11:05:00,681.31,684.66,681.31,683.84,78501.0,673.389,676.7001,673.389,675.8896,78501.0
2024-10-17 11:10:00,683.72,684.1,682.22,682.45,19014.0,675.771,676.1466,674.2885,674.5158,19014.0
2024-10-17 11:15:00,682.28,683.36,681.52,683.14,60495.0,674.3478,675.4152,673.5966,675.1978,60495.0
2024-10-17 11:20:00,683.26,684.73,682.61,684.13,52954.0,675.3164,676.7693,674.6739,676.1763,52954.0
2024-10-17 11:25:00,684.05,686.16,683.6,686.15,45166.0,676.0972,678.1827,675.6524,678.1728,45166.0
2024-10-17 11:30:00,686.34,688.67,686.13,687.94,114820.0,678.3606,680.6635,678.153,679.942,114820.0
2024-10-17 11:35:00,687.79,690.45,687.24,689.32,56586.0,679.7937,682.4228,679.2501,681.3059,56586.0
2024-10-17 11:40:00,689.62,690.0,688.0,688.4,24910.0,681.6024,681.978,680.0013,680.3966,24910.0
2024-10-17 11:45:00,688.47,689.48,687.68,689.29,28027.0,680.4658,681.4641,679.685,681.2763,28027.0
2024-10-17 11:50:00,689.5,689.8,687.8,689.01,34917.0,681.4838,681.7803,679.8036,680.9995,34917.0
2024-10-17 11:55:00,689.29,691.45,688.3,691.2,35449.0,681.2763,683.4112,680.2978,683.1641,35449.0
2024-10-17 12:00:00,691.1,693.44,690.4,692.37,56077.0,683.0652,685.378,682.3734,684.3205,56077.0
2024-10-17 12:05:00,692.3,695.99,692.3,695.99,61907.0,684.2513,687.8984,684.2513,687.8984,61907.0
2024-10-17 12:10:00,696.0,698.09,694.59,698.09,93048.0,687.9083,689.974,686.5146,689.974,93048.0
2024-10-17 12:15:00,697.83,699.45,695.81,699.39,128827.0,689.717,691.3181,687.7205,691.2588,128827.0
2024-10-17 12:20:00,699.57,700.28,694.69,698.22,123390.0,691.4367,692.1385,686.6135,690.1024,123390.0
2024-10-17 12:25:00,698.28,698.28,695.65,696.61,41581.0,690.1617,690.1617,687.5623,688.5112,41581.0
2024-10-17 12:30:00,697.0,697.0,693.39,694.45,50186.0,688.8966,688.8966,685.3286,686.3763,50186.0
2024-10-17 12:35:00,694.86,698.37,694.38,696.78,46943.0,686.7815,690.2507,686.3071,688.6792,46943.0
2024-10-17 12:40:00,696.8,700.57,696.73,699.95,67112.0,688.699,692.4251,688.6298,691.8123,67112.0
2024-10-17 12:45:00,699.95,700.48,697.66,700.48,35223.0,691.8123,692.3362,689.549,692.3362,35223.0
2024-10-17 12:50:00,700.48,701.1,699.03,701.05,65017.0,692.3362,692.949,690.903,692.8995,65017.0
2024-10-17 12:55:00,700.93,701.68,699.0,700.29,51926.0,692.7809,693.5222,690.8734,692.1484,51926.0
2024-10-17 13:00:00,700.71,702.76,699.5,702.36,55552.0,692.5635,694.5897,691.3676,694.1943,55552.0
2024-10-17 13:05:00,702.4,703.88,701.99,703.2,49670.0,694.2338,695.6966,693.8286,695.0245,49670.0
2024-10-17 13:10:00,703.36,703.77,700.4,701.82,62387.0,695.1827,695.5879,692.2571,693.6606,62387.0
2024-10-17 13:15:00,702.08,703.47,701.41,702.24,28046.0,693.9176,695.2914,693.2554,694.0757,28046.0
2024-10-17 13:20:00,701.97,702.84,699.04,699.15,39837.0,693.8088,694.6687,690.9129,691.0216,39837.0
2024-10-17 13:25:00,699.35,701.5,698.33,701.03,34683.0,691.2193,693.3443,690.2112,692.8798,34683.0
2024-10-17 13:30:00,700.96,702.02,699.0,700.02,30046.0,692.8106,693.8583,690.8734,691.8815,30046.0
2024-10-17 13:35:00,699.7,700.49,697.56,698.0,23735.0,691.5652,692.3461,689.4501,689.885,23735.0
2024-10-17 13:40:00,697.83,698.92,697.06,698.74,27144.0,689.717,690.7943,688.9559,690.6164,27144.0
2024-10-17 13:45:00,698.87,699.58,698.36,698.85,17987.0,690.7449,691.4466,690.2408,690.7251,17987.0
2024-10-17 13:50:00,699.16,700.5,698.55,699.94,34568.0,691.0315,692.3559,690.4286,691.8024,34568.0
2024-10-17 13:55:00,700.04,700.2,698.25,700.1,17805.0,691.9013,692.0594,690.1321,691.9606,17805.0
2024-10-17 14:00:00,700.02,701.07,698.46,699.02,28618.0,691.8815,692.9193,690.3397,690.8931,28618.0
2024-10-17 14:05:00,698.55,699.89,698.55,699.42,21734.0,690.4286,691.753,690.4286,691.2885,21734.0
2024-10-17 14:10:00,699.61,700.26,697.08,700.0,42244.0,691.4763,692.1187,688.9757,691.8617,42244.0
2024-10-17 14:15:00,700.08,700.08,695.47,695.92,36956.0,691.9408,691.9408,687.3844,687.8292,36956.0
2024-10-17 14:20:00,695.94,696.46,694.75,696.07,50312.0,687.8489,688.3629,686.6728,687.9774,50312.0
2024-10-17 14:25:00,696.34,699.51,696.08,699.51,23501.0,688.2443,691.3774,687.9873,691.3774,23501.0
2024-10-17 14:30:00,699.56,699.56,697.31,697.5,26049.0,691.4269,691.4269,689.203,689.3908,26049.0
2024-10-17 14:35:00,697.66,697.83,695.85,697.59,17017.0,689.549,689.717,687.76,689.4798,17017.0
2024-10-17 14:40:00,697.46,698.26,695.95,697.05,22889.0,689.3513,690.142,687.8588,688.946,22889.0
2024-10-17 14:45:00,697.37,699.49,697.12,698.62,22489.0,689.2623,691.3577,689.0152,690.4978,22489.0
2024-10-17 14:50:00,698.82,699.03,697.67,698.51,15692.0,690.6955,690.903,689.5588,690.3891,15692.0
2024-10-17 14:55:00,698.14,699.8,697.79,699.26,27307.0,690.0234,691.6641,689.6774,691.1304,27307.0
2024-10-17 15:00:00,699.15,699.63,697.06,697.64,17235.0,691.0216,691.496,688.9559,689.5292,17235.0
2024-10-17 15:05:00,697.87,699.7,697.13,699.22,33935.0,689.7565,691.5652,689.0251,691.0908,33935.0
2024-10-17 15:10:00,698.75,700.72,698.53,700.65,28830.0,690.6263,692.5734,690.4088,692.5042,28830.0
2024-10-17 15:15:00,700.33,700.94,699.0,699.45,19882.0,692.1879,692.7908,690.8734,691.3181,19882.0
2024-10-17 15:20:00,699.41,700.5,699.08,700.08,24266.0,691.2786,692.3559,690.9524,691.9408,24266.0
2024-10-17 15:25:00,700.08,700.4,698.95,698.95,24243.0,691.9408,692.2571,690.824,690.824,24243.0
2024-10-17 15:30:00,699.03,699.79,698.02,699.71,24587.0,690.903,691.6542,689.9048,691.5751,24587.0
2024-10-17 15:35:00,699.91,700.92,698.0,698.69,37906.0,691.7728,692.7711,689.885,690.567,37906.0
2024-10-17 15:40:00,698.76,701.22,698.74,701.2,50382.0,690.6362,693.0676,690.6164,693.0478,50382.0
2024-10-17 15:45:00,701.0,701.78,699.65,700.8,50636.0,692.8501,693.6211,691.5158,692.6524,50636.0
2024-10-17 15:50:00,700.75,702.0,698.64,701.72,68828.0,692.603,693.8385,690.5176,693.5618,68828.0
2024-10-17 15:55:00,701.61,702.0,699.51,700.23,118180.0,693.453,693.8385,691.3774,692.0891,118180.0
2024-10-18 09:30:00,717.59,721.35,714.0,716.8,271059.0,709.2472,712.9635,705.699,708.4664,271059.0
2024-10-18 09:35:00,716.87,717.86,714.31,714.44,83768.0,708.5356,709.5141,706.0054,706.1339,83768.0
2024-10-18 09:40:00,714.59,720.39,713.18,720.22,61372.0,706.2821,712.0147,704.8885,711.8467,61372.0
2024-10-18 09:45:00,720.42,721.18,717.49,718.35,69945.0,712.0443,712.7955,709.1484,709.9984,69945.0
2024-10-18 09:50:00,718.47,721.9,718.3,719.8,53091.0,710.117,713.5071,709.949,711.4316,53091.0
2024-10-18 09:55:00,719.49,721.0,718.81,719.93,46005.0,711.1252,712.6176,710.4531,711.56,46005.0
2024-10-18 10:00:00,719.98,722.38,719.4,721.3,35693.0,711.6095,713.9816,711.0362,712.9141,35693.0
2024-10-18 10:05:00,721.2,723.7,720.43,723.7,40796.0,712.8153,715.2862,712.0542,715.2862,40796.0
2024-10-18 10:10:00,723.79,724.03,721.05,722.07,41037.0,715.3752,715.6124,712.667,713.6752,41037.0
2024-10-18 10:15:00,721.75,722.71,719.61,721.24,45945.0,713.3589,714.3077,711.2438,712.8548,45945.0
2024-10-18 10:20:00,721.49,724.24,721.49,723.57,31342.0,713.1019,715.8199,713.1019,715.1577,31342.0
2024-10-18 10:25:00,723.57,725.55,723.57,725.55,45274.0,715.1577,717.1147,715.1577,717.1147,45274.0
2024-10-18 10:30:00,725.32,726.46,724.5,724.75,65159.0,716.8874,718.0141,716.0769,716.324,65159.0
2024-10-18 10:35:00,724.68,725.22,722.2,724.3,47857.0,716.2548,716.7885,713.8036,715.8792,47857.0
2024-10-18 10:40:00,724.13,724.43,721.57,721.93,33455.0,715.7112,716.0077,713.181,713.5368,33455.0
2024-10-18 10:45:00,721.68,723.19,721.21,722.61,38929.0,713.2897,714.7821,712.8252,714.2089,38929.0
2024-10-18 10:50:00,722.63,722.99,720.09,720.34,30029.0,714.2286,714.5845,711.7182,711.9653,30029.0
2024-10-18 10:55:00,720.25,720.54,717.45,718.64,51732.0,711.8763,712.1629,709.1089,710.285,51732.0
2024-10-18 11:00:00,718.62,721.0,718.62,720.74,36129.0,710.2653,712.6176,710.2653,712.3606,36129.0
2024-10-18 11:05:00,720.77,721.0,719.5,720.35,30876.0,712.3903,712.6176,711.135,711.9752,30876.0
2024-10-18 11:10:00,720.59,721.16,719.87,720.68,35569.0,712.2124,712.7757,711.5007,712.3013,35569.0
2024-10-18 11:15:00,720.76,720.76,718.9,719.88,19662.0,712.3804,712.3804,710.542,711.5106,19662.0
2024-10-18 11:20:00,720.0,721.31,719.72,720.68,13334.0,711.6292,712.924,711.3525,712.3013,13334.0
2024-10-18 11:25:00,720.7,721.42,719.59,721.42,14758.0,712.3211,713.0327,711.224,713.0327,14758.0
2024-10-18 11:30:00,721.21,722.35,721.09,721.77,33601.0,712.8252,713.9519,712.7066,713.3786,33601.0
2024-10-18 11:35:00,721.87,722.33,721.4,721.5,31445.0,713.4775,713.9321,713.0129,713.1118,31445.0
2024-10-18 11:40:00,721.55,721.91,719.56,720.53,15277.0,713.1612,713.517,711.1943,712.1531,15277.0
2024-10-18 11:45:00,720.87,721.64,720.54,721.05,9830.0,712.4891,713.2502,712.1629,712.667,9830.0
2024-10-18 11:50:00,720.95,722.28,720.82,721.71,14741.0,712.5682,713.8827,712.4397,713.3193,14741.0
2024-10-18 11:55:00,721.85,722.72,721.29,721.81,15160.0,713.4577,714.3176,712.9042,713.4182,15160.0
2024-10-18 12:00:00,721.62,722.89,721.57,722.67,20966.0,713.2304,714.4856,713.181,714.2682,20966.0
2024-10-18 12:05:00,722.56,722.71,721.74,722.12,14197.0,714.1595,714.3077,713.349,713.7246,14197.0
2024-10-18 12:10:00,722.14,722.7,721.48,722.7,25508.0,713.7443,714.2978,713.092,714.2978,25508.0
2024-10-18 12:15:00,722.42,723.03,721.74,722.84,20524.0,714.0211,714.624,713.349,714.4362,20524.0
2024-10-18 12:20:00,723.0,723.04,721.84,722.4,9299.0,714.5943,714.6339,713.4478,714.0013,9299.0
2024-10-18 12:25:00,722.0,722.63,721.89,722.05,20243.0,713.606,714.2286,713.4973,713.6554,20243.0
2024-10-18 12:30:00,722.34,722.6,722.03,722.3,8065.0,713.942,714.199,713.6356,713.9025,8065.0
2024-10-18 12:35:00,722.51,723.02,721.76,721.85,33260.0,714.11,714.6141,713.3688,713.4577,33260.0
2024-10-18 12:40:00,721.84,722.22,720.03,721.26,37536.0,713.4478,713.8234,711.6589,712.8746,37536.0
2024-10-18 12:45:00,721.27,722.19,721.27,722.0,18465.0,712.8845,713.7938,712.8845,713.606,18465.0
2024-10-18 12:50:00,722.0,722.6,721.5,722.0,14128.0,713.606,714.199,713.1118,713.606,14128.0
2024-10-18 12:55:00,722.12,722.34,719.69,720.38,30072.0,713.7246,713.942,711.3228,712.0048,30072.0
2024-10-18 13:00:00,720.09,720.55,719.26,719.73,23875.0,711.7182,712.1728,710.8978,711.3624,23875.0
2024-10-18 13:05:00,719.9,721.56,719.5,720.97,40146.0,711.5304,713.1711,711.135,712.5879,40146.0
2024-10-18 13:10:00,720.71,721.54,720.5,720.88,29135.0,712.331,713.1513,712.1234,712.499,29135.0
2024-10-18 13:15:00,721.05,722.5,721.01,722.5,10424.0,712.667,714.1002,712.6275,714.1002,10424.0
2024-10-18 13:20:00,722.07,722.47,721.35,722.06,12100.0,713.6752,714.0705,712.9635,713.6653,12100.0
2024-10-18 13:25:00,722.24,722.24,720.26,720.29,18240.0,713.8432,713.8432,711.8862,711.9159,18240.0
2024-10-18 13:30:00,720.5,721.09,719.0,720.88,21704.0,712.1234,712.7066,710.6409,712.499,21704.0
2024-10-18 13:35:00,720.96,721.71,720.2,720.44,10223.0,712.5781,713.3193,711.8269,712.0641,10223.0
2024-10-18 13:40:00,720.42,720.87,720.09,720.45,8404.0,712.0443,712.4891,711.7182,712.074,8404.0
2024-10-18 13:45:00,720.45,721.98,720.45,721.98,7191.0,712.074,713.5862,712.074,713.5862,7191.0
2024-10-18 13:50:00,721.96,722.49,721.43,721.84,12203.0,713.5664,714.0903,713.0426,713.4478,12203.0
2024-10-18 13:55:00,721.33,722.26,721.1,721.91,12821.0,712.9438,713.863,712.7164,713.517,12821.0
2024-10-18 14:00:00,722.06,722.18,720.3,721.66,11256.0,713.6653,713.7839,711.9257,713.2699,11256.0
2024-10-18 14:05:00,721.76,722.11,721.11,721.64,12869.0,713.3688,713.7147,712.7263,713.2502,12869.0
2024-10-18 14:10:00,721.68,722.66,721.57,722.29,21221.0,713.2897,714.2583,713.181,713.8926,21221.0
2024-10-18 14:15:00,722.26,722.67,721.84,722.31,17109.0,713.863,714.2682,713.4478,713.9124,17109.0
2024-10-18 14:20:00,722.29,722.6,721.74,721.88,14179.0,713.8926,714.199,713.349,713.4874,14179.0
2024-10-18 14:25:00,721.84,722.43,721.8,722.15,12755.0,713.4478,714.031,713.4083,713.7542,12755.0
2024-10-18 14:30:00,722.2,722.99,721.6,722.54,19458.0,713.8036,714.5845,713.2106,714.1397,19458.0
2024-10-18 14:35:00,722.08,723.24,721.6,723.04,15480.0,713.685,714.8316,713.2106,714.6339,15480.0
2024-10-18 14:40:00,723.2,724.26,723.02,723.56,20248.0,714.792,715.8397,714.6141,715.1478,20248.0
2024-10-18 14:45:00,723.5,724.68,723.5,724.19,15531.0,715.0885,716.2548,715.0885,715.7705,15531.0
2024-10-18 14:50:00,724.01,724.2,723.52,723.91,13987.0,715.5926,715.7804,715.1083,715.4938,13987.0
2024-10-18 14:55:00,723.91,724.27,723.88,724.07,16069.0,715.4938,715.8496,715.4641,715.6519,16069.0
2024-10-18 15:00:00,723.99,724.82,723.04,723.3,36650.0,715.5728,716.3932,714.6339,714.8909,36650.0
2024-10-18 15:05:00,723.37,723.98,723.04,723.97,24227.0,714.96,715.563,714.6339,715.5531,24227.0
2024-10-18 15:10:00,723.87,724.22,722.74,723.47,20817.0,715.4542,715.8002,714.3374,715.0589,20817.0
2024-10-18 15:15:00,723.19,723.8,722.9,723.8,7944.0,714.7821,715.385,714.4955,715.385,7944.0
2024-10-18 15:20:00,723.89,724.4,723.68,724.02,13935.0,715.474,715.9781,715.2664,715.6025,13935.0
2024-10-18 15:25:00,724.01,725.51,724.01,724.76,20376.0,715.5926,717.0752,715.5926,716.3339,20376.0
2024-10-18 15:30:00,724.68,725.0,723.12,723.12,23966.0,716.2548,716.5711,714.713,714.713,23966.0
2024-10-18 15:35:00,723.0,723.17,721.94,722.85,29055.0,714.5943,714.7624,713.5467,714.4461,29055.0
2024-10-18 15:40:00,722.72,723.34,722.19,722.32,19772.0,714.3176,714.9304,713.7938,713.9223,19772.0
2024-10-18 15:45:00,722.32,722.76,721.88,721.91,15589.0,713.9223,714.3571,713.4874,713.517,15589.0
2024-10-18 15:50:00,721.76,723.39,721.68,722.69,37167.0,713.3688,714.9798,713.2897,714.288,37167.0
2024-10-18 15:55:00,722.69,723.34,722.17,723.34,71878.0,714.288,714.9304,713.774,714.9304,71878.0
2024-10-21 09:30:00,724.0,724.2,716.73,719.38,83604.0,715.5827,715.7804,708.3972,711.0164,83604.0
2024-10-21 09:35:00,719.71,722.98,718.94,720.7,24018.0,711.3426,714.5746,710.5815,712.3211,24018.0
2024-10-21 09:40:00,720.47,721.83,719.34,720.26,20581.0,712.0938,713.438,710.9769,711.8862,20581.0
2024-10-21 09:45:00,720.66,722.49,719.73,722.14,19130.0,712.2816,714.0903,711.3624,713.7443,19130.0
2024-10-21 09:50:00,722.09,722.92,720.99,722.0,15091.0,713.6949,714.5153,712.6077,713.606,15091.0
2024-10-21 09:55:00,721.97,722.96,720.82,721.56,17001.0,713.5763,714.5548,712.4397,713.1711,17001.0
2024-10-21 10:00:00,722.26,723.92,721.16,722.3,21277.0,713.863,715.5037,712.7757,713.9025,21277.0
2024-10-21 10:05:00,722.12,724.85,722.0,723.37,24698.0,713.7246,716.4228,713.606,714.96,24698.0
2024-10-21 10:10:00,723.38,723.55,720.19,720.65,25129.0,714.9699,715.138,711.817,712.2717,25129.0
2024-10-21 10:15:00,720.02,721.64,718.6,719.35,23486.0,711.649,713.2502,710.2455,710.9868,23486.0
2024-10-21 10:20:00,719.33,719.33,717.17,717.3,40420.0,710.967,710.967,708.8321,708.9606,40420.0
2024-10-21 10:25:00,717.35,719.08,717.0,717.83,28403.0,709.01,710.7199,708.6641,709.4845,28403.0
2024-10-21 10:30:00,718.04,718.28,716.2,716.35,19432.0,709.692,709.9292,707.8734,708.0217,19432.0
2024-10-21 10:35:00,716.5,717.6,714.22,714.45,44263.0,708.1699,709.2571,705.9164,706.1438,44263.0
2024-10-21 10:40:00,714.77,716.17,713.39,715.04,26697.0,706.46,707.8438,705.0961,706.7269,26697.0
2024-10-21 10:45:00,714.9,716.0,712.77,714.85,18249.0,706.5885,707.6757,704.4833,706.5391,18249.0
2024-10-21 10:50:00,715.18,716.64,714.5,715.53,15341.0,706.8653,708.3083,706.1932,707.2112,15341.0
2024-10-21 10:55:00,715.8,716.64,715.37,716.05,12496.0,707.4781,708.3083,707.0531,707.7251,12496.0
2024-10-21 11:00:00,715.94,716.35,714.81,715.16,10624.0,707.6164,708.0217,706.4996,706.8455,10624.0
2024-10-21 11:05:00,714.82,715.17,713.53,714.07,24209.0,706.5094,706.8554,705.2344,705.7682,24209.0
2024-10-21 11:10:00,713.88,715.18,713.3,714.43,23284.0,705.5804,706.8653,705.0071,706.124,23284.0
2024-10-21 11:15:00,714.4,714.49,712.78,713.28,29954.0,706.0943,706.1833,704.4932,704.9874,29954.0
2024-10-21 11:20:00,713.29,713.61,711.6,711.72,15172.0,704.9972,705.3135,703.3269,703.4455,15172.0
2024-10-21 11:25:00,711.69,712.01,710.21,710.97,28917.0,703.4158,703.7321,701.953,702.7042,28917.0
2024-10-21 11:30:00,710.93,712.55,710.6,711.91,19870.0,702.6647,704.2658,702.3385,703.6333,19870.0
2024-10-21 11:35:00,711.91,713.5,711.56,713.23,9681.0,703.6333,705.2048,703.2873,704.9379,9681.0
2024-10-21 11:40:00,713.74,714.15,712.3,712.97,11785.0,705.442,705.8472,704.0187,704.681,11785.0
2024-10-21 11:45:00,713.43,714.27,713.0,714.27,7040.0,705.1356,705.9658,704.7106,705.9658,7040.0
2024-10-21 11:50:00,713.9,714.1,711.88,712.06,7141.0,705.6001,705.7978,703.6036,703.7815,7141.0
2024-10-21 11:55:00,712.12,713.05,712.11,712.52,5969.0,703.8408,704.76,703.831,704.2362,5969.0
2024-10-21 12:00:00,712.74,713.44,712.16,713.11,6582.0,704.4536,705.1455,703.8804,704.8193,6582.0
2024-10-21 12:05:00,712.96,713.41,712.7,713.1,5165.0,704.6711,705.1158,704.4141,704.8094,5165.0
2024-10-21 12:10:00,712.79,712.79,711.95,712.2,6192.0,704.503,704.503,703.6728,703.9199,6192.0
2024-10-21 12:15:00,712.4,713.06,712.11,712.12,4553.0,704.1176,704.7699,703.831,703.8408,4553.0
2024-10-21 12:20:00,713.0,713.02,711.36,711.93,9785.0,704.7106,704.7304,703.0897,703.653,9785.0
2024-10-21 12:25:00,711.8,711.8,710.29,710.72,6797.0,703.5246,703.5246,702.0321,702.4571,6797.0
2024-10-21 12:30:00,710.92,711.43,710.39,710.82,6752.0,702.6548,703.1589,702.131,702.556,6752.0
2024-10-21 12:35:00,710.85,711.23,708.79,709.46,16094.0,702.5856,702.9612,700.5496,701.2118,16094.0
2024-10-21 12:40:00,709.51,710.41,709.51,710.13,6862.0,701.2612,702.1507,701.2612,701.874,6862.0
2024-10-21 12:45:00,710.05,711.23,710.05,710.21,5286.0,701.7949,702.9612,701.7949,701.953,5286.0
2024-10-21 12:50:00,710.24,711.48,710.0,711.48,4660.0,701.9827,703.2083,701.7455,703.2083,4660.0
2024-10-21 12:55:00,711.28,712.2,711.21,711.41,11727.0,703.0106,703.9199,702.9414,703.1391,11727.0
2024-10-21 13:00:00,711.55,711.79,710.73,710.73,4925.0,703.2775,703.5147,702.467,702.467,4925.0
2024-10-21 13:05:00,711.12,712.2,711.11,712.0,2972.0,702.8525,703.9199,702.8426,703.7222,2972.0
2024-10-21 13:10:00,712.21,712.42,711.6,712.19,3722.0,703.9298,704.1374,703.3269,703.91,3722.0
2024-10-21 13:15:00,712.12,712.7,711.02,711.58,5267.0,703.8408,704.4141,702.7536,703.3071,5267.0
2024-10-21 13:20:00,710.81,711.8,710.67,710.99,4798.0,702.5461,703.5246,702.4077,702.724,4798.0
2024-10-21 13:25:00,711.04,711.91,711.0,711.7,6015.0,702.7734,703.6333,702.7339,703.4257,6015.0
2024-10-21 13:30:00,712.0,712.31,711.46,711.54,2664.0,703.7222,704.0286,703.1885,703.2676,2664.0
2024-10-21 13:35:00,712.3,712.43,711.5,711.9,1919.0,704.0187,704.1472,703.228,703.6234,1919.0
2024-10-21 13:40:00,711.72,712.14,711.53,711.69,4491.0,703.4455,703.8606,703.2577,703.4158,4491.0
2024-10-21 13:45:00,711.92,712.34,711.59,711.89,4018.0,703.6432,704.0583,703.317,703.6135,4018.0
2024-10-21 13:50:00,712.09,712.69,712.07,712.11,9056.0,703.8112,704.4042,703.7914,703.831,9056.0
2024-10-21 13:55:00,712.1,712.37,711.15,712.14,13675.0,703.8211,704.0879,702.8821,703.8606,13675.0
2024-10-21 14:00:00,712.39,712.39,711.36,711.74,1521.0,704.1077,704.1077,703.0897,703.4653,1521.0
2024-10-21 14:05:00,711.7,711.7,710.29,711.0,4766.0,703.4257,703.4257,702.0321,702.7339,4766.0
2024-10-21 14:10:00,711.27,712.29,711.27,712.04,3929.0,703.0007,704.0089,703.0007,703.7618,3929.0
2024-10-21 14:15:00,711.92,713.0,711.76,712.53,6954.0,703.6432,704.7106,703.485,704.2461,6954.0
2024-10-21 14:20:00,711.92,712.26,710.8,711.75,5174.0,703.6432,703.9792,702.5362,703.4751,5174.0
2024-10-21 14:25:00,711.67,712.12,711.4,711.41,3961.0,703.3961,703.8408,703.1292,703.1391,3961.0
2024-10-21 14:30:00,711.41,711.63,711.0,711.17,7766.0,703.1391,703.3565,702.7339,702.9019,7766.0
2024-10-21 14:35:00,711.94,712.25,710.8,711.64,11927.0,703.6629,703.9693,702.5362,703.3664,11927.0
2024-10-21 14:40:00,711.64,712.0,710.0,710.51,11299.0,703.3664,703.7222,701.7455,702.2496,11299.0
2024-10-21 14:45:00,710.47,711.15,709.97,711.15,9654.0,702.21,702.8821,701.7158,702.8821,9654.0
2024-10-21 14:50:00,710.93,711.16,710.48,710.68,5213.0,702.6647,702.892,702.2199,702.4176,5213.0
2024-10-21 14:55:00,710.44,710.73,710.0,710.34,7626.0,702.1804,702.467,701.7455,702.0815,7626.0
2024-10-21 15:00:00,710.41,710.72,710.04,710.04,3400.0,702.1507,702.4571,701.785,701.785,3400.0
2024-10-21 15:05:00,710.38,711.2,710.13,711.2,5017.0,702.1211,702.9315,701.874,702.9315,5017.0
2024-10-21 15:10:00,711.2,711.64,710.7,711.4,6477.0,702.9315,703.3664,702.4373,703.1292,6477.0
2024-10-21 15:15:00,711.31,711.74,711.09,711.37,5349.0,703.0403,703.4653,702.8228,703.0996,5349.0
2024-10-21 15:20:00,711.4,711.4,710.25,710.73,7390.0,703.1292,703.1292,701.9926,702.467,7390.0
2024-10-21 15:25:00,710.73,711.47,710.56,711.14,10020.0,702.467,703.1984,702.299,702.8722,10020.0
2024-10-21 15:30:00,711.37,711.65,710.96,711.55,11611.0,703.0996,703.3763,702.6943,703.2775,11611.0
2024-10-21 15:35:00,711.44,712.24,711.42,711.97,5072.0,703.1687,703.9594,703.149,703.6926,5072.0
2024-10-21 15:40:00,711.68,712.68,711.66,711.99,6046.0,703.406,704.3943,703.3862,703.7124,6046.0
2024-10-21 15:45:00,712.1,712.73,711.78,712.39,9622.0,703.8211,704.4437,703.5048,704.1077,9622.0
2024-10-21 15:50:00,712.89,714.8,712.44,714.34,19283.0,704.6019,706.4897,704.1571,706.035,19283.0
2024-10-21 15:55:00,714.28,714.29,713.22,714.1,36125.0,705.9757,705.9856,704.9281,705.7978,36125.0
2024-10-22 09:30:00,723.0,724.11,720.35,722.06,80059.0,714.5943,715.6914,711.9752,713.6653,80059.0
2024-10-22 09:35:00,721.8,723.23,720.87,721.87,23466.0,713.4083,714.8217,712.4891,713.4775,23466.0
2024-10-22 09:40:00,721.77,723.23,721.12,721.5,27640.0,713.3786,714.8217,712.7362,713.1118,27640.0
2024-10-22 09:45:00,721.43,723.1,721.22,721.22,13469.0,713.0426,714.6932,712.835,712.835,13469.0
2024-10-22 09:50:00,721.7,721.89,718.82,720.34,29042.0,713.3095,713.4973,710.4629,711.9653,29042.0
2024-10-22 09:55:00,720.25,720.5,718.37,720.39,18746.0,711.8763,712.1234,710.0182,712.0147,18746.0
2024-10-22 10:00:00,720.75,721.5,719.15,721.5,17598.0,712.3705,713.1118,710.7891,713.1118,17598.0
2024-10-22 10:05:00,721.74,723.75,720.76,722.49,31856.0,713.349,715.3356,712.3804,714.0903,31856.0
2024-10-22 10:10:00,722.36,722.49,721.01,722.35,19918.0,713.9618,714.0903,712.6275,713.9519,19918.0
2024-10-22 10:15:00,722.2,722.51,721.11,721.78,25773.0,713.8036,714.11,712.7263,713.3885,25773.0
2024-10-22 10:20:00,721.64,721.85,719.85,720.65,24416.0,713.2502,713.4577,711.481,712.2717,24416.0
2024-10-22 10:25:00,720.8,722.0,720.1,720.1,12602.0,712.4199,713.606,711.7281,711.7281,12602.0
2024-10-22 10:30:00,720.65,722.06,720.65,721.1,12463.0,712.2717,713.6653,712.2717,712.7164,12463.0
2024-10-22 10:35:00,721.13,721.61,719.22,719.22,10242.0,712.7461,713.2205,710.8583,710.8583,10242.0
2024-10-22 10:40:00,719.69,720.33,718.56,718.6,18932.0,711.3228,711.9554,710.206,710.2455,18932.0
2024-10-22 10:45:00,718.71,719.41,717.63,719.3,21627.0,710.3542,711.0461,709.2868,710.9374,21627.0
2024-10-22 10:50:00,719.46,719.75,718.14,719.6,12928.0,711.0955,711.3821,709.7909,711.2339,12928.0
2024-10-22 10:55:00,719.75,720.31,719.61,720.03,21138.0,711.3821,711.9356,711.2438,711.6589,21138.0
2024-10-22 11:00:00,720.01,721.11,719.88,719.88,20664.0,711.6391,712.7263,711.5106,711.5106,20664.0
2024-10-22 11:05:00,719.6,720.62,719.2,719.74,16070.0,711.2339,712.242,710.8385,711.3722,16070.0
2024-10-22 11:10:00,719.76,720.01,718.64,718.86,16544.0,711.392,711.6391,710.285,710.5025,16544.0
2024-10-22 11:15:00,718.85,719.65,717.71,718.24,21245.0,710.4926,711.2833,709.3658,709.8897,21245.0
2024-10-22 11:20:00,718.23,719.28,718.05,719.19,20253.0,709.8798,710.9176,709.7019,710.8286,20253.0
2024-10-22 11:25:00,719.26,719.5,718.71,719.44,11850.0,710.8978,711.135,710.3542,711.0757,11850.0
2024-10-22 11:30:00,719.36,720.14,718.85,720.1,40810.0,710.9967,711.7676,710.4926,711.7281,40810.0
2024-10-22 11:35:00,720.06,721.23,719.75,720.72,32419.0,711.6885,712.8449,711.3821,712.3409,32419.0
2024-10-22 11:40:00,720.74,722.5,720.73,722.5,15545.0,712.3606,714.1002,712.3507,714.1002,15545.0
2024-10-22 11:45:00,722.46,723.38,722.03,723.01,12630.0,714.0606,714.9699,713.6356,714.6042,12630.0
2024-10-22 11:50:00,723.14,723.14,721.03,721.82,17726.0,714.7327,714.7327,712.6473,713.4281,17726.0
2024-10-22 11:55:00,721.85,722.5,720.73,720.79,16557.0,713.4577,714.1002,712.3507,712.41,16557.0
2024-10-22 12:00:00,721.28,721.75,720.4,721.01,2510.0,712.8943,713.3589,712.0246,712.6275,2510.0
2024-10-22 12:05:00,721.35,721.43,720.13,720.51,6106.0,712.9635,713.0426,711.7577,712.1333,6106.0
2024-10-22 12:10:00,720.88,720.9,719.85,720.29,3447.0,712.499,712.5188,711.481,711.9159,3447.0
2024-10-22 12:15:00,720.1,720.51,719.88,720.34,2937.0,711.7281,712.1333,711.5106,711.9653,2937.0
2024-10-22 12:20:00,720.34,720.34,719.0,719.0,3546.0,711.9653,711.9653,710.6409,710.6409,3546.0
2024-10-22 12:25:00,719.25,720.57,718.4,719.56,8671.0,710.8879,712.1926,710.0478,711.1943,8671.0
2024-10-22 12:30:00,719.56,720.38,719.52,719.96,3326.0,711.1943,712.0048,711.1548,711.5897,3326.0
2024-10-22 12:35:00,720.15,720.4,719.0,719.47,4425.0,711.7775,712.0246,710.6409,711.1054,4425.0
2024-10-22 12:40:00,719.3,719.88,718.28,718.7,6545.0,710.9374,711.5106,709.9292,710.3443,6545.0
2024-10-22 12:45:00,718.79,720.0,718.6,718.7,7385.0,710.4333,711.6292,710.2455,710.3443,7385.0
2024-10-22 12:50:00,718.89,720.04,718.89,719.8,4380.0,710.5321,711.6688,710.5321,711.4316,4380.0
2024-10-22 12:55:00,720.61,720.65,719.57,719.76,4424.0,712.2321,712.2717,711.2042,711.392,4424.0
2024-10-22 13:00:00,720.08,720.1,719.05,719.14,1767.0,711.7083,711.7281,710.6903,710.7792,1767.0
2024-10-22 13:05:00,719.34,719.91,719.05,719.89,1605.0,710.9769,711.5403,710.6903,711.5205,1605.0
2024-10-22 13:10:00,719.48,719.72,718.2,719.02,9687.0,711.1153,711.3525,709.8502,710.6606,9687.0
2024-10-22 13:15:00,718.77,719.51,718.7,719.14,4499.0,710.4135,711.1449,710.3443,710.7792,4499.0
2024-10-22 13:20:00,719.48,720.11,719.03,720.11,3801.0,711.1153,711.7379,710.6705,711.7379,3801.0
2024-10-22 13:25:00,719.9,720.32,719.63,720.32,3161.0,711.5304,711.9455,711.2635,711.9455,3161.0
2024-10-22 13:30:00,719.95,720.55,719.86,720.5,5824.0,711.5798,712.1728,711.4909,712.1234,5824.0
2024-10-22 13:35:00,720.63,721.37,719.68,720.5,16211.0,712.2519,712.9833,711.3129,712.1234,16211.0
2024-10-22 13:40:00,721.0,721.35,720.0,720.69,4174.0,712.6176,712.9635,711.6292,712.3112,4174.0
2024-10-22 13:45:00,720.19,721.25,720.02,721.07,6953.0,711.817,712.8647,711.649,712.6868,6953.0
2024-10-22 13:50:00,721.0,721.14,720.41,721.05,3815.0,712.6176,712.756,712.0345,712.667,3815.0
2024-10-22 13:55:00,721.01,721.65,720.54,721.27,15033.0,712.6275,713.26,712.1629,712.8845,15033.0
2024-10-22 14:00:00,721.18,722.0,721.02,721.64,19047.0,712.7955,713.606,712.6374,713.2502,19047.0
2024-10-22 14:05:00,721.64,721.77,721.05,721.05,2601.0,713.2502,713.3786,712.667,712.667,2601.0
2024-10-22 14:10:00,721.37,721.37,720.08,720.22,2645.0,712.9833,712.9833,711.7083,711.8467,2645.0
2024-10-22 14:15:00,720.04,721.41,720.04,720.47,3621.0,711.6688,713.0228,711.6688,712.0938,3621.0
2024-10-22 14:20:00,720.35,720.95,719.13,719.13,6054.0,711.9752,712.5682,710.7693,710.7693,6054.0
2024-10-22 14:25:00,720.0,720.0,718.66,719.45,7485.0,711.6292,711.6292,710.3048,711.0856,7485.0
2024-10-22 14:30:00,718.7,719.56,718.69,719.28,4058.0,710.3443,711.1943,710.3345,710.9176,4058.0
2024-10-22 14:35:00,719.66,720.15,719.66,719.84,4433.0,711.2932,711.7775,711.2932,711.4711,4433.0
2024-10-22 14:40:00,719.48,719.74,718.94,718.97,5248.0,711.1153,711.3722,710.5815,710.6112,5248.0
2024-10-22 14:45:00,719.35,719.56,718.57,718.57,3040.0,710.9868,711.1943,710.2159,710.2159,3040.0
2024-10-22 14:50:00,718.66,719.55,718.66,718.82,5550.0,710.3048,711.1845,710.3048,710.4629,5550.0
2024-10-22 14:55:00,719.25,719.84,719.0,719.46,5326.0,710.8879,711.4711,710.6409,711.0955,5326.0
2024-10-22 15:00:00,719.01,719.98,719.0,719.97,4024.0,710.6507,711.6095,710.6409,711.5996,4024.0
2024-10-22 15:05:00,719.99,720.9,719.78,720.65,5057.0,711.6193,712.5188,711.4118,712.2717,5057.0
2024-10-22 15:10:00,720.51,720.83,719.83,720.33,4904.0,712.1333,712.4496,711.4612,711.9554,4904.0
2024-10-22 15:15:00,719.52,720.27,719.52,719.8,3516.0,711.1548,711.8961,711.1548,711.4316,3516.0
2024-10-22 15:20:00,719.5,719.72,717.7,719.36,8174.0,711.135,711.3525,709.356,710.9967,8174.0
2024-10-22 15:25:00,719.13,719.37,718.85,719.18,3489.0,710.7693,711.0066,710.4926,710.8188,3489.0
2024-10-22 15:30:00,719.32,719.58,719.0,719.03,5155.0,710.9571,711.2141,710.6409,710.6705,5155.0
2024-10-22 15:35:00,718.86,719.78,718.12,718.27,4888.0,710.5025,711.4118,709.7711,709.9193,4888.0
2024-10-22 15:40:00,718.51,719.1,718.2,719.1,8956.0,710.1565,710.7397,709.8502,710.7397,8956.0
2024-10-22 15:45:00,719.3,720.39,719.15,719.24,10767.0,710.9374,712.0147,710.7891,710.8781,10767.0
2024-10-22 15:50:00,719.43,720.97,719.28,720.83,21484.0,711.0659,712.5879,710.9176,712.4496,21484.0
2024-10-22 15:55:00,720.97,721.21,720.12,720.81,63623.0,712.5879,712.8252,711.7478,712.4298,63623.0
2024-10-23 09:30:00,714.05,716.31,712.6,714.13,37674.0,705.7484,707.9821,704.3153,705.8275,37674.0
2024-10-23 09:35:00,714.27,715.43,713.22,713.93,10722.0,705.9658,707.1124,704.9281,705.6298,10722.0
2024-10-23 09:40:00,714.38,714.66,713.72,713.92,9059.0,706.0746,706.3513,705.4222,705.6199,9059.0
2024-10-23 09:45:00,713.88,714.91,713.78,714.12,10929.0,705.5804,706.5984,705.4815,705.8176,10929.0
2024-10-23 09:50:00,714.24,714.32,712.78,714.21,14207.0,705.9362,706.0153,704.4932,705.9065,14207.0
2024-10-23 09:55:00,713.66,713.66,711.5,712.07,14050.0,705.3629,705.3629,703.228,703.7914,14050.0
2024-10-23 10:00:00,711.81,712.13,708.24,708.84,22432.0,703.5344,703.8507,700.0059,700.599,22432.0
2024-10-23 10:05:00,708.67,709.13,706.37,708.93,20804.0,700.4309,700.8856,698.1577,700.6879,20804.0
2024-10-23 10:10:00,708.84,709.93,708.1,709.51,18351.0,700.599,701.6763,699.8676,701.2612,18351.0
2024-10-23 10:15:00,709.11,709.28,706.7,707.08,16507.0,700.8658,701.0339,698.4839,698.8594,16507.0
2024-10-23 10:20:00,706.95,708.8,706.55,707.21,11481.0,698.7309,700.5594,698.3356,698.9879,11481.0
2024-10-23 10:25:00,707.05,708.76,706.5,708.72,24878.0,698.8298,700.5199,698.2862,700.4804,24878.0
2024-10-23 10:30:00,708.72,711.03,708.39,710.99,9058.0,700.4804,702.7635,700.1542,702.724,9058.0
2024-10-23 10:35:00,710.83,711.2,709.85,709.85,6141.0,702.5658,702.9315,701.5972,701.5972,6141.0
2024-10-23 10:40:00,710.27,711.34,710.2,711.34,7423.0,702.0123,703.0699,701.9432,703.0699,7423.0
2024-10-23 10:45:00,711.5,712.03,710.89,710.9,13201.0,703.228,703.7519,702.6251,702.635,13201.0
2024-10-23 10:50:00,711.0,711.33,709.98,711.03,9242.0,702.7339,703.06,701.7257,702.7635,9242.0
2024-10-23 10:55:00,711.17,711.28,710.47,710.68,7188.0,702.9019,703.0106,702.21,702.4176,7188.0
2024-10-23 11:00:00,710.76,712.07,710.28,711.75,3919.0,702.4967,703.7914,702.0222,703.4751,3919.0
2024-10-23 11:05:00,712.1,712.11,710.44,711.05,6347.0,703.8211,703.831,702.1804,702.7833,6347.0
2024-10-23 11:10:00,711.0,711.23,707.93,708.26,14428.0,702.7339,702.9612,699.6996,700.0257,14428.0
2024-10-23 11:15:00,708.16,709.0,708.09,708.14,12866.0,699.9269,700.7571,699.8577,699.9071,12866.0
2024-10-23 11:20:00,708.43,709.36,708.21,708.76,7053.0,700.1937,701.1129,699.9763,700.5199,7053.0
2024-10-23 11:25:00,708.6,709.24,708.0,708.24,8253.0,700.3618,700.9943,699.7687,700.0059,8253.0
2024-10-23 11:30:00,708.37,710.12,708.14,710.12,20583.0,700.1344,701.8641,699.9071,701.8641,20583.0
2024-10-23 11:35:00,710.04,711.35,710.04,710.65,10621.0,701.785,703.0798,701.785,702.3879,10621.0
2024-10-23 11:40:00,710.35,710.88,710.02,710.88,3867.0,702.0914,702.6153,701.7653,702.6153,3867.0
2024-10-23 11:45:00,711.25,712.09,710.94,711.6,12601.0,702.981,703.8112,702.6746,703.3269,12601.0
2024-10-23 11:50:00,711.59,711.82,709.82,710.39,6319.0,703.317,703.5443,701.5676,702.131,6319.0
2024-10-23 11:55:00,710.01,711.13,710.01,710.88,6103.0,701.7554,702.8623,701.7554,702.6153,6103.0
2024-10-23 12:00:00,710.6,710.95,709.0,709.06,6020.0,702.3385,702.6844,700.7571,700.8164,6020.0
2024-10-23 12:05:00,709.38,709.62,708.64,709.14,12448.0,701.1327,701.3699,700.4013,700.8955,12448.0
2024-10-23 12:10:00,709.12,709.9,708.69,708.69,3451.0,700.8757,701.6466,700.4507,700.4507,3451.0
2024-10-23 12:15:00,708.66,709.6,708.62,708.63,9355.0,700.4211,701.3501,700.3815,700.3914,9355.0
2024-10-23 12:20:00,708.68,709.49,707.88,707.89,6956.0,700.4408,701.2414,699.6501,699.66,6956.0
2024-10-23 12:25:00,708.1,708.99,707.56,707.92,5446.0,699.8676,700.7472,699.3339,699.6897,5446.0
2024-10-23 12:30:00,707.45,707.99,706.55,707.54,6314.0,699.2251,699.7589,698.3356,699.3141,6314.0
2024-10-23 12:35:00,708.11,708.55,707.72,707.72,5145.0,699.8775,700.3123,699.492,699.492,5145.0
2024-10-23 12:40:00,707.88,708.45,707.6,707.69,3901.0,699.6501,700.2135,699.3734,699.4623,3901.0
2024-10-23 12:45:00,707.87,708.35,707.51,707.67,8282.0,699.6403,700.1147,699.2844,699.4426,8282.0
2024-10-23 12:50:00,707.9,708.22,707.19,707.87,8112.0,699.6699,699.9862,698.9682,699.6403,8112.0
2024-10-23 12:55:00,707.84,707.84,707.35,707.59,3600.0,699.6106,699.6106,699.1263,699.3635,3600.0
2024-10-23 13:00:00,707.11,707.11,705.78,706.03,9792.0,698.8891,698.8891,697.5745,697.8216,9792.0
2024-10-23 13:05:00,705.91,706.4,705.2,705.47,7655.0,697.703,698.1873,697.0013,697.2682,7655.0
2024-10-23 13:10:00,705.64,705.98,703.51,703.51,16231.0,697.4362,697.7722,695.3309,695.3309,16231.0
2024-10-23 13:15:00,704.0,704.8,703.71,704.25,5007.0,695.8152,696.6059,695.5286,696.0623,5007.0
2024-10-23 13:20:00,704.25,704.26,702.93,703.17,9761.0,696.0623,696.0722,694.7577,694.9949,9761.0
2024-10-23 13:25:00,703.2,704.42,702.94,704.01,4287.0,695.0245,696.2304,694.7676,695.8251,4287.0
2024-10-23 13:30:00,704.01,704.01,702.77,702.9,3768.0,695.8251,695.8251,694.5995,694.728,3768.0
2024-10-23 13:35:00,702.8,703.29,701.88,702.5,12516.0,694.6292,695.1135,693.7199,694.3327,12516.0
2024-10-23 13:40:00,702.39,702.82,701.53,702.41,4455.0,694.224,694.649,693.374,694.2437,4455.0
2024-10-23 13:45:00,702.21,703.83,702.21,703.17,5080.0,694.0461,695.6472,694.0461,694.9949,5080.0
2024-10-23 13:50:00,702.57,702.57,701.79,702.04,2583.0,694.4019,694.4019,693.6309,693.878,2583.0
2024-10-23 13:55:00,701.98,702.71,701.5,701.97,8172.0,693.8187,694.5402,693.3443,693.8088,8172.0
2024-10-23 14:00:00,701.87,701.99,700.37,700.97,7567.0,693.71,693.8286,692.2274,692.8205,7567.0
2024-10-23 14:05:00,700.97,702.05,700.41,701.6,15361.0,692.8205,693.8879,692.267,693.4431,15361.0
2024-10-23 14:10:00,701.14,701.61,700.1,700.27,7826.0,692.9885,693.453,691.9606,692.1286,7826.0
2024-10-23 14:15:00,700.64,700.75,700.13,700.21,3193.0,692.4943,692.603,691.9902,692.0693,3193.0
2024-10-23 14:20:00,700.48,702.23,700.48,702.0,4260.0,692.3362,694.0658,692.3362,693.8385,4260.0
2024-10-23 14:25:00,702.0,702.89,701.86,702.17,3455.0,693.8385,694.7181,693.7001,694.0065,3455.0
2024-10-23 14:30:00,702.35,704.02,702.02,703.8,5105.0,694.1844,695.835,693.8583,695.6176,5105.0
2024-10-23 14:35:00,703.54,703.63,702.5,703.37,5505.0,695.3606,695.4495,694.3327,695.1926,5505.0
2024-10-23 14:40:00,703.24,704.36,703.23,703.92,5748.0,695.0641,696.1711,695.0542,695.7362,5748.0
2024-10-23 14:45:00,704.25,704.68,703.85,704.11,2838.0,696.0623,696.4873,695.667,695.924,2838.0
2024-10-23 14:50:00,704.16,704.48,703.61,703.75,1400.0,695.9734,696.2897,695.4298,695.5681,1400.0
2024-10-23 14:55:00,703.88,704.72,703.69,704.72,4277.0,695.6966,696.5269,695.5088,696.5269,4277.0
2024-10-23 15:00:00,704.72,705.21,704.46,704.86,7356.0,696.5269,697.0112,696.2699,696.6652,7356.0
2024-10-23 15:05:00,704.73,704.87,703.6,704.55,3795.0,696.5368,696.6751,695.4199,696.3588,3795.0
2024-10-23 15:10:00,704.7,705.0,703.61,704.51,5263.0,696.5071,696.8036,695.4298,696.3193,5263.0
2024-10-23 15:15:00,704.74,705.59,704.72,705.15,6732.0,696.5466,697.3868,696.5269,696.9519,6732.0
2024-10-23 15:20:00,705.4,705.72,705.09,705.72,1425.0,697.199,697.5152,696.8926,697.5152,1425.0
2024-10-23 15:25:00,705.87,707.64,705.87,707.0,6918.0,697.6635,699.4129,697.6635,698.7804,6918.0
2024-10-23 15:30:00,706.88,707.39,706.63,707.28,5484.0,698.6618,699.1658,698.4147,699.0571,5484.0
2024-10-23 15:35:00,707.3,708.37,707.3,707.98,9557.0,699.0769,700.1344,699.0769,699.749,9557.0
2024-10-23 15:40:00,707.77,708.54,707.43,708.14,13309.0,699.5414,700.3025,699.2054,699.9071,13309.0
2024-10-23 15:45:00,708.23,708.4,706.72,707.31,15591.0,699.9961,700.1641,698.5036,699.0868,15591.0
2024-10-23 15:50:00,707.52,708.07,706.12,706.44,24824.0,699.2943,699.8379,697.9106,698.2269,24824.0
2024-10-23 15:55:00,706.72,709.07,706.72,708.82,29579.0,698.5036,700.8263,698.5036,700.5792,29579.0
2024-10-24 09:30:00,720.23,720.23,715.2,716.87,54543.0,711.8566,711.8566,706.885,708.5356,54543.0
2024-10-24 09:35:00,717.09,717.92,714.69,715.4,30611.0,708.7531,709.5734,706.381,707.0827,30611.0
2024-10-24 09:40:00,715.7,716.33,713.31,714.7,18682.0,707.3792,708.0019,705.017,706.3908,18682.0
2024-10-24 09:45:00,714.71,715.43,713.46,714.48,28918.0,706.4007,707.1124,705.1653,706.1734,28918.0
2024-10-24 09:50:00,714.78,716.35,714.16,715.78,11911.0,706.4699,708.0217,705.8571,707.4583,11911.0
2024-10-24 09:55:00,715.99,716.1,713.45,713.49,8299.0,707.6658,707.7746,705.1554,705.1949,8299.0
2024-10-24 10:00:00,713.34,714.65,713.1,713.86,11454.0,705.0467,706.3414,704.8094,705.5606,11454.0
2024-10-24 10:05:00,713.93,714.49,713.35,714.25,6916.0,705.6298,706.1833,705.0565,705.9461,6916.0
2024-10-24 10:10:00,714.32,716.7,714.31,715.65,18395.0,706.0153,708.3676,706.0054,707.3298,18395.0
2024-10-24 10:15:00,715.77,716.89,714.56,715.13,21555.0,707.4484,708.5554,706.2525,706.8158,21555.0
2024-10-24 10:20:00,714.95,715.62,714.55,715.6,13376.0,706.6379,707.3001,706.2426,707.2804,13376.0
2024-10-24 10:25:00,715.73,715.84,713.13,713.38,10009.0,707.4089,707.5176,704.8391,705.0862,10009.0
2024-10-24 10:30:00,713.38,714.27,713.38,714.0,10295.0,705.0862,705.9658,705.0862,705.699,10295.0
2024-10-24 10:35:00,713.97,714.0,713.03,713.03,13218.0,705.6693,705.699,704.7403,704.7403,13218.0
2024-10-24 10:40:00,713.0,713.58,712.69,713.12,6353.0,704.7106,705.2839,704.4042,704.8292,6353.0
2024-10-24 10:45:00,712.57,713.11,711.57,713.06,14728.0,704.2856,704.8193,703.2972,704.7699,14728.0
2024-10-24 10:50:00,712.6,713.56,712.37,712.52,8049.0,704.3153,705.2641,704.0879,704.2362,8049.0
2024-10-24 10:55:00,712.39,712.41,711.78,712.38,7394.0,704.1077,704.1275,703.5048,704.0978,7394.0
2024-10-24 11:00:00,712.59,713.69,712.48,712.8,9735.0,704.3054,705.3926,704.1967,704.5129,9735.0
2024-10-24 11:05:00,712.94,713.9,712.43,713.61,4840.0,704.6513,705.6001,704.1472,705.3135,4840.0
2024-10-24 11:10:00,713.8,715.0,713.72,714.81,10678.0,705.5013,706.6874,705.4222,706.4996,10678.0
2024-10-24 11:15:00,714.68,715.14,714.52,714.85,6343.0,706.3711,706.8257,706.2129,706.5391,6343.0
2024-10-24 11:20:00,714.83,714.88,712.82,713.13,3590.0,706.5193,706.5688,704.5327,704.8391,3590.0
2024-10-24 11:25:00,713.37,713.63,713.0,713.2,8499.0,705.0763,705.3333,704.7106,704.9083,8499.0
2024-10-24 11:30:00,713.22,713.7,712.43,713.3,14050.0,704.9281,705.4025,704.1472,705.0071,14050.0
2024-10-24 11:35:00,713.43,713.73,711.94,712.37,5772.0,705.1356,705.4321,703.6629,704.0879,5772.0
2024-10-24 11:40:00,711.74,713.0,711.74,711.8,2126.0,703.4653,704.7106,703.4653,703.5246,2126.0
2024-10-24 11:45:00,712.33,712.33,710.0,710.03,7174.0,704.0484,704.0484,701.7455,701.7751,7174.0
2024-10-24 11:50:00,709.76,711.47,709.76,711.47,8402.0,701.5083,703.1984,701.5083,703.1984,8402.0
2024-10-24 11:55:00,711.49,712.17,711.32,711.85,941.0,703.2182,703.8903,703.0501,703.574,941.0
2024-10-24 12:00:00,711.73,712.22,711.2,711.2,10381.0,703.4554,703.9397,702.9315,702.9315,10381.0
2024-10-24 12:05:00,710.46,710.46,708.06,708.5,11293.0,702.2001,702.2001,699.828,700.2629,11293.0
2024-10-24 12:10:00,708.45,709.2,707.5,708.22,8702.0,700.2135,700.9548,699.2746,699.9862,8702.0
2024-10-24 12:15:00,708.51,709.09,707.35,707.5,6597.0,700.2728,700.8461,699.1263,699.2746,6597.0
2024-10-24 12:20:00,707.39,708.65,706.45,708.64,10598.0,699.1658,700.4112,698.2368,700.4013,10598.0
2024-10-24 12:25:00,708.64,710.04,708.64,709.79,3780.0,700.4013,701.785,700.4013,701.5379,3780.0
2024-10-24 12:30:00,709.98,710.77,709.62,710.11,7379.0,701.7257,702.5065,701.3699,701.8542,7379.0
2024-10-24 12:35:00,710.39,710.39,708.76,710.05,5151.0,702.131,702.131,700.5199,701.7949,5151.0
2024-10-24 12:40:00,709.12,709.81,709.12,709.19,2209.0,700.8757,701.5577,700.8757,700.9449,2209.0
2024-10-24 12:45:00,709.17,709.93,709.15,709.93,4966.0,700.9251,701.6763,700.9054,701.6763,4966.0
2024-10-24 12:50:00,710.0,710.01,709.05,709.05,5763.0,701.7455,701.7554,700.8065,700.8065,5763.0
2024-10-24 12:55:00,709.12,710.13,709.05,710.0,3940.0,700.8757,701.874,700.8065,701.7455,3940.0
2024-10-24 13:00:00,709.59,710.74,708.73,710.74,7710.0,701.3403,702.4769,700.4903,702.4769,7710.0
2024-10-24 13:05:00,710.42,710.42,709.2,709.2,1550.0,702.1606,702.1606,700.9548,700.9548,1550.0
2024-10-24 13:10:00,709.54,709.89,709.0,709.08,4433.0,701.2908,701.6368,700.7571,700.8362,4433.0
2024-10-24 13:15:00,708.99,709.19,708.05,708.94,4528.0,700.7472,700.9449,699.8182,700.6978,4528.0
2024-10-24 13:20:00,709.01,709.24,708.64,708.68,2681.0,700.767,700.9943,700.4013,700.4408,2681.0
2024-10-24 13:25:00,708.39,709.61,708.27,709.34,5917.0,700.1542,701.36,700.0356,701.0932,5917.0
2024-10-24 13:30:00,709.22,709.59,708.5,709.25,2885.0,700.9746,701.3403,700.2629,701.0042,2885.0
2024-10-24 13:35:00,709.41,710.41,709.24,710.41,6047.0,701.1623,702.1507,700.9943,702.1507,6047.0
2024-10-24 13:40:00,710.24,710.57,710.06,710.26,9530.0,701.9827,702.3089,701.8048,702.0025,9530.0
2024-10-24 13:45:00,710.26,710.49,709.02,709.19,7010.0,702.0025,702.2298,700.7769,700.9449,7010.0
2024-10-24 13:50:00,709.08,710.33,709.0,710.33,5974.0,700.8362,702.0716,700.7571,702.0716,5974.0
2024-10-24 13:55:00,709.91,710.58,708.8,708.8,5025.0,701.6565,702.3187,700.5594,700.5594,5025.0
2024-10-24 14:00:00,708.76,709.54,708.56,709.54,5664.0,700.5199,701.2908,700.3222,701.2908,5664.0
2024-10-24 14:05:00,709.56,709.96,709.06,709.74,5048.0,701.3106,701.706,700.8164,701.4885,5048.0
2024-10-24 14:10:00,709.74,710.11,709.35,710.11,4616.0,701.4885,701.8542,701.103,701.8542,4616.0
2024-10-24 14:15:00,709.94,709.94,709.26,709.47,3721.0,701.6862,701.6862,701.0141,701.2216,3721.0
2024-10-24 14:20:00,709.52,710.11,709.03,709.52,8322.0,701.2711,701.8542,700.7868,701.2711,8322.0
2024-10-24 14:25:00,709.45,709.53,708.43,708.8,8054.0,701.2019,701.281,700.1937,700.5594,8054.0
2024-10-24 14:30:00,708.81,709.68,708.51,708.62,5740.0,700.5693,701.4292,700.2728,700.3815,5740.0
2024-10-24 14:35:00,708.7,709.13,708.37,708.52,5166.0,700.4606,700.8856,700.1344,700.2827,5166.0
2024-10-24 14:40:00,708.71,710.03,708.55,709.71,7712.0,700.4705,701.7751,700.3123,701.4589,7712.0
2024-10-24 14:45:00,710.0,710.21,708.9,709.23,6015.0,701.7455,701.953,700.6583,700.9844,6015.0
2024-10-24 14:50:00,709.27,709.9,708.62,708.68,4496.0,701.024,701.6466,700.3815,700.4408,4496.0
2024-10-24 14:55:00,709.28,709.88,708.59,709.87,5752.0,701.0339,701.6269,700.3519,701.617,5752.0
2024-10-24 15:00:00,709.46,709.49,708.09,708.09,5301.0,701.2118,701.2414,699.8577,699.8577,5301.0
2024-10-24 15:05:00,708.4,709.5,708.07,709.5,4500.0,700.1641,701.2513,699.8379,701.2513,4500.0
2024-10-24 15:10:00,709.38,709.93,709.35,709.93,7232.0,701.1327,701.6763,701.103,701.6763,7232.0
2024-10-24 15:15:00,709.84,709.84,708.86,709.78,8040.0,701.5873,701.5873,700.6187,701.528,8040.0
2024-10-24 15:20:00,709.5,710.12,709.5,710.1,4259.0,701.2513,701.8641,701.2513,701.8443,4259.0
2024-10-24 15:25:00,710.1,710.68,709.99,710.48,10240.0,701.8443,702.4176,701.7356,702.2199,10240.0
2024-10-24 15:30:00,710.48,711.41,710.19,710.74,11434.0,702.2199,703.1391,701.9333,702.4769,11434.0
2024-10-24 15:35:00,710.74,711.1,710.13,710.14,8458.0,702.4769,702.8327,701.874,701.8839,8458.0
2024-10-24 15:40:00,710.06,710.38,708.76,709.25,16228.0,701.8048,702.1211,700.5199,701.0042,16228.0
2024-10-24 15:45:00,709.44,710.1,709.14,709.75,17318.0,701.192,701.8443,700.8955,701.4984,17318.0
2024-10-24 15:50:00,709.91,710.44,709.6,710.4,27988.0,701.6565,702.1804,701.3501,702.1408,27988.0
2024-10-24 15:55:00,710.4,710.92,710.01,710.86,48027.0,702.1408,702.6548,701.7554,702.5955,48027.0
2024-10-25 09:30:00,715.99,718.89,715.62,717.56,29219.0,707.6658,710.5321,707.3001,709.2176,29219.0
2024-10-25 09:35:00,717.97,719.6,716.93,717.64,18316.0,709.6228,711.2339,708.5949,709.2967,18316.0
2024-10-25 09:40:00,717.91,718.39,716.55,718.03,7887.0,709.5635,710.0379,708.2193,709.6821,7887.0
2024-10-25 09:45:00,718.0,718.05,717.0,717.69,4620.0,709.6525,709.7019,708.6641,709.3461,4620.0
2024-10-25 09:50:00,717.38,718.59,717.1,718.52,6634.0,709.0397,710.2356,708.7629,710.1664,6634.0
2024-10-25 09:55:00,718.79,720.03,718.79,720.0,15584.0,710.4333,711.6589,710.4333,711.6292,15584.0
2024-10-25 10:00:00,719.98,721.78,719.98,721.0,18871.0,711.6095,713.3885,711.6095,712.6176,18871.0
2024-10-25 10:05:00,720.7,721.56,720.02,721.56,17851.0,712.3211,713.1711,711.649,713.1711,17851.0
2024-10-25 10:10:00,721.38,722.19,720.3,721.24,19102.0,712.9932,713.7938,711.9257,712.8548,19102.0
2024-10-25 10:15:00,721.97,721.97,720.2,721.32,6078.0,713.5763,713.5763,711.8269,712.9339,6078.0
2024-10-25 10:20:00,721.48,723.03,721.19,722.38,10836.0,713.092,714.624,712.8054,713.9816,10836.0
2024-10-25 10:25:00,722.07,723.0,721.48,722.27,5562.0,713.6752,714.5943,713.092,713.8728,5562.0
2024-10-25 10:30:00,722.64,723.25,722.48,722.5,6576.0,714.2385,714.8414,714.0804,714.1002,6576.0
2024-10-25 10:35:00,722.9,723.07,720.96,721.48,4530.0,714.4955,714.6635,712.5781,713.092,4530.0
2024-10-25 10:40:00,721.68,722.25,718.36,719.24,6929.0,713.2897,713.8531,710.0083,710.8781,6929.0
2024-10-25 10:45:00,719.34,720.34,718.83,719.18,4056.0,710.9769,711.9653,710.4728,710.8188,4056.0
2024-10-25 10:50:00,719.81,720.48,718.86,719.04,9718.0,711.4414,712.1036,710.5025,710.6804,9718.0
2024-10-25 10:55:00,719.0,719.28,718.27,718.65,13586.0,710.6409,710.9176,709.9193,710.2949,13586.0
2024-10-25 11:00:00,718.89,719.62,718.52,719.47,10699.0,710.5321,711.2536,710.1664,711.1054,10699.0
2024-10-25 11:05:00,719.44,720.05,718.8,718.8,13050.0,711.0757,711.6786,710.4432,710.4432,13050.0
2024-10-25 11:10:00,718.89,719.14,717.44,718.67,12758.0,710.5321,710.7792,709.099,710.3147,12758.0
2024-10-25 11:15:00,718.77,719.84,718.76,719.58,10991.0,710.4135,711.4711,710.4036,711.2141,10991.0
2024-10-25 11:20:00,719.6,719.6,718.12,718.96,5717.0,711.2339,711.2339,709.7711,710.6013,5717.0
2024-10-25 11:25:00,718.95,719.0,716.74,717.23,13866.0,710.5914,710.6409,708.4071,708.8914,13866.0
2024-10-25 11:30:00,717.25,718.68,717.08,718.68,35004.0,708.9112,710.3246,708.7432,710.3246,35004.0
2024-10-25 11:35:00,718.48,718.74,716.36,716.36,10423.0,710.1269,710.3839,708.0315,708.0315,10423.0
2024-10-25 11:40:00,716.53,717.84,716.53,717.48,8328.0,708.1996,709.4943,708.1996,709.1385,8328.0
2024-10-25 11:45:00,717.41,719.37,717.31,718.45,5359.0,709.0693,711.0066,708.9705,710.0972,5359.0
2024-10-25 11:50:00,717.87,718.49,716.51,717.0,4262.0,709.524,710.1368,708.1798,708.6641,4262.0
2024-10-25 11:55:00,716.94,716.94,716.22,716.86,2645.0,708.6048,708.6048,707.8932,708.5257,2645.0
2024-10-25 12:00:00,716.29,716.89,716.05,716.6,4706.0,707.9624,708.5554,707.7251,708.2688,4706.0
2024-10-25 12:05:00,717.09,717.8,716.75,717.47,4335.0,708.7531,709.4548,708.417,709.1286,4335.0
2024-10-25 12:10:00,717.49,717.58,716.62,716.62,4756.0,709.1484,709.2374,708.2885,708.2885,4756.0
2024-10-25 12:15:00,717.42,717.5,716.74,717.04,3569.0,709.0792,709.1583,708.4071,708.7036,3569.0
2024-10-25 12:20:00,717.23,718.5,717.22,718.4,7668.0,708.8914,710.1467,708.8815,710.0478,7668.0
2024-10-25 12:25:00,718.63,718.84,718.0,718.84,4238.0,710.2752,710.4827,709.6525,710.4827,4238.0
2024-10-25 12:30:00,718.43,719.1,718.29,719.1,2435.0,710.0775,710.7397,709.9391,710.7397,2435.0
2024-10-25 12:35:00,719.0,719.21,718.43,718.45,6014.0,710.6409,710.8484,710.0775,710.0972,6014.0
2024-10-25 12:40:00,718.15,719.0,718.12,718.97,1580.0,709.8007,710.6409,709.7711,710.6112,1580.0
2024-10-25 12:45:00,718.87,719.0,718.34,718.34,717.0,710.5124,710.6409,709.9885,709.9885,717.0
2024-10-25 12:50:00,718.17,719.27,718.17,718.7,1000.0,709.8205,710.9077,709.8205,710.3443,1000.0
2024-10-25 12:55:00,718.62,719.17,718.52,719.02,2534.0,710.2653,710.8089,710.1664,710.6606,2534.0
2024-10-25 13:00:00,718.97,719.07,718.36,718.52,2700.0,710.6112,710.71,710.0083,710.1664,2700.0
2024-10-25 13:05:00,719.01,719.51,718.85,719.32,5172.0,710.6507,711.1449,710.4926,710.9571,5172.0
2024-10-25 13:10:00,719.53,719.67,718.1,718.12,6803.0,711.1647,711.3031,709.7513,709.7711,6803.0
2024-10-25 13:15:00,718.05,718.06,717.52,717.92,2962.0,709.7019,709.7118,709.1781,709.5734,2962.0
2024-10-25 13:20:00,718.02,718.02,715.77,717.0,3543.0,709.6722,709.6722,707.4484,708.6641,3543.0
2024-10-25 13:25:00,717.16,717.33,716.52,716.68,3077.0,708.8222,708.9903,708.1897,708.3478,3077.0
2024-10-25 13:30:00,716.38,717.14,715.61,715.66,4817.0,708.0513,708.8025,707.2903,707.3397,4817.0
2024-10-25 13:35:00,715.6,716.06,714.53,715.74,4131.0,707.2804,707.735,706.2228,707.4188,4131.0
2024-10-25 13:40:00,715.72,715.72,712.84,713.2,12280.0,707.399,707.399,704.5525,704.9083,12280.0
2024-10-25 13:45:00,713.21,715.95,712.9,715.73,7538.0,704.9182,707.6263,704.6118,707.4089,7538.0
2024-10-25 13:50:00,715.89,716.97,715.58,715.88,3809.0,707.567,708.6345,707.2606,707.5571,3809.0
2024-10-25 13:55:00,715.52,715.52,713.75,713.98,2681.0,707.2013,707.2013,705.4519,705.6792,2681.0
2024-10-25 14:00:00,714.0,714.42,711.9,713.61,8004.0,705.699,706.1141,703.6234,705.3135,8004.0
2024-10-25 14:05:00,713.77,713.77,712.02,712.02,1815.0,705.4717,705.4717,703.742,703.742,1815.0
2024-10-25 14:10:00,711.96,713.85,711.23,713.48,4601.0,703.6827,705.5507,702.9612,705.185,4601.0
2024-10-25 14:15:00,713.8,714.03,713.1,713.67,2492.0,705.5013,705.7286,704.8094,705.3728,2492.0
2024-10-25 14:20:00,714.31,714.36,713.19,713.55,1410.0,706.0054,706.0548,704.8984,705.2542,1410.0
2024-10-25 14:25:00,713.27,715.38,712.87,714.85,2452.0,704.9775,707.0629,704.5821,706.5391,2452.0
2024-10-25 14:30:00,714.49,714.49,713.34,713.34,2134.0,706.1833,706.1833,705.0467,705.0467,2134.0
2024-10-25 14:35:00,714.34,714.79,713.61,714.21,4303.0,706.035,706.4798,705.3135,705.9065,4303.0
2024-10-25 14:40:00,714.97,715.13,714.04,714.89,3119.0,706.6577,706.8158,705.7385,706.5786,3119.0
2024-10-25 14:45:00,714.95,715.74,714.6,715.74,2398.0,706.6379,707.4188,706.292,707.4188,2398.0
2024-10-25 14:50:00,715.54,715.65,714.79,715.25,2311.0,707.2211,707.3298,706.4798,706.9344,2311.0
2024-10-25 14:55:00,715.7,715.7,715.11,715.22,2983.0,707.3792,707.3792,706.7961,706.9048,2983.0
2024-10-25 15:00:00,715.02,715.38,714.5,715.29,2126.0,706.7071,707.0629,706.1932,706.974,2126.0
2024-10-25 15:05:00,715.02,715.35,714.51,714.55,2000.0,706.7071,707.0333,706.2031,706.2426,2000.0
2024-10-25 15:10:00,714.72,715.0,712.59,713.0,3043.0,706.4106,706.6874,704.3054,704.7106,3043.0
2024-10-25 15:15:00,713.68,714.54,713.47,714.04,2430.0,705.3827,706.2327,705.1751,705.7385,2430.0
2024-10-25 15:20:00,713.8,714.54,713.3,713.93,3716.0,705.5013,706.2327,705.0071,705.6298,3716.0
2024-10-25 15:25:00,713.5,713.99,713.5,713.98,1590.0,705.2048,705.6891,705.2048,705.6792,1590.0
2024-10-25 15:30:00,713.74,714.48,713.27,714.48,8273.0,705.442,706.1734,704.9775,706.1734,8273.0
2024-10-25 15:35:00,714.15,714.53,714.15,714.25,2032.0,705.8472,706.2228,705.8472,705.9461,2032.0
2024-10-25 15:40:00,714.44,714.44,713.4,713.83,2280.0,706.1339,706.1339,705.106,705.531,2280.0
2024-10-25 15:45:00,713.8,714.33,713.76,714.13,6002.0,705.5013,706.0251,705.4618,705.8275,6002.0
2024-10-25 15:50:00,714.02,714.08,713.01,713.58,10071.0,705.7187,705.7781,704.7205,705.2839,10071.0
2024-10-25 15:55:00,713.21,713.43,711.5,711.55,29640.0,704.9182,705.1356,703.228,703.2775,29640.0
2024-10-28 09:30:00,708.71,708.71,704.13,706.96,47223.0,700.4705,700.4705,695.9437,698.7408,47223.0
2024-10-28 09:35:00,706.72,708.71,706.0,708.71,16036.0,698.5036,700.4705,697.792,700.4705,16036.0
2024-10-28 09:40:00,709.05,709.14,706.55,707.42,5669.0,700.8065,700.8955,698.3356,699.1955,5669.0
2024-10-28 09:45:00,707.59,708.01,705.26,705.66,11837.0,699.3635,699.7786,697.0606,697.4559,11837.0
2024-10-28 09:50:00,705.56,706.16,704.54,705.31,15931.0,697.3571,697.9501,696.349,697.11,15931.0
2024-10-28 09:55:00,705.32,706.44,705.03,705.03,7082.0,697.1199,698.2269,696.8333,696.8333,7082.0
2024-10-28 10:00:00,705.25,706.81,703.99,706.01,13957.0,697.0507,698.5926,695.8054,697.8019,13957.0
2024-10-28 10:05:00,706.26,707.0,705.47,706.44,6235.0,698.049,698.7804,697.2682,698.2269,6235.0
2024-10-28 10:10:00,706.09,706.77,705.6,706.08,4953.0,697.8809,698.553,697.3966,697.8711,4953.0
2024-10-28 10:15:00,706.45,707.0,705.96,706.6,7830.0,698.2368,698.7804,697.7525,698.385,7830.0
2024-10-28 10:20:00,706.98,707.81,706.01,706.99,26272.0,698.7606,699.5809,697.8019,698.7705,26272.0
2024-10-28 10:25:00,706.88,708.42,706.75,707.8,14514.0,698.6618,700.1839,698.5333,699.5711,14514.0
2024-10-28 10:30:00,707.78,708.58,706.25,706.25,9241.0,699.5513,700.342,698.0391,698.0391,9241.0
2024-10-28 10:35:00,705.8,707.12,705.69,706.86,5735.0,697.5943,698.899,697.4856,698.642,5735.0
2024-10-28 10:40:00,706.71,708.12,706.71,708.04,10873.0,698.4937,699.8873,698.4937,699.8083,10873.0
2024-10-28 10:45:00,708.59,709.33,708.07,708.89,5090.0,700.3519,701.0833,699.8379,700.6484,5090.0
2024-10-28 10:50:00,709.0,711.0,708.46,711.0,6668.0,700.7571,702.7339,700.2234,702.7339,6668.0
2024-10-28 10:55:00,711.0,711.5,709.58,709.81,5495.0,702.7339,703.228,701.3304,701.5577,5495.0
2024-10-28 11:00:00,710.04,710.42,708.93,709.81,24511.0,701.785,702.1606,700.6879,701.5577,24511.0
2024-10-28 11:05:00,709.98,710.72,709.5,710.06,3514.0,701.7257,702.4571,701.2513,701.8048,3514.0
2024-10-28 11:10:00,710.38,710.48,709.22,710.0,4489.0,702.1211,702.2199,700.9746,701.7455,4489.0
2024-10-28 11:15:00,709.78,710.35,709.43,709.87,4156.0,701.528,702.0914,701.1821,701.617,4156.0
2024-10-28 11:20:00,709.94,710.2,708.9,709.46,2470.0,701.6862,701.9432,700.6583,701.2118,2470.0
2024-10-28 11:25:00,709.25,710.4,709.25,710.4,3304.0,701.0042,702.1408,701.0042,702.1408,3304.0
2024-10-28 11:30:00,710.5,710.5,707.8,708.41,9190.0,702.2397,702.2397,699.5711,700.174,9190.0
2024-10-28 11:35:00,708.77,709.39,708.07,708.67,3723.0,700.5298,701.1426,699.8379,700.4309,3723.0
2024-10-28 11:40:00,708.81,708.87,707.69,708.41,4349.0,700.5693,700.6286,699.4623,700.174,4349.0
2024-10-28 11:45:00,708.41,709.91,707.8,709.55,4936.0,700.174,701.6565,699.5711,701.3007,4936.0
2024-10-28 11:50:00,709.32,710.33,709.14,709.45,4521.0,701.0734,702.0716,700.8955,701.2019,4521.0
2024-10-28 11:55:00,709.31,709.62,708.87,709.1,3620.0,701.0635,701.3699,700.6286,700.8559,3620.0
2024-10-28 12:00:00,709.39,709.49,708.35,709.41,2928.0,701.1426,701.2414,700.1147,701.1623,2928.0
2024-10-28 12:05:00,709.0,709.61,708.66,709.11,3762.0,700.7571,701.36,700.4211,700.8658,3762.0
2024-10-28 12:10:00,709.54,709.64,709.0,709.0,963.0,701.2908,701.3897,700.7571,700.7571,963.0
2024-10-28 12:15:00,709.13,709.81,709.13,709.5,987.0,700.8856,701.5577,700.8856,701.2513,987.0
2024-10-28 12:20:00,709.5,709.74,708.75,708.82,3976.0,701.2513,701.4885,700.51,700.5792,3976.0
2024-10-28 12:25:00,708.74,708.95,708.37,708.47,3157.0,700.5001,700.7077,700.1344,700.2333,3157.0
2024-10-28 12:30:00,708.44,709.09,707.78,709.07,12853.0,700.2036,700.8461,699.5513,700.8263,12853.0
2024-10-28 12:35:00,709.22,709.34,707.79,707.79,10940.0,700.9746,701.0932,699.5612,699.5612,10940.0
2024-10-28 12:40:00,707.82,708.69,707.0,708.21,5854.0,699.5908,700.4507,698.7804,699.9763,5854.0
2024-10-28 12:45:00,707.83,707.83,706.33,707.12,3741.0,699.6007,699.6007,698.1182,698.899,3741.0
2024-10-28 12:50:00,707.32,707.55,706.68,706.84,2482.0,699.0966,699.324,698.4641,698.6222,2482.0
2024-10-28 12:55:00,706.84,707.05,706.59,706.85,1677.0,698.6222,698.8298,698.3751,698.6321,1677.0
2024-10-28 13:00:00,707.0,707.65,706.46,707.08,2175.0,698.7804,699.4228,698.2466,698.8594,2175.0
2024-10-28 13:05:00,707.02,707.98,707.02,707.89,2334.0,698.8001,699.749,698.8001,699.66,2334.0
2024-10-28 13:10:00,707.69,707.69,705.9,706.39,5211.0,699.4623,699.4623,697.6932,698.1775,5211.0
2024-10-28 13:15:00,705.96,707.17,705.91,707.17,3062.0,697.7525,698.9484,697.703,698.9484,3062.0
2024-10-28 13:20:00,707.67,707.68,706.32,707.29,1668.0,699.4426,699.4525,698.1083,699.067,1668.0
2024-10-28 13:25:00,707.17,707.29,706.69,706.9,2493.0,698.9484,699.067,698.474,698.6815,2493.0
2024-10-28 13:30:00,706.59,707.79,706.54,707.7,3814.0,698.3751,699.5612,698.3257,699.4722,3814.0
2024-10-28 13:35:00,707.71,707.71,707.12,707.12,1871.0,699.4821,699.4821,698.899,698.899,1871.0
2024-10-28 13:40:00,707.14,707.26,706.58,706.58,600.0,698.9187,699.0373,698.3652,698.3652,600.0
2024-10-28 13:45:00,706.68,707.02,706.56,706.56,700.0,698.4641,698.8001,698.3455,698.3455,700.0
2024-10-28 13:50:00,706.97,707.77,706.83,707.77,2588.0,698.7507,699.5414,698.6123,699.5414,2588.0
2024-10-28 13:55:00,707.63,707.95,707.4,707.47,4829.0,699.403,699.7193,699.1757,699.2449,4829.0
2024-10-28 14:00:00,707.74,708.25,707.17,707.96,3642.0,699.5118,700.0158,698.9484,699.7292,3642.0
2024-10-28 14:05:00,707.93,708.92,707.74,708.91,7789.0,699.6996,700.678,699.5118,700.6682,7789.0
2024-10-28 14:10:00,708.56,708.87,707.98,708.52,6211.0,700.3222,700.6286,699.749,700.2827,6211.0
2024-10-28 14:15:00,708.05,708.34,707.55,708.12,5127.0,699.8182,700.1048,699.324,699.8873,5127.0
2024-10-28 14:20:00,708.13,708.45,707.67,708.25,4404.0,699.8972,700.2135,699.4426,700.0158,4404.0
2024-10-28 14:25:00,708.49,709.3,708.49,708.84,4180.0,700.253,701.0536,700.253,700.599,4180.0
2024-10-28 14:30:00,708.51,709.0,708.28,708.39,1861.0,700.2728,700.7571,700.0455,700.1542,1861.0
2024-10-28 14:35:00,708.31,708.31,707.46,708.3,850.0,700.0751,700.0751,699.235,700.0653,850.0
2024-10-28 14:40:00,708.5,708.7,707.58,707.6,1518.0,700.2629,700.4606,699.3536,699.3734,1518.0
2024-10-28 14:45:00,707.34,707.76,707.26,707.76,2562.0,699.1164,699.5315,699.0373,699.5315,2562.0
2024-10-28 14:50:00,707.88,709.18,707.88,708.74,5197.0,699.6501,700.935,699.6501,700.5001,5197.0
2024-10-28 14:55:00,708.8,708.8,708.35,708.36,1404.0,700.5594,700.5594,700.1147,700.1246,1404.0
2024-10-28 15:00:00,708.16,708.54,707.34,708.42,2786.0,699.9269,700.3025,699.1164,700.1839,2786.0
2024-10-28 15:05:00,708.01,708.22,707.85,707.97,1939.0,699.7786,699.9862,699.6205,699.7391,1939.0
2024-10-28 15:10:00,708.41,709.19,708.35,708.96,7313.0,700.174,700.9449,700.1147,700.7176,7313.0
2024-10-28 15:15:00,708.87,708.87,707.97,708.11,3380.0,700.6286,700.6286,699.7391,699.8775,3380.0
2024-10-28 15:20:00,707.93,707.96,707.34,707.96,2458.0,699.6996,699.7292,699.1164,699.7292,2458.0
2024-10-28 15:25:00,707.64,708.0,707.51,707.72,1650.0,699.4129,699.7687,699.2844,699.492,1650.0
2024-10-28 15:30:00,707.75,707.96,706.9,707.74,5166.0,699.5216,699.7292,698.6815,699.5118,5166.0
2024-10-28 15:35:00,707.86,708.16,707.06,707.07,5075.0,699.6304,699.9269,698.8397,698.8496,5075.0
2024-10-28 15:40:00,707.47,707.93,706.84,707.68,6074.0,699.2449,699.6996,698.6222,699.4525,6074.0
2024-10-28 15:45:00,707.71,708.64,707.71,708.32,4604.0,699.4821,700.4013,699.4821,700.085,4604.0
2024-10-28 15:50:00,708.03,709.0,707.73,708.95,16683.0,699.7984,700.7571,699.5019,700.7077,16683.0
2024-10-28 15:55:00,708.62,708.94,707.96,708.37,31733.0,700.3815,700.6978,699.7292,700.1344,31733.0
2024-10-29 09:30:00,707.74,710.0,703.69,704.84,24291.0,701.1172,703.3561,697.1051,698.2444,24291.0
2024-10-29 09:35:00,704.6,708.02,704.6,707.0,9516.0,698.0066,701.3946,698.0066,700.3842,9516.0
2024-10-29 09:40:00,707.0,708.65,706.0,708.63,7257.0,700.3842,702.0187,699.3935,701.9989,7257.0
2024-10-29 09:45:00,708.65,709.64,706.0,706.23,6550.0,702.0187,702.9995,699.3935,699.6214,6550.0
2024-10-29 09:50:00,707.13,707.23,705.5,706.6,5923.0,700.513,700.612,698.8982,699.9879,5923.0
2024-10-29 09:55:00,706.93,707.99,706.84,707.22,5377.0,700.3148,701.3649,700.2257,700.6021,5377.0
2024-10-29 10:00:00,706.91,708.74,706.5,708.55,7649.0,700.295,702.1079,699.8889,701.9197,7649.0
2024-10-29 10:05:00,707.72,708.0,706.11,706.29,3601.0,701.0974,701.3748,699.5025,699.6808,3601.0
2024-10-29 10:10:00,706.32,707.85,706.3,706.3,2516.0,699.7105,701.2262,699.6907,699.6907,2516.0
2024-10-29 10:15:00,706.5,707.16,706.2,707.16,3412.0,699.8889,700.5427,699.5917,700.5427,3412.0
2024-10-29 10:20:00,706.54,707.42,706.31,707.1,10805.0,699.9285,700.8002,699.7006,700.4832,10805.0
2024-10-29 10:25:00,707.13,707.43,704.65,705.3,16697.0,700.513,700.8101,698.0562,698.7001,16697.0
2024-10-29 10:30:00,705.78,706.05,705.15,705.76,11709.0,699.1756,699.4431,698.5515,699.1558,11709.0
2024-10-29 10:35:00,705.66,706.64,705.66,706.5,13200.0,699.0567,700.0275,699.0567,699.8889,13200.0
2024-10-29 10:40:00,706.5,708.13,705.82,707.32,7914.0,699.8889,701.5036,699.2152,700.7012,7914.0
2024-10-29 10:45:00,707.64,708.25,707.17,708.2,5841.0,701.0182,701.6225,700.5526,701.5729,5841.0
2024-10-29 10:50:00,708.09,708.09,706.78,707.02,1600.0,701.464,701.464,700.1662,700.404,1600.0
2024-10-29 10:55:00,706.99,708.41,706.99,708.14,7002.0,700.3743,701.781,700.3743,701.5135,7002.0
2024-10-29 11:00:00,708.44,708.44,707.44,707.55,6638.0,701.8107,701.8107,700.8201,700.929,6638.0
2024-10-29 11:05:00,707.61,707.61,706.0,706.87,7205.0,700.9885,700.9885,699.3935,700.2554,7205.0
2024-10-29 11:10:00,706.47,707.09,706.17,706.9,3439.0,699.8591,700.4733,699.5619,700.2851,3439.0
2024-10-29 11:15:00,706.91,707.46,706.55,706.73,2726.0,700.295,700.8399,699.9384,700.1167,2726.0
2024-10-29 11:20:00,706.82,707.66,706.67,707.54,3614.0,700.2059,701.038,700.0573,700.9191,3614.0
2024-10-29 11:25:00,707.52,708.3,707.34,707.69,3984.0,700.8993,701.672,700.721,701.0677,3984.0
2024-10-29 11:30:00,707.58,707.69,706.84,706.85,4924.0,700.9587,701.0677,700.2257,700.2356,4924.0
2024-10-29 11:35:00,706.89,707.1,705.73,706.57,12715.0,700.2752,700.4832,699.1261,699.9582,12715.0
2024-10-29 11:40:00,706.7,708.42,706.7,707.98,7413.0,700.087,701.7909,700.087,701.355,7413.0
2024-10-29 11:45:00,707.65,708.5,707.38,708.5,2546.0,701.0281,701.8701,700.7606,701.8701,2546.0
2024-10-29 11:50:00,708.55,708.68,707.54,708.05,2779.0,701.9197,702.0485,700.9191,701.4243,2779.0
2024-10-29 11:55:00,707.8,708.48,707.71,708.48,1654.0,701.1767,701.8503,701.0875,701.8503,1654.0
2024-10-29 12:00:00,708.66,709.5,708.64,708.78,3652.0,702.0286,702.8608,702.0088,702.1475,3652.0
2024-10-29 12:05:00,708.39,709.51,708.25,709.47,7055.0,701.7612,702.8707,701.6225,702.8311,7055.0
2024-10-29 12:10:00,709.39,709.85,709.14,709.24,3468.0,702.7518,703.2075,702.5041,702.6032,3468.0
2024-10-29 12:15:00,709.0,711.03,708.94,710.47,5682.0,702.3655,704.3765,702.306,703.8217,5682.0
2024-10-29 12:20:00,710.43,710.55,708.78,708.78,5665.0,703.7821,703.901,702.1475,702.1475,5665.0
2024-10-29 12:25:00,708.5,708.76,707.04,707.04,6454.0,701.8701,702.1277,700.4238,700.4238,6454.0
2024-10-29 12:30:00,707.06,707.45,705.75,707.04,19213.0,700.4436,700.83,699.1459,700.4238,19213.0
2024-10-29 12:35:00,707.31,708.7,706.68,707.55,9968.0,700.6913,702.0683,700.0672,700.929,9968.0
2024-10-29 12:40:00,707.41,708.36,707.07,707.83,3044.0,700.7903,701.7314,700.4535,701.2064,3044.0
2024-10-29 12:45:00,707.8,708.13,707.44,707.48,2433.0,701.1767,701.5036,700.8201,700.8597,2433.0
2024-10-29 12:50:00,707.55,707.94,707.01,707.94,2970.0,700.929,701.3154,700.3941,701.3154,2970.0
2024-10-29 12:55:00,707.25,707.25,706.19,706.56,4895.0,700.6318,700.6318,699.5818,699.9483,4895.0
2024-10-29 13:00:00,706.89,715.7,706.86,712.95,55201.0,700.2752,709.0028,700.2455,706.2785,55201.0
2024-10-29 13:05:00,713.69,714.93,712.44,714.6,20543.0,707.0116,708.24,705.7733,707.9131,20543.0
2024-10-29 13:10:00,714.51,714.93,713.75,714.0,6631.0,707.8239,708.24,707.071,707.3187,6631.0
2024-10-29 13:15:00,714.04,714.63,713.21,714.36,6389.0,707.3583,707.9428,706.5361,707.6753,6389.0
2024-10-29 13:20:00,714.48,714.6,713.9,714.25,5652.0,707.7942,707.9131,707.2196,707.5663,5652.0
2024-10-29 13:25:00,714.35,714.35,712.83,713.2,3483.0,707.6654,707.6654,706.1596,706.5262,3483.0
2024-10-29 13:30:00,713.4,714.45,713.19,714.27,6950.0,706.7243,707.7645,706.5163,707.5861,6950.0
2024-10-29 13:35:00,714.4,715.0,714.32,714.88,12185.0,707.7149,708.3093,707.6357,708.1904,12185.0
2024-10-29 13:40:00,715.0,715.0,713.35,714.0,2887.0,708.3093,708.3093,706.6748,707.3187,2887.0
2024-10-29 13:45:00,713.98,714.2,713.35,714.2,2200.0,707.2989,707.5168,706.6748,707.5168,2200.0
2024-10-29 13:50:00,713.94,714.5,713.65,714.5,4278.0,707.2592,707.814,706.9719,707.814,4278.0
2024-10-29 13:55:00,714.56,714.57,713.5,714.0,4009.0,707.8734,707.8833,706.8233,707.3187,4009.0
2024-10-29 14:00:00,714.01,714.77,713.6,713.82,3907.0,707.3286,708.0815,706.9224,707.1404,3907.0
2024-10-29 14:05:00,713.68,714.04,713.68,713.84,2422.0,707.0017,707.3583,707.0017,707.1602,2422.0
2024-10-29 14:10:00,713.75,713.97,713.5,713.97,3029.0,707.071,707.289,706.8233,707.289,3029.0
2024-10-29 14:15:00,713.84,713.84,712.67,713.02,5705.0,707.1602,707.1602,706.0011,706.3478,5705.0
2024-10-29 14:20:00,713.1,715.12,712.79,714.58,7221.0,706.4271,708.4282,706.12,707.8932,7221.0
2024-10-29 14:25:00,714.78,714.97,713.94,714.64,5520.0,708.0914,708.2796,707.2592,707.9527,5520.0
2024-10-29 14:30:00,714.54,714.54,713.53,714.0,9000.0,707.8536,707.8536,706.8531,707.3187,9000.0
2024-10-29 14:35:00,714.35,714.46,713.62,713.93,4919.0,707.6654,707.7744,706.9422,707.2493,4919.0
2024-10-29 14:40:00,713.99,714.38,712.96,713.29,1963.0,707.3088,707.6951,706.2884,706.6153,1963.0
2024-10-29 14:45:00,713.56,713.71,712.71,713.38,4144.0,706.8828,707.0314,706.0407,706.7045,4144.0
2024-10-29 14:50:00,713.58,713.7,712.7,712.76,3336.0,706.9026,707.0215,706.0308,706.0903,3336.0
2024-10-29 14:55:00,712.92,713.01,712.54,712.8,4259.0,706.2488,706.3379,705.8723,706.1299,4259.0
2024-10-29 15:00:00,712.42,712.74,711.69,712.32,10565.0,705.7535,706.0705,705.0303,705.6544,10565.0
2024-10-29 15:05:00,712.5,713.75,712.25,713.69,6142.0,705.8327,707.071,705.585,707.0116,6142.0
2024-10-29 15:10:00,713.55,713.87,713.06,713.87,4019.0,706.8729,707.1899,706.3875,707.1899,4019.0
2024-10-29 15:15:00,713.56,714.0,713.14,714.0,7296.0,706.8828,707.3187,706.4667,707.3187,7296.0
2024-10-29 15:20:00,714.14,715.0,713.99,714.68,10926.0,707.4574,708.3093,707.3088,707.9923,10926.0
2024-10-29 15:25:00,714.68,714.83,714.02,714.11,4491.0,707.9923,708.1409,707.3385,707.4276,4491.0
2024-10-29 15:30:00,714.0,714.49,713.83,714.49,6134.0,707.3187,707.8041,707.1503,707.8041,6134.0
2024-10-29 15:35:00,714.54,714.96,714.05,714.96,7571.0,707.8536,708.2697,707.3682,708.2697,7571.0
2024-10-29 15:40:00,714.57,714.78,713.6,714.44,6556.0,707.8833,708.0914,706.9224,707.7546,6556.0
2024-10-29 15:45:00,714.75,715.94,714.67,715.56,17184.0,708.0617,709.2405,707.9824,708.8641,17184.0
2024-10-29 15:50:00,715.32,715.53,714.0,714.73,17946.0,708.6263,708.8344,707.3187,708.0418,17946.0
2024-10-29 15:55:00,714.73,715.41,713.0,715.41,58853.0,708.0418,708.7155,706.328,708.7155,58853.0
2024-10-30 09:30:00,693.55,695.1,687.34,687.34,116173.0,687.06,688.5955,680.9081,680.9081,116173.0
2024-10-30 09:35:00,687.55,691.76,687.42,689.67,41711.0,681.1162,685.2868,680.9874,683.2163,41711.0
2024-10-30 09:40:00,689.72,690.29,686.59,688.01,33110.0,683.2659,683.8305,680.1652,681.5719,33110.0
2024-10-30 09:45:00,687.79,691.76,686.81,690.84,15605.0,681.3539,685.2868,680.3831,684.3754,15605.0
2024-10-30 09:50:00,691.4,693.67,691.34,693.63,14132.0,684.9302,687.1789,684.8707,687.1393,14132.0
2024-10-30 09:55:00,693.84,694.51,693.32,693.87,12512.0,687.3473,688.0111,686.8322,687.377,12512.0
2024-10-30 10:00:00,694.2,695.13,693.43,694.28,16673.0,687.704,688.6252,686.9412,687.7832,16673.0
2024-10-30 10:05:00,694.07,694.49,693.13,694.25,11955.0,687.5752,687.9912,686.644,687.7535,11955.0
2024-10-30 10:10:00,694.06,694.75,693.55,694.57,17445.0,687.5653,688.2488,687.06,688.0705,17445.0
2024-10-30 10:15:00,694.57,695.33,693.94,694.05,12126.0,688.0705,688.8234,687.4464,687.5554,12126.0
2024-10-30 10:20:00,694.34,695.62,693.8,694.21,14662.0,687.8426,689.1107,687.3077,687.7139,14662.0
2024-10-30 10:25:00,694.07,695.62,693.88,694.14,35388.0,687.5752,689.1107,687.3869,687.6445,35388.0
2024-10-30 10:30:00,694.27,694.28,692.01,693.15,33619.0,687.7733,687.7832,685.5344,686.6638,33619.0
2024-10-30 10:35:00,693.17,694.26,692.63,693.61,13015.0,686.6836,687.7634,686.1486,687.1195,13015.0
2024-10-30 10:40:00,693.83,694.4,692.02,694.03,12340.0,687.3374,687.9021,685.5444,687.5355,12340.0
2024-10-30 10:45:00,693.57,694.5,693.01,693.34,16162.0,687.0798,688.0011,686.5251,686.852,16162.0
2024-10-30 10:50:00,693.34,693.64,692.11,693.26,22265.0,686.852,687.1492,685.6335,686.7727,22265.0
2024-10-30 10:55:00,693.64,694.31,693.37,693.79,12556.0,687.1492,687.8129,686.8817,687.2978,12556.0
2024-10-30 11:00:00,693.85,694.54,693.4,694.48,4597.0,687.3572,688.0408,686.9114,687.9813,4597.0
2024-10-30 11:05:00,694.55,695.1,693.33,694.99,16066.0,688.0507,688.5955,686.8421,688.4866,16066.0
2024-10-30 11:10:00,694.71,695.12,692.8,692.87,11043.0,688.2092,688.6153,686.3171,686.3864,11043.0
2024-10-30 11:15:00,693.32,693.52,692.01,693.28,17180.0,686.8322,687.0303,685.5344,686.7926,17180.0
2024-10-30 11:20:00,693.86,694.6,693.52,694.02,12622.0,687.3671,688.1002,687.0303,687.5256,12622.0
2024-10-30 11:25:00,693.77,694.47,693.67,694.05,9940.0,687.278,687.9714,687.1789,687.5554,9940.0
2024-10-30 11:30:00,693.96,694.07,692.15,692.15,7380.0,687.4662,687.5752,685.6731,685.6731,7380.0
2024-10-30 11:35:00,692.16,692.7,691.57,691.85,8049.0,685.683,686.218,685.0986,685.3759,8049.0
2024-10-30 11:40:00,691.65,692.67,691.23,692.52,10519.0,685.1778,686.1883,684.7617,686.0397,10519.0
2024-10-30 11:45:00,692.57,692.8,691.75,692.02,14353.0,686.0892,686.3171,685.2769,685.5444,14353.0
2024-10-30 11:50:00,692.07,692.85,691.83,692.2,9149.0,685.5939,686.3666,685.3561,685.7227,9149.0
2024-10-30 11:55:00,692.42,692.69,690.81,691.16,11892.0,685.9406,686.2081,684.3457,684.6924,11892.0
2024-10-30 12:00:00,690.86,690.94,690.1,690.38,6180.0,684.3952,684.4745,683.6423,683.9197,6180.0
2024-10-30 12:05:00,690.39,691.35,689.88,690.97,11482.0,683.9296,684.8806,683.4244,684.5042,11482.0
2024-10-30 12:10:00,691.36,691.36,689.9,690.16,14474.0,684.8905,684.8905,683.4442,683.7018,14474.0
2024-10-30 12:15:00,690.33,690.58,689.2,689.29,12719.0,683.8702,684.1178,682.7507,682.8399,12719.0
2024-10-30 12:20:00,689.2,689.65,688.75,689.65,7190.0,682.7507,683.1965,682.3049,683.1965,7190.0
2024-10-30 12:25:00,689.43,689.86,689.0,689.33,8641.0,682.9786,683.4046,682.5526,682.8795,8641.0
2024-10-30 12:30:00,689.45,689.9,688.1,688.33,36433.0,682.9984,683.4442,681.661,681.8889,36433.0
2024-10-30 12:35:00,688.69,690.21,688.27,690.21,12999.0,682.2455,683.7513,681.8294,683.7513,12999.0
2024-10-30 12:40:00,690.16,690.86,689.52,690.35,5141.0,683.7018,684.3952,683.0677,683.89,5141.0
2024-10-30 12:45:00,690.22,690.73,689.87,689.87,5481.0,683.7612,684.2664,683.4145,683.4145,5481.0
2024-10-30 12:50:00,690.09,690.5,689.8,690.11,8499.0,683.6324,684.0386,683.3451,683.6522,8499.0
2024-10-30 12:55:00,689.86,690.21,689.35,690.0,5172.0,683.4046,683.7513,682.8993,683.5433,5172.0
2024-10-30 13:00:00,689.91,690.73,689.64,689.71,5999.0,683.4541,684.2664,683.1866,683.256,5999.0
2024-10-30 13:05:00,689.99,690.0,689.04,690.0,6360.0,683.5333,683.5433,682.5922,683.5433,6360.0
2024-10-30 13:10:00,690.35,690.4,689.44,689.92,3871.0,683.89,683.9395,682.9885,683.464,3871.0
2024-10-30 13:15:00,689.87,690.15,689.5,689.64,2754.0,683.4145,683.6918,683.0479,683.1866,2754.0
2024-10-30 13:20:00,689.63,690.5,689.63,689.94,3700.0,683.1767,684.0386,683.1767,683.4838,3700.0
2024-10-30 13:25:00,689.93,690.0,689.34,690.0,5115.0,683.4739,683.5433,682.8894,683.5433,5115.0
2024-10-30 13:30:00,689.46,690.2,688.97,688.97,3460.0,683.0083,683.7414,682.5229,682.5229,3460.0
2024-10-30 13:35:00,688.95,689.01,688.32,688.32,5770.0,682.5031,682.5625,681.879,681.879,5770.0
2024-10-30 13:40:00,688.25,689.85,687.84,689.35,9937.0,681.8096,683.3947,681.4035,682.8993,9937.0
2024-10-30 13:45:00,689.8,690.02,689.34,690.0,5959.0,683.3451,683.5631,682.8894,683.5433,5959.0
2024-10-30 13:50:00,690.0,690.5,689.73,690.38,28302.0,683.5433,684.0386,683.2758,683.9197,28302.0
2024-10-30 13:55:00,690.14,690.31,689.85,689.88,4155.0,683.6819,683.8504,683.3947,683.4244,4155.0
2024-10-30 14:00:00,689.82,690.02,689.32,689.38,5902.0,683.3649,683.5631,682.8696,682.9291,5902.0
2024-10-30 14:05:00,689.19,690.47,689.04,690.32,8929.0,682.7408,684.0089,682.5922,683.8603,8929.0
2024-10-30 14:10:00,690.4,690.5,689.76,689.76,8358.0,683.9395,684.0386,683.3055,683.3055,8358.0
2024-10-30 14:15:00,689.79,690.02,689.02,689.02,4660.0,683.3352,683.5631,682.5724,682.5724,4660.0
2024-10-30 14:20:00,689.05,690.23,689.05,689.69,7388.0,682.6021,683.7711,682.6021,683.2362,7388.0
2024-10-30 14:25:00,689.52,689.63,689.0,689.45,4905.0,683.0677,683.1767,682.5526,682.9984,4905.0
2024-10-30 14:30:00,689.19,690.18,689.19,690.06,5163.0,682.7408,683.7216,682.7408,683.6027,5163.0
2024-10-30 14:35:00,690.27,690.31,689.71,690.02,2954.0,683.8107,683.8504,683.256,683.5631,2954.0
2024-10-30 14:40:00,689.99,690.22,689.54,689.72,7414.0,683.5333,683.7612,683.0876,683.2659,7414.0
2024-10-30 14:45:00,689.94,690.22,689.76,689.9,3787.0,683.4838,683.7612,683.3055,683.4442,3787.0
2024-10-30 14:50:00,689.87,690.22,689.56,689.56,3387.0,683.4145,683.7612,683.1074,683.1074,3387.0
2024-10-30 14:55:00,689.69,690.23,689.37,689.43,4328.0,683.2362,683.7711,682.9191,682.9786,4328.0
2024-10-30 15:00:00,689.23,689.52,688.49,688.75,6827.0,682.7805,683.0677,682.0474,682.3049,6827.0
2024-10-30 15:05:00,688.71,689.79,687.63,688.77,9822.0,682.2653,683.3352,681.1954,682.3248,9822.0
2024-10-30 15:10:00,688.73,689.29,688.41,688.58,7443.0,682.2851,682.8399,681.9681,682.1365,7443.0
2024-10-30 15:15:00,688.48,688.5,687.6,688.25,16728.0,682.0375,682.0573,681.1657,681.8096,16728.0
2024-10-30 15:20:00,688.27,688.62,687.22,687.42,11513.0,681.8294,682.1762,680.7893,680.9874,11513.0
2024-10-30 15:25:00,687.24,687.4,686.95,687.0,11924.0,680.8091,680.9676,680.5218,680.5713,11924.0
2024-10-30 15:30:00,687.0,687.07,685.89,686.11,31873.0,680.5713,680.6407,679.4717,679.6897,31873.0
2024-10-30 15:35:00,686.09,686.87,685.44,686.54,23001.0,679.6698,680.4425,679.0259,680.1156,23001.0
2024-10-30 15:40:00,686.55,687.19,686.2,686.21,26087.0,680.1255,680.7595,679.7788,679.7887,26087.0
2024-10-30 15:45:00,686.32,686.82,686.1,686.25,29597.0,679.8977,680.393,679.6797,679.8283,29597.0
2024-10-30 15:50:00,686.5,686.84,685.42,685.61,43610.0,680.076,680.4128,679.0061,679.1943,43610.0
2024-10-30 15:55:00,685.62,686.0,682.62,683.62,167613.0,679.2042,679.5807,676.2323,677.223,167613.0
2024-10-31 09:30:00,682.98,683.0,675.78,676.39,47305.0,676.5889,676.6088,669.4563,670.0606,47305.0
2024-10-31 09:35:00,676.56,678.13,674.19,677.5,35910.0,670.229,671.7843,667.8812,671.1602,35910.0
2024-10-31 09:40:00,676.62,678.02,675.46,675.72,15314.0,670.2885,671.6754,669.1393,669.3969,15314.0
2024-10-31 09:45:00,675.55,676.29,672.66,673.57,20344.0,669.2285,669.9615,666.3655,667.267,20344.0
2024-10-31 09:50:00,673.5,673.5,669.49,671.22,25745.0,667.1977,667.1977,663.2252,664.939,25745.0
2024-10-31 09:55:00,671.28,672.55,670.91,672.0,16074.0,664.9984,666.2565,664.6319,665.7117,16074.0
2024-10-31 10:00:00,670.52,672.06,670.16,671.56,9829.0,664.2455,665.7711,663.8889,665.2758,9829.0
2024-10-31 10:05:00,672.0,673.41,672.0,672.15,17586.0,665.7117,667.1085,665.7117,665.8603,17586.0
2024-10-31 10:10:00,672.24,672.28,670.2,671.45,10832.0,665.9494,665.9891,663.9285,665.1668,10832.0
2024-10-31 10:15:00,671.67,673.5,670.46,672.88,9869.0,665.3848,667.1977,664.1861,666.5835,9869.0
2024-10-31 10:20:00,672.44,673.22,672.25,673.1,4814.0,666.1476,666.9203,665.9594,666.8014,4814.0
2024-10-31 10:25:00,673.05,673.2,670.87,671.9,8329.0,666.7519,666.9005,664.5923,665.6126,8329.0
2024-10-31 10:30:00,671.72,672.8,671.17,671.17,5617.0,665.4343,666.5042,664.8895,664.8895,5617.0
2024-10-31 10:35:00,671.01,672.72,670.85,672.25,12865.0,664.731,666.425,664.5725,665.9594,12865.0
2024-10-31 10:40:00,672.3,672.3,670.61,670.81,4722.0,666.0089,666.0089,664.3347,664.5328,4722.0
2024-10-31 10:45:00,671.05,671.38,668.88,669.22,21140.0,664.7706,665.0975,662.6209,662.9577,21140.0
2024-10-31 10:50:00,669.46,669.62,668.69,669.2,7255.0,663.1955,663.354,662.4327,662.9379,7255.0
2024-10-31 10:55:00,669.28,669.88,668.34,668.36,10367.0,663.0171,663.6115,662.0859,662.1058,10367.0
2024-10-31 11:00:00,668.21,669.32,667.22,669.02,18839.0,661.9572,663.0568,660.9764,662.7596,18839.0
2024-10-31 11:05:00,668.94,671.61,667.93,671.19,7450.0,662.6803,665.3253,661.6798,664.9093,7450.0
2024-10-31 11:10:00,670.98,671.14,669.51,669.51,8579.0,664.7012,664.8597,663.245,663.245,8579.0
2024-10-31 11:15:00,669.05,671.23,669.0,670.34,12711.0,662.7893,664.9489,662.7398,664.0672,12711.0
2024-10-31 11:20:00,670.51,672.23,670.34,670.96,5558.0,664.2356,665.9395,664.0672,664.6814,5558.0
2024-10-31 11:25:00,670.78,670.95,669.86,670.46,3425.0,664.5031,664.6715,663.5917,664.1861,3425.0
2024-10-31 11:30:00,671.01,671.25,669.62,670.08,7080.0,664.731,664.9687,663.354,663.8097,7080.0
2024-10-31 11:35:00,670.16,670.65,669.0,669.0,4601.0,663.8889,664.3743,662.7398,662.7398,4601.0
2024-10-31 11:40:00,668.77,670.33,668.47,670.07,5957.0,662.5119,664.0573,662.2147,663.7997,5957.0
2024-10-31 11:45:00,669.91,670.5,669.49,669.49,3711.0,663.6412,664.2257,663.2252,663.2252,3711.0
2024-10-31 11:50:00,669.6,669.83,668.44,668.44,5079.0,663.3341,663.562,662.185,662.185,5079.0
2024-10-31 11:55:00,668.55,670.12,668.55,670.12,8765.0,662.294,663.8493,662.294,663.8493,8765.0
2024-10-31 12:00:00,670.09,670.72,669.11,670.45,5329.0,663.8196,664.4437,662.8487,664.1762,5329.0
2024-10-31 12:05:00,670.5,670.88,669.83,670.64,6386.0,664.2257,664.6022,663.562,664.3644,6386.0
2024-10-31 12:10:00,670.45,672.18,670.4,671.92,7625.0,664.1762,665.89,664.1267,665.6324,7625.0
2024-10-31 12:15:00,671.63,672.8,671.18,672.46,9288.0,665.3452,666.5042,664.8994,666.1674,9288.0
2024-10-31 12:20:00,672.54,673.01,671.4,672.02,12961.0,666.2466,666.7122,665.1173,665.7315,12961.0
2024-10-31 12:25:00,672.18,672.81,671.46,672.63,5120.0,665.89,666.5141,665.1767,666.3358,5120.0
2024-10-31 12:30:00,672.51,673.88,671.62,673.88,19121.0,666.2169,667.5741,665.3352,667.5741,19121.0
2024-10-31 12:35:00,674.31,674.91,673.65,674.6,11098.0,668.0001,668.5945,667.3462,668.2874,11098.0
2024-10-31 12:40:00,674.8,675.0,673.77,674.32,6836.0,668.4855,668.6836,667.4651,668.01,6836.0
2024-10-31 12:45:00,674.0,674.0,673.0,673.63,3657.0,667.693,667.693,666.7023,667.3264,3657.0
2024-10-31 12:50:00,674.0,674.73,673.95,674.57,4499.0,667.693,668.4161,667.6434,668.2576,4499.0
2024-10-31 12:55:00,674.85,675.11,674.01,674.01,2033.0,668.535,668.7926,667.7029,667.7029,2033.0
2024-10-31 13:00:00,674.03,674.85,673.98,674.5,3829.0,667.7227,668.535,667.6732,668.1883,3829.0
2024-10-31 13:05:00,674.57,674.71,673.53,674.54,10912.0,668.2576,668.3963,667.2274,668.2279,10912.0
2024-10-31 13:10:00,674.14,674.42,673.57,673.58,4709.0,667.8317,668.109,667.267,667.2769,4709.0
2024-10-31 13:15:00,673.5,674.2,672.98,673.55,11269.0,667.1977,667.8911,666.6825,667.2472,11269.0
2024-10-31 13:20:00,673.7,674.08,673.33,673.85,2025.0,667.3958,667.7722,667.0292,667.5444,2025.0
2024-10-31 13:25:00,673.85,674.01,673.06,673.06,7177.0,667.5444,667.7029,666.7618,666.7618,7177.0
2024-10-31 13:30:00,673.19,673.36,672.12,672.33,4620.0,666.8906,667.059,665.8306,666.0386,4620.0
2024-10-31 13:35:00,672.0,672.41,671.33,671.33,4565.0,665.7117,666.1179,665.048,665.048,4565.0
2024-10-31 13:40:00,671.32,672.08,671.19,671.52,6204.0,665.0381,665.7909,664.9093,665.2362,6204.0
2024-10-31 13:45:00,671.23,671.52,670.5,671.48,3600.0,664.9489,665.2362,664.2257,665.1966,3600.0
2024-10-31 13:50:00,671.49,671.74,670.93,671.1,3548.0,665.2065,665.4541,664.6517,664.8201,3548.0
2024-10-31 13:55:00,670.8,671.25,670.3,670.71,3790.0,664.5229,664.9687,664.0276,664.4338,3790.0
2024-10-31 14:00:00,670.45,671.1,669.95,669.97,3263.0,664.1762,664.8201,663.6809,663.7007,3263.0
2024-10-31 14:05:00,670.24,671.87,670.24,670.48,4313.0,663.9682,665.5829,663.9682,664.2059,4313.0
2024-10-31 14:10:00,670.81,671.61,670.77,671.61,2294.0,664.5328,665.3253,664.4932,665.3253,2294.0
2024-10-31 14:15:00,671.31,671.36,670.61,670.61,3165.0,665.0281,665.0777,664.3347,664.3347,3165.0
2024-10-31 14:20:00,670.81,670.95,670.15,670.84,11276.0,664.5328,664.6715,663.879,664.5625,11276.0
2024-10-31 14:25:00,670.8,671.1,670.18,670.72,10308.0,664.5229,664.8201,663.9087,664.4437,10308.0
2024-10-31 14:30:00,670.88,671.39,670.18,670.82,10104.0,664.6022,665.1074,663.9087,664.5427,10104.0
2024-10-31 14:35:00,670.43,670.83,670.05,670.6,6654.0,664.1564,664.5526,663.7799,664.3248,6654.0
2024-10-31 14:40:00,670.6,670.97,670.26,670.67,9663.0,664.3248,664.6913,663.988,664.3941,9663.0
2024-10-31 14:45:00,670.71,670.99,669.94,669.94,5023.0,664.4338,664.7111,663.671,663.671,5023.0
2024-10-31 14:50:00,670.13,670.95,670.0,670.54,17209.0,663.8592,664.6715,663.7304,664.2654,17209.0
2024-10-31 14:55:00,670.54,672.25,670.35,672.22,10980.0,664.2654,665.9594,664.0771,665.9296,10980.0
2024-10-31 15:00:00,671.78,672.64,671.35,671.74,12665.0,665.4937,666.3457,665.0678,665.4541,12665.0
2024-10-31 15:05:00,671.42,672.19,671.22,672.11,23545.0,665.1371,665.8999,664.939,665.8207,23545.0
2024-10-31 15:10:00,671.89,672.19,671.6,672.15,6871.0,665.6027,665.8999,665.3154,665.8603,6871.0
2024-10-31 15:15:00,672.0,672.32,671.68,671.94,9461.0,665.7117,666.0287,665.3947,665.6523,9461.0
2024-10-31 15:20:00,672.13,672.21,671.23,671.86,7369.0,665.8405,665.9197,664.9489,665.573,7369.0
2024-10-31 15:25:00,671.53,671.53,670.45,670.45,9431.0,665.2461,665.2461,664.1762,664.1762,9431.0
2024-10-31 15:30:00,670.67,671.84,670.54,671.84,9897.0,664.3941,665.5532,664.2654,665.5532,9897.0
2024-10-31 15:35:00,671.71,672.29,671.47,672.07,21322.0,665.4244,665.999,665.1866,665.781,21322.0
2024-10-31 15:40:00,672.11,672.5,671.24,672.17,15011.0,665.8207,666.207,664.9588,665.8801,15011.0
2024-10-31 15:45:00,672.42,673.21,672.24,672.73,36685.0,666.1278,666.9104,665.9494,666.4349,36685.0
2024-10-31 15:50:00,672.99,673.11,671.78,671.85,29005.0,666.6924,666.8113,665.4937,665.5631,29005.0
2024-10-31 15:55:00,672.58,674.77,672.28,672.36,76878.0,666.2863,668.4558,665.9891,666.0683,76878.0
2024-11-01 09:30:00,678.74,678.74,673.46,678.15,41662.0,672.3886,672.3886,667.158,671.8041,41662.0
2024-11-01 09:35:00,677.71,680.36,677.6,680.36,18064.0,671.3683,673.9935,671.2593,673.9935,18064.0
2024-11-01 09:40:00,680.37,682.76,679.97,681.05,15294.0,674.0034,676.371,673.6071,674.677,15294.0
2024-11-01 09:45:00,680.5,680.74,679.48,680.1,14235.0,674.1322,674.3699,673.1217,673.7359,14235.0
2024-11-01 09:50:00,680.0,680.0,678.58,679.48,9487.0,673.6368,673.6368,672.2301,673.1217,9487.0
2024-11-01 09:55:00,679.89,680.53,678.83,679.94,12749.0,673.5279,674.1619,672.4778,673.5774,12749.0
2024-11-01 10:00:00,679.93,680.0,676.06,676.06,17879.0,673.5675,673.6368,669.7337,669.7337,17879.0
2024-11-01 10:05:00,676.35,678.5,675.76,677.22,28792.0,670.021,672.1509,669.4365,670.8828,28792.0
2024-11-01 10:10:00,677.06,677.82,676.5,677.05,14053.0,670.7243,671.4772,670.1696,670.7144,14053.0
2024-11-01 10:15:00,677.16,678.18,676.93,677.8,30280.0,670.8234,671.8339,670.5956,671.4574,30280.0
2024-11-01 10:20:00,677.8,678.61,677.38,678.61,7188.0,671.4574,672.2598,671.0413,672.2598,7188.0
2024-11-01 10:25:00,678.7,679.24,677.73,679.24,7971.0,672.349,672.8839,671.3881,672.8839,7971.0
2024-11-01 10:30:00,679.35,679.98,678.58,679.13,9160.0,672.9929,673.617,672.2301,672.775,9160.0
2024-11-01 10:35:00,679.82,679.82,678.75,679.29,9479.0,673.4585,673.4585,672.3985,672.9335,9479.0
2024-11-01 10:40:00,679.54,679.58,677.28,677.93,3868.0,673.1811,673.2208,670.9423,671.5862,3868.0
2024-11-01 10:45:00,677.66,677.94,676.12,677.69,8138.0,671.3187,671.5961,669.7931,671.3484,8138.0
2024-11-01 10:50:00,677.42,678.85,676.97,678.6,6369.0,671.081,672.4976,670.6352,672.2499,6369.0
2024-11-01 10:55:00,678.62,679.09,677.66,678.85,19807.0,672.2697,672.7353,671.3187,672.4976,19807.0
2024-11-01 11:00:00,678.66,680.08,678.51,680.0,10356.0,672.3094,673.7161,672.1608,673.6368,10356.0
2024-11-01 11:05:00,679.9,679.9,678.02,678.64,11551.0,673.5378,673.5378,671.6754,672.2896,11551.0
2024-11-01 11:10:00,678.99,679.43,678.5,679.11,13234.0,672.6363,673.0722,672.1509,672.7552,13234.0
2024-11-01 11:15:00,679.14,680.39,678.75,680.27,19070.0,672.7849,674.0232,672.3985,673.9043,19070.0
2024-11-01 11:20:00,680.12,680.77,679.29,680.52,15247.0,673.7557,674.3996,672.9335,674.152,15247.0
2024-11-01 11:25:00,680.63,681.9,680.62,681.48,7495.0,674.2609,675.519,674.251,675.103,7495.0
2024-11-01 11:30:00,681.71,681.86,680.22,680.72,8783.0,675.3308,675.4794,673.8548,674.3501,8783.0
2024-11-01 11:35:00,680.79,680.82,680.12,680.56,4535.0,674.4194,674.4492,673.7557,674.1916,4535.0
2024-11-01 11:40:00,680.57,680.8,679.74,680.11,6047.0,674.2015,674.4293,673.3793,673.7458,6047.0
2024-11-01 11:45:00,680.52,681.02,680.05,680.05,3536.0,674.152,674.6473,673.6864,673.6864,3536.0
2024-11-01 11:50:00,680.09,681.04,679.98,681.04,3777.0,673.726,674.6671,673.617,674.6671,3777.0
2024-11-01 11:55:00,680.81,680.87,679.44,679.93,10767.0,674.4392,674.4987,673.0821,673.5675,10767.0
2024-11-01 12:00:00,680.0,681.55,679.95,681.22,11598.0,673.6368,675.1723,673.5873,674.8454,11598.0
2024-11-01 12:05:00,681.29,681.78,680.86,681.78,4982.0,674.9148,675.4002,674.4888,675.4002,4982.0
2024-11-01 12:10:00,681.71,681.81,680.82,680.82,4621.0,675.3308,675.4299,674.4492,674.4492,4621.0
2024-11-01 12:15:00,681.08,681.65,679.68,681.58,12175.0,674.7067,675.2714,673.3198,675.202,12175.0
2024-11-01 12:20:00,681.52,681.52,679.95,680.33,4247.0,675.1426,675.1426,673.5873,673.9637,4247.0
2024-11-01 12:25:00,680.24,680.67,680.0,680.26,4066.0,673.8746,674.3006,673.6368,673.8944,4066.0
2024-11-01 12:30:00,680.18,680.97,680.0,680.44,15334.0,673.8151,674.5978,673.6368,674.0727,15334.0
2024-11-01 12:35:00,680.24,680.35,679.7,680.19,4246.0,673.8746,673.9836,673.3396,673.8251,4246.0
2024-11-01 12:40:00,679.88,680.13,678.3,678.3,12622.0,673.518,673.7656,671.9527,671.9527,12622.0
2024-11-01 12:45:00,678.47,680.16,678.46,679.47,3094.0,672.1211,673.7953,672.1112,673.1118,3094.0
2024-11-01 12:50:00,679.25,679.78,679.22,679.65,3066.0,672.8938,673.4189,672.8641,673.2901,3066.0
2024-11-01 12:55:00,680.0,680.31,679.43,680.31,3005.0,673.6368,673.9439,673.0722,673.9439,3005.0
2024-11-01 13:00:00,680.7,680.78,679.74,680.16,4289.0,674.3303,674.4095,673.3793,673.7953,4289.0
2024-11-01 13:05:00,680.16,680.47,679.52,680.01,4450.0,673.7953,674.1024,673.1613,673.6467,4450.0
2024-11-01 13:10:00,680.01,680.24,679.63,680.07,4652.0,673.6467,673.8746,673.2703,673.7062,4652.0
2024-11-01 13:15:00,680.15,680.15,679.8,680.09,3643.0,673.7854,673.7854,673.4387,673.726,3643.0
2024-11-01 13:20:00,680.0,680.2,679.67,680.15,7009.0,673.6368,673.835,673.3099,673.7854,7009.0
2024-11-01 13:25:00,680.2,681.01,680.0,680.77,5364.0,673.835,674.6374,673.6368,674.3996,5364.0
2024-11-01 13:30:00,680.77,680.78,677.28,677.28,6923.0,674.3996,674.4095,670.9423,670.9423,6923.0
2024-11-01 13:35:00,677.2,677.88,677.0,677.04,6208.0,670.863,671.5367,670.6649,670.7045,6208.0
2024-11-01 13:40:00,676.8,676.83,675.88,676.07,8632.0,670.4668,670.4965,669.5554,669.7436,8632.0
2024-11-01 13:45:00,676.08,677.15,676.08,676.84,3800.0,669.7535,670.8135,669.7535,670.5064,3800.0
2024-11-01 13:50:00,676.94,677.58,676.77,677.58,2815.0,670.6055,671.2395,670.4371,671.2395,2815.0
2024-11-01 13:55:00,677.07,677.29,676.5,677.03,2591.0,670.7342,670.9522,670.1696,670.6946,2591.0
2024-11-01 14:00:00,676.28,677.46,676.21,677.46,3117.0,669.9516,671.1206,669.8823,671.1206,3117.0
2024-11-01 14:05:00,677.46,677.46,676.0,676.0,960.0,671.1206,671.1206,669.6743,669.6743,960.0
2024-11-01 14:10:00,675.99,676.65,675.99,676.23,1450.0,669.6644,670.3182,669.6644,669.9021,1450.0
2024-11-01 14:15:00,676.21,676.6,675.41,675.67,8744.0,669.8823,670.2686,669.0898,669.3473,8744.0
2024-11-01 14:20:00,675.25,676.66,674.69,676.56,15008.0,668.9313,670.3281,668.3765,670.229,15008.0
2024-11-01 14:25:00,676.6,676.73,675.75,675.96,4672.0,670.2686,670.3974,669.4266,669.6346,4672.0
2024-11-01 14:30:00,675.8,676.91,675.36,676.73,4976.0,669.4761,670.5757,669.0402,670.3974,4976.0
2024-11-01 14:35:00,676.83,676.83,676.06,676.47,1600.0,670.4965,670.4965,669.7337,670.1399,1600.0
2024-11-01 14:40:00,676.62,676.63,675.7,676.37,2165.0,670.2885,670.2984,669.3771,670.0408,2165.0
2024-11-01 14:45:00,676.38,676.38,675.98,676.17,867.0,670.0507,670.0507,669.6544,669.8427,867.0
2024-11-01 14:50:00,676.43,676.98,676.42,676.67,3279.0,670.1002,670.6451,670.0903,670.338,3279.0
2024-11-01 14:55:00,676.52,676.86,676.35,676.5,2571.0,670.1894,670.5262,670.021,670.1696,2571.0
2024-11-01 15:00:00,676.86,677.03,676.28,676.98,1543.0,670.5262,670.6946,669.9516,670.6451,1543.0
2024-11-01 15:05:00,676.97,678.09,676.97,678.09,4599.0,670.6352,671.7447,670.6352,671.7447,4599.0
2024-11-01 15:10:00,678.05,678.16,677.52,677.72,4117.0,671.7051,671.814,671.18,671.3782,4117.0
2024-11-01 15:15:00,677.97,677.97,676.3,676.45,5536.0,671.6258,671.6258,669.9715,670.12,5536.0
2024-11-01 15:20:00,676.92,677.13,675.42,676.64,10106.0,670.5857,670.7937,669.0997,670.3083,10106.0
2024-11-01 15:25:00,676.31,676.7,675.41,675.41,2131.0,669.9814,670.3677,669.0898,669.0898,2131.0
2024-11-01 15:30:00,675.52,675.94,675.04,675.94,3277.0,669.1988,669.6148,668.7232,669.6148,3277.0
2024-11-01 15:35:00,675.55,676.16,675.48,675.93,4047.0,669.2285,669.8328,669.1591,669.6049,4047.0
2024-11-01 15:40:00,676.17,676.53,675.54,675.77,11420.0,669.8427,670.1993,669.2186,669.4464,11420.0
2024-11-01 15:45:00,675.73,676.03,674.96,674.96,17388.0,669.4068,669.704,668.644,668.644,17388.0
2024-11-01 15:50:00,674.95,674.95,673.47,674.05,34482.0,668.6341,668.6341,667.1679,667.7425,34482.0
2024-11-01 15:55:00,673.79,675.02,673.52,674.94,44375.0,667.4849,668.7034,667.2175,668.6242,44375.0
2024-11-04 09:30:00,676.05,676.47,673.57,674.12,28671.0,669.7238,670.1399,667.267,667.8119,28671.0
2024-11-04 09:35:00,673.84,674.94,673.25,674.15,12401.0,667.5345,668.6242,666.95,667.8416,12401.0
2024-11-04 09:40:00,673.92,677.33,673.4,677.16,10439.0,667.6137,670.9918,667.0986,670.8234,10439.0
2024-11-04 09:45:00,676.94,678.03,676.64,677.65,9304.0,670.6055,671.6853,670.3083,671.3088,9304.0
2024-11-04 09:50:00,678.43,678.44,676.29,676.29,4226.0,672.0815,672.0914,669.9615,669.9615,4226.0
2024-11-04 09:55:00,676.16,676.16,674.8,675.77,7871.0,669.8328,669.8328,668.4855,669.4464,7871.0
2024-11-04 10:00:00,676.1,676.1,674.25,674.84,6900.0,669.7733,669.7733,667.9406,668.5251,6900.0
2024-11-04 10:05:00,675.38,675.99,672.81,672.86,13424.0,669.0601,669.6644,666.5141,666.5636,13424.0
2024-11-04 10:10:00,673.02,673.8,672.58,672.92,6524.0,666.7221,667.4948,666.2863,666.6231,6524.0
2024-11-04 10:15:00,673.14,675.1,672.74,674.8,3763.0,666.841,668.7827,666.4448,668.4855,3763.0
2024-11-04 10:20:00,674.81,675.39,674.44,675.15,4869.0,668.4954,669.07,668.1289,668.8322,4869.0
2024-11-04 10:25:00,675.28,675.47,674.25,674.57,15358.0,668.961,669.1492,667.9406,668.2576,15358.0
2024-11-04 10:30:00,674.61,675.28,674.07,675.28,9678.0,668.2973,668.961,667.7623,668.961,9678.0
2024-11-04 10:35:00,675.05,676.01,674.87,674.87,7972.0,668.7331,669.6842,668.5548,668.5548,7972.0
2024-11-04 10:40:00,675.42,676.53,674.96,676.48,3596.0,669.0997,670.1993,668.644,670.1498,3596.0
2024-11-04 10:45:00,676.21,676.73,675.24,676.36,2496.0,669.8823,670.3974,668.9214,670.0309,2496.0
2024-11-04 10:50:00,676.72,677.16,676.29,676.91,3998.0,670.3875,670.8234,669.9615,670.5757,3998.0
2024-11-04 10:55:00,677.12,677.12,676.26,676.6,1844.0,670.7838,670.7838,669.9318,670.2686,1844.0
2024-11-04 11:00:00,677.0,677.58,676.37,676.76,3929.0,670.6649,671.2395,670.0408,670.4271,3929.0
2024-11-04 11:05:00,676.76,677.35,676.3,677.32,6721.0,670.4271,671.0116,669.9715,670.9819,6721.0
2024-11-04 11:10:00,677.17,677.96,677.16,677.17,3154.0,670.8333,671.6159,670.8234,670.8333,3154.0
2024-11-04 11:15:00,677.17,677.34,675.52,676.18,3298.0,670.8333,671.0017,669.1988,669.8526,3298.0
2024-11-04 11:20:00,675.56,676.02,674.8,674.96,3835.0,669.2384,669.6941,668.4855,668.644,3835.0
2024-11-04 11:25:00,675.33,675.37,674.36,674.36,3847.0,669.0105,669.0502,668.0496,668.0496,3847.0
2024-11-04 11:30:00,674.15,674.45,673.47,673.47,4174.0,667.8416,668.1388,667.1679,667.1679,4174.0
2024-11-04 11:35:00,673.62,673.62,672.66,672.66,4894.0,667.3165,667.3165,666.3655,666.3655,4894.0
2024-11-04 11:40:00,672.66,674.1,672.55,673.72,2923.0,666.3655,667.792,666.2565,667.4156,2923.0
2024-11-04 11:45:00,673.62,673.75,673.07,673.08,1651.0,667.3165,667.4453,666.7717,666.7816,1651.0
2024-11-04 11:50:00,673.23,673.48,672.8,672.99,5843.0,666.9302,667.1778,666.5042,666.6924,5843.0
2024-11-04 11:55:00,672.74,673.41,672.0,672.56,4105.0,666.4448,667.1085,665.7117,666.2664,4105.0
2024-11-04 12:00:00,672.63,673.46,671.88,671.98,3642.0,666.3358,667.158,665.5928,665.6919,3642.0
2024-11-04 12:05:00,671.89,671.9,670.82,671.14,4866.0,665.6027,665.6126,664.5427,664.8597,4866.0
2024-11-04 12:10:00,671.12,672.0,671.12,671.52,3689.0,664.8399,665.7117,664.8399,665.2362,3689.0
2024-11-04 12:15:00,671.52,672.19,671.15,671.64,2083.0,665.2362,665.8999,664.8696,665.3551,2083.0
2024-11-04 12:20:00,671.74,672.91,671.73,672.72,2743.0,665.4541,666.6132,665.4442,666.425,2743.0
2024-11-04 12:25:00,673.0,673.46,672.68,673.17,3419.0,666.7023,667.158,666.3853,666.8707,3419.0
2024-11-04 12:30:00,673.57,673.85,673.2,673.71,2743.0,667.267,667.5444,666.9005,667.4057,2743.0
2024-11-04 12:35:00,673.75,673.97,673.48,673.5,2592.0,667.4453,667.6633,667.1778,667.1977,2592.0
2024-11-04 12:40:00,673.52,673.88,673.37,673.75,3934.0,667.2175,667.5741,667.0689,667.4453,3934.0
2024-11-04 12:45:00,674.02,674.02,673.21,673.4,5377.0,667.7128,667.7128,666.9104,667.0986,5377.0
2024-11-04 12:50:00,674.02,674.65,673.92,673.92,1619.0,667.7128,668.3369,667.6137,667.6137,1619.0
2024-11-04 12:55:00,674.09,674.09,673.87,673.87,653.0,667.7821,667.7821,667.5642,667.5642,653.0
2024-11-04 13:00:00,673.67,673.97,673.41,673.65,1000.0,667.3661,667.6633,667.1085,667.3462,1000.0
2024-11-04 13:05:00,673.39,673.44,672.13,672.71,2478.0,667.0887,667.1382,665.8405,666.415,2478.0
2024-11-04 13:10:00,672.5,673.75,672.5,673.75,1449.0,666.207,667.4453,666.207,667.4453,1449.0
2024-11-04 13:15:00,673.5,673.87,673.27,673.3,1302.0,667.1977,667.5642,666.9698,666.9995,1302.0
2024-11-04 13:20:00,673.3,673.94,673.3,673.83,1286.0,666.9995,667.6335,666.9995,667.5246,1286.0
2024-11-04 13:25:00,673.68,673.68,673.03,673.07,1700.0,667.376,667.376,666.7321,666.7717,1700.0
2024-11-04 13:30:00,673.07,673.64,673.07,673.64,500.0,666.7717,667.3363,666.7717,667.3363,500.0
2024-11-04 13:35:00,673.85,674.55,673.28,674.49,2025.0,667.5444,668.2378,666.9797,668.1784,2025.0
2024-11-04 13:40:00,674.49,674.7,674.1,674.7,2315.0,668.1784,668.3864,667.792,668.3864,2315.0
2024-11-04 13:45:00,674.7,675.24,674.7,675.1,2529.0,668.3864,668.9214,668.3864,668.7827,2529.0
2024-11-04 13:50:00,675.18,675.49,674.8,674.86,2105.0,668.8619,669.169,668.4855,668.5449,2105.0
2024-11-04 13:55:00,675.07,675.07,674.57,674.59,3026.0,668.753,668.753,668.2576,668.2775,3026.0
2024-11-04 14:00:00,674.65,675.12,674.64,674.8,2919.0,668.3369,668.8025,668.327,668.4855,2919.0
2024-11-04 14:05:00,674.49,674.97,674.17,674.52,6067.0,668.1784,668.6539,667.8614,668.2081,6067.0
2024-11-04 14:10:00,674.45,674.87,674.45,674.71,1120.0,668.1388,668.5548,668.1388,668.3963,1120.0
2024-11-04 14:15:00,674.6,674.88,674.56,674.7,800.0,668.2874,668.5647,668.2477,668.3864,800.0
2024-11-04 14:20:00,674.76,674.96,674.22,674.46,1406.0,668.4459,668.644,667.9109,668.1487,1406.0
2024-11-04 14:25:00,674.46,674.66,673.9,674.24,5530.0,668.1487,668.3468,667.5939,667.9307,5530.0
2024-11-04 14:30:00,674.24,675.15,673.77,674.93,3178.0,667.9307,668.8322,667.4651,668.6143,3178.0
2024-11-04 14:35:00,675.0,675.25,674.67,675.05,1574.0,668.6836,668.9313,668.3567,668.7331,1574.0
2024-11-04 14:40:00,675.2,675.2,674.53,674.61,2048.0,668.8817,668.8817,668.218,668.2973,2048.0
2024-11-04 14:45:00,674.55,675.12,674.37,675.12,4162.0,668.2378,668.8025,668.0595,668.8025,4162.0
2024-11-04 14:50:00,675.2,675.27,675.17,675.21,1000.0,668.8817,668.9511,668.852,668.8917,1000.0
2024-11-04 14:55:00,675.0,675.0,674.49,674.75,3086.0,668.6836,668.6836,668.1784,668.436,3086.0
2024-11-04 15:00:00,674.54,674.72,673.84,673.95,6432.0,668.2279,668.4062,667.5345,667.6434,6432.0
2024-11-04 15:05:00,674.22,675.2,674.22,674.99,1976.0,667.9109,668.8817,667.9109,668.6737,1976.0
2024-11-04 15:10:00,674.99,675.23,674.67,675.1,4137.0,668.6737,668.9115,668.3567,668.7827,4137.0
2024-11-04 15:15:00,674.84,675.4,674.07,674.75,9804.0,668.5251,669.0799,667.7623,668.436,9804.0
2024-11-04 15:20:00,675.45,675.55,674.6,674.8,9221.0,669.1294,669.2285,668.2874,668.4855,9221.0
2024-11-04 15:25:00,675.07,675.5,674.46,674.79,4468.0,668.753,669.1789,668.1487,668.4756,4468.0
2024-11-04 15:30:00,674.74,674.74,673.67,673.82,4314.0,668.426,668.426,667.3661,667.5147,4314.0
2024-11-04 15:35:00,673.79,673.8,672.05,672.75,5949.0,667.4849,667.4948,665.7612,666.4547,5949.0
2024-11-04 15:40:00,673.13,673.8,673.05,673.05,4382.0,666.8311,667.4948,666.7519,666.7519,4382.0
2024-11-04 15:45:00,673.17,673.8,672.98,673.08,4415.0,666.8707,667.4948,666.6825,666.7816,4415.0
2024-11-04 15:50:00,672.94,673.22,672.38,672.84,10738.0,666.6429,666.9203,666.0881,666.5438,10738.0
2024-11-04 15:55:00,672.61,672.72,671.04,671.16,29946.0,666.316,666.425,664.7607,664.8796,29946.0
2024-11-05 09:30:00,673.51,676.0,673.46,675.69,12769.0,667.2076,669.6743,667.158,669.3672,12769.0
2024-11-05 09:35:00,676.0,676.85,675.38,675.99,7972.0,669.6743,670.5163,669.0601,669.6644,7972.0
2024-11-05 09:40:00,676.41,677.68,675.74,677.27,9886.0,670.0804,671.3385,669.4167,670.9324,9886.0
2024-11-05 09:45:00,677.06,680.16,676.93,679.8,19745.0,670.7243,673.7953,670.5956,673.4387,19745.0
2024-11-05 09:50:00,680.01,681.38,679.25,681.24,21674.0,673.6467,675.0039,672.8938,674.8652,21674.0
2024-11-05 09:55:00,681.13,682.37,680.36,680.4,9255.0,674.7563,675.9847,673.9935,674.0331,9255.0
2024-11-05 10:00:00,681.6,681.6,679.83,680.28,2663.0,675.2219,675.2219,673.4684,673.9142,2663.0
2024-11-05 10:05:00,680.17,680.32,678.49,679.41,4026.0,673.8052,673.9538,672.141,673.0523,4026.0
2024-11-05 10:10:00,679.28,679.87,678.43,679.33,7848.0,672.9236,673.508,672.0815,672.9731,7848.0
2024-11-05 10:15:00,679.31,680.14,678.62,678.73,15000.0,672.9533,673.7755,672.2697,672.3787,15000.0
2024-11-05 10:20:00,678.89,679.21,678.45,678.75,9246.0,672.5372,672.8542,672.1013,672.3985,9246.0
2024-11-05 10:25:00,678.98,680.0,678.98,679.38,7896.0,672.6264,673.6368,672.6264,673.0226,7896.0
2024-11-05 10:30:00,679.57,680.76,679.38,680.7,3777.0,673.2109,674.3897,673.0226,674.3303,3777.0
2024-11-05 10:35:00,680.72,681.23,680.57,681.06,3798.0,674.3501,674.8553,674.2015,674.6869,3798.0
2024-11-05 10:40:00,681.23,681.86,680.97,681.39,10190.0,674.8553,675.4794,674.5978,675.0138,10190.0
2024-11-05 10:45:00,681.24,682.4,680.81,682.17,14644.0,674.8652,676.0144,674.4392,675.7865,14644.0
2024-11-05 10:50:00,682.45,682.45,681.19,681.41,5858.0,676.0639,676.0639,674.8157,675.0336,5858.0
2024-11-05 10:55:00,681.25,681.25,680.28,680.93,9407.0,674.8751,674.8751,673.9142,674.5581,9407.0
2024-11-05 11:00:00,681.0,681.65,680.67,681.65,8856.0,674.6275,675.2714,674.3006,675.2714,8856.0
2024-11-05 11:05:00,681.27,682.11,681.01,682.0,3693.0,674.8949,675.7271,674.6374,675.6181,3693.0
2024-11-05 11:10:00,681.38,682.0,681.0,681.91,2804.0,675.0039,675.6181,674.6275,675.529,2804.0
2024-11-05 11:15:00,681.79,681.79,681.16,681.38,2616.0,675.4101,675.4101,674.786,675.0039,2616.0
2024-11-05 11:20:00,681.67,682.2,681.32,682.2,8633.0,675.2912,675.8162,674.9445,675.8162,8633.0
2024-11-05 11:25:00,682.32,682.5,681.97,682.17,4471.0,675.9351,676.1134,675.5884,675.7865,4471.0
2024-11-05 11:30:00,682.1,682.49,680.83,681.34,21686.0,675.7172,676.1035,674.4591,674.9643,21686.0
2024-11-05 11:35:00,681.23,681.93,681.19,681.45,2000.0,674.8553,675.5488,674.8157,675.0733,2000.0
2024-11-05 11:40:00,681.45,681.45,680.53,681.3,1641.0,675.0733,675.0733,674.1619,674.9247,1641.0
2024-11-05 11:45:00,681.3,682.48,681.26,682.48,1089.0,674.9247,676.0936,674.885,676.0936,1089.0
2024-11-05 11:50:00,681.99,682.6,681.91,682.47,3878.0,675.6082,676.2125,675.529,676.0837,3878.0
2024-11-05 11:55:00,682.6,682.86,682.42,682.8,2505.0,676.2125,676.4701,676.0342,676.4106,2505.0
2024-11-05 12:00:00,682.41,682.89,682.24,682.59,1600.0,676.0243,676.4998,675.8559,676.2026,1600.0
2024-11-05 12:05:00,682.66,683.19,682.46,683.19,3533.0,676.2719,676.797,676.0738,676.797,3533.0
2024-11-05 12:10:00,683.34,684.08,683.06,683.81,3710.0,676.9456,677.6786,676.6682,677.4112,3710.0
2024-11-05 12:15:00,684.13,684.88,683.92,684.88,4685.0,677.7282,678.4712,677.5201,678.4712,4685.0
2024-11-05 12:20:00,684.59,685.11,684.57,684.69,9317.0,678.1839,678.699,678.1641,678.2829,9317.0
2024-11-05 12:25:00,684.49,685.11,684.49,684.55,5008.0,678.0848,678.699,678.0848,678.1443,5008.0
2024-11-05 12:30:00,684.59,684.74,684.32,684.38,3400.0,678.1839,678.3325,677.9164,677.9758,3400.0
2024-11-05 12:35:00,684.06,684.39,683.7,683.93,6814.0,677.6588,677.9857,677.3022,677.5301,6814.0
2024-11-05 12:40:00,683.74,684.03,683.5,683.65,2879.0,677.3418,677.6291,677.1041,677.2527,2879.0
2024-11-05 12:45:00,683.66,685.0,683.43,685.0,3194.0,677.2626,678.59,677.0347,678.59,3194.0
2024-11-05 12:50:00,685.23,685.52,684.62,685.52,4753.0,678.8179,679.1052,678.2136,679.1052,4753.0
2024-11-05 12:55:00,685.22,685.49,684.98,685.25,7134.0,678.808,679.0755,678.5702,678.8377,7134.0
2024-11-05 13:00:00,685.12,685.42,684.33,684.4,10398.0,678.7089,679.0061,677.9263,677.9957,10398.0
2024-11-05 13:05:00,684.7,685.28,684.33,684.96,3446.0,678.2928,678.8674,677.9263,678.5504,3446.0
2024-11-05 13:10:00,684.78,684.78,683.75,684.0,3857.0,678.3721,678.3721,677.3517,677.5994,3857.0
2024-11-05 13:15:00,684.0,684.75,683.89,684.31,4954.0,677.5994,678.3424,677.4904,677.9065,4954.0
2024-11-05 13:20:00,684.34,684.36,682.43,682.63,4875.0,677.9362,677.956,676.0441,676.2422,4875.0
2024-11-05 13:25:00,682.67,682.76,681.93,682.15,6351.0,676.2818,676.371,675.5488,675.7667,6351.0
2024-11-05 13:30:00,682.07,682.53,681.46,681.46,5141.0,675.6875,676.1432,675.0832,675.0832,5141.0
2024-11-05 13:35:00,681.43,682.03,680.2,680.35,10088.0,675.0534,675.6478,673.835,673.9836,10088.0
2024-11-05 13:40:00,680.48,680.48,679.58,679.76,4144.0,674.1123,674.1123,673.2208,673.3991,4144.0
2024-11-05 13:45:00,679.93,680.21,679.29,679.29,2131.0,673.5675,673.8449,672.9335,672.9335,2131.0
2024-11-05 13:50:00,679.31,679.83,679.31,679.82,1000.0,672.9533,673.4684,672.9533,673.4585,1000.0
2024-11-05 13:55:00,680.09,680.09,678.98,679.2,4950.0,673.726,673.726,672.6264,672.8443,4950.0
2024-11-05 14:00:00,678.93,679.85,678.93,679.66,4173.0,672.5768,673.4882,672.5768,673.3,4173.0
2024-11-05 14:05:00,679.74,680.05,679.39,680.05,2606.0,673.3793,673.6864,673.0325,673.6864,2606.0
2024-11-05 14:10:00,679.84,680.12,678.9,679.39,3809.0,673.4783,673.7557,672.5471,673.0325,3809.0
2024-11-05 14:15:00,679.69,679.69,679.24,679.44,1527.0,673.3297,673.3297,672.8839,673.0821,1527.0
2024-11-05 14:20:00,679.35,679.38,678.26,678.83,2203.0,672.9929,673.0226,671.9131,672.4778,2203.0
2024-11-05 14:25:00,678.74,679.84,678.74,679.51,2671.0,672.3886,673.4783,672.3886,673.1514,2671.0
2024-11-05 14:30:00,679.89,680.03,679.6,679.76,1328.0,673.5279,673.6665,673.2406,673.3991,1328.0
2024-11-05 14:35:00,679.75,679.87,679.02,679.87,3273.0,673.3892,673.508,672.666,673.508,3273.0
2024-11-05 14:40:00,679.51,679.51,679.07,679.41,1820.0,673.1514,673.1514,672.7155,673.0523,1820.0
2024-11-05 14:45:00,679.26,679.5,678.89,679.0,3324.0,672.9038,673.1415,672.5372,672.6462,3324.0
2024-11-05 14:50:00,678.95,678.96,677.67,677.68,3753.0,672.5967,672.6066,671.3286,671.3385,3753.0
2024-11-05 14:55:00,677.09,677.55,676.69,677.46,9616.0,670.7541,671.2098,670.3578,671.1206,9616.0
2024-11-05 15:00:00,676.9,677.62,676.44,677.2,2746.0,670.5658,671.2791,670.1101,670.863,2746.0
2024-11-05 15:05:00,677.2,678.42,677.19,678.32,5137.0,670.863,672.0716,670.8531,671.9725,5137.0
2024-11-05 15:10:00,678.41,678.71,678.19,678.37,2812.0,672.0617,672.3589,671.8438,672.0221,2812.0
2024-11-05 15:15:00,678.18,678.85,677.84,678.84,2469.0,671.8339,672.4976,671.497,672.4877,2469.0
2024-11-05 15:20:00,678.87,678.87,678.28,678.69,1654.0,672.5174,672.5174,671.9329,672.3391,1654.0
2024-11-05 15:25:00,678.42,678.95,678.03,678.73,6792.0,672.0716,672.5967,671.6853,672.3787,6792.0
2024-11-05 15:30:00,678.74,679.19,678.0,679.07,5958.0,672.3886,672.8344,671.6555,672.7155,5958.0
2024-11-05 15:35:00,679.08,679.34,678.58,678.64,2821.0,672.7254,672.983,672.2301,672.2896,2821.0
2024-11-05 15:40:00,678.5,678.5,677.1,677.21,5826.0,672.1509,672.1509,670.764,670.8729,5826.0
2024-11-05 15:45:00,677.26,677.51,675.88,676.3,19625.0,670.9225,671.1701,669.5554,669.9715,19625.0
2024-11-05 15:50:00,676.12,676.12,673.52,673.52,62064.0,669.7931,669.7931,667.2175,667.2175,62064.0
2024-11-05 15:55:00,673.8,676.42,673.54,676.42,52466.0,667.4948,670.0903,667.2373,670.0903,52466.0
2024-11-06 09:30:00,668.55,669.63,665.75,667.54,62837.0,662.294,663.3639,659.5202,661.2934,62837.0
2024-11-06 09:35:00,668.19,672.02,668.05,670.98,27926.0,661.9373,665.7315,661.7987,664.7012,27926.0
2024-11-06 09:40:00,670.73,673.04,668.49,668.49,13325.0,664.4536,666.742,662.2345,662.2345,13325.0
2024-11-06 09:45:00,668.79,668.79,662.2,663.13,27546.0,662.5317,662.5317,656.0034,656.9247,27546.0
2024-11-06 09:50:00,663.38,663.38,660.56,660.56,35760.0,657.1724,657.1724,654.3787,654.3787,35760.0
2024-11-06 09:55:00,660.74,661.33,659.42,660.48,27144.0,654.5571,655.1415,653.2494,654.2995,27144.0
2024-11-06 10:00:00,660.55,662.81,660.02,660.7,31543.0,654.3688,656.6077,653.8438,654.5174,31543.0
2024-11-06 10:05:00,660.54,661.17,658.59,659.0,14878.0,654.3589,654.983,652.4272,652.8333,14878.0
2024-11-06 10:10:00,658.86,662.98,658.56,662.71,19388.0,652.6946,656.7761,652.3975,656.5086,19388.0
2024-11-06 10:15:00,662.51,663.98,661.48,662.61,18498.0,656.3105,657.7667,655.2901,656.4096,18498.0
2024-11-06 10:20:00,662.61,664.88,660.58,660.73,14413.0,656.4096,658.6583,654.3986,654.5472,14413.0
2024-11-06 10:25:00,660.25,662.75,659.59,662.02,63073.0,654.0716,656.5482,653.4178,655.8251,63073.0
2024-11-06 10:30:00,662.0,662.69,660.3,661.5,29129.0,655.8053,656.4888,654.1212,655.3099,29129.0
2024-11-06 10:35:00,661.44,662.41,660.06,660.43,27448.0,655.2505,656.2114,653.8834,654.25,27448.0
2024-11-06 10:40:00,660.48,660.48,659.0,659.65,18107.0,654.2995,654.2995,652.8333,653.4773,18107.0
2024-11-06 10:45:00,660.0,660.66,658.37,658.69,17951.0,653.824,654.4778,652.2092,652.5262,17951.0
2024-11-06 10:50:00,658.74,658.74,656.23,656.52,29748.0,652.5758,652.5758,650.0893,650.3765,29748.0
2024-11-06 10:55:00,656.86,657.19,656.03,657.03,23410.0,650.7134,651.0403,649.8911,650.8818,23410.0
2024-11-06 11:00:00,657.04,657.66,656.0,656.63,24776.0,650.8917,651.5059,649.8614,650.4855,24776.0
2024-11-06 11:05:00,656.57,657.42,656.18,656.52,20660.0,650.4261,651.2681,650.0397,650.3765,20660.0
2024-11-06 11:10:00,656.79,659.5,656.76,659.38,9445.0,650.644,653.3287,650.6143,653.2098,9445.0
2024-11-06 11:15:00,659.28,659.28,656.85,657.3,11044.0,653.1107,653.1107,650.7035,651.1492,11044.0
2024-11-06 11:20:00,657.12,657.12,655.42,655.46,22048.0,650.9709,650.9709,649.2868,649.3265,22048.0
2024-11-06 11:25:00,655.53,656.68,654.78,655.03,20625.0,649.3958,650.535,648.6528,648.9005,20625.0
2024-11-06 11:30:00,655.27,656.14,654.77,655.57,55533.0,649.1382,650.0001,648.6429,649.4354,55533.0
2024-11-06 11:35:00,655.8,656.37,655.3,656.37,12128.0,649.6633,650.2279,649.168,650.2279,12128.0
2024-11-06 11:40:00,656.18,658.52,656.18,656.92,38448.0,650.0397,652.3578,650.0397,650.7728,38448.0
2024-11-06 11:45:00,656.93,657.36,656.21,656.72,11306.0,650.7827,651.2087,650.0694,650.5747,11306.0
2024-11-06 11:50:00,657.0,658.0,656.64,656.79,14328.0,650.8521,651.8427,650.4954,650.644,14328.0
2024-11-06 11:55:00,656.86,657.74,656.85,657.73,1665.0,650.7134,651.5851,650.7035,651.5752,1665.0
2024-11-06 12:00:00,657.89,659.44,657.76,659.44,8117.0,651.7337,653.2692,651.6049,653.2692,8117.0
2024-11-06 12:05:00,658.93,660.3,657.0,660.16,79689.0,652.764,654.1212,650.8521,653.9825,79689.0
2024-11-06 12:10:00,659.99,660.37,659.32,659.89,31891.0,653.8141,654.1905,653.1503,653.715,31891.0
2024-11-06 12:15:00,660.02,660.02,658.03,658.84,73631.0,653.8438,653.8438,651.8724,652.6748,73631.0
2024-11-06 12:20:00,658.85,659.28,658.21,658.71,10953.0,652.6847,653.1107,652.0507,652.5461,10953.0
2024-11-06 12:25:00,658.35,659.5,658.3,658.5,11505.0,652.1894,653.3287,652.1399,652.338,11505.0
2024-11-06 12:30:00,658.38,659.17,657.74,658.39,13194.0,652.2191,653.0017,651.5851,652.229,13194.0
2024-11-06 12:35:00,658.41,659.7,658.41,659.4,9311.0,652.2489,653.5268,652.2489,653.2296,9311.0
2024-11-06 12:40:00,659.49,660.21,659.48,660.19,7201.0,653.3188,654.032,653.3088,654.0122,7201.0
2024-11-06 12:45:00,660.0,660.64,659.74,660.4,7204.0,653.824,654.458,653.5664,654.2202,7204.0
2024-11-06 12:50:00,660.2,660.2,659.72,660.04,4143.0,654.0221,654.0221,653.5466,653.8636,4143.0
2024-11-06 12:55:00,659.88,660.62,659.75,660.41,10313.0,653.7051,654.4382,653.5763,654.2301,10313.0
2024-11-06 13:00:00,660.47,662.0,660.33,661.3,26881.0,654.2896,655.8053,654.1509,655.1118,26881.0
2024-11-06 13:05:00,661.19,661.3,660.7,661.21,9207.0,655.0028,655.1118,654.5174,655.0227,9207.0
2024-11-06 13:10:00,661.24,661.8,660.9,661.48,8316.0,655.0524,655.6071,654.7156,655.2901,8316.0
2024-11-06 13:15:00,661.1,661.47,660.79,661.0,25925.0,654.9137,655.2802,654.6066,654.8146,25925.0
2024-11-06 13:20:00,661.31,661.4,660.51,660.55,9139.0,655.1217,655.2109,654.3292,654.3688,9139.0
2024-11-06 13:25:00,660.92,661.45,660.59,661.11,5665.0,654.7354,655.2604,654.4085,654.9236,5665.0
2024-11-06 13:30:00,661.0,661.25,660.41,660.73,5680.0,654.8146,655.0623,654.2301,654.5472,5680.0
2024-11-06 13:35:00,660.35,661.1,660.35,660.75,10593.0,654.1707,654.9137,654.1707,654.567,10593.0
2024-11-06 13:40:00,661.0,662.98,660.86,661.83,8495.0,654.8146,656.7761,654.6759,655.6369,8495.0
2024-11-06 13:45:00,661.96,662.83,661.39,662.83,7738.0,655.7656,656.6275,655.201,656.6275,7738.0
2024-11-06 13:50:00,662.76,663.0,661.25,662.0,12810.0,656.5582,656.7959,655.0623,655.8053,12810.0
2024-11-06 13:55:00,662.96,662.96,662.31,662.96,3550.0,656.7563,656.7563,656.1124,656.7563,3550.0
2024-11-06 14:00:00,662.64,663.55,662.64,662.7,20762.0,656.4393,657.3408,656.4393,656.4987,20762.0
2024-11-06 14:05:00,662.85,663.17,661.8,662.4,19087.0,656.6473,656.9643,655.6071,656.2015,19087.0
2024-11-06 14:10:00,662.48,662.52,661.14,661.14,8270.0,656.2808,656.3204,654.9533,654.9533,8270.0
2024-11-06 14:15:00,661.04,661.38,660.91,661.23,7293.0,654.8542,655.1911,654.7255,655.0425,7293.0
2024-11-06 14:20:00,661.13,661.97,660.94,661.72,23082.0,654.9434,655.7755,654.7552,655.5279,23082.0
2024-11-06 14:25:00,661.53,662.43,661.52,662.15,28340.0,655.3397,656.2312,655.3298,655.9539,28340.0
2024-11-06 14:30:00,662.25,662.55,661.88,662.54,16588.0,656.0529,656.3501,655.6864,656.3402,16588.0
2024-11-06 14:35:00,662.04,662.69,661.59,661.62,7246.0,655.8449,656.4888,655.3991,655.4288,7246.0
2024-11-06 14:40:00,661.63,661.84,660.95,661.45,11159.0,655.4387,655.6468,654.7651,655.2604,11159.0
2024-11-06 14:45:00,661.86,662.02,661.53,661.53,6864.0,655.6666,655.8251,655.3397,655.3397,6864.0
2024-11-06 14:50:00,661.53,661.59,661.0,661.0,4840.0,655.3397,655.3991,654.8146,654.8146,4840.0
2024-11-06 14:55:00,661.26,661.46,660.87,661.13,12127.0,655.0722,655.2703,654.6858,654.9434,12127.0
2024-11-06 15:00:00,661.1,661.42,660.27,660.27,11754.0,654.9137,655.2307,654.0915,654.0915,11754.0
2024-11-06 15:05:00,660.26,660.93,660.26,660.48,6827.0,654.0815,654.7453,654.0815,654.2995,6827.0
2024-11-06 15:10:00,660.79,660.86,660.48,660.74,8086.0,654.6066,654.6759,654.2995,654.5571,8086.0
2024-11-06 15:15:00,660.6,662.02,660.46,661.93,18467.0,654.4184,655.8251,654.2797,655.7359,18467.0
2024-11-06 15:20:00,662.08,662.61,661.02,661.88,22107.0,655.8845,656.4096,654.8344,655.6864,22107.0
2024-11-06 15:25:00,661.95,664.36,661.5,664.23,80929.0,655.7557,658.1432,655.3099,658.0144,80929.0
2024-11-06 15:30:00,664.26,664.26,663.2,663.5,19629.0,658.0441,658.0441,656.994,657.2912,19629.0
2024-11-06 15:35:00,663.36,663.5,662.51,662.51,13084.0,657.1525,657.2912,656.3105,656.3105,13084.0
2024-11-06 15:40:00,662.53,662.54,661.85,662.19,20389.0,656.3303,656.3402,655.6567,655.9935,20389.0
2024-11-06 15:45:00,662.17,662.73,661.91,662.44,49933.0,655.9737,656.5284,655.7161,656.2411,49933.0
2024-11-06 15:50:00,662.27,663.3,661.5,663.23,33246.0,656.0727,657.0931,655.3099,657.0238,33246.0
2024-11-06 15:55:00,663.32,663.5,661.21,661.49,70000.0,657.1129,657.2912,655.0227,655.3,70000.0
2024-11-07 09:30:00,674.11,675.08,671.41,671.58,51874.0,667.8019,668.7629,665.1272,665.2956,51874.0
2024-11-07 09:35:00,671.39,676.62,671.37,676.4,25500.0,665.1074,670.2885,665.0876,670.0705,25500.0
2024-11-07 09:40:00,676.4,676.4,674.67,675.59,35444.0,670.0705,670.0705,668.3567,669.2681,35444.0
2024-11-07 09:45:00,675.72,676.88,674.43,676.43,21742.0,669.3969,670.546,668.119,670.1002,21742.0
2024-11-07 09:50:00,676.15,678.95,676.01,678.95,21803.0,669.8229,672.5967,669.6842,672.5967,21803.0
2024-11-07 09:55:00,678.93,679.84,678.25,678.61,15378.0,672.5768,673.4783,671.9032,672.2598,15378.0
2024-11-07 10:00:00,678.74,678.82,677.11,677.19,27404.0,672.3886,672.4679,670.7739,670.8531,27404.0
2024-11-07 10:05:00,677.09,678.22,675.5,676.15,19044.0,670.7541,671.8735,669.1789,669.8229,19044.0
2024-11-07 10:10:00,676.08,677.15,675.0,675.55,16009.0,669.7535,670.8135,668.6836,669.2285,16009.0
2024-11-07 10:15:00,675.66,675.9,672.4,672.56,14876.0,669.3374,669.5752,666.1079,666.2664,14876.0
2024-11-07 10:20:00,672.35,672.61,671.29,671.3,12153.0,666.0584,666.316,665.0083,665.0182,12153.0
2024-11-07 10:25:00,671.11,671.28,669.81,670.95,16694.0,664.83,664.9984,663.5422,664.6715,16694.0
2024-11-07 10:30:00,671.21,671.9,670.88,671.31,8566.0,664.9291,665.6126,664.6022,665.0281,8566.0
2024-11-07 10:35:00,671.26,673.63,671.15,672.6,12453.0,664.9786,667.3264,664.8696,666.3061,12453.0
2024-11-07 10:40:00,672.42,673.06,671.51,672.42,8560.0,666.1278,666.7618,665.2263,666.1278,8560.0
2024-11-07 10:45:00,672.4,673.09,672.31,673.02,6221.0,666.1079,666.7915,666.0188,666.7221,6221.0
2024-11-07 10:50:00,673.02,675.35,672.94,675.07,16399.0,666.7221,669.0303,666.6429,668.753,16399.0
2024-11-07 10:55:00,675.0,675.1,673.73,674.05,14765.0,668.6836,668.7827,667.4255,667.7425,14765.0
2024-11-07 11:00:00,674.14,674.92,672.77,673.11,8928.0,667.8317,668.6044,666.4745,666.8113,8928.0
2024-11-07 11:05:00,672.8,673.17,672.0,672.95,10418.0,666.5042,666.8707,665.7117,666.6528,10418.0
2024-11-07 11:10:00,672.84,672.84,671.57,672.25,7315.0,666.5438,666.5438,665.2857,665.9594,7315.0
2024-11-07 11:15:00,672.62,672.62,671.24,671.97,10852.0,666.3259,666.3259,664.9588,665.682,10852.0
2024-11-07 11:20:00,672.1,672.7,671.67,672.59,5214.0,665.8108,666.4051,665.3848,666.2962,5214.0
2024-11-07 11:25:00,672.73,673.12,672.22,672.65,6158.0,666.4349,666.8212,665.9296,666.3556,6158.0
2024-11-07 11:30:00,672.63,673.67,671.69,673.67,20968.0,666.3358,667.3661,665.4046,667.3661,20968.0
2024-11-07 11:35:00,673.91,674.74,673.52,674.37,2580.0,667.6038,668.426,667.2175,668.0595,2580.0
2024-11-07 11:40:00,674.72,675.0,674.2,674.21,5479.0,668.4062,668.6836,667.8911,667.901,5479.0
2024-11-07 11:45:00,674.2,674.51,673.81,674.16,6097.0,667.8911,668.1982,667.5048,667.8515,6097.0
2024-11-07 11:50:00,674.13,674.97,673.91,674.96,3956.0,667.8218,668.6539,667.6038,668.644,3956.0
2024-11-07 11:55:00,674.76,675.0,674.54,674.54,3536.0,668.4459,668.6836,668.2279,668.2279,3536.0
2024-11-07 12:00:00,674.77,675.0,673.92,674.12,5767.0,668.4558,668.6836,667.6137,667.8119,5767.0
2024-11-07 12:05:00,674.04,675.0,674.04,674.73,2309.0,667.7326,668.6836,667.7326,668.4161,2309.0
2024-11-07 12:10:00,674.71,675.0,674.4,674.75,7052.0,668.3963,668.6836,668.0892,668.436,7052.0
2024-11-07 12:15:00,674.51,675.51,674.2,675.5,4379.0,668.1982,669.1888,667.8911,669.1789,4379.0
2024-11-07 12:20:00,675.04,675.92,675.03,675.88,3550.0,668.7232,669.595,668.7133,669.5554,3550.0
2024-11-07 12:25:00,676.07,676.93,675.7,676.72,5057.0,669.7436,670.5956,669.3771,670.3875,5057.0
2024-11-07 12:30:00,676.73,677.29,676.45,676.97,7687.0,670.3974,670.9522,670.12,670.6352,7687.0
2024-11-07 12:35:00,676.88,677.95,676.87,677.59,2781.0,670.546,671.606,670.5361,671.2494,2781.0
2024-11-07 12:40:00,677.44,677.44,677.22,677.39,1480.0,671.1008,671.1008,670.8828,671.0513,1480.0
2024-11-07 12:45:00,677.41,677.79,677.07,677.57,4922.0,671.0711,671.4475,670.7342,671.2296,4922.0
2024-11-07 12:50:00,677.57,677.57,676.87,677.32,7014.0,671.2296,671.2296,670.5361,670.9819,7014.0
2024-11-07 12:55:00,677.61,678.31,677.28,678.31,2758.0,671.2692,671.9626,670.9423,671.9626,2758.0
2024-11-07 13:00:00,678.28,678.36,677.77,677.77,5654.0,671.9329,672.0122,671.4277,671.4277,5654.0
2024-11-07 13:05:00,677.64,677.77,676.48,676.63,5259.0,671.2989,671.4277,670.1498,670.2984,5259.0
2024-11-07 13:10:00,676.5,676.99,676.24,676.92,4999.0,670.1696,670.655,669.912,670.5857,4999.0
2024-11-07 13:15:00,677.0,677.53,676.93,677.45,4014.0,670.6649,671.1899,670.5956,671.1107,4014.0
2024-11-07 13:20:00,677.4,678.42,677.07,678.14,3072.0,671.0612,672.0716,670.7342,671.7942,3072.0
2024-11-07 13:25:00,678.0,678.43,677.59,677.96,1606.0,671.6555,672.0815,671.2494,671.6159,1606.0
2024-11-07 13:30:00,677.84,677.84,677.0,677.25,1769.0,671.497,671.497,670.6649,670.9126,1769.0
2024-11-07 13:35:00,677.24,678.28,677.2,678.28,7122.0,670.9027,671.9329,670.863,671.9329,7122.0
2024-11-07 13:40:00,678.02,678.09,677.12,677.12,4200.0,671.6754,671.7447,670.7838,670.7838,4200.0
2024-11-07 13:45:00,677.11,677.35,677.02,677.35,2035.0,670.7739,671.0116,670.6847,671.0116,2035.0
2024-11-07 13:50:00,677.6,678.29,677.33,678.14,3490.0,671.2593,671.9428,670.9918,671.7942,3490.0
2024-11-07 13:55:00,678.25,678.39,677.52,677.88,2725.0,671.9032,672.0419,671.18,671.5367,2725.0
2024-11-07 14:00:00,678.2,678.68,677.44,677.86,5518.0,671.8537,672.3292,671.1008,671.5169,5518.0
2024-11-07 14:05:00,677.71,678.5,677.44,678.12,3436.0,671.3683,672.1509,671.1008,671.7744,3436.0
2024-11-07 14:10:00,678.5,678.5,677.2,677.38,3374.0,672.1509,672.1509,670.863,671.0413,3374.0
2024-11-07 14:15:00,677.41,678.25,677.39,677.89,4393.0,671.0711,671.9032,671.0513,671.5466,4393.0
2024-11-07 14:20:00,677.86,677.96,676.76,677.73,2302.0,671.5169,671.6159,670.4271,671.3881,2302.0
2024-11-07 14:25:00,677.25,678.0,677.25,677.86,2300.0,670.9126,671.6555,670.9126,671.5169,2300.0
2024-11-07 14:30:00,677.81,678.78,677.8,678.36,4075.0,671.4673,672.4282,671.4574,672.0122,4075.0
2024-11-07 14:35:00,678.37,678.98,678.14,678.36,3789.0,672.0221,672.6264,671.7942,672.0122,3789.0
2024-11-07 14:40:00,678.23,678.23,676.85,677.7,5826.0,671.8834,671.8834,670.5163,671.3584,5826.0
2024-11-07 14:45:00,677.42,679.39,677.38,679.28,6830.0,671.081,673.0325,671.0413,672.9236,6830.0
2024-11-07 14:50:00,679.19,679.69,677.45,677.58,20645.0,672.8344,673.3297,671.1107,671.2395,20645.0
2024-11-07 14:55:00,678.09,679.56,677.99,679.17,15505.0,671.7447,673.2009,671.6456,672.8146,15505.0
2024-11-07 15:00:00,678.9,679.27,678.65,678.93,11628.0,672.5471,672.9137,672.2995,672.5768,11628.0
2024-11-07 15:05:00,678.71,678.85,677.38,678.47,7260.0,672.3589,672.4976,671.0413,672.1211,7260.0
2024-11-07 15:10:00,678.51,678.55,677.21,677.28,9489.0,672.1608,672.2004,670.8729,670.9423,9489.0
2024-11-07 15:15:00,677.49,678.47,677.24,677.92,3120.0,671.1503,672.1211,670.9027,671.5763,3120.0
2024-11-07 15:20:00,678.23,678.58,677.52,678.26,6831.0,671.8834,672.2301,671.18,671.9131,6831.0
2024-11-07 15:25:00,678.36,678.62,677.61,677.61,5673.0,672.0122,672.2697,671.2692,671.2692,5673.0
2024-11-07 15:30:00,677.73,678.54,677.56,678.0,4587.0,671.3881,672.1905,671.2197,671.6555,4587.0
2024-11-07 15:35:00,678.09,678.14,676.51,676.92,6873.0,671.7447,671.7942,670.1795,670.5857,6873.0
2024-11-07 15:40:00,676.73,677.43,676.66,677.0,7701.0,670.3974,671.0909,670.3281,670.6649,7701.0
2024-11-07 15:45:00,676.98,677.76,676.98,677.31,13736.0,670.6451,671.4178,670.6451,670.972,13736.0
2024-11-07 15:50:00,676.94,677.85,676.8,677.4,14969.0,670.6055,671.5069,670.4668,671.0612,14969.0
2024-11-07 15:55:00,677.08,677.5,676.45,677.17,27179.0,670.7442,671.1602,670.12,670.8333,27179.0
2024-11-08 09:30:00,670.0,671.24,667.54,667.76,41294.0,663.7304,664.9588,661.2934,661.5114,41294.0
2024-11-08 09:35:00,667.76,670.26,667.53,669.95,11764.0,661.5114,663.988,661.2835,663.6809,11764.0
2024-11-08 09:40:00,670.0,670.42,667.6,668.3,10921.0,663.7304,664.1465,661.3529,662.0463,10921.0
2024-11-08 09:45:00,668.03,669.84,667.57,668.77,6367.0,661.7788,663.5719,661.3231,662.5119,6367.0
2024-11-08 09:50:00,668.43,668.75,667.75,668.17,7923.0,662.1751,662.4921,661.5015,661.9175,7923.0
2024-11-08 09:55:00,667.99,668.7,667.65,668.27,13400.0,661.7392,662.4426,661.4024,662.0166,13400.0
2024-11-08 10:00:00,668.0,668.99,667.2,667.21,6147.0,661.7491,662.7299,660.9566,660.9665,6147.0
2024-11-08 10:05:00,667.01,667.01,665.12,665.98,13369.0,660.7684,660.7684,658.8961,659.748,13369.0
2024-11-08 10:10:00,665.89,667.92,665.88,666.63,9941.0,659.6589,661.6699,659.649,660.3919,9941.0
2024-11-08 10:15:00,666.65,668.08,666.16,668.0,6780.0,660.4118,661.8284,659.9263,661.7491,6780.0
2024-11-08 10:20:00,667.69,668.29,667.46,667.61,4250.0,661.442,662.0364,661.2142,661.3628,4250.0
2024-11-08 10:25:00,667.81,668.3,667.57,668.08,5550.0,661.5609,662.0463,661.3231,661.8284,5550.0
2024-11-08 10:30:00,667.78,668.71,667.38,667.38,5524.0,661.5312,662.4525,661.1349,661.1349,5524.0
2024-11-08 10:35:00,667.25,667.25,665.5,665.8,8364.0,661.0061,661.0061,659.2725,659.5697,8364.0
2024-11-08 10:40:00,665.64,665.64,664.35,664.53,9454.0,659.4112,659.4112,658.1333,658.3116,9454.0
2024-11-08 10:45:00,664.55,665.82,664.36,665.56,5715.0,658.3314,659.5895,658.1432,659.332,5715.0
2024-11-08 10:50:00,665.6,666.5,665.42,665.56,5548.0,659.3716,660.2632,659.1933,659.332,5548.0
2024-11-08 10:55:00,665.65,665.65,664.65,665.31,6607.0,659.4211,659.4211,658.4305,659.0843,6607.0
2024-11-08 11:00:00,665.09,665.92,664.9,665.73,34183.0,658.8664,659.6886,658.6781,659.5004,34183.0
2024-11-08 11:05:00,665.92,665.97,665.32,665.4,14994.0,659.6886,659.7381,659.0942,659.1734,14994.0
2024-11-08 11:10:00,665.36,666.13,665.25,665.31,10532.0,659.1338,659.8966,659.0249,659.0843,10532.0
2024-11-08 11:15:00,665.15,666.12,665.0,665.93,9275.0,658.9258,659.8867,658.7772,659.6985,9275.0
2024-11-08 11:20:00,666.35,666.38,665.4,665.45,13331.0,660.1146,660.1443,659.1734,659.223,13331.0
2024-11-08 11:25:00,665.47,666.42,661.89,664.51,66399.0,659.2428,660.1839,655.6963,658.2918,66399.0
2024-11-08 11:30:00,664.08,666.66,664.08,666.29,28730.0,657.8658,660.4217,657.8658,660.0551,28730.0
2024-11-08 11:35:00,666.45,666.86,665.14,666.13,10104.0,660.2136,660.6198,658.9159,659.8966,10104.0
2024-11-08 11:40:00,666.08,666.46,665.5,665.5,3224.0,659.8471,660.2235,659.2725,659.2725,3224.0
2024-11-08 11:45:00,665.5,667.67,665.5,666.88,3893.0,659.2725,661.4222,659.2725,660.6396,3893.0
2024-11-08 11:50:00,667.47,667.48,666.81,667.25,3853.0,661.2241,661.234,660.5703,661.0061,3853.0
2024-11-08 11:55:00,667.25,668.0,667.01,667.44,3584.0,661.0061,661.7491,660.7684,661.1944,3584.0
2024-11-08 12:00:00,667.15,667.36,666.46,666.5,3832.0,660.9071,661.1151,660.2235,660.2632,3832.0
2024-11-08 12:05:00,666.37,667.61,666.36,667.34,3832.0,660.1344,661.3628,660.1245,661.0953,3832.0
2024-11-08 12:10:00,667.57,667.85,667.14,667.14,2397.0,661.3231,661.6005,660.8972,660.8972,2397.0
2024-11-08 12:15:00,667.16,667.22,666.65,666.93,1518.0,660.917,660.9764,660.4118,660.6891,1518.0
2024-11-08 12:20:00,666.95,667.63,666.67,667.25,11343.0,660.7089,661.3826,660.4316,661.0061,11343.0
2024-11-08 12:25:00,667.31,667.79,665.47,665.75,11775.0,661.0656,661.5411,659.2428,659.5202,11775.0
2024-11-08 12:30:00,665.7,666.5,665.42,666.0,4375.0,659.4706,660.2632,659.1933,659.7678,4375.0
2024-11-08 12:35:00,665.84,666.4,665.5,665.57,4059.0,659.6093,660.1641,659.2725,659.3419,4059.0
2024-11-08 12:40:00,665.6,666.08,665.05,665.06,5338.0,659.3716,659.8471,658.8267,658.8366,5338.0
2024-11-08 12:45:00,665.16,666.09,665.15,666.06,4871.0,658.9357,659.857,658.9258,659.8273,4871.0
2024-11-08 12:50:00,666.3,666.51,665.76,666.36,1825.0,660.065,660.2731,659.5301,660.1245,1825.0
2024-11-08 12:55:00,666.66,666.96,666.38,666.38,1285.0,660.4217,660.7189,660.1443,660.1443,1285.0
2024-11-08 13:00:00,666.91,667.05,666.01,666.01,3938.0,660.6693,660.808,659.7777,659.7777,3938.0
2024-11-08 13:05:00,666.19,666.68,666.17,666.19,2414.0,659.9561,660.4415,659.9362,659.9561,2414.0
2024-11-08 13:10:00,666.53,666.7,666.48,666.48,2360.0,660.2929,660.4613,660.2433,660.2433,2360.0
2024-11-08 13:15:00,666.43,667.1,666.23,666.75,12952.0,660.1938,660.8575,659.9957,660.5108,12952.0
2024-11-08 13:20:00,667.05,667.4,666.77,667.1,1990.0,660.808,661.1547,660.5306,660.8575,1990.0
2024-11-08 13:25:00,667.31,667.36,666.87,666.92,5327.0,661.0656,661.1151,660.6297,660.6792,5327.0
2024-11-08 13:30:00,667.06,667.5,666.92,667.5,1652.0,660.8179,661.2538,660.6792,661.2538,1652.0
2024-11-08 13:35:00,667.38,667.8,666.86,667.56,4347.0,661.1349,661.551,660.6198,661.3132,4347.0
2024-11-08 13:40:00,667.27,667.5,667.1,667.16,1792.0,661.026,661.2538,660.8575,660.917,1792.0
2024-11-08 13:45:00,667.48,667.56,666.85,667.0,2622.0,661.234,661.3132,660.6099,660.7585,2622.0
2024-11-08 13:50:00,667.52,667.52,666.84,666.89,3791.0,661.2736,661.2736,660.6,660.6495,3791.0
2024-11-08 13:55:00,667.2,667.51,666.67,667.5,4430.0,660.9566,661.2637,660.4316,661.2538,4430.0
2024-11-08 14:00:00,667.47,668.25,667.37,668.25,3636.0,661.2241,661.9968,661.125,661.9968,3636.0
2024-11-08 14:05:00,668.25,668.73,668.25,668.73,4533.0,661.9968,662.4723,661.9968,662.4723,4533.0
2024-11-08 14:10:00,668.78,669.48,668.4,669.13,8527.0,662.5218,663.2153,662.1454,662.8685,8527.0
2024-11-08 14:15:00,669.25,669.48,669.04,669.21,7830.0,662.9874,663.2153,662.7794,662.9478,7830.0
2024-11-08 14:20:00,669.3,669.48,668.73,669.24,7341.0,663.037,663.2153,662.4723,662.9775,7341.0
2024-11-08 14:25:00,669.35,670.47,669.35,670.39,4136.0,663.0865,664.196,663.0865,664.1168,4136.0
2024-11-08 14:30:00,670.37,671.03,670.36,670.9,7206.0,664.0969,664.7508,664.087,664.622,7206.0
2024-11-08 14:35:00,670.84,671.0,670.07,670.7,4414.0,664.5625,664.721,663.7997,664.4239,4414.0
2024-11-08 14:40:00,670.34,670.7,670.05,670.41,2792.0,664.0672,664.4239,663.7799,664.1366,2792.0
2024-11-08 14:45:00,670.11,670.22,669.43,669.46,8194.0,663.8394,663.9483,663.1657,663.1955,8194.0
2024-11-08 14:50:00,669.68,669.68,669.0,669.0,2426.0,663.4134,663.4134,662.7398,662.7398,2426.0
2024-11-08 14:55:00,668.86,669.31,668.57,669.15,8303.0,662.6011,663.0469,662.3138,662.8884,8303.0
2024-11-08 15:00:00,669.3,669.45,668.21,669.0,5475.0,663.037,663.1856,661.9572,662.7398,5475.0
2024-11-08 15:05:00,669.08,669.4,668.65,669.0,3617.0,662.819,663.136,662.393,662.7398,3617.0
2024-11-08 15:10:00,669.04,669.11,668.66,669.0,3926.0,662.7794,662.8487,662.4029,662.7398,3926.0
2024-11-08 15:15:00,668.75,669.02,668.49,668.61,2307.0,662.4921,662.7596,662.2345,662.3534,2307.0
2024-11-08 15:20:00,668.72,668.89,668.23,668.45,6798.0,662.4624,662.6308,661.977,662.1949,6798.0
2024-11-08 15:25:00,668.76,669.07,668.33,668.72,5228.0,662.502,662.8091,662.076,662.4624,5228.0
2024-11-08 15:30:00,668.4,668.7,667.58,668.12,5150.0,662.1454,662.4426,661.3331,661.868,5150.0
2024-11-08 15:35:00,668.36,668.87,667.96,668.47,4049.0,662.1058,662.611,661.7095,662.2147,4049.0
2024-11-08 15:40:00,668.55,668.8,668.21,668.31,6515.0,662.294,662.5416,661.9572,662.0562,6515.0
2024-11-08 15:45:00,668.44,668.75,668.03,668.75,12433.0,662.185,662.4921,661.7788,662.4921,12433.0
2024-11-08 15:50:00,668.65,670.39,668.65,670.08,12732.0,662.393,664.1168,662.393,663.8097,12732.0
2024-11-08 15:55:00,670.05,670.24,668.75,669.43,27516.0,663.7799,663.9682,662.4921,663.1657,27516.0
2024-11-11 09:30:00,671.77,671.99,667.87,668.69,38468.0,665.4838,665.7018,661.6203,662.4327,38468.0
2024-11-11 09:35:00,668.83,669.84,667.5,667.95,9379.0,662.5714,663.5719,661.2538,661.6996,9379.0
2024-11-11 09:40:00,667.46,670.18,665.66,665.66,11527.0,661.2142,663.9087,659.431,659.431,11527.0
2024-11-11 09:45:00,666.02,666.02,663.62,664.02,22650.0,659.7876,659.7876,657.4101,657.8064,22650.0
2024-11-11 09:50:00,663.79,664.37,662.52,663.06,12734.0,657.5785,658.1531,656.3204,656.8553,12734.0
2024-11-11 09:55:00,663.0,663.81,661.94,662.97,10327.0,656.7959,657.5983,655.7458,656.7662,10327.0
2024-11-11 10:00:00,663.46,664.69,662.94,664.4,6499.0,657.2516,658.4701,656.7365,658.1828,6499.0
2024-11-11 10:05:00,664.07,666.55,664.07,666.55,4773.0,657.8559,660.3127,657.8559,660.3127,4773.0
2024-11-11 10:10:00,666.75,667.65,666.64,666.68,7762.0,660.5108,661.4024,660.4018,660.4415,7762.0
2024-11-11 10:15:00,666.87,667.79,666.87,666.92,4495.0,660.6297,661.5411,660.6297,660.6792,4495.0
2024-11-11 10:20:00,666.93,668.43,666.92,668.09,8230.0,660.6891,662.1751,660.6792,661.8383,8230.0
2024-11-11 10:25:00,668.01,668.73,667.96,668.37,6226.0,661.759,662.4723,661.7095,662.1157,6226.0
2024-11-11 10:30:00,668.4,669.86,668.27,669.02,4989.0,662.1454,663.5917,662.0166,662.7596,4989.0
2024-11-11 10:35:00,668.98,670.69,668.71,670.69,7430.0,662.7199,664.4139,662.4525,664.4139,7430.0
2024-11-11 10:40:00,670.69,671.34,669.97,670.33,10595.0,664.4139,665.0579,663.7007,664.0573,10595.0
2024-11-11 10:45:00,670.4,670.5,669.6,669.62,4018.0,664.1267,664.2257,663.3341,663.354,4018.0
2024-11-11 10:50:00,669.89,670.0,669.14,670.0,8435.0,663.6214,663.7304,662.8785,663.7304,8435.0
2024-11-11 10:55:00,670.18,671.23,670.18,671.08,6394.0,663.9087,664.9489,663.9087,664.8003,6394.0
2024-11-11 11:00:00,670.97,671.1,670.34,670.41,6872.0,664.6913,664.8201,664.0672,664.1366,6872.0
2024-11-11 11:05:00,670.1,670.1,669.19,670.0,6814.0,663.8295,663.8295,662.928,663.7304,6814.0
2024-11-11 11:10:00,670.0,670.74,669.75,670.74,6849.0,663.7304,664.4635,663.4827,664.4635,6849.0
2024-11-11 11:15:00,671.06,671.38,670.55,671.28,13123.0,664.7805,665.0975,664.2753,664.9984,13123.0
2024-11-11 11:20:00,671.35,671.35,669.5,669.5,7312.0,665.0678,665.0678,663.2351,663.2351,7312.0
2024-11-11 11:25:00,669.2,669.22,666.79,667.69,4761.0,662.9379,662.9577,660.5504,661.442,4761.0
2024-11-11 11:30:00,667.53,667.99,666.69,667.5,17831.0,661.2835,661.7392,660.4514,661.2538,17831.0
2024-11-11 11:35:00,667.52,668.29,667.4,668.29,4752.0,661.2736,662.0364,661.1547,662.0364,4752.0
2024-11-11 11:40:00,667.91,667.91,666.15,667.1,7843.0,661.66,661.66,659.9164,660.8575,7843.0
2024-11-11 11:45:00,667.37,667.37,666.3,666.98,4023.0,661.125,661.125,660.065,660.7387,4023.0
2024-11-11 11:50:00,667.0,667.33,666.6,666.88,4997.0,660.7585,661.0854,660.3622,660.6396,4997.0
2024-11-11 11:55:00,667.37,668.47,667.19,667.44,3214.0,661.125,662.2147,660.9467,661.1944,3214.0
2024-11-11 12:00:00,666.98,667.41,666.64,667.3,3954.0,660.7387,661.1646,660.4018,661.0557,3954.0
2024-11-11 12:05:00,667.39,668.28,667.22,667.9,4921.0,661.1448,662.0265,660.9764,661.6501,4921.0
2024-11-11 12:10:00,667.89,668.26,667.47,667.98,4371.0,661.6401,662.0067,661.2241,661.7293,4371.0
2024-11-11 12:15:00,667.8,668.62,667.21,667.77,6662.0,661.551,662.3633,660.9665,661.5213,6662.0
2024-11-11 12:20:00,667.77,668.45,667.77,668.32,8361.0,661.5213,662.1949,661.5213,662.0661,8361.0
2024-11-11 12:25:00,668.5,668.5,666.23,666.58,8945.0,662.2444,662.2444,659.9957,660.3424,8945.0
2024-11-11 12:30:00,666.58,667.9,666.57,667.84,6422.0,660.3424,661.6501,660.3325,661.5906,6422.0
2024-11-11 12:35:00,667.77,668.36,667.75,668.23,4082.0,661.5213,662.1058,661.5015,661.977,4082.0
2024-11-11 12:40:00,668.23,668.65,667.55,667.73,5037.0,661.977,662.393,661.3033,661.4816,5037.0
2024-11-11 12:45:00,667.72,668.03,667.09,667.4,6604.0,661.4717,661.7788,660.8476,661.1547,6604.0
2024-11-11 12:50:00,667.39,667.89,667.32,667.38,3182.0,661.1448,661.6401,661.0755,661.1349,3182.0
2024-11-11 12:55:00,667.4,667.5,666.88,667.18,3713.0,661.1547,661.2538,660.6396,660.9368,3713.0
2024-11-11 13:00:00,666.82,667.0,665.46,666.73,8552.0,660.5802,660.7585,659.2329,660.491,8552.0
2024-11-11 13:05:00,666.73,666.73,666.11,666.26,3790.0,660.491,660.491,659.8768,660.0254,3790.0
2024-11-11 13:10:00,666.26,666.85,665.45,666.53,5924.0,660.0254,660.6099,659.223,660.2929,5924.0
2024-11-11 13:15:00,666.51,666.85,665.9,666.18,3600.0,660.2731,660.6099,659.6688,659.9462,3600.0
2024-11-11 13:20:00,666.59,666.59,665.67,666.08,3086.0,660.3523,660.3523,659.4409,659.8471,3086.0
2024-11-11 13:25:00,666.52,667.24,666.16,667.24,3427.0,660.283,660.9962,659.9263,660.9962,3427.0
2024-11-11 13:30:00,667.34,668.0,667.15,667.97,3828.0,661.0953,661.7491,660.9071,661.7194,3828.0
2024-11-11 13:35:00,667.97,668.13,667.15,667.94,2954.0,661.7194,661.8779,660.9071,661.6897,2954.0
2024-11-11 13:40:00,667.95,668.11,667.72,668.0,2634.0,661.6996,661.8581,661.4717,661.7491,2634.0
2024-11-11 13:45:00,668.0,668.47,667.55,668.06,6776.0,661.7491,662.2147,661.3033,661.8086,6776.0
2024-11-11 13:50:00,668.02,668.5,667.76,668.04,3235.0,661.7689,662.2444,661.5114,661.7887,3235.0
2024-11-11 13:55:00,667.85,667.99,667.09,667.09,2770.0,661.6005,661.7392,660.8476,660.8476,2770.0
2024-11-11 14:00:00,667.49,667.96,667.09,667.69,3648.0,661.2439,661.7095,660.8476,661.442,3648.0
2024-11-11 14:05:00,667.46,668.38,667.46,668.38,3313.0,661.2142,662.1256,661.2142,662.1256,3313.0
2024-11-11 14:10:00,668.38,668.43,667.89,668.32,3240.0,662.1256,662.1751,661.6401,662.0661,3240.0
2024-11-11 14:15:00,668.19,668.6,668.16,668.6,2527.0,661.9373,662.3435,661.9076,662.3435,2527.0
2024-11-11 14:20:00,668.49,669.3,668.49,668.7,4289.0,662.2345,663.037,662.2345,662.4426,4289.0
2024-11-11 14:25:00,668.65,668.9,668.25,668.52,4451.0,662.393,662.6407,661.9968,662.2643,4451.0
2024-11-11 14:30:00,668.6,669.3,668.35,669.26,4102.0,662.3435,663.037,662.0958,662.9973,4102.0
2024-11-11 14:35:00,669.24,669.43,668.66,668.8,4785.0,662.9775,663.1657,662.4029,662.5416,4785.0
2024-11-11 14:40:00,669.19,669.19,668.44,668.57,5084.0,662.928,662.928,662.185,662.3138,5084.0
2024-11-11 14:45:00,668.55,669.49,668.12,669.49,7590.0,662.294,663.2252,661.868,663.2252,7590.0
2024-11-11 14:50:00,669.67,670.44,669.67,669.89,9521.0,663.4035,664.1663,663.4035,663.6214,9521.0
2024-11-11 14:55:00,670.38,670.61,669.89,670.42,6413.0,664.1068,664.3347,663.6214,664.1465,6413.0
2024-11-11 15:00:00,670.32,670.71,670.12,670.43,4036.0,664.0474,664.4338,663.8493,664.1564,4036.0
2024-11-11 15:05:00,670.58,671.54,670.54,671.34,4747.0,664.305,665.256,664.2654,665.0579,4747.0
2024-11-11 15:10:00,671.4,671.77,671.29,671.45,6865.0,665.1173,665.4838,665.0083,665.1668,6865.0
2024-11-11 15:15:00,671.53,671.75,670.96,671.56,6006.0,665.2461,665.464,664.6814,665.2758,6006.0
2024-11-11 15:20:00,671.54,671.69,670.83,671.24,6681.0,665.256,665.4046,664.5526,664.9588,6681.0
2024-11-11 15:25:00,671.41,671.64,671.01,671.22,4899.0,665.1272,665.3551,664.731,664.939,4899.0
2024-11-11 15:30:00,671.1,671.58,670.5,671.48,14693.0,664.8201,665.2956,664.2257,665.1966,14693.0
2024-11-11 15:35:00,671.38,671.58,671.08,671.19,11279.0,665.0975,665.2956,664.8003,664.9093,11279.0
2024-11-11 15:40:00,671.19,671.39,670.04,670.38,21608.0,664.9093,665.1074,663.77,664.1068,21608.0
2024-11-11 15:45:00,670.29,671.51,669.94,670.94,17566.0,664.0177,665.2263,663.671,664.6616,17566.0
2024-11-11 15:50:00,671.1,671.6,670.34,670.63,25825.0,664.8201,665.3154,664.0672,664.3545,25825.0
2024-11-11 15:55:00,670.9,671.47,670.3,671.01,51657.0,664.622,665.1866,664.0276,664.731,51657.0
2024-11-12 09:30:00,672.64,673.0,671.0,672.28,28284.0,666.3457,666.7023,664.721,665.9891,28284.0
2024-11-12 09:35:00,672.39,675.78,672.39,674.71,13791.0,666.098,669.4563,666.098,668.3963,13791.0
2024-11-12 09:40:00,673.97,673.97,672.19,673.51,17202.0,667.6633,667.6633,665.8999,667.2076,17202.0
2024-11-12 09:45:00,673.52,675.0,672.75,674.99,15810.0,667.2175,668.6836,666.4547,668.6737,15810.0
2024-11-12 09:50:00,675.28,676.54,674.44,675.37,12939.0,668.961,670.2092,668.1289,669.0502,12939.0
2024-11-12 09:55:00,675.5,675.64,673.77,673.92,7763.0,669.1789,669.3176,667.4651,667.6137,7763.0
2024-11-12 10:00:00,674.43,674.57,670.64,670.99,9527.0,668.119,668.2576,664.3644,664.7111,9527.0
2024-11-12 10:05:00,670.73,671.69,669.62,671.14,8956.0,664.4536,665.4046,663.354,664.8597,8956.0
2024-11-12 10:10:00,671.2,673.08,671.2,673.05,5745.0,664.9192,666.7816,664.9192,666.7519,5745.0
2024-11-12 10:15:00,672.24,673.33,671.38,671.38,8704.0,665.9494,667.0292,665.0975,665.0975,8704.0
2024-11-12 10:20:00,671.53,672.23,670.67,671.68,7954.0,665.2461,665.9395,664.3941,665.3947,7954.0
2024-11-12 10:25:00,671.63,672.36,671.23,672.04,5281.0,665.3452,666.0683,664.9489,665.7513,5281.0
2024-11-12 10:30:00,671.85,672.38,671.5,672.01,4709.0,665.5631,666.0881,665.2164,665.7216,4709.0
2024-11-12 10:35:00,672.18,673.12,671.43,671.46,4937.0,665.89,666.8212,665.147,665.1767,4937.0
2024-11-12 10:40:00,671.68,672.82,671.67,671.67,4619.0,665.3947,666.524,665.3848,665.3848,4619.0
2024-11-12 10:45:00,671.74,672.58,671.19,671.96,4227.0,665.4541,666.2863,664.9093,665.6721,4227.0
2024-11-12 10:50:00,672.0,672.21,671.51,672.21,5434.0,665.7117,665.9197,665.2263,665.9197,5434.0
2024-11-12 10:55:00,672.5,672.84,671.18,672.25,6015.0,666.207,666.5438,664.8994,665.9594,6015.0
2024-11-12 11:00:00,672.25,672.57,671.41,671.76,4270.0,665.9594,666.2764,665.1272,665.4739,4270.0
2024-11-12 11:05:00,671.41,671.41,669.85,669.96,10873.0,665.1272,665.1272,663.5818,663.6908,10873.0
2024-11-12 11:10:00,669.94,670.85,669.26,669.66,12935.0,663.671,664.5725,662.9973,663.3936,12935.0
2024-11-12 11:15:00,669.7,672.17,669.7,671.6,6430.0,663.4332,665.8801,663.4332,665.3154,6430.0
2024-11-12 11:20:00,671.65,671.85,670.24,670.24,3259.0,665.365,665.5631,663.9682,663.9682,3259.0
2024-11-12 11:25:00,670.18,671.17,669.74,670.43,28837.0,663.9087,664.8895,663.4728,664.1564,28837.0
2024-11-12 11:30:00,670.27,670.27,669.04,669.13,19407.0,663.9979,663.9979,662.7794,662.8685,19407.0
2024-11-12 11:35:00,669.04,669.1,667.64,667.75,10923.0,662.7794,662.8388,661.3925,661.5015,10923.0
2024-11-12 11:40:00,667.66,667.98,666.66,666.88,3181.0,661.4123,661.7293,660.4217,660.6396,3181.0
2024-11-12 11:45:00,666.88,667.52,665.26,665.26,5284.0,660.6396,661.2736,659.0348,659.0348,5284.0
2024-11-12 11:50:00,665.75,667.69,665.75,667.66,3114.0,659.5202,661.442,659.5202,661.4123,3114.0
2024-11-12 11:55:00,667.1,667.1,666.01,666.01,2338.0,660.8575,660.8575,659.7777,659.7777,2338.0
2024-11-12 12:00:00,666.08,666.85,665.49,666.55,5637.0,659.8471,660.6099,659.2626,660.3127,5637.0
2024-11-12 12:05:00,666.67,667.12,666.6,667.0,2978.0,660.4316,660.8774,660.3622,660.7585,2978.0
2024-11-12 12:10:00,666.75,667.18,665.78,665.79,3540.0,660.5108,660.9368,659.5499,659.5598,3540.0
2024-11-12 12:15:00,666.04,666.32,665.62,666.1,1500.0,659.8075,660.0848,659.3914,659.8669,1500.0
2024-11-12 12:20:00,666.1,666.1,665.33,665.74,2624.0,659.8669,659.8669,659.1041,659.5103,2624.0
2024-11-12 12:25:00,665.85,666.31,665.47,665.68,4740.0,659.6192,660.0749,659.2428,659.4508,4740.0
2024-11-12 12:30:00,665.98,666.1,664.65,665.88,5913.0,659.748,659.8669,658.4305,659.649,5913.0
2024-11-12 12:35:00,665.46,665.95,664.58,665.0,5033.0,659.2329,659.7183,658.3611,658.7772,5033.0
2024-11-12 12:40:00,664.47,665.41,664.47,664.98,2300.0,658.2522,659.1834,658.2522,658.7574,2300.0
2024-11-12 12:45:00,665.26,665.33,664.28,664.8,2644.0,659.0348,659.1041,658.0639,658.5791,2644.0
2024-11-12 12:50:00,664.74,665.0,663.93,664.14,3200.0,658.5196,658.7772,657.7172,657.9252,3200.0
2024-11-12 12:55:00,664.69,664.74,662.83,663.74,12528.0,658.4701,658.5196,656.6275,657.529,12528.0
2024-11-12 13:00:00,663.68,664.96,663.33,664.0,6047.0,657.4695,658.7376,657.1228,657.7866,6047.0
2024-11-12 13:05:00,663.7,664.58,663.14,664.58,3501.0,657.4894,658.3611,656.9346,658.3611,3501.0
2024-11-12 13:10:00,664.75,665.99,664.75,665.99,850.0,658.5295,659.7579,658.5295,659.7579,850.0
2024-11-12 13:15:00,666.03,666.53,664.99,666.09,12793.0,659.7976,660.2929,658.7673,659.857,12793.0
2024-11-12 13:20:00,666.58,666.59,665.08,665.28,6775.0,660.3424,660.3523,658.8564,659.0546,6775.0
2024-11-12 13:25:00,665.45,665.75,664.69,664.92,7480.0,659.223,659.5202,658.4701,658.6979,7480.0
2024-11-12 13:30:00,664.83,666.64,664.83,665.88,5258.0,658.6088,660.4018,658.6088,659.649,5258.0
2024-11-12 13:35:00,665.99,666.56,665.71,665.78,5196.0,659.7579,660.3226,659.4805,659.5499,5196.0
2024-11-12 13:40:00,665.68,666.99,665.5,666.99,15169.0,659.4508,660.7486,659.2725,660.7486,15169.0
2024-11-12 13:45:00,666.72,667.39,666.69,667.07,6301.0,660.4811,661.1448,660.4514,660.8278,6301.0
2024-11-12 13:50:00,667.3,667.79,666.67,667.28,5590.0,661.0557,661.5411,660.4316,661.0359,5590.0
2024-11-12 13:55:00,667.46,667.83,667.0,667.39,3518.0,661.2142,661.5807,660.7585,661.1448,3518.0
2024-11-12 14:00:00,667.46,667.48,665.75,667.29,38520.0,661.2142,661.234,659.5202,661.0458,38520.0
2024-11-12 14:05:00,667.67,668.12,667.2,667.57,6069.0,661.4222,661.868,660.9566,661.3231,6069.0
2024-11-12 14:10:00,667.61,668.35,667.6,668.22,2313.0,661.3628,662.0958,661.3529,661.9671,2313.0
2024-11-12 14:15:00,668.57,669.12,668.55,669.02,5388.0,662.3138,662.8586,662.294,662.7596,5388.0
2024-11-12 14:20:00,669.14,669.67,669.0,669.17,3586.0,662.8785,663.4035,662.7398,662.9082,3586.0
2024-11-12 14:25:00,669.47,669.47,668.46,668.83,3534.0,663.2054,663.2054,662.2048,662.5714,3534.0
2024-11-12 14:30:00,668.75,669.07,668.54,668.81,2671.0,662.4921,662.8091,662.2841,662.5515,2671.0
2024-11-12 14:35:00,669.07,669.81,669.06,669.4,2468.0,662.8091,663.5422,662.7992,663.136,2468.0
2024-11-12 14:40:00,669.2,669.86,669.2,669.54,4037.0,662.9379,663.5917,662.9379,663.2747,4037.0
2024-11-12 14:45:00,669.53,669.69,668.85,669.17,6043.0,663.2648,663.4233,662.5912,662.9082,6043.0
2024-11-12 14:50:00,668.98,669.53,668.91,669.52,4821.0,662.7199,663.2648,662.6506,663.2549,4821.0
2024-11-12 14:55:00,669.21,669.21,668.8,668.8,1346.0,662.9478,662.9478,662.5416,662.5416,1346.0
2024-11-12 15:00:00,669.19,669.64,668.91,669.33,5151.0,662.928,663.3738,662.6506,663.0667,5151.0
2024-11-12 15:05:00,669.36,669.49,668.59,668.68,2893.0,663.0964,663.2252,662.3336,662.4228,2893.0
2024-11-12 15:10:00,668.76,669.28,668.56,668.58,3991.0,662.502,663.0171,662.3039,662.3237,3991.0
2024-11-12 15:15:00,668.86,669.35,668.82,669.35,3377.0,662.6011,663.0865,662.5614,663.0865,3377.0
2024-11-12 15:20:00,669.37,669.64,669.04,669.52,5716.0,663.1063,663.3738,662.7794,663.2549,5716.0
2024-11-12 15:25:00,669.52,670.0,669.32,669.69,3521.0,663.2549,663.7304,663.0568,663.4233,3521.0
2024-11-12 15:30:00,669.68,669.68,668.76,668.82,4202.0,663.4134,663.4134,662.502,662.5614,4202.0
2024-11-12 15:35:00,668.95,669.14,668.03,668.26,11317.0,662.6902,662.8785,661.7788,662.0067,11317.0
2024-11-12 15:40:00,668.26,668.69,668.05,668.2,11219.0,662.0067,662.4327,661.7987,661.9472,11219.0
2024-11-12 15:45:00,668.08,668.33,666.86,667.74,24799.0,661.8284,662.076,660.6198,661.4916,24799.0
2024-11-12 15:50:00,667.49,669.02,666.75,668.48,89911.0,661.2439,662.7596,660.5108,662.2246,89911.0
2024-11-12 15:55:00,668.47,669.25,666.9,669.2,123203.0,662.2147,662.9874,660.6594,662.9379,123203.0
2024-11-13 09:30:00,664.62,665.94,662.88,664.36,37124.0,658.4007,659.7084,656.677,658.1432,37124.0
2024-11-13 09:35:00,663.99,664.9,663.38,664.44,26240.0,657.7766,658.6781,657.1724,658.2224,26240.0
2024-11-13 09:40:00,664.16,664.98,662.63,664.31,19614.0,657.9451,658.7574,656.4294,658.0936,19614.0
2024-11-13 09:45:00,664.07,664.93,662.73,662.79,28447.0,657.8559,658.7078,656.5284,656.5879,28447.0
2024-11-13 09:50:00,663.07,663.28,660.94,662.63,11316.0,656.8653,657.0733,654.7552,656.4294,11316.0
2024-11-13 09:55:00,662.98,664.31,662.65,663.33,15940.0,656.7761,658.0936,656.4492,657.1228,15940.0
2024-11-13 10:00:00,663.01,663.6,661.91,662.83,25908.0,656.8058,657.3903,655.7161,656.6275,25908.0
2024-11-13 10:05:00,662.96,663.16,659.3,660.19,32501.0,656.7563,656.9544,653.1305,654.0122,32501.0
2024-11-13 10:10:00,660.18,661.54,659.75,660.09,22354.0,654.0023,655.3496,653.5763,653.9131,22354.0
2024-11-13 10:15:00,659.96,660.42,659.58,660.15,4653.0,653.7844,654.2401,653.4079,653.9726,4653.0
2024-11-13 10:20:00,660.26,660.26,657.65,659.49,43768.0,654.0815,654.0815,651.496,653.3188,43768.0
2024-11-13 10:25:00,658.93,658.99,656.78,657.05,16177.0,652.764,652.8234,650.6341,650.9016,16177.0
2024-11-13 10:30:00,657.18,659.88,657.04,658.81,14286.0,651.0304,653.7051,650.8917,652.6451,14286.0
2024-11-13 10:35:00,658.26,659.53,657.77,658.64,9838.0,652.1003,653.3584,651.6148,652.4767,9838.0
2024-11-13 10:40:00,658.5,659.16,657.38,659.15,8546.0,652.338,652.9918,651.2285,652.9819,8546.0
2024-11-13 10:45:00,658.83,660.06,658.52,659.92,11625.0,652.6649,653.8834,652.3578,653.7447,11625.0
2024-11-13 10:50:00,659.74,660.94,659.74,660.49,10964.0,653.5664,654.7552,653.5664,654.3094,10964.0
2024-11-13 10:55:00,660.42,661.97,660.12,661.07,11396.0,654.2401,655.7755,653.9429,654.884,11396.0
2024-11-13 11:00:00,661.07,662.12,660.38,660.41,14006.0,654.884,655.9241,654.2004,654.2301,14006.0
2024-11-13 11:05:00,660.43,661.03,659.95,660.62,11157.0,654.25,654.8443,653.7744,654.4382,11157.0
2024-11-13 11:10:00,660.21,660.78,659.6,660.14,13621.0,654.032,654.5967,653.4277,653.9627,13621.0
2024-11-13 11:15:00,660.18,660.54,660.0,660.0,5746.0,654.0023,654.3589,653.824,653.824,5746.0
2024-11-13 11:20:00,659.78,660.6,659.7,660.44,8115.0,653.606,654.4184,653.5268,654.2599,8115.0
2024-11-13 11:25:00,660.8,661.54,660.79,661.54,13372.0,654.6165,655.3496,654.6066,655.3496,13372.0
2024-11-13 11:30:00,661.67,663.68,661.67,663.48,22952.0,655.4784,657.4695,655.4784,657.2714,22952.0
2024-11-13 11:35:00,663.43,664.0,663.08,663.8,10683.0,657.2219,657.7866,656.8752,657.5884,10683.0
2024-11-13 11:40:00,663.77,663.77,661.26,661.6,9597.0,657.5587,657.5587,655.0722,655.409,9597.0
2024-11-13 11:45:00,661.39,663.3,661.39,663.3,6499.0,655.201,657.0931,655.201,657.0931,6499.0
2024-11-13 11:50:00,663.66,665.0,663.56,665.0,12312.0,657.4497,658.7772,657.3507,658.7772,12312.0
2024-11-13 11:55:00,665.0,665.54,664.32,665.0,9762.0,658.7772,659.3121,658.1036,658.7772,9762.0
2024-11-13 12:00:00,664.9,666.62,664.46,666.62,12606.0,658.6781,660.382,658.2422,660.382,12606.0
2024-11-13 12:05:00,666.8,667.94,666.42,667.81,14291.0,660.5603,661.6897,660.1839,661.5609,14291.0
2024-11-13 12:10:00,667.82,668.36,666.92,667.62,8484.0,661.5708,662.1058,660.6792,661.3727,8484.0
2024-11-13 12:15:00,667.79,669.03,667.27,667.52,9140.0,661.5411,662.7695,661.026,661.2736,9140.0
2024-11-13 12:20:00,667.0,667.45,665.16,665.8,7297.0,660.7585,661.2043,658.9357,659.5697,7297.0
2024-11-13 12:25:00,665.79,666.86,665.61,666.74,14699.0,659.5598,660.6198,659.3815,660.5009,14699.0
2024-11-13 12:30:00,666.31,666.87,666.0,666.63,14646.0,660.0749,660.6297,659.7678,660.3919,14646.0
2024-11-13 12:35:00,666.62,667.49,666.24,667.38,5263.0,660.382,661.2439,660.0056,661.1349,5263.0
2024-11-13 12:40:00,667.18,667.53,666.64,667.02,6188.0,660.9368,661.2835,660.4018,660.7783,6188.0
2024-11-13 12:45:00,667.26,668.66,667.09,668.01,8414.0,661.016,662.4029,660.8476,661.759,8414.0
2024-11-13 12:50:00,668.41,669.0,668.0,668.95,9460.0,662.1553,662.7398,661.7491,662.6902,9460.0
2024-11-13 12:55:00,669.01,669.25,668.76,669.0,9018.0,662.7497,662.9874,662.502,662.7398,9018.0
2024-11-13 13:00:00,669.25,670.5,668.48,668.48,16014.0,662.9874,664.2257,662.2246,662.2246,16014.0
2024-11-13 13:05:00,668.86,670.05,668.85,669.87,7153.0,662.6011,663.7799,662.5912,663.6016,7153.0
2024-11-13 13:10:00,669.86,670.49,669.48,669.85,7820.0,663.5917,664.2158,663.2153,663.5818,7820.0
2024-11-13 13:15:00,669.11,669.65,668.89,669.0,7066.0,662.8487,663.3837,662.6308,662.7398,7066.0
2024-11-13 13:20:00,669.2,669.56,668.8,669.42,6600.0,662.9379,663.2945,662.5416,663.1558,6600.0
2024-11-13 13:25:00,669.13,669.18,668.37,668.67,5656.0,662.8685,662.9181,662.1157,662.4129,5656.0
2024-11-13 13:30:00,668.86,669.55,668.49,668.49,5317.0,662.6011,663.2846,662.2345,662.2345,5317.0
2024-11-13 13:35:00,668.58,668.74,668.34,668.45,12091.0,662.3237,662.4822,662.0859,662.1949,12091.0
2024-11-13 13:40:00,668.37,668.45,667.45,667.75,6433.0,662.1157,662.1949,661.2043,661.5015,6433.0
2024-11-13 13:45:00,667.91,669.45,667.91,669.18,3913.0,661.66,663.1856,661.66,662.9181,3913.0
2024-11-13 13:50:00,669.23,670.36,668.89,670.23,8829.0,662.9676,664.087,662.6308,663.9583,8829.0
2024-11-13 13:55:00,670.39,670.73,670.0,670.69,9771.0,664.1168,664.4536,663.7304,664.4139,9771.0
2024-11-13 14:00:00,670.36,670.83,670.26,670.59,7852.0,664.087,664.5526,663.988,664.3149,7852.0
2024-11-13 14:05:00,670.61,670.62,669.29,669.43,6089.0,664.3347,664.3446,663.027,663.1657,6089.0
2024-11-13 14:10:00,669.39,669.54,668.56,669.19,7974.0,663.1261,663.2747,662.3039,662.928,7974.0
2024-11-13 14:15:00,669.24,669.3,668.49,668.49,9244.0,662.9775,663.037,662.2345,662.2345,9244.0
2024-11-13 14:20:00,668.48,669.81,668.11,669.81,3790.0,662.2246,663.5422,661.8581,663.5422,3790.0
2024-11-13 14:25:00,669.57,669.57,668.56,668.6,6649.0,663.3044,663.3044,662.3039,662.3435,6649.0
2024-11-13 14:30:00,668.31,668.97,667.83,668.03,7882.0,662.0562,662.71,661.5807,661.7788,7882.0
2024-11-13 14:35:00,667.94,668.36,667.59,667.76,2539.0,661.6897,662.1058,661.343,661.5114,2539.0
2024-11-13 14:40:00,667.35,667.54,666.83,667.07,2314.0,661.1052,661.2934,660.5901,660.8278,2314.0
2024-11-13 14:45:00,666.99,667.77,666.99,667.44,2941.0,660.7486,661.5213,660.7486,661.1944,2941.0
2024-11-13 14:50:00,667.42,668.87,667.0,668.6,6817.0,661.1745,662.611,660.7585,662.3435,6817.0
2024-11-13 14:55:00,668.89,668.94,668.08,668.94,4382.0,662.6308,662.6803,661.8284,662.6803,4382.0
2024-11-13 15:00:00,668.66,669.37,668.09,668.31,7516.0,662.4029,663.1063,661.8383,662.0562,7516.0
2024-11-13 15:05:00,668.31,669.94,668.02,669.64,8213.0,662.0562,663.671,661.7689,663.3738,8213.0
2024-11-13 15:10:00,669.64,670.5,669.16,670.43,7733.0,663.3738,664.2257,662.8983,664.1564,7733.0
2024-11-13 15:15:00,670.21,670.96,670.21,670.96,6135.0,663.9384,664.6814,663.9384,664.6814,6135.0
2024-11-13 15:20:00,670.7,671.98,670.35,670.5,17267.0,664.4239,665.6919,664.0771,664.2257,17267.0
2024-11-13 15:25:00,670.73,672.17,670.7,672.17,10582.0,664.4536,665.8801,664.4239,665.8801,10582.0
2024-11-13 15:30:00,672.14,672.22,670.97,671.7,11087.0,665.8504,665.9296,664.6913,665.4145,11087.0
2024-11-13 15:35:00,671.9,672.4,671.17,671.17,13202.0,665.6126,666.1079,664.8895,664.8895,13202.0
2024-11-13 15:40:00,671.44,671.92,671.22,671.71,12924.0,665.1569,665.6324,664.939,665.4244,12924.0
2024-11-13 15:45:00,671.87,672.32,671.15,672.32,15219.0,665.5829,666.0287,664.8696,666.0287,15219.0
2024-11-13 15:50:00,672.5,672.51,671.05,671.71,27548.0,666.207,666.2169,664.7706,665.4244,27548.0
2024-11-13 15:55:00,671.71,673.68,671.3,673.34,71932.0,665.4244,667.376,665.0182,667.0392,71932.0
2024-11-14 09:30:00,705.58,709.0,702.7,708.75,206028.0,698.9775,702.3655,696.1244,702.1178,206028.0
2024-11-14 09:35:00,708.46,709.5,706.0,706.82,96811.0,701.8305,702.8608,699.3935,700.2059,96811.0
2024-11-14 09:40:00,706.91,707.01,703.51,705.69,79759.0,700.295,700.3941,696.9268,699.0864,79759.0
2024-11-14 09:45:00,705.89,707.47,705.78,706.63,51616.0,699.2846,700.8498,699.1756,700.0176,51616.0
2024-11-14 09:50:00,706.5,709.0,704.8,706.02,46571.0,699.8889,702.3655,698.2048,699.4133,46571.0
2024-11-14 09:55:00,705.92,706.29,703.3,703.63,26837.0,699.3143,699.6808,696.7188,697.0457,26837.0
2024-11-14 10:00:00,703.5,705.16,702.5,704.6,31258.0,696.9169,698.5614,695.9263,698.0066,31258.0
2024-11-14 10:05:00,704.65,706.64,704.16,704.83,26121.0,698.0562,700.0275,697.5707,698.2345,26121.0
2024-11-14 10:10:00,704.91,706.45,704.31,706.36,17698.0,698.3137,699.8393,697.7193,699.7502,17698.0
2024-11-14 10:15:00,705.91,706.0,703.52,703.54,22789.0,699.3044,699.3935,696.9367,696.9566,22789.0
2024-11-14 10:20:00,703.79,706.0,703.79,705.39,31234.0,697.2042,699.3935,697.2042,698.7892,31234.0
2024-11-14 10:25:00,705.45,708.56,705.21,708.15,39903.0,698.8487,701.9296,698.6109,701.5234,39903.0
2024-11-14 10:30:00,708.12,709.21,707.19,707.83,43417.0,701.4937,702.5735,700.5724,701.2064,43417.0
2024-11-14 10:35:00,708.31,709.9,708.21,709.69,27752.0,701.6819,703.257,701.5829,703.049,27752.0
2024-11-14 10:40:00,709.85,709.9,706.9,708.8,31239.0,703.2075,703.257,700.2851,702.1673,31239.0
2024-11-14 10:45:00,708.75,708.84,707.0,708.7,30567.0,702.1178,702.207,700.3842,702.0683,30567.0
2024-11-14 10:50:00,708.46,709.0,707.81,708.21,18321.0,701.8305,702.3655,701.1866,701.5829,18321.0
2024-11-14 10:55:00,708.42,708.7,704.78,705.43,25072.0,701.7909,702.0683,698.1849,698.8289,25072.0
2024-11-14 11:00:00,705.28,706.72,705.12,706.51,21726.0,698.6803,700.1068,698.5218,699.8988,21726.0
2024-11-14 11:05:00,706.64,708.16,706.24,707.65,20798.0,700.0275,701.5333,699.6313,701.0281,20798.0
2024-11-14 11:10:00,707.72,708.62,707.17,707.17,11025.0,701.0974,701.989,700.5526,700.5526,11025.0
2024-11-14 11:15:00,706.89,708.16,706.89,707.55,14011.0,700.2752,701.5333,700.2752,700.929,14011.0
2024-11-14 11:20:00,707.78,710.02,707.78,709.6,20817.0,701.1569,703.3759,701.1569,702.9598,20817.0
2024-11-14 11:25:00,709.56,710.84,709.56,710.84,46785.0,702.9202,704.1882,702.9202,704.1882,46785.0
2024-11-14 11:30:00,710.58,711.52,709.68,709.94,40216.0,703.9307,704.8619,703.0391,703.2967,40216.0
2024-11-14 11:35:00,710.03,711.29,709.82,710.78,8261.0,703.3858,704.634,703.1778,704.1288,8261.0
2024-11-14 11:40:00,710.98,711.49,709.58,710.56,26186.0,704.3269,704.8322,702.94,703.9109,26186.0
2024-11-14 11:45:00,710.41,712.0,709.35,709.49,18060.0,703.7623,705.3374,702.7122,702.8509,18060.0
2024-11-14 11:50:00,709.84,710.23,707.9,708.05,18479.0,703.1976,703.5839,701.2758,701.4243,18479.0
2024-11-14 11:55:00,707.77,708.2,706.79,707.08,20114.0,701.147,701.5729,700.1761,700.4634,20114.0
2024-11-14 12:00:00,707.08,708.57,705.88,708.5,19981.0,700.4634,701.9395,699.2747,701.8701,19981.0
2024-11-14 12:05:00,708.15,709.87,708.14,708.9,15448.0,701.5234,703.2273,701.5135,702.2664,15448.0
2024-11-14 12:10:00,709.5,709.88,708.57,709.27,25355.0,702.8608,703.2372,701.9395,702.6329,25355.0
2024-11-14 12:15:00,709.7,709.7,707.05,707.05,11535.0,703.0589,703.0589,700.4337,700.4337,11535.0
2024-11-14 12:20:00,707.5,708.01,704.27,705.7,32310.0,700.8795,701.3847,697.6797,699.0963,32310.0
2024-11-14 12:25:00,705.94,706.68,705.38,705.82,7064.0,699.3341,700.0672,698.7793,699.2152,7064.0
2024-11-14 12:30:00,706.36,706.36,704.18,704.8,9110.0,699.7502,699.7502,697.5906,698.2048,9110.0
2024-11-14 12:35:00,704.74,707.6,704.2,706.75,9633.0,698.1453,700.9786,697.6104,700.1365,9633.0
2024-11-14 12:40:00,706.75,707.77,706.26,707.3,7032.0,700.1365,701.147,699.6511,700.6814,7032.0
2024-11-14 12:45:00,707.18,707.76,705.02,705.36,11406.0,700.5625,701.1371,698.4227,698.7595,11406.0
2024-11-14 12:50:00,705.0,706.38,704.92,705.26,10470.0,698.4029,699.77,698.3236,698.6605,10470.0
2024-11-14 12:55:00,705.68,706.13,705.01,705.03,14455.0,699.0765,699.5223,698.4128,698.4326,14455.0
2024-11-14 13:00:00,705.03,705.32,704.21,704.45,12148.0,698.4326,698.7199,697.6203,697.858,12148.0
2024-11-14 13:05:00,704.64,705.3,704.42,704.98,6915.0,698.0463,698.7001,697.8283,698.3831,6915.0
2024-11-14 13:10:00,704.97,705.2,704.01,704.85,19255.0,698.3732,698.601,697.4222,698.2543,19255.0
2024-11-14 13:15:00,704.44,705.04,701.27,701.7,26261.0,697.8481,698.4425,694.7078,695.1338,26261.0
2024-11-14 13:20:00,701.65,702.5,700.4,700.65,15769.0,695.0842,695.9263,693.8459,694.0936,15769.0
2024-11-14 13:25:00,700.64,701.13,699.53,700.68,22885.0,694.0837,694.5691,692.9841,694.1233,22885.0
2024-11-14 13:30:00,701.09,702.26,701.05,701.83,6567.0,694.5295,695.6885,694.4899,695.2626,6567.0
2024-11-14 13:35:00,701.51,701.7,700.5,700.62,8336.0,694.9455,695.1338,693.945,694.0639,8336.0
2024-11-14 13:40:00,700.63,701.36,700.35,700.57,12963.0,694.0738,694.797,693.7964,694.0143,12963.0
2024-11-14 13:45:00,700.62,700.65,698.33,698.62,9393.0,694.0639,694.0936,691.7953,692.0826,9393.0
2024-11-14 13:50:00,698.55,699.73,697.41,698.49,9870.0,692.0132,693.1822,690.8839,691.9538,9870.0
2024-11-14 13:55:00,698.27,699.89,697.01,699.54,14162.0,691.7359,693.3407,690.4877,692.994,14162.0
2024-11-14 14:00:00,699.22,701.83,698.61,701.39,21630.0,692.677,695.2626,692.0727,694.8267,21630.0
2024-11-14 14:05:00,701.98,701.98,700.78,700.84,7203.0,695.4111,695.4111,694.2224,694.2818,7203.0
2024-11-14 14:10:00,701.44,701.44,699.78,699.87,8398.0,694.8762,694.8762,693.2317,693.3209,8398.0
2024-11-14 14:15:00,699.48,699.74,698.82,699.4,5043.0,692.9345,693.1921,692.2807,692.8553,5043.0
2024-11-14 14:20:00,699.22,699.41,698.28,698.28,7074.0,692.677,692.8652,691.7458,691.7458,7074.0
2024-11-14 14:25:00,698.5,699.14,697.84,698.46,13364.0,691.9637,692.5977,691.3099,691.9241,13364.0
2024-11-14 14:30:00,698.27,699.15,698.1,698.63,12865.0,691.7359,692.6076,691.5675,692.0925,12865.0
2024-11-14 14:35:00,698.63,698.74,697.84,698.1,5370.0,692.0925,692.2015,691.3099,691.5675,5370.0
2024-11-14 14:40:00,698.38,698.56,697.8,698.26,6584.0,691.8448,692.0232,691.2703,691.726,6584.0
2024-11-14 14:45:00,698.61,698.61,697.48,697.97,5050.0,692.0727,692.0727,690.9533,691.4387,5050.0
2024-11-14 14:50:00,697.77,699.6,697.63,698.54,8304.0,691.2405,693.0534,691.1019,692.0033,8304.0
2024-11-14 14:55:00,698.5,698.79,697.5,697.78,6938.0,691.9637,692.251,690.9731,691.2505,6938.0
2024-11-14 15:00:00,697.46,698.1,694.63,694.98,16711.0,690.9334,691.5675,688.1299,688.4767,16711.0
2024-11-14 15:05:00,694.61,695.8,693.23,693.87,18961.0,688.1101,689.289,686.743,687.377,18961.0
2024-11-14 15:10:00,693.99,694.51,693.34,693.55,16744.0,687.4959,688.0111,686.852,687.06,16744.0
2024-11-14 15:15:00,693.93,696.18,693.56,695.48,11163.0,687.4365,689.6654,687.0699,688.972,11163.0
2024-11-14 15:20:00,695.71,696.49,694.97,696.24,14594.0,689.1998,689.9725,688.4667,689.7249,14594.0
2024-11-14 15:25:00,695.87,696.23,695.0,695.0,6725.0,689.3583,689.715,688.4965,688.4965,6725.0
2024-11-14 15:30:00,695.25,695.81,694.05,694.24,11648.0,688.7441,689.2989,687.5554,687.7436,11648.0
2024-11-14 15:35:00,694.37,694.66,693.17,694.06,12878.0,687.8724,688.1596,686.6836,687.5653,12878.0
2024-11-14 15:40:00,694.47,694.65,693.16,693.62,14758.0,687.9714,688.1497,686.6737,687.1294,14758.0
2024-11-14 15:45:00,693.69,694.48,692.23,692.61,29313.0,687.1987,687.9813,685.7524,686.1288,29313.0
2024-11-14 15:50:00,692.51,693.69,692.25,692.54,48485.0,686.0298,687.1987,685.7722,686.0595,48485.0
2024-11-14 15:55:00,692.25,693.27,691.53,693.1,73510.0,685.7722,686.7827,685.0589,686.6142,73510.0
2024-11-15 09:30:00,678.2,679.19,670.04,670.69,127235.0,671.8537,672.8344,663.77,664.4139,127235.0
2024-11-15 09:35:00,670.29,674.72,669.7,673.68,35189.0,664.0177,668.4062,663.4332,667.376,35189.0
2024-11-15 09:40:00,673.02,677.15,672.92,674.15,28146.0,666.7221,670.8135,666.6231,667.8416,28146.0
2024-11-15 09:45:00,674.32,675.83,673.66,673.81,17392.0,668.01,669.5059,667.3562,667.5048,17392.0
2024-11-15 09:50:00,674.01,675.54,673.4,674.5,25807.0,667.7029,669.2186,667.0986,668.1883,25807.0
2024-11-15 09:55:00,674.73,676.28,674.27,675.76,18333.0,668.4161,669.9516,667.9604,669.4365,18333.0
2024-11-15 10:00:00,676.3,678.71,675.75,678.0,13601.0,669.9715,672.3589,669.4266,671.6555,13601.0
2024-11-15 10:05:00,677.85,679.88,677.85,678.2,14298.0,671.5069,673.518,671.5069,671.8537,14298.0
2024-11-15 10:10:00,678.6,678.84,676.64,677.14,28229.0,672.2499,672.4877,670.3083,670.8036,28229.0
2024-11-15 10:15:00,677.01,678.13,675.74,675.82,8161.0,670.6748,671.7843,669.4167,669.4959,8161.0
2024-11-15 10:20:00,675.98,677.15,675.13,676.3,10977.0,669.6544,670.8135,668.8124,669.9715,10977.0
2024-11-15 10:25:00,676.34,677.75,676.25,676.58,13986.0,670.0111,671.4079,669.9219,670.2488,13986.0
2024-11-15 10:30:00,676.53,677.8,676.49,676.81,7360.0,670.1993,671.4574,670.1597,670.4767,7360.0
2024-11-15 10:35:00,676.0,676.0,673.24,673.46,12187.0,669.6743,669.6743,666.9401,667.158,12187.0
2024-11-15 10:40:00,673.41,673.71,669.43,670.8,31773.0,667.1085,667.4057,663.1657,664.5229,31773.0
2024-11-15 10:45:00,670.3,671.15,669.83,671.0,14203.0,664.0276,664.8696,663.562,664.721,14203.0
2024-11-15 10:50:00,670.86,672.42,670.5,671.3,22894.0,664.5824,666.1278,664.2257,665.0182,22894.0
2024-11-15 10:55:00,671.14,672.36,670.93,671.99,13019.0,664.8597,666.0683,664.6517,665.7018,13019.0
2024-11-15 11:00:00,671.74,673.31,671.72,672.31,22295.0,665.4541,667.0094,665.4343,666.0188,22295.0
2024-11-15 11:05:00,672.47,673.19,671.8,671.8,10447.0,666.1773,666.8906,665.5136,665.5136,10447.0
2024-11-15 11:10:00,671.77,673.29,671.24,672.71,17945.0,665.4838,666.9896,664.9588,666.415,17945.0
2024-11-15 11:15:00,672.88,673.41,672.03,672.51,9644.0,666.5835,667.1085,665.7414,666.2169,9644.0
2024-11-15 11:20:00,672.26,672.26,671.32,671.32,8304.0,665.9693,665.9693,665.0381,665.0381,8304.0
2024-11-15 11:25:00,671.33,671.65,670.77,671.56,6791.0,665.048,665.365,664.4932,665.2758,6791.0
2024-11-15 11:30:00,671.33,672.27,670.79,671.58,16735.0,665.048,665.9792,664.513,665.2956,16735.0
2024-11-15 11:35:00,671.43,671.43,668.24,668.64,27389.0,665.147,665.147,661.9869,662.3831,27389.0
2024-11-15 11:40:00,668.53,668.85,666.25,667.15,15887.0,662.2742,662.5912,660.0155,660.9071,15887.0
2024-11-15 11:45:00,667.65,668.0,667.12,667.6,7801.0,661.4024,661.7491,660.8774,661.3529,7801.0
2024-11-15 11:50:00,667.82,667.97,667.12,667.56,12290.0,661.5708,661.7194,660.8774,661.3132,12290.0
2024-11-15 11:55:00,667.36,667.43,665.85,666.01,14762.0,661.1151,661.1845,659.6192,659.7777,14762.0
2024-11-15 12:00:00,666.59,668.62,666.55,667.75,19866.0,660.3523,662.3633,660.3127,661.5015,19866.0
2024-11-15 12:05:00,667.66,667.66,665.85,666.94,10531.0,661.4123,661.4123,659.6192,660.699,10531.0
2024-11-15 12:10:00,667.0,667.55,666.26,666.96,6962.0,660.7585,661.3033,660.0254,660.7189,6962.0
2024-11-15 12:15:00,666.72,667.53,666.71,667.16,14185.0,660.4811,661.2835,660.4712,660.917,14185.0
2024-11-15 12:20:00,667.45,667.61,666.7,667.45,15937.0,661.2043,661.3628,660.4613,661.2043,15937.0
2024-11-15 12:25:00,667.76,668.07,667.2,667.95,4755.0,661.5114,661.8185,660.9566,661.6996,4755.0
2024-11-15 12:30:00,667.4,668.5,666.9,668.09,12790.0,661.1547,662.2444,660.6594,661.8383,12790.0
2024-11-15 12:35:00,668.0,668.44,667.05,667.27,9539.0,661.7491,662.185,660.808,661.026,9539.0
2024-11-15 12:40:00,667.19,667.96,667.03,667.47,6075.0,660.9467,661.7095,660.7882,661.2241,6075.0
2024-11-15 12:45:00,667.56,668.48,667.47,667.66,8511.0,661.3132,662.2246,661.2241,661.4123,8511.0
2024-11-15 12:50:00,667.66,667.81,667.01,667.13,10055.0,661.4123,661.5609,660.7684,660.8873,10055.0
2024-11-15 12:55:00,667.1,667.24,666.54,667.19,8658.0,660.8575,660.9962,660.3028,660.9467,8658.0
2024-11-15 13:00:00,666.95,666.95,665.34,665.34,17294.0,660.7089,660.7089,659.114,659.114,17294.0
2024-11-15 13:05:00,665.33,665.84,664.8,665.62,17578.0,659.1041,659.6093,658.5791,659.3914,17578.0
2024-11-15 13:10:00,665.32,665.32,663.5,663.5,12071.0,659.0942,659.0942,657.2912,657.2912,12071.0
2024-11-15 13:15:00,663.82,665.44,663.62,665.1,3250.0,657.6082,659.2131,657.4101,658.8763,3250.0
2024-11-15 13:20:00,665.24,665.73,663.5,663.5,15211.0,659.0149,659.5004,657.2912,657.2912,15211.0
2024-11-15 13:25:00,663.54,664.0,663.44,663.89,10258.0,657.3309,657.7866,657.2318,657.6776,10258.0
2024-11-15 13:30:00,663.71,663.71,662.72,662.72,11779.0,657.4993,657.4993,656.5185,656.5185,11779.0
2024-11-15 13:35:00,662.62,664.33,662.43,664.33,9357.0,656.4195,658.1135,656.2312,658.1135,9357.0
2024-11-15 13:40:00,664.22,664.95,663.64,664.43,4558.0,658.0045,658.7277,657.4299,658.2125,4558.0
2024-11-15 13:45:00,664.26,664.52,663.1,663.82,5345.0,658.0441,658.3017,656.895,657.6082,5345.0
2024-11-15 13:50:00,663.6,663.6,661.43,662.01,9070.0,657.3903,657.3903,655.2406,655.8152,9070.0
2024-11-15 13:55:00,662.02,662.18,659.84,660.5,46046.0,655.8251,655.9836,653.6655,654.3193,46046.0
2024-11-15 14:00:00,660.5,662.04,660.49,661.89,6535.0,654.3193,655.8449,654.3094,655.6963,6535.0
2024-11-15 14:05:00,661.77,662.45,661.0,661.21,5556.0,655.5774,656.2511,654.8146,655.0227,5556.0
2024-11-15 14:10:00,661.21,661.21,659.72,659.97,20123.0,655.0227,655.0227,653.5466,653.7943,20123.0
2024-11-15 14:15:00,659.96,660.6,659.71,659.8,6127.0,653.7844,654.4184,653.5367,653.6259,6127.0
2024-11-15 14:20:00,659.71,660.0,659.3,659.48,26007.0,653.5367,653.824,653.1305,653.3088,26007.0
2024-11-15 14:25:00,659.64,660.5,659.17,659.17,20158.0,653.4673,654.3193,653.0017,653.0017,20158.0
2024-11-15 14:30:00,659.44,659.58,658.7,658.8,14480.0,653.2692,653.4079,652.5361,652.6352,14480.0
2024-11-15 14:35:00,658.94,659.51,658.28,659.35,8567.0,652.7739,653.3386,652.1201,653.1801,8567.0
2024-11-15 14:40:00,659.47,661.43,659.17,660.78,9431.0,653.2989,655.2406,653.0017,654.5967,9431.0
2024-11-15 14:45:00,660.35,660.8,659.05,660.05,27465.0,654.1707,654.6165,652.8829,653.8735,27465.0
2024-11-15 14:50:00,660.61,660.81,659.4,659.4,8896.0,654.4283,654.6264,653.2296,653.2296,8896.0
2024-11-15 14:55:00,659.34,659.68,658.83,658.91,6136.0,653.1702,653.507,652.6649,652.7442,6136.0
2024-11-15 15:00:00,659.0,659.59,658.82,659.2,4852.0,652.8333,653.4178,652.655,653.0315,4852.0
2024-11-15 15:05:00,658.91,659.56,657.51,658.16,31482.0,652.7442,653.3881,651.3573,652.0012,31482.0
2024-11-15 15:10:00,658.26,659.85,658.18,659.85,7886.0,652.1003,653.6754,652.021,653.6754,7886.0
2024-11-15 15:15:00,659.66,660.47,659.52,659.54,8684.0,653.4872,654.2896,653.3485,653.3683,8684.0
2024-11-15 15:20:00,659.7,659.7,658.03,658.63,29734.0,653.5268,653.5268,651.8724,652.4668,29734.0
2024-11-15 15:25:00,658.6,659.95,658.29,659.25,16293.0,652.4371,653.7744,652.13,653.081,16293.0
2024-11-15 15:30:00,659.39,659.96,659.31,659.71,13177.0,653.2197,653.7844,653.1404,653.5367,13177.0
2024-11-15 15:35:00,659.69,660.46,659.36,659.61,24399.0,653.5169,654.2797,653.19,653.4376,24399.0
2024-11-15 15:40:00,659.47,659.47,658.0,658.36,19330.0,653.2989,653.2989,651.8427,652.1993,19330.0
2024-11-15 15:45:00,658.29,659.39,658.0,658.79,15687.0,652.13,653.2197,651.8427,652.6253,15687.0
2024-11-15 15:50:00,658.98,661.15,658.44,660.24,42085.0,652.8135,654.9632,652.2786,654.0617,42085.0
2024-11-15 15:55:00,660.24,660.24,658.26,658.63,88566.0,654.0617,654.0617,652.1003,652.4668,88566.0
2024-11-18 09:30:00,651.25,654.0,650.25,652.65,48250.0,645.1559,647.8801,644.1652,646.5428,48250.0
2024-11-18 09:35:00,652.81,654.56,652.26,654.17,11169.0,646.7013,648.4349,646.1564,648.0485,11169.0
2024-11-18 09:40:00,654.12,654.29,651.96,651.96,9546.0,647.999,648.1674,645.8592,645.8592,9546.0
2024-11-18 09:45:00,651.95,652.45,650.78,651.28,6507.0,645.8493,646.3446,644.6903,645.1856,6507.0
2024-11-18 09:50:00,651.23,651.24,648.0,649.6,22062.0,645.136,645.146,641.9363,643.5213,22062.0
2024-11-18 09:55:00,650.0,651.34,649.2,651.34,8470.0,643.9176,645.245,643.125,645.245,8470.0
2024-11-18 10:00:00,650.97,656.2,650.97,656.2,20532.0,644.8785,650.0595,644.8785,650.0595,20532.0
2024-11-18 10:05:00,656.13,658.0,655.55,657.85,12624.0,649.9902,651.8427,649.4156,651.6941,12624.0
2024-11-18 10:10:00,657.87,661.0,657.71,660.87,16482.0,651.7139,654.8146,651.5554,654.6858,16482.0
2024-11-18 10:15:00,661.0,662.45,660.5,661.34,13464.0,654.8146,656.2511,654.3193,655.1514,13464.0
2024-11-18 10:20:00,661.14,661.52,660.47,661.36,17411.0,654.9533,655.3298,654.2896,655.1713,17411.0
2024-11-18 10:25:00,661.36,662.75,661.06,662.1,23470.0,655.1713,656.5482,654.8741,655.9043,23470.0
2024-11-18 10:30:00,662.38,665.55,662.11,665.5,42332.0,656.1817,659.322,655.9142,659.2725,42332.0
2024-11-18 10:35:00,665.41,666.02,664.93,664.99,15539.0,659.1834,659.7876,658.7078,658.7673,15539.0
2024-11-18 10:40:00,665.05,665.96,664.87,665.41,9837.0,658.8267,659.7282,658.6484,659.1834,9837.0
2024-11-18 10:45:00,665.38,666.29,663.4,663.4,19786.0,659.1536,660.0551,657.1922,657.1922,19786.0
2024-11-18 10:50:00,663.19,664.0,662.48,662.5,10695.0,656.9841,657.7866,656.2808,656.3006,10695.0
2024-11-18 10:55:00,662.5,662.71,661.67,662.69,9689.0,656.3006,656.5086,655.4784,656.4888,9689.0
2024-11-18 11:00:00,662.87,663.55,662.5,663.17,7425.0,656.6671,657.3408,656.3006,656.9643,7425.0
2024-11-18 11:05:00,663.37,663.65,662.76,663.44,10687.0,657.1624,657.4398,656.5582,657.2318,10687.0
2024-11-18 11:10:00,663.4,664.24,662.65,663.24,11151.0,657.1922,658.0243,656.4492,657.0337,11151.0
2024-11-18 11:15:00,663.2,663.75,662.7,663.75,5925.0,656.994,657.5389,656.4987,657.5389,5925.0
2024-11-18 11:20:00,663.87,664.41,663.59,664.25,8439.0,657.6578,658.1927,657.3804,658.0342,8439.0
2024-11-18 11:25:00,663.92,664.77,663.28,664.34,23458.0,657.7073,658.5493,657.0733,658.1234,23458.0
2024-11-18 11:30:00,664.49,665.57,664.48,665.23,18016.0,658.272,659.3419,658.2621,659.005,18016.0
2024-11-18 11:35:00,665.61,666.03,665.28,665.28,8759.0,659.3815,659.7976,659.0546,659.0546,8759.0
2024-11-18 11:40:00,665.32,665.48,664.8,664.8,7055.0,659.0942,659.2527,658.5791,658.5791,7055.0
2024-11-18 11:45:00,664.32,664.52,663.29,663.29,2750.0,658.1036,658.3017,657.0832,657.0832,2750.0
2024-11-18 11:50:00,662.89,663.51,661.68,662.56,16375.0,656.6869,657.3011,655.4883,656.36,16375.0
2024-11-18 11:55:00,662.59,662.99,661.93,662.2,11433.0,656.3897,656.786,655.7359,656.0034,11433.0
2024-11-18 12:00:00,662.32,663.12,661.67,662.79,10119.0,656.1223,656.9148,655.4784,656.5879,10119.0
2024-11-18 12:05:00,663.3,663.3,662.01,662.17,3355.0,657.0931,657.0931,655.8152,655.9737,3355.0
2024-11-18 12:10:00,661.85,662.97,661.63,662.97,2629.0,655.6567,656.7662,655.4387,656.7662,2629.0
2024-11-18 12:15:00,662.7,662.92,662.17,662.64,4463.0,656.4987,656.7167,655.9737,656.4393,4463.0
2024-11-18 12:20:00,662.51,664.24,662.51,663.72,9646.0,656.3105,658.0243,656.3105,657.5092,9646.0
2024-11-18 12:25:00,663.75,664.35,663.58,663.91,4822.0,657.5389,658.1333,657.3705,657.6974,4822.0
2024-11-18 12:30:00,663.9,664.64,663.59,664.63,4213.0,657.6875,658.4206,657.3804,658.4107,4213.0
2024-11-18 12:35:00,664.64,665.65,664.42,665.12,5872.0,658.4206,659.4211,658.2026,658.8961,5872.0
2024-11-18 12:40:00,665.44,665.96,664.98,664.98,2986.0,659.2131,659.7282,658.7574,658.7574,2986.0
2024-11-18 12:45:00,664.88,665.94,664.74,665.7,6424.0,658.6583,659.7084,658.5196,659.4706,6424.0
2024-11-18 12:50:00,665.79,667.75,665.75,667.57,16819.0,659.5598,661.5015,659.5202,661.3231,16819.0
2024-11-18 12:55:00,667.69,668.06,667.4,667.68,7729.0,661.442,661.8086,661.1547,661.4321,7729.0
2024-11-18 13:00:00,667.43,667.53,667.0,667.23,2912.0,661.1845,661.2835,660.7585,660.9863,2912.0
2024-11-18 13:05:00,667.3,667.5,666.71,667.5,3131.0,661.0557,661.2538,660.4712,661.2538,3131.0
2024-11-18 13:10:00,667.54,667.93,667.53,667.88,3070.0,661.2934,661.6798,661.2835,661.6302,3070.0
2024-11-18 13:15:00,667.57,668.14,667.4,667.81,5798.0,661.3231,661.8878,661.1547,661.5609,5798.0
2024-11-18 13:20:00,667.67,668.0,667.41,668.0,3721.0,661.4222,661.7491,661.1646,661.7491,3721.0
2024-11-18 13:25:00,668.1,668.11,667.49,667.78,4732.0,661.8482,661.8581,661.2439,661.5312,4732.0
2024-11-18 13:30:00,667.64,668.24,667.34,667.75,7816.0,661.3925,661.9869,661.0953,661.5015,7816.0
2024-11-18 13:35:00,667.32,668.24,667.32,667.97,3393.0,661.0755,661.9869,661.0755,661.7194,3393.0
2024-11-18 13:40:00,668.17,668.29,667.35,667.47,6756.0,661.9175,662.0364,661.1052,661.2241,6756.0
2024-11-18 13:45:00,667.45,667.45,665.55,666.74,16334.0,661.2043,661.2043,659.322,660.5009,16334.0
2024-11-18 13:50:00,666.74,667.66,666.74,667.39,7026.0,660.5009,661.4123,660.5009,661.1448,7026.0
2024-11-18 13:55:00,667.36,668.86,667.35,668.15,5385.0,661.1151,662.6011,661.1052,661.8977,5385.0
2024-11-18 14:00:00,668.59,668.59,667.76,667.76,4827.0,662.3336,662.3336,661.5114,661.5114,4827.0
2024-11-18 14:05:00,667.55,667.61,666.63,666.63,4792.0,661.3033,661.3628,660.3919,660.3919,4792.0
2024-11-18 14:10:00,666.71,667.0,665.62,665.62,8233.0,660.4712,660.7585,659.3914,659.3914,8233.0
2024-11-18 14:15:00,665.57,665.58,664.85,665.03,5579.0,659.3419,659.3518,658.6286,658.8069,5579.0
2024-11-18 14:20:00,664.89,664.89,663.76,663.76,6702.0,658.6682,658.6682,657.5488,657.5488,6702.0
2024-11-18 14:25:00,664.18,664.43,663.76,664.04,4647.0,657.9649,658.2125,657.5488,657.8262,4647.0
2024-11-18 14:30:00,664.18,664.54,663.48,663.88,6745.0,657.9649,658.3215,657.2714,657.6677,6745.0
2024-11-18 14:35:00,663.79,664.34,663.48,663.84,3939.0,657.5785,658.1234,657.2714,657.628,3939.0
2024-11-18 14:40:00,663.87,664.28,663.6,664.01,5813.0,657.6578,658.0639,657.3903,657.7965,5813.0
2024-11-18 14:45:00,663.89,664.63,663.89,664.21,3363.0,657.6776,658.4107,657.6776,657.9946,3363.0
2024-11-18 14:50:00,664.02,664.5,664.0,664.24,4962.0,657.8064,658.2819,657.7866,658.0243,4962.0
2024-11-18 14:55:00,664.52,664.53,663.88,664.14,4144.0,658.3017,658.3116,657.6677,657.9252,4144.0
2024-11-18 15:00:00,664.13,664.84,663.89,664.84,5409.0,657.9153,658.6187,657.6776,658.6187,5409.0
2024-11-18 15:05:00,664.81,665.12,664.59,664.6,6840.0,658.589,658.8961,658.371,658.3809,6840.0
2024-11-18 15:10:00,664.84,665.64,664.84,665.25,3446.0,658.6187,659.4112,658.6187,659.0249,3446.0
2024-11-18 15:15:00,665.34,665.98,664.98,665.98,2751.0,659.114,659.748,658.7574,659.748,2751.0
2024-11-18 15:20:00,665.64,665.99,665.27,665.42,3876.0,659.4112,659.7579,659.0447,659.1933,3876.0
2024-11-18 15:25:00,665.41,665.74,665.2,665.72,5797.0,659.1834,659.5103,658.9753,659.4905,5797.0
2024-11-18 15:30:00,665.72,665.72,664.59,664.81,8917.0,659.4905,659.4905,658.371,658.589,8917.0
2024-11-18 15:35:00,664.92,665.38,664.61,665.36,5544.0,658.6979,659.1536,658.3908,659.1338,5544.0
2024-11-18 15:40:00,665.13,665.14,664.59,664.72,9471.0,658.906,658.9159,658.371,658.4998,9471.0
2024-11-18 15:45:00,664.73,665.21,664.22,665.12,13320.0,658.5097,658.9852,658.0045,658.8961,13320.0
2024-11-18 15:50:00,665.19,665.19,662.71,663.15,29028.0,658.9654,658.9654,656.5086,656.9445,29028.0
2024-11-18 15:55:00,663.21,665.58,663.21,665.33,56865.0,657.0039,659.3518,657.0039,659.1041,56865.0
2024-11-19 09:30:00,662.82,665.5,662.25,665.35,27600.0,656.6176,659.2725,656.0529,659.1239,27600.0
2024-11-19 09:35:00,665.58,669.53,665.0,669.39,14000.0,659.3518,663.2648,658.7772,663.1261,14000.0
2024-11-19 09:40:00,669.56,671.41,667.34,667.96,11309.0,663.2945,665.1272,661.0953,661.7095,11309.0
2024-11-19 09:45:00,668.24,668.24,663.52,664.66,9650.0,661.9869,661.9869,657.311,658.4404,9650.0
2024-11-19 09:50:00,663.92,664.76,661.29,664.76,6430.0,657.7073,658.5394,655.1019,658.5394,6430.0
2024-11-19 09:55:00,663.29,663.41,661.69,661.92,6393.0,657.0832,657.2021,655.4982,655.726,6393.0
2024-11-19 10:00:00,661.79,662.29,659.71,661.38,9979.0,655.5972,656.0926,653.5367,655.1911,9979.0
2024-11-19 10:05:00,661.8,663.57,661.26,663.24,7602.0,655.6071,657.3606,655.0722,657.0337,7602.0
2024-11-19 10:10:00,663.24,663.69,662.1,663.0,10602.0,657.0337,657.4795,655.9043,656.7959,10602.0
2024-11-19 10:15:00,662.82,663.16,661.69,662.98,7321.0,656.6176,656.9544,655.4982,656.7761,7321.0
2024-11-19 10:20:00,662.36,663.94,661.91,663.93,6900.0,656.1619,657.7271,655.7161,657.7172,6900.0
2024-11-19 10:25:00,663.92,664.83,663.42,664.83,7343.0,657.7073,658.6088,657.212,658.6088,7343.0
2024-11-19 10:30:00,664.83,664.95,663.53,664.2,17365.0,658.6088,658.7277,657.3209,657.9847,17365.0
2024-11-19 10:35:00,664.41,665.41,664.36,664.37,14427.0,658.1927,659.1834,658.1432,658.1531,14427.0
2024-11-19 10:40:00,664.55,664.55,661.9,661.9,10966.0,658.3314,658.3314,655.7062,655.7062,10966.0
2024-11-19 10:45:00,661.84,663.01,661.84,663.01,40705.0,655.6468,656.8058,655.6468,656.8058,40705.0
2024-11-19 10:50:00,663.07,663.3,662.17,662.63,14984.0,656.8653,657.0931,655.9737,656.4294,14984.0
2024-11-19 10:55:00,662.63,663.27,661.18,661.27,5883.0,656.4294,657.0634,654.9929,655.0821,5883.0
2024-11-19 11:00:00,661.0,661.6,660.42,660.96,11938.0,654.8146,655.409,654.2401,654.775,11938.0
2024-11-19 11:05:00,660.71,660.92,658.75,659.46,12367.0,654.5273,654.7354,652.5857,653.289,12367.0
2024-11-19 11:10:00,659.51,660.48,659.3,659.89,9199.0,653.3386,654.2995,653.1305,653.715,9199.0
2024-11-19 11:15:00,660.0,661.57,659.99,661.44,14633.0,653.824,655.3793,653.8141,655.2505,14633.0
2024-11-19 11:20:00,661.4,661.73,660.7,660.7,8951.0,655.2109,655.5378,654.5174,654.5174,8951.0
2024-11-19 11:25:00,660.97,661.45,660.89,661.35,4977.0,654.7849,655.2604,654.7057,655.1613,4977.0
2024-11-19 11:30:00,661.04,661.04,659.56,660.0,17491.0,654.8542,654.8542,653.3881,653.824,17491.0
2024-11-19 11:35:00,660.02,660.64,658.57,659.15,11202.0,653.8438,654.458,652.4074,652.9819,11202.0
2024-11-19 11:40:00,659.24,659.58,658.75,659.57,7271.0,653.0711,653.4079,652.5857,653.398,7271.0
2024-11-19 11:45:00,658.79,658.88,657.5,658.02,16127.0,652.6253,652.7145,651.3474,651.8625,16127.0
2024-11-19 11:50:00,658.2,658.68,657.0,658.68,7973.0,652.0408,652.5163,650.8521,652.5163,7973.0
2024-11-19 11:55:00,658.68,659.45,658.45,658.45,2888.0,652.5163,653.2791,652.2885,652.2885,2888.0
2024-11-19 12:00:00,658.97,658.98,657.34,657.39,8093.0,652.8036,652.8135,651.1889,651.2384,8093.0
2024-11-19 12:05:00,657.32,657.99,655.8,656.0,48243.0,651.1691,651.8328,649.6633,649.8614,48243.0
2024-11-19 12:10:00,656.0,656.47,655.57,655.6,10944.0,649.8614,650.327,649.4354,649.4652,10944.0
2024-11-19 12:15:00,655.6,656.02,655.45,656.01,4002.0,649.4652,649.8812,649.3166,649.8713,4002.0
2024-11-19 12:20:00,655.51,656.1,654.12,654.92,11278.0,649.376,649.9605,647.999,648.7915,11278.0
2024-11-19 12:25:00,655.49,655.92,654.31,654.34,15958.0,649.3562,649.7822,648.1872,648.2169,15958.0
2024-11-19 12:30:00,654.2,656.84,653.47,656.47,10949.0,648.0783,650.6936,647.3551,650.327,10949.0
2024-11-19 12:35:00,656.65,657.44,656.65,657.31,9599.0,650.5053,651.2879,650.5053,651.1592,9599.0
2024-11-19 12:40:00,657.53,657.53,655.85,655.85,6618.0,651.3771,651.3771,649.7128,649.7128,6618.0
2024-11-19 12:45:00,656.35,656.35,655.18,655.33,12361.0,650.2081,650.2081,649.0491,649.1977,12361.0
2024-11-19 12:50:00,655.23,655.44,655.0,655.44,9744.0,649.0986,649.3067,648.8708,649.3067,9744.0
2024-11-19 12:55:00,655.19,655.45,654.61,655.23,2243.0,649.059,649.3166,648.4844,649.0986,2243.0
2024-11-19 13:00:00,655.03,655.53,654.75,655.53,2454.0,648.9005,649.3958,648.6231,649.3958,2454.0
2024-11-19 13:05:00,655.67,657.3,655.67,657.3,4979.0,649.5345,651.1492,649.5345,651.1492,4979.0
2024-11-19 13:10:00,657.29,657.96,657.2,657.96,3886.0,651.1393,651.8031,651.0502,651.8031,3886.0
2024-11-19 13:15:00,658.4,659.02,658.0,658.85,4658.0,652.239,652.8532,651.8427,652.6847,4658.0
2024-11-19 13:20:00,658.85,659.49,658.71,659.49,3612.0,652.6847,653.3188,652.5461,653.3188,3612.0
2024-11-19 13:25:00,659.19,659.7,659.0,659.61,6220.0,653.0216,653.5268,652.8333,653.4376,6220.0
2024-11-19 13:30:00,659.3,659.9,659.11,659.9,1900.0,653.1305,653.7249,652.9423,653.7249,1900.0
2024-11-19 13:35:00,659.69,660.54,659.62,660.48,8353.0,653.5169,654.3589,653.4475,654.2995,8353.0
2024-11-19 13:40:00,660.49,661.02,660.29,660.69,3791.0,654.3094,654.8344,654.1113,654.5075,3791.0
2024-11-19 13:45:00,660.54,661.28,660.53,660.57,3383.0,654.3589,655.092,654.349,654.3886,3383.0
2024-11-19 13:50:00,660.92,661.77,660.57,661.29,2251.0,654.7354,655.5774,654.3886,655.1019,2251.0
2024-11-19 13:55:00,661.35,661.9,661.35,661.58,3347.0,655.1613,655.7062,655.1613,655.3892,3347.0
2024-11-19 14:00:00,661.7,662.01,661.45,661.45,3474.0,655.5081,655.8152,655.2604,655.2604,3474.0
2024-11-19 14:05:00,661.32,662.22,661.32,661.93,3011.0,655.1316,656.0232,655.1316,655.7359,3011.0
2024-11-19 14:10:00,662.02,662.4,661.84,661.84,3242.0,655.8251,656.2015,655.6468,655.6468,3242.0
2024-11-19 14:15:00,661.82,661.88,661.03,661.13,4590.0,655.627,655.6864,654.8443,654.9434,4590.0
2024-11-19 14:20:00,661.28,662.32,661.18,661.68,4259.0,655.092,656.1223,654.9929,655.4883,4259.0
2024-11-19 14:25:00,661.39,661.42,660.61,660.61,4778.0,655.201,655.2307,654.4283,654.4283,4778.0
2024-11-19 14:30:00,660.74,661.21,659.66,659.97,5134.0,654.5571,655.0227,653.4872,653.7943,5134.0
2024-11-19 14:35:00,659.5,660.12,658.83,659.49,5999.0,653.3287,653.9429,652.6649,653.3188,5999.0
2024-11-19 14:40:00,659.29,660.57,659.2,660.49,2400.0,653.1206,654.3886,653.0315,654.3094,2400.0
2024-11-19 14:45:00,660.2,660.74,659.93,660.06,2170.0,654.0221,654.5571,653.7546,653.8834,2170.0
2024-11-19 14:50:00,660.16,660.85,660.15,660.85,1865.0,653.9825,654.666,653.9726,654.666,1865.0
2024-11-19 14:55:00,661.0,661.0,660.4,660.7,4875.0,654.8146,654.8146,654.2202,654.5174,4875.0
2024-11-19 15:00:00,660.84,660.86,660.6,660.75,1535.0,654.6561,654.6759,654.4184,654.567,1535.0
2024-11-19 15:05:00,660.96,661.53,660.96,661.53,1667.0,654.775,655.3397,654.775,655.3397,1667.0
2024-11-19 15:10:00,661.2,661.68,661.2,661.4,5118.0,655.0128,655.4883,655.0128,655.2109,5118.0
2024-11-19 15:15:00,661.8,662.23,661.46,661.9,2658.0,655.6071,656.0331,655.2703,655.7062,2658.0
2024-11-19 15:20:00,661.9,662.25,661.32,661.43,5327.0,655.7062,656.0529,655.1316,655.2406,5327.0
2024-11-19 15:25:00,661.61,662.25,661.32,661.55,2961.0,655.4189,656.0529,655.1316,655.3595,2961.0
2024-11-19 15:30:00,661.51,661.79,661.02,661.54,7285.0,655.3199,655.5972,654.8344,655.3496,7285.0
2024-11-19 15:35:00,661.61,661.89,661.33,661.41,5913.0,655.4189,655.6963,655.1415,655.2208,5913.0
2024-11-19 15:40:00,661.68,662.25,661.34,662.0,7409.0,655.4883,656.0529,655.1514,655.8053,7409.0
2024-11-19 15:45:00,662.0,662.5,661.9,662.3,3750.0,655.8053,656.3006,655.7062,656.1025,3750.0
2024-11-19 15:50:00,662.05,662.5,661.24,662.22,11302.0,655.8548,656.3006,655.0524,656.0232,11302.0
2024-11-19 15:55:00,662.16,663.15,661.78,662.16,36471.0,655.9638,656.9445,655.5873,655.9638,36471.0
2024-11-20 09:30:00,656.24,657.31,651.39,652.19,45292.0,650.0992,651.1592,645.2946,646.0871,45292.0
2024-11-20 09:35:00,652.22,653.16,649.9,650.33,17594.0,646.1168,647.048,643.8185,644.2445,17594.0
2024-11-20 09:40:00,650.44,652.0,649.58,652.0,21882.0,644.3534,645.8988,643.5015,645.8988,21882.0
2024-11-20 09:45:00,651.48,653.79,651.45,652.53,9508.0,645.3837,647.6721,645.354,646.4239,9508.0
2024-11-20 09:50:00,652.34,652.86,651.1,651.54,7627.0,646.2357,646.7508,645.0073,645.4431,7627.0
2024-11-20 09:55:00,651.0,651.35,649.67,649.67,12504.0,644.9082,645.2549,643.5906,643.5906,12504.0
2024-11-20 10:00:00,650.0,651.92,649.8,649.93,9247.0,643.9176,645.8196,643.7194,643.8482,9247.0
2024-11-20 10:05:00,649.7,649.76,648.41,649.09,17131.0,643.6204,643.6798,642.3424,643.0161,17131.0
2024-11-20 10:10:00,649.39,649.39,648.5,648.76,7449.0,643.3133,643.3133,642.4316,642.6892,7449.0
2024-11-20 10:15:00,648.49,648.82,647.8,647.8,9917.0,642.4217,642.7486,641.7381,641.7381,9917.0
2024-11-20 10:20:00,647.88,647.88,645.45,647.26,22857.0,641.8174,641.8174,639.4101,641.2032,22857.0
2024-11-20 10:25:00,646.91,648.31,646.62,648.0,11756.0,640.8565,642.2434,640.5692,641.9363,11756.0
2024-11-20 10:30:00,647.83,650.75,647.79,650.44,20407.0,641.7679,644.6605,641.7282,644.3534,20407.0
2024-11-20 10:35:00,650.19,652.76,649.52,652.61,12996.0,644.1058,646.6517,643.442,646.5031,12996.0
2024-11-20 10:40:00,652.77,653.23,651.33,651.4,6765.0,646.6616,647.1173,645.2351,645.3045,6765.0
2024-11-20 10:45:00,652.42,653.26,652.27,652.8,3615.0,646.3149,647.1471,646.1663,646.6914,3615.0
2024-11-20 10:50:00,653.03,653.32,652.66,652.92,7343.0,646.9192,647.2065,646.5527,646.8102,7343.0
2024-11-20 10:55:00,653.1,653.84,652.34,653.5,8658.0,646.9885,647.7216,646.2357,647.3848,8658.0
2024-11-20 11:00:00,653.38,654.0,652.88,653.5,6918.0,647.2659,647.8801,646.7706,647.3848,6918.0
2024-11-20 11:05:00,653.5,653.52,651.01,652.0,10649.0,647.3848,647.4046,644.9181,645.8988,10649.0
2024-11-20 11:10:00,651.61,652.14,648.3,649.4,17089.0,645.5125,646.0375,642.2335,643.3232,17089.0
2024-11-20 11:15:00,649.32,649.94,648.8,649.94,3759.0,643.2439,643.8581,642.7288,643.8581,3759.0
2024-11-20 11:20:00,650.18,650.47,649.89,649.89,4181.0,644.0959,644.3832,643.8086,643.8086,4181.0
2024-11-20 11:25:00,650.34,650.6,648.77,648.91,5566.0,644.2544,644.5119,642.6991,642.8378,5566.0
2024-11-20 11:30:00,649.16,649.16,648.18,648.64,7789.0,643.0854,643.0854,642.1146,642.5703,7789.0
2024-11-20 11:35:00,648.44,649.53,647.31,649.38,9232.0,642.3722,643.452,641.2527,643.3034,9232.0
2024-11-20 11:40:00,649.56,652.05,649.55,652.05,7455.0,643.4817,645.9484,643.4718,645.9484,7455.0
2024-11-20 11:45:00,651.99,651.99,651.05,651.49,2075.0,645.8889,645.8889,644.9577,645.3936,2075.0
2024-11-20 11:50:00,652.0,652.94,651.98,652.54,6760.0,645.8988,646.83,645.879,646.4338,6760.0
2024-11-20 11:55:00,652.11,653.01,652.11,652.59,8265.0,646.0078,646.8994,646.0078,646.4833,8265.0
2024-11-20 12:00:00,652.61,652.63,651.47,651.47,4738.0,646.5031,646.5229,645.3738,645.3738,4738.0
2024-11-20 12:05:00,652.02,652.02,649.6,649.6,10351.0,645.9187,645.9187,643.5213,643.5213,10351.0
2024-11-20 12:10:00,650.11,651.04,649.75,649.79,6189.0,644.0265,644.9478,643.6699,643.7095,6189.0
2024-11-20 12:15:00,649.96,650.77,649.96,650.47,7441.0,643.8779,644.6804,643.8779,644.3832,7441.0
2024-11-20 12:20:00,649.98,650.59,649.4,650.52,5572.0,643.8977,644.502,643.3232,644.4327,5572.0
2024-11-20 12:25:00,650.8,651.88,650.5,651.88,5316.0,644.7101,645.78,644.4129,645.78,5316.0
2024-11-20 12:30:00,651.5,652.2,651.21,651.95,6335.0,645.4035,646.097,645.1162,645.8493,6335.0
2024-11-20 12:35:00,652.18,652.48,651.82,652.47,4537.0,646.0772,646.3744,645.7205,646.3644,4537.0
2024-11-20 12:40:00,652.14,652.14,651.16,651.23,4861.0,646.0375,646.0375,645.0667,645.136,4861.0
2024-11-20 12:45:00,651.25,652.2,651.09,651.94,2734.0,645.1559,646.097,644.9974,645.8394,2734.0
2024-11-20 12:50:00,651.83,651.9,650.12,650.12,4599.0,645.7304,645.7998,644.0364,644.0364,4599.0
2024-11-20 12:55:00,650.83,650.83,649.92,650.17,3018.0,644.7398,644.7398,643.8383,644.086,3018.0
2024-11-20 13:00:00,650.0,650.72,650.0,650.48,2841.0,643.9176,644.6308,643.9176,644.3931,2841.0
2024-11-20 13:05:00,650.75,650.8,649.6,649.78,5107.0,644.6605,644.7101,643.5213,643.6996,5107.0
2024-11-20 13:10:00,649.89,650.86,649.88,650.86,3881.0,643.8086,644.7695,643.7987,644.7695,3881.0
2024-11-20 13:15:00,650.32,650.71,649.73,649.92,8066.0,644.2346,644.6209,643.6501,643.8383,8066.0
2024-11-20 13:20:00,649.92,651.21,648.71,650.77,14137.0,643.8383,645.1162,642.6396,644.6804,14137.0
2024-11-20 13:25:00,650.42,651.04,650.41,650.43,3917.0,644.3336,644.9478,644.3237,644.3435,3917.0
2024-11-20 13:30:00,650.6,650.6,650.0,650.13,1984.0,644.5119,644.5119,643.9176,644.0463,1984.0
2024-11-20 13:35:00,650.21,650.53,650.0,650.52,5489.0,644.1256,644.4426,643.9176,644.4327,5489.0
2024-11-20 13:40:00,650.36,650.52,649.53,649.88,5353.0,644.2742,644.4327,643.452,643.7987,5353.0
2024-11-20 13:45:00,649.81,650.03,649.19,650.03,5750.0,643.7293,643.9473,643.1151,643.9473,5750.0
2024-11-20 13:50:00,650.09,650.1,649.48,649.62,4695.0,644.0067,644.0166,643.4024,643.5411,4695.0
2024-11-20 13:55:00,649.74,649.91,649.27,649.66,7552.0,643.66,643.8284,643.1944,643.5807,7552.0
2024-11-20 14:00:00,649.73,650.36,649.44,650.17,5158.0,643.6501,644.2742,643.3628,644.086,5158.0
2024-11-20 14:05:00,650.0,650.14,649.24,649.66,3348.0,643.9176,644.0562,643.1647,643.5807,3348.0
2024-11-20 14:10:00,649.59,649.86,648.89,649.17,4435.0,643.5114,643.7789,642.8179,643.0953,4435.0
2024-11-20 14:15:00,649.43,649.58,648.71,648.81,1203.0,643.3529,643.5015,642.6396,642.7387,1203.0
2024-11-20 14:20:00,648.87,649.05,648.32,648.56,2046.0,642.7981,642.9764,642.2533,642.491,2046.0
2024-11-20 14:25:00,648.85,649.08,648.73,648.89,2981.0,642.7783,643.0062,642.6594,642.8179,2981.0
2024-11-20 14:30:00,648.99,649.72,648.87,649.72,3845.0,642.917,643.6402,642.7981,643.6402,3845.0
2024-11-20 14:35:00,649.49,650.26,649.42,649.82,8414.0,643.4123,644.1751,643.343,643.7392,8414.0
2024-11-20 14:40:00,650.11,651.2,649.93,651.03,5887.0,644.0265,645.1063,643.8482,644.9379,5887.0
2024-11-20 14:45:00,650.74,651.27,650.66,651.08,3541.0,644.6506,645.1757,644.5714,644.9875,3541.0
2024-11-20 14:50:00,651.16,651.26,650.18,650.44,7461.0,645.0667,645.1658,644.0959,644.3534,7461.0
2024-11-20 14:55:00,650.67,650.97,650.37,650.67,3250.0,644.5813,644.8785,644.2841,644.5813,3250.0
2024-11-20 15:00:00,650.66,650.9,649.97,650.47,7128.0,644.5714,644.8091,643.8878,644.3832,7128.0
2024-11-20 15:05:00,650.63,651.19,650.47,650.75,5419.0,644.5417,645.0964,644.3832,644.6605,5419.0
2024-11-20 15:10:00,650.6,650.97,650.52,650.75,2395.0,644.5119,644.8785,644.4327,644.6605,2395.0
2024-11-20 15:15:00,650.75,650.8,650.47,650.58,2311.0,644.6605,644.7101,644.3832,644.4921,2311.0
2024-11-20 15:20:00,650.8,651.11,650.78,651.02,5912.0,644.7101,645.0172,644.6903,644.928,5912.0
2024-11-20 15:25:00,650.95,651.18,650.81,650.97,6034.0,644.8587,645.0865,644.72,644.8785,6034.0
2024-11-20 15:30:00,651.0,653.75,650.81,653.75,13118.0,644.9082,647.6325,644.72,647.6325,13118.0
2024-11-20 15:35:00,653.66,655.55,653.48,655.54,22384.0,647.5433,649.4156,647.365,649.4057,22384.0
2024-11-20 15:40:00,655.55,655.93,654.95,655.9,8485.0,649.4156,649.7921,648.8212,649.7623,8485.0
2024-11-20 15:45:00,655.73,656.53,655.29,655.77,8733.0,649.5939,650.3865,649.1581,649.6336,8733.0
2024-11-20 15:50:00,655.53,657.13,655.53,656.44,15710.0,649.3958,650.9808,649.3958,650.2973,15710.0
2024-11-20 15:55:00,657.0,658.48,656.8,658.48,40077.0,650.8521,652.3182,650.6539,652.3182,40077.0
2024-11-21 09:30:00,653.82,661.83,653.82,654.22,79946.0,647.7018,655.6369,647.7018,648.0981,79946.0
2024-11-21 09:35:00,654.0,654.42,651.1,651.1,19109.0,647.8801,648.2962,645.0073,645.0073,19109.0
2024-11-21 09:40:00,651.0,654.38,650.45,654.0,11765.0,644.9082,648.2566,644.3633,647.8801,11765.0
2024-11-21 09:45:00,654.45,658.68,653.87,658.25,13139.0,648.3259,652.5163,647.7513,652.0904,13139.0
2024-11-21 09:50:00,658.13,659.23,655.19,656.01,14945.0,651.9715,653.0612,649.059,649.8713,14945.0
2024-11-21 09:55:00,656.01,656.05,653.85,654.72,12251.0,649.8713,649.9109,647.7315,648.5934,12251.0
2024-11-21 10:00:00,655.0,655.0,651.48,652.75,14012.0,648.8708,648.8708,645.3837,646.6418,14012.0
2024-11-21 10:05:00,653.16,653.67,651.26,653.15,9246.0,647.048,647.5532,645.1658,647.0381,9246.0
2024-11-21 10:10:00,652.78,655.21,652.12,654.69,8554.0,646.6715,649.0788,646.0177,648.5637,8554.0
2024-11-21 10:15:00,654.79,655.21,653.63,654.11,13975.0,648.6627,649.0788,647.5136,647.9891,13975.0
2024-11-21 10:20:00,653.9,655.3,652.91,653.11,10481.0,647.7811,649.168,646.8003,646.9985,10481.0
2024-11-21 10:25:00,654.0,654.0,650.79,650.79,10777.0,647.8801,647.8801,644.7002,644.7002,10777.0
2024-11-21 10:30:00,650.79,652.09,649.02,651.17,11805.0,644.7002,645.988,642.9467,645.0766,11805.0
2024-11-21 10:35:00,650.86,653.0,650.85,651.86,6686.0,644.7695,646.8895,644.7596,645.7602,6686.0
2024-11-21 10:40:00,652.03,654.12,651.5,653.36,8405.0,645.9286,647.999,645.4035,647.2461,8405.0
2024-11-21 10:45:00,653.67,656.25,653.66,655.84,32100.0,647.5532,650.1091,647.5433,649.7029,32100.0
2024-11-21 10:50:00,655.8,657.58,655.65,657.58,7237.0,649.6633,651.4266,649.5147,651.4266,7237.0
2024-11-21 10:55:00,658.0,659.0,657.59,658.42,18492.0,651.8427,652.8333,651.4365,652.2588,18492.0
2024-11-21 11:00:00,658.83,660.43,658.83,659.92,25859.0,652.6649,654.25,652.6649,653.7447,25859.0
2024-11-21 11:05:00,659.92,660.88,659.55,660.42,26781.0,653.7447,654.6957,653.3782,654.2401,26781.0
2024-11-21 11:10:00,660.59,661.0,659.98,660.72,6452.0,654.4085,654.8146,653.8042,654.5372,6452.0
2024-11-21 11:15:00,660.66,660.77,659.81,660.23,10943.0,654.4778,654.5868,653.6358,654.0518,10943.0
2024-11-21 11:20:00,660.07,662.5,660.07,662.5,17273.0,653.8933,656.3006,653.8933,656.3006,17273.0
2024-11-21 11:25:00,662.61,663.2,661.91,662.13,9242.0,656.4096,656.994,655.7161,655.934,9242.0
2024-11-21 11:30:00,662.87,664.42,662.12,662.48,65937.0,656.6671,658.2026,655.9241,656.2808,65937.0
2024-11-21 11:35:00,662.4,664.07,661.97,663.77,24502.0,656.2015,657.8559,655.7755,657.5587,24502.0
2024-11-21 11:40:00,663.5,664.25,663.45,663.45,4112.0,657.2912,658.0342,657.2417,657.2417,4112.0
2024-11-21 11:45:00,663.17,663.42,661.13,661.13,8764.0,656.9643,657.212,654.9434,654.9434,8764.0
2024-11-21 11:50:00,661.9,662.19,661.1,661.52,5133.0,655.7062,655.9935,654.9137,655.3298,5133.0
2024-11-21 11:55:00,661.53,663.0,661.23,663.0,3803.0,655.3397,656.7959,655.0425,656.7959,3803.0
2024-11-21 12:00:00,662.25,663.26,660.83,661.11,9990.0,656.0529,657.0535,654.6462,654.9236,9990.0
2024-11-21 12:05:00,661.22,663.1,661.2,663.1,18158.0,655.0326,656.895,655.0128,656.895,18158.0
2024-11-21 12:10:00,663.5,665.0,662.69,664.41,37233.0,657.2912,658.7772,656.4888,658.1927,37233.0
2024-11-21 12:15:00,664.75,665.82,664.36,665.07,8214.0,658.5295,659.5895,658.1432,658.8465,8214.0
2024-11-21 12:20:00,665.0,666.9,665.0,666.4,5771.0,658.7772,660.6594,658.7772,660.1641,5771.0
2024-11-21 12:25:00,666.5,666.84,665.24,665.77,8235.0,660.2632,660.6,659.0149,659.54,8235.0
2024-11-21 12:30:00,665.34,666.22,665.0,665.63,2626.0,659.114,659.9858,658.7772,659.4013,2626.0
2024-11-21 12:35:00,665.71,665.74,665.12,665.66,1879.0,659.4805,659.5103,658.8961,659.431,1879.0
2024-11-21 12:40:00,665.32,666.9,665.32,666.49,3755.0,659.0942,660.6594,659.0942,660.2533,3755.0
2024-11-21 12:45:00,666.47,666.71,666.07,666.25,4474.0,660.2334,660.4712,659.8372,660.0155,4474.0
2024-11-21 12:50:00,666.0,667.3,666.0,666.57,5420.0,659.7678,661.0557,659.7678,660.3325,5420.0
2024-11-21 12:55:00,666.31,666.89,666.0,666.28,2947.0,660.0749,660.6495,659.7678,660.0452,2947.0
2024-11-21 13:00:00,666.45,667.0,666.35,666.61,3140.0,660.2136,660.7585,660.1146,660.3721,3140.0
2024-11-21 13:05:00,666.81,667.53,666.46,667.53,3817.0,660.5703,661.2835,660.2235,661.2835,3817.0
2024-11-21 13:10:00,667.58,668.0,666.88,667.33,6785.0,661.3331,661.7491,660.6396,661.0854,6785.0
2024-11-21 13:15:00,667.33,667.38,666.35,666.55,7850.0,661.0854,661.1349,660.1146,660.3127,7850.0
2024-11-21 13:20:00,666.36,666.66,665.99,665.99,3503.0,660.1245,660.4217,659.7579,659.7579,3503.0
2024-11-21 13:25:00,665.99,666.0,664.95,665.45,4437.0,659.7579,659.7678,658.7277,659.223,4437.0
2024-11-21 13:30:00,665.44,666.59,665.12,666.33,7037.0,659.2131,660.3523,658.8961,660.0947,7037.0
2024-11-21 13:35:00,666.34,667.34,665.18,666.52,57953.0,660.1047,661.0953,658.9555,660.283,57953.0
2024-11-21 13:40:00,666.52,667.16,666.08,666.68,49494.0,660.283,660.917,659.8471,660.4415,49494.0
2024-11-21 13:45:00,666.56,666.96,666.02,666.24,13751.0,660.3226,660.7189,659.7876,660.0056,13751.0
2024-11-21 13:50:00,666.14,667.0,665.83,666.06,47197.0,659.9065,660.7585,659.5994,659.8273,47197.0
2024-11-21 13:55:00,666.04,667.28,665.95,666.91,117223.0,659.8075,661.0359,659.7183,660.6693,117223.0
2024-11-21 14:00:00,666.93,668.1,666.7,667.15,126260.0,660.6891,661.8482,660.4613,660.9071,126260.0
2024-11-21 14:05:00,667.3,667.3,666.22,666.22,11303.0,661.0557,661.0557,659.9858,659.9858,11303.0
2024-11-21 14:10:00,666.2,666.42,665.56,666.09,14555.0,659.966,660.1839,659.332,659.857,14555.0
2024-11-21 14:15:00,665.88,666.32,665.35,665.68,14237.0,659.649,660.0848,659.1239,659.4508,14237.0
2024-11-21 14:20:00,665.43,667.96,665.42,667.69,41242.0,659.2032,661.7095,659.1933,661.442,41242.0
2024-11-21 14:25:00,667.41,667.69,667.15,667.29,7440.0,661.1646,661.442,660.9071,661.0458,7440.0
2024-11-21 14:30:00,667.16,667.41,666.55,667.14,4676.0,660.917,661.1646,660.3127,660.8972,4676.0
2024-11-21 14:35:00,667.34,667.91,667.21,667.89,6452.0,661.0953,661.66,660.9665,661.6401,6452.0
2024-11-21 14:40:00,667.8,667.8,666.9,667.14,5212.0,661.551,661.551,660.6594,660.8972,5212.0
2024-11-21 14:45:00,667.01,667.14,666.1,667.05,6809.0,660.7684,660.8972,659.8669,660.808,6809.0
2024-11-21 14:50:00,667.09,667.13,666.38,667.08,32635.0,660.8476,660.8873,660.1443,660.8377,32635.0
2024-11-21 14:55:00,667.34,667.48,666.9,667.48,34092.0,661.0953,661.234,660.6594,661.234,34092.0
2024-11-21 15:00:00,667.4,669.08,667.18,668.91,49201.0,661.1547,662.819,660.9368,662.6506,49201.0
2024-11-21 15:05:00,668.56,669.7,668.52,669.7,5096.0,662.3039,663.4332,662.2643,663.4332,5096.0
2024-11-21 15:10:00,669.5,669.99,669.41,669.76,7438.0,663.2351,663.7205,663.1459,663.4927,7438.0
2024-11-21 15:15:00,669.93,670.48,669.67,670.4,21202.0,663.6611,664.2059,663.4035,664.1267,21202.0
2024-11-21 15:20:00,670.49,670.68,670.06,670.68,5489.0,664.2158,664.404,663.7898,664.404,5489.0
2024-11-21 15:25:00,670.8,672.59,670.8,672.59,14395.0,664.5229,666.2962,664.5229,666.2962,14395.0
2024-11-21 15:30:00,672.48,673.06,671.68,671.68,33511.0,666.1872,666.7618,665.3947,665.3947,33511.0
2024-11-21 15:35:00,671.76,672.5,670.76,671.97,17582.0,665.4739,666.207,664.4833,665.682,17582.0
2024-11-21 15:40:00,672.12,672.41,671.43,672.34,13150.0,665.8306,666.1179,665.147,666.0485,13150.0
2024-11-21 15:45:00,672.5,672.57,670.97,671.42,16104.0,666.207,666.2764,664.6913,665.1371,16104.0
2024-11-21 15:50:00,671.07,671.07,668.4,669.99,41315.0,664.7904,664.7904,662.1454,663.7205,41315.0
2024-11-21 15:55:00,670.24,672.62,669.92,672.37,86617.0,663.9682,666.3259,663.6512,666.0782,86617.0
2024-11-22 09:30:00,667.8,669.26,667.74,668.1,27669.0,661.551,662.9973,661.4916,661.8482,27669.0
2024-11-22 09:35:00,667.99,668.4,666.21,667.41,14298.0,661.7392,662.1454,659.9759,661.1646,14298.0
2024-11-22 09:40:00,667.98,670.31,667.73,669.79,6151.0,661.7293,664.0375,661.4816,663.5224,6151.0
2024-11-22 09:45:00,669.32,671.11,669.32,670.32,4655.0,663.0568,664.83,663.0568,664.0474,4655.0
2024-11-22 09:50:00,670.73,671.0,669.32,670.88,6106.0,664.4536,664.721,663.0568,664.6022,6106.0
2024-11-22 09:55:00,670.74,672.65,670.51,672.62,11132.0,664.4635,666.3556,664.2356,666.3259,11132.0
2024-11-22 10:00:00,672.56,672.56,670.41,670.41,9558.0,666.2664,666.2664,664.1366,664.1366,9558.0
2024-11-22 10:05:00,670.6,671.32,669.12,669.37,7596.0,664.3248,665.0381,662.8586,663.1063,7596.0
2024-11-22 10:10:00,668.87,669.51,667.79,668.2,19597.0,662.611,663.245,661.5411,661.9472,19597.0
2024-11-22 10:15:00,668.5,670.44,668.5,670.01,4182.0,662.2444,664.1663,662.2444,663.7403,4182.0
2024-11-22 10:20:00,670.84,672.76,670.79,672.76,11528.0,664.5625,666.4646,664.513,666.4646,11528.0
2024-11-22 10:25:00,672.57,673.39,671.27,671.37,9900.0,666.2764,667.0887,664.9885,665.0876,9900.0
2024-11-22 10:30:00,671.69,671.84,670.62,671.25,5242.0,665.4046,665.5532,664.3446,664.9687,5242.0
2024-11-22 10:35:00,671.1,671.92,670.85,671.07,4082.0,664.8201,665.6324,664.5725,664.7904,4082.0
2024-11-22 10:40:00,671.01,671.38,670.32,670.96,8269.0,664.731,665.0975,664.0474,664.6814,8269.0
2024-11-22 10:45:00,671.1,671.11,669.56,669.57,4670.0,664.8201,664.83,663.2945,663.3044,4670.0
2024-11-22 10:50:00,669.65,670.76,669.31,669.31,5703.0,663.3837,664.4833,663.0469,663.0469,5703.0
2024-11-22 10:55:00,669.52,670.01,669.34,669.63,3129.0,663.2549,663.7403,663.0766,663.3639,3129.0
2024-11-22 11:00:00,669.65,670.25,669.51,670.12,4983.0,663.3837,663.9781,663.245,663.8493,4983.0
2024-11-22 11:05:00,670.19,670.19,668.16,668.16,11084.0,663.9186,663.9186,661.9076,661.9076,11084.0
2024-11-22 11:10:00,668.03,670.67,668.03,668.34,19635.0,661.7788,664.3941,661.7788,662.0859,19635.0
2024-11-22 11:15:00,668.67,669.34,668.05,668.05,9103.0,662.4129,663.0766,661.7987,661.7987,9103.0
2024-11-22 11:20:00,668.29,669.6,667.91,668.94,6809.0,662.0364,663.3341,661.66,662.6803,6809.0
2024-11-22 11:25:00,668.91,669.37,668.38,669.37,5142.0,662.6506,663.1063,662.1256,663.1063,5142.0
2024-11-22 11:30:00,669.19,669.2,668.1,668.2,9012.0,662.928,662.9379,661.8482,661.9472,9012.0
2024-11-22 11:35:00,668.09,669.56,667.9,669.16,10043.0,661.8383,663.2945,661.6501,662.8983,10043.0
2024-11-22 11:40:00,669.16,669.51,668.0,668.0,8289.0,662.8983,663.245,661.7491,661.7491,8289.0
2024-11-22 11:45:00,668.04,669.25,667.75,669.25,3394.0,661.7887,662.9874,661.5015,662.9874,3394.0
2024-11-22 11:50:00,669.36,670.74,669.36,670.63,4461.0,663.0964,664.4635,663.0964,664.3545,4461.0
2024-11-22 11:55:00,670.77,671.49,670.54,671.05,4723.0,664.4932,665.2065,664.2654,664.7706,4723.0
2024-11-22 12:00:00,671.01,671.43,670.54,671.43,644.0,664.731,665.147,664.2654,665.147,644.0
2024-11-22 12:05:00,671.37,671.45,670.71,671.31,3487.0,665.0876,665.1668,664.4338,665.0281,3487.0
2024-11-22 12:10:00,671.1,672.0,670.93,672.0,2905.0,664.8201,665.7117,664.6517,665.7117,2905.0
2024-11-22 12:15:00,672.22,672.64,671.08,671.52,3625.0,665.9296,666.3457,664.8003,665.2362,3625.0
2024-11-22 12:20:00,671.66,672.38,671.58,671.58,1827.0,665.3749,666.0881,665.2956,665.2956,1827.0
2024-11-22 12:25:00,671.59,672.47,671.55,672.47,3216.0,665.3055,666.1773,665.2659,666.1773,3216.0
2024-11-22 12:30:00,672.32,673.29,671.97,672.85,8543.0,666.0287,666.9896,665.682,666.5537,8543.0
2024-11-22 12:35:00,672.86,672.96,672.01,672.39,3458.0,666.5636,666.6627,665.7216,666.098,3458.0
2024-11-22 12:40:00,672.02,672.91,671.82,672.63,2915.0,665.7315,666.6132,665.5334,666.3358,2915.0
2024-11-22 12:45:00,672.7,673.21,672.53,673.06,3904.0,666.4051,666.9104,666.2367,666.7618,3904.0
2024-11-22 12:50:00,673.36,674.23,673.03,673.04,4541.0,667.059,667.9208,666.7321,666.742,4541.0
2024-11-22 12:55:00,673.47,673.69,673.3,673.69,829.0,667.1679,667.3859,666.9995,667.3859,829.0
2024-11-22 13:00:00,672.87,673.44,672.87,673.44,1204.0,666.5735,667.1382,666.5735,667.1382,1204.0
2024-11-22 13:05:00,673.58,674.0,673.57,673.94,1258.0,667.2769,667.693,667.267,667.6335,1258.0
2024-11-22 13:10:00,673.68,674.21,673.37,674.14,3750.0,667.376,667.901,667.0689,667.8317,3750.0
2024-11-22 13:15:00,674.2,674.2,673.66,673.85,2525.0,667.8911,667.8911,667.3562,667.5444,2525.0
2024-11-22 13:20:00,673.53,674.8,673.53,674.51,2824.0,667.2274,668.4855,667.2274,668.1982,2824.0
2024-11-22 13:25:00,674.47,674.75,674.0,674.0,4298.0,668.1586,668.436,667.693,667.693,4298.0
2024-11-22 13:30:00,674.0,674.27,673.58,673.82,5186.0,667.693,667.9604,667.2769,667.5147,5186.0
2024-11-22 13:35:00,673.74,674.01,673.04,673.24,4514.0,667.4354,667.7029,666.742,666.9401,4514.0
2024-11-22 13:40:00,673.46,673.47,672.75,672.75,2513.0,667.158,667.1679,666.4547,666.4547,2513.0
2024-11-22 13:45:00,673.06,673.62,673.0,673.15,1540.0,666.7618,667.3165,666.7023,666.8509,1540.0
2024-11-22 13:50:00,673.46,673.5,672.5,673.27,9373.0,667.158,667.1977,666.207,666.9698,9373.0
2024-11-22 13:55:00,673.24,673.57,672.96,673.43,4447.0,666.9401,667.267,666.6627,667.1283,4447.0
2024-11-22 14:00:00,673.18,673.18,672.86,672.86,8537.0,666.8806,666.8806,666.5636,666.5636,8537.0
2024-11-22 14:05:00,673.25,673.32,672.69,672.69,1810.0,666.95,667.0193,666.3952,666.3952,1810.0
2024-11-22 14:10:00,672.69,672.82,671.76,671.76,5919.0,666.3952,666.524,665.4739,665.4739,5919.0
2024-11-22 14:15:00,671.69,671.7,670.86,670.92,3444.0,665.4046,665.4145,664.5824,664.6418,3444.0
2024-11-22 14:20:00,670.91,671.61,670.72,671.26,3244.0,664.6319,665.3253,664.4437,664.9786,3244.0
2024-11-22 14:25:00,671.19,671.38,671.03,671.21,5614.0,664.9093,665.0975,664.7508,664.9291,5614.0
2024-11-22 14:30:00,671.14,671.45,670.09,671.17,8260.0,664.8597,665.1668,663.8196,664.8895,8260.0
2024-11-22 14:35:00,671.16,671.95,671.15,671.36,3576.0,664.8796,665.6622,664.8696,665.0777,3576.0
2024-11-22 14:40:00,671.37,671.74,671.31,671.38,3110.0,665.0876,665.4541,665.0281,665.0975,3110.0
2024-11-22 14:45:00,671.36,671.72,671.11,671.63,5850.0,665.0777,665.4343,664.83,665.3452,5850.0
2024-11-22 14:50:00,671.67,672.55,671.66,672.26,3130.0,665.3848,666.2565,665.3749,665.9693,3130.0
2024-11-22 14:55:00,672.25,672.86,672.23,672.76,4779.0,665.9594,666.5636,665.9395,666.4646,4779.0
2024-11-22 15:00:00,672.68,672.68,671.47,671.84,7536.0,666.3853,666.3853,665.1866,665.5532,7536.0
2024-11-22 15:05:00,672.13,672.7,672.02,672.35,3505.0,665.8405,666.4051,665.7315,666.0584,3505.0
2024-11-22 15:10:00,672.61,672.61,672.09,672.24,1756.0,666.316,666.316,665.8008,665.9494,1756.0
2024-11-22 15:15:00,672.49,672.79,672.34,672.79,2882.0,666.1971,666.4943,666.0485,666.4943,2882.0
2024-11-22 15:20:00,672.7,672.79,672.53,672.74,4200.0,666.4051,666.4943,666.2367,666.4448,4200.0
2024-11-22 15:25:00,672.74,672.8,672.17,672.41,15890.0,666.4448,666.5042,665.8801,666.1179,15890.0
2024-11-22 15:30:00,672.19,672.56,671.56,671.84,3311.0,665.8999,666.2664,665.2758,665.5532,3311.0
2024-11-22 15:35:00,671.13,672.0,671.13,671.95,6125.0,664.8498,665.7117,664.8498,665.6622,6125.0
2024-11-22 15:40:00,672.21,672.62,672.08,672.24,7515.0,665.9197,666.3259,665.7909,665.9494,7515.0
2024-11-22 15:45:00,672.17,673.23,672.1,672.94,6934.0,665.8801,666.9302,665.8108,666.6429,6934.0
2024-11-22 15:50:00,672.67,673.3,672.5,672.88,13427.0,666.3754,666.9995,666.207,666.5835,13427.0
2024-11-22 15:55:00,672.81,673.62,672.6,673.06,34302.0,666.5141,667.3165,666.3061,666.7618,34302.0
2024-11-25 09:30:00,685.0,685.0,679.83,680.19,42261.0,678.59,678.59,673.4684,673.8251,42261.0
2024-11-25 09:35:00,680.58,682.41,678.66,682.34,13236.0,674.2114,676.0243,672.3094,675.9549,13236.0
2024-11-25 09:40:00,682.53,683.92,682.41,683.32,11326.0,676.1432,677.5201,676.0243,676.9258,11326.0
2024-11-25 09:45:00,683.73,685.0,682.34,682.56,13142.0,677.3319,678.59,675.9549,676.1729,13142.0
2024-11-25 09:50:00,682.85,684.74,682.79,683.97,12259.0,676.4602,678.3325,676.4007,677.5697,12259.0
2024-11-25 09:55:00,683.34,684.75,683.13,683.51,12052.0,676.9456,678.3424,676.7375,677.114,12052.0
2024-11-25 10:00:00,682.83,682.83,679.09,680.1,11085.0,676.4403,676.4403,672.7353,673.7359,11085.0
2024-11-25 10:05:00,680.16,682.53,680.0,681.27,10795.0,673.7953,676.1432,673.6368,674.8949,10795.0
2024-11-25 10:10:00,680.85,681.55,679.91,680.77,14178.0,674.4789,675.1723,673.5477,674.3996,14178.0
2024-11-25 10:15:00,680.67,681.51,679.58,679.58,4786.0,674.3006,675.1327,673.2208,673.2208,4786.0
2024-11-25 10:20:00,679.76,683.36,679.76,683.35,3590.0,673.3991,676.9654,673.3991,676.9555,3590.0
2024-11-25 10:25:00,683.44,684.08,682.89,683.85,8875.0,677.0446,677.6786,676.4998,677.4508,8875.0
2024-11-25 10:30:00,683.9,684.74,682.77,683.15,5427.0,677.5003,678.3325,676.3809,676.7574,5427.0
2024-11-25 10:35:00,682.96,684.44,682.69,684.18,4830.0,676.5691,678.0353,676.3017,677.7777,4830.0
2024-11-25 10:40:00,684.21,685.0,683.89,684.69,3949.0,677.8074,678.59,677.4904,678.2829,3949.0
2024-11-25 10:45:00,684.61,684.61,682.8,683.37,13900.0,678.2037,678.2037,676.4106,676.9753,13900.0
2024-11-25 10:50:00,683.25,683.85,682.83,683.52,7399.0,676.8564,677.4508,676.4403,677.1239,7399.0
2024-11-25 10:55:00,683.68,683.79,682.04,682.59,5009.0,677.2824,677.3914,675.6577,676.2026,5009.0
2024-11-25 11:00:00,682.74,683.54,682.45,683.54,4390.0,676.3512,677.1437,676.0639,677.1437,4390.0
2024-11-25 11:05:00,683.32,684.0,683.06,683.46,5741.0,676.9258,677.5994,676.6682,677.0645,5741.0
2024-11-25 11:10:00,683.64,685.07,683.58,684.74,5328.0,677.2428,678.6594,677.1833,678.3325,5328.0
2024-11-25 11:15:00,684.58,685.03,684.22,685.02,4046.0,678.174,678.6198,677.8173,678.6099,4046.0
2024-11-25 11:20:00,684.78,685.04,684.47,684.67,5232.0,678.3721,678.6297,678.065,678.2631,5232.0
2024-11-25 11:25:00,684.55,685.49,684.55,685.26,8314.0,678.1443,679.0755,678.1443,678.8476,8314.0
2024-11-25 11:30:00,685.26,686.72,684.03,684.03,47713.0,678.8476,680.2939,677.6291,677.6291,47713.0
2024-11-25 11:35:00,684.0,684.35,682.56,683.17,14833.0,677.5994,677.9461,676.1729,676.7772,14833.0
2024-11-25 11:40:00,682.46,682.92,681.97,681.97,1797.0,676.0738,676.5295,675.5884,675.5884,1797.0
2024-11-25 11:45:00,682.22,683.36,681.73,682.12,6838.0,675.8361,676.9654,675.3506,675.737,6838.0
2024-11-25 11:50:00,682.63,683.0,682.05,682.44,10740.0,676.2422,676.6088,675.6676,676.054,10740.0
2024-11-25 11:55:00,683.06,683.52,682.07,683.44,18926.0,676.6682,677.1239,675.6875,677.0446,18926.0
2024-11-25 12:00:00,683.67,684.34,682.89,683.94,6851.0,677.2725,677.9362,676.4998,677.54,6851.0
2024-11-25 12:05:00,684.39,684.54,683.52,684.25,21411.0,677.9857,678.1343,677.1239,677.8471,21411.0
2024-11-25 12:10:00,684.65,684.89,683.39,683.39,10062.0,678.2433,678.4811,676.9951,676.9951,10062.0
2024-11-25 12:15:00,683.47,683.51,682.52,683.0,4221.0,677.0744,677.114,676.1332,676.6088,4221.0
2024-11-25 12:20:00,682.66,682.79,680.23,680.6,11353.0,676.2719,676.4007,673.8647,674.2312,11353.0
2024-11-25 12:25:00,680.57,681.83,680.38,681.0,11140.0,674.2015,675.4497,674.0133,674.6275,11140.0
2024-11-25 12:30:00,680.88,681.8,680.44,681.38,6395.0,674.5086,675.42,674.0727,675.0039,6395.0
2024-11-25 12:35:00,681.29,681.74,680.49,680.98,4182.0,674.9148,675.3605,674.1222,674.6077,4182.0
2024-11-25 12:40:00,680.44,681.05,679.84,680.22,6413.0,674.0727,674.677,673.4783,673.8548,6413.0
2024-11-25 12:45:00,680.16,680.29,678.0,679.56,17826.0,673.7953,673.9241,671.6555,673.2009,17826.0
2024-11-25 12:50:00,680.0,680.42,679.72,680.15,5758.0,673.6368,674.0529,673.3594,673.7854,5758.0
2024-11-25 12:55:00,679.57,681.11,679.56,680.0,15376.0,673.2109,674.7364,673.2009,673.6368,15376.0
2024-11-25 13:00:00,680.16,680.77,680.1,680.73,3148.0,673.7953,674.3996,673.7359,674.36,3148.0
2024-11-25 13:05:00,680.27,680.98,680.27,680.66,1333.0,673.9043,674.6077,673.9043,674.2907,1333.0
2024-11-25 13:10:00,680.63,681.0,680.32,680.32,3828.0,674.2609,674.6275,673.9538,673.9538,3828.0
2024-11-25 13:15:00,680.53,680.79,680.12,680.67,4744.0,674.1619,674.4194,673.7557,674.3006,4744.0
2024-11-25 13:20:00,680.21,680.68,679.9,680.3,6716.0,673.8449,674.3105,673.5378,673.934,6716.0
2024-11-25 13:25:00,680.3,680.47,678.45,678.76,20195.0,673.934,674.1024,672.1013,672.4084,20195.0
2024-11-25 13:30:00,678.94,680.18,678.71,680.18,6702.0,672.5867,673.8151,672.3589,673.8151,6702.0
2024-11-25 13:35:00,679.76,680.36,679.7,680.36,4042.0,673.3991,673.9935,673.3396,673.9935,4042.0
2024-11-25 13:40:00,680.46,680.77,679.91,680.03,2664.0,674.0925,674.3996,673.5477,673.6665,2664.0
2024-11-25 13:45:00,680.13,680.7,679.84,680.69,4534.0,673.7656,674.3303,673.4783,674.3204,4534.0
2024-11-25 13:50:00,680.63,681.14,680.52,680.52,4918.0,674.2609,674.7662,674.152,674.152,4918.0
2024-11-25 13:55:00,680.65,680.67,680.36,680.67,2873.0,674.2807,674.3006,673.9935,674.3006,2873.0
2024-11-25 14:00:00,680.61,681.11,680.35,681.03,4438.0,674.2411,674.7364,673.9836,674.6572,4438.0
2024-11-25 14:05:00,681.03,681.75,680.58,681.75,6676.0,674.6572,675.3705,674.2114,675.3705,6676.0
2024-11-25 14:10:00,682.28,682.28,681.7,682.0,1875.0,675.8955,675.8955,675.3209,675.6181,1875.0
2024-11-25 14:15:00,682.0,682.2,681.81,682.06,4503.0,675.6181,675.8162,675.4299,675.6776,4503.0
2024-11-25 14:20:00,681.8,681.8,680.72,681.02,3221.0,675.42,675.42,674.3501,674.6473,3221.0
2024-11-25 14:25:00,681.02,681.53,680.47,681.39,2798.0,674.6473,675.1525,674.1024,675.0138,2798.0
2024-11-25 14:30:00,681.27,681.27,680.71,680.92,2450.0,674.8949,674.8949,674.3402,674.5482,2450.0
2024-11-25 14:35:00,681.52,681.99,681.52,681.86,1700.0,675.1426,675.6082,675.1426,675.4794,1700.0
2024-11-25 14:40:00,682.2,682.39,681.26,682.2,5833.0,675.8162,676.0045,674.885,675.8162,5833.0
2024-11-25 14:45:00,682.29,682.99,681.99,682.81,6489.0,675.9054,676.5988,675.6082,676.4205,6489.0
2024-11-25 14:50:00,682.9,683.2,682.76,682.96,6692.0,676.5097,676.8069,676.371,676.5691,6692.0
2024-11-25 14:55:00,682.85,682.93,682.45,682.48,4756.0,676.4602,676.5394,676.0639,676.0936,4756.0
2024-11-25 15:00:00,682.44,682.74,682.15,682.45,3148.0,676.054,676.3512,675.7667,676.0639,3148.0
2024-11-25 15:05:00,682.15,682.63,682.1,682.41,2935.0,675.7667,676.2422,675.7172,676.0243,2935.0
2024-11-25 15:10:00,682.39,682.5,682.13,682.5,3453.0,676.0045,676.1134,675.7469,676.1134,3453.0
2024-11-25 15:15:00,682.46,682.76,682.24,682.5,2637.0,676.0738,676.371,675.8559,676.1134,2637.0
2024-11-25 15:20:00,682.45,682.61,682.13,682.46,2705.0,676.0639,676.2224,675.7469,676.0738,2705.0
2024-11-25 15:25:00,682.46,682.6,682.07,682.33,5655.0,676.0738,676.2125,675.6875,675.945,5655.0
2024-11-25 15:30:00,682.33,682.6,682.05,682.45,4213.0,675.945,676.2125,675.6676,676.0639,4213.0
2024-11-25 15:35:00,682.6,682.6,681.97,682.24,1983.0,676.2125,676.2125,675.5884,675.8559,1983.0
2024-11-25 15:40:00,682.15,682.88,682.15,682.44,3379.0,675.7667,676.4899,675.7667,676.054,3379.0
2024-11-25 15:45:00,682.63,682.81,682.2,682.52,6727.0,676.2422,676.4205,675.8162,676.1332,6727.0
2024-11-25 15:50:00,682.2,684.0,681.26,684.0,33696.0,675.8162,677.5994,674.885,677.5994,33696.0
2024-11-25 15:55:00,683.61,684.87,682.76,684.79,39896.0,677.213,678.4613,676.371,678.382,39896.0
2024-11-26 09:30:00,678.84,681.85,676.4,677.02,36560.0,672.4877,675.4695,670.0705,670.6847,36560.0
2024-11-26 09:35:00,677.33,677.61,675.85,676.51,12801.0,670.9918,671.2692,669.5257,670.1795,12801.0
2024-11-26 09:40:00,676.22,676.22,673.6,674.42,23233.0,669.8922,669.8922,667.2967,668.109,23233.0
2024-11-26 09:45:00,674.44,675.05,673.91,675.05,5758.0,668.1289,668.7331,667.6038,668.7331,5758.0
2024-11-26 09:50:00,674.9,675.97,673.13,673.13,24877.0,668.5846,669.6445,666.8311,666.8311,24877.0
2024-11-26 09:55:00,673.0,674.2,673.0,674.08,5263.0,666.7023,667.8911,666.7023,667.7722,5263.0
2024-11-26 10:00:00,674.47,675.36,673.72,674.67,4718.0,668.1586,669.0402,667.4156,668.3567,4718.0
2024-11-26 10:05:00,674.5,676.9,674.49,675.28,4849.0,668.1883,670.5658,668.1784,668.961,4849.0
2024-11-26 10:10:00,674.46,675.9,674.36,675.9,5057.0,668.1487,669.5752,668.0496,669.5752,5057.0
2024-11-26 10:15:00,675.09,675.21,672.62,673.25,8757.0,668.7728,668.8917,666.3259,666.95,8757.0
2024-11-26 10:20:00,673.0,673.61,671.53,671.53,6460.0,666.7023,667.3066,665.2461,665.2461,6460.0
2024-11-26 10:25:00,671.39,671.92,670.52,671.46,7782.0,665.1074,665.6324,664.2455,665.1767,7782.0
2024-11-26 10:30:00,671.4,671.91,671.21,671.25,5831.0,665.1173,665.6225,664.9291,664.9687,5831.0
2024-11-26 10:35:00,671.36,673.99,671.36,673.75,10893.0,665.0777,667.6831,665.0777,667.4453,10893.0
2024-11-26 10:40:00,673.83,674.78,673.5,674.41,3483.0,667.5246,668.4657,667.1977,668.0991,3483.0
2024-11-26 10:45:00,674.81,674.88,673.22,673.27,3978.0,668.4954,668.5647,666.9203,666.9698,3978.0
2024-11-26 10:50:00,673.16,673.5,671.89,672.25,3392.0,666.8608,667.1977,665.6027,665.9594,3392.0
2024-11-26 10:55:00,671.97,672.52,671.22,671.25,3410.0,665.682,666.2268,664.939,664.9687,3410.0
2024-11-26 11:00:00,671.16,672.45,670.67,671.81,8548.0,664.8796,666.1575,664.3941,665.5235,8548.0
2024-11-26 11:05:00,672.19,672.29,670.92,670.95,5640.0,665.8999,665.999,664.6418,664.6715,5640.0
2024-11-26 11:10:00,671.15,671.2,668.77,669.1,21102.0,664.8696,664.9192,662.5119,662.8388,21102.0
2024-11-26 11:15:00,669.14,669.69,669.0,669.61,6240.0,662.8785,663.4233,662.7398,663.3441,6240.0
2024-11-26 11:20:00,669.88,670.95,669.78,670.75,7332.0,663.6115,664.6715,663.5125,664.4734,7332.0
2024-11-26 11:25:00,670.68,671.26,670.49,670.83,4534.0,664.404,664.9786,664.2158,664.5526,4534.0
2024-11-26 11:30:00,670.9,671.12,670.43,670.62,4475.0,664.622,664.8399,664.1564,664.3446,4475.0
2024-11-26 11:35:00,670.71,671.44,670.04,671.26,7311.0,664.4338,665.1569,663.77,664.9786,7311.0
2024-11-26 11:40:00,671.04,671.91,670.71,671.91,4222.0,664.7607,665.6225,664.4338,665.6225,4222.0
2024-11-26 11:45:00,671.63,671.63,668.91,668.99,7334.0,665.3452,665.3452,662.6506,662.7299,7334.0
2024-11-26 11:50:00,669.62,670.72,669.62,670.72,10871.0,663.354,664.4437,663.354,664.4437,10871.0
2024-11-26 11:55:00,670.48,670.88,669.72,669.99,1764.0,664.2059,664.6022,663.453,663.7205,1764.0
2024-11-26 12:00:00,669.87,669.97,668.76,668.76,5743.0,663.6016,663.7007,662.502,662.502,5743.0
2024-11-26 12:05:00,668.74,669.55,668.6,669.22,4416.0,662.4822,663.2846,662.3435,662.9577,4416.0
2024-11-26 12:10:00,669.22,669.56,668.88,669.0,3341.0,662.9577,663.2945,662.6209,662.7398,3341.0
2024-11-26 12:15:00,669.16,669.17,668.31,668.85,5519.0,662.8983,662.9082,662.0562,662.5912,5519.0
2024-11-26 12:20:00,668.55,668.85,668.27,668.5,1555.0,662.294,662.5912,662.0166,662.2444,1555.0
2024-11-26 12:25:00,668.59,669.89,668.5,669.77,3543.0,662.3336,663.6214,662.2444,663.5026,3543.0
2024-11-26 12:30:00,670.0,670.19,669.59,669.94,2672.0,663.7304,663.9186,663.3242,663.671,2672.0
2024-11-26 12:35:00,670.24,670.24,669.6,669.65,2080.0,663.9682,663.9682,663.3341,663.3837,2080.0
2024-11-26 12:40:00,669.89,670.54,669.7,670.42,3338.0,663.6214,664.2654,663.4332,664.1465,3338.0
2024-11-26 12:45:00,670.54,670.56,669.86,670.0,6692.0,664.2654,664.2852,663.5917,663.7304,6692.0
2024-11-26 12:50:00,670.22,670.22,669.72,670.17,8342.0,663.9483,663.9483,663.453,663.8988,8342.0
2024-11-26 12:55:00,669.99,670.38,669.68,670.33,2550.0,663.7205,664.1068,663.4134,664.0573,2550.0
2024-11-26 13:00:00,670.0,670.27,669.29,669.98,6185.0,663.7304,663.9979,663.027,663.7106,6185.0
2024-11-26 13:05:00,669.99,670.43,669.21,669.7,5473.0,663.7205,664.1564,662.9478,663.4332,5473.0
2024-11-26 13:10:00,669.52,670.26,669.37,669.54,7663.0,663.2549,663.988,663.1063,663.2747,7663.0
2024-11-26 13:15:00,669.85,670.25,669.41,669.66,2812.0,663.5818,663.9781,663.1459,663.3936,2812.0
2024-11-26 13:20:00,669.66,670.37,669.34,670.37,1540.0,663.3936,664.0969,663.0766,664.0969,1540.0
2024-11-26 13:25:00,670.84,670.84,669.85,669.93,2419.0,664.5625,664.5625,663.5818,663.6611,2419.0
2024-11-26 13:30:00,670.27,670.27,669.6,669.7,4692.0,663.9979,663.9979,663.3341,663.4332,4692.0
2024-11-26 13:35:00,669.86,670.21,669.64,669.8,4342.0,663.5917,663.9384,663.3738,663.5323,4342.0
2024-11-26 13:40:00,670.0,671.4,669.91,671.4,3094.0,663.7304,665.1173,663.6412,665.1173,3094.0
2024-11-26 13:45:00,671.63,671.63,670.96,671.22,3665.0,665.3452,665.3452,664.6814,664.939,3665.0
2024-11-26 13:50:00,671.28,671.45,670.79,670.79,1934.0,664.9984,665.1668,664.513,664.513,1934.0
2024-11-26 13:55:00,671.14,671.61,670.69,671.61,2650.0,664.8597,665.3253,664.4139,665.3253,2650.0
2024-11-26 14:00:00,670.75,671.59,670.75,671.24,2503.0,664.4734,665.3055,664.4734,664.9588,2503.0
2024-11-26 14:05:00,671.61,671.61,670.53,671.4,2300.0,665.3253,665.3253,664.2554,665.1173,2300.0
2024-11-26 14:10:00,671.25,671.25,670.44,670.45,1325.0,664.9687,664.9687,664.1663,664.1762,1325.0
2024-11-26 14:15:00,670.81,670.81,669.42,669.66,3446.0,664.5328,664.5328,663.1558,663.3936,3446.0
2024-11-26 14:20:00,669.38,670.02,668.94,669.16,11595.0,663.1162,663.7502,662.6803,662.8983,11595.0
2024-11-26 14:25:00,669.27,669.32,668.48,668.7,7521.0,663.0072,663.0568,662.2246,662.4426,7521.0
2024-11-26 14:30:00,668.65,669.0,668.0,668.9,3182.0,662.393,662.7398,661.7491,662.6407,3182.0
2024-11-26 14:35:00,669.01,669.13,668.3,668.73,2762.0,662.7497,662.8685,662.0463,662.4723,2762.0
2024-11-26 14:40:00,669.22,669.22,668.0,668.16,2533.0,662.9577,662.9577,661.7491,661.9076,2533.0
2024-11-26 14:45:00,668.23,668.47,667.71,667.85,4397.0,661.977,662.2147,661.4618,661.6005,4397.0
2024-11-26 14:50:00,668.27,668.82,668.06,668.22,4673.0,662.0166,662.5614,661.8086,661.9671,4673.0
2024-11-26 14:55:00,668.86,668.86,667.85,668.31,1974.0,662.6011,662.6011,661.6005,662.0562,1974.0
2024-11-26 15:00:00,668.29,668.84,668.2,668.31,2623.0,662.0364,662.5813,661.9472,662.0562,2623.0
2024-11-26 15:05:00,668.48,668.7,667.78,667.84,7013.0,662.2246,662.4426,661.5312,661.5906,7013.0
2024-11-26 15:10:00,667.97,668.17,667.54,668.16,6188.0,661.7194,661.9175,661.2934,661.9076,6188.0
2024-11-26 15:15:00,668.21,668.71,668.0,668.36,1483.0,661.9572,662.4525,661.7491,662.1058,1483.0
2024-11-26 15:20:00,668.01,668.34,666.83,667.64,3914.0,661.759,662.0859,660.5901,661.3925,3914.0
2024-11-26 15:25:00,667.42,668.28,667.42,667.82,2336.0,661.1745,662.0265,661.1745,661.5708,2336.0
2024-11-26 15:30:00,667.83,668.5,667.62,668.42,3817.0,661.5807,662.2444,661.3727,662.1652,3817.0
2024-11-26 15:35:00,668.16,668.39,667.42,668.07,8944.0,661.9076,662.1355,661.1745,661.8185,8944.0
2024-11-26 15:40:00,668.29,668.67,667.58,668.56,6207.0,662.0364,662.4129,661.3331,662.3039,6207.0
2024-11-26 15:45:00,668.67,669.68,668.45,669.68,11437.0,662.4129,663.4134,662.1949,663.4134,11437.0
2024-11-26 15:50:00,669.68,671.41,669.35,670.95,13490.0,663.4134,665.1272,663.0865,664.6715,13490.0
2024-11-26 15:55:00,671.21,672.08,671.16,671.99,32979.0,664.9291,665.7909,664.8796,665.7018,32979.0
2024-11-27 09:30:00,669.76,670.03,666.34,666.95,23607.0,663.4927,663.7601,660.1047,660.7089,23607.0
2024-11-27 09:35:00,666.88,669.73,666.75,668.95,4972.0,660.6396,663.4629,660.5108,662.6902,4972.0
2024-11-27 09:40:00,668.96,670.86,668.96,670.75,2923.0,662.7001,664.5824,662.7001,664.4734,2923.0
2024-11-27 09:45:00,670.99,672.69,670.84,671.2,7829.0,664.7111,666.3952,664.5625,664.9192,7829.0
2024-11-27 09:50:00,671.0,671.0,668.9,669.06,12269.0,664.721,664.721,662.6407,662.7992,12269.0
2024-11-27 09:55:00,668.69,670.26,667.68,670.16,5093.0,662.4327,663.988,661.4321,663.8889,5093.0
2024-11-27 10:00:00,669.42,669.56,667.92,668.27,4529.0,663.1558,663.2945,661.6699,662.0166,4529.0
2024-11-27 10:05:00,668.22,669.65,667.9,669.65,6711.0,661.9671,663.3837,661.6501,663.3837,6711.0
2024-11-27 10:10:00,668.39,668.83,667.16,667.48,11315.0,662.1355,662.5714,660.917,661.234,11315.0
2024-11-27 10:15:00,667.11,667.26,665.59,666.69,8342.0,660.8674,661.016,659.3617,660.4514,8342.0
2024-11-27 10:20:00,666.85,667.02,665.62,666.04,6493.0,660.6099,660.7783,659.3914,659.8075,6493.0
2024-11-27 10:25:00,665.99,666.2,664.8,665.0,10732.0,659.7579,659.966,658.5791,658.7772,10732.0
2024-11-27 10:30:00,665.03,665.16,664.37,664.84,5111.0,658.8069,658.9357,658.1531,658.6187,5111.0
2024-11-27 10:35:00,665.03,665.03,662.6,662.6,5557.0,658.8069,658.8069,656.3997,656.3997,5557.0
2024-11-27 10:40:00,662.82,663.33,662.5,663.33,9001.0,656.6176,657.1228,656.3006,657.1228,9001.0
2024-11-27 10:45:00,663.58,663.75,662.85,662.86,5247.0,657.3705,657.5389,656.6473,656.6572,5247.0
2024-11-27 10:50:00,662.92,664.01,662.35,664.01,4047.0,656.7167,657.7965,656.152,657.7965,4047.0
2024-11-27 10:55:00,663.71,664.21,663.28,663.28,5892.0,657.4993,657.9946,657.0733,657.0733,5892.0
2024-11-27 11:00:00,663.29,663.58,661.63,661.9,8625.0,657.0832,657.3705,655.4387,655.7062,8625.0
2024-11-27 11:05:00,661.75,662.4,661.52,662.4,4774.0,655.5576,656.2015,655.3298,656.2015,4774.0
2024-11-27 11:10:00,662.08,663.47,661.39,663.46,9374.0,655.8845,657.2615,655.201,657.2516,9374.0
2024-11-27 11:15:00,663.19,663.65,662.12,662.52,9250.0,656.9841,657.4398,655.9241,656.3204,9250.0
2024-11-27 11:20:00,662.64,663.29,662.64,663.01,4244.0,656.4393,657.0832,656.4393,656.8058,4244.0
2024-11-27 11:25:00,663.1,663.1,662.01,662.61,5464.0,656.895,656.895,655.8152,656.4096,5464.0
2024-11-27 11:30:00,662.52,663.09,661.79,662.9,11994.0,656.3204,656.8851,655.5972,656.6968,11994.0
2024-11-27 11:35:00,663.29,664.57,663.2,664.57,4383.0,657.0832,658.3512,656.994,658.3512,4383.0
2024-11-27 11:40:00,665.21,665.52,664.63,664.63,4530.0,658.9852,659.2923,658.4107,658.4107,4530.0
2024-11-27 11:45:00,665.23,665.23,661.13,661.13,14505.0,659.005,659.005,654.9434,654.9434,14505.0
2024-11-27 11:50:00,661.76,662.09,660.61,660.61,7349.0,655.5675,655.8944,654.4283,654.4283,7349.0
2024-11-27 11:55:00,660.6,660.82,659.61,660.36,21437.0,654.4184,654.6363,653.4376,654.1806,21437.0
2024-11-27 12:00:00,660.38,661.27,659.75,660.6,4896.0,654.2004,655.0821,653.5763,654.4184,4896.0
2024-11-27 12:05:00,660.71,660.71,660.21,660.59,6574.0,654.5273,654.5273,654.032,654.4085,6574.0
2024-11-27 12:10:00,660.59,661.38,660.59,661.14,2985.0,654.4085,655.1911,654.4085,654.9533,2985.0
2024-11-27 12:15:00,661.42,661.42,660.61,660.92,2611.0,655.2307,655.2307,654.4283,654.7354,2611.0
2024-11-27 12:20:00,660.96,661.25,660.36,661.08,1343.0,654.775,655.0623,654.1806,654.8939,1343.0
2024-11-27 12:25:00,660.82,661.24,660.45,660.55,2713.0,654.6363,655.0524,654.2698,654.3688,2713.0
2024-11-27 12:30:00,660.91,660.91,660.32,660.72,1700.0,654.7255,654.7255,654.141,654.5372,1700.0
2024-11-27 12:35:00,660.77,660.81,660.44,660.7,2709.0,654.5868,654.6264,654.2599,654.5174,2709.0
2024-11-27 12:40:00,660.31,660.57,660.18,660.18,1000.0,654.1311,654.3886,654.0023,654.0023,1000.0
2024-11-27 12:45:00,660.11,660.66,660.0,660.17,4403.0,653.933,654.4778,653.824,653.9924,4403.0
2024-11-27 12:50:00,660.66,660.69,660.33,660.33,3173.0,654.4778,654.5075,654.1509,654.1509,3173.0
2024-11-27 12:55:00,660.5,661.32,660.15,661.32,2933.0,654.3193,655.1316,653.9726,655.1316,2933.0
2024-11-27 13:00:00,660.69,660.8,660.48,660.6,1249.0,654.5075,654.6165,654.2995,654.4184,1249.0
2024-11-27 13:05:00,660.3,660.84,660.3,660.47,1200.0,654.1212,654.6561,654.1212,654.2896,1200.0
2024-11-27 13:10:00,660.59,661.58,660.58,661.55,2885.0,654.4085,655.3892,654.3986,655.3595,2885.0
2024-11-27 13:15:00,661.83,662.44,661.76,662.44,2459.0,655.6369,656.2411,655.5675,656.2411,2459.0
2024-11-27 13:20:00,662.57,663.16,662.43,663.02,3251.0,656.3699,656.9544,656.2312,656.8157,3251.0
2024-11-27 13:25:00,663.36,663.6,663.01,663.25,1271.0,657.1525,657.3903,656.8058,657.0436,1271.0
2024-11-27 13:30:00,663.25,665.0,663.25,664.91,4076.0,657.0436,658.7772,657.0436,658.688,4076.0
2024-11-27 13:35:00,665.0,665.45,664.98,664.98,5202.0,658.7772,659.223,658.7574,658.7574,5202.0
2024-11-27 13:40:00,665.18,665.38,664.62,664.62,1837.0,658.9555,659.1536,658.4007,658.4007,1837.0
2024-11-27 13:45:00,664.91,665.34,664.82,665.34,4446.0,658.688,659.114,658.5989,659.114,4446.0
2024-11-27 13:50:00,665.16,666.45,664.94,666.25,1747.0,658.9357,660.2136,658.7178,660.0155,1747.0
2024-11-27 13:55:00,666.32,667.24,666.32,667.1,4075.0,660.0848,660.9962,660.0848,660.8575,4075.0
2024-11-27 14:00:00,667.07,667.79,666.72,667.75,6833.0,660.8278,661.5411,660.4811,661.5015,6833.0
2024-11-27 14:05:00,667.71,669.33,667.71,668.54,10746.0,661.4618,663.0667,661.4618,662.2841,10746.0
2024-11-27 14:10:00,668.92,669.81,668.69,669.41,6260.0,662.6605,663.5422,662.4327,663.1459,6260.0
2024-11-27 14:15:00,669.43,669.58,667.98,667.98,6769.0,663.1657,663.3143,661.7293,661.7293,6769.0
2024-11-27 14:20:00,667.49,668.61,667.27,668.61,1936.0,661.2439,662.3534,661.026,662.3534,1936.0
2024-11-27 14:25:00,669.0,669.23,668.29,668.4,1580.0,662.7398,662.9676,662.0364,662.1454,1580.0
2024-11-27 14:30:00,668.6,668.83,668.1,668.11,2385.0,662.3435,662.5714,661.8482,661.8581,2385.0
2024-11-27 14:35:00,668.32,668.52,667.71,668.52,1858.0,662.0661,662.2643,661.4618,662.2643,1858.0
2024-11-27 14:40:00,668.39,669.35,668.39,669.08,1493.0,662.1355,663.0865,662.1355,662.819,1493.0
2024-11-27 14:45:00,669.15,669.68,668.85,669.64,2023.0,662.8884,663.4134,662.5912,663.3738,2023.0
2024-11-27 14:50:00,669.49,670.14,669.49,669.56,3922.0,663.2252,663.8691,663.2252,663.2945,3922.0
2024-11-27 14:55:00,669.77,669.93,669.61,669.63,2250.0,663.5026,663.6611,663.3441,663.3639,2250.0
2024-11-27 15:00:00,669.44,670.36,669.44,670.36,1864.0,663.1756,664.087,663.1756,664.087,1864.0
2024-11-27 15:05:00,670.14,670.48,669.56,669.85,4273.0,663.8691,664.2059,663.2945,663.5818,4273.0
2024-11-27 15:10:00,669.93,670.12,669.19,669.42,5558.0,663.6611,663.8493,662.928,663.1558,5558.0
2024-11-27 15:15:00,669.42,670.1,669.42,669.88,4053.0,663.1558,663.8295,663.1558,663.6115,4053.0
2024-11-27 15:20:00,669.63,669.63,668.54,668.96,3584.0,663.3639,663.3639,662.2841,662.7001,3584.0
2024-11-27 15:25:00,668.3,668.55,667.78,668.41,2076.0,662.0463,662.294,661.5312,662.1553,2076.0
2024-11-27 15:30:00,668.18,668.19,667.19,667.49,3352.0,661.9274,661.9373,660.9467,661.2439,3352.0
2024-11-27 15:35:00,667.2,668.02,667.16,667.97,2883.0,660.9566,661.7689,660.917,661.7194,2883.0
2024-11-27 15:40:00,667.7,667.96,667.18,667.95,5430.0,661.4519,661.7095,660.9368,661.6996,5430.0
2024-11-27 15:45:00,667.91,668.28,667.48,667.74,3169.0,661.66,662.0265,661.234,661.4916,3169.0
2024-11-27 15:50:00,667.98,670.45,667.97,669.73,7460.0,661.7293,664.1762,661.7194,663.4629,7460.0
2024-11-27 15:55:00,670.0,670.62,669.74,670.62,31771.0,663.7304,664.3446,663.4728,664.3446,31771.0
2024-11-29 09:30:00,678.64,681.81,678.54,680.54,34858.0,672.2896,675.4299,672.1905,674.1718,34858.0
2024-11-29 09:35:00,680.5,683.48,680.14,683.39,26314.0,674.1322,677.0843,673.7755,676.9951,26314.0
2024-11-29 09:40:00,683.31,683.31,680.15,681.21,27656.0,676.9159,676.9159,673.7854,674.8355,27656.0
2024-11-29 09:45:00,681.46,682.73,680.78,681.65,22138.0,675.0832,676.3413,674.4095,675.2714,22138.0
2024-11-29 09:50:00,681.77,686.55,681.75,686.55,15338.0,675.3903,680.1255,675.3705,680.1255,15338.0
2024-11-29 09:55:00,686.54,691.2,686.54,690.98,33301.0,680.1156,684.732,680.1156,684.5141,33301.0
2024-11-29 10:00:00,690.8,691.77,690.14,691.45,18880.0,684.3358,685.2967,683.6819,684.9797,18880.0
2024-11-29 10:05:00,691.61,692.98,690.88,692.75,18329.0,685.1382,686.4954,684.415,686.2675,18329.0
2024-11-29 10:10:00,692.64,696.05,692.55,695.77,23757.0,686.1585,689.5366,686.0694,689.2593,23757.0
2024-11-29 10:15:00,695.95,696.44,694.83,696.31,16605.0,689.4376,689.923,688.3281,689.7942,16605.0
2024-11-29 10:20:00,696.43,696.48,692.0,692.26,18982.0,689.9131,689.9626,685.5245,685.7821,18982.0
2024-11-29 10:25:00,693.0,693.34,690.67,691.85,10366.0,686.5152,686.852,684.207,685.3759,10366.0
2024-11-29 10:30:00,691.52,693.54,691.52,693.5,4800.0,685.049,687.0501,685.049,687.0105,4800.0
2024-11-29 10:35:00,693.54,694.91,692.11,694.85,7832.0,687.0501,688.4073,685.6335,688.3479,7832.0
2024-11-29 10:40:00,694.58,695.48,694.37,694.71,10771.0,688.0804,688.972,687.8724,688.2092,10771.0
2024-11-29 10:45:00,694.4,694.93,694.02,694.72,6571.0,687.9021,688.4271,687.5256,688.2191,6571.0
2024-11-29 10:50:00,694.72,695.17,694.34,694.42,10184.0,688.2191,688.6649,687.8426,687.9219,10184.0
2024-11-29 10:55:00,694.66,695.52,693.5,693.5,16330.0,688.1596,689.0116,687.0105,687.0105,16330.0
2024-11-29 11:00:00,693.81,695.12,693.37,695.12,20708.0,687.3176,688.6153,686.8817,688.6153,20708.0
2024-11-29 11:05:00,695.14,696.35,695.14,696.15,12668.0,688.6352,689.8338,688.6352,689.6357,12668.0
2024-11-29 11:10:00,695.82,698.22,695.66,697.42,17523.0,689.3088,691.6863,689.1503,690.8938,17523.0
2024-11-29 11:15:00,697.43,698.29,697.02,698.03,14768.0,690.9037,691.7557,690.4976,691.4981,14768.0
2024-11-29 11:20:00,697.88,698.71,697.69,698.71,13731.0,691.3495,692.1717,691.1613,692.1717,13731.0
2024-11-29 11:25:00,698.63,699.65,698.4,699.65,16265.0,692.0925,693.103,691.8646,693.103,16265.0
2024-11-29 11:30:00,699.49,699.49,694.53,694.93,28490.0,692.9444,692.9444,688.0309,688.4271,28490.0
2024-11-29 11:35:00,694.93,695.27,693.51,693.75,23660.0,688.4271,688.7639,687.0204,687.2582,23660.0
2024-11-29 11:40:00,693.51,694.63,693.13,693.73,10406.0,687.0204,688.1299,686.644,687.2383,10406.0
2024-11-29 11:45:00,693.78,694.74,693.58,694.47,12289.0,687.2879,688.2389,687.0898,687.9714,12289.0
2024-11-29 11:50:00,694.54,695.39,693.71,693.82,15593.0,688.0408,688.8828,687.2185,687.3275,15593.0
2024-11-29 11:55:00,693.71,693.97,692.54,692.54,7104.0,687.2185,687.4761,686.0595,686.0595,7104.0
2024-11-29 12:00:00,692.46,692.46,691.07,691.41,14831.0,685.9802,685.9802,684.6032,684.9401,14831.0
2024-11-29 12:05:00,691.26,691.65,690.63,690.86,11655.0,684.7915,685.1778,684.1674,684.3952,11655.0
2024-11-29 12:10:00,691.12,691.9,690.82,691.39,7664.0,684.6528,685.4255,684.3556,684.9202,7664.0
2024-11-29 12:15:00,691.46,691.97,691.42,691.81,5382.0,684.9896,685.4948,684.95,685.3363,5382.0
2024-11-29 12:20:00,691.68,691.85,690.42,690.43,9949.0,685.2075,685.3759,683.9593,683.9692,9949.0
2024-11-29 12:25:00,690.43,691.2,689.05,689.44,21148.0,683.9692,684.732,682.6021,682.9885,21148.0
2024-11-29 12:30:00,689.76,691.39,689.76,691.39,18554.0,683.3055,684.9202,683.3055,684.9202,18554.0
2024-11-29 12:35:00,691.47,691.88,690.9,691.45,12626.0,684.9995,685.4057,684.4348,684.9797,12626.0
2024-11-29 12:40:00,691.59,691.59,690.25,690.32,10678.0,685.1184,685.1184,683.7909,683.8603,10678.0
2024-11-29 12:45:00,690.0,690.25,688.55,688.57,15094.0,683.5433,683.7909,682.1068,682.1266,15094.0
2024-11-29 12:50:00,688.54,688.83,687.15,687.56,22137.0,682.0969,682.3842,680.7199,681.1261,22137.0
2024-11-29 12:55:00,688.0,688.77,686.16,686.46,42365.0,681.562,682.3248,679.7392,680.0364,42365.0
2024-12-02 09:30:00,681.0,684.8,680.7,683.67,43037.0,674.6275,678.3919,674.3303,677.2725,43037.0
2024-12-02 09:35:00,683.59,685.2,683.58,684.64,14631.0,677.1932,678.7882,677.1833,678.2334,14631.0
2024-12-02 09:40:00,685.0,686.0,684.22,684.72,9789.0,678.59,679.5807,677.8173,678.3127,9789.0
2024-12-02 09:45:00,684.61,686.27,684.16,686.08,10191.0,678.2037,679.8482,677.7579,679.6599,10191.0
2024-12-02 09:50:00,686.4,688.99,686.05,688.73,11462.0,679.9769,682.5427,679.6302,682.2851,11462.0
2024-12-02 09:55:00,688.62,688.62,684.96,685.66,12797.0,682.1762,682.1762,678.5504,679.2439,12797.0
2024-12-02 10:00:00,685.7,687.3,685.0,686.51,8154.0,679.2835,680.8685,678.59,680.0859,8154.0
2024-12-02 10:05:00,686.65,688.46,686.14,687.21,5844.0,680.2246,682.0177,679.7194,680.7794,5844.0
2024-12-02 10:10:00,687.67,688.82,687.1,688.49,9849.0,681.2351,682.3743,680.6704,682.0474,9849.0
2024-12-02 10:15:00,688.82,688.82,686.25,686.25,5492.0,682.3743,682.3743,679.8283,679.8283,5492.0
2024-12-02 10:20:00,686.09,687.0,685.67,686.35,6960.0,679.6698,680.5713,679.2538,679.9274,6960.0
2024-12-02 10:25:00,686.35,687.27,686.35,686.51,6550.0,679.9274,680.8388,679.9274,680.0859,6550.0
2024-12-02 10:30:00,686.32,687.5,685.92,687.5,9228.0,679.8977,681.0666,679.5014,681.0666,9228.0
2024-12-02 10:35:00,687.54,687.89,687.21,687.41,3956.0,681.1063,681.453,680.7794,680.9775,3956.0
2024-12-02 10:40:00,687.23,688.63,687.23,687.86,5769.0,680.7992,682.1861,680.7992,681.4233,5769.0
2024-12-02 10:45:00,687.73,688.52,687.65,688.52,6113.0,681.2945,682.0771,681.2152,682.0771,6113.0
2024-12-02 10:50:00,688.44,688.81,688.03,688.58,6581.0,681.9979,682.3644,681.5917,682.1365,6581.0
2024-12-02 10:55:00,688.86,688.95,687.64,688.21,5984.0,682.4139,682.5031,681.2053,681.77,5984.0
2024-12-02 11:00:00,688.9,690.17,688.9,689.75,7959.0,682.4535,683.7117,682.4535,683.2956,7959.0
2024-12-02 11:05:00,690.01,691.83,689.99,691.7,7990.0,683.5532,685.3561,683.5333,685.2273,7990.0
2024-12-02 11:10:00,691.7,692.98,691.52,692.3,12580.0,685.2273,686.4954,685.049,685.8217,12580.0
2024-12-02 11:15:00,692.28,693.43,692.28,692.74,5923.0,685.8019,686.9412,685.8019,686.2576,5923.0
2024-12-02 11:20:00,692.91,693.88,692.9,693.28,10474.0,686.426,687.3869,686.4161,686.7926,10474.0
2024-12-02 11:25:00,693.11,693.5,692.54,693.41,6724.0,686.6242,687.0105,686.0595,686.9213,6724.0
2024-12-02 11:30:00,693.89,695.74,693.47,695.74,17862.0,687.3969,689.2295,686.9808,689.2295,17862.0
2024-12-02 11:35:00,695.8,698.67,695.65,698.61,32428.0,689.289,692.1321,689.1404,692.0727,32428.0
2024-12-02 11:40:00,698.61,700.7,698.47,700.29,16862.0,692.0727,694.1431,691.934,693.737,16862.0
2024-12-02 11:45:00,700.28,700.48,699.0,700.2,9811.0,693.7271,693.9252,692.459,693.6478,9811.0
2024-12-02 11:50:00,700.25,700.25,698.54,698.94,7471.0,693.6973,693.6973,692.0033,692.3996,7471.0
2024-12-02 11:55:00,699.0,699.02,697.61,698.1,12874.0,692.459,692.4788,691.082,691.5675,12874.0
2024-12-02 12:00:00,698.83,698.9,697.75,698.79,4786.0,692.2906,692.36,691.2207,692.251,4786.0
2024-12-02 12:05:00,698.6,700.0,698.56,699.81,9697.0,692.0628,693.4497,692.0232,693.2615,9697.0
2024-12-02 12:10:00,699.81,702.0,699.62,701.49,22477.0,693.2615,695.431,693.0732,694.9257,22477.0
2024-12-02 12:15:00,701.82,703.5,701.65,703.1,14835.0,695.2526,696.9169,695.0842,696.5207,14835.0
2024-12-02 12:20:00,703.13,703.71,702.46,703.62,11705.0,696.5504,697.125,695.8867,697.0358,11705.0
2024-12-02 12:25:00,703.73,703.75,702.58,703.3,6910.0,697.1448,697.1646,696.0055,696.7188,6910.0
2024-12-02 12:30:00,702.67,702.94,701.79,702.24,17434.0,696.0947,696.3622,695.2229,695.6687,17434.0
2024-12-02 12:35:00,702.38,704.5,702.37,704.5,9335.0,695.8074,697.9076,695.7975,697.9076,9335.0
2024-12-02 12:40:00,704.5,706.28,704.34,705.49,20413.0,697.9076,699.6709,697.7491,698.8883,20413.0
2024-12-02 12:45:00,705.63,706.09,705.55,705.89,7356.0,699.027,699.4827,698.9477,699.2846,7356.0
2024-12-02 12:50:00,705.93,707.0,705.93,706.67,15038.0,699.3242,700.3842,699.3242,700.0573,15038.0
2024-12-02 12:55:00,706.9,707.2,706.52,707.2,13424.0,700.2851,700.5823,699.9087,700.5823,13424.0
2024-12-02 13:00:00,707.19,709.9,706.93,707.64,58061.0,700.5724,703.257,700.3148,701.0182,58061.0
2024-12-02 13:05:00,707.63,709.82,707.5,709.55,18966.0,701.0083,703.1778,700.8795,702.9103,18966.0
2024-12-02 13:10:00,709.41,711.39,709.41,709.97,27522.0,702.7716,704.7331,702.7716,703.3264,27522.0
2024-12-02 13:15:00,709.76,709.96,705.97,706.39,23544.0,703.1183,703.3165,699.3638,699.7799,23544.0
2024-12-02 13:20:00,706.5,708.88,705.88,708.6,9709.0,699.8889,702.2466,699.2747,701.9692,9709.0
2024-12-02 13:25:00,708.85,708.89,708.14,708.55,5469.0,702.2169,702.2565,701.5135,701.9197,5469.0
2024-12-02 13:30:00,708.55,708.75,705.67,706.01,8063.0,701.9197,702.1178,699.0666,699.4034,8063.0
2024-12-02 13:35:00,706.34,707.94,705.56,707.94,6001.0,699.7303,701.3154,698.9576,701.3154,6001.0
2024-12-02 13:40:00,708.22,708.8,707.75,708.79,3856.0,701.5928,702.1673,701.1272,702.1574,3856.0
2024-12-02 13:45:00,708.72,709.0,708.36,708.62,6462.0,702.0881,702.3655,701.7314,701.989,6462.0
2024-12-02 13:50:00,708.66,709.89,708.53,709.29,10392.0,702.0286,703.2471,701.8999,702.6527,10392.0
2024-12-02 13:55:00,709.96,709.96,708.43,708.69,4074.0,703.3165,703.3165,701.8008,702.0584,4074.0
2024-12-02 14:00:00,708.79,709.39,708.0,709.34,4334.0,702.1574,702.7518,701.3748,702.7023,4334.0
2024-12-02 14:05:00,709.02,709.12,708.03,708.28,4134.0,702.3853,702.4843,701.4045,701.6522,4134.0
2024-12-02 14:10:00,708.19,708.3,707.15,707.18,6673.0,701.563,701.672,700.5328,700.5625,6673.0
2024-12-02 14:15:00,707.61,707.99,706.28,706.65,6303.0,700.9885,701.3649,699.6709,700.0374,6303.0
2024-12-02 14:20:00,706.29,706.35,705.0,705.9,7723.0,699.6808,699.7403,698.4029,699.2945,7723.0
2024-12-02 14:25:00,705.8,707.09,705.2,707.08,6951.0,699.1954,700.4733,698.601,700.4634,6951.0
2024-12-02 14:30:00,707.08,707.25,706.43,706.49,6813.0,700.4634,700.6318,699.8195,699.8789,6813.0
2024-12-02 14:35:00,706.71,707.85,706.7,707.63,6978.0,700.0969,701.2262,700.087,701.0083,6978.0
2024-12-02 14:40:00,707.76,709.81,707.59,709.46,15089.0,701.1371,703.1679,700.9687,702.8212,15089.0
2024-12-02 14:45:00,709.4,710.46,709.2,709.8,12519.0,702.7617,703.8118,702.5636,703.158,12519.0
2024-12-02 14:50:00,709.8,711.0,709.61,710.45,11535.0,703.158,704.3467,702.9698,703.8019,11535.0
2024-12-02 14:55:00,710.23,711.79,710.03,711.48,11059.0,703.5839,705.1294,703.3858,704.8223,11059.0
2024-12-02 15:00:00,711.67,711.67,709.01,709.15,13388.0,705.0105,705.0105,702.3754,702.5141,13388.0
2024-12-02 15:05:00,709.39,710.85,709.39,710.85,16299.0,702.7518,704.1981,702.7518,704.1981,16299.0
2024-12-02 15:10:00,710.71,710.99,710.01,710.63,11100.0,704.0595,704.3368,703.366,703.9802,11100.0
2024-12-02 15:15:00,710.99,711.04,710.06,710.99,10641.0,704.3368,704.3864,703.4155,704.3368,10641.0
2024-12-02 15:20:00,711.09,712.49,710.68,712.49,14300.0,704.4359,705.8228,704.0297,705.8228,14300.0
2024-12-02 15:25:00,712.3,713.26,712.3,713.15,16173.0,705.6346,706.5856,705.6346,706.4766,16173.0
2024-12-02 15:30:00,713.2,713.33,712.62,712.69,17618.0,706.5262,706.6549,705.9516,706.0209,17618.0
2024-12-02 15:35:00,712.71,713.5,712.37,712.99,17310.0,706.0407,706.8233,705.7039,706.3181,17310.0
2024-12-02 15:40:00,713.12,713.49,712.64,713.01,16033.0,706.4469,706.8134,705.9714,706.3379,16033.0
2024-12-02 15:45:00,713.21,713.68,712.34,712.45,22967.0,706.5361,707.0017,705.6742,705.7832,22967.0
2024-12-02 15:50:00,712.32,713.28,711.46,713.03,42330.0,705.6544,706.6054,704.8024,706.3577,42330.0
2024-12-02 15:55:00,713.29,713.29,711.01,711.75,74461.0,706.6153,706.6153,704.3566,705.0897,74461.0
2024-12-03 09:30:00,702.37,704.6,700.62,704.13,50306.0,695.7975,698.0066,694.0639,697.541,50306.0
2024-12-03 09:35:00,703.64,705.0,702.66,705.0,17621.0,697.0556,698.4029,696.0848,698.4029,17621.0
2024-12-03 09:40:00,705.18,706.2,704.73,705.75,14998.0,698.5812,699.5917,698.1354,699.1459,14998.0
2024-12-03 09:45:00,706.2,707.67,705.74,706.93,16780.0,699.5917,701.0479,699.136,700.3148,16780.0
2024-12-03 09:50:00,707.07,708.1,706.42,707.6,21951.0,700.4535,701.4739,699.8096,700.9786,21951.0
2024-12-03 09:55:00,707.65,707.74,705.09,706.14,14295.0,701.0281,701.1172,698.492,699.5322,14295.0
2024-12-03 10:00:00,706.0,706.01,704.48,705.91,9657.0,699.3935,699.4034,697.8878,699.3044,9657.0
2024-12-03 10:05:00,705.57,706.7,704.78,704.84,6759.0,698.9676,700.087,698.1849,698.2444,6759.0
2024-12-03 10:10:00,705.03,706.45,704.44,706.29,20220.0,698.4326,699.8393,697.8481,699.6808,20220.0
2024-12-03 10:15:00,706.05,707.8,705.76,706.34,14352.0,699.4431,701.1767,699.1558,699.7303,14352.0
2024-12-03 10:20:00,705.84,707.06,705.83,706.84,5295.0,699.235,700.4436,699.2251,700.2257,5295.0
2024-12-03 10:25:00,706.29,706.4,705.03,705.14,4030.0,699.6808,699.7898,698.4326,698.5416,4030.0
2024-12-03 10:30:00,705.63,707.81,705.63,707.62,1989.0,699.027,701.1866,699.027,700.9984,1989.0
2024-12-03 10:35:00,708.0,709.96,708.0,709.16,7734.0,701.3748,703.3165,701.3748,702.524,7734.0
2024-12-03 10:40:00,708.98,709.59,708.73,708.97,4567.0,702.3456,702.9499,702.098,702.3357,4567.0
2024-12-03 10:45:00,709.14,709.76,708.82,709.69,6626.0,702.5041,703.1183,702.1871,703.049,6626.0
2024-12-03 10:50:00,709.91,710.48,708.0,708.57,8201.0,703.2669,703.8316,701.3748,701.9395,8201.0
2024-12-03 10:55:00,708.38,709.25,708.38,709.2,6905.0,701.7513,702.6131,701.7513,702.5636,6905.0
2024-12-03 11:00:00,708.95,710.61,708.95,709.55,8010.0,702.3159,703.9604,702.3159,702.9103,8010.0
2024-12-03 11:05:00,709.47,710.37,709.47,710.14,7479.0,702.8311,703.7226,702.8311,703.4948,7479.0
2024-12-03 11:10:00,710.49,711.29,709.79,710.91,6812.0,703.8415,704.634,703.1481,704.2576,6812.0
2024-12-03 11:15:00,710.8,711.89,710.8,711.89,6353.0,704.1486,705.2284,704.1486,705.2284,6353.0
2024-12-03 11:20:00,711.81,713.4,711.81,713.4,7524.0,705.1492,706.7243,705.1492,706.7243,7524.0
2024-12-03 11:25:00,713.25,713.65,713.06,713.4,6703.0,706.5757,706.9719,706.3875,706.7243,6703.0
2024-12-03 11:30:00,713.39,714.97,712.54,712.59,28176.0,706.7144,708.2796,705.8723,705.9219,28176.0
2024-12-03 11:35:00,712.58,712.62,710.78,711.71,7279.0,705.912,705.9516,704.1288,705.0501,7279.0
2024-12-03 11:40:00,711.93,713.48,711.66,713.05,13563.0,705.268,706.8035,705.0006,706.3776,13563.0
2024-12-03 11:45:00,713.05,713.64,712.37,713.4,5433.0,706.3776,706.962,705.7039,706.7243,5433.0
2024-12-03 11:50:00,713.23,713.82,713.12,713.81,4756.0,706.5559,707.1404,706.4469,707.1304,4756.0
2024-12-03 11:55:00,714.14,714.71,713.27,713.27,3816.0,707.4574,708.022,706.5955,706.5955,3816.0
2024-12-03 12:00:00,713.32,713.75,712.29,713.47,4903.0,706.645,707.071,705.6247,706.7936,4903.0
2024-12-03 12:05:00,713.31,713.61,713.16,713.57,1791.0,706.6351,706.9323,706.4865,706.8927,1791.0
2024-12-03 12:10:00,713.32,713.52,711.58,711.63,5815.0,706.645,706.8432,704.9213,704.9708,5815.0
2024-12-03 12:15:00,712.19,712.19,710.72,711.97,8002.0,705.5256,705.5256,704.0694,705.3077,8002.0
2024-12-03 12:20:00,711.81,711.82,709.65,710.94,6096.0,705.1492,705.1591,703.0094,704.2873,6096.0
2024-12-03 12:25:00,710.38,710.95,709.1,709.68,5607.0,703.7325,704.2972,702.4645,703.0391,5607.0
2024-12-03 12:30:00,709.42,710.95,709.42,710.42,3555.0,702.7815,704.2972,702.7815,703.7722,3555.0
2024-12-03 12:35:00,710.42,710.95,709.98,710.95,6616.0,703.7722,704.2972,703.3363,704.2972,6616.0
2024-12-03 12:40:00,711.01,711.15,710.69,711.09,1350.0,704.3566,704.4953,704.0396,704.4359,1350.0
2024-12-03 12:45:00,711.2,713.3,711.2,713.3,14933.0,704.5449,706.6252,704.5449,706.6252,14933.0
2024-12-03 12:50:00,713.82,716.97,713.15,716.86,29315.0,707.1404,710.2609,706.4766,710.1519,29315.0
2024-12-03 12:55:00,716.6,718.02,716.48,717.2,11144.0,709.8943,711.3011,709.7755,710.4887,11144.0
2024-12-03 13:00:00,717.13,718.27,716.79,718.26,9411.0,710.4194,711.5487,710.0826,711.5388,9411.0
2024-12-03 13:05:00,718.06,718.3,717.57,717.89,7520.0,711.3407,711.5784,710.8553,711.1723,7520.0
2024-12-03 13:10:00,718.24,718.5,717.99,718.32,3675.0,711.519,711.7766,711.2713,711.5982,3675.0
2024-12-03 13:15:00,718.49,719.69,718.03,719.44,16376.0,711.7667,712.9554,711.311,712.7078,16376.0
2024-12-03 13:20:00,719.47,720.89,719.19,720.0,15041.0,712.7375,714.1442,712.4601,713.2625,15041.0
2024-12-03 13:25:00,720.0,721.18,719.77,719.89,8683.0,713.2625,714.4315,713.0347,713.1536,8683.0
2024-12-03 13:30:00,719.98,720.89,719.8,720.34,8366.0,713.2427,714.1442,713.0644,713.5993,8366.0
2024-12-03 13:35:00,720.23,720.8,719.24,719.62,7372.0,713.4904,714.055,712.5096,712.8861,7372.0
2024-12-03 13:40:00,719.5,719.88,717.49,717.99,4150.0,712.7672,713.1436,710.776,711.2713,4150.0
2024-12-03 13:45:00,717.62,718.52,717.61,717.84,5992.0,710.9048,711.7964,710.8949,711.1227,5992.0
2024-12-03 13:50:00,718.49,720.95,718.49,720.82,5997.0,711.7667,714.2036,711.7667,714.0749,5997.0
2024-12-03 13:55:00,721.0,721.33,720.37,720.85,5784.0,714.2532,714.5801,713.6291,714.1046,5784.0
2024-12-03 14:00:00,720.82,720.82,719.63,719.77,3015.0,714.0749,714.0749,712.896,713.0347,3015.0
2024-12-03 14:05:00,719.52,719.85,718.52,719.65,4624.0,712.787,713.1139,711.7964,712.9158,4624.0
2024-12-03 14:10:00,719.41,719.45,717.91,717.91,3154.0,712.678,712.7177,711.1921,711.1921,3154.0
2024-12-03 14:15:00,718.18,718.18,717.08,718.0,5370.0,711.4596,711.4596,710.3698,711.2812,5370.0
2024-12-03 14:20:00,718.6,719.48,718.23,718.94,2650.0,711.8756,712.7474,711.5091,712.2124,2650.0
2024-12-03 14:25:00,718.99,719.0,717.87,717.88,2930.0,712.262,712.2719,711.1525,711.1624,2930.0
2024-12-03 14:30:00,717.84,718.66,717.84,718.66,2668.0,711.1227,711.9351,711.1227,711.9351,2668.0
2024-12-03 14:35:00,718.69,719.12,717.9,718.0,4838.0,711.9648,712.3908,711.1822,711.2812,4838.0
2024-12-03 14:40:00,718.16,718.16,717.3,717.79,3561.0,711.4397,711.4397,710.5878,711.0732,3561.0
2024-12-03 14:45:00,717.63,718.15,717.52,717.79,2376.0,710.9147,711.4298,710.8057,711.0732,2376.0
2024-12-03 14:50:00,717.58,717.66,716.89,717.01,7224.0,710.8652,710.9444,710.1816,710.3005,7224.0
2024-12-03 14:55:00,717.1,717.31,716.38,717.04,3853.0,710.3897,710.5977,709.6764,710.3302,3853.0
2024-12-03 15:00:00,717.22,717.74,716.91,717.14,4375.0,710.5085,711.0237,710.2014,710.4293,4375.0
2024-12-03 15:05:00,717.55,717.6,717.29,717.5,1552.0,710.8355,710.885,710.5779,710.7859,1552.0
2024-12-03 15:10:00,717.41,717.96,717.16,717.68,5092.0,710.6968,711.2416,710.4491,710.9642,5092.0
2024-12-03 15:15:00,717.6,717.6,716.47,716.8,4672.0,710.885,710.885,709.7656,710.0925,4672.0
2024-12-03 15:20:00,717.0,717.92,716.62,717.92,4660.0,710.2906,711.202,709.9142,711.202,4660.0
2024-12-03 15:25:00,717.95,719.15,717.95,719.15,8011.0,711.2317,712.4205,711.2317,712.4205,8011.0
2024-12-03 15:30:00,718.91,719.3,718.23,718.8,8848.0,712.1827,712.5691,711.5091,712.0738,8848.0
2024-12-03 15:35:00,718.83,718.83,716.54,716.55,8085.0,712.1035,712.1035,709.8349,709.8448,8085.0
2024-12-03 15:40:00,716.51,716.84,715.63,715.9,8710.0,709.8052,710.1321,708.9334,709.2009,8710.0
2024-12-03 15:45:00,715.46,717.51,715.46,717.24,6943.0,708.765,710.7958,708.765,710.5284,6943.0
2024-12-03 15:50:00,717.42,718.19,716.83,717.48,12048.0,710.7067,711.4695,710.1222,710.7661,12048.0
2024-12-03 15:55:00,717.25,718.54,716.61,718.17,41332.0,710.5383,711.8162,709.9042,711.4496,41332.0
2024-12-04 09:30:00,723.48,724.94,721.2,721.27,43883.0,716.71,718.1563,714.4513,714.5206,43883.0
2024-12-04 09:35:00,721.38,721.83,717.85,717.87,16101.0,714.6296,715.0754,711.1326,711.1525,16101.0
2024-12-04 09:40:00,718.14,719.54,717.52,719.0,16712.0,711.4199,712.8068,710.8057,712.2719,16712.0
2024-12-04 09:45:00,719.0,721.68,718.54,721.48,10118.0,712.2719,714.9268,711.8162,714.7287,10118.0
2024-12-04 09:50:00,721.51,721.51,719.18,719.35,7113.0,714.7584,714.7584,712.4502,712.6186,7113.0
2024-12-04 09:55:00,719.25,719.6,718.12,718.41,9783.0,712.5195,712.8663,711.4001,711.6874,9783.0
2024-12-04 10:00:00,718.21,718.98,716.93,718.14,13531.0,711.4893,712.2521,710.2213,711.4199,13531.0
2024-12-04 10:05:00,718.24,719.3,718.23,719.0,8358.0,711.519,712.5691,711.5091,712.2719,8358.0
2024-12-04 10:10:00,719.09,720.28,719.09,719.47,7782.0,712.361,713.5399,712.361,712.7375,7782.0
2024-12-04 10:15:00,719.47,720.16,719.33,719.99,5648.0,712.7375,713.421,712.5988,713.2526,5648.0
2024-12-04 10:20:00,720.18,720.57,720.07,720.57,3074.0,713.4408,713.8272,713.3319,713.8272,3074.0
2024-12-04 10:25:00,720.57,721.0,720.37,720.85,6968.0,713.8272,714.2532,713.6291,714.1046,6968.0
2024-12-04 10:30:00,721.01,721.04,720.2,720.74,7222.0,714.2631,714.2928,713.4607,713.9956,7222.0
2024-12-04 10:35:00,720.95,721.83,720.91,721.51,19140.0,714.2036,715.0754,714.164,714.7584,19140.0
2024-12-04 10:40:00,721.46,722.06,721.36,721.55,4207.0,714.7089,715.3032,714.6098,714.798,4207.0
2024-12-04 10:45:00,721.63,722.23,719.66,719.75,7829.0,714.8773,715.4717,712.9257,713.0149,7829.0
2024-12-04 10:50:00,719.96,721.97,719.93,721.39,6251.0,713.2229,715.2141,713.1932,714.6395,6251.0
2024-12-04 10:55:00,721.59,723.02,721.59,722.33,12021.0,714.8376,716.2543,714.8376,715.5707,12021.0
2024-12-04 11:00:00,722.25,723.02,721.82,721.83,8812.0,715.4915,716.2543,715.0655,715.0754,8812.0
2024-12-04 11:05:00,721.42,722.02,720.1,720.48,7210.0,714.6692,715.2636,713.3616,713.738,7210.0
2024-12-04 11:10:00,720.27,721.26,720.24,720.49,5197.0,713.53,714.5107,713.5003,713.7479,5197.0
2024-12-04 11:15:00,720.34,720.54,719.62,719.75,9122.0,713.5993,713.7975,712.8861,713.0149,9122.0
2024-12-04 11:20:00,720.01,720.79,719.84,720.33,4488.0,713.2724,714.0451,713.104,713.5894,4488.0
2024-12-04 11:25:00,720.44,721.03,720.28,721.03,6665.0,713.6984,714.2829,713.5399,714.2829,6665.0
2024-12-04 11:30:00,720.79,721.56,719.85,719.88,6530.0,714.0451,714.8079,713.1139,713.1436,6530.0
2024-12-04 11:35:00,719.97,720.22,718.7,718.7,5132.0,713.2328,713.4805,711.9747,711.9747,5132.0
2024-12-04 11:40:00,718.87,719.36,718.2,718.5,7540.0,712.1431,712.6285,711.4794,711.7766,7540.0
2024-12-04 11:45:00,718.49,720.0,718.17,720.0,4287.0,711.7667,713.2625,711.4496,713.2625,4287.0
2024-12-04 11:50:00,719.88,720.14,719.4,719.66,3420.0,713.1436,713.4012,712.6681,712.9257,3420.0
2024-12-04 11:55:00,720.07,720.07,718.89,719.43,5506.0,713.3319,713.3319,712.1629,712.6979,5506.0
2024-12-04 12:00:00,719.43,719.96,719.0,719.19,5883.0,712.6979,713.2229,712.2719,712.4601,5883.0
2024-12-04 12:05:00,719.19,719.19,718.59,718.61,3000.0,712.4601,712.4601,711.8657,711.8855,3000.0
2024-12-04 12:10:00,718.6,719.39,718.18,718.47,4892.0,711.8756,712.6582,711.4596,711.7468,4892.0
2024-12-04 12:15:00,718.59,719.59,718.3,719.43,10754.0,711.8657,712.8564,711.5784,712.6979,10754.0
2024-12-04 12:20:00,719.34,720.32,719.34,720.32,6948.0,712.6087,713.5795,712.6087,713.5795,6948.0
2024-12-04 12:25:00,720.25,720.27,719.48,719.49,3494.0,713.5102,713.53,712.7474,712.7573,3494.0
2024-12-04 12:30:00,719.82,719.95,718.99,719.44,13505.0,713.0842,713.213,712.262,712.7078,13505.0
2024-12-04 12:35:00,719.44,720.46,719.29,720.4,3959.0,712.7078,713.7182,712.5592,713.6588,3959.0
2024-12-04 12:40:00,719.98,721.0,719.66,720.2,2311.0,713.2427,714.2532,712.9257,713.4607,2311.0
2024-12-04 12:45:00,719.92,720.41,719.69,720.41,1856.0,713.1833,713.6687,712.9554,713.6687,1856.0
2024-12-04 12:50:00,720.49,721.79,720.35,721.79,3245.0,713.7479,715.0358,713.6092,715.0358,3245.0
2024-12-04 12:55:00,720.87,722.0,720.86,721.58,4956.0,714.1244,715.2438,714.1145,714.8277,4956.0
2024-12-04 13:00:00,721.08,721.85,721.08,721.85,3725.0,714.3324,715.0952,714.3324,715.0952,3725.0
2024-12-04 13:05:00,722.0,722.29,721.48,721.48,2873.0,715.2438,715.5311,714.7287,714.7287,2873.0
2024-12-04 13:10:00,721.88,721.88,721.26,721.49,2789.0,715.1249,715.1249,714.5107,714.7386,2789.0
2024-12-04 13:15:00,721.42,721.84,721.06,721.74,1549.0,714.6692,715.0853,714.3126,714.9862,1549.0
2024-12-04 13:20:00,721.08,721.69,721.03,721.46,8371.0,714.3324,714.9367,714.2829,714.7089,8371.0
2024-12-04 13:25:00,721.02,721.06,719.3,719.67,9387.0,714.273,714.3126,712.5691,712.9356,9387.0
2024-12-04 13:30:00,719.66,720.0,719.08,719.09,8348.0,712.9257,713.2625,712.3511,712.361,8348.0
2024-12-04 13:35:00,719.18,719.48,718.84,719.12,9108.0,712.4502,712.7474,712.1134,712.3908,9108.0
2024-12-04 13:40:00,719.37,719.71,718.88,719.59,4126.0,712.6384,712.9752,712.153,712.8564,4126.0
2024-12-04 13:45:00,720.1,720.47,719.3,720.11,5229.0,713.3616,713.7281,712.5691,713.3715,5229.0
2024-12-04 13:50:00,720.0,721.0,719.86,720.61,13266.0,713.2625,714.2532,713.1238,713.8668,13266.0
2024-12-04 13:55:00,720.62,721.64,720.6,720.87,8363.0,713.8767,714.8872,713.8569,714.1244,8363.0
2024-12-04 14:00:00,720.81,721.49,720.8,721.18,2119.0,714.0649,714.7386,714.055,714.4315,2119.0
2024-12-04 14:05:00,720.75,721.78,720.75,721.61,2275.0,714.0055,715.0259,714.0055,714.8575,2275.0
2024-12-04 14:10:00,721.67,721.79,721.2,721.21,3564.0,714.9169,715.0358,714.4513,714.4612,3564.0
2024-12-04 14:15:00,721.49,721.68,721.02,721.68,1577.0,714.7386,714.9268,714.273,714.9268,1577.0
2024-12-04 14:20:00,721.71,722.14,721.22,722.0,7721.0,714.9565,715.3825,714.4711,715.2438,7721.0
2024-12-04 14:25:00,721.38,722.0,720.78,720.94,8225.0,714.6296,715.2438,714.0352,714.1937,8225.0
2024-12-04 14:30:00,720.23,721.08,720.23,720.75,5202.0,713.4904,714.3324,713.4904,714.0055,5202.0
2024-12-04 14:35:00,721.22,721.22,720.31,720.57,2679.0,714.4711,714.4711,713.5696,713.8272,2679.0
2024-12-04 14:40:00,720.06,720.98,719.89,720.71,4508.0,713.322,714.2334,713.1536,713.9659,4508.0
2024-12-04 14:45:00,720.71,721.06,720.69,720.73,2962.0,713.9659,714.3126,713.9461,713.9857,2962.0
2024-12-04 14:50:00,721.01,721.2,720.52,720.79,5420.0,714.2631,714.4513,713.7777,714.0451,5420.0
2024-12-04 14:55:00,720.79,721.0,720.52,720.79,4852.0,714.0451,714.2532,713.7777,714.0451,4852.0
2024-12-04 15:00:00,720.78,720.78,719.86,720.33,10959.0,714.0352,714.0352,713.1238,713.5894,10959.0
2024-12-04 15:05:00,720.19,720.77,720.18,720.5,6180.0,713.4507,714.0253,713.4408,713.7578,6180.0
2024-12-04 15:10:00,720.7,720.96,720.61,720.96,3112.0,713.956,714.2135,713.8668,714.2135,3112.0
2024-12-04 15:15:00,720.87,720.98,720.53,720.66,2330.0,714.1244,714.2334,713.7876,713.9163,2330.0
2024-12-04 15:20:00,720.69,720.85,720.24,720.26,10311.0,713.9461,714.1046,713.5003,713.5201,10311.0
2024-12-04 15:25:00,720.26,720.97,720.26,720.75,8665.0,713.5201,714.2234,713.5201,714.0055,8665.0
2024-12-04 15:30:00,720.99,721.7,720.99,721.38,7095.0,714.2433,714.9466,714.2433,714.6296,7095.0
2024-12-04 15:35:00,721.16,721.75,720.51,721.47,9111.0,714.4117,714.9961,713.7678,714.7188,9111.0
2024-12-04 15:40:00,721.66,722.55,721.46,722.39,14975.0,714.907,715.7887,714.7089,715.6302,14975.0
2024-12-04 15:45:00,722.49,722.98,722.09,722.21,20081.0,715.7292,716.2146,715.333,715.4518,20081.0
2024-12-04 15:50:00,722.37,722.63,721.15,721.15,25717.0,715.6103,715.8679,714.4018,714.4018,25717.0
2024-12-04 15:55:00,721.3,722.62,719.5,719.5,55567.0,714.5504,715.858,712.7672,712.7672,55567.0
2024-12-05 09:30:00,728.79,729.45,725.86,728.38,52711.0,721.9703,722.6241,719.0677,721.5641,52711.0
2024-12-05 09:35:00,728.63,728.85,725.64,725.76,21630.0,721.8118,722.0297,718.8497,718.9686,21630.0
2024-12-05 09:40:00,726.46,726.54,724.38,726.25,14273.0,719.6621,719.7413,717.6015,719.454,14273.0
2024-12-05 09:45:00,726.22,726.73,725.28,725.48,13136.0,719.4243,719.9295,718.4931,718.6912,13136.0
2024-12-05 09:50:00,725.52,725.52,719.54,720.04,36105.0,718.7309,718.7309,712.8068,713.3022,36105.0
2024-12-05 09:55:00,720.06,720.28,714.72,714.95,39075.0,713.322,713.5399,708.0319,708.2598,39075.0
2024-12-05 10:00:00,715.35,718.77,713.46,717.8,25333.0,708.656,712.044,706.7837,711.0831,25333.0
2024-12-05 10:05:00,717.58,717.58,713.65,713.71,13456.0,710.8652,710.8652,706.9719,707.0314,13456.0
2024-12-05 10:10:00,713.75,714.53,710.88,711.13,19957.0,707.071,707.8437,704.2279,704.4755,19957.0
2024-12-05 10:15:00,711.06,711.06,709.06,709.9,19007.0,704.4062,704.4062,702.4249,703.257,19007.0
2024-12-05 10:20:00,709.4,710.5,708.0,708.43,12533.0,702.7617,703.8514,701.3748,701.8008,12533.0
2024-12-05 10:25:00,708.38,711.32,708.07,710.91,11669.0,701.7513,704.6637,701.4442,704.2576,11669.0
2024-12-05 10:30:00,711.07,713.89,710.74,712.96,19319.0,704.4161,707.2097,704.0892,706.2884,19319.0
2024-12-05 10:35:00,713.05,713.84,712.07,713.37,6981.0,706.3776,707.1602,705.4067,706.6946,6981.0
2024-12-05 10:40:00,713.51,713.72,711.62,712.82,8055.0,706.8333,707.0413,704.9609,706.1497,8055.0
2024-12-05 10:45:00,713.19,714.36,713.01,713.53,9738.0,706.5163,707.6753,706.3379,706.8531,9738.0
2024-12-05 10:50:00,713.83,714.39,712.88,714.15,8246.0,707.1503,707.705,706.2092,707.4673,8246.0
2024-12-05 10:55:00,713.81,715.0,713.42,714.45,6394.0,707.1304,708.3093,706.7441,707.7645,6394.0
2024-12-05 11:00:00,714.49,714.89,713.73,714.35,5130.0,707.8041,708.2003,707.0512,707.6654,5130.0
2024-12-05 11:05:00,713.81,715.22,713.44,714.32,12433.0,707.1304,708.5273,706.7639,707.6357,12433.0
2024-12-05 11:10:00,714.51,714.83,713.54,713.54,7987.0,707.8239,708.1409,706.863,706.863,7987.0
2024-12-05 11:15:00,713.71,715.01,713.63,714.78,10255.0,707.0314,708.3192,706.9521,708.0914,10255.0
2024-12-05 11:20:00,715.1,716.24,714.52,715.0,17868.0,708.4084,709.5377,707.8338,708.3093,17868.0
2024-12-05 11:25:00,715.03,716.1,714.52,716.1,7741.0,708.339,709.399,707.8338,709.399,7741.0
2024-12-05 11:30:00,716.05,718.56,716.05,717.7,36648.0,709.3495,711.836,709.3495,710.984,36648.0
2024-12-05 11:35:00,717.0,717.76,716.0,716.31,2598.0,710.2906,711.0435,709.3,709.6071,2598.0
2024-12-05 11:40:00,716.34,716.37,715.11,715.82,9668.0,709.6368,709.6665,708.4183,709.1216,9668.0
2024-12-05 11:45:00,715.89,716.61,715.75,715.76,2037.0,709.191,709.9042,709.0523,709.0622,2037.0
2024-12-05 11:50:00,716.04,716.04,714.88,714.88,4505.0,709.3396,709.3396,708.1904,708.1904,4505.0
2024-12-05 11:55:00,714.44,715.95,714.06,715.95,5348.0,707.7546,709.2504,707.3781,709.2504,5348.0
2024-12-05 12:00:00,715.99,716.37,715.32,715.89,3987.0,709.29,709.6665,708.6263,709.191,3987.0
2024-12-05 12:05:00,715.85,716.31,715.57,715.57,3747.0,709.1514,709.6071,708.874,708.874,3747.0
2024-12-05 12:10:00,715.94,716.79,715.13,715.88,10578.0,709.2405,710.0826,708.4381,709.1811,10578.0
2024-12-05 12:15:00,715.63,716.03,715.1,715.95,3240.0,708.9334,709.3297,708.4084,709.2504,3240.0
2024-12-05 12:20:00,715.03,715.85,714.08,714.08,6435.0,708.339,709.1514,707.3979,707.3979,6435.0
2024-12-05 12:25:00,714.91,715.93,714.77,715.04,3892.0,708.2202,709.2306,708.0815,708.3489,3892.0
2024-12-05 12:30:00,714.69,714.69,713.74,714.05,3120.0,708.0022,708.0022,707.0611,707.3682,3120.0
2024-12-05 12:35:00,713.57,714.63,713.57,714.07,3821.0,706.8927,707.9428,706.8927,707.388,3821.0
2024-12-05 12:40:00,714.49,714.49,713.56,714.19,4160.0,707.8041,707.8041,706.8828,707.5069,4160.0
2024-12-05 12:45:00,713.52,715.39,713.52,715.38,7617.0,706.8432,708.6957,706.8432,708.6858,7617.0
2024-12-05 12:50:00,715.38,715.74,714.15,715.1,6072.0,708.6858,709.0424,707.4673,708.4084,6072.0
2024-12-05 12:55:00,715.14,715.75,714.49,715.75,12119.0,708.448,709.0523,707.8041,709.0523,12119.0
2024-12-05 13:00:00,715.77,715.77,714.87,715.29,4018.0,709.0721,709.0721,708.1805,708.5966,4018.0
2024-12-05 13:05:00,715.02,715.4,714.55,714.92,4520.0,708.3291,708.7056,707.8635,708.2301,4520.0
2024-12-05 13:10:00,715.14,715.48,714.92,715.48,3189.0,708.448,708.7848,708.2301,708.7848,3189.0
2024-12-05 13:15:00,715.46,716.32,714.62,714.86,7518.0,708.765,709.617,707.9329,708.1706,7518.0
2024-12-05 13:20:00,714.7,714.7,712.16,712.92,14309.0,708.0121,708.0121,705.4959,706.2488,14309.0
2024-12-05 13:25:00,712.7,713.15,711.51,711.81,7717.0,706.0308,706.4766,704.852,705.1492,7717.0
2024-12-05 13:30:00,712.22,713.08,710.62,712.8,12699.0,705.5553,706.4073,703.9703,706.1299,12699.0
2024-12-05 13:35:00,711.98,712.33,711.85,712.03,5670.0,705.3176,705.6643,705.1888,705.3671,5670.0
2024-12-05 13:40:00,711.63,711.97,711.2,711.51,3229.0,704.9708,705.3077,704.5449,704.852,3229.0
2024-12-05 13:45:00,711.2,711.69,710.95,711.25,1656.0,704.5449,705.0303,704.2972,704.5944,1656.0
2024-12-05 13:50:00,711.07,711.59,710.65,711.12,6429.0,704.4161,704.9312,704.0,704.4656,6429.0
2024-12-05 13:55:00,710.89,711.25,710.23,710.35,5302.0,704.2378,704.5944,703.5839,703.7028,5302.0
2024-12-05 14:00:00,710.52,710.8,709.04,709.63,7533.0,703.8712,704.1486,702.4051,702.9896,7533.0
2024-12-05 14:05:00,709.81,710.79,709.06,710.56,10789.0,703.1679,704.1387,702.4249,703.9109,10789.0
2024-12-05 14:10:00,711.28,711.28,710.3,710.87,3508.0,704.6241,704.6241,703.6533,704.218,3508.0
2024-12-05 14:15:00,710.91,711.75,710.62,711.73,5410.0,704.2576,705.0897,703.9703,705.0699,5410.0
2024-12-05 14:20:00,711.81,712.74,711.62,712.44,3818.0,705.1492,706.0705,704.9609,705.7733,3818.0
2024-12-05 14:25:00,712.0,712.0,710.51,710.51,2845.0,705.3374,705.3374,703.8613,703.8613,2845.0
2024-12-05 14:30:00,710.21,710.91,709.32,709.32,6694.0,703.5641,704.2576,702.6825,702.6825,6694.0
2024-12-05 14:35:00,709.16,709.52,708.94,709.06,5074.0,702.524,702.8806,702.306,702.4249,5074.0
2024-12-05 14:40:00,708.75,709.15,708.36,709.07,4580.0,702.1178,702.5141,701.7314,702.4348,4580.0
2024-12-05 14:45:00,709.07,709.86,709.06,709.84,6691.0,702.4348,703.2174,702.4249,703.1976,6691.0
2024-12-05 14:50:00,709.77,710.0,709.08,710.0,2676.0,703.1283,703.3561,702.4447,703.3561,2676.0
2024-12-05 14:55:00,710.24,711.16,710.04,711.16,5514.0,703.5939,704.5052,703.3957,704.5052,5514.0
2024-12-05 15:00:00,710.68,711.62,710.37,711.21,3143.0,704.0297,704.9609,703.7226,704.5548,3143.0
2024-12-05 15:05:00,711.2,711.85,711.2,711.42,4289.0,704.5449,705.1888,704.5449,704.7628,4289.0
2024-12-05 15:10:00,711.73,711.82,710.64,710.99,5631.0,705.0699,705.1591,703.9901,704.3368,5631.0
2024-12-05 15:15:00,711.36,711.39,710.48,711.17,4802.0,704.7034,704.7331,703.8316,704.5152,4802.0
2024-12-05 15:20:00,710.47,710.98,710.2,710.2,2428.0,703.8217,704.3269,703.5542,703.5542,2428.0
2024-12-05 15:25:00,710.0,710.18,709.55,709.55,2930.0,703.3561,703.5344,702.9103,702.9103,2930.0
2024-12-05 15:30:00,709.64,710.14,709.4,710.14,3942.0,702.9995,703.4948,702.7617,703.4948,3942.0
2024-12-05 15:35:00,710.12,711.83,710.12,710.7,6032.0,703.475,705.169,703.475,704.0496,6032.0
2024-12-05 15:40:00,710.69,710.88,710.18,710.58,2934.0,704.0396,704.2279,703.5344,703.9307,2934.0
2024-12-05 15:45:00,710.13,710.53,709.67,709.94,9385.0,703.4849,703.8811,703.0292,703.2967,9385.0
2024-12-05 15:50:00,710.3,711.61,710.09,710.82,15320.0,703.6533,704.951,703.4453,704.1684,15320.0
2024-12-05 15:55:00,710.59,712.16,710.52,711.64,33186.0,703.9406,705.4959,703.8712,704.9808,33186.0
2024-12-06 09:30:00,711.74,711.83,709.87,710.83,16170.0,705.0798,705.169,703.2273,704.1783,16170.0
2024-12-06 09:35:00,710.32,710.6,708.69,709.68,5865.0,703.6731,703.9505,702.0584,703.0391,5865.0
2024-12-06 09:40:00,709.76,712.0,708.77,712.0,6653.0,703.1183,705.3374,702.1376,705.3374,6653.0
2024-12-06 09:45:00,711.97,712.75,711.76,712.17,6820.0,705.3077,706.0804,705.0996,705.5058,6820.0
2024-12-06 09:50:00,712.2,714.61,712.02,714.41,8587.0,705.5355,707.923,705.3572,707.7248,8587.0
2024-12-06 09:55:00,714.39,714.39,713.52,714.01,11221.0,707.705,707.705,706.8432,707.3286,11221.0
2024-12-06 10:00:00,714.5,717.21,714.07,716.85,9631.0,707.814,710.4986,707.388,710.142,9631.0
2024-12-06 10:05:00,716.53,716.54,714.44,714.45,6894.0,709.825,709.8349,707.7546,707.7645,6894.0
2024-12-06 10:10:00,714.54,715.25,714.51,715.04,3830.0,707.8536,708.557,707.8239,708.3489,3830.0
2024-12-06 10:15:00,715.05,715.05,714.0,714.0,5037.0,708.3588,708.3588,707.3187,707.3187,5037.0
2024-12-06 10:20:00,713.4,713.98,712.93,713.49,4563.0,706.7243,707.2989,706.2587,706.8134,4563.0
2024-12-06 10:25:00,713.51,714.9,713.47,714.19,2907.0,706.8333,708.2102,706.7936,707.5069,2907.0
2024-12-06 10:30:00,714.41,714.74,713.45,714.74,5049.0,707.7248,708.0517,706.7738,708.0517,5049.0
2024-12-06 10:35:00,714.6,715.93,714.38,714.78,4688.0,707.9131,709.2306,707.6951,708.0914,4688.0
2024-12-06 10:40:00,714.76,715.35,714.03,715.35,4610.0,708.0716,708.656,707.3484,708.656,4610.0
2024-12-06 10:45:00,715.23,716.05,715.22,715.63,4700.0,708.5372,709.3495,708.5273,708.9334,4700.0
2024-12-06 10:50:00,716.01,716.11,714.55,715.31,7238.0,709.3099,709.4089,707.8635,708.6164,7238.0
2024-12-06 10:55:00,715.37,715.42,714.51,714.87,4492.0,708.6759,708.7254,707.8239,708.1805,4492.0
2024-12-06 11:00:00,714.8,715.07,713.23,713.69,6612.0,708.1112,708.3787,706.5559,707.0116,6612.0
2024-12-06 11:05:00,714.45,714.45,712.43,712.66,2469.0,707.7645,707.7645,705.7634,705.9912,2469.0
2024-12-06 11:10:00,712.29,712.42,711.31,711.8,3971.0,705.6247,705.7535,704.6538,705.1393,3971.0
2024-12-06 11:15:00,711.93,712.49,711.88,712.27,6117.0,705.268,705.8228,705.2185,705.6049,6117.0
2024-12-06 11:20:00,712.38,713.54,712.38,713.54,18852.0,705.7138,706.863,705.7138,706.863,18852.0
2024-12-06 11:25:00,713.34,715.03,713.34,715.03,5145.0,706.6648,708.339,706.6648,708.339,5145.0
2024-12-06 11:30:00,714.85,716.14,714.0,716.14,15978.0,708.1607,709.4386,707.3187,709.4386,15978.0
2024-12-06 11:35:00,716.2,716.2,714.6,714.6,4591.0,709.4981,709.4981,707.9131,707.9131,4591.0
2024-12-06 11:40:00,714.95,715.27,713.59,713.93,1511.0,708.2598,708.5768,706.9125,707.2493,1511.0
2024-12-06 11:45:00,713.55,714.01,713.5,714.01,2732.0,706.8729,707.3286,706.8233,707.3286,2732.0
2024-12-06 11:50:00,713.62,713.62,713.09,713.55,1454.0,706.9422,706.9422,706.4172,706.8729,1454.0
2024-12-06 11:55:00,713.25,714.08,713.25,713.72,1481.0,706.5757,707.3979,706.5757,707.0413,1481.0
2024-12-06 12:00:00,713.75,713.99,712.76,712.76,1969.0,707.071,707.3088,706.0903,706.0903,1969.0
2024-12-06 12:05:00,712.39,713.47,712.39,713.47,7235.0,705.7237,706.7936,705.7237,706.7936,7235.0
2024-12-06 12:10:00,712.5,713.32,712.5,713.21,4014.0,705.8327,706.645,705.8327,706.5361,4014.0
2024-12-06 12:15:00,713.4,713.42,712.33,712.51,6361.0,706.7243,706.7441,705.6643,705.8426,6361.0
2024-12-06 12:20:00,712.26,713.53,712.13,713.19,4539.0,705.595,706.8531,705.4662,706.5163,4539.0
2024-12-06 12:25:00,713.0,713.0,712.06,712.42,4652.0,706.328,706.328,705.3968,705.7535,4652.0
2024-12-06 12:30:00,712.66,713.12,712.01,712.14,6008.0,705.9912,706.4469,705.3473,705.4761,6008.0
2024-12-06 12:35:00,712.15,712.89,710.81,710.81,9388.0,705.486,706.2191,704.1585,704.1585,9388.0
2024-12-06 12:40:00,710.59,710.7,709.9,710.3,5198.0,703.9406,704.0496,703.257,703.6533,5198.0
2024-12-06 12:45:00,710.34,710.59,709.93,710.03,3391.0,703.6929,703.9406,703.2868,703.3858,3391.0
2024-12-06 12:50:00,710.02,710.5,709.89,709.9,3177.0,703.3759,703.8514,703.2471,703.257,3177.0
2024-12-06 12:55:00,710.25,710.48,709.77,710.2,7720.0,703.6038,703.8316,703.1283,703.5542,7720.0
2024-12-06 13:00:00,709.93,710.0,709.3,709.75,2562.0,703.2868,703.3561,702.6627,703.1084,2562.0
2024-12-06 13:05:00,709.89,711.54,709.89,711.14,5977.0,703.2471,704.8817,703.2471,704.4854,5977.0
2024-12-06 13:10:00,710.93,711.36,710.93,710.98,3790.0,704.2774,704.7034,704.2774,704.3269,3790.0
2024-12-06 13:15:00,710.98,711.2,710.48,710.71,3902.0,704.3269,704.5449,703.8316,704.0595,3902.0
2024-12-06 13:20:00,710.71,711.64,710.62,711.23,5593.0,704.0595,704.9808,703.9703,704.5746,5593.0
2024-12-06 13:25:00,711.23,711.58,710.19,710.58,5004.0,704.5746,704.9213,703.5443,703.9307,5004.0
2024-12-06 13:30:00,710.37,710.45,709.56,709.58,4015.0,703.7226,703.8019,702.9202,702.94,4015.0
2024-12-06 13:35:00,709.58,709.94,709.22,709.62,3346.0,702.94,703.2967,702.5834,702.9797,3346.0
2024-12-06 13:40:00,709.68,710.86,709.68,710.53,8055.0,703.0391,704.2081,703.0391,703.8811,8055.0
2024-12-06 13:45:00,710.53,711.27,710.23,711.27,4748.0,703.8811,704.6142,703.5839,704.6142,4748.0
2024-12-06 13:50:00,710.88,711.03,710.68,711.03,1959.0,704.2279,704.3765,704.0297,704.3765,1959.0
2024-12-06 13:55:00,710.77,711.25,710.36,711.17,4433.0,704.1189,704.5944,703.7127,704.5152,4433.0
2024-12-06 14:00:00,711.2,711.2,709.13,710.0,4138.0,704.5449,704.5449,702.4942,703.3561,4138.0
2024-12-06 14:05:00,709.11,709.48,708.77,709.16,9282.0,702.4744,702.841,702.1376,702.524,9282.0
2024-12-06 14:10:00,709.15,709.28,708.5,708.83,8227.0,702.5141,702.6428,701.8701,702.197,8227.0
2024-12-06 14:15:00,708.75,709.02,708.5,709.02,1690.0,702.1178,702.3853,701.8701,702.3853,1690.0
2024-12-06 14:20:00,709.02,709.05,708.56,708.88,2671.0,702.3853,702.415,701.9296,702.2466,2671.0
2024-12-06 14:25:00,708.51,708.62,707.84,707.85,6067.0,701.88,701.989,701.2163,701.2262,6067.0
2024-12-06 14:30:00,707.8,708.11,707.31,707.31,5687.0,701.1767,701.4838,700.6913,700.6913,5687.0
2024-12-06 14:35:00,707.71,708.16,707.61,708.14,3111.0,701.0875,701.5333,700.9885,701.5135,3111.0
2024-12-06 14:40:00,707.76,707.78,707.08,707.08,3608.0,701.1371,701.1569,700.4634,700.4634,3608.0
2024-12-06 14:45:00,707.29,708.51,707.28,707.69,4289.0,700.6715,701.88,700.6616,701.0677,4289.0
2024-12-06 14:50:00,708.1,708.22,707.26,707.83,5299.0,701.4739,701.5928,700.6417,701.2064,5299.0
2024-12-06 14:55:00,708.02,708.11,707.58,707.74,2410.0,701.3946,701.4838,700.9587,701.1172,2410.0
2024-12-06 15:00:00,707.7,708.23,707.38,707.48,2861.0,701.0776,701.6027,700.7606,700.8597,2861.0
2024-12-06 15:05:00,707.48,708.5,707.21,708.38,7216.0,700.8597,701.8701,700.5922,701.7513,7216.0
2024-12-06 15:10:00,708.34,708.4,707.57,707.57,7162.0,701.7116,701.7711,700.9488,700.9488,7162.0
2024-12-06 15:15:00,707.61,708.27,707.43,708.26,5205.0,700.9885,701.6423,700.8101,701.6324,5205.0
2024-12-06 15:20:00,707.91,708.72,707.71,708.72,7669.0,701.2857,702.0881,701.0875,702.0881,7669.0
2024-12-06 15:25:00,708.72,708.92,708.35,708.92,2562.0,702.0881,702.2862,701.7215,702.2862,2562.0
2024-12-06 15:30:00,708.71,709.12,708.64,709.01,2813.0,702.0782,702.4843,702.0088,702.3754,2813.0
2024-12-06 15:35:00,708.98,708.98,708.1,708.41,6737.0,702.3456,702.3456,701.4739,701.781,6737.0
2024-12-06 15:40:00,708.41,708.46,707.95,708.22,6606.0,701.781,701.8305,701.3253,701.5928,6606.0
2024-12-06 15:45:00,708.43,708.73,708.07,708.32,8212.0,701.8008,702.098,701.4442,701.6918,8212.0
2024-12-06 15:50:00,708.0,709.0,707.93,708.15,17014.0,701.3748,702.3655,701.3055,701.5234,17014.0
2024-12-06 15:55:00,708.69,709.04,707.77,709.02,60030.0,702.0584,702.4051,701.147,702.3853,60030.0
2024-12-09 09:30:00,713.25,713.25,706.33,706.66,27187.0,706.5757,706.5757,699.7204,700.0474,27187.0
2024-12-09 09:35:00,706.75,710.3,706.39,710.02,12556.0,700.1365,703.6533,699.7799,703.3759,12556.0
2024-12-09 09:40:00,709.84,713.61,709.84,712.73,8801.0,703.1976,706.9323,703.1976,706.0606,8801.0
2024-12-09 09:45:00,712.85,715.61,712.85,715.22,11402.0,706.1794,708.9136,706.1794,708.5273,11402.0
2024-12-09 09:50:00,715.36,717.06,714.74,717.05,7590.0,708.6659,710.35,708.0517,710.3401,7590.0
2024-12-09 09:55:00,716.88,717.5,716.62,716.63,6340.0,710.1717,710.7859,709.9142,709.9241,6340.0
2024-12-09 10:00:00,716.47,716.5,715.16,716.0,3242.0,709.7656,709.7953,708.4678,709.3,3242.0
2024-12-09 10:05:00,716.49,717.46,715.66,717.32,15117.0,709.7854,710.7463,708.9631,710.6076,15117.0
2024-12-09 10:10:00,716.8,718.19,716.77,717.16,13818.0,710.0925,711.4695,710.0627,710.4491,13818.0
2024-12-09 10:15:00,717.22,719.66,716.73,719.66,15253.0,710.5085,712.9257,710.0231,712.9257,15253.0
2024-12-09 10:20:00,719.51,721.76,719.23,721.75,22178.0,712.7771,715.0061,712.4997,714.9961,22178.0
2024-12-09 10:25:00,721.55,722.72,719.54,719.88,7269.0,714.798,715.9571,712.8068,713.1436,7269.0
2024-12-09 10:30:00,719.39,721.74,719.39,720.52,5043.0,712.6582,714.9862,712.6582,713.7777,5043.0
2024-12-09 10:35:00,720.53,720.86,719.36,719.49,4739.0,713.7876,714.1145,712.6285,712.7573,4739.0
2024-12-09 10:40:00,719.74,722.65,719.74,722.6,7329.0,713.005,715.8877,713.005,715.8382,7329.0
2024-12-09 10:45:00,722.98,723.21,719.57,719.57,10082.0,716.2146,716.4425,712.8365,712.8365,10082.0
2024-12-09 10:50:00,719.97,720.0,718.57,719.24,13174.0,713.2328,713.2625,711.8459,712.5096,13174.0
2024-12-09 10:55:00,719.24,719.24,717.0,717.0,4915.0,712.5096,712.5096,710.2906,710.2906,4915.0
2024-12-09 11:00:00,716.99,718.0,715.65,715.74,13014.0,710.2807,711.2812,708.9532,709.0424,13014.0
2024-12-09 11:05:00,715.95,715.95,713.24,714.79,4914.0,709.2504,709.2504,706.5658,708.1013,4914.0
2024-12-09 11:10:00,714.22,714.22,712.15,712.79,6412.0,707.5366,707.5366,705.486,706.12,6412.0
2024-12-09 11:15:00,712.63,712.77,711.05,712.05,1936.0,705.9615,706.1002,704.3963,705.3869,1936.0
2024-12-09 11:20:00,712.05,713.51,711.94,713.51,4064.0,705.3869,706.8333,705.2779,706.8333,4064.0
2024-12-09 11:25:00,714.38,714.89,714.0,714.58,1790.0,707.6951,708.2003,707.3187,707.8932,1790.0
2024-12-09 11:30:00,714.38,715.55,714.18,714.18,19972.0,707.6951,708.8542,707.497,707.497,19972.0
2024-12-09 11:35:00,714.09,714.35,712.5,714.27,4018.0,707.4078,707.6654,705.8327,707.5861,4018.0
2024-12-09 11:40:00,714.06,714.38,712.82,712.85,4800.0,707.3781,707.6951,706.1497,706.1794,4800.0
2024-12-09 11:45:00,713.0,714.75,713.0,713.94,6886.0,706.328,708.0617,706.328,707.2592,6886.0
2024-12-09 11:50:00,715.55,716.44,714.59,715.66,5147.0,708.8542,709.7358,707.9031,708.9631,5147.0
2024-12-09 11:55:00,715.72,716.48,715.15,715.27,2000.0,709.0226,709.7755,708.4579,708.5768,2000.0
2024-12-09 12:00:00,715.49,717.09,715.48,715.74,4433.0,708.7947,710.3798,708.7848,709.0424,4433.0
2024-12-09 12:05:00,715.84,716.47,715.5,716.47,1751.0,709.1415,709.7656,708.8046,709.7656,1751.0
2024-12-09 12:10:00,716.61,717.96,715.98,717.36,3462.0,709.9042,711.2416,709.2801,710.6472,3462.0
2024-12-09 12:15:00,717.46,717.54,716.18,716.82,19694.0,710.7463,710.8255,709.4783,710.1123,19694.0
2024-12-09 12:20:00,716.7,717.17,716.7,716.8,2352.0,709.9934,710.459,709.9934,710.0925,2352.0
2024-12-09 12:25:00,717.03,717.58,716.21,716.21,2220.0,710.3203,710.8652,709.508,709.508,2220.0
2024-12-09 12:30:00,716.9,717.3,716.2,716.48,3616.0,710.1915,710.5878,709.4981,709.7755,3616.0
2024-12-09 12:35:00,716.61,717.17,716.2,716.95,3922.0,709.9042,710.459,709.4981,710.2411,3922.0
2024-12-09 12:40:00,716.3,716.59,715.69,716.34,4116.0,709.5971,709.8844,708.9929,709.6368,4116.0
2024-12-09 12:45:00,716.14,716.99,716.14,716.67,1481.0,709.4386,710.2807,709.4386,709.9637,1481.0
2024-12-09 12:50:00,716.71,717.17,716.71,717.09,409.0,710.0033,710.459,710.0033,710.3798,409.0
2024-12-09 12:55:00,717.21,717.41,716.0,716.0,2888.0,710.4986,710.6968,709.3,709.3,2888.0
2024-12-09 13:00:00,715.9,715.9,714.33,714.91,3385.0,709.2009,709.2009,707.6456,708.2202,3385.0
2024-12-09 13:05:00,714.44,714.8,713.76,714.1,4920.0,707.7546,708.1112,707.0809,707.4177,4920.0
2024-12-09 13:10:00,714.7,715.29,714.44,714.94,3269.0,708.0121,708.5966,707.7546,708.2499,3269.0
2024-12-09 13:15:00,714.85,714.86,714.48,714.81,1710.0,708.1607,708.1706,707.7942,708.1211,1710.0
2024-12-09 13:20:00,714.81,715.55,714.48,715.55,1355.0,708.1211,708.8542,707.7942,708.8542,1355.0
2024-12-09 13:25:00,716.0,716.0,715.31,715.75,810.0,709.3,709.3,708.6164,709.0523,810.0
2024-12-09 13:30:00,715.65,716.66,715.36,716.64,5315.0,708.9532,709.9538,708.6659,709.934,5315.0
2024-12-09 13:35:00,716.3,717.14,716.29,717.14,1060.0,709.5971,710.4293,709.5872,710.4293,1060.0
2024-12-09 13:40:00,717.4,717.4,716.72,716.72,690.0,710.6869,710.6869,710.0132,710.0132,690.0
2024-12-09 13:45:00,717.01,717.42,717.01,717.27,587.0,710.3005,710.7067,710.3005,710.5581,587.0
2024-12-09 13:50:00,717.48,717.48,716.91,716.91,1135.0,710.7661,710.7661,710.2014,710.2014,1135.0
2024-12-09 13:55:00,716.83,716.89,715.89,715.89,839.0,710.1222,710.1816,709.191,709.191,839.0
2024-12-09 14:00:00,715.89,715.89,714.56,714.56,3700.0,709.191,709.191,707.8734,707.8734,3700.0
2024-12-09 14:05:00,714.62,715.05,714.32,714.91,1704.0,707.9329,708.3588,707.6357,708.2202,1704.0
2024-12-09 14:10:00,714.92,715.25,714.63,715.25,3960.0,708.2301,708.557,707.9428,708.557,3960.0
2024-12-09 14:15:00,714.72,715.46,714.6,715.46,923.0,708.0319,708.765,707.9131,708.765,923.0
2024-12-09 14:20:00,715.4,715.56,714.9,715.19,4169.0,708.7056,708.8641,708.2102,708.4975,4169.0
2024-12-09 14:25:00,715.05,715.24,713.78,714.43,2803.0,708.3588,708.5471,707.1007,707.7446,2803.0
2024-12-09 14:30:00,714.51,714.51,713.2,713.2,1516.0,707.8239,707.8239,706.5262,706.5262,1516.0
2024-12-09 14:35:00,713.46,713.46,713.2,713.23,1281.0,706.7837,706.7837,706.5262,706.5559,1281.0
2024-12-09 14:40:00,713.47,713.71,712.03,712.13,1972.0,706.7936,707.0314,705.3671,705.4662,1972.0
2024-12-09 14:45:00,712.02,712.02,710.24,710.6,4641.0,705.3572,705.3572,703.5939,703.9505,4641.0
2024-12-09 14:50:00,710.31,710.33,709.95,709.97,2241.0,703.6632,703.683,703.3066,703.3264,2241.0
2024-12-09 14:55:00,710.88,712.15,710.78,712.13,2767.0,704.2279,705.486,704.1288,705.4662,2767.0
2024-12-09 15:00:00,711.55,711.55,710.09,710.09,5005.0,704.8916,704.8916,703.4453,703.4453,5005.0
2024-12-09 15:05:00,709.87,709.96,709.06,709.06,2838.0,703.2273,703.3165,702.4249,702.4249,2838.0
2024-12-09 15:10:00,709.06,709.29,708.52,709.0,1973.0,702.4249,702.6527,701.89,702.3655,1973.0
2024-12-09 15:15:00,709.2,709.2,708.57,708.85,4850.0,702.5636,702.5636,701.9395,702.2169,4850.0
2024-12-09 15:20:00,708.61,709.79,708.27,709.22,4033.0,701.9791,703.1481,701.6423,702.5834,4033.0
2024-12-09 15:25:00,709.14,709.14,707.46,707.67,4688.0,702.5041,702.5041,700.8399,701.0479,4688.0
2024-12-09 15:30:00,707.66,708.16,707.27,707.36,10166.0,701.038,701.5333,700.6516,700.7408,10166.0
2024-12-09 15:35:00,707.11,707.7,706.74,707.44,18933.0,700.4931,701.0776,700.1266,700.8201,18933.0
2024-12-09 15:40:00,707.28,707.43,706.65,706.66,4995.0,700.6616,700.8101,700.0374,700.0474,4995.0
2024-12-09 15:45:00,706.15,706.7,706.05,706.54,12683.0,699.5421,700.087,699.4431,699.9285,12683.0
2024-12-09 15:50:00,706.67,707.35,706.12,706.42,21256.0,700.0573,700.7309,699.5124,699.8096,21256.0
2024-12-09 15:55:00,706.0,706.88,705.65,706.49,38644.0,699.3935,700.2653,699.0468,699.8789,38644.0
2024-12-10 09:30:00,716.62,717.5,715.46,716.74,22788.0,709.9142,710.7859,708.765,710.033,22788.0
2024-12-10 09:35:00,716.88,717.74,715.97,717.73,6963.0,710.1717,711.0237,709.2702,711.0138,6963.0
2024-12-10 09:40:00,718.12,718.3,716.61,717.13,5960.0,711.4001,711.5784,709.9042,710.4194,5960.0
2024-12-10 09:45:00,717.04,717.59,714.83,714.84,5263.0,710.3302,710.8751,708.1409,708.1508,5263.0
2024-12-10 09:50:00,715.14,715.15,713.25,713.35,4025.0,708.448,708.4579,706.5757,706.6748,4025.0
2024-12-10 09:55:00,713.72,713.91,712.18,712.71,5910.0,707.0413,707.2295,705.5157,706.0407,5910.0
2024-12-10 10:00:00,712.69,712.69,710.27,710.39,4740.0,706.0209,706.0209,703.6236,703.7425,4740.0
2024-12-10 10:05:00,710.55,710.55,709.2,709.5,3605.0,703.901,703.901,702.5636,702.8608,3605.0
2024-12-10 10:10:00,710.0,710.1,709.44,709.9,4011.0,703.3561,703.4552,702.8013,703.257,4011.0
2024-12-10 10:15:00,709.82,710.79,709.52,709.55,6284.0,703.1778,704.1387,702.8806,702.9103,6284.0
2024-12-10 10:20:00,709.65,711.32,709.65,711.23,3342.0,703.0094,704.6637,703.0094,704.5746,3342.0
2024-12-10 10:25:00,711.46,711.46,709.52,709.71,3899.0,704.8024,704.8024,702.8806,703.0688,3899.0
2024-12-10 10:30:00,709.52,709.67,708.26,709.41,9035.0,702.8806,703.0292,701.6324,702.7716,9035.0
2024-12-10 10:35:00,709.09,709.32,707.88,708.27,7874.0,702.4546,702.6825,701.2559,701.6423,7874.0
2024-12-10 10:40:00,708.05,709.11,707.11,708.59,11548.0,701.4243,702.4744,700.4931,701.9593,11548.0
2024-12-10 10:45:00,708.26,708.26,707.57,707.57,4486.0,701.6324,701.6324,700.9488,700.9488,4486.0
2024-12-10 10:50:00,707.06,707.24,704.4,704.43,10338.0,700.4436,700.6219,697.8085,697.8382,10338.0
2024-12-10 10:55:00,704.41,705.14,703.95,704.28,10912.0,697.8184,698.5416,697.3627,697.6896,10912.0
2024-12-10 11:00:00,704.52,704.88,704.24,704.24,6683.0,697.9274,698.284,697.65,697.65,6683.0
2024-12-10 11:05:00,704.11,704.11,702.25,702.89,5289.0,697.5212,697.5212,695.6786,696.3126,5289.0
2024-12-10 11:10:00,703.5,703.72,702.96,703.72,3375.0,696.9169,697.1349,696.382,697.1349,3375.0
2024-12-10 11:15:00,703.72,704.36,703.38,703.53,6213.0,697.1349,697.7689,696.798,696.9466,6213.0
2024-12-10 11:20:00,703.63,705.31,703.0,704.72,5721.0,697.0457,698.71,696.4216,698.1255,5721.0
2024-12-10 11:25:00,705.08,705.46,704.34,704.8,6661.0,698.4821,698.8586,697.7491,698.2048,6661.0
2024-12-10 11:30:00,704.48,704.77,703.75,703.92,14615.0,697.8878,698.175,697.1646,697.333,14615.0
2024-12-10 11:35:00,703.75,704.33,703.57,703.57,5464.0,697.1646,697.7392,696.9863,696.9863,5464.0
2024-12-10 11:40:00,703.3,704.18,701.65,701.65,7079.0,696.7188,697.5906,695.0842,695.0842,7079.0
2024-12-10 11:45:00,701.75,701.99,700.84,701.25,5203.0,695.1833,695.4211,694.2818,694.688,5203.0
2024-12-10 11:50:00,701.5,701.5,700.57,700.57,4448.0,694.9356,694.9356,694.0143,694.0143,4448.0
2024-12-10 11:55:00,700.82,702.3,700.82,701.95,2901.0,694.262,695.7282,694.262,695.3814,2901.0
2024-12-10 12:00:00,702.83,703.61,702.12,703.61,3261.0,696.2532,697.0259,695.5498,697.0259,3261.0
2024-12-10 12:05:00,703.43,703.92,703.16,703.56,2820.0,696.8476,697.333,696.5801,696.9764,2820.0
2024-12-10 12:10:00,703.11,704.04,702.58,702.58,2364.0,696.5306,697.4519,696.0055,696.0055,2364.0
2024-12-10 12:15:00,702.14,703.22,702.0,702.03,7246.0,695.5697,696.6395,695.431,695.4607,7246.0
2024-12-10 12:20:00,702.4,702.93,702.31,702.8,916.0,695.8272,696.3523,695.7381,696.2235,916.0
2024-12-10 12:25:00,702.7,704.0,702.63,703.23,1543.0,696.1244,697.4122,696.0551,696.6495,1543.0
2024-12-10 12:30:00,703.32,704.33,703.31,703.96,3587.0,696.7386,697.7392,696.7287,697.3726,3587.0
2024-12-10 12:35:00,703.95,704.01,703.26,703.32,2219.0,697.3627,697.4222,696.6792,696.7386,2219.0
2024-12-10 12:40:00,703.43,704.27,703.43,704.26,800.0,696.8476,697.6797,696.8476,697.6698,800.0
2024-12-10 12:45:00,703.57,704.34,703.57,704.34,1622.0,696.9863,697.7491,696.9863,697.7491,1622.0
2024-12-10 12:50:00,704.51,704.71,704.1,704.24,1538.0,697.9175,698.1156,697.5113,697.65,1538.0
2024-12-10 12:55:00,704.27,704.71,703.89,704.03,3273.0,697.6797,698.1156,697.3033,697.442,3273.0
2024-12-10 13:00:00,703.97,704.9,703.92,703.93,2980.0,697.3825,698.3038,697.333,697.3429,2980.0
2024-12-10 13:05:00,703.63,704.31,703.11,704.31,3255.0,697.0457,697.7193,696.5306,697.7193,3255.0
2024-12-10 13:10:00,703.47,703.67,703.04,703.67,900.0,696.8872,697.0853,696.4612,697.0853,900.0
2024-12-10 13:15:00,703.34,704.86,703.33,703.98,1212.0,696.7584,698.2642,696.7485,697.3924,1212.0
2024-12-10 13:20:00,704.36,705.0,703.98,704.2,3916.0,697.7689,698.4029,697.3924,697.6104,3916.0
2024-12-10 13:25:00,703.98,704.44,703.84,704.19,1583.0,697.3924,697.8481,697.2537,697.6005,1583.0
2024-12-10 13:30:00,704.46,706.27,704.45,706.27,874.0,697.8679,699.661,697.858,699.661,874.0
2024-12-10 13:35:00,705.95,705.95,705.0,705.09,920.0,699.344,699.344,698.4029,698.492,920.0
2024-12-10 13:40:00,704.94,705.0,704.59,704.59,736.0,698.3435,698.4029,697.9967,697.9967,736.0
2024-12-10 13:45:00,705.01,705.39,705.01,705.39,3390.0,698.4128,698.7892,698.4128,698.7892,3390.0
2024-12-10 13:50:00,705.41,705.95,704.85,705.51,2763.0,698.8091,699.344,698.2543,698.9081,2763.0
2024-12-10 13:55:00,705.93,705.93,704.5,705.19,8003.0,699.3242,699.3242,697.9076,698.5911,8003.0
2024-12-10 14:00:00,705.33,705.98,704.85,705.97,2109.0,698.7298,699.3737,698.2543,699.3638,2109.0
2024-12-10 14:05:00,705.6,706.66,705.59,705.62,5729.0,698.9973,700.0474,698.9874,699.0171,5729.0
2024-12-10 14:10:00,705.75,705.87,705.21,705.47,3652.0,699.1459,699.2647,698.6109,698.8685,3652.0
2024-12-10 14:15:00,705.45,706.13,705.32,706.12,2666.0,698.8487,699.5223,698.7199,699.5124,2666.0
2024-12-10 14:20:00,706.27,707.54,706.17,707.53,3439.0,699.661,700.9191,699.5619,700.9092,3439.0
2024-12-10 14:25:00,706.84,707.64,706.43,706.43,3179.0,700.2257,701.0182,699.8195,699.8195,3179.0
2024-12-10 14:30:00,706.82,707.02,706.17,706.63,7774.0,700.2059,700.404,699.5619,700.0176,7774.0
2024-12-10 14:35:00,706.62,706.85,706.05,706.48,4790.0,700.0077,700.2356,699.4431,699.869,4790.0
2024-12-10 14:40:00,706.14,707.88,706.14,707.79,3767.0,699.5322,701.2559,699.5322,701.1668,3767.0
2024-12-10 14:45:00,707.47,707.88,706.96,706.97,3586.0,700.8498,701.2559,700.3445,700.3545,3586.0
2024-12-10 14:50:00,707.16,707.16,706.83,706.93,1272.0,700.5427,700.5427,700.2158,700.3148,1272.0
2024-12-10 14:55:00,706.52,707.47,706.52,707.22,2587.0,699.9087,700.8498,699.9087,700.6021,2587.0
2024-12-10 15:00:00,707.22,707.39,704.55,705.0,8909.0,700.6021,700.7705,697.9571,698.4029,8909.0
2024-12-10 15:05:00,704.58,704.79,704.19,704.7,2761.0,697.9868,698.1949,697.6005,698.1057,2761.0
2024-12-10 15:10:00,704.44,704.82,704.31,704.51,2945.0,697.8481,698.2246,697.7193,697.9175,2945.0
2024-12-10 15:15:00,704.29,704.8,703.33,703.79,1856.0,697.6995,698.2048,696.7485,697.2042,1856.0
2024-12-10 15:20:00,703.51,704.09,703.2,703.66,3392.0,696.9268,697.5014,696.6197,697.0754,3392.0
2024-12-10 15:25:00,703.45,703.45,702.5,702.81,2241.0,696.8674,696.8674,695.9263,696.2334,2241.0
2024-12-10 15:30:00,702.8,702.87,701.61,701.64,4110.0,696.2235,696.2928,695.0446,695.0743,4110.0
2024-12-10 15:35:00,701.64,702.35,701.54,702.35,2887.0,695.0743,695.7777,694.9753,695.7777,2887.0
2024-12-10 15:40:00,702.26,703.77,702.26,703.77,3165.0,695.6885,697.1844,695.6885,697.1844,3165.0
2024-12-10 15:45:00,703.95,705.08,703.74,705.08,7439.0,697.3627,698.4821,697.1547,698.4821,7439.0
2024-12-10 15:50:00,705.08,706.1,704.62,705.4,7744.0,698.4821,699.4926,698.0264,698.7991,7744.0
2024-12-10 15:55:00,705.42,706.49,704.8,705.27,29025.0,698.819,699.8789,698.2048,698.6704,29025.0
2024-12-11 09:30:00,711.89,711.89,708.83,711.24,27288.0,705.2284,705.2284,702.197,704.5845,27288.0
2024-12-11 09:35:00,710.66,710.78,709.0,709.39,7259.0,704.0099,704.1288,702.3655,702.7518,7259.0
2024-12-11 09:40:00,710.19,712.36,710.19,712.36,6047.0,703.5443,705.694,703.5443,705.694,6047.0
2024-12-11 09:45:00,712.1,715.21,712.04,714.18,13698.0,705.4364,708.5173,705.377,707.497,13698.0
2024-12-11 09:50:00,714.07,715.3,713.56,714.83,12407.0,707.388,708.6065,706.8828,708.1409,12407.0
2024-12-11 09:55:00,715.0,715.0,713.1,714.04,10037.0,708.3093,708.3093,706.4271,707.3583,10037.0
2024-12-11 10:00:00,714.78,715.02,713.53,714.25,10692.0,708.0914,708.3291,706.8531,707.5663,10692.0
2024-12-11 10:05:00,714.83,715.51,714.0,715.1,6814.0,708.1409,708.8145,707.3187,708.4084,6814.0
2024-12-11 10:10:00,715.24,715.78,714.47,715.54,7220.0,708.5471,709.082,707.7843,708.8443,7220.0
2024-12-11 10:15:00,715.8,716.36,715.02,715.62,15427.0,709.1018,709.6566,708.3291,708.9235,15427.0
2024-12-11 10:20:00,715.66,715.69,714.5,714.9,2319.0,708.9631,708.9929,707.814,708.2102,2319.0
2024-12-11 10:25:00,714.58,715.0,712.65,712.65,5659.0,707.8932,708.3093,705.9813,705.9813,5659.0
2024-12-11 10:30:00,712.65,713.5,712.57,712.57,5100.0,705.9813,706.8233,705.9021,705.9021,5100.0
2024-12-11 10:35:00,712.33,712.59,711.71,711.71,5390.0,705.6643,705.9219,705.0501,705.0501,5390.0
2024-12-11 10:40:00,711.44,712.4,710.37,710.68,2094.0,704.7826,705.7336,703.7226,704.0297,2094.0
2024-12-11 10:45:00,710.56,710.9,708.86,708.9,7690.0,703.9109,704.2477,702.2268,702.2664,7690.0
2024-12-11 10:50:00,709.13,709.13,707.34,707.49,4049.0,702.4942,702.4942,700.721,700.8696,4049.0
2024-12-11 10:55:00,707.19,707.97,706.49,707.79,9798.0,700.5724,701.3451,699.8789,701.1668,9798.0
2024-12-11 11:00:00,708.56,710.21,708.28,710.04,3888.0,701.9296,703.5641,701.6522,703.3957,3888.0
2024-12-11 11:05:00,710.11,711.23,710.08,710.79,4954.0,703.4651,704.5746,703.4354,704.1387,4954.0
2024-12-11 11:10:00,710.47,710.98,710.43,710.62,1219.0,703.8217,704.3269,703.7821,703.9703,1219.0
2024-12-11 11:15:00,710.61,711.54,710.33,711.38,2652.0,703.9604,704.8817,703.683,704.7232,2652.0
2024-12-11 11:20:00,711.58,712.13,711.57,711.99,8105.0,704.9213,705.4662,704.9114,705.3275,8105.0
2024-12-11 11:25:00,712.05,712.59,711.86,712.58,6621.0,705.3869,705.9219,705.1987,705.912,6621.0
2024-12-11 11:30:00,712.6,712.99,711.27,711.27,9940.0,705.9318,706.3181,704.6142,704.6142,9940.0
2024-12-11 11:35:00,711.44,712.55,710.75,711.35,6279.0,704.7826,705.8822,704.0991,704.6935,6279.0
2024-12-11 11:40:00,711.32,711.56,710.59,710.72,2041.0,704.6637,704.9015,703.9406,704.0694,2041.0
2024-12-11 11:45:00,710.13,710.64,709.44,710.11,6269.0,703.4849,703.9901,702.8013,703.4651,6269.0
2024-12-11 11:50:00,709.58,710.5,709.26,710.22,5126.0,702.94,703.8514,702.623,703.574,5126.0
2024-12-11 11:55:00,710.34,711.87,709.62,711.87,1300.0,703.6929,705.2086,702.9797,705.2086,1300.0
2024-12-11 12:00:00,711.8,713.36,711.8,713.01,7203.0,705.1393,706.6847,705.1393,706.3379,7203.0
2024-12-11 12:05:00,712.77,713.6,712.74,712.74,2766.0,706.1002,706.9224,706.0705,706.0705,2766.0
2024-12-11 12:10:00,712.74,713.16,712.71,712.81,2539.0,706.0705,706.4865,706.0407,706.1398,2539.0
2024-12-11 12:15:00,712.24,712.69,711.61,712.03,1068.0,705.5751,706.0209,704.951,705.3671,1068.0
2024-12-11 12:20:00,712.11,712.55,711.63,712.37,1566.0,705.4464,705.8822,704.9708,705.7039,1566.0
2024-12-11 12:25:00,712.37,713.63,711.97,712.55,9392.0,705.7039,706.9521,705.3077,705.8822,9392.0
2024-12-11 12:30:00,712.55,712.55,711.2,711.67,1850.0,705.8822,705.8822,704.5449,705.0105,1850.0
2024-12-11 12:35:00,711.97,712.1,710.95,711.69,4430.0,705.3077,705.4364,704.2972,705.0303,4430.0
2024-12-11 12:40:00,712.27,712.83,711.54,712.56,4450.0,705.6049,706.1596,704.8817,705.8921,4450.0
2024-12-11 12:45:00,713.0,713.0,712.66,712.75,508.0,706.328,706.328,705.9912,706.0804,508.0
2024-12-11 12:50:00,713.26,713.26,711.99,711.99,2393.0,706.5856,706.5856,705.3275,705.3275,2393.0
2024-12-11 12:55:00,712.95,712.95,711.77,712.29,799.0,706.2785,706.2785,705.1095,705.6247,799.0
2024-12-11 13:00:00,712.81,713.6,712.62,713.31,4578.0,706.1398,706.9224,705.9516,706.6351,4578.0
2024-12-11 13:05:00,713.31,713.76,713.05,713.05,1083.0,706.6351,707.0809,706.3776,706.3776,1083.0
2024-12-11 13:10:00,713.01,713.01,712.61,712.67,1517.0,706.3379,706.3379,705.9417,706.0011,1517.0
2024-12-11 13:15:00,712.57,713.17,712.57,713.01,2579.0,705.9021,706.4964,705.9021,706.3379,2579.0
2024-12-11 13:20:00,713.33,714.16,712.69,714.15,2923.0,706.6549,707.4772,706.0209,707.4673,2923.0
2024-12-11 13:25:00,713.97,714.35,713.47,714.35,1449.0,707.289,707.6654,706.7936,707.6654,1449.0
2024-12-11 13:30:00,714.3,714.68,713.98,714.2,2137.0,707.6159,707.9923,707.2989,707.5168,2137.0
2024-12-11 13:35:00,714.3,715.04,714.0,714.55,3132.0,707.6159,708.3489,707.3187,707.8635,3132.0
2024-12-11 13:40:00,713.7,713.7,713.11,713.11,701.0,707.0215,707.0215,706.437,706.437,701.0
2024-12-11 13:45:00,713.07,714.35,713.06,713.89,1400.0,706.3974,707.6654,706.3875,707.2097,1400.0
2024-12-11 13:50:00,713.8,713.94,713.15,713.27,3258.0,707.1205,707.2592,706.4766,706.5955,3258.0
2024-12-11 13:55:00,713.48,713.56,713.02,713.02,813.0,706.8035,706.8828,706.3478,706.3478,813.0
2024-12-11 14:00:00,713.0,714.01,713.0,713.22,2128.0,706.328,707.3286,706.328,706.546,2128.0
2024-12-11 14:05:00,713.15,714.01,713.15,713.59,2430.0,706.4766,707.3286,706.4766,706.9125,2430.0
2024-12-11 14:10:00,713.67,714.67,713.67,714.05,2448.0,706.9918,707.9824,706.9918,707.3682,2448.0
2024-12-11 14:15:00,713.99,714.44,713.5,713.5,1975.0,707.3088,707.7546,706.8233,706.8233,1975.0
2024-12-11 14:20:00,713.88,714.63,713.88,714.63,4061.0,707.1998,707.9428,707.1998,707.9428,4061.0
2024-12-11 14:25:00,714.62,714.67,714.2,714.54,2076.0,707.9329,707.9824,707.5168,707.8536,2076.0
2024-12-11 14:30:00,714.16,714.73,714.16,714.56,1684.0,707.4772,708.0418,707.4772,707.8734,1684.0
2024-12-11 14:35:00,714.71,715.23,714.21,714.66,5711.0,708.022,708.5372,707.5267,707.9725,5711.0
2024-12-11 14:40:00,714.16,714.94,713.83,713.83,4068.0,707.4772,708.2499,707.1503,707.1503,4068.0
2024-12-11 14:45:00,714.21,714.63,713.78,714.63,2619.0,707.5267,707.9428,707.1007,707.9428,2619.0
2024-12-11 14:50:00,714.0,714.18,713.0,713.0,2601.0,707.3187,707.497,706.328,706.328,2601.0
2024-12-11 14:55:00,713.01,713.41,712.41,713.12,3849.0,706.3379,706.7342,705.7435,706.4469,3849.0
2024-12-11 15:00:00,713.85,714.34,713.83,713.92,1129.0,707.1701,707.6555,707.1503,707.2394,1129.0
2024-12-11 15:05:00,714.38,715.0,714.37,715.0,3162.0,707.6951,708.3093,707.6852,708.3093,3162.0
2024-12-11 15:10:00,714.31,715.05,714.14,714.98,6659.0,707.6258,708.3588,707.4574,708.2895,6659.0
2024-12-11 15:15:00,714.98,716.3,714.97,715.66,4909.0,708.2895,709.5971,708.2796,708.9631,4909.0
2024-12-11 15:20:00,715.83,716.82,715.82,716.18,14279.0,709.1315,710.1123,709.1216,709.4783,14279.0
2024-12-11 15:25:00,716.99,717.48,716.1,717.3,7293.0,710.2807,710.7661,709.399,710.5878,7293.0
2024-12-11 15:30:00,717.13,718.0,717.08,717.49,6461.0,710.4194,711.2812,710.3698,710.776,6461.0
2024-12-11 15:35:00,717.7,717.89,716.46,716.46,4236.0,710.984,711.1723,709.7557,709.7557,4236.0
2024-12-11 15:40:00,716.28,717.0,716.18,716.28,11989.0,709.5773,710.2906,709.4783,709.5773,11989.0
2024-12-11 15:45:00,716.45,716.51,715.49,715.49,8525.0,709.7457,709.8052,708.7947,708.7947,8525.0
2024-12-11 15:50:00,715.34,715.39,713.46,713.46,17122.0,708.6461,708.6957,706.7837,706.7837,17122.0
2024-12-11 15:55:00,713.61,714.73,713.6,714.46,32059.0,706.9323,708.0418,706.9224,707.7744,32059.0
2024-12-12 09:30:00,713.34,713.34,710.87,712.41,22939.0,706.6648,706.6648,704.218,705.7435,22939.0
2024-12-12 09:35:00,712.42,715.28,711.12,715.28,3814.0,705.7535,708.5867,704.4656,708.5867,3814.0
2024-12-12 09:40:00,715.29,715.7,714.15,715.7,2151.0,708.5966,709.0028,707.4673,709.0028,2151.0
2024-12-12 09:45:00,715.86,719.0,715.73,718.63,10354.0,709.1613,712.2719,709.0325,711.9053,10354.0
2024-12-12 09:50:00,718.49,719.88,718.27,718.62,6438.0,711.7667,713.1436,711.5487,711.8954,6438.0
2024-12-12 09:55:00,718.62,719.0,717.03,717.94,8032.0,711.8954,712.2719,710.3203,711.2218,8032.0
2024-12-12 10:00:00,718.12,718.94,717.78,718.63,4787.0,711.4001,712.2124,711.0633,711.9053,4787.0
2024-12-12 10:05:00,718.68,719.15,715.91,716.02,10495.0,711.9549,712.4205,709.2108,709.3198,10495.0
2024-12-12 10:10:00,716.21,716.9,713.91,714.61,6859.0,709.508,710.1915,707.2295,707.923,6859.0
2024-12-12 10:15:00,714.8,717.05,713.75,716.62,6445.0,708.1112,710.3401,707.071,709.9142,6445.0
2024-12-12 10:20:00,716.45,717.18,715.69,716.48,1657.0,709.7457,710.4689,708.9929,709.7755,1657.0
2024-12-12 10:25:00,716.63,717.03,716.05,716.46,2784.0,709.9241,710.3203,709.3495,709.7557,2784.0
2024-12-12 10:30:00,715.4,715.46,714.74,715.19,2190.0,708.7056,708.765,708.0517,708.4975,2190.0
2024-12-12 10:35:00,714.91,716.15,714.91,715.62,1613.0,708.2202,709.4486,708.2202,708.9235,1613.0
2024-12-12 10:40:00,715.53,715.57,714.44,714.64,2800.0,708.8344,708.874,707.7546,707.9527,2800.0
2024-12-12 10:45:00,714.5,716.24,714.43,715.8,2786.0,707.814,709.5377,707.7446,709.1018,2786.0
2024-12-12 10:50:00,715.63,715.85,715.28,715.85,1737.0,708.9334,709.1514,708.5867,709.1514,1737.0
2024-12-12 10:55:00,715.87,716.14,715.73,715.98,4204.0,709.1712,709.4386,709.0325,709.2801,4204.0
2024-12-12 11:00:00,716.31,718.12,716.27,717.85,13303.0,709.6071,711.4001,709.5674,711.1326,13303.0
2024-12-12 11:05:00,718.05,718.78,717.4,717.4,5523.0,711.3308,712.0539,710.6869,710.6869,5523.0
2024-12-12 11:10:00,717.23,717.44,716.73,717.1,2155.0,710.5184,710.7265,710.0231,710.3897,2155.0
2024-12-12 11:15:00,716.99,717.85,716.98,717.85,1290.0,710.2807,711.1326,710.2708,711.1326,1290.0
2024-12-12 11:20:00,717.78,718.0,717.32,717.51,2085.0,711.0633,711.2812,710.6076,710.7958,2085.0
2024-12-12 11:25:00,717.88,718.34,717.21,718.34,6131.0,711.1624,711.6181,710.4986,711.6181,6131.0
2024-12-12 11:30:00,718.58,718.6,717.0,717.0,7336.0,711.8558,711.8756,710.2906,710.2906,7336.0
2024-12-12 11:35:00,716.84,716.96,715.31,715.31,1789.0,710.1321,710.251,708.6164,708.6164,1789.0
2024-12-12 11:40:00,715.53,715.77,715.32,715.32,3683.0,708.8344,709.0721,708.6263,708.6263,3683.0
2024-12-12 11:45:00,715.1,715.19,712.79,714.4,4912.0,708.4084,708.4975,706.12,707.7149,4912.0
2024-12-12 11:50:00,714.19,714.19,713.16,713.59,1550.0,707.5069,707.5069,706.4865,706.9125,1550.0
2024-12-12 11:55:00,712.89,713.08,712.42,712.56,1723.0,706.2191,706.4073,705.7535,705.8921,1723.0
2024-12-12 12:00:00,712.5,713.77,712.45,713.75,2309.0,705.8327,707.0908,705.7832,707.071,2309.0
2024-12-12 12:05:00,714.0,714.72,713.98,714.45,923.0,707.3187,708.0319,707.2989,707.7645,923.0
2024-12-12 12:10:00,713.92,714.83,713.91,714.59,3550.0,707.2394,708.1409,707.2295,707.9031,3550.0
2024-12-12 12:15:00,714.67,714.75,714.1,714.1,925.0,707.9824,708.0617,707.4177,707.4177,925.0
2024-12-12 12:20:00,714.11,714.78,714.11,714.38,4022.0,707.4276,708.0914,707.4276,707.6951,4022.0
2024-12-12 12:25:00,713.74,714.68,713.7,714.49,1255.0,707.0611,707.9923,707.0215,707.8041,1255.0
2024-12-12 12:30:00,713.66,713.66,712.74,713.03,3454.0,706.9819,706.9819,706.0705,706.3577,3454.0
2024-12-12 12:35:00,712.6,712.74,711.6,712.68,3297.0,705.9318,706.0705,704.9411,706.011,3297.0
2024-12-12 12:40:00,712.72,713.13,711.64,712.41,2248.0,706.0506,706.4568,704.9808,705.7435,2248.0
2024-12-12 12:45:00,712.37,712.84,711.94,712.84,1918.0,705.7039,706.1695,705.2779,706.1695,1918.0
2024-12-12 12:50:00,712.84,713.55,712.65,713.55,5550.0,706.1695,706.8729,705.9813,706.8729,5550.0
2024-12-12 12:55:00,713.32,713.57,713.31,713.57,305.0,706.645,706.8927,706.6351,706.8927,305.0
2024-12-12 13:00:00,713.51,713.55,712.94,713.32,750.0,706.8333,706.8729,706.2686,706.645,750.0
2024-12-12 13:05:00,712.0,712.69,711.77,712.58,2009.0,705.3374,706.0209,705.1095,705.912,2009.0
2024-12-12 13:10:00,712.65,712.91,712.19,712.48,1381.0,705.9813,706.2389,705.5256,705.8129,1381.0
2024-12-12 13:15:00,712.5,714.62,712.5,714.62,1314.0,705.8327,707.9329,705.8327,707.9329,1314.0
2024-12-12 13:20:00,714.79,714.79,713.77,714.21,2514.0,708.1013,708.1013,707.0908,707.5267,2514.0
2024-12-12 13:25:00,713.75,713.94,713.01,713.87,2045.0,707.071,707.2592,706.3379,707.1899,2045.0
2024-12-12 13:30:00,713.04,713.58,713.04,713.12,1078.0,706.3677,706.9026,706.3677,706.4469,1078.0
2024-12-12 13:35:00,713.01,713.25,712.77,712.87,1728.0,706.3379,706.5757,706.1002,706.1992,1728.0
2024-12-12 13:40:00,713.12,713.13,712.03,712.03,2384.0,706.4469,706.4568,705.3671,705.3671,2384.0
2024-12-12 13:45:00,712.4,713.23,712.25,712.74,2497.0,705.7336,706.5559,705.585,706.0705,2497.0
2024-12-12 13:50:00,713.23,713.63,713.0,713.2,1350.0,706.5559,706.9521,706.328,706.5262,1350.0
2024-12-12 13:55:00,712.56,713.2,712.08,712.5,1614.0,705.8921,706.5262,705.4166,705.8327,1614.0
2024-12-12 14:00:00,712.08,712.51,711.67,712.08,7703.0,705.4166,705.8426,705.0105,705.4166,7703.0
2024-12-12 14:05:00,712.46,713.32,712.44,713.32,1424.0,705.7931,706.645,705.7733,706.645,1424.0
2024-12-12 14:10:00,713.49,714.0,713.38,713.92,1637.0,706.8134,707.3187,706.7045,707.2394,1637.0
2024-12-12 14:15:00,713.36,713.5,712.75,712.75,616.0,706.6847,706.8233,706.0804,706.0804,616.0
2024-12-12 14:20:00,713.08,713.15,712.75,713.14,1181.0,706.4073,706.4766,706.0804,706.4667,1181.0
2024-12-12 14:25:00,712.82,712.82,712.29,712.43,1000.0,706.1497,706.1497,705.6247,705.7634,1000.0
2024-12-12 14:30:00,712.22,713.18,712.22,713.18,2356.0,705.5553,706.5063,705.5553,706.5063,2356.0
2024-12-12 14:35:00,713.35,713.35,712.45,712.45,1709.0,706.6748,706.6748,705.7832,705.7832,1709.0
2024-12-12 14:40:00,712.45,712.99,712.26,712.69,1901.0,705.7832,706.3181,705.595,706.0209,1901.0
2024-12-12 14:45:00,712.77,713.23,712.57,712.57,898.0,706.1002,706.5559,705.9021,705.9021,898.0
2024-12-12 14:50:00,712.49,712.85,712.35,712.35,1930.0,705.8228,706.1794,705.6841,705.6841,1930.0
2024-12-12 14:55:00,712.38,712.76,712.22,712.22,1315.0,705.7138,706.0903,705.5553,705.5553,1315.0
2024-12-12 15:00:00,712.87,712.87,712.05,712.51,6196.0,706.1992,706.1992,705.3869,705.8426,6196.0
2024-12-12 15:05:00,712.77,713.02,712.39,712.39,2005.0,706.1002,706.3478,705.7237,705.7237,2005.0
2024-12-12 15:10:00,711.94,711.96,711.52,711.65,1210.0,705.2779,705.2978,704.8619,704.9907,1210.0
2024-12-12 15:15:00,711.93,712.67,711.93,712.32,983.0,705.268,706.0011,705.268,705.6544,983.0
2024-12-12 15:20:00,712.16,712.16,711.53,711.83,1257.0,705.4959,705.4959,704.8718,705.169,1257.0
2024-12-12 15:25:00,711.98,711.98,711.08,711.4,1059.0,705.3176,705.3176,704.426,704.743,1059.0
2024-12-12 15:30:00,711.42,712.14,711.41,711.85,1000.0,704.7628,705.4761,704.7529,705.1888,1000.0
2024-12-12 15:35:00,711.83,711.83,711.22,711.22,1503.0,705.169,705.169,704.5647,704.5647,1503.0
2024-12-12 15:40:00,711.1,711.99,711.09,711.99,1400.0,704.4458,705.3275,704.4359,705.3275,1400.0
2024-12-12 15:45:00,711.84,712.85,711.73,712.46,1571.0,705.1789,706.1794,705.0699,705.7931,1571.0
2024-12-12 15:50:00,712.26,712.68,711.54,711.8,8611.0,705.595,706.011,704.8817,705.1393,8611.0
2024-12-12 15:55:00,711.89,713.79,710.63,713.1,32262.0,705.2284,707.1106,703.9802,706.4271,32262.0
2024-12-13 09:30:00,718.58,721.0,718.3,720.97,36679.0,711.8558,714.2532,711.5784,714.2234,36679.0
2024-12-13 09:35:00,721.17,721.32,720.23,720.88,11410.0,714.4216,714.5702,713.4904,714.1343,11410.0
2024-12-13 09:40:00,721.0,723.0,720.3,723.0,11487.0,714.2532,716.2345,713.5597,716.2345,11487.0
2024-12-13 09:45:00,723.5,723.82,722.65,722.72,9788.0,716.7298,717.0468,715.8877,715.9571,9788.0
2024-12-13 09:50:00,722.86,724.52,722.86,723.84,12165.0,716.0958,717.7402,716.0958,717.0666,12165.0
2024-12-13 09:55:00,723.72,724.98,723.12,724.67,11544.0,716.9477,718.1959,716.3533,717.8888,11544.0
2024-12-13 10:00:00,724.63,724.63,722.92,723.53,14122.0,717.8492,717.8492,716.1552,716.7595,14122.0
2024-12-13 10:05:00,723.17,723.7,722.6,723.28,11890.0,716.4029,716.9279,715.8382,716.5118,11890.0
2024-12-13 10:10:00,723.03,724.23,722.92,723.05,8934.0,716.2642,717.4529,716.1552,716.284,8934.0
2024-12-13 10:15:00,723.02,723.02,720.72,721.42,21495.0,716.2543,716.2543,713.9758,714.6692,21495.0
2024-12-13 10:20:00,721.56,721.96,720.43,720.69,8174.0,714.8079,715.2042,713.6885,713.9461,8174.0
2024-12-13 10:25:00,720.66,721.71,720.22,721.39,14024.0,713.9163,714.9565,713.4805,714.6395,14024.0
2024-12-13 10:30:00,721.07,723.5,721.06,722.08,15076.0,714.3225,716.7298,714.3126,715.3231,15076.0
2024-12-13 10:35:00,722.25,723.03,721.88,722.67,7519.0,715.4915,716.2642,715.1249,715.9075,7519.0
2024-12-13 10:40:00,722.5,722.5,721.07,721.82,6183.0,715.7391,715.7391,714.3225,715.0655,6183.0
2024-12-13 10:45:00,721.52,722.47,721.41,722.47,4012.0,714.7683,715.7094,714.6593,715.7094,4012.0
2024-12-13 10:50:00,722.21,722.21,721.16,721.27,2245.0,715.4518,715.4518,714.4117,714.5206,2245.0
2024-12-13 10:55:00,721.24,721.25,719.0,719.0,8766.0,714.4909,714.5008,712.2719,712.2719,8766.0
2024-12-13 11:00:00,718.99,719.22,717.43,717.84,18050.0,712.262,712.4898,710.7166,711.1227,18050.0
2024-12-13 11:05:00,717.92,718.67,717.77,718.67,3593.0,711.202,711.945,711.0534,711.945,3593.0
2024-12-13 11:10:00,719.02,720.0,718.4,719.1,33316.0,712.2917,713.2625,711.6775,712.3709,33316.0
2024-12-13 11:15:00,719.26,720.96,719.26,720.74,6410.0,712.5294,714.2135,712.5294,713.9956,6410.0
2024-12-13 11:20:00,720.4,721.2,720.0,721.11,5085.0,713.6588,714.4513,713.2625,714.3621,5085.0
2024-12-13 11:25:00,720.5,720.77,720.04,720.28,5961.0,713.7578,714.0253,713.3022,713.5399,5961.0
2024-12-13 11:30:00,721.0,723.0,721.0,721.63,21474.0,714.2532,716.2345,714.2532,714.8773,21474.0
2024-12-13 11:35:00,721.93,722.06,719.75,719.75,2034.0,715.1745,715.3032,713.0149,713.0149,2034.0
2024-12-13 11:40:00,719.69,719.89,718.96,718.96,3001.0,712.9554,713.1536,712.2323,712.2323,3001.0
2024-12-13 11:45:00,718.87,719.36,718.56,718.9,1376.0,712.1431,712.6285,711.836,712.1728,1376.0
2024-12-13 11:50:00,718.56,718.6,717.88,718.08,3658.0,711.836,711.8756,711.1624,711.3605,3658.0
2024-12-13 11:55:00,718.0,718.01,717.8,717.89,1810.0,711.2812,711.2911,711.0831,711.1723,1810.0
2024-12-13 12:00:00,718.36,719.0,718.13,718.59,2300.0,711.6379,712.2719,711.41,711.8657,2300.0
2024-12-13 12:05:00,718.91,719.04,718.24,719.04,5139.0,712.1827,712.3115,711.519,712.3115,5139.0
2024-12-13 12:10:00,718.9,719.04,718.17,718.18,4194.0,712.1728,712.3115,711.4496,711.4596,4194.0
2024-12-13 12:15:00,718.13,718.6,718.0,718.26,6053.0,711.41,711.8756,711.2812,711.5388,6053.0
2024-12-13 12:20:00,718.56,718.59,716.97,716.99,3263.0,711.836,711.8657,710.2609,710.2807,3263.0
2024-12-13 12:25:00,717.2,717.75,716.91,716.95,4065.0,710.4887,711.0336,710.2014,710.2411,4065.0
2024-12-13 12:30:00,717.1,717.36,716.7,717.02,3516.0,710.3897,710.6472,709.9934,710.3104,3516.0
2024-12-13 12:35:00,717.14,717.17,716.66,717.17,4484.0,710.4293,710.459,709.9538,710.459,4484.0
2024-12-13 12:40:00,717.24,717.6,716.94,717.6,1904.0,710.5284,710.885,710.2312,710.885,1904.0
2024-12-13 12:45:00,717.67,718.17,717.55,718.17,6651.0,710.9543,711.4496,710.8355,711.4496,6651.0
2024-12-13 12:50:00,718.13,719.04,718.12,719.0,1991.0,711.41,712.3115,711.4001,712.2719,1991.0
2024-12-13 12:55:00,718.56,718.68,718.2,718.2,489.0,711.836,711.9549,711.4794,711.4794,489.0
2024-12-13 13:00:00,718.07,718.95,718.07,718.63,1505.0,711.3506,712.2224,711.3506,711.9053,1505.0
2024-12-13 13:05:00,718.55,719.07,718.51,718.55,2414.0,711.8261,712.3412,711.7865,711.8261,2414.0
2024-12-13 13:10:00,719.04,719.04,717.24,717.26,4355.0,712.3115,712.3115,710.5284,710.5482,4355.0
2024-12-13 13:15:00,717.01,717.94,716.82,716.88,6843.0,710.3005,711.2218,710.1123,710.1717,6843.0
2024-12-13 13:20:00,716.74,716.8,716.41,716.56,3273.0,710.033,710.0925,709.7061,709.8547,3273.0
2024-12-13 13:25:00,716.4,716.9,716.22,716.72,5586.0,709.6962,710.1915,709.5179,710.0132,5586.0
2024-12-13 13:30:00,716.88,717.39,716.55,716.87,2936.0,710.1717,710.6769,709.8448,710.1618,2936.0
2024-12-13 13:35:00,716.95,717.4,716.69,717.1,1557.0,710.2411,710.6869,709.9835,710.3897,1557.0
2024-12-13 13:40:00,717.41,717.45,716.45,717.08,3519.0,710.6968,710.7364,709.7457,710.3698,3519.0
2024-12-13 13:45:00,717.45,717.89,717.15,717.86,2809.0,710.7364,711.1723,710.4392,711.1426,2809.0
2024-12-13 13:50:00,717.52,717.62,717.28,717.41,2204.0,710.8057,710.9048,710.568,710.6968,2204.0
2024-12-13 13:55:00,717.07,717.65,716.9,717.03,2734.0,710.3599,710.9345,710.1915,710.3203,2734.0
2024-12-13 14:00:00,717.12,717.62,717.0,717.24,1378.0,710.4095,710.9048,710.2906,710.5284,1378.0
2024-12-13 14:05:00,716.9,717.03,716.7,716.96,1959.0,710.1915,710.3203,709.9934,710.251,1959.0
2024-12-13 14:10:00,716.64,716.91,716.57,716.86,2511.0,709.934,710.2014,709.8646,710.1519,2511.0
2024-12-13 14:15:00,716.69,716.8,716.66,716.71,1859.0,709.9835,710.0925,709.9538,710.0033,1859.0
2024-12-13 14:20:00,716.69,717.21,716.69,717.01,2816.0,709.9835,710.4986,709.9835,710.3005,2816.0
2024-12-13 14:25:00,716.96,717.21,716.93,716.97,1217.0,710.251,710.4986,710.2213,710.2609,1217.0
2024-12-13 14:30:00,717.13,717.23,716.61,716.72,1999.0,710.4194,710.5184,709.9042,710.0132,1999.0
2024-12-13 14:35:00,717.1,717.87,716.86,717.57,5121.0,710.3897,711.1525,710.1519,710.8553,5121.0
2024-12-13 14:40:00,717.54,718.67,717.54,718.34,2950.0,710.8255,711.945,710.8255,711.6181,2950.0
2024-12-13 14:45:00,718.02,718.64,717.58,717.58,2545.0,711.3011,711.9153,710.8652,710.8652,2545.0
2024-12-13 14:50:00,717.88,718.3,717.88,718.21,2324.0,711.1624,711.5784,711.1624,711.4893,2324.0
2024-12-13 14:55:00,718.23,718.52,718.13,718.44,2756.0,711.5091,711.7964,711.41,711.7171,2756.0
2024-12-13 15:00:00,718.47,718.55,718.07,718.43,3066.0,711.7468,711.8261,711.3506,711.7072,3066.0
2024-12-13 15:05:00,718.55,718.56,717.75,718.13,7272.0,711.8261,711.836,711.0336,711.41,7272.0
2024-12-13 15:10:00,718.45,718.56,717.98,718.35,2432.0,711.727,711.836,711.2614,711.628,2432.0
2024-12-13 15:15:00,718.42,718.51,718.08,718.49,3559.0,711.6973,711.7865,711.3605,711.7667,3559.0
2024-12-13 15:20:00,718.43,718.43,717.61,717.98,2896.0,711.7072,711.7072,710.8949,711.2614,2896.0
2024-12-13 15:25:00,717.79,719.0,717.65,719.0,6611.0,711.0732,712.2719,710.9345,712.2719,6611.0
2024-12-13 15:30:00,718.89,719.77,718.85,719.65,7055.0,712.1629,713.0347,712.1233,712.9158,7055.0
2024-12-13 15:35:00,719.93,720.07,719.29,719.29,8839.0,713.1932,713.3319,712.5592,712.5592,8839.0
2024-12-13 15:40:00,719.26,719.5,718.13,718.13,3779.0,712.5294,712.7672,711.41,711.41,3779.0
2024-12-13 15:45:00,718.16,718.39,717.7,718.25,6621.0,711.4397,711.6676,710.984,711.5289,6621.0
2024-12-13 15:50:00,718.38,719.18,718.23,718.66,22958.0,711.6577,712.4502,711.5091,711.9351,22958.0
2024-12-13 15:55:00,718.79,718.91,717.2,718.6,21048.0,712.0638,712.1827,710.4887,711.8756,21048.0
2024-12-16 09:30:00,720.05,720.34,716.47,716.6,21801.0,713.3121,713.5993,709.7656,709.8943,21801.0
2024-12-16 09:35:00,716.77,716.82,713.33,714.77,11467.0,710.0627,710.1123,706.6549,708.0815,11467.0
2024-12-16 09:40:00,714.66,716.42,713.99,715.58,6429.0,707.9725,709.716,707.3088,708.8839,6429.0
2024-12-16 09:45:00,716.12,719.0,715.99,718.75,5536.0,709.4188,712.2719,709.29,712.0242,5536.0
2024-12-16 09:50:00,718.73,722.02,717.99,721.69,10163.0,712.0044,715.2636,711.2713,714.9367,10163.0
2024-12-16 09:55:00,721.6,722.08,720.0,720.1,8687.0,714.8476,715.3231,713.2625,713.3616,8687.0
2024-12-16 10:00:00,720.17,721.62,719.7,721.0,6457.0,713.4309,714.8674,712.9653,714.2532,6457.0
2024-12-16 10:05:00,721.34,723.27,720.91,722.7,6650.0,714.59,716.5019,714.164,715.9373,6650.0
2024-12-16 10:10:00,722.59,722.67,720.33,720.33,6560.0,715.8283,715.9075,713.5894,713.5894,6560.0
2024-12-16 10:15:00,720.32,721.01,720.24,720.75,4765.0,713.5795,714.2631,713.5003,714.0055,4765.0
2024-12-16 10:20:00,720.84,722.69,719.8,722.69,8010.0,714.0947,715.9274,713.0644,715.9274,8010.0
2024-12-16 10:25:00,722.68,723.71,722.53,723.58,8546.0,715.9174,716.9378,715.7689,716.809,8546.0
2024-12-16 10:30:00,723.71,724.56,723.26,724.33,5325.0,716.9378,717.7799,716.492,717.552,5325.0
2024-12-16 10:35:00,724.17,724.61,723.18,724.1,5176.0,717.3935,717.8294,716.4128,717.3242,5176.0
2024-12-16 10:40:00,724.27,724.27,723.08,724.14,1968.0,717.4926,717.4926,716.3137,717.3638,1968.0
2024-12-16 10:45:00,724.18,724.49,723.18,724.18,8103.0,717.4034,717.7105,716.4128,717.4034,8103.0
2024-12-16 10:50:00,724.12,725.45,724.12,724.55,12186.0,717.344,718.6615,717.344,717.7699,12186.0
2024-12-16 10:55:00,724.48,724.68,723.4,723.67,4703.0,717.7006,717.8987,716.6307,716.8982,4703.0
2024-12-16 11:00:00,723.63,723.95,723.11,723.69,4450.0,716.8586,717.1756,716.3434,716.918,4450.0
2024-12-16 11:05:00,723.54,725.15,723.47,725.15,6394.0,716.7694,718.3643,716.7001,718.3643,6394.0
2024-12-16 11:10:00,724.96,725.05,724.5,724.61,5981.0,718.1761,718.2653,717.7204,717.8294,5981.0
2024-12-16 11:15:00,724.69,725.21,724.32,724.66,12110.0,717.9086,718.4238,717.5421,717.8789,12110.0
2024-12-16 11:20:00,724.67,725.15,724.31,724.61,2832.0,717.8888,718.3643,717.5322,717.8294,2832.0
2024-12-16 11:25:00,724.7,724.7,722.4,722.54,9855.0,717.9185,717.9185,715.6401,715.7788,9855.0
2024-12-16 11:30:00,722.5,723.8,721.81,722.68,27058.0,715.7391,717.027,715.0556,715.9174,27058.0
2024-12-16 11:35:00,722.87,723.12,722.38,723.12,3918.0,716.1057,716.3533,715.6203,716.3533,3918.0
2024-12-16 11:40:00,723.25,723.8,722.72,722.72,2749.0,716.4821,717.027,715.9571,715.9571,2749.0
2024-12-16 11:45:00,722.72,724.19,722.34,723.82,2225.0,715.9571,717.4133,715.5806,717.0468,2225.0
2024-12-16 11:50:00,724.15,724.78,723.6,724.31,3394.0,717.3737,717.9978,716.8288,717.5322,3394.0
2024-12-16 11:55:00,724.29,726.53,724.2,726.29,7350.0,717.5124,719.7314,717.4232,719.4937,7350.0
2024-12-16 12:00:00,726.15,729.0,725.73,727.45,14923.0,719.355,722.1783,718.9389,720.6428,14923.0
2024-12-16 12:05:00,727.01,727.91,726.88,727.67,4000.0,720.2069,721.0985,720.0781,720.8608,4000.0
2024-12-16 12:10:00,727.67,728.96,727.57,727.97,6931.0,720.8608,722.1387,720.7617,721.1579,6931.0
2024-12-16 12:15:00,727.95,729.5,727.94,728.52,3992.0,721.1381,722.6736,721.1282,721.7028,3992.0
2024-12-16 12:20:00,728.57,729.31,728.08,728.29,3198.0,721.7523,722.4854,721.2669,721.475,3198.0
2024-12-16 12:25:00,728.31,728.4,727.1,728.15,8380.0,721.4948,721.5839,720.2961,721.3363,8380.0
2024-12-16 12:30:00,728.0,728.91,727.99,728.72,4114.0,721.1877,722.0891,721.1778,721.9009,4114.0
2024-12-16 12:35:00,728.88,729.28,728.29,728.3,8160.0,722.0594,722.4557,721.475,721.4849,8160.0
2024-12-16 12:40:00,728.07,728.5,727.65,728.08,2764.0,721.257,721.683,720.8409,721.2669,2764.0
2024-12-16 12:45:00,728.08,729.3,728.0,729.27,12219.0,721.2669,722.4755,721.1877,722.4458,12219.0
2024-12-16 12:50:00,729.17,729.17,727.56,727.66,3807.0,722.3467,722.3467,720.7518,720.8508,3807.0
2024-12-16 12:55:00,727.64,728.54,727.38,727.98,12292.0,720.831,721.7226,720.5735,721.1679,12292.0
2024-12-16 13:00:00,727.69,728.43,727.35,727.81,5411.0,720.8806,721.6136,720.5437,720.9994,5411.0
2024-12-16 13:05:00,728.25,728.9,727.81,728.9,13877.0,721.4353,722.0792,720.9994,722.0792,13877.0
2024-12-16 13:10:00,728.9,731.0,728.9,730.47,25898.0,722.0792,724.1596,722.0792,723.6346,25898.0
2024-12-16 13:15:00,730.8,730.89,729.54,730.32,5649.0,723.9615,724.0506,722.7133,723.486,5649.0
2024-12-16 13:20:00,730.46,730.82,729.99,730.08,8438.0,723.6246,723.9813,723.159,723.2482,8438.0
2024-12-16 13:25:00,730.09,730.14,729.53,729.67,4519.0,723.2581,723.3076,722.7033,722.842,4519.0
2024-12-16 13:30:00,729.61,729.61,728.31,728.58,3350.0,722.7826,722.7826,721.4948,721.7622,3350.0
2024-12-16 13:35:00,728.45,728.59,727.93,727.93,3781.0,721.6335,721.7721,721.1183,721.1183,3781.0
2024-12-16 13:40:00,728.22,728.22,727.14,727.72,6545.0,721.4056,721.4056,720.3357,720.9103,6545.0
2024-12-16 13:45:00,727.72,727.73,727.2,727.34,4066.0,720.9103,720.9202,720.3952,720.5338,4066.0
2024-12-16 13:50:00,727.34,727.45,726.76,727.08,4593.0,720.5338,720.6428,719.9593,720.2763,4593.0
2024-12-16 13:55:00,727.08,727.58,726.85,726.89,5534.0,720.2763,720.7716,720.0484,720.0881,5534.0
2024-12-16 14:00:00,727.11,727.85,726.9,727.42,4199.0,720.306,721.0391,720.098,720.6131,4199.0
2024-12-16 14:05:00,727.42,727.49,726.48,726.79,4506.0,720.6131,720.6824,719.6819,719.989,4506.0
2024-12-16 14:10:00,726.79,727.27,726.53,726.91,5866.0,719.989,720.4645,719.7314,720.1079,5866.0
2024-12-16 14:15:00,726.91,727.29,726.9,727.25,4837.0,720.1079,720.4843,720.098,720.4447,4837.0
2024-12-16 14:20:00,727.13,727.67,726.86,726.87,4801.0,720.3258,720.8608,720.0583,720.0682,4801.0
2024-12-16 14:25:00,726.87,727.09,726.44,726.73,4510.0,720.0682,720.2862,719.6423,719.9295,4510.0
2024-12-16 14:30:00,727.07,727.07,726.33,726.72,5698.0,720.2664,720.2664,719.5333,719.9196,5698.0
2024-12-16 14:35:00,726.66,726.79,725.75,726.58,4909.0,719.8602,719.989,718.9587,719.781,4909.0
2024-12-16 14:40:00,726.85,726.86,726.18,726.27,3366.0,720.0484,720.0583,719.3847,719.4739,3366.0
2024-12-16 14:45:00,726.65,727.03,726.24,727.03,2241.0,719.8503,720.2267,719.4441,720.2267,2241.0
2024-12-16 14:50:00,727.04,727.32,726.39,726.72,2721.0,720.2366,720.514,719.5927,719.9196,2721.0
2024-12-16 14:55:00,726.72,727.77,726.72,727.31,3926.0,719.9196,720.9598,719.9196,720.5041,3926.0
2024-12-16 15:00:00,727.31,728.01,727.05,727.98,3703.0,720.5041,721.1976,720.2466,721.1679,3703.0
2024-12-16 15:05:00,727.6,728.35,727.6,728.35,2510.0,720.7914,721.5344,720.7914,721.5344,2510.0
2024-12-16 15:10:00,728.23,728.68,727.91,728.25,7833.0,721.4155,721.8613,721.0985,721.4353,7833.0
2024-12-16 15:15:00,728.39,728.69,727.8,727.95,5275.0,721.574,721.8712,720.9895,721.1381,5275.0
2024-12-16 15:20:00,727.75,727.9,726.66,726.66,4770.0,720.94,721.0886,719.8602,719.8602,4770.0
2024-12-16 15:25:00,726.9,728.01,726.51,728.01,1987.0,720.098,721.1976,719.7116,721.1976,1987.0
2024-12-16 15:30:00,727.71,728.49,727.17,727.32,5281.0,720.9004,721.6731,720.3654,720.514,5281.0
2024-12-16 15:35:00,727.61,727.71,727.0,727.67,5007.0,720.8013,720.9004,720.197,720.8608,5007.0
2024-12-16 15:40:00,727.34,727.67,726.07,726.07,9409.0,720.5338,720.8608,719.2757,719.2757,9409.0
2024-12-16 15:45:00,725.91,725.92,723.33,723.66,18944.0,719.1172,719.1271,716.5614,716.8883,18944.0
2024-12-16 15:50:00,723.66,723.97,722.85,723.01,15606.0,716.8883,717.1954,716.0859,716.2444,15606.0
2024-12-16 15:55:00,723.19,723.45,722.37,722.37,27868.0,716.4227,716.6802,715.6103,715.6103,27868.0
2024-12-17 09:30:00,739.69,740.4,736.0,738.79,49147.0,732.7683,733.4716,729.1128,731.8767,49147.0
2024-12-17 09:35:00,738.79,743.55,738.58,741.24,20989.0,731.8767,736.5922,731.6687,734.3038,20989.0
2024-12-17 09:40:00,742.02,745.12,741.77,745.12,16965.0,735.0765,738.1475,734.8288,738.1475,16965.0
2024-12-17 09:45:00,744.83,744.87,741.54,742.73,14568.0,737.8602,737.8998,734.601,735.7798,14568.0
2024-12-17 09:50:00,742.58,743.08,738.17,738.3,10082.0,735.6312,736.1266,731.2625,731.3913,10082.0
2024-12-17 09:55:00,738.03,738.59,737.06,737.06,7717.0,731.1238,731.6786,730.1629,730.1629,7717.0
2024-12-17 10:00:00,737.39,737.48,735.17,735.49,10930.0,730.4898,730.579,728.2906,728.6076,10930.0
2024-12-17 10:05:00,735.87,738.3,735.66,738.3,18412.0,728.984,731.3913,728.776,731.3913,18412.0
2024-12-17 10:10:00,738.24,740.17,738.04,740.17,8119.0,731.3318,733.2438,731.1337,733.2438,8119.0
2024-12-17 10:15:00,740.0,740.0,738.24,739.68,15611.0,733.0754,733.0754,731.3318,732.7584,15611.0
2024-12-17 10:20:00,739.91,739.91,737.0,737.83,9218.0,732.9862,732.9862,730.1034,730.9257,9218.0
2024-12-17 10:25:00,737.57,739.01,737.42,737.6,8621.0,730.6681,732.0946,730.5195,730.6978,8621.0
2024-12-17 10:30:00,737.2,738.1,736.55,737.22,6001.0,730.3016,731.1932,729.6577,730.3214,6001.0
2024-12-17 10:35:00,737.3,739.61,737.3,739.61,5080.0,730.4006,732.689,730.4006,732.689,5080.0
2024-12-17 10:40:00,739.54,739.68,736.09,736.15,10255.0,732.6197,732.7584,729.202,729.2614,10255.0
2024-12-17 10:45:00,736.47,736.89,735.54,735.66,7088.0,729.5784,729.9945,728.6571,728.776,7088.0
2024-12-17 10:50:00,735.88,736.86,735.7,736.47,7046.0,728.9939,729.9648,728.8156,729.5784,7046.0
2024-12-17 10:55:00,736.35,737.21,735.75,736.75,5856.0,729.4595,730.3115,728.8651,729.8558,5856.0
2024-12-17 11:00:00,736.88,737.66,736.35,737.08,7249.0,729.9846,730.7573,729.4595,730.1827,7249.0
2024-12-17 11:05:00,737.03,737.48,735.86,737.11,8018.0,730.1332,730.579,728.9741,730.2124,8018.0
2024-12-17 11:10:00,737.2,737.76,736.58,737.76,8639.0,730.3016,730.8563,729.6874,730.8563,8639.0
2024-12-17 11:15:00,737.74,738.05,736.71,736.88,3363.0,730.8365,731.1436,729.8162,729.9846,3363.0
2024-12-17 11:20:00,736.99,736.99,735.81,735.9,4483.0,730.0935,730.0935,728.9246,729.0137,4483.0
2024-12-17 11:25:00,735.82,737.18,735.82,737.15,5345.0,728.9345,730.2818,728.9345,730.252,5345.0
2024-12-17 11:30:00,737.07,740.48,736.77,738.37,27862.0,730.1728,733.5509,729.8756,731.4606,27862.0
2024-12-17 11:35:00,738.39,739.88,738.02,739.57,7474.0,731.4804,732.9565,731.1139,732.6494,7474.0
2024-12-17 11:40:00,739.38,739.86,739.01,739.2,3358.0,732.4612,732.9367,732.0946,732.2829,3358.0
2024-12-17 11:45:00,739.03,739.45,737.9,738.21,2760.0,732.1144,732.5305,730.995,731.3021,2760.0
2024-12-17 11:50:00,737.54,739.52,737.54,738.49,7851.0,730.6384,732.5999,730.6384,731.5795,7851.0
2024-12-17 11:55:00,738.5,741.0,737.93,740.04,11573.0,731.5894,734.066,731.0247,733.115,11573.0
2024-12-17 12:00:00,740.5,740.53,736.8,738.44,9902.0,733.5707,733.6004,729.9053,731.53,9902.0
2024-12-17 12:05:00,738.08,738.09,736.83,738.09,3485.0,731.1733,731.1832,729.935,731.1832,3485.0
2024-12-17 12:10:00,737.2,738.27,736.96,737.63,3100.0,730.3016,731.3616,730.0638,730.7276,3100.0
2024-12-17 12:15:00,737.84,737.99,736.85,736.85,2222.0,730.9356,731.0842,729.9548,729.9548,2222.0
2024-12-17 12:20:00,736.65,737.07,736.51,736.75,2718.0,729.7567,730.1728,729.618,729.8558,2718.0
2024-12-17 12:25:00,737.17,738.0,736.6,737.82,5664.0,730.2719,731.0941,729.7072,730.9158,5664.0
2024-12-17 12:30:00,738.15,738.66,737.8,738.49,1784.0,731.2427,731.7479,730.896,731.5795,1784.0
2024-12-17 12:35:00,738.21,739.14,738.21,738.8,1876.0,731.3021,732.2234,731.3021,731.8866,1876.0
2024-12-17 12:40:00,738.61,739.81,738.39,739.28,4299.0,731.6984,732.8872,731.4804,732.3621,4299.0
2024-12-17 12:45:00,739.28,739.42,738.36,738.83,3282.0,732.3621,732.5008,731.4507,731.9163,3282.0
2024-12-17 12:50:00,738.73,738.94,737.9,738.06,3071.0,731.8173,732.0253,730.995,731.1535,3071.0
2024-12-17 12:55:00,738.56,739.0,738.22,738.77,9306.0,731.6488,732.0847,731.312,731.8569,9306.0
2024-12-17 13:00:00,738.0,738.52,737.52,738.52,4098.0,731.0941,731.6092,730.6186,731.6092,4098.0
2024-12-17 13:05:00,738.11,738.98,738.11,738.66,2969.0,731.2031,732.0649,731.2031,731.7479,2969.0
2024-12-17 13:10:00,738.84,739.4,738.55,739.01,1950.0,731.9262,732.481,731.6389,732.0946,1950.0
2024-12-17 13:15:00,738.63,738.92,737.96,738.12,1482.0,731.7182,732.0055,731.0545,731.213,1482.0
2024-12-17 13:20:00,738.31,739.0,738.3,739.0,1650.0,731.4012,732.0847,731.3913,732.0847,1650.0
2024-12-17 13:25:00,738.87,739.21,738.22,738.22,1690.0,731.9559,732.2928,731.312,731.312,1690.0
2024-12-17 13:30:00,738.43,738.44,737.9,737.9,1365.0,731.5201,731.53,730.995,730.995,1365.0
2024-12-17 13:35:00,737.33,737.74,737.0,737.11,8112.0,730.4304,730.8365,730.1034,730.2124,8112.0
2024-12-17 13:40:00,737.14,737.49,736.03,736.03,4146.0,730.2421,730.5889,729.1425,729.1425,4146.0
2024-12-17 13:45:00,736.42,736.78,736.07,736.16,4384.0,729.5289,729.8855,729.1821,729.2713,4384.0
2024-12-17 13:50:00,736.51,736.97,736.25,736.59,3659.0,729.618,730.0737,729.3605,729.6973,3659.0
2024-12-17 13:55:00,736.46,736.58,735.44,735.44,2464.0,729.5685,729.6874,728.558,728.558,2464.0
2024-12-17 14:00:00,735.44,735.47,733.92,734.51,11933.0,728.558,728.5878,727.0523,727.6367,11933.0
2024-12-17 14:05:00,733.76,734.97,733.72,734.97,4525.0,726.8938,728.0924,726.8541,728.0924,4525.0
2024-12-17 14:10:00,735.64,735.72,734.51,734.88,3610.0,728.7562,728.8354,727.6367,728.0033,3610.0
2024-12-17 14:15:00,735.07,736.35,735.07,735.76,5089.0,728.1915,729.4595,728.1915,728.875,5089.0
2024-12-17 14:20:00,735.45,736.36,735.29,735.99,3493.0,728.5679,729.4694,728.4094,729.1029,3493.0
2024-12-17 14:25:00,735.76,737.28,735.76,736.63,3674.0,728.875,730.3808,728.875,729.7369,3674.0
2024-12-17 14:30:00,737.01,737.02,736.51,736.63,1262.0,730.1134,730.1233,729.618,729.7369,1262.0
2024-12-17 14:35:00,736.61,736.61,735.58,736.26,5394.0,729.7171,729.7171,728.6967,729.3704,5394.0
2024-12-17 14:40:00,736.55,736.76,735.58,735.94,6521.0,729.6577,729.8657,728.6967,729.0534,6521.0
2024-12-17 14:45:00,735.85,735.85,734.61,735.25,1945.0,728.9642,728.9642,727.7358,728.3698,1945.0
2024-12-17 14:50:00,734.45,735.49,734.45,735.05,2333.0,727.5773,728.6076,727.5773,728.1717,2333.0
2024-12-17 14:55:00,734.82,735.7,734.82,735.53,6150.0,727.9438,728.8156,727.9438,728.6472,6150.0
2024-12-17 15:00:00,735.56,735.86,735.12,735.35,2266.0,728.6769,728.9741,728.241,728.4689,2266.0
2024-12-17 15:05:00,735.0,735.1,733.7,734.58,9794.0,728.1222,728.2212,726.8343,727.7061,9794.0
2024-12-17 15:10:00,734.4,734.91,733.77,734.63,5287.0,727.5278,728.033,726.9037,727.7556,5287.0
2024-12-17 15:15:00,734.97,735.19,734.54,735.12,2691.0,728.0924,728.3104,727.6665,728.241,2691.0
2024-12-17 15:20:00,734.96,735.37,734.28,734.78,3793.0,728.0825,728.4887,727.4089,727.9042,3793.0
2024-12-17 15:25:00,734.59,735.45,734.29,734.75,3822.0,727.716,728.5679,727.4188,727.8745,3822.0
2024-12-17 15:30:00,735.02,735.11,733.5,733.5,5940.0,728.142,728.2311,726.6362,726.6362,5940.0
2024-12-17 15:35:00,733.52,733.97,732.68,733.97,11510.0,726.656,727.1018,725.8239,727.1018,11510.0
2024-12-17 15:40:00,733.97,734.9,733.56,734.81,9977.0,727.1018,728.0231,726.6956,727.9339,9977.0
2024-12-17 15:45:00,734.98,735.52,734.16,734.98,16609.0,728.1023,728.6373,727.29,728.1023,16609.0
2024-12-17 15:50:00,734.65,735.93,734.65,735.43,15828.0,727.7754,729.0435,727.7754,728.5481,15828.0
2024-12-17 15:55:00,735.29,735.77,734.89,735.4,47187.0,728.4094,728.885,728.0132,728.5184,47187.0
2024-12-18 09:30:00,748.71,749.51,744.26,746.71,50121.0,741.7039,742.4964,737.2955,739.7226,50121.0
2024-12-18 09:35:00,746.76,752.28,745.81,752.28,18372.0,739.7721,745.2405,738.831,745.2405,18372.0
2024-12-18 09:40:00,752.35,754.2,751.3,754.12,23399.0,745.3098,747.1425,744.2696,747.0632,23399.0
2024-12-18 09:45:00,753.98,754.96,751.7,752.67,14377.0,746.9246,747.8954,744.6659,745.6268,14377.0
2024-12-18 09:50:00,753.0,755.55,752.5,755.04,20149.0,745.9537,748.4799,745.4584,747.9746,20149.0
2024-12-18 09:55:00,755.06,755.1,751.98,752.16,12205.0,747.9944,748.0341,744.9433,745.1216,12205.0
2024-12-18 10:00:00,752.34,753.36,751.0,753.33,10041.0,745.2999,746.3104,743.9724,746.2806,10041.0
2024-12-18 10:05:00,753.38,753.66,752.39,752.98,3890.0,746.3302,746.6075,745.3494,745.9339,3890.0
2024-12-18 10:10:00,753.05,755.54,752.9,755.43,10024.0,746.0033,748.47,745.8547,748.361,10024.0
2024-12-18 10:15:00,755.47,755.75,754.55,755.29,14461.0,748.4006,748.678,747.4892,748.2223,14461.0
2024-12-18 10:20:00,755.09,757.2,755.08,756.19,12473.0,748.0242,750.1144,748.0143,749.1139,12473.0
2024-12-18 10:25:00,755.9,756.33,754.26,755.3,13053.0,748.8266,749.2526,747.2019,748.2322,13053.0
2024-12-18 10:30:00,755.48,756.16,754.36,755.4,4775.0,748.4105,749.0842,747.301,748.3313,4775.0
2024-12-18 10:35:00,755.06,755.3,754.68,755.25,8727.0,747.9944,748.2322,747.618,748.1827,8727.0
2024-12-18 10:40:00,755.17,756.16,754.92,756.16,3858.0,748.1034,749.0842,747.8558,749.0842,3858.0
2024-12-18 10:45:00,756.22,756.62,755.85,756.06,5233.0,749.1436,749.5398,748.7771,748.9851,5233.0
2024-12-18 10:50:00,756.13,756.14,754.88,755.3,5164.0,749.0544,749.0643,747.8161,748.2322,5164.0
2024-12-18 10:55:00,755.35,755.4,754.45,754.78,7765.0,748.2817,748.3313,747.3902,747.7171,7765.0
2024-12-18 11:00:00,754.45,754.49,753.7,753.8,6375.0,747.3902,747.4298,746.6472,746.7462,6375.0
2024-12-18 11:05:00,753.81,754.1,752.9,752.9,7397.0,746.7561,747.0434,745.8547,745.8547,7397.0
2024-12-18 11:10:00,752.75,753.64,752.24,752.62,6343.0,745.7061,746.5877,745.2008,745.5773,6343.0
2024-12-18 11:15:00,752.5,752.75,751.41,751.63,8010.0,745.4584,745.7061,744.3786,744.5965,8010.0
2024-12-18 11:20:00,751.66,752.28,751.34,751.72,7550.0,744.6263,745.2405,744.3093,744.6857,7550.0
2024-12-18 11:25:00,751.8,752.66,751.19,752.23,5143.0,744.765,745.6169,744.1607,745.1909,5143.0
2024-12-18 11:30:00,752.4,752.69,750.75,750.99,17415.0,745.3593,745.6466,743.7248,743.9625,17415.0
2024-12-18 11:35:00,751.45,752.01,750.95,751.67,3053.0,744.4182,744.973,743.9229,744.6362,3053.0
2024-12-18 11:40:00,751.83,751.83,750.74,751.28,2630.0,744.7947,744.7947,743.7149,744.2498,2630.0
2024-12-18 11:45:00,751.33,751.43,750.65,750.89,12050.0,744.2994,744.3984,743.6257,743.8635,12050.0
2024-12-18 11:50:00,751.18,752.4,750.91,752.4,10366.0,744.1508,745.3593,743.8833,745.3593,10366.0
2024-12-18 11:55:00,752.31,752.61,751.74,751.82,3657.0,745.2702,745.5674,744.7055,744.7848,3657.0
2024-12-18 12:00:00,752.06,752.98,751.97,751.97,2581.0,745.0225,745.9339,744.9334,744.9334,2581.0
2024-12-18 12:05:00,752.51,753.12,752.36,752.76,5260.0,745.4683,746.0726,745.3197,745.716,5260.0
2024-12-18 12:10:00,753.32,753.7,753.0,753.7,4375.0,746.2707,746.6472,745.9537,746.6472,4375.0
2024-12-18 12:15:00,753.29,753.95,752.99,753.95,6982.0,746.241,746.8948,745.9438,746.8948,6982.0
2024-12-18 12:20:00,754.1,754.1,753.34,753.52,2100.0,747.0434,747.0434,746.2905,746.4689,2100.0
2024-12-18 12:25:00,753.93,754.25,753.16,753.51,3427.0,746.875,747.192,746.1122,746.459,3427.0
2024-12-18 12:30:00,753.31,753.65,752.96,753.3,7056.0,746.2608,746.5976,745.9141,746.2509,7056.0
2024-12-18 12:35:00,753.66,754.0,753.08,753.29,2934.0,746.6075,746.9444,746.033,746.241,2934.0
2024-12-18 12:40:00,753.22,753.43,752.08,752.86,5731.0,746.1717,746.3797,745.0423,745.815,5731.0
2024-12-18 12:45:00,752.88,753.49,752.63,753.49,1812.0,745.8348,746.4391,745.5872,746.4391,1812.0
2024-12-18 12:50:00,753.42,753.42,752.74,753.3,6226.0,746.3698,746.3698,745.6962,746.2509,6226.0
2024-12-18 12:55:00,753.4,753.99,753.13,753.23,3200.0,746.35,746.9345,746.0825,746.1816,3200.0
2024-12-18 13:00:00,753.17,753.98,753.01,753.64,2271.0,746.1221,746.9246,745.9636,746.5877,2271.0
2024-12-18 13:05:00,753.43,754.0,753.0,753.46,4257.0,746.3797,746.9444,745.9537,746.4094,4257.0
2024-12-18 13:10:00,753.02,753.67,753.0,753.25,2620.0,745.9735,746.6175,745.9537,746.2014,2620.0
2024-12-18 13:15:00,753.27,753.66,753.0,753.13,5779.0,746.2212,746.6075,745.9537,746.0825,5779.0
2024-12-18 13:20:00,752.99,753.63,752.95,753.05,1552.0,745.9438,746.5778,745.9042,746.0033,1552.0
2024-12-18 13:25:00,753.63,754.0,753.03,753.13,5225.0,746.5778,746.9444,745.9834,746.0825,5225.0
2024-12-18 13:30:00,752.91,753.18,752.35,752.67,4485.0,745.8646,746.132,745.3098,745.6268,4485.0
2024-12-18 13:35:00,752.67,752.76,752.15,752.49,16805.0,745.6268,745.716,745.1117,745.4485,16805.0
2024-12-18 13:40:00,752.49,752.49,751.53,751.53,17563.0,745.4485,745.4485,744.4975,744.4975,17563.0
2024-12-18 13:45:00,752.01,752.3,751.55,751.94,2531.0,744.973,745.2603,744.5173,744.9036,2531.0
2024-12-18 13:50:00,752.23,752.73,752.08,752.73,1427.0,745.1909,745.6863,745.0423,745.6863,1427.0
2024-12-18 13:55:00,752.74,753.14,752.37,752.67,1138.0,745.6962,746.0924,745.3296,745.6268,1138.0
2024-12-18 14:00:00,752.1,752.1,748.0,749.61,12742.0,745.0621,745.0621,741.0005,742.5954,12742.0
2024-12-18 14:05:00,750.0,750.0,741.06,742.68,28810.0,742.9818,742.9818,734.1255,735.7303,28810.0
2024-12-18 14:10:00,742.44,746.77,741.55,744.98,22925.0,735.4925,739.782,734.6109,738.0088,22925.0
2024-12-18 14:15:00,745.0,745.48,742.9,743.04,9376.0,738.0286,738.5041,735.9482,736.0869,9376.0
2024-12-18 14:20:00,743.27,746.71,742.77,746.07,11894.0,736.3148,739.7226,735.8195,739.0886,11894.0
2024-12-18 14:25:00,745.72,746.54,741.61,741.71,7920.0,738.7418,739.5542,734.6703,734.7694,7920.0
2024-12-18 14:30:00,741.5,744.14,739.35,744.14,23052.0,734.5613,737.1766,732.4315,737.1766,23052.0
2024-12-18 14:35:00,744.39,744.39,739.5,742.31,19387.0,737.4243,737.4243,732.5801,735.3638,19387.0
2024-12-18 14:40:00,742.77,743.97,740.66,741.5,10344.0,735.8195,737.0082,733.7292,734.5613,10344.0
2024-12-18 14:45:00,740.75,740.75,736.2,738.09,20355.0,733.8184,733.8184,729.3109,731.1832,20355.0
2024-12-18 14:50:00,739.26,740.11,736.0,736.0,8131.0,732.3423,733.1843,729.1128,729.1128,8131.0
2024-12-18 14:55:00,735.68,736.0,732.18,733.0,15871.0,728.7958,729.1128,725.3285,726.1409,15871.0
2024-12-18 15:00:00,733.7,734.05,729.17,729.18,10582.0,726.8343,727.1811,722.3467,722.3566,10582.0
2024-12-18 15:05:00,729.34,732.61,728.98,730.63,15855.0,722.5151,725.7545,722.1585,723.7931,15855.0
2024-12-18 15:10:00,730.75,730.75,725.97,728.31,13954.0,723.9119,723.9119,719.1767,721.4948,13954.0
2024-12-18 15:15:00,728.0,728.52,726.7,728.21,12337.0,721.1877,721.7028,719.8998,721.3957,12337.0
2024-12-18 15:20:00,728.28,731.1,728.11,729.34,7441.0,721.465,724.2587,721.2966,722.5151,7441.0
2024-12-18 15:25:00,729.02,729.02,725.25,725.25,10918.0,722.1981,722.1981,718.4634,718.4634,10918.0
2024-12-18 15:30:00,725.86,727.46,723.61,724.46,13911.0,719.0677,720.6527,716.8387,717.6808,13911.0
2024-12-18 15:35:00,723.73,723.9,718.0,718.0,24190.0,716.9576,717.126,711.2812,711.2812,24190.0
2024-12-18 15:40:00,718.0,719.22,715.48,717.3,33832.0,711.2812,712.4898,708.7848,710.5878,33832.0
2024-12-18 15:45:00,717.25,723.56,715.71,723.2,40484.0,710.5383,716.7892,709.0127,716.4326,40484.0
2024-12-18 15:50:00,723.71,728.41,723.0,725.88,37241.0,716.9378,721.5938,716.2345,719.0875,37241.0
2024-12-18 15:55:00,725.93,726.48,719.0,719.29,62130.0,719.137,719.6819,712.2719,712.5592,62130.0
2024-12-19 09:30:00,717.75,719.07,716.34,717.82,44558.0,711.0336,712.3412,709.6368,711.1029,44558.0
2024-12-19 09:35:00,718.79,719.05,715.58,717.7,13614.0,712.0638,712.3214,708.8839,710.984,13614.0
2024-12-19 09:40:00,718.23,719.35,716.69,716.69,12014.0,711.5091,712.6186,709.9835,709.9835,12014.0
2024-12-19 09:45:00,716.51,717.72,715.4,715.82,12220.0,709.8052,711.0039,708.7056,709.1216,12220.0
2024-12-19 09:50:00,715.79,716.1,714.32,714.32,13441.0,709.0919,709.399,707.6357,707.6357,13441.0
2024-12-19 09:55:00,714.23,716.64,714.23,716.37,10581.0,707.5465,709.934,707.5465,709.6665,10581.0
2024-12-19 10:00:00,716.32,717.31,715.64,716.56,11889.0,709.617,710.5977,708.9433,709.8547,11889.0
2024-12-19 10:05:00,716.37,716.98,714.95,715.42,4782.0,709.6665,710.2708,708.2598,708.7254,4782.0
2024-12-19 10:10:00,714.51,719.24,714.38,718.64,13815.0,707.8239,712.5096,707.6951,711.9153,13815.0
2024-12-19 10:15:00,718.31,718.31,716.02,717.13,10831.0,711.5883,711.5883,709.3198,710.4194,10831.0
2024-12-19 10:20:00,716.89,716.99,714.25,714.49,7449.0,710.1816,710.2807,707.5663,707.8041,7449.0
2024-12-19 10:25:00,714.69,715.59,713.25,713.3,11253.0,708.0022,708.8938,706.5757,706.6252,11253.0
2024-12-19 10:30:00,714.0,714.04,712.53,712.69,3710.0,707.3187,707.3583,705.8624,706.0209,3710.0
2024-12-19 10:35:00,713.11,713.47,712.0,712.74,7669.0,706.437,706.7936,705.3374,706.0705,7669.0
2024-12-19 10:40:00,713.22,714.89,712.16,714.79,5908.0,706.546,708.2003,705.4959,708.1013,5908.0
2024-12-19 10:45:00,714.79,714.83,712.61,714.39,5270.0,708.1013,708.1409,705.9417,707.705,5270.0
2024-12-19 10:50:00,715.38,716.0,714.56,715.32,3894.0,708.6858,709.3,707.8734,708.6263,3894.0
2024-12-19 10:55:00,715.35,716.44,715.16,716.09,3588.0,708.656,709.7358,708.4678,709.3891,3588.0
2024-12-19 11:00:00,716.0,716.08,714.35,715.0,8595.0,709.3,709.3792,707.6654,708.3093,8595.0
2024-12-19 11:05:00,714.65,714.83,713.61,714.12,10719.0,707.9626,708.1409,706.9323,707.4375,10719.0
2024-12-19 11:10:00,714.42,714.81,713.37,713.92,4978.0,707.7347,708.1211,706.6946,707.2394,4978.0
2024-12-19 11:15:00,714.18,714.93,712.85,712.85,9480.0,707.497,708.24,706.1794,706.1794,9480.0
2024-12-19 11:20:00,712.96,715.08,712.72,714.99,19521.0,706.2884,708.3886,706.0506,708.2994,19521.0
2024-12-19 11:25:00,714.75,716.21,714.59,715.17,6602.0,708.0617,709.508,707.9031,708.4777,6602.0
2024-12-19 11:30:00,714.67,717.99,714.67,717.01,19369.0,707.9824,711.2713,707.9824,710.3005,19369.0
2024-12-19 11:35:00,717.0,718.82,716.56,718.45,7871.0,710.2906,712.0936,709.8547,711.727,7871.0
2024-12-19 11:40:00,718.44,718.91,717.16,718.91,6530.0,711.7171,712.1827,710.4491,712.1827,6530.0
2024-12-19 11:45:00,718.71,720.52,718.6,720.48,7463.0,711.9846,713.7777,711.8756,713.738,7463.0
2024-12-19 11:50:00,720.57,720.83,717.2,718.12,11236.0,713.8272,714.0848,710.4887,711.4001,11236.0
2024-12-19 11:55:00,719.53,720.8,718.57,719.39,3905.0,712.7969,714.055,711.8459,712.6582,3905.0
2024-12-19 12:00:00,719.57,719.57,716.63,716.63,2470.0,712.8365,712.8365,709.9241,709.9241,2470.0
2024-12-19 12:05:00,716.35,716.78,715.8,716.67,3651.0,709.6467,710.0727,709.1018,709.9637,3651.0
2024-12-19 12:10:00,716.09,716.72,715.1,715.29,3226.0,709.3891,710.0132,708.4084,708.5966,3226.0
2024-12-19 12:15:00,715.09,715.47,714.35,714.35,3293.0,708.3985,708.7749,707.6654,707.6654,3293.0
2024-12-19 12:20:00,714.18,715.64,713.64,715.64,5940.0,707.497,708.9433,706.962,708.9433,5940.0
2024-12-19 12:25:00,715.22,716.3,714.34,715.0,3900.0,708.5273,709.5971,707.6555,708.3093,3900.0
2024-12-19 12:30:00,715.29,715.72,713.64,715.0,4932.0,708.5966,709.0226,706.962,708.3093,4932.0
2024-12-19 12:35:00,714.78,715.95,714.38,715.95,2508.0,708.0914,709.2504,707.6951,709.2504,2508.0
2024-12-19 12:40:00,715.78,715.78,714.44,715.29,10169.0,709.082,709.082,707.7546,708.5966,10169.0
2024-12-19 12:45:00,715.8,716.75,715.59,716.5,5177.0,709.1018,710.0429,708.8938,709.7953,5177.0
2024-12-19 12:50:00,716.5,716.51,713.88,714.53,3442.0,709.7953,709.8052,707.1998,707.8437,3442.0
2024-12-19 12:55:00,714.61,716.35,714.4,716.03,10239.0,707.923,709.6467,707.7149,709.3297,10239.0
2024-12-19 13:00:00,715.59,715.59,713.66,713.92,1815.0,708.8938,708.8938,706.9819,707.2394,1815.0
2024-12-19 13:05:00,713.7,714.85,713.67,714.85,5312.0,707.0215,708.1607,706.9918,708.1607,5312.0
2024-12-19 13:10:00,715.0,716.29,714.75,716.07,4172.0,708.3093,709.5872,708.0617,709.3693,4172.0
2024-12-19 13:15:00,715.87,716.28,714.74,714.74,2788.0,709.1712,709.5773,708.0517,708.0517,2788.0
2024-12-19 13:20:00,714.74,716.3,714.74,715.66,3633.0,708.0517,709.5971,708.0517,708.9631,3633.0
2024-12-19 13:25:00,715.79,716.29,715.37,715.58,3269.0,709.0919,709.5872,708.6759,708.8839,3269.0
2024-12-19 13:30:00,715.88,716.0,715.18,715.18,3576.0,709.1811,709.3,708.4876,708.4876,3576.0
2024-12-19 13:35:00,715.5,716.82,715.5,716.24,16371.0,708.8046,710.1123,708.8046,709.5377,16371.0
2024-12-19 13:40:00,717.36,717.43,715.58,715.63,3672.0,710.6472,710.7166,708.8839,708.9334,3672.0
2024-12-19 13:45:00,715.58,716.53,715.35,716.12,1987.0,708.8839,709.825,708.656,709.4188,1987.0
2024-12-19 13:50:00,716.57,717.07,716.13,716.13,1500.0,709.8646,710.3599,709.4287,709.4287,1500.0
2024-12-19 13:55:00,716.34,718.18,716.05,717.92,3475.0,709.6368,711.4596,709.3495,711.202,3475.0
2024-12-19 14:00:00,718.34,718.65,716.98,717.4,4460.0,711.6181,711.9252,710.2708,710.6869,4460.0
2024-12-19 14:05:00,717.26,717.27,717.02,717.09,700.0,710.5482,710.5581,710.3104,710.3798,700.0
2024-12-19 14:10:00,716.55,717.04,716.03,717.04,1608.0,709.8448,710.3302,709.3297,710.3302,1608.0
2024-12-19 14:15:00,716.98,716.99,715.83,716.15,1837.0,710.2708,710.2807,709.1315,709.4486,1837.0
2024-12-19 14:20:00,716.16,717.04,715.73,716.69,1764.0,709.4585,710.3302,709.0325,709.9835,1764.0
2024-12-19 14:25:00,716.99,717.03,716.34,716.49,3157.0,710.2807,710.3203,709.6368,709.7854,3157.0
2024-12-19 14:30:00,717.06,717.07,715.7,715.71,3158.0,710.35,710.3599,709.0028,709.0127,3158.0
2024-12-19 14:35:00,715.93,716.05,714.64,714.65,3473.0,709.2306,709.3495,707.9527,707.9626,3473.0
2024-12-19 14:40:00,714.57,714.81,714.19,714.19,5506.0,707.8833,708.1211,707.5069,707.5069,5506.0
2024-12-19 14:45:00,714.69,714.69,713.83,714.0,3096.0,708.0022,708.0022,707.1503,707.3187,3096.0
2024-12-19 14:50:00,713.82,714.46,713.63,713.88,2651.0,707.1404,707.7744,706.9521,707.1998,2651.0
2024-12-19 14:55:00,713.87,713.87,712.44,712.44,5066.0,707.1899,707.1899,705.7733,705.7733,5066.0
2024-12-19 15:00:00,712.19,712.78,712.19,712.23,2792.0,705.5256,706.1101,705.5256,705.5652,2792.0
2024-12-19 15:05:00,712.21,712.37,711.18,711.83,4516.0,705.5454,705.7039,704.5251,705.169,4516.0
2024-12-19 15:10:00,711.59,711.59,710.21,710.96,5315.0,704.9312,704.9312,703.5641,704.3071,5315.0
2024-12-19 15:15:00,711.1,712.06,710.87,712.02,3425.0,704.4458,705.3968,704.218,705.3572,3425.0
2024-12-19 15:20:00,712.01,713.5,712.0,713.46,3807.0,705.3473,706.8233,705.3374,706.7837,3807.0
2024-12-19 15:25:00,713.14,713.21,712.16,712.16,10264.0,706.4667,706.5361,705.4959,705.4959,10264.0
2024-12-19 15:30:00,711.96,712.64,710.66,710.67,6136.0,705.2978,705.9714,704.0099,704.0198,6136.0
2024-12-19 15:35:00,710.51,711.11,708.78,711.09,11275.0,703.8613,704.4557,702.1475,704.4359,11275.0
2024-12-19 15:40:00,710.73,712.95,710.73,711.55,4648.0,704.0793,706.2785,704.0793,704.8916,4648.0
2024-12-19 15:45:00,711.32,711.79,710.41,710.99,4487.0,704.6637,705.1294,703.7623,704.3368,4487.0
2024-12-19 15:50:00,710.41,711.39,709.17,709.42,14160.0,703.7623,704.7331,702.5339,702.7815,14160.0
2024-12-19 15:55:00,710.21,712.15,709.79,710.17,34066.0,703.5641,705.486,703.1481,703.5245,34066.0
2024-12-20 09:30:00,700.92,702.26,696.28,697.65,128198.0,694.3611,695.6885,689.7645,691.1217,128198.0
2024-12-20 09:35:00,697.87,702.6,697.44,702.6,17763.0,691.3396,696.0253,690.9136,696.0253,17763.0
2024-12-20 09:40:00,702.6,703.62,701.58,703.02,10361.0,696.0253,697.0358,695.0149,696.4414,10361.0
2024-12-20 09:45:00,702.97,703.35,699.98,701.18,14111.0,696.3919,696.7683,693.4299,694.6186,14111.0
2024-12-20 09:50:00,701.48,701.48,699.7,700.58,17877.0,694.9158,694.9158,693.1525,694.0242,17877.0
2024-12-20 09:55:00,700.77,701.25,698.76,698.95,12879.0,694.2125,694.688,692.2213,692.4095,12879.0
2024-12-20 10:00:00,699.67,703.02,699.22,702.1,7175.0,693.1228,696.4414,692.677,695.53,7175.0
2024-12-20 10:05:00,702.62,705.19,702.19,702.2,7634.0,696.0452,698.5911,695.6192,695.6291,7634.0
2024-12-20 10:10:00,702.31,703.03,701.59,702.26,9021.0,695.7381,696.4513,695.0248,695.6885,9021.0
2024-12-20 10:15:00,702.31,702.73,701.6,702.52,12089.0,695.7381,696.1541,695.0347,695.9461,12089.0
2024-12-20 10:20:00,702.42,704.16,702.3,704.16,11254.0,695.847,697.5707,695.7282,697.5707,11254.0
2024-12-20 10:25:00,703.97,707.13,703.87,707.01,7887.0,697.3825,700.513,697.2835,700.3941,7887.0
2024-12-20 10:30:00,707.5,709.67,707.5,708.45,9017.0,700.8795,703.0292,700.8795,701.8206,9017.0
2024-12-20 10:35:00,708.23,709.91,707.79,709.25,9293.0,701.6027,703.2669,701.1668,702.6131,9293.0
2024-12-20 10:40:00,708.97,709.37,707.55,707.97,8164.0,702.3357,702.732,700.929,701.3451,8164.0
2024-12-20 10:45:00,708.0,708.01,706.3,706.3,4180.0,701.3748,701.3847,699.6907,699.6907,4180.0
2024-12-20 10:50:00,706.48,709.49,706.34,709.48,4654.0,699.869,702.8509,699.7303,702.841,4654.0
2024-12-20 10:55:00,710.0,710.22,709.02,709.04,1310.0,703.3561,703.574,702.3853,702.4051,1310.0
2024-12-20 11:00:00,709.18,712.66,709.18,712.66,3753.0,702.5438,705.9912,702.5438,705.9912,3753.0
2024-12-20 11:05:00,712.65,712.66,711.87,712.53,4718.0,705.9813,705.9912,705.2086,705.8624,4718.0
2024-12-20 11:10:00,712.21,713.19,712.21,712.93,18967.0,705.5454,706.5163,705.5454,706.2587,18967.0
2024-12-20 11:15:00,712.91,715.22,712.2,714.09,4636.0,706.2389,708.5273,705.5355,707.4078,4636.0
2024-12-20 11:20:00,714.1,714.55,713.81,714.54,3080.0,707.4177,707.8635,707.1304,707.8536,3080.0
2024-12-20 11:25:00,714.7,714.93,713.53,714.33,13804.0,708.0121,708.24,706.8531,707.6456,13804.0
2024-12-20 11:30:00,714.33,715.66,714.18,714.32,29325.0,707.6456,708.9631,707.497,707.6357,29325.0
2024-12-20 11:35:00,714.32,717.53,714.14,717.32,15107.0,707.6357,710.8156,707.4574,710.6076,15107.0
2024-12-20 11:40:00,717.57,718.14,714.98,715.1,34018.0,710.8553,711.4199,708.2895,708.4084,34018.0
2024-12-20 11:45:00,715.1,715.62,713.7,714.25,13143.0,708.4084,708.9235,707.0215,707.5663,13143.0
2024-12-20 11:50:00,714.7,714.7,710.51,712.8,16950.0,708.0121,708.0121,703.8613,706.1299,16950.0
2024-12-20 11:55:00,713.03,714.92,712.92,714.52,4900.0,706.3577,708.2301,706.2488,707.8338,4900.0
2024-12-20 12:00:00,714.13,714.92,713.33,713.77,3874.0,707.4475,708.2301,706.6549,707.0908,3874.0
2024-12-20 12:05:00,713.45,714.08,713.32,713.32,2766.0,706.7738,707.3979,706.645,706.645,2766.0
2024-12-20 12:10:00,714.03,715.0,713.84,713.84,3149.0,707.3484,708.3093,707.1602,707.1602,3149.0
2024-12-20 12:15:00,713.81,716.11,713.81,716.11,6335.0,707.1304,709.4089,707.1304,709.4089,6335.0
2024-12-20 12:20:00,715.14,716.78,715.14,716.18,4592.0,708.448,710.0727,708.448,709.4783,4592.0
2024-12-20 12:25:00,716.23,718.66,716.22,718.66,3380.0,709.5278,711.9351,709.5179,711.9351,3380.0
2024-12-20 12:30:00,718.68,719.04,715.53,715.54,4167.0,711.9549,712.3115,708.8344,708.8443,4167.0
2024-12-20 12:35:00,717.57,719.21,717.49,718.78,736.0,710.8553,712.4799,710.776,712.0539,736.0
2024-12-20 12:40:00,719.5,719.54,717.84,719.51,1920.0,712.7672,712.8068,711.1227,712.7771,1920.0
2024-12-20 12:45:00,719.09,719.1,717.46,718.63,15244.0,712.361,712.3709,710.7463,711.9053,15244.0
2024-12-20 12:50:00,718.68,719.65,717.71,719.65,4813.0,711.9549,712.9158,710.994,712.9158,4813.0
2024-12-20 12:55:00,719.91,720.4,719.05,719.09,7533.0,713.1734,713.6588,712.3214,712.361,7533.0
2024-12-20 13:00:00,719.29,719.29,717.94,717.96,9866.0,712.5592,712.5592,711.2218,711.2416,9866.0
2024-12-20 13:05:00,717.31,719.4,717.3,718.3,5269.0,710.5977,712.6681,710.5878,711.5784,5269.0
2024-12-20 13:10:00,718.47,718.57,717.01,717.51,2922.0,711.7468,711.8459,710.3005,710.7958,2922.0
2024-12-20 13:15:00,717.58,717.58,714.82,716.29,4463.0,710.8652,710.8652,708.131,709.5872,4463.0
2024-12-20 13:20:00,715.95,716.25,713.43,713.97,11145.0,709.2504,709.5476,706.754,707.289,11145.0
2024-12-20 13:25:00,714.16,714.36,713.0,713.19,6835.0,707.4772,707.6753,706.328,706.5163,6835.0
2024-12-20 13:30:00,712.98,713.93,712.47,713.55,2373.0,706.3082,707.2493,705.803,706.8729,2373.0
2024-12-20 13:35:00,713.59,716.79,713.59,714.99,4501.0,706.9125,710.0826,706.9125,708.2994,4501.0
2024-12-20 13:40:00,715.55,716.78,714.97,716.46,3821.0,708.8542,710.0727,708.2796,709.7557,3821.0
2024-12-20 13:45:00,716.0,716.68,715.32,715.32,3738.0,709.3,709.9736,708.6263,708.6263,3738.0
2024-12-20 13:50:00,715.99,716.0,714.49,716.0,1662.0,709.29,709.3,707.8041,709.3,1662.0
2024-12-20 13:55:00,716.96,717.06,713.72,714.1,8664.0,710.251,710.35,707.0413,707.4177,8664.0
2024-12-20 14:00:00,715.33,715.33,714.01,714.5,819.0,708.6362,708.6362,707.3286,707.814,819.0
2024-12-20 14:05:00,714.8,714.84,713.86,714.83,3375.0,708.1112,708.1508,707.18,708.1409,3375.0
2024-12-20 14:10:00,714.6,714.9,713.68,714.11,2331.0,707.9131,708.2102,707.0017,707.4276,2331.0
2024-12-20 14:15:00,714.11,715.0,714.1,714.5,4342.0,707.4276,708.3093,707.4177,707.814,4342.0
2024-12-20 14:20:00,714.92,715.35,714.0,714.66,3187.0,708.2301,708.656,707.3187,707.9725,3187.0
2024-12-20 14:25:00,714.42,715.88,714.42,715.48,5134.0,707.7347,709.1811,707.7347,708.7848,5134.0
2024-12-20 14:30:00,715.48,716.63,715.3,716.49,1800.0,708.7848,709.9241,708.6065,709.7854,1800.0
2024-12-20 14:35:00,715.82,717.69,715.82,716.1,3917.0,709.1216,710.9741,709.1216,709.399,3917.0
2024-12-20 14:40:00,716.3,717.31,716.18,717.24,1901.0,709.5971,710.5977,709.4783,710.5284,1901.0
2024-12-20 14:45:00,717.24,718.0,716.64,716.86,6505.0,710.5284,711.2812,709.934,710.1519,6505.0
2024-12-20 14:50:00,717.16,717.16,715.71,716.17,2970.0,710.4491,710.4491,709.0127,709.4684,2970.0
2024-12-20 14:55:00,716.19,716.63,715.23,715.23,1715.0,709.4882,709.9241,708.5372,708.5372,1715.0
2024-12-20 15:00:00,715.63,716.29,715.32,715.74,1918.0,708.9334,709.5872,708.6263,709.0424,1918.0
2024-12-20 15:05:00,715.18,715.74,714.36,714.36,3258.0,708.4876,709.0424,707.6753,707.6753,3258.0
2024-12-20 15:10:00,714.42,714.71,713.62,713.62,2273.0,707.7347,708.022,706.9422,706.9422,2273.0
2024-12-20 15:15:00,714.0,714.35,713.49,714.35,1600.0,707.3187,707.6654,706.8134,707.6654,1600.0
2024-12-20 15:20:00,713.96,714.23,712.76,712.76,3999.0,707.279,707.5465,706.0903,706.0903,3999.0
2024-12-20 15:25:00,712.68,713.35,712.0,712.18,3594.0,706.011,706.6748,705.3374,705.5157,3594.0
2024-12-20 15:30:00,712.18,712.23,707.2,707.74,9275.0,705.5157,705.5652,700.5823,701.1172,9275.0
2024-12-20 15:35:00,707.85,709.59,707.84,708.46,5510.0,701.2262,702.9499,701.2163,701.8305,5510.0
2024-12-20 15:40:00,708.8,708.83,705.46,705.82,28811.0,702.1673,702.197,698.8586,699.2152,28811.0
2024-12-20 15:45:00,706.03,708.0,705.83,707.12,11852.0,699.4233,701.3748,699.2251,700.5031,11852.0
2024-12-20 15:50:00,707.09,708.5,706.3,707.48,27645.0,700.4733,701.8701,699.6907,700.8597,27645.0
2024-12-20 15:55:00,706.95,707.11,704.66,705.68,97055.0,700.3346,700.4931,698.0661,699.0765,97055.0
2024-12-23 09:30:00,707.1,716.76,707.08,716.37,42169.0,700.4832,710.0528,700.4634,709.6665,42169.0
2024-12-23 09:35:00,716.55,716.62,713.07,715.7,14585.0,709.8448,709.9142,706.3974,709.0028,14585.0
2024-12-23 09:40:00,715.21,717.27,713.94,714.03,17035.0,708.5173,710.5581,707.2592,707.3484,17035.0
2024-12-23 09:45:00,713.94,714.44,712.03,712.51,17325.0,707.2592,707.7546,705.3671,705.8426,17325.0
2024-12-23 09:50:00,712.5,712.75,710.89,712.68,8692.0,705.8327,706.0804,704.2378,706.011,8692.0
2024-12-23 09:55:00,712.58,715.85,712.36,714.28,5620.0,705.912,709.1514,705.694,707.5961,5620.0
2024-12-23 10:00:00,714.54,714.54,712.52,713.13,8976.0,707.8536,707.8536,705.8525,706.4568,8976.0
2024-12-23 10:05:00,712.69,712.74,710.08,710.29,4263.0,706.0209,706.0705,703.4354,703.6434,4263.0
2024-12-23 10:10:00,709.97,711.5,709.01,711.5,5296.0,703.3264,704.8421,702.3754,704.8421,5296.0
2024-12-23 10:15:00,711.54,712.14,710.98,711.74,5280.0,704.8817,705.4761,704.3269,705.0798,5280.0
2024-12-23 10:20:00,711.35,711.86,710.73,711.43,5112.0,704.6935,705.1987,704.0793,704.7727,5112.0
2024-12-23 10:25:00,710.84,711.07,710.01,710.42,5435.0,704.1882,704.4161,703.366,703.7722,5435.0
2024-12-23 10:30:00,710.88,711.39,710.1,711.3,2857.0,704.2279,704.7331,703.4552,704.6439,2857.0
2024-12-23 10:35:00,711.16,712.36,710.65,712.23,4021.0,704.5052,705.694,704.0,705.5652,4021.0
2024-12-23 10:40:00,711.85,712.2,710.15,710.15,8058.0,705.1888,705.5355,703.5047,703.5047,8058.0
2024-12-23 10:45:00,710.36,710.5,709.81,709.98,6417.0,703.7127,703.8514,703.1679,703.3363,6417.0
2024-12-23 10:50:00,709.87,709.88,708.8,709.3,5486.0,703.2273,703.2372,702.1673,702.6627,5486.0
2024-12-23 10:55:00,709.51,710.4,708.24,708.27,8254.0,702.8707,703.7524,701.6126,701.6423,8254.0
2024-12-23 11:00:00,708.57,709.75,708.57,709.4,4765.0,701.9395,703.1084,701.9395,702.7617,4765.0
2024-12-23 11:05:00,709.36,709.71,708.94,708.94,4679.0,702.7221,703.0688,702.306,702.306,4679.0
2024-12-23 11:10:00,709.13,709.4,708.92,709.27,5248.0,702.4942,702.7617,702.2862,702.6329,5248.0
2024-12-23 11:15:00,709.54,710.1,709.43,710.1,5849.0,702.9004,703.4552,702.7914,703.4552,5849.0
2024-12-23 11:20:00,710.27,711.59,709.94,710.85,4576.0,703.6236,704.9312,703.2967,704.1981,4576.0
2024-12-23 11:25:00,711.45,711.71,710.64,710.89,17877.0,704.7925,705.0501,703.9901,704.2378,17877.0
2024-12-23 11:30:00,710.94,711.36,710.35,710.92,6948.0,704.2873,704.7034,703.7028,704.2675,6948.0
2024-12-23 11:35:00,711.05,712.7,710.75,711.99,6085.0,704.3963,706.0308,704.0991,705.3275,6085.0
2024-12-23 11:40:00,712.76,714.19,712.38,714.18,3372.0,706.0903,707.5069,705.7138,707.497,3372.0
2024-12-23 11:45:00,714.11,714.58,713.58,714.39,4585.0,707.4276,707.8932,706.9026,707.705,4585.0
2024-12-23 11:50:00,714.13,715.0,714.0,714.33,4644.0,707.4475,708.3093,707.3187,707.6456,4644.0
2024-12-23 11:55:00,713.96,715.4,713.96,715.4,1409.0,707.279,708.7056,707.279,708.7056,1409.0
2024-12-23 12:00:00,714.48,716.53,714.48,715.47,3954.0,707.7942,709.825,707.7942,708.7749,3954.0
2024-12-23 12:05:00,714.72,716.0,714.72,715.78,2530.0,708.0319,709.3,708.0319,709.082,2530.0
2024-12-23 12:10:00,715.5,715.62,714.58,714.95,3476.0,708.8046,708.9235,707.8932,708.2598,3476.0
2024-12-23 12:15:00,715.21,715.21,713.91,714.45,4523.0,708.5173,708.5173,707.2295,707.7645,4523.0
2024-12-23 12:20:00,714.31,715.01,714.31,714.45,2349.0,707.6258,708.3192,707.6258,707.7645,2349.0
2024-12-23 12:25:00,715.59,716.31,715.03,715.51,4271.0,708.8938,709.6071,708.339,708.8145,4271.0
2024-12-23 12:30:00,715.63,717.0,714.64,716.57,3158.0,708.9334,710.2906,707.9527,709.8646,3158.0
2024-12-23 12:35:00,716.41,718.0,715.64,717.61,4442.0,709.7061,711.2812,708.9433,710.8949,4442.0
2024-12-23 12:40:00,718.13,719.0,717.6,719.0,4523.0,711.41,712.2719,710.885,712.2719,4523.0
2024-12-23 12:45:00,718.75,720.4,718.68,720.4,4879.0,712.0242,713.6588,711.9549,713.6588,4879.0
2024-12-23 12:50:00,719.98,720.09,718.23,718.82,3650.0,713.2427,713.3517,711.5091,712.0936,3650.0
2024-12-23 12:55:00,718.48,719.83,718.27,719.62,3587.0,711.7567,713.0941,711.5487,712.8861,3587.0
2024-12-23 13:00:00,719.42,720.0,718.48,719.2,6260.0,712.688,713.2625,711.7567,712.47,6260.0
2024-12-23 13:05:00,719.91,720.93,719.49,720.6,3499.0,713.1734,714.1838,712.7573,713.8569,3499.0
2024-12-23 13:10:00,721.0,721.73,720.8,721.72,4976.0,714.2532,714.9763,714.055,714.9664,4976.0
2024-12-23 13:15:00,721.74,721.74,720.55,721.0,831.0,714.9862,714.9862,713.8074,714.2532,831.0
2024-12-23 13:20:00,720.26,721.05,720.02,720.47,4055.0,713.5201,714.3027,713.2823,713.7281,4055.0
2024-12-23 13:25:00,720.66,721.01,719.5,720.13,5479.0,713.9163,714.2631,712.7672,713.3913,5479.0
2024-12-23 13:30:00,719.8,720.53,719.08,719.08,1500.0,713.0644,713.7876,712.3511,712.3511,1500.0
2024-12-23 13:35:00,719.69,721.26,719.32,721.26,1803.0,712.9554,714.5107,712.5889,714.5107,1803.0
2024-12-23 13:40:00,721.31,721.66,720.15,720.33,4143.0,714.5603,714.907,713.4111,713.5894,4143.0
2024-12-23 13:45:00,720.06,720.43,719.75,720.12,2065.0,713.322,713.6885,713.0149,713.3814,2065.0
2024-12-23 13:50:00,720.49,720.69,720.27,720.28,1026.0,713.7479,713.9461,713.53,713.5399,1026.0
2024-12-23 13:55:00,720.45,721.0,720.11,720.76,2761.0,713.7083,714.2532,713.3715,714.0154,2761.0
2024-12-23 14:00:00,720.67,721.0,720.51,720.76,3305.0,713.9263,714.2532,713.7678,714.0154,3305.0
2024-12-23 14:05:00,720.3,720.97,720.11,720.36,3055.0,713.5597,714.2234,713.3715,713.6192,3055.0
2024-12-23 14:10:00,720.95,721.46,720.93,721.46,2252.0,714.2036,714.7089,714.1838,714.7089,2252.0
2024-12-23 14:15:00,721.22,722.05,721.22,721.34,6731.0,714.4711,715.2933,714.4711,714.59,6731.0
2024-12-23 14:20:00,721.25,721.81,721.09,721.31,2960.0,714.5008,715.0556,714.3423,714.5603,2960.0
2024-12-23 14:25:00,721.6,721.98,720.7,720.7,5728.0,714.8476,715.224,713.956,713.956,5728.0
2024-12-23 14:30:00,720.84,721.21,719.26,719.89,17024.0,714.0947,714.4612,712.5294,713.1536,17024.0
2024-12-23 14:35:00,719.28,719.28,718.35,718.84,6736.0,712.5493,712.5493,711.628,712.1134,6736.0
2024-12-23 14:40:00,718.38,720.88,718.38,720.53,2055.0,711.6577,714.1343,711.6577,713.7876,2055.0
2024-12-23 14:45:00,719.86,721.2,719.86,720.73,3325.0,713.1238,714.4513,713.1238,713.9857,3325.0
2024-12-23 14:50:00,720.29,720.39,719.08,719.81,2018.0,713.5498,713.6489,712.3511,713.0743,2018.0
2024-12-23 14:55:00,719.11,720.02,718.84,718.84,4914.0,712.3809,713.2823,712.1134,712.1134,4914.0
2024-12-23 15:00:00,718.58,718.87,717.8,718.28,3368.0,711.8558,712.1431,711.0831,711.5586,3368.0
2024-12-23 15:05:00,718.17,718.47,717.22,717.29,4220.0,711.4496,711.7468,710.5085,710.5779,4220.0
2024-12-23 15:10:00,717.23,717.87,716.79,717.87,3704.0,710.5184,711.1525,710.0826,711.1525,3704.0
2024-12-23 15:15:00,717.95,718.02,716.95,717.79,9572.0,711.2317,711.3011,710.2411,711.0732,9572.0
2024-12-23 15:20:00,717.17,718.35,717.17,717.59,5342.0,710.459,711.628,710.459,710.8751,5342.0
2024-12-23 15:25:00,718.0,718.79,717.69,718.76,5991.0,711.2812,712.0638,710.9741,712.0341,5991.0
2024-12-23 15:30:00,718.82,719.52,718.74,719.31,3610.0,712.0936,712.787,712.0143,712.579,3610.0
2024-12-23 15:35:00,719.37,719.72,718.89,718.89,7475.0,712.6384,712.9851,712.1629,712.1629,7475.0
2024-12-23 15:40:00,719.06,720.11,719.05,719.3,7794.0,712.3313,713.3715,712.3214,712.5691,7794.0
2024-12-23 15:45:00,719.21,719.82,718.5,718.84,10201.0,712.4799,713.0842,711.7766,712.1134,10201.0
2024-12-23 15:50:00,718.83,721.12,718.55,720.67,27455.0,712.1035,714.372,711.8261,713.9263,27455.0
2024-12-23 15:55:00,720.58,721.5,719.4,721.5,47443.0,713.8371,714.7485,712.6681,714.7485,47443.0
2024-12-24 09:30:00,716.39,720.2,716.25,718.03,15060.0,709.6863,713.4607,709.5476,711.311,15060.0
2024-12-24 09:35:00,718.52,720.08,717.52,717.82,9470.0,711.7964,713.3418,710.8057,711.1029,9470.0
2024-12-24 09:40:00,717.63,718.28,715.3,716.73,21741.0,710.9147,711.5586,708.6065,710.0231,21741.0
2024-12-24 09:45:00,717.28,717.69,716.07,716.15,6373.0,710.568,710.9741,709.3693,709.4486,6373.0
2024-12-24 09:50:00,716.0,716.51,715.0,715.4,7788.0,709.3,709.8052,708.3093,708.7056,7788.0
2024-12-24 09:55:00,715.88,716.99,715.49,716.5,5660.0,709.1811,710.2807,708.7947,709.7953,5660.0
2024-12-24 10:00:00,716.5,718.16,716.27,718.12,8237.0,709.7953,711.4397,709.5674,711.4001,8237.0
2024-12-24 10:05:00,718.12,718.56,716.52,717.1,7245.0,711.4001,711.836,709.8151,710.3897,7245.0
2024-12-24 10:10:00,716.7,718.03,716.7,717.3,5682.0,709.9934,711.311,709.9934,710.5878,5682.0
2024-12-24 10:15:00,717.98,718.28,717.86,717.94,2031.0,711.2614,711.5586,711.1426,711.2218,2031.0
2024-12-24 10:20:00,717.56,719.38,717.43,718.57,11960.0,710.8454,712.6483,710.7166,711.8459,11960.0
2024-12-24 10:25:00,718.98,719.23,718.0,719.12,5891.0,712.2521,712.4997,711.2812,712.3908,5891.0
2024-12-24 10:30:00,718.49,718.84,717.52,718.04,4166.0,711.7667,712.1134,710.8057,711.3209,4166.0
2024-12-24 10:35:00,718.21,719.0,717.9,717.9,7646.0,711.4893,712.2719,711.1822,711.1822,7646.0
2024-12-24 10:40:00,717.22,717.9,716.28,716.28,5085.0,710.5085,711.1822,709.5773,709.5773,5085.0
2024-12-24 10:45:00,716.36,718.5,716.36,718.25,4736.0,709.6566,711.7766,709.6566,711.5289,4736.0
2024-12-24 10:50:00,718.48,718.5,716.8,717.03,8534.0,711.7567,711.7766,710.0925,710.3203,8534.0
2024-12-24 10:55:00,716.71,717.91,716.25,717.24,2733.0,710.0033,711.1921,709.5476,710.5284,2733.0
2024-12-24 11:00:00,717.59,717.75,716.55,716.55,3680.0,710.8751,711.0336,709.8448,709.8448,3680.0
2024-12-24 11:05:00,716.5,717.69,716.14,717.69,4298.0,709.7953,710.9741,709.4386,710.9741,4298.0
2024-12-24 11:10:00,717.27,717.47,716.78,717.45,1746.0,710.5581,710.7562,710.0727,710.7364,1746.0
2024-12-24 11:15:00,717.86,718.31,717.63,717.93,6394.0,711.1426,711.5883,710.9147,711.2119,6394.0
2024-12-24 11:20:00,717.82,718.28,717.82,718.14,2872.0,711.1029,711.5586,711.1029,711.4199,2872.0
2024-12-24 11:25:00,718.01,718.27,717.67,717.94,2901.0,711.2911,711.5487,710.9543,711.2218,2901.0
2024-12-24 11:30:00,717.78,718.28,717.0,717.72,6959.0,711.0633,711.5586,710.2906,711.0039,6959.0
2024-12-24 11:35:00,717.5,718.31,717.0,717.0,10877.0,710.7859,711.5883,710.2906,710.2906,10877.0
2024-12-24 11:40:00,717.33,718.0,717.31,718.0,1014.0,710.6175,711.2812,710.5977,711.2812,1014.0
2024-12-24 11:45:00,717.64,718.16,717.64,717.79,3086.0,710.9246,711.4397,710.9246,711.0732,3086.0
2024-12-24 11:50:00,717.86,718.0,716.83,717.18,3005.0,711.1426,711.2812,710.1222,710.4689,3005.0
2024-12-24 11:55:00,717.35,718.33,717.12,717.12,5534.0,710.6373,711.6082,710.4095,710.4095,5534.0
2024-12-24 12:00:00,717.45,718.03,717.45,717.68,1781.0,710.7364,711.311,710.7364,710.9642,1781.0
2024-12-24 12:05:00,717.83,717.83,716.87,717.59,2287.0,711.1128,711.1128,710.1618,710.8751,2287.0
2024-12-24 12:10:00,717.56,717.9,717.3,717.9,1505.0,710.8454,711.1822,710.5878,711.1822,1505.0
2024-12-24 12:15:00,717.57,717.7,716.63,716.9,3766.0,710.8553,710.984,709.9241,710.1915,3766.0
2024-12-24 12:20:00,717.22,717.5,716.95,717.15,2325.0,710.5085,710.7859,710.2411,710.4392,2325.0
2024-12-24 12:25:00,717.2,717.61,717.2,717.37,2062.0,710.4887,710.8949,710.4887,710.6571,2062.0
2024-12-24 12:30:00,717.09,717.69,717.08,717.16,2016.0,710.3798,710.9741,710.3698,710.4491,2016.0
2024-12-24 12:35:00,716.78,717.3,716.5,717.12,2242.0,710.0727,710.5878,709.7953,710.4095,2242.0
2024-12-24 12:40:00,717.38,717.65,716.89,717.65,2100.0,710.667,710.9345,710.1816,710.9345,2100.0
2024-12-24 12:45:00,717.25,717.34,716.82,717.34,3191.0,710.5383,710.6274,710.1123,710.6274,3191.0
2024-12-24 12:50:00,717.55,718.36,717.52,718.32,8805.0,710.8355,711.6379,710.8057,711.5982,8805.0
2024-12-24 12:55:00,718.5,719.98,717.84,719.64,38907.0,711.7766,713.2427,711.1227,712.9059,38907.0
2024-12-26 09:30:00,714.21,716.5,712.11,715.76,21005.0,707.5267,709.7953,705.4464,709.0622,21005.0
2024-12-26 09:35:00,716.49,717.92,715.54,715.62,8275.0,709.7854,711.202,708.8443,708.9235,8275.0
2024-12-26 09:40:00,715.36,716.44,714.8,715.37,1859.0,708.6659,709.7358,708.1112,708.6759,1859.0
2024-12-26 09:45:00,715.82,716.0,714.37,714.98,6689.0,709.1216,709.3,707.6852,708.2895,6689.0
2024-12-26 09:50:00,715.12,715.24,711.11,711.13,9682.0,708.4282,708.5471,704.4557,704.4755,9682.0
2024-12-26 09:55:00,711.84,713.69,711.78,713.69,5095.0,705.1789,707.0116,705.1194,707.0116,5095.0
2024-12-26 10:00:00,714.14,716.0,713.97,716.0,6954.0,707.4574,709.3,707.289,709.3,6954.0
2024-12-26 10:05:00,715.75,716.91,715.59,715.6,8659.0,709.0523,710.2014,708.8938,708.9037,8659.0
2024-12-26 10:10:00,715.89,716.64,715.89,716.2,5382.0,709.191,709.934,709.191,709.4981,5382.0
2024-12-26 10:15:00,716.5,717.19,715.9,717.19,5850.0,709.7953,710.4788,709.2009,710.4788,5850.0
2024-12-26 10:20:00,717.12,718.48,716.23,718.4,6137.0,710.4095,711.7567,709.5278,711.6775,6137.0
2024-12-26 10:25:00,718.54,718.54,716.45,717.21,7959.0,711.8162,711.8162,709.7457,710.4986,7959.0
2024-12-26 10:30:00,717.16,718.44,717.16,717.98,1606.0,710.4491,711.7171,710.4491,711.2614,1606.0
2024-12-26 10:35:00,717.91,718.7,717.57,718.55,3591.0,711.1921,711.9747,710.8553,711.8261,3591.0
2024-12-26 10:40:00,718.55,719.51,718.13,718.13,16292.0,711.8261,712.7771,711.41,711.41,16292.0
2024-12-26 10:45:00,717.67,717.95,717.4,717.46,2472.0,710.9543,711.2317,710.6869,710.7463,2472.0
2024-12-26 10:50:00,717.55,718.49,717.17,717.92,3225.0,710.8355,711.7667,710.459,711.202,3225.0
2024-12-26 10:55:00,717.43,717.9,716.89,717.9,2142.0,710.7166,711.1822,710.1816,711.1822,2142.0
2024-12-26 11:00:00,717.89,718.2,717.09,718.02,2413.0,711.1723,711.4794,710.3798,711.3011,2413.0
2024-12-26 11:05:00,718.07,718.54,717.61,717.95,4445.0,711.3506,711.8162,710.8949,711.2317,4445.0
2024-12-26 11:10:00,718.41,718.74,718.01,718.52,2641.0,711.6874,712.0143,711.2911,711.7964,2641.0
2024-12-26 11:15:00,718.52,719.26,717.9,718.18,2456.0,711.7964,712.5294,711.1822,711.4596,2456.0
2024-12-26 11:20:00,718.54,718.84,718.27,718.77,1218.0,711.8162,712.1134,711.5487,712.044,1218.0
2024-12-26 11:25:00,718.11,718.14,717.66,718.13,1314.0,711.3902,711.4199,710.9444,711.41,1314.0
2024-12-26 11:30:00,718.33,718.91,718.33,718.91,1200.0,711.6082,712.1827,711.6082,712.1827,1200.0
2024-12-26 11:35:00,718.91,719.19,718.51,719.08,1676.0,712.1827,712.4601,711.7865,712.3511,1676.0
2024-12-26 11:40:00,719.08,719.76,719.08,719.64,1964.0,712.3511,713.0248,712.3511,712.9059,1964.0
2024-12-26 11:45:00,719.24,719.46,718.7,718.7,3678.0,712.5096,712.7276,711.9747,711.9747,3678.0
2024-12-26 11:50:00,719.01,719.24,718.6,718.6,841.0,712.2818,712.5096,711.8756,711.8756,841.0
2024-12-26 11:55:00,719.44,720.2,719.35,719.39,5146.0,712.7078,713.4607,712.6186,712.6582,5146.0
2024-12-26 12:00:00,719.5,719.5,719.35,719.35,200.0,712.7672,712.7672,712.6186,712.6186,200.0
2024-12-26 12:05:00,719.63,719.93,719.5,719.53,2334.0,712.896,713.1932,712.7672,712.7969,2334.0
2024-12-26 12:10:00,719.49,720.49,719.49,720.49,3297.0,712.7573,713.7479,712.7573,713.7479,3297.0
2024-12-26 12:15:00,720.39,720.5,719.69,719.7,2344.0,713.6489,713.7578,712.9554,712.9653,2344.0
2024-12-26 12:20:00,719.35,719.92,719.11,719.12,1600.0,712.6186,713.1833,712.3809,712.3908,1600.0
2024-12-26 12:25:00,719.5,719.51,718.44,718.58,1939.0,712.7672,712.7771,711.7171,711.8558,1939.0
2024-12-26 12:30:00,718.88,719.06,718.08,718.69,10056.0,712.153,712.3313,711.3605,711.9648,10056.0
2024-12-26 12:35:00,718.99,719.0,718.03,718.05,3096.0,712.262,712.2719,711.311,711.3308,3096.0
2024-12-26 12:40:00,717.66,718.5,717.66,718.24,5060.0,710.9444,711.7766,710.9444,711.519,5060.0
2024-12-26 12:45:00,718.08,718.25,716.36,716.96,4607.0,711.3605,711.5289,709.6566,710.251,4607.0
2024-12-26 12:50:00,716.99,717.3,716.0,717.3,4191.0,710.2807,710.5878,709.3,710.5878,4191.0
2024-12-26 12:55:00,717.3,717.57,716.1,716.63,3060.0,710.5878,710.8553,709.399,709.9241,3060.0
2024-12-26 13:00:00,717.0,717.42,716.6,717.42,3933.0,710.2906,710.7067,709.8943,710.7067,3933.0
2024-12-26 13:05:00,717.02,718.39,717.0,718.39,3231.0,710.3104,711.6676,710.2906,711.6676,3231.0
2024-12-26 13:10:00,718.17,718.17,717.19,717.19,1142.0,711.4496,711.4496,710.4788,710.4788,1142.0
2024-12-26 13:15:00,717.37,718.23,717.2,718.16,2904.0,710.6571,711.5091,710.4887,711.4397,2904.0
2024-12-26 13:20:00,718.3,718.39,717.46,717.46,6907.0,711.5784,711.6676,710.7463,710.7463,6907.0
2024-12-26 13:25:00,718.06,718.32,717.24,717.47,2640.0,711.3407,711.5982,710.5284,710.7562,2640.0
2024-12-26 13:30:00,717.29,718.32,717.29,717.59,1380.0,710.5779,711.5982,710.5779,710.8751,1380.0
2024-12-26 13:35:00,717.71,718.03,717.54,718.03,3100.0,710.994,711.311,710.8255,711.311,3100.0
2024-12-26 13:40:00,718.04,718.31,716.88,717.27,3364.0,711.3209,711.5883,710.1717,710.5581,3364.0
2024-12-26 13:45:00,717.66,718.57,717.13,718.57,3164.0,710.9444,711.8459,710.4194,711.8459,3164.0
2024-12-26 13:50:00,718.22,718.22,717.92,718.16,1237.0,711.4992,711.4992,711.202,711.4397,1237.0
2024-12-26 13:55:00,718.0,718.8,718.0,718.28,1826.0,711.2812,712.0738,711.2812,711.5586,1826.0
2024-12-26 14:00:00,718.0,718.43,717.52,718.08,1320.0,711.2812,711.7072,710.8057,711.3605,1320.0
2024-12-26 14:05:00,718.05,718.27,717.1,717.81,4422.0,711.3308,711.5487,710.3897,711.093,4422.0
2024-12-26 14:10:00,718.0,718.85,718.0,718.57,587.0,711.2812,712.1233,711.2812,711.8459,587.0
2024-12-26 14:15:00,718.85,718.89,718.11,718.19,1619.0,712.1233,712.1629,711.3902,711.4695,1619.0
2024-12-26 14:20:00,718.58,719.01,718.58,719.01,692.0,711.8558,712.2818,711.8558,712.2818,692.0
2024-12-26 14:25:00,719.0,719.26,718.64,718.83,921.0,712.2719,712.5294,711.9153,712.1035,921.0
2024-12-26 14:30:00,719.0,719.0,718.65,718.7,1048.0,712.2719,712.2719,711.9252,711.9747,1048.0
2024-12-26 14:35:00,718.68,719.15,718.67,719.15,1227.0,711.9549,712.4205,711.945,712.4205,1227.0
2024-12-26 14:40:00,719.5,719.97,719.45,719.46,2779.0,712.7672,713.2328,712.7177,712.7276,2779.0
2024-12-26 14:45:00,719.68,719.82,719.32,719.32,3211.0,712.9455,713.0842,712.5889,712.5889,3211.0
2024-12-26 14:50:00,719.02,719.17,718.8,719.12,2045.0,712.2917,712.4403,712.0738,712.3908,2045.0
2024-12-26 14:55:00,719.02,719.22,718.95,719.05,2351.0,712.2917,712.4898,712.2224,712.3214,2351.0
2024-12-26 15:00:00,719.02,719.29,718.8,719.29,1968.0,712.2917,712.5592,712.0738,712.5592,1968.0
2024-12-26 15:05:00,719.51,719.71,719.39,719.39,2078.0,712.7771,712.9752,712.6582,712.6582,2078.0
2024-12-26 15:10:00,719.3,719.4,718.8,718.99,1817.0,712.5691,712.6681,712.0738,712.262,1817.0
2024-12-26 15:15:00,718.64,719.63,718.64,719.41,3130.0,711.9153,712.896,711.9153,712.678,3130.0
2024-12-26 15:20:00,719.43,719.43,718.7,718.7,557.0,712.6979,712.6979,711.9747,711.9747,557.0
2024-12-26 15:25:00,719.03,719.05,718.7,718.82,800.0,712.3016,712.3214,711.9747,712.0936,800.0
2024-12-26 15:30:00,718.61,719.04,718.55,719.04,2400.0,711.8855,712.3115,711.8261,712.3115,2400.0
2024-12-26 15:35:00,718.7,718.95,718.46,718.48,2790.0,711.9747,712.2224,711.7369,711.7567,2790.0
2024-12-26 15:40:00,718.42,718.73,718.28,718.45,4257.0,711.6973,712.0044,711.5586,711.727,4257.0
2024-12-26 15:45:00,718.45,719.39,718.15,718.26,6537.0,711.727,712.6582,711.4298,711.5388,6537.0
2024-12-26 15:50:00,718.68,719.11,718.06,718.1,9059.0,711.9549,712.3809,711.3407,711.3803,9059.0
2024-12-26 15:55:00,717.79,717.79,715.43,715.51,18931.0,711.0732,711.0732,708.7353,708.8145,18931.0
2024-12-27 09:30:00,717.49,717.5,714.51,715.27,28370.0,710.776,710.7859,707.8239,708.5768,28370.0
2024-12-27 09:35:00,715.26,716.42,713.83,715.01,13350.0,708.5669,709.716,707.1503,708.3192,13350.0
2024-12-27 09:40:00,714.76,716.15,713.01,713.12,5685.0,708.0716,709.4486,706.3379,706.4469,5685.0
2024-12-27 09:45:00,712.77,715.91,712.58,715.45,7432.0,706.1002,709.2108,705.912,708.7551,7432.0
2024-12-27 09:50:00,715.24,716.18,715.06,715.99,5871.0,708.5471,709.4783,708.3688,709.29,5871.0
2024-12-27 09:55:00,715.83,715.83,714.24,714.24,5505.0,709.1315,709.1315,707.5564,707.5564,5505.0
2024-12-27 10:00:00,713.88,714.25,709.14,709.2,20491.0,707.1998,707.5663,702.5041,702.5636,20491.0
2024-12-27 10:05:00,709.34,711.7,708.93,710.87,8724.0,702.7023,705.0402,702.2961,704.218,8724.0
2024-12-27 10:10:00,710.85,711.8,709.05,711.37,11638.0,704.1981,705.1393,702.415,704.7133,11638.0
2024-12-27 10:15:00,711.31,711.53,709.43,710.01,6221.0,704.6538,704.8718,702.7914,703.366,6221.0
2024-12-27 10:20:00,709.77,712.51,709.75,711.33,4453.0,703.1283,705.8426,703.1084,704.6737,4453.0
2024-12-27 10:25:00,711.12,711.92,711.0,711.25,2250.0,704.4656,705.2581,704.3467,704.5944,2250.0
2024-12-27 10:30:00,710.83,711.28,709.58,709.98,4905.0,704.1783,704.6241,702.94,703.3363,4905.0
2024-12-27 10:35:00,710.06,712.02,710.06,712.01,6193.0,703.4155,705.3572,703.4155,705.3473,6193.0
2024-12-27 10:40:00,711.73,713.8,711.18,713.73,4351.0,705.0699,707.1205,704.5251,707.0512,4351.0
2024-12-27 10:45:00,713.47,714.43,712.96,714.15,3171.0,706.7936,707.7446,706.2884,707.4673,3171.0
2024-12-27 10:50:00,713.91,714.75,713.9,714.73,2042.0,707.2295,708.0617,707.2196,708.0418,2042.0
2024-12-27 10:55:00,714.31,714.55,713.58,713.73,4402.0,707.6258,707.8635,706.9026,707.0512,4402.0
2024-12-27 11:00:00,713.85,714.06,712.28,712.28,2726.0,707.1701,707.3781,705.6148,705.6148,2726.0
2024-12-27 11:05:00,712.35,713.44,711.92,713.44,2897.0,705.6841,706.7639,705.2581,706.7639,2897.0
2024-12-27 11:10:00,713.24,713.39,712.39,712.39,2339.0,706.5658,706.7144,705.7237,705.7237,2339.0
2024-12-27 11:15:00,712.74,713.25,712.65,712.66,987.0,706.0705,706.5757,705.9813,705.9912,987.0
2024-12-27 11:20:00,712.91,713.74,712.9,713.5,2048.0,706.2389,707.0611,706.229,706.8233,2048.0
2024-12-27 11:25:00,713.64,714.26,713.64,714.22,3643.0,706.962,707.5762,706.962,707.5366,3643.0
2024-12-27 11:30:00,714.07,715.25,713.92,714.05,13538.0,707.388,708.557,707.2394,707.3682,13538.0
2024-12-27 11:35:00,713.95,714.56,713.9,714.01,4760.0,707.2691,707.8734,707.2196,707.3286,4760.0
2024-12-27 11:40:00,714.28,714.92,711.92,711.92,1681.0,707.5961,708.2301,705.2581,705.2581,1681.0
2024-12-27 11:45:00,712.0,712.99,711.53,712.34,1710.0,705.3374,706.3181,704.8718,705.6742,1710.0
2024-12-27 11:50:00,712.4,712.46,710.54,711.13,2246.0,705.7336,705.7931,703.891,704.4755,2246.0
2024-12-27 11:55:00,711.13,711.71,710.95,710.99,2300.0,704.4755,705.0501,704.2972,704.3368,2300.0
2024-12-27 12:00:00,711.5,711.8,711.43,711.8,1924.0,704.8421,705.1393,704.7727,705.1393,1924.0
2024-12-27 12:05:00,711.67,711.67,710.5,710.5,3126.0,705.0105,705.0105,703.8514,703.8514,3126.0
2024-12-27 12:10:00,710.93,711.39,710.5,710.5,1365.0,704.2774,704.7331,703.8514,703.8514,1365.0
2024-12-27 12:15:00,710.5,710.68,709.87,710.44,2093.0,703.8514,704.0297,703.2273,703.792,2093.0
2024-12-27 12:20:00,710.5,710.5,709.0,709.29,4014.0,703.8514,703.8514,702.3655,702.6527,4014.0
2024-12-27 12:25:00,709.27,711.0,708.87,709.8,2401.0,702.6329,704.3467,702.2367,703.158,2401.0
2024-12-27 12:30:00,710.11,711.29,709.74,710.29,3396.0,703.4651,704.634,703.0985,703.6434,3396.0
2024-12-27 12:35:00,709.58,709.59,708.59,709.59,3450.0,702.94,702.9499,701.9593,702.9499,3450.0
2024-12-27 12:40:00,709.75,711.59,709.32,710.1,4014.0,703.1084,704.9312,702.6825,703.4552,4014.0
2024-12-27 12:45:00,710.63,710.63,709.76,709.76,1175.0,703.9802,703.9802,703.1183,703.1183,1175.0
2024-12-27 12:50:00,710.77,710.85,710.24,710.24,1435.0,704.1189,704.1981,703.5939,703.5939,1435.0
2024-12-27 12:55:00,710.75,711.37,710.55,710.9,5009.0,704.0991,704.7133,703.901,704.2477,5009.0
2024-12-27 13:00:00,711.24,711.24,710.14,710.86,911.0,704.5845,704.5845,703.4948,704.2081,911.0
2024-12-27 13:05:00,711.4,711.42,710.14,710.62,1574.0,704.743,704.7628,703.4948,703.9703,1574.0
2024-12-27 13:10:00,710.47,711.63,710.47,711.49,1226.0,703.8217,704.9708,703.8217,704.8322,1226.0
2024-12-27 13:15:00,711.8,712.0,710.92,710.92,2044.0,705.1393,705.3374,704.2675,704.2675,2044.0
2024-12-27 13:20:00,711.22,711.78,711.22,711.53,1424.0,704.5647,705.1194,704.5647,704.8718,1424.0
2024-12-27 13:25:00,711.8,712.8,711.48,711.72,6316.0,705.1393,706.1299,704.8223,705.06,6316.0
2024-12-27 13:30:00,711.51,712.5,711.47,712.5,3899.0,704.852,705.8327,704.8123,705.8327,3899.0
2024-12-27 13:35:00,712.32,712.69,712.31,712.43,2232.0,705.6544,706.0209,705.6445,705.7634,2232.0
2024-12-27 13:40:00,712.56,712.92,712.56,712.72,1791.0,705.8921,706.2488,705.8921,706.0506,1791.0
2024-12-27 13:45:00,712.32,713.05,712.08,712.08,3429.0,705.6544,706.3776,705.4166,705.4166,3429.0
2024-12-27 13:50:00,713.4,715.37,713.0,715.37,4800.0,706.7243,708.6759,706.328,708.6759,4800.0
2024-12-27 13:55:00,715.13,715.19,714.0,714.42,4027.0,708.4381,708.4975,707.3187,707.7347,4027.0
2024-12-27 14:00:00,714.35,714.76,714.22,714.22,3305.0,707.6654,708.0716,707.5366,707.5366,3305.0
2024-12-27 14:05:00,714.61,715.16,714.15,714.15,5437.0,707.923,708.4678,707.4673,707.4673,5437.0
2024-12-27 14:10:00,714.7,715.17,714.15,714.22,4259.0,708.0121,708.4777,707.4673,707.5366,4259.0
2024-12-27 14:15:00,714.18,714.71,714.09,714.18,4100.0,707.497,708.022,707.4078,707.497,4100.0
2024-12-27 14:20:00,714.77,715.02,713.0,713.02,7723.0,708.0815,708.3291,706.328,706.3478,7723.0
2024-12-27 14:25:00,713.65,713.72,712.95,713.14,2810.0,706.9719,707.0413,706.2785,706.4667,2810.0
2024-12-27 14:30:00,713.64,714.08,713.36,713.88,3616.0,706.962,707.3979,706.6847,707.1998,3616.0
2024-12-27 14:35:00,714.17,715.0,714.15,714.42,2184.0,707.4871,708.3093,707.4673,707.7347,2184.0
2024-12-27 14:40:00,714.34,714.58,714.34,714.39,500.0,707.6555,707.8932,707.6555,707.705,500.0
2024-12-27 14:45:00,714.54,714.94,714.16,714.16,4547.0,707.8536,708.2499,707.4772,707.4772,4547.0
2024-12-27 14:50:00,714.36,714.73,713.77,714.73,815.0,707.6753,708.0418,707.0908,708.0418,815.0
2024-12-27 14:55:00,714.1,715.01,714.1,715.01,1900.0,707.4177,708.3192,707.4177,708.3192,1900.0
2024-12-27 15:00:00,714.68,714.68,714.0,714.37,1586.0,707.9923,707.9923,707.3187,707.6852,1586.0
2024-12-27 15:05:00,714.38,714.71,713.74,714.71,3317.0,707.6951,708.022,707.0611,708.022,3317.0
2024-12-27 15:10:00,714.32,714.32,713.04,713.04,3411.0,707.6357,707.6357,706.3677,706.3677,3411.0
2024-12-27 15:15:00,712.96,713.46,712.96,713.01,2936.0,706.2884,706.7837,706.2884,706.3379,2936.0
2024-12-27 15:20:00,713.01,713.42,712.57,712.89,2664.0,706.3379,706.7441,705.9021,706.2191,2664.0
2024-12-27 15:25:00,713.05,713.68,712.98,713.42,8859.0,706.3776,707.0017,706.3082,706.7441,8859.0
2024-12-27 15:30:00,713.41,713.59,712.9,712.9,1660.0,706.7342,706.9125,706.229,706.229,1660.0
2024-12-27 15:35:00,712.91,712.91,712.31,712.31,2000.0,706.2389,706.2389,705.6445,705.6445,2000.0
2024-12-27 15:40:00,712.31,713.0,710.83,711.17,9563.0,705.6445,706.328,704.1783,704.5152,9563.0
2024-12-27 15:45:00,711.2,712.04,711.18,711.51,5839.0,704.5449,705.377,704.5251,704.852,5839.0
2024-12-27 15:50:00,711.82,714.63,711.82,713.23,14424.0,705.1591,707.9428,705.1591,706.5559,14424.0
2024-12-27 15:55:00,713.28,714.04,713.12,713.59,33652.0,706.6054,707.3583,706.4469,706.9125,33652.0
2024-12-30 09:30:00,700.0,700.49,696.53,696.61,25815.0,693.4497,693.9351,690.0121,690.0914,25815.0
2024-12-30 09:35:00,696.66,698.19,695.98,697.47,11082.0,690.1409,691.6566,689.4673,690.9434,11082.0
2024-12-30 09:40:00,697.72,698.72,696.28,697.05,12280.0,691.191,692.1817,689.7645,690.5273,12280.0
2024-12-30 09:45:00,697.09,697.09,694.47,697.0,11482.0,690.5669,690.5669,687.9714,690.4777,11482.0
2024-12-30 09:50:00,696.52,698.13,696.0,697.56,8201.0,690.0022,691.5972,689.4871,691.0325,8201.0
2024-12-30 09:55:00,697.56,698.98,696.35,696.68,6191.0,691.0325,692.4392,689.8338,690.1607,6191.0
2024-12-30 10:00:00,696.33,698.01,695.19,696.79,5463.0,689.814,691.4783,688.6847,690.2697,5463.0
2024-12-30 10:05:00,696.67,697.17,695.63,696.48,3597.0,690.1508,690.6462,689.1206,689.9626,3597.0
2024-12-30 10:10:00,696.65,697.75,695.74,697.75,11778.0,690.131,691.2207,689.2295,691.2207,11778.0
2024-12-30 10:15:00,697.18,697.18,695.69,696.08,4004.0,690.6561,690.6561,689.18,689.5664,4004.0
2024-12-30 10:20:00,696.43,697.66,695.23,695.23,4801.0,689.9131,691.1316,688.7243,688.7243,4801.0
2024-12-30 10:25:00,695.45,696.24,694.92,695.57,5792.0,688.9423,689.7249,688.4172,689.0611,5792.0
2024-12-30 10:30:00,695.86,696.31,695.53,695.53,4131.0,689.3484,689.7942,689.0215,689.0215,4131.0
2024-12-30 10:35:00,695.41,698.0,695.23,698.0,3406.0,688.9026,691.4684,688.7243,691.4684,3406.0
2024-12-30 10:40:00,697.96,698.64,697.69,698.37,4265.0,691.4288,692.1024,691.1613,691.8349,4265.0
2024-12-30 10:45:00,698.74,698.74,696.46,696.73,3679.0,692.2015,692.2015,689.9428,690.2103,3679.0
2024-12-30 10:50:00,697.06,697.06,695.83,697.0,8877.0,690.5372,690.5372,689.3187,690.4777,8877.0
2024-12-30 10:55:00,697.09,697.79,697.03,697.58,5380.0,690.5669,691.2604,690.5075,691.0523,5380.0
2024-12-30 11:00:00,697.57,697.7,696.93,697.7,2952.0,691.0424,691.1712,690.4084,691.1712,2952.0
2024-12-30 11:05:00,697.8,698.54,697.46,698.52,5890.0,691.2703,692.0033,690.9334,691.9835,5890.0
2024-12-30 11:10:00,698.99,698.99,698.06,698.6,8395.0,692.4491,692.4491,691.5278,692.0628,8395.0
2024-12-30 11:15:00,698.27,700.22,698.15,700.03,6282.0,691.7359,693.6676,691.617,693.4794,6282.0
2024-12-30 11:20:00,700.13,700.13,697.96,698.24,14943.0,693.5785,693.5785,691.4288,691.7061,14943.0
2024-12-30 11:25:00,697.88,698.14,696.83,697.68,4397.0,691.3495,691.6071,690.3093,691.1514,4397.0
2024-12-30 11:30:00,697.94,699.28,697.26,697.41,21836.0,691.409,692.7364,690.7353,690.8839,21836.0
2024-12-30 11:35:00,697.8,699.0,697.09,698.74,6136.0,691.2703,692.459,690.5669,692.2015,6136.0
2024-12-30 11:40:00,698.65,699.25,697.77,698.91,5181.0,692.1123,692.7067,691.2405,692.3699,5181.0
2024-12-30 11:45:00,698.92,698.92,696.38,696.5,3165.0,692.3798,692.3798,689.8636,689.9824,3165.0
2024-12-30 11:50:00,696.76,697.82,696.26,697.76,3784.0,690.24,691.2901,689.7447,691.2306,3784.0
2024-12-30 11:55:00,697.59,698.17,697.2,697.2,1736.0,691.0622,691.6368,690.6759,690.6759,1736.0
2024-12-30 12:00:00,697.91,699.13,697.21,698.5,5714.0,691.3792,692.5878,690.6858,691.9637,5714.0
2024-12-30 12:05:00,698.32,698.58,696.91,698.08,3569.0,691.7854,692.043,690.3886,691.5476,3569.0
2024-12-30 12:10:00,698.09,698.74,698.03,698.73,1406.0,691.5575,692.2015,691.4981,692.1916,1406.0
2024-12-30 12:15:00,697.51,698.51,697.49,698.27,5802.0,690.983,691.9736,690.9632,691.7359,5802.0
2024-12-30 12:20:00,698.0,699.93,697.93,699.54,9481.0,691.4684,693.3803,691.399,692.994,9481.0
2024-12-30 12:25:00,699.52,700.0,698.85,698.86,6220.0,692.9742,693.4497,692.3104,692.3203,6220.0
2024-12-30 12:30:00,699.59,699.59,698.72,699.57,1716.0,693.0435,693.0435,692.1817,693.0237,1716.0
2024-12-30 12:35:00,699.01,699.31,698.51,698.72,4840.0,692.4689,692.7661,691.9736,692.1817,4840.0
2024-12-30 12:40:00,698.72,699.47,698.13,699.47,6727.0,692.1817,692.9246,691.5972,692.9246,6727.0
2024-12-30 12:45:00,699.44,700.4,699.19,700.09,9488.0,692.8949,693.8459,692.6473,693.5388,9488.0
2024-12-30 12:50:00,700.09,700.61,699.98,700.24,6533.0,693.5388,694.054,693.4299,693.6874,6533.0
2024-12-30 12:55:00,700.16,700.44,699.05,700.44,6523.0,693.6082,693.8856,692.5086,693.8856,6523.0
2024-12-30 13:00:00,700.56,700.56,699.5,700.34,2910.0,694.0044,694.0044,692.9544,693.7865,2910.0
2024-12-30 13:05:00,699.54,699.91,699.03,699.54,3351.0,692.994,693.3605,692.4888,692.994,3351.0
2024-12-30 13:10:00,699.31,700.35,699.15,699.93,15167.0,692.7661,693.7964,692.6076,693.3803,15167.0
2024-12-30 13:15:00,700.34,701.73,699.89,700.59,10270.0,693.7865,695.1635,693.3407,694.0342,10270.0
2024-12-30 13:20:00,700.13,701.0,700.0,700.08,3525.0,693.5785,694.4403,693.4497,693.5289,3525.0
2024-12-30 13:25:00,700.2,700.99,699.2,700.79,3868.0,693.6478,694.4304,692.6572,694.2323,3868.0
2024-12-30 13:30:00,700.18,700.78,700.0,700.78,1350.0,693.628,694.2224,693.4497,694.2224,1350.0
2024-12-30 13:35:00,701.0,701.04,699.87,700.27,2081.0,694.4403,694.4799,693.3209,693.7172,2081.0
2024-12-30 13:40:00,699.9,700.73,699.9,700.72,3976.0,693.3506,694.1728,693.3506,694.1629,3976.0
2024-12-30 13:45:00,700.85,701.09,700.41,700.45,1852.0,694.2917,694.5295,693.8558,693.8955,1852.0
2024-12-30 13:50:00,700.0,700.41,699.7,700.0,1450.0,693.4497,693.8558,693.1525,693.4497,1450.0
2024-12-30 13:55:00,699.82,700.43,699.82,700.04,1407.0,693.2714,693.8757,693.2714,693.4893,1407.0
2024-12-30 14:00:00,700.31,700.56,699.79,699.79,1836.0,693.7568,694.0044,693.2416,693.2416,1836.0
2024-12-30 14:05:00,699.98,700.33,698.75,699.71,10166.0,693.4299,693.7766,692.2114,693.1624,10166.0
2024-12-30 14:10:00,699.72,700.04,698.12,699.18,2759.0,693.1723,693.4893,691.5873,692.6374,2759.0
2024-12-30 14:15:00,699.11,699.18,698.08,698.08,3769.0,692.568,692.6374,691.5476,691.5476,3769.0
2024-12-30 14:20:00,698.01,698.07,697.45,697.59,4217.0,691.4783,691.5377,690.9235,691.0622,4217.0
2024-12-30 14:25:00,697.6,698.57,697.5,697.95,3665.0,691.0721,692.0331,690.9731,691.4189,3665.0
2024-12-30 14:30:00,697.84,698.44,697.84,697.92,4006.0,691.3099,691.9043,691.3099,691.3891,4006.0
2024-12-30 14:35:00,697.88,698.07,697.23,697.23,3770.0,691.3495,691.5377,690.7056,690.7056,3770.0
2024-12-30 14:40:00,697.13,697.76,697.03,697.2,8896.0,690.6065,691.2306,690.5075,690.6759,8896.0
2024-12-30 14:45:00,697.01,697.53,696.65,697.2,14788.0,690.4877,691.0028,690.131,690.6759,14788.0
2024-12-30 14:50:00,697.05,698.66,696.71,698.66,11140.0,690.5273,692.1222,690.1905,692.1222,11140.0
2024-12-30 14:55:00,698.48,698.68,698.12,698.23,1950.0,691.9439,692.142,691.5873,691.6962,1950.0
2024-12-30 15:00:00,697.94,697.97,697.5,697.74,2463.0,691.409,691.4387,690.9731,691.2108,2463.0
2024-12-30 15:05:00,697.4,697.45,696.95,697.23,3235.0,690.874,690.9235,690.4282,690.7056,3235.0
2024-12-30 15:10:00,697.23,697.25,696.44,696.89,6262.0,690.7056,690.7254,689.923,690.3688,6262.0
2024-12-30 15:15:00,697.2,698.01,697.02,697.42,3145.0,690.6759,691.4783,690.4976,690.8938,3145.0
2024-12-30 15:20:00,697.51,698.03,697.41,697.59,2674.0,690.983,691.4981,690.8839,691.0622,2674.0
2024-12-30 15:25:00,697.43,697.43,696.07,696.6,8122.0,690.9037,690.9037,689.5565,690.0815,8122.0
2024-12-30 15:30:00,696.22,696.68,695.88,696.12,6052.0,689.705,690.1607,689.3682,689.606,6052.0
2024-12-30 15:35:00,696.26,696.26,695.47,695.47,3739.0,689.7447,689.7447,688.9621,688.9621,3739.0
2024-12-30 15:40:00,695.63,696.43,695.42,695.84,9368.0,689.1206,689.9131,688.9125,689.3286,9368.0
2024-12-30 15:45:00,696.17,696.18,695.46,695.73,7830.0,689.6555,689.6654,688.9522,689.2196,7830.0
2024-12-30 15:50:00,696.21,698.85,696.14,697.55,17979.0,689.6951,692.3104,689.6258,691.0226,17979.0
2024-12-30 15:55:00,697.98,698.15,695.83,696.05,40548.0,691.4486,691.617,689.3187,689.5366,40548.0
2024-12-31 09:30:00,701.38,702.11,697.01,701.74,22321.0,694.8168,695.5399,690.4877,695.1734,22321.0
2024-12-31 09:35:00,702.0,702.98,699.2,699.6,4867.0,695.431,696.4018,692.6572,693.0534,4867.0
2024-12-31 09:40:00,699.44,700.29,698.9,699.9,6454.0,692.8949,693.737,692.36,693.3506,6454.0
2024-12-31 09:45:00,699.94,701.94,699.6,701.12,5812.0,693.3902,695.3715,693.0534,694.5592,5812.0
2024-12-31 09:50:00,700.04,700.16,697.88,698.55,4115.0,693.4893,693.6082,691.3495,692.0132,4115.0
2024-12-31 09:55:00,697.77,698.55,696.88,696.88,7739.0,691.2405,692.0132,690.3589,690.3589,7739.0
2024-12-31 10:00:00,696.48,698.56,696.16,698.31,4896.0,689.9626,692.0232,689.6456,691.7755,4896.0
2024-12-31 10:05:00,697.49,697.58,694.51,695.21,7925.0,690.9632,691.0523,688.0111,688.7045,7925.0
2024-12-31 10:10:00,694.54,695.75,693.41,695.75,8787.0,688.0408,689.2394,686.9213,689.2394,8787.0
2024-12-31 10:15:00,696.28,696.75,695.22,696.13,2576.0,689.7645,690.2301,688.7144,689.6159,2576.0
2024-12-31 10:20:00,696.27,697.5,695.82,697.5,5040.0,689.7546,690.9731,689.3088,690.9731,5040.0
2024-12-31 10:25:00,697.21,697.9,695.84,695.84,5263.0,690.6858,691.3693,689.3286,689.3286,5263.0
2024-12-31 10:30:00,695.41,697.2,695.0,695.29,3825.0,688.9026,690.6759,688.4965,688.7838,3825.0
2024-12-31 10:35:00,695.56,697.0,695.56,697.0,2300.0,689.0512,690.4777,689.0512,690.4777,2300.0
2024-12-31 10:40:00,696.4,697.3,695.46,696.3,1934.0,689.8834,690.7749,688.9522,689.7843,1934.0
2024-12-31 10:45:00,695.74,696.75,695.0,695.87,2715.0,689.2295,690.2301,688.4965,689.3583,2715.0
2024-12-31 10:50:00,695.2,696.66,695.2,696.5,3838.0,688.6946,690.1409,688.6946,689.9824,3838.0
2024-12-31 10:55:00,696.18,696.72,695.43,695.43,2748.0,689.6654,690.2004,688.9224,688.9224,2748.0
2024-12-31 11:00:00,695.77,696.17,693.85,694.06,5361.0,689.2593,689.6555,687.3572,687.5653,5361.0
2024-12-31 11:05:00,694.05,694.71,693.53,694.17,4100.0,687.5554,688.2092,687.0402,687.6742,4100.0
2024-12-31 11:10:00,694.18,694.67,693.46,694.02,1500.0,687.6841,688.1696,686.9709,687.5256,1500.0
2024-12-31 11:15:00,694.08,694.6,693.13,693.13,2100.0,687.5851,688.1002,686.644,686.644,2100.0
2024-12-31 11:20:00,693.12,693.55,692.15,692.82,6410.0,686.6341,687.06,685.6731,686.3369,6410.0
2024-12-31 11:25:00,692.5,693.2,692.24,693.2,2897.0,686.0199,686.7133,685.7623,686.7133,2897.0
2024-12-31 11:30:00,692.71,693.2,692.15,692.32,5713.0,686.2279,686.7133,685.6731,685.8415,5713.0
2024-12-31 11:35:00,692.59,692.93,692.31,692.58,1417.0,686.109,686.4458,685.8316,686.0991,1417.0
2024-12-31 11:40:00,692.31,693.85,692.0,693.34,5477.0,685.8316,687.3572,685.5245,686.852,5477.0
2024-12-31 11:45:00,693.77,694.42,693.32,694.16,4234.0,687.278,687.9219,686.8322,687.6643,4234.0
2024-12-31 11:50:00,694.5,694.5,692.83,693.0,3446.0,688.0011,688.0011,686.3468,686.5152,3446.0
2024-12-31 11:55:00,693.56,693.69,692.36,693.01,4871.0,687.0699,687.1987,685.8812,686.5251,4871.0
2024-12-31 12:00:00,692.5,692.73,691.43,692.25,6219.0,686.0199,686.2477,684.9599,685.7722,6219.0
2024-12-31 12:05:00,692.53,692.94,692.13,692.94,5840.0,686.0496,686.4557,685.6533,686.4557,5840.0
2024-12-31 12:10:00,692.94,692.94,690.39,690.7,6378.0,686.4557,686.4557,683.9296,684.2367,6378.0
2024-12-31 12:15:00,690.84,691.52,690.3,691.39,5744.0,684.3754,685.049,683.8404,684.9202,5744.0
2024-12-31 12:20:00,691.57,691.57,689.66,689.79,8120.0,685.0986,685.0986,683.2064,683.3352,8120.0
2024-12-31 12:25:00,690.15,690.2,688.24,688.29,8074.0,683.6918,683.7414,681.7997,681.8493,8074.0
2024-12-31 12:30:00,688.5,689.1,688.42,688.51,4067.0,682.0573,682.6517,681.978,682.0672,4067.0
2024-12-31 12:35:00,688.51,688.89,687.43,687.57,3653.0,682.0672,682.4436,680.9973,681.136,3653.0
2024-12-31 12:40:00,687.91,688.71,687.88,688.71,2932.0,681.4728,682.2653,681.4431,682.2653,2932.0
2024-12-31 12:45:00,688.67,689.97,688.58,688.58,10096.0,682.2257,683.5135,682.1365,682.1365,10096.0
2024-12-31 12:50:00,688.76,690.14,688.76,690.14,2192.0,682.3149,683.6819,682.3149,683.6819,2192.0
2024-12-31 12:55:00,690.38,692.85,689.9,692.85,5851.0,683.9197,686.3666,683.4442,686.3666,5851.0
2024-12-31 13:00:00,693.48,693.48,691.75,691.94,3585.0,686.9907,686.9907,685.2769,685.4651,3585.0
2024-12-31 13:05:00,692.0,693.0,691.69,692.36,8679.0,685.5245,686.5152,685.2174,685.8812,8679.0
2024-12-31 13:10:00,692.25,692.25,691.56,691.88,680.0,685.7722,685.7722,685.0887,685.4057,680.0
2024-12-31 13:15:00,692.21,692.55,691.46,691.46,2911.0,685.7326,686.0694,684.9896,684.9896,2911.0
2024-12-31 13:20:00,691.41,691.41,689.85,689.96,3519.0,684.9401,684.9401,683.3947,683.5036,3519.0
2024-12-31 13:25:00,689.5,689.74,689.15,689.32,3922.0,683.0479,683.2857,682.7012,682.8696,3922.0
2024-12-31 13:30:00,688.93,690.06,688.88,689.61,3055.0,682.4833,683.6027,682.4337,683.1569,3055.0
2024-12-31 13:35:00,689.6,690.14,688.8,689.55,3446.0,683.147,683.6819,682.3545,683.0975,3446.0
2024-12-31 13:40:00,690.0,690.42,689.07,689.84,2776.0,683.5433,683.9593,682.622,683.3848,2776.0
2024-12-31 13:45:00,690.35,690.36,689.56,689.92,6106.0,683.89,683.8999,683.1074,683.464,6106.0
2024-12-31 13:50:00,690.36,690.86,689.67,690.05,2030.0,683.8999,684.3952,683.2163,683.5928,2030.0
2024-12-31 13:55:00,689.96,690.02,689.24,689.71,3722.0,683.5036,683.5631,682.7904,683.256,3722.0
2024-12-31 14:00:00,689.0,690.0,688.22,689.94,5948.0,682.5526,683.5433,681.7799,683.4838,5948.0
2024-12-31 14:05:00,689.94,691.32,689.94,691.06,5701.0,683.4838,684.8509,683.4838,684.5933,5701.0
2024-12-31 14:10:00,691.58,692.42,691.46,692.0,1780.0,685.1085,685.9406,684.9896,685.5245,1780.0
2024-12-31 14:15:00,691.8,691.87,690.03,690.08,1785.0,685.3264,685.3958,683.573,683.6225,1785.0
2024-12-31 14:20:00,689.8,689.8,689.0,689.07,1915.0,683.3451,683.3451,682.5526,682.622,1915.0
2024-12-31 14:25:00,689.69,690.11,688.82,688.82,1450.0,683.2362,683.6522,682.3743,682.3743,1450.0
2024-12-31 14:30:00,689.01,689.64,688.44,688.44,3041.0,682.5625,683.1866,681.9979,681.9979,3041.0
2024-12-31 14:35:00,689.18,690.1,688.7,689.81,4911.0,682.7309,683.6423,682.2554,683.355,4911.0
2024-12-31 14:40:00,689.76,690.1,688.9,690.1,8589.0,683.3055,683.6423,682.4535,683.6423,8589.0
2024-12-31 14:45:00,690.33,690.75,689.91,690.75,2837.0,683.8702,684.2862,683.4541,684.2862,2837.0
2024-12-31 14:50:00,690.53,691.84,690.03,690.95,12118.0,684.0683,685.366,683.573,684.4844,12118.0
2024-12-31 14:55:00,691.09,691.96,691.07,691.76,3057.0,684.6231,685.4849,684.6032,685.2868,3057.0
2024-12-31 15:00:00,691.94,692.2,691.7,691.99,1699.0,685.4651,685.7227,685.2273,685.5146,1699.0
2024-12-31 15:05:00,691.8,693.14,691.8,692.23,3484.0,685.3264,686.6539,685.3264,685.7524,3484.0
2024-12-31 15:10:00,692.97,692.97,691.13,691.6,4058.0,686.4855,686.4855,684.6627,685.1283,4058.0
2024-12-31 15:15:00,691.72,692.92,691.04,692.89,4878.0,685.2472,686.4359,684.5735,686.4062,4878.0
2024-12-31 15:20:00,692.55,694.0,692.09,693.32,6145.0,686.0694,687.5058,685.6137,686.8322,6145.0
2024-12-31 15:25:00,693.01,695.58,692.97,695.4,12296.0,686.5251,689.071,686.4855,688.8927,12296.0
2024-12-31 15:30:00,695.28,695.29,693.9,694.25,3998.0,688.7738,688.7838,687.4068,687.7535,3998.0
2024-12-31 15:35:00,694.42,695.22,693.54,693.86,6601.0,687.9219,688.7144,687.0501,687.3671,6601.0
2024-12-31 15:40:00,693.82,694.37,692.78,693.55,5495.0,687.3275,687.8724,686.2972,687.06,5495.0
2024-12-31 15:45:00,693.73,694.63,692.87,693.98,9214.0,687.2383,688.1299,686.3864,687.486,9214.0
2024-12-31 15:50:00,693.71,694.07,692.41,692.55,12153.0,687.2185,687.5752,685.9307,686.0694,12153.0
2024-12-31 15:55:00,692.76,693.73,692.2,692.85,27944.0,686.2774,687.2383,685.7227,686.3666,27944.0
2025-01-02 09:30:00,705.45,707.26,703.84,703.84,32988.0,698.8487,700.6417,697.2537,697.2537,32988.0
2025-01-02 09:35:00,703.72,704.24,702.0,702.0,13041.0,697.1349,697.65,695.431,695.431,13041.0
2025-01-02 09:40:00,701.68,704.75,701.03,704.62,6130.0,695.114,698.1552,694.47,698.0264,6130.0
2025-01-02 09:45:00,704.8,708.0,704.8,708.0,12831.0,698.2048,701.3748,698.2048,701.3748,12831.0
2025-01-02 09:50:00,708.3,711.11,708.14,711.11,10683.0,701.672,704.4557,701.5135,704.4557,10683.0
2025-01-02 09:55:00,711.33,711.96,708.91,709.58,15674.0,704.6737,705.2978,702.2763,702.94,15674.0
2025-01-02 10:00:00,709.88,710.2,706.69,707.95,8112.0,703.2372,703.5542,700.0771,701.3253,8112.0
2025-01-02 10:05:00,708.77,709.13,707.27,707.75,4297.0,702.1376,702.4942,700.6516,701.1272,4297.0
2025-01-02 10:10:00,707.27,709.97,707.0,708.82,8222.0,700.6516,703.3264,700.3842,702.1871,8222.0
2025-01-02 10:15:00,708.86,710.01,707.94,707.94,10385.0,702.2268,703.366,701.3154,701.3154,10385.0
2025-01-02 10:20:00,708.27,708.27,704.59,704.66,5143.0,701.6423,701.6423,697.9967,698.0661,5143.0
2025-01-02 10:25:00,704.98,707.38,704.72,704.97,10087.0,698.3831,700.7606,698.1255,698.3732,10087.0
2025-01-02 10:30:00,704.8,705.35,702.56,705.07,8259.0,698.2048,698.7496,695.9857,698.4722,8259.0
2025-01-02 10:35:00,704.68,706.89,703.97,705.55,6721.0,698.0859,700.2752,697.3825,698.9477,6721.0
2025-01-02 10:40:00,706.16,706.19,705.08,705.62,6911.0,699.552,699.5818,698.4821,699.0171,6911.0
2025-01-02 10:45:00,705.39,707.08,704.75,706.68,4353.0,698.7892,700.4634,698.1552,700.0672,4353.0
2025-01-02 10:50:00,706.88,708.3,705.68,706.61,4682.0,700.2653,701.672,699.0765,699.9978,4682.0
2025-01-02 10:55:00,707.08,707.38,706.14,706.44,3410.0,700.4634,700.7606,699.5322,699.8294,3410.0
2025-01-02 11:00:00,706.37,706.89,702.38,702.76,6994.0,699.7601,700.2752,695.8074,696.1838,6994.0
2025-01-02 11:05:00,703.42,703.82,702.94,703.5,4609.0,696.8377,697.2339,696.3622,696.9169,4609.0
2025-01-02 11:10:00,703.58,705.0,703.5,704.55,1755.0,696.9962,698.4029,696.9169,697.9571,1755.0
2025-01-02 11:15:00,704.45,705.0,704.14,705.0,2894.0,697.858,698.4029,697.5509,698.4029,2894.0
2025-01-02 11:20:00,705.06,706.28,704.41,706.28,2181.0,698.4623,699.6709,697.8184,699.6709,2181.0
2025-01-02 11:25:00,705.9,706.59,705.9,706.3,4006.0,699.2945,699.978,699.2945,699.6907,4006.0
2025-01-02 11:30:00,705.88,707.06,705.29,707.06,16157.0,699.2747,700.4436,698.6902,700.4436,16157.0
2025-01-02 11:35:00,706.92,707.76,706.45,706.45,8177.0,700.3049,701.1371,699.8393,699.8393,8177.0
2025-01-02 11:40:00,707.0,707.28,706.02,706.17,2088.0,700.3842,700.6616,699.4133,699.5619,2088.0
2025-01-02 11:45:00,706.0,707.7,706.0,707.66,5066.0,699.3935,701.0776,699.3935,701.038,5066.0
2025-01-02 11:50:00,707.28,708.24,706.96,706.96,5832.0,700.6616,701.6126,700.3445,700.3445,5832.0
2025-01-02 11:55:00,707.24,707.62,707.01,707.59,1491.0,700.6219,700.9984,700.3941,700.9687,1491.0
2025-01-02 12:00:00,707.5,707.98,706.92,707.32,6909.0,700.8795,701.355,700.3049,700.7012,6909.0
2025-01-02 12:05:00,707.47,707.47,705.84,705.84,1668.0,700.8498,700.8498,699.235,699.235,1668.0
2025-01-02 12:10:00,706.13,707.13,706.08,707.13,1950.0,699.5223,700.513,699.4728,700.513,1950.0
2025-01-02 12:15:00,707.01,707.01,706.04,706.5,1796.0,700.3941,700.3941,699.4332,699.8889,1796.0
2025-01-02 12:20:00,705.84,706.53,705.0,705.01,4782.0,699.235,699.9186,698.4029,698.4128,4782.0
2025-01-02 12:25:00,704.22,704.44,700.69,700.75,12453.0,697.6302,697.8481,694.1332,694.1927,12453.0
2025-01-02 12:30:00,700.86,701.0,699.62,699.66,7529.0,694.3016,694.4403,693.0732,693.1129,7529.0
2025-01-02 12:35:00,699.53,700.09,697.77,698.54,5745.0,692.9841,693.5388,691.2405,692.0033,5745.0
2025-01-02 12:40:00,698.33,699.21,697.65,698.23,3876.0,691.7953,692.6671,691.1217,691.6962,3876.0
2025-01-02 12:45:00,699.14,699.35,698.0,698.39,5396.0,692.5977,692.8058,691.4684,691.8547,5396.0
2025-01-02 12:50:00,697.83,700.08,696.34,699.54,13179.0,691.3,693.5289,689.8239,692.994,13179.0
2025-01-02 12:55:00,699.99,701.71,699.99,701.71,4164.0,693.4398,695.1437,693.4398,695.1437,4164.0
2025-01-02 13:00:00,701.0,701.0,698.2,698.85,3113.0,694.4403,694.4403,691.6665,692.3104,3113.0
2025-01-02 13:05:00,698.9,701.82,697.94,701.23,3833.0,692.36,695.2526,691.409,694.6682,3833.0
2025-01-02 13:10:00,701.31,701.31,699.53,699.58,2616.0,694.7474,694.7474,692.9841,693.0336,2616.0
2025-01-02 13:15:00,699.61,700.0,699.0,699.71,1837.0,693.0633,693.4497,692.459,693.1624,1837.0
2025-01-02 13:20:00,700.2,700.77,699.11,700.13,1949.0,693.6478,694.2125,692.568,693.5785,1949.0
2025-01-02 13:25:00,699.64,699.93,698.94,699.93,3662.0,693.093,693.3803,692.3996,693.3803,3662.0
2025-01-02 13:30:00,699.19,699.19,697.13,697.13,1950.0,692.6473,692.6473,690.6065,690.6065,1950.0
2025-01-02 13:35:00,697.61,698.66,697.31,697.32,2599.0,691.082,692.1222,690.7848,690.7948,2599.0
2025-01-02 13:40:00,697.16,698.68,696.96,698.68,2437.0,690.6363,692.142,690.4381,692.142,2437.0
2025-01-02 13:45:00,698.5,699.0,697.57,697.57,982.0,691.9637,692.459,691.0424,691.0424,982.0
2025-01-02 13:50:00,698.02,698.03,696.9,696.9,975.0,691.4882,691.4981,690.3787,690.3787,975.0
2025-01-02 13:55:00,697.6,698.79,697.28,698.78,2223.0,691.0721,692.251,690.7551,692.2411,2223.0
2025-01-02 14:00:00,698.5,699.02,698.01,698.79,1789.0,691.9637,692.4788,691.4783,692.251,1789.0
2025-01-02 14:05:00,699.05,699.37,698.37,698.47,3000.0,692.5086,692.8256,691.8349,691.934,3000.0
2025-01-02 14:10:00,699.55,699.55,698.25,698.52,1160.0,693.0039,693.0039,691.7161,691.9835,1160.0
2025-01-02 14:15:00,698.77,699.37,698.33,698.92,1931.0,692.2312,692.8256,691.7953,692.3798,1931.0
2025-01-02 14:20:00,699.35,700.35,699.07,700.22,3935.0,692.8058,693.7964,692.5284,693.6676,3935.0
2025-01-02 14:25:00,700.55,701.04,699.81,701.03,1300.0,693.9945,694.4799,693.2615,694.47,1300.0
2025-01-02 14:30:00,700.36,700.79,699.95,700.79,1600.0,693.8063,694.2323,693.4001,694.2323,1600.0
2025-01-02 14:35:00,700.68,700.68,699.38,700.65,2064.0,694.1233,694.1233,692.8355,694.0936,2064.0
2025-01-02 14:40:00,700.21,700.76,700.0,700.0,547.0,693.6577,694.2026,693.4497,693.4497,547.0
2025-01-02 14:45:00,700.01,700.71,699.35,700.5,2923.0,693.4596,694.153,692.8058,693.945,2923.0
2025-01-02 14:50:00,701.02,701.49,700.68,700.68,1500.0,694.4601,694.9257,694.1233,694.1233,1500.0
2025-01-02 14:55:00,699.82,700.29,698.41,698.41,3449.0,693.2714,693.737,691.8746,691.8746,3449.0
2025-01-02 15:00:00,698.77,700.87,698.77,700.87,2569.0,692.2312,694.3115,692.2312,694.3115,2569.0
2025-01-02 15:05:00,701.1,701.18,700.9,700.91,1861.0,694.5394,694.6186,694.3413,694.3512,1861.0
2025-01-02 15:10:00,700.98,702.65,700.98,702.13,2255.0,694.4205,696.0749,694.4205,695.5597,2255.0
2025-01-02 15:15:00,702.12,702.19,701.16,701.74,1870.0,695.5498,695.6192,694.5988,695.1734,1870.0
2025-01-02 15:20:00,701.54,702.24,701.5,702.23,1400.0,694.9753,695.6687,694.9356,695.6588,1400.0
2025-01-02 15:25:00,702.23,702.76,702.02,702.1,2720.0,695.6588,696.1838,695.4508,695.53,2720.0
2025-01-02 15:30:00,701.91,702.79,701.56,702.05,3991.0,695.3418,696.2136,694.9951,695.4805,3991.0
2025-01-02 15:35:00,701.32,701.99,700.75,701.99,7180.0,694.7573,695.4211,694.1927,695.4211,7180.0
2025-01-02 15:40:00,701.78,701.98,701.3,701.3,3052.0,695.213,695.4111,694.7375,694.7375,3052.0
2025-01-02 15:45:00,700.95,701.68,700.38,701.68,15100.0,694.3908,695.114,693.8261,695.114,15100.0
2025-01-02 15:50:00,700.83,701.35,699.76,700.28,24678.0,694.2719,694.787,693.2119,693.7271,24678.0
2025-01-02 15:55:00,700.23,701.95,699.49,700.39,50156.0,693.6775,695.3814,692.9444,693.836,50156.0
2025-01-03 09:30:00,703.26,706.4,702.73,706.18,20082.0,696.6792,699.7898,696.1541,699.5718,20082.0
2025-01-03 09:35:00,705.96,706.53,704.77,706.52,9295.0,699.3539,699.9186,698.175,699.9087,9295.0
2025-01-03 09:40:00,706.5,708.0,706.16,707.96,3457.0,699.8889,701.3748,699.552,701.3352,3457.0
2025-01-03 09:45:00,708.07,708.07,706.07,706.22,5726.0,701.4442,701.4442,699.4629,699.6115,5726.0
2025-01-03 09:50:00,706.79,707.52,705.32,706.28,4787.0,700.1761,700.8993,698.7199,699.6709,4787.0
2025-01-03 09:55:00,706.99,708.73,706.87,708.39,4651.0,700.3743,702.098,700.2554,701.7612,4651.0
2025-01-03 10:00:00,708.69,708.69,705.7,707.27,5876.0,702.0584,702.0584,699.0963,700.6516,5876.0
2025-01-03 10:05:00,707.18,708.22,706.52,708.15,4325.0,700.5625,701.5928,699.9087,701.5234,4325.0
2025-01-03 10:10:00,708.49,708.49,706.01,706.11,4004.0,701.8602,701.8602,699.4034,699.5025,4004.0
2025-01-03 10:15:00,706.01,706.07,703.54,704.49,5672.0,699.4034,699.4629,696.9566,697.8977,5672.0
2025-01-03 10:20:00,704.17,705.34,702.58,705.3,11076.0,697.5807,698.7397,696.0055,698.7001,11076.0
2025-01-03 10:25:00,705.39,706.22,705.0,705.93,8057.0,698.7892,699.6115,698.4029,699.3242,8057.0
2025-01-03 10:30:00,705.17,706.46,705.09,706.35,4439.0,698.5713,699.8492,698.492,699.7403,4439.0
2025-01-03 10:35:00,706.35,707.69,706.09,707.07,2326.0,699.7403,701.0677,699.4827,700.4535,2326.0
2025-01-03 10:40:00,707.61,708.6,707.27,708.59,3730.0,700.9885,701.9692,700.6516,701.9593,3730.0
2025-01-03 10:45:00,708.39,708.88,707.92,708.23,2295.0,701.7612,702.2466,701.2956,701.6027,2295.0
2025-01-03 10:50:00,708.14,708.38,707.23,707.24,1597.0,701.5135,701.7513,700.612,700.6219,1597.0
2025-01-03 10:55:00,707.47,708.07,707.12,707.91,2032.0,700.8498,701.4442,700.5031,701.2857,2032.0
2025-01-03 11:00:00,707.92,708.55,707.75,708.07,1705.0,701.2956,701.9197,701.1272,701.4442,1705.0
2025-01-03 11:05:00,708.23,708.23,707.17,707.22,2918.0,701.6027,701.6027,700.5526,700.6021,2918.0
2025-01-03 11:10:00,707.01,707.5,706.44,707.27,1677.0,700.3941,700.8795,699.8294,700.6516,1677.0
2025-01-03 11:15:00,707.27,707.55,706.58,707.16,4329.0,700.6516,700.929,699.9681,700.5427,4329.0
2025-01-03 11:20:00,707.03,707.61,706.82,707.3,14491.0,700.4139,700.9885,700.2059,700.6814,14491.0
2025-01-03 11:25:00,707.48,708.89,707.47,708.88,6228.0,700.8597,702.2565,700.8498,702.2466,6228.0
2025-01-03 11:30:00,708.72,709.5,708.01,708.56,16027.0,702.0881,702.8608,701.3847,701.9296,16027.0
2025-01-03 11:35:00,708.71,709.8,708.34,709.58,4444.0,702.0782,703.158,701.7116,702.94,4444.0
2025-01-03 11:40:00,709.54,710.66,709.51,710.66,5275.0,702.9004,704.0099,702.8707,704.0099,5275.0
2025-01-03 11:45:00,710.51,711.0,710.13,710.99,3924.0,703.8613,704.3467,703.4849,704.3368,3924.0
2025-01-03 11:50:00,710.95,712.56,710.8,712.19,5709.0,704.2972,705.8921,704.1486,705.5256,5709.0
2025-01-03 11:55:00,712.02,712.02,711.4,711.41,990.0,705.3572,705.3572,704.743,704.7529,990.0
2025-01-03 12:00:00,711.4,712.13,711.4,711.98,1373.0,704.743,705.4662,704.743,705.3176,1373.0
2025-01-03 12:05:00,711.98,712.24,711.97,712.24,1079.0,705.3176,705.5751,705.3077,705.5751,1079.0
2025-01-03 12:10:00,712.22,712.38,711.25,711.32,3032.0,705.5553,705.7138,704.5944,704.6637,3032.0
2025-01-03 12:15:00,711.5,712.35,711.49,711.6,6848.0,704.8421,705.6841,704.8322,704.9411,6848.0
2025-01-03 12:20:00,711.7,712.45,711.35,712.43,3157.0,705.0402,705.7832,704.6935,705.7634,3157.0
2025-01-03 12:25:00,712.52,713.0,711.54,711.55,3471.0,705.8525,706.328,704.8817,704.8916,3471.0
2025-01-03 12:30:00,711.7,712.16,711.66,711.93,1910.0,705.0402,705.4959,705.0006,705.268,1910.0
2025-01-03 12:35:00,711.95,711.98,711.34,711.49,1479.0,705.2879,705.3176,704.6836,704.8322,1479.0
2025-01-03 12:40:00,711.74,712.5,711.72,711.82,5545.0,705.0798,705.8327,705.06,705.1591,5545.0
2025-01-03 12:45:00,711.57,711.78,711.27,711.27,814.0,704.9114,705.1194,704.6142,704.6142,814.0
2025-01-03 12:50:00,711.9,712.42,711.83,711.89,2368.0,705.2383,705.7535,705.169,705.2284,2368.0
2025-01-03 12:55:00,711.8,712.01,711.8,712.01,970.0,705.1393,705.3473,705.1393,705.3473,970.0
2025-01-03 13:00:00,712.21,712.49,711.75,712.49,3522.0,705.5454,705.8228,705.0897,705.8228,3522.0
2025-01-03 13:05:00,712.63,713.33,712.63,713.06,1882.0,705.9615,706.6549,705.9615,706.3875,1882.0
2025-01-03 13:10:00,712.92,713.46,712.91,713.45,1482.0,706.2488,706.7837,706.2389,706.7738,1482.0
2025-01-03 13:15:00,713.37,713.71,713.29,713.41,1994.0,706.6946,707.0314,706.6153,706.7342,1994.0
2025-01-03 13:20:00,713.58,714.29,713.57,714.0,6721.0,706.9026,707.606,706.8927,707.3187,6721.0
2025-01-03 13:25:00,714.0,715.0,714.0,714.62,5300.0,707.3187,708.3093,707.3187,707.9329,5300.0
2025-01-03 13:30:00,714.73,715.19,714.42,714.76,3169.0,708.0418,708.4975,707.7347,708.0716,3169.0
2025-01-03 13:35:00,714.68,715.68,714.68,715.23,4397.0,707.9923,708.9829,707.9923,708.5372,4397.0
2025-01-03 13:40:00,715.66,715.69,715.05,715.16,2176.0,708.9631,708.9929,708.3588,708.4678,2176.0
2025-01-03 13:45:00,715.65,715.65,714.6,714.84,4331.0,708.9532,708.9532,707.9131,708.1508,4331.0
2025-01-03 13:50:00,714.68,715.64,714.22,715.64,4121.0,707.9923,708.9433,707.5366,708.9433,4121.0
2025-01-03 13:55:00,715.7,715.98,715.1,715.56,6054.0,709.0028,709.2801,708.4084,708.8641,6054.0
2025-01-03 14:00:00,715.35,716.33,715.35,716.12,3465.0,708.656,709.6269,708.656,709.4188,3465.0
2025-01-03 14:05:00,716.2,717.12,716.2,716.27,2305.0,709.4981,710.4095,709.4981,709.5674,2305.0
2025-01-03 14:10:00,716.34,716.65,716.16,716.47,1511.0,709.6368,709.9439,709.4585,709.7656,1511.0
2025-01-03 14:15:00,716.6,716.67,716.18,716.52,2801.0,709.8943,709.9637,709.4783,709.8151,2801.0
2025-01-03 14:20:00,716.73,716.77,716.21,716.21,2129.0,710.0231,710.0627,709.508,709.508,2129.0
2025-01-03 14:25:00,716.2,716.68,715.75,716.05,2371.0,709.4981,709.9736,709.0523,709.3495,2371.0
2025-01-03 14:30:00,715.56,716.49,715.55,716.49,3142.0,708.8641,709.7854,708.8542,709.7854,3142.0
2025-01-03 14:35:00,716.44,717.57,716.27,717.42,3760.0,709.7358,710.8553,709.5674,710.7067,3760.0
2025-01-03 14:40:00,717.2,717.52,716.77,716.94,2649.0,710.4887,710.8057,710.0627,710.2312,2649.0
2025-01-03 14:45:00,717.06,717.26,716.48,716.5,2440.0,710.35,710.5482,709.7755,709.7953,2440.0
2025-01-03 14:50:00,716.23,716.5,715.75,716.11,7770.0,709.5278,709.7953,709.0523,709.4089,7770.0
2025-01-03 14:55:00,716.04,716.66,716.02,716.42,3726.0,709.3396,709.9538,709.3198,709.716,3726.0
2025-01-03 15:00:00,716.28,716.75,715.32,716.59,7297.0,709.5773,710.0429,708.6263,709.8844,7297.0
2025-01-03 15:05:00,716.49,717.44,716.25,716.82,5221.0,709.7854,710.7265,709.5476,710.1123,5221.0
2025-01-03 15:10:00,716.73,716.73,715.57,716.49,5692.0,710.0231,710.0231,708.874,709.7854,5692.0
2025-01-03 15:15:00,716.49,716.67,715.68,715.77,2062.0,709.7854,709.9637,708.9829,709.0721,2062.0
2025-01-03 15:20:00,716.3,716.3,715.75,715.78,4821.0,709.5971,709.5971,709.0523,709.082,4821.0
2025-01-03 15:25:00,715.79,716.08,715.43,716.08,9329.0,709.0919,709.3792,708.7353,709.3792,9329.0
2025-01-03 15:30:00,715.61,715.74,714.88,715.32,11583.0,708.9136,709.0424,708.1904,708.6263,11583.0
2025-01-03 15:35:00,715.91,716.27,715.76,715.76,775.0,709.2108,709.5674,709.0622,709.0622,775.0
2025-01-03 15:40:00,715.63,715.63,714.57,714.87,6750.0,708.9334,708.9334,707.8833,708.1805,6750.0
2025-01-03 15:45:00,714.82,714.82,713.36,713.51,7509.0,708.131,708.131,706.6847,706.8333,7509.0
2025-01-03 15:50:00,713.41,713.95,712.88,713.72,14551.0,706.7342,707.2691,706.2092,707.0413,14551.0
2025-01-03 15:55:00,713.79,714.76,713.32,714.08,33299.0,707.1106,708.0716,706.645,707.3979,33299.0
2025-01-06 09:30:00,751.06,755.13,749.65,754.4,90256.0,744.0319,748.0638,742.6351,747.3406,90256.0
2025-01-06 09:35:00,754.7,755.82,753.01,753.23,40367.0,747.6378,748.7473,745.9636,746.1816,40367.0
2025-01-06 09:40:00,753.33,754.8,752.22,752.47,25432.0,746.2806,747.7369,745.181,745.4287,25432.0
2025-01-06 09:45:00,752.77,756.5,752.77,756.0,29695.0,745.7259,749.421,745.7259,748.9257,29695.0
2025-01-06 09:50:00,756.53,758.58,756.28,758.16,23651.0,749.4507,751.4815,749.203,751.0654,23651.0
2025-01-06 09:55:00,757.99,758.67,757.34,758.53,14077.0,750.897,751.5707,750.2531,751.432,14077.0
2025-01-06 10:00:00,758.3,760.0,756.59,758.01,22930.0,751.2041,752.8882,749.5101,750.9168,22930.0
2025-01-06 10:05:00,758.25,758.84,757.08,757.41,17017.0,751.1546,751.7391,749.9955,750.3225,17017.0
2025-01-06 10:10:00,757.47,758.4,756.82,758.2,18879.0,750.3819,751.3032,749.738,751.1051,18879.0
2025-01-06 10:15:00,758.19,758.91,755.92,758.91,20632.0,751.0952,751.8084,748.8464,751.8084,20632.0
2025-01-06 10:20:00,758.56,759.0,757.65,759.0,10017.0,751.4617,751.8976,750.5602,751.8976,10017.0
2025-01-06 10:25:00,759.39,762.19,758.55,762.15,22926.0,752.2839,755.0577,751.4518,755.0181,22926.0
2025-01-06 10:30:00,762.34,763.94,761.71,763.56,20168.0,755.2063,756.7914,754.5822,756.4149,20168.0
2025-01-06 10:35:00,762.93,762.94,759.66,760.34,11932.0,755.7908,755.8007,752.5514,753.225,11932.0
2025-01-06 10:40:00,760.2,762.41,760.2,761.99,14510.0,753.0863,755.2757,753.0863,754.8596,14510.0
2025-01-06 10:45:00,762.3,764.45,762.3,762.72,16234.0,755.1667,757.2966,755.1667,755.5828,16234.0
2025-01-06 10:50:00,763.23,764.77,763.06,764.77,10934.0,756.088,757.6136,755.9196,757.6136,10934.0
2025-01-06 10:55:00,764.39,765.6,764.11,765.2,16447.0,757.2371,758.4358,756.9598,758.0396,16447.0
2025-01-06 11:00:00,765.34,766.58,764.24,766.05,13384.0,758.1783,759.4066,757.0885,758.8816,13384.0
2025-01-06 11:05:00,766.05,768.5,766.05,768.3,21328.0,758.8816,761.3087,758.8816,761.1106,21328.0
2025-01-06 11:10:00,768.44,770.7,768.44,770.6,20920.0,761.2492,763.4881,761.2492,763.389,20920.0
2025-01-06 11:15:00,770.47,773.64,770.32,773.62,24232.0,763.2602,766.4006,763.1117,766.3808,24232.0
2025-01-06 11:20:00,773.5,775.0,773.21,774.13,19587.0,766.2619,767.7479,765.9746,766.886,19587.0
2025-01-06 11:25:00,774.28,777.41,773.26,777.16,28815.0,767.0346,770.1353,766.0241,769.8876,28815.0
2025-01-06 11:30:00,776.95,779.95,776.4,777.8,53482.0,769.6796,772.6515,769.1348,770.5217,53482.0
2025-01-06 11:35:00,777.57,779.95,776.49,779.36,17172.0,770.2938,772.6515,769.2239,772.0671,17172.0
2025-01-06 11:40:00,779.64,780.8,778.9,780.27,25631.0,772.3444,773.4936,771.6114,772.9685,25631.0
2025-01-06 11:45:00,780.3,781.09,776.95,777.68,20864.0,772.9983,773.7809,769.6796,770.4028,20864.0
2025-01-06 11:50:00,777.45,777.45,774.44,775.0,24782.0,770.1749,770.1749,767.1931,767.7479,24782.0
2025-01-06 11:55:00,774.82,776.67,774.35,776.65,7593.0,767.5695,769.4022,767.1039,769.3824,7593.0
2025-01-06 12:00:00,776.44,776.44,774.45,775.09,6591.0,769.1744,769.1744,767.203,767.837,6591.0
2025-01-06 12:05:00,774.85,774.85,773.36,774.25,8374.0,767.5993,767.5993,766.1232,767.0049,8374.0
2025-01-06 12:10:00,774.16,774.27,772.64,773.65,21206.0,766.9157,767.0247,765.4099,766.4105,21206.0
2025-01-06 12:15:00,773.66,775.97,773.65,775.19,14016.0,766.4204,768.7088,766.4105,767.9361,14016.0
2025-01-06 12:20:00,775.63,775.64,774.47,775.06,6564.0,768.372,768.3819,767.2228,767.8073,6564.0
2025-01-06 12:25:00,775.05,776.65,775.05,775.47,8473.0,767.7974,769.3824,767.7974,768.2135,8473.0
2025-01-06 12:30:00,775.05,775.55,773.25,773.46,8575.0,767.7974,768.2927,766.0142,766.2223,8575.0
2025-01-06 12:35:00,773.67,774.76,770.72,771.07,13851.0,766.4303,767.5101,763.5079,763.8546,13851.0
2025-01-06 12:40:00,770.94,771.11,768.59,768.8,17782.0,763.7258,763.8943,761.3978,761.6059,17782.0
2025-01-06 12:45:00,768.65,769.26,768.1,768.99,10152.0,761.4573,762.0616,760.9124,761.7941,10152.0
2025-01-06 12:50:00,769.0,770.94,768.52,770.45,8793.0,761.804,763.7258,761.3285,763.2404,8793.0
2025-01-06 12:55:00,770.45,772.04,769.98,771.84,8236.0,763.2404,764.8156,762.7748,764.6174,8236.0
2025-01-06 13:00:00,771.38,771.88,768.87,770.5,5368.0,764.1617,764.6571,761.6752,763.29,5368.0
2025-01-06 13:05:00,770.49,771.31,770.15,771.01,2519.0,763.2801,764.0924,762.9432,763.7952,2519.0
2025-01-06 13:10:00,771.44,771.77,770.78,771.2,5427.0,764.2212,764.5481,763.5673,763.9834,5427.0
2025-01-06 13:15:00,770.51,770.56,768.4,769.41,6277.0,763.2999,763.3494,761.2096,762.2102,6277.0
2025-01-06 13:20:00,768.87,770.25,768.76,769.61,4642.0,761.6752,763.0423,761.5662,762.4083,4642.0
2025-01-06 13:25:00,770.06,770.2,769.34,769.81,4327.0,762.8541,762.9928,762.1408,762.6064,4327.0
2025-01-06 13:30:00,770.19,770.3,768.5,768.57,4864.0,762.9829,763.0918,761.3087,761.378,4864.0
2025-01-06 13:35:00,768.81,769.59,768.5,769.15,4371.0,761.6158,762.3885,761.3087,761.9526,4371.0
2025-01-06 13:40:00,769.23,769.46,768.46,768.91,3750.0,762.0318,762.2597,761.2691,761.7148,3750.0
2025-01-06 13:45:00,768.44,768.55,766.77,766.77,6184.0,761.2492,761.3582,759.5949,759.5949,6184.0
2025-01-06 13:50:00,767.22,767.32,766.47,767.32,2976.0,760.0407,760.1397,759.2977,760.1397,2976.0
2025-01-06 13:55:00,767.32,767.55,766.64,766.64,11121.0,760.1397,760.3676,759.4661,759.4661,11121.0
2025-01-06 14:00:00,766.63,766.68,764.39,765.28,16618.0,759.4562,759.5057,757.2371,758.1188,16618.0
2025-01-06 14:05:00,765.59,767.44,765.1,767.12,8764.0,758.4259,760.2586,757.9405,759.9416,8764.0
2025-01-06 14:10:00,766.67,766.67,765.15,765.44,7921.0,759.4958,759.4958,757.99,758.2773,7921.0
2025-01-06 14:15:00,765.18,766.14,764.79,765.6,2562.0,758.0197,758.9708,757.6334,758.4358,2562.0
2025-01-06 14:20:00,765.77,766.76,765.4,765.99,3960.0,758.6042,759.585,758.2377,758.8222,3960.0
2025-01-06 14:25:00,765.99,766.8,765.98,766.01,3272.0,758.8222,759.6246,758.8123,758.842,3272.0
2025-01-06 14:30:00,765.78,767.15,765.78,767.15,4060.0,758.6141,759.9713,758.6141,759.9713,4060.0
2025-01-06 14:35:00,767.46,769.93,767.18,769.24,12937.0,760.2784,762.7253,760.001,762.0418,12937.0
2025-01-06 14:40:00,769.71,771.0,769.71,770.96,15190.0,762.5074,763.7853,762.5074,763.7457,15190.0
2025-01-06 14:45:00,771.3,771.3,769.36,770.59,4523.0,764.0825,764.0825,762.1606,763.3791,4523.0
2025-01-06 14:50:00,770.33,770.66,769.34,769.34,4455.0,763.1216,763.4485,762.1408,762.1408,4455.0
2025-01-06 14:55:00,769.37,769.51,766.77,766.78,4566.0,762.1705,762.3092,759.5949,759.6048,4566.0
2025-01-06 15:00:00,766.61,767.7,765.29,767.08,12856.0,759.4364,760.5162,758.1287,759.902,12856.0
2025-01-06 15:05:00,767.25,768.09,767.06,767.72,5250.0,760.0704,760.9025,759.8822,760.536,5250.0
2025-01-06 15:10:00,767.47,767.47,766.38,767.09,2940.0,760.2883,760.2883,759.2085,759.9119,2940.0
2025-01-06 15:15:00,767.36,767.78,766.49,767.0,4436.0,760.1793,760.5954,759.3175,759.8227,4436.0
2025-01-06 15:20:00,766.56,769.92,766.19,769.84,10977.0,759.3868,762.7154,759.0203,762.6361,10977.0
2025-01-06 15:25:00,769.63,770.0,769.04,770.0,13299.0,762.4281,762.7946,761.8436,762.7946,13299.0
2025-01-06 15:30:00,770.0,771.07,769.37,770.02,7191.0,762.7946,763.8546,762.1705,762.8145,7191.0
2025-01-06 15:35:00,769.85,771.39,769.84,770.04,12426.0,762.646,764.1716,762.6361,762.8343,12426.0
2025-01-06 15:40:00,770.4,771.5,770.01,770.54,11160.0,763.1909,764.2806,762.8046,763.3296,11160.0
2025-01-06 15:45:00,770.78,770.84,767.83,768.58,9419.0,763.5673,763.6268,760.645,761.3879,9419.0
2025-01-06 15:50:00,768.59,770.8,768.59,770.46,13649.0,761.3978,763.5872,761.3978,763.2503,13649.0
2025-01-06 15:55:00,770.23,770.27,767.86,768.26,43298.0,763.0225,763.0621,760.6747,761.0709,43298.0
2025-01-07 09:30:00,775.81,776.55,771.0,771.4,42567.0,768.5503,769.2834,763.7853,764.1815,42567.0
2025-01-07 09:35:00,771.83,772.2,769.8,769.81,18599.0,764.6075,764.9741,762.5965,762.6064,18599.0
2025-01-07 09:40:00,769.84,772.24,769.3,771.55,12613.0,762.6361,765.0137,762.1012,764.3301,12613.0
2025-01-07 09:45:00,771.71,776.16,771.71,774.89,8575.0,764.4886,768.897,764.4886,767.6389,8575.0
2025-01-07 09:50:00,774.41,778.39,774.4,775.88,16273.0,767.1634,771.1061,767.1535,768.6196,16273.0
2025-01-07 09:55:00,775.92,776.32,771.38,771.45,7045.0,768.6592,769.0555,764.1617,764.2311,7045.0
2025-01-07 10:00:00,770.0,770.17,765.14,766.62,24628.0,762.7946,762.9631,757.9801,759.4463,24628.0
2025-01-07 10:05:00,766.38,767.5,763.09,764.98,21854.0,759.2085,760.318,755.9493,757.8216,21854.0
2025-01-07 10:10:00,765.33,767.07,764.49,765.72,7467.0,758.1683,759.8921,757.3362,758.5547,7467.0
2025-01-07 10:15:00,765.38,768.2,764.84,768.18,14760.0,758.2179,761.0115,757.6829,760.9917,14760.0
2025-01-07 10:20:00,767.98,771.0,767.98,769.53,8671.0,760.7935,763.7853,760.7935,762.329,8671.0
2025-01-07 10:25:00,770.05,771.09,768.67,768.67,5717.0,762.8442,763.8744,761.4771,761.4771,5717.0
2025-01-07 10:30:00,768.38,768.99,764.5,764.79,14022.0,761.1898,761.7941,757.3461,757.6334,14022.0
2025-01-07 10:35:00,765.0,765.03,759.31,760.21,16347.0,757.8414,757.8712,752.2047,753.0963,16347.0
2025-01-07 10:40:00,761.18,761.75,760.02,760.79,7632.0,754.0572,754.6218,752.908,753.6708,7632.0
2025-01-07 10:45:00,760.27,760.27,756.24,759.34,12007.0,753.1557,753.1557,749.1634,752.2344,12007.0
2025-01-07 10:50:00,759.69,762.32,759.08,761.63,8964.0,752.5811,755.1865,751.9768,754.503,8964.0
2025-01-07 10:55:00,761.8,766.44,761.8,765.74,19011.0,754.6714,759.268,754.6714,758.5745,19011.0
2025-01-07 11:00:00,765.38,766.3,765.01,765.83,3130.0,758.2179,759.1293,757.8513,758.6637,3130.0
2025-01-07 11:05:00,764.76,766.9,764.52,766.8,4757.0,757.6037,759.7237,757.3659,759.6246,4757.0
2025-01-07 11:10:00,767.27,767.79,764.43,765.12,4519.0,760.0902,760.6053,757.2768,757.9603,4519.0
2025-01-07 11:15:00,764.81,766.71,764.81,766.71,4128.0,757.6532,759.5354,757.6532,759.5354,4128.0
2025-01-07 11:20:00,766.77,768.15,766.68,768.11,6104.0,759.5949,760.962,759.5057,760.9223,6104.0
2025-01-07 11:25:00,768.56,768.79,767.45,768.69,4096.0,761.3681,761.596,760.2685,761.4969,4096.0
2025-01-07 11:30:00,768.82,769.45,765.32,765.45,35518.0,761.6257,762.2498,758.1584,758.2872,35518.0
2025-01-07 11:35:00,765.68,767.18,764.5,767.18,17514.0,758.5151,760.001,757.3461,760.001,17514.0
2025-01-07 11:40:00,767.21,767.22,764.68,764.91,3131.0,760.0308,760.0407,757.5244,757.7523,3131.0
2025-01-07 11:45:00,764.26,766.13,764.22,765.5,3467.0,757.1084,758.9609,757.0687,758.3368,3467.0
2025-01-07 11:50:00,765.06,765.44,762.61,762.61,2708.0,757.9009,758.2773,755.4738,755.4738,2708.0
2025-01-07 11:55:00,763.01,763.01,760.68,761.41,4630.0,755.8701,755.8701,753.5619,754.285,4630.0
2025-01-07 12:00:00,761.5,761.96,761.38,761.8,1800.0,754.3742,754.8299,754.2553,754.6714,1800.0
2025-01-07 12:05:00,761.83,762.26,760.74,762.0,1591.0,754.7011,755.1271,753.6213,754.8695,1591.0
2025-01-07 12:10:00,761.7,762.19,760.51,761.8,7557.0,754.5723,755.0577,753.3934,754.6714,7557.0
2025-01-07 12:15:00,761.91,763.78,760.85,763.69,5345.0,754.7803,756.6328,753.7303,756.5437,5345.0
2025-01-07 12:20:00,763.07,763.07,761.55,761.65,3035.0,755.9295,755.9295,754.4237,754.5228,3035.0
2025-01-07 12:25:00,761.56,762.2,761.31,761.31,3800.0,754.4336,755.0676,754.186,754.186,3800.0
2025-01-07 12:30:00,762.13,763.14,762.13,762.88,2366.0,754.9983,755.9988,754.9983,755.7413,2366.0
2025-01-07 12:35:00,763.14,763.65,762.21,763.65,4392.0,755.9988,756.5041,755.0775,756.5041,4392.0
2025-01-07 12:40:00,763.87,764.0,762.26,762.87,2605.0,756.722,756.8508,755.1271,755.7314,2605.0
2025-01-07 12:45:00,762.21,762.9,761.97,762.5,1633.0,755.0775,755.7611,754.8398,755.3648,1633.0
2025-01-07 12:50:00,762.28,762.28,761.09,762.18,4020.0,755.1469,755.1469,753.968,755.0478,4020.0
2025-01-07 12:55:00,762.18,764.32,762.17,764.04,3211.0,755.0478,757.1678,755.0379,756.8904,3211.0
2025-01-07 13:00:00,764.02,764.98,763.85,764.5,3481.0,756.8706,757.8216,756.7022,757.3461,3481.0
2025-01-07 13:05:00,764.72,766.68,764.61,765.98,7671.0,757.5641,759.5057,757.4551,758.8123,7671.0
2025-01-07 13:10:00,765.71,766.71,764.99,766.29,4764.0,758.5448,759.5354,757.8315,759.1194,4764.0
2025-01-07 13:15:00,765.95,766.71,765.7,766.59,3480.0,758.7825,759.5354,758.5349,759.4166,3480.0
2025-01-07 13:20:00,766.66,768.25,766.2,768.25,7541.0,759.4859,761.061,759.0302,761.061,7541.0
2025-01-07 13:25:00,767.91,769.18,767.78,768.17,5318.0,760.7242,761.9823,760.5954,760.9818,5318.0
2025-01-07 13:30:00,768.15,768.15,766.17,767.2,4769.0,760.962,760.962,759.0005,760.0208,4769.0
2025-01-07 13:35:00,767.61,767.61,766.15,766.41,11785.0,760.427,760.427,758.9807,759.2382,11785.0
2025-01-07 13:40:00,766.4,766.4,764.38,764.7,2714.0,759.2283,759.2283,757.2272,757.5442,2714.0
2025-01-07 13:45:00,764.7,764.7,763.47,763.47,845.0,757.5442,757.5442,756.3257,756.3257,845.0
2025-01-07 13:50:00,763.05,763.4,762.9,763.39,940.0,755.9097,756.2564,755.7611,756.2465,940.0
2025-01-07 13:55:00,763.0,763.09,762.43,762.61,1602.0,755.8601,755.9493,755.2955,755.4738,1602.0
2025-01-07 14:00:00,762.37,763.4,762.37,762.71,1900.0,755.236,756.2564,755.236,755.5729,1900.0
2025-01-07 14:05:00,762.4,764.26,762.24,764.25,1315.0,755.2658,757.1084,755.1073,757.0985,1315.0
2025-01-07 14:10:00,763.82,764.61,763.82,764.61,2419.0,756.6725,757.4551,756.6725,757.4551,2419.0
2025-01-07 14:15:00,763.71,763.9,762.61,762.88,1466.0,756.5635,756.7517,755.4738,755.7413,1466.0
2025-01-07 14:20:00,762.83,763.19,762.5,762.9,1500.0,755.6917,756.0484,755.3648,755.7611,1500.0
2025-01-07 14:25:00,763.41,763.77,762.5,763.77,3225.0,756.2663,756.6229,755.3648,756.6229,3225.0
2025-01-07 14:30:00,763.1,763.1,762.17,762.25,1000.0,755.9592,755.9592,755.0379,755.1172,1000.0
2025-01-07 14:35:00,762.65,762.71,762.17,762.43,1296.0,755.5134,755.5729,755.0379,755.2955,1296.0
2025-01-07 14:40:00,762.28,763.18,762.28,763.12,1300.0,755.1469,756.0385,755.1469,755.979,1300.0
2025-01-07 14:45:00,763.19,763.29,762.07,762.07,1446.0,756.0484,756.1474,754.9389,754.9389,1446.0
2025-01-07 14:50:00,762.04,762.95,762.04,762.61,1690.0,754.9091,755.8106,754.9091,755.4738,1690.0
2025-01-07 14:55:00,762.81,762.81,761.46,761.8,3082.0,755.6719,755.6719,754.3346,754.6714,3082.0
2025-01-07 15:00:00,761.79,761.79,761.0,761.49,1865.0,754.6615,754.6615,753.8789,754.3643,1865.0
2025-01-07 15:05:00,761.5,762.2,760.0,760.32,4906.0,754.3742,755.0676,752.8882,753.2052,4906.0
2025-01-07 15:10:00,760.25,760.31,759.09,759.67,11145.0,753.1359,753.1953,751.9867,752.5613,11145.0
2025-01-07 15:15:00,759.82,760.41,758.57,758.58,10122.0,752.7099,753.2944,751.4716,751.4815,10122.0
2025-01-07 15:20:00,758.53,758.53,756.58,757.22,9185.0,751.432,751.432,749.5002,750.1342,9185.0
2025-01-07 15:25:00,757.29,757.6,755.9,756.08,4234.0,750.2036,750.5107,748.8266,749.0049,4234.0
2025-01-07 15:30:00,756.23,756.53,754.17,754.18,8327.0,749.1535,749.4507,747.1128,747.1227,8327.0
2025-01-07 15:35:00,754.26,755.02,753.49,755.01,7924.0,747.2019,747.9548,746.4391,747.9449,7924.0
2025-01-07 15:40:00,755.66,756.9,755.39,756.05,9419.0,748.5888,749.8172,748.3214,748.9752,9419.0
2025-01-07 15:45:00,756.05,757.98,755.39,757.5,9127.0,748.9752,750.8871,748.3214,750.4116,9127.0
2025-01-07 15:50:00,758.04,761.52,758.03,758.36,25575.0,750.9466,754.394,750.9367,751.2636,25575.0
2025-01-07 15:55:00,758.75,759.81,757.5,757.5,29466.0,751.6499,752.7,750.4116,750.4116,29466.0
2025-01-08 09:30:00,753.0,753.33,751.29,752.54,23143.0,745.9537,746.2806,744.2597,745.498,23143.0
2025-01-08 09:35:00,752.85,753.13,743.74,743.74,18759.0,745.8051,746.0825,736.7804,736.7804,18759.0
2025-01-08 09:40:00,743.89,748.0,743.09,746.61,9858.0,736.929,741.0005,736.1365,739.6235,9858.0
2025-01-08 09:45:00,747.15,748.06,744.32,747.39,6016.0,740.1585,741.06,737.3549,740.3962,6016.0
2025-01-08 09:50:00,747.76,749.73,744.67,746.11,13683.0,740.7628,742.7143,737.7017,739.1282,13683.0
2025-01-08 09:55:00,746.6,748.19,745.42,747.9,4919.0,739.6136,741.1887,738.4447,740.9014,4919.0
2025-01-08 10:00:00,748.03,749.43,747.44,748.56,5979.0,741.0302,742.4171,740.4458,741.5553,5979.0
2025-01-08 10:05:00,748.0,748.63,746.75,746.99,3567.0,741.0005,741.6246,739.7622,740.0,3567.0
2025-01-08 10:10:00,746.42,746.6,741.65,741.65,9595.0,739.4353,739.6136,734.7099,734.7099,9595.0
2025-01-08 10:15:00,741.24,742.98,739.73,742.47,7765.0,734.3038,736.0275,732.8079,735.5223,7765.0
2025-01-08 10:20:00,743.37,744.73,741.57,744.59,7489.0,736.4138,737.7611,734.6307,737.6224,7489.0
2025-01-08 10:25:00,745.0,747.27,745.0,745.43,5346.0,738.0286,740.2773,738.0286,738.4546,5346.0
2025-01-08 10:30:00,745.71,746.64,743.51,745.53,6585.0,738.7319,739.6532,736.5525,738.5536,6585.0
2025-01-08 10:35:00,745.93,748.11,745.93,746.19,3300.0,738.9499,741.1095,738.9499,739.2074,3300.0
2025-01-08 10:40:00,744.8,746.52,744.61,745.12,13397.0,737.8305,739.5344,737.6422,738.1475,13397.0
2025-01-08 10:45:00,745.31,745.36,743.09,744.36,9199.0,738.3357,738.3852,736.1365,737.3946,9199.0
2025-01-08 10:50:00,744.72,746.43,744.52,745.98,4009.0,737.7512,739.4452,737.5531,738.9994,4009.0
2025-01-08 10:55:00,746.22,746.87,745.75,746.48,2495.0,739.2372,739.8811,738.7716,739.4947,2495.0
2025-01-08 11:00:00,746.36,746.78,745.66,746.41,3335.0,739.3759,739.7919,738.6824,739.4254,3335.0
2025-01-08 11:05:00,746.33,746.33,743.18,743.54,4553.0,739.3461,739.3461,736.2256,736.5822,4553.0
2025-01-08 11:10:00,743.78,746.07,743.78,745.33,6668.0,736.82,739.0886,736.82,738.3555,6668.0
2025-01-08 11:15:00,745.61,746.8,745.31,746.8,2222.0,738.6329,739.8117,738.3357,739.8117,2222.0
2025-01-08 11:20:00,746.8,748.01,746.8,747.7,6136.0,739.8117,741.0104,739.8117,740.7033,6136.0
2025-01-08 11:25:00,748.08,748.08,745.28,745.44,3513.0,741.0798,741.0798,738.306,738.4645,3513.0
2025-01-08 11:30:00,745.72,747.32,745.72,746.07,8679.0,738.7418,740.3269,738.7418,739.0886,8679.0
2025-01-08 11:35:00,745.96,748.0,745.96,747.65,3012.0,738.9796,741.0005,738.9796,740.6538,3012.0
2025-01-08 11:40:00,747.4,748.5,747.17,747.17,2630.0,740.4061,741.4958,740.1783,740.1783,2630.0
2025-01-08 11:45:00,747.63,747.97,747.01,747.36,1840.0,740.634,740.9708,740.0198,740.3665,1840.0
2025-01-08 11:50:00,747.06,747.15,745.79,746.81,5601.0,740.0693,740.1585,738.8112,739.8216,5601.0
2025-01-08 11:55:00,746.05,746.9,746.04,746.9,1177.0,739.0688,739.9108,739.0589,739.9108,1177.0
2025-01-08 12:00:00,746.27,746.64,744.53,744.53,2366.0,739.2867,739.6532,737.563,737.563,2366.0
2025-01-08 12:05:00,745.13,745.25,743.07,743.75,2986.0,738.1574,738.2762,736.1166,736.7903,2986.0
2025-01-08 12:10:00,743.87,743.87,742.0,742.13,3606.0,736.9092,736.9092,735.0567,735.1854,3606.0
2025-01-08 12:15:00,742.13,742.15,740.41,740.41,3165.0,735.1854,735.2053,733.4815,733.4815,3165.0
2025-01-08 12:20:00,741.21,741.95,740.0,740.71,6905.0,734.274,735.0071,733.0754,733.7787,6905.0
2025-01-08 12:25:00,740.14,740.65,737.02,737.35,14087.0,733.2141,733.7193,730.1233,730.4502,14087.0
2025-01-08 12:30:00,737.45,739.09,737.0,738.88,4400.0,730.5492,732.1739,730.1034,731.9659,4400.0
2025-01-08 12:35:00,739.0,739.07,738.54,738.82,1488.0,732.0847,732.1541,731.629,731.9064,1488.0
2025-01-08 12:40:00,737.79,740.61,737.79,739.4,3602.0,730.8861,733.6797,730.8861,732.481,3602.0
2025-01-08 12:45:00,738.88,739.71,737.56,738.0,4581.0,731.9659,732.7881,730.6582,731.0941,4581.0
2025-01-08 12:50:00,738.17,739.4,737.86,738.68,2725.0,731.2625,732.481,730.9554,731.7677,2725.0
2025-01-08 12:55:00,738.05,739.38,737.53,738.72,4081.0,731.1436,732.4612,730.6285,731.8074,4081.0
2025-01-08 13:00:00,738.35,741.92,738.35,740.68,3020.0,731.4408,734.9774,731.4408,733.749,3020.0
2025-01-08 13:05:00,740.25,741.87,740.25,740.89,2325.0,733.323,734.9279,733.323,733.957,2325.0
2025-01-08 13:10:00,741.54,741.69,740.22,741.69,1989.0,734.601,734.7496,733.2933,734.7496,1989.0
2025-01-08 13:15:00,741.71,742.66,741.71,742.25,1786.0,734.7694,735.7105,734.7694,735.3043,1786.0
2025-01-08 13:20:00,741.72,742.95,741.69,742.95,3471.0,734.7793,735.9978,734.7496,735.9978,3471.0
2025-01-08 13:25:00,742.0,744.03,742.0,743.98,2496.0,735.0567,737.0677,735.0567,737.0181,2496.0
2025-01-08 13:30:00,743.98,743.98,741.88,741.88,2634.0,737.0181,737.0181,734.9378,734.9378,2634.0
2025-01-08 13:35:00,741.81,743.24,741.81,743.24,770.0,734.8684,736.2851,734.8684,736.2851,770.0
2025-01-08 13:40:00,743.49,743.49,741.81,742.49,1200.0,736.5327,736.5327,734.8684,735.5421,1200.0
2025-01-08 13:45:00,741.29,742.4,741.0,741.36,3292.0,734.3533,735.4529,734.066,734.4226,3292.0
2025-01-08 13:50:00,740.85,740.85,739.26,739.49,1450.0,733.9174,733.9174,732.3423,732.5701,1450.0
2025-01-08 13:55:00,739.8,740.26,739.0,740.26,12332.0,732.8772,733.3329,732.0847,733.3329,12332.0
2025-01-08 14:00:00,740.85,740.85,738.39,740.1,3378.0,733.9174,733.9174,731.4804,733.1744,3378.0
2025-01-08 14:05:00,739.53,743.0,739.52,742.79,5209.0,732.6098,736.0473,732.5999,735.8393,5209.0
2025-01-08 14:10:00,742.53,742.76,739.59,739.59,2971.0,735.5817,735.8095,732.6692,732.6692,2971.0
2025-01-08 14:15:00,740.42,741.51,740.28,741.45,6191.0,733.4914,734.5712,733.3528,734.5118,6191.0
2025-01-08 14:20:00,741.01,742.74,741.0,742.36,2866.0,734.0759,735.7897,734.066,735.4133,2866.0
2025-01-08 14:25:00,742.36,743.5,741.6,743.48,3444.0,735.4133,736.5426,734.6604,736.5228,3444.0
2025-01-08 14:30:00,742.92,743.72,741.02,741.82,6051.0,735.968,736.7606,734.0858,734.8783,6051.0
2025-01-08 14:35:00,741.37,741.92,740.52,741.02,2424.0,734.4326,734.9774,733.5905,734.0858,2424.0
2025-01-08 14:40:00,740.49,741.54,740.32,740.87,4347.0,733.5608,734.601,733.3924,733.9372,4347.0
2025-01-08 14:45:00,741.66,741.85,740.64,740.95,813.0,734.7198,734.9081,733.7094,734.0165,813.0
2025-01-08 14:50:00,742.2,742.7,740.39,740.39,5823.0,735.2548,735.7501,733.4617,733.4617,5823.0
2025-01-08 14:55:00,740.38,741.97,740.38,741.82,1703.0,733.4518,735.0269,733.4518,734.8783,1703.0
2025-01-08 15:00:00,741.93,742.53,741.46,742.11,2746.0,734.9873,735.5817,734.5217,735.1656,2746.0
2025-01-08 15:05:00,741.67,742.06,741.11,741.11,800.0,734.7297,735.1161,734.175,734.175,800.0
2025-01-08 15:10:00,741.14,741.14,739.36,739.4,4637.0,734.2047,734.2047,732.4414,732.481,4637.0
2025-01-08 15:15:00,739.71,741.55,739.71,741.25,3843.0,732.7881,734.6109,732.7881,734.3137,3843.0
2025-01-08 15:20:00,741.58,741.59,740.79,741.59,2938.0,734.6406,734.6505,733.858,734.6505,2938.0
2025-01-08 15:25:00,741.0,741.36,740.3,741.22,4607.0,734.066,734.4226,733.3726,734.284,4607.0
2025-01-08 15:30:00,741.46,741.7,740.56,740.56,3039.0,734.5217,734.7595,733.6301,733.6301,3039.0
2025-01-08 15:35:00,740.66,741.35,740.65,741.19,1565.0,733.7292,734.4127,733.7193,734.2542,1565.0
2025-01-08 15:40:00,740.73,742.2,740.6,742.2,2281.0,733.7985,735.2548,733.6698,735.2548,2281.0
2025-01-08 15:45:00,742.11,742.47,741.76,742.37,2769.0,735.1656,735.5223,734.8189,735.4232,2769.0
2025-01-08 15:50:00,742.68,743.79,741.73,743.65,7611.0,735.7303,736.8299,734.7892,736.6912,7611.0
2025-01-08 15:55:00,743.42,744.35,743.14,744.04,30840.0,736.4634,737.3847,736.186,737.0776,30840.0
2025-01-10 09:30:00,751.0,751.3,746.45,748.06,41612.0,743.9724,744.2696,739.465,741.06,41612.0
2025-01-10 09:35:00,748.13,750.72,747.0,748.32,16512.0,741.1293,743.6951,740.0099,741.3175,16512.0
2025-01-10 09:40:00,747.59,750.5,747.0,749.03,9039.0,740.5943,743.4771,740.0099,742.0209,9039.0
2025-01-10 09:45:00,749.14,749.84,744.27,744.42,6985.0,742.1298,742.8233,737.3054,737.454,6985.0
2025-01-10 09:50:00,743.99,745.08,743.0,743.49,4429.0,737.028,738.1078,736.0473,736.5327,4429.0
2025-01-10 09:55:00,743.1,745.62,743.1,744.14,7676.0,736.1464,738.6428,736.1464,737.1766,7676.0
2025-01-10 10:00:00,743.25,743.25,738.69,739.56,12694.0,736.295,736.295,731.7776,732.6395,12694.0
2025-01-10 10:05:00,739.83,740.4,735.4,735.73,10568.0,732.907,733.4716,728.5184,728.8453,10568.0
2025-01-10 10:10:00,736.0,739.62,735.99,739.57,5910.0,729.1128,732.6989,729.1029,732.6494,5910.0
2025-01-10 10:15:00,739.8,741.84,739.47,740.71,18703.0,732.8772,734.8982,732.5503,733.7787,18703.0
2025-01-10 10:20:00,741.12,743.74,741.09,743.63,8849.0,734.1849,736.7804,734.1552,736.6714,8849.0
2025-01-10 10:25:00,743.64,746.52,743.64,746.12,9527.0,736.6813,739.5344,736.6813,739.1381,9527.0
2025-01-10 10:30:00,746.31,747.15,745.71,746.38,11863.0,739.3263,740.1585,738.7319,739.3957,11863.0
2025-01-10 10:35:00,746.0,750.5,746.0,750.0,14316.0,739.0192,743.4771,739.0192,742.9818,14316.0
2025-01-10 10:40:00,750.0,750.84,746.76,746.76,9012.0,742.9818,743.8139,739.7721,739.7721,9012.0
2025-01-10 10:45:00,746.88,749.92,746.6,749.02,12906.0,739.891,742.9025,739.6136,742.011,12906.0
2025-01-10 10:50:00,748.83,748.83,745.08,746.07,7703.0,741.8227,741.8227,738.1078,739.0886,7703.0
2025-01-10 10:55:00,746.54,746.54,744.47,745.59,4988.0,739.5542,739.5542,737.5035,738.6131,4988.0
2025-01-10 11:00:00,745.59,745.96,743.41,743.73,10936.0,738.6131,738.9796,736.4535,736.7705,10936.0
2025-01-10 11:05:00,743.58,745.26,743.3,743.67,14921.0,736.6219,738.2862,736.3445,736.711,14921.0
2025-01-10 11:10:00,743.25,743.9,741.79,742.7,3114.0,736.295,736.9389,734.8486,735.7501,3114.0
2025-01-10 11:15:00,743.02,744.62,742.28,742.29,3259.0,736.0671,737.6521,735.334,735.3439,3259.0
2025-01-10 11:20:00,742.41,744.26,742.4,743.63,11720.0,735.4628,737.2955,735.4529,736.6714,11720.0
2025-01-10 11:25:00,743.79,743.85,742.33,742.36,2715.0,736.8299,736.8893,735.3836,735.4133,2715.0
2025-01-10 11:30:00,742.1,743.59,741.35,742.58,9692.0,735.1557,736.6318,734.4127,735.6312,9692.0
2025-01-10 11:35:00,742.4,742.46,740.41,740.7,5153.0,735.4529,735.5124,733.4815,733.7688,5153.0
2025-01-10 11:40:00,740.76,743.84,740.76,743.82,3863.0,733.8283,736.8794,733.8283,736.8596,3863.0
2025-01-10 11:45:00,743.82,744.08,742.53,742.53,3121.0,736.8596,737.1172,735.5817,735.5817,3121.0
2025-01-10 11:50:00,743.49,743.49,742.62,742.62,1015.0,736.5327,736.5327,735.6709,735.6709,1015.0
2025-01-10 11:55:00,742.53,742.53,739.87,739.88,4438.0,735.5817,735.5817,732.9466,732.9565,4438.0
2025-01-10 12:00:00,739.57,740.97,739.57,740.48,6437.0,732.6494,734.0363,732.6494,733.5509,6437.0
2025-01-10 12:05:00,740.29,741.09,739.64,740.97,1620.0,733.3627,734.1552,732.7187,734.0363,1620.0
2025-01-10 12:10:00,740.4,741.96,740.03,741.96,5729.0,733.4716,735.017,733.1051,735.017,5729.0
2025-01-10 12:15:00,742.12,742.98,741.82,742.36,6170.0,735.1755,736.0275,734.8783,735.4133,6170.0
2025-01-10 12:20:00,742.98,743.58,741.56,741.6,2308.0,736.0275,736.6219,734.6208,734.6604,2308.0
2025-01-10 12:25:00,742.07,743.26,742.07,743.0,2600.0,735.126,736.3049,735.126,736.0473,2600.0
2025-01-10 12:30:00,743.59,743.66,743.11,743.12,1388.0,736.6318,736.7011,736.1563,736.1662,1388.0
2025-01-10 12:35:00,743.46,744.67,742.54,744.22,3887.0,736.503,737.7017,735.5916,737.2559,3887.0
2025-01-10 12:40:00,744.2,744.6,743.12,743.12,991.0,737.2361,737.6323,736.1662,736.1662,991.0
2025-01-10 12:45:00,743.91,743.98,742.98,743.48,1077.0,736.9488,737.0181,736.0275,736.5228,1077.0
2025-01-10 12:50:00,743.48,743.98,742.99,743.4,1000.0,736.5228,737.0181,736.0374,736.4436,1000.0
2025-01-10 12:55:00,743.03,744.59,742.98,743.93,2980.0,736.077,737.6224,736.0275,736.9686,2980.0
2025-01-10 13:00:00,743.53,743.55,742.24,742.36,4769.0,736.5723,736.5922,735.2944,735.4133,4769.0
2025-01-10 13:05:00,742.09,743.67,742.08,743.61,4784.0,735.1458,736.711,735.1359,736.6516,4784.0
2025-01-10 13:10:00,743.74,744.35,743.72,743.85,3137.0,736.7804,737.3847,736.7606,736.8893,3137.0
2025-01-10 13:15:00,743.86,744.35,742.85,743.52,5684.0,736.8993,737.3847,735.8987,736.5624,5684.0
2025-01-10 13:20:00,743.59,745.88,743.11,745.88,3036.0,736.6318,738.9003,736.1563,738.9003,3036.0
2025-01-10 13:25:00,745.93,746.7,745.46,745.64,7516.0,738.9499,739.7127,738.4843,738.6626,7516.0
2025-01-10 13:30:00,746.23,747.93,744.97,747.93,4207.0,739.2471,740.9312,737.9989,740.9312,4207.0
2025-01-10 13:35:00,747.61,748.87,746.81,748.87,5267.0,740.6142,741.8624,739.8216,741.8624,5267.0
2025-01-10 13:40:00,748.86,749.22,747.73,748.24,5332.0,741.8525,742.2091,740.733,741.2383,5332.0
2025-01-10 13:45:00,747.86,749.24,747.59,749.24,2706.0,740.8618,742.2289,740.5943,742.2289,2706.0
2025-01-10 13:50:00,749.26,749.26,747.91,747.92,9191.0,742.2487,742.2487,740.9114,740.9213,9191.0
2025-01-10 13:55:00,747.84,748.24,747.14,747.14,2295.0,740.842,741.2383,740.1486,740.1486,2295.0
2025-01-10 14:00:00,748.13,748.13,745.91,745.91,1281.0,741.1293,741.1293,738.9301,738.9301,1281.0
2025-01-10 14:05:00,744.78,744.8,742.72,742.72,4596.0,737.8106,737.8305,735.7699,735.7699,4596.0
2025-01-10 14:10:00,742.72,743.23,742.3,742.54,6044.0,735.7699,736.2751,735.3539,735.5916,6044.0
2025-01-10 14:15:00,742.36,742.85,741.99,742.42,2610.0,735.4133,735.8987,735.0468,735.4727,2610.0
2025-01-10 14:20:00,742.35,742.44,740.94,741.77,6384.0,735.4034,735.4925,734.0066,734.8288,6384.0
2025-01-10 14:25:00,742.24,743.3,742.0,743.3,1612.0,735.2944,736.3445,735.0567,736.3445,1612.0
2025-01-10 14:30:00,742.78,742.78,741.3,741.92,9168.0,735.8294,735.8294,734.3632,734.9774,9168.0
2025-01-10 14:35:00,742.38,742.7,741.59,742.54,5926.0,735.4331,735.7501,734.6505,735.5916,5926.0
2025-01-10 14:40:00,742.31,743.09,742.02,742.25,3693.0,735.3638,736.1365,735.0765,735.3043,3693.0
2025-01-10 14:45:00,741.82,742.25,741.02,741.37,11232.0,734.8783,735.3043,734.0858,734.4326,11232.0
2025-01-10 14:50:00,741.37,742.3,741.37,742.0,6479.0,734.4326,735.3539,734.4326,735.0567,6479.0
2025-01-10 14:55:00,742.29,742.94,741.75,741.75,13135.0,735.3439,735.9879,734.809,734.809,13135.0
2025-01-10 15:00:00,741.75,742.91,741.6,742.91,3933.0,734.809,735.9581,734.6604,735.9581,3933.0
2025-01-10 15:05:00,742.25,743.4,742.25,743.16,1690.0,735.3043,736.4436,735.3043,736.2058,1690.0
2025-01-10 15:10:00,742.31,742.45,741.07,741.07,2075.0,735.3638,735.5024,734.1354,734.1354,2075.0
2025-01-10 15:15:00,741.05,741.05,739.12,739.93,10121.0,734.1155,734.1155,732.2036,733.006,10121.0
2025-01-10 15:20:00,739.86,739.86,739.0,739.29,5089.0,732.9367,732.9367,732.0847,732.372,5089.0
2025-01-10 15:25:00,739.02,739.33,738.32,738.9,6677.0,732.1045,732.4116,731.4111,731.9857,6677.0
2025-01-10 15:30:00,738.6,739.18,737.84,737.98,4342.0,731.6885,732.263,730.9356,731.0743,4342.0
2025-01-10 15:35:00,738.4,739.41,738.0,739.41,8267.0,731.4903,732.4909,731.0941,732.4909,8267.0
2025-01-10 15:40:00,739.48,740.12,738.98,739.64,5416.0,732.5602,733.1942,732.0649,732.7187,5416.0
2025-01-10 15:45:00,739.57,739.65,738.07,738.64,6016.0,732.6494,732.7286,731.1634,731.7281,6016.0
2025-01-10 15:50:00,738.69,740.37,738.69,740.36,18743.0,731.7776,733.4419,731.7776,733.432,18743.0
2025-01-10 15:55:00,739.98,740.03,739.0,739.0,41108.0,733.0556,733.1051,732.0847,732.0847,41108.0
2025-01-13 09:30:00,721.3,722.11,718.32,721.06,52391.0,714.5504,715.3528,711.5982,714.3126,52391.0
2025-01-13 09:35:00,720.89,720.89,717.59,720.3,15787.0,714.1442,714.1442,710.8751,713.5597,15787.0
2025-01-13 09:40:00,720.19,722.45,718.24,721.44,14363.0,713.4507,715.6896,711.519,714.689,14363.0
2025-01-13 09:45:00,721.61,721.7,719.62,720.79,8608.0,714.8575,714.9466,712.8861,714.0451,8608.0
2025-01-13 09:50:00,720.23,723.1,719.89,722.75,6582.0,713.4904,716.3335,713.1536,715.9868,6582.0
2025-01-13 09:55:00,723.23,724.5,722.7,723.24,10609.0,716.4623,717.7204,715.9373,716.4722,10609.0
2025-01-13 10:00:00,723.06,724.29,722.79,724.29,3940.0,716.2939,717.5124,716.0264,717.5124,3940.0
2025-01-13 10:05:00,723.98,726.23,723.62,724.26,5176.0,717.2053,719.4342,716.8487,717.4827,5176.0
2025-01-13 10:10:00,724.19,724.44,723.21,723.62,8852.0,717.4133,717.661,716.4425,716.8487,8852.0
2025-01-13 10:15:00,724.05,724.23,723.01,723.98,8198.0,717.2746,717.4529,716.2444,717.2053,8198.0
2025-01-13 10:20:00,724.33,725.07,722.72,723.08,12763.0,717.552,718.2851,715.9571,716.3137,12763.0
2025-01-13 10:25:00,722.96,723.53,722.37,722.66,10574.0,716.1948,716.7595,715.6103,715.8976,10574.0
2025-01-13 10:30:00,722.91,724.96,722.91,723.32,7196.0,716.1453,718.1761,716.1453,716.5515,7196.0
2025-01-13 10:35:00,723.13,725.82,722.94,725.42,7467.0,716.3632,719.0281,716.175,718.6318,7467.0
2025-01-13 10:40:00,725.59,726.66,724.24,726.45,5860.0,718.8002,719.8602,717.4628,719.6522,5860.0
2025-01-13 10:45:00,726.58,727.86,726.37,727.83,6482.0,719.781,721.049,719.5729,721.0193,6482.0
2025-01-13 10:50:00,727.03,727.44,724.88,725.85,7487.0,720.2267,720.6329,718.0969,719.0578,7487.0
2025-01-13 10:55:00,725.76,726.25,724.74,724.74,3737.0,718.9686,719.454,717.9582,717.9582,3737.0
2025-01-13 11:00:00,725.28,726.25,725.19,725.47,9963.0,718.4931,719.454,718.404,718.6813,9963.0
2025-01-13 11:05:00,725.36,726.34,724.62,725.85,8131.0,718.5724,719.5432,717.8393,719.0578,8131.0
2025-01-13 11:10:00,725.86,726.68,725.6,725.88,4655.0,719.0677,719.88,718.8101,719.0875,4655.0
2025-01-13 11:15:00,726.32,726.59,724.32,724.46,5094.0,719.5234,719.7909,717.5421,717.6808,5094.0
2025-01-13 11:20:00,724.86,725.95,724.68,725.52,2059.0,718.077,719.1568,717.8987,718.7309,2059.0
2025-01-13 11:25:00,725.55,726.18,725.55,726.07,1960.0,718.7606,719.3847,718.7606,719.2757,1960.0
2025-01-13 11:30:00,725.8,727.09,725.53,726.52,13067.0,719.0083,720.2862,718.7408,719.7215,13067.0
2025-01-13 11:35:00,726.73,727.09,724.38,725.12,6470.0,719.9295,720.2862,717.6015,718.3346,6470.0
2025-01-13 11:40:00,725.12,726.75,725.12,726.45,2063.0,718.3346,719.9494,718.3346,719.6522,2063.0
2025-01-13 11:45:00,726.72,726.72,724.59,725.01,2666.0,719.9196,719.9196,717.8096,718.2256,2666.0
2025-01-13 11:50:00,725.83,725.83,723.38,723.76,8105.0,719.038,719.038,716.6109,716.9873,8105.0
2025-01-13 11:55:00,723.51,724.25,722.37,722.92,2584.0,716.7397,717.4728,715.6103,716.1552,2584.0
2025-01-13 12:00:00,722.55,723.58,720.66,723.58,3718.0,715.7887,716.809,713.9163,716.809,3718.0
2025-01-13 12:05:00,722.36,724.63,721.98,724.58,3025.0,715.6004,717.8492,715.224,717.7997,3025.0
2025-01-13 12:10:00,724.34,725.02,723.71,724.53,2215.0,717.5619,718.2355,716.9378,717.7501,2215.0
2025-01-13 12:15:00,725.34,725.88,724.53,725.71,2175.0,718.5526,719.0875,717.7501,718.9191,2175.0
2025-01-13 12:20:00,726.0,726.5,725.41,725.75,8840.0,719.2064,719.7017,718.6219,718.9587,8840.0
2025-01-13 12:25:00,725.42,727.52,725.42,726.36,6272.0,718.6318,720.7122,718.6318,719.563,6272.0
2025-01-13 12:30:00,726.14,728.39,726.09,728.34,5359.0,719.3451,721.574,719.2955,721.5245,5359.0
2025-01-13 12:35:00,728.46,728.46,726.8,726.8,8011.0,721.6434,721.6434,719.9989,719.9989,8011.0
2025-01-13 12:40:00,727.14,727.14,725.92,725.92,3441.0,720.3357,720.3357,719.1271,719.1271,3441.0
2025-01-13 12:45:00,725.68,727.2,725.66,727.2,5151.0,718.8894,720.3952,718.8696,720.3952,5151.0
2025-01-13 12:50:00,727.1,727.18,726.23,726.29,3813.0,720.2961,720.3753,719.4342,719.4937,3813.0
2025-01-13 12:55:00,726.76,728.29,726.66,728.29,4323.0,719.9593,721.475,719.8602,721.475,4323.0
2025-01-13 13:00:00,727.88,728.74,727.88,728.06,1663.0,721.0688,721.9207,721.0688,721.2471,1663.0
2025-01-13 13:05:00,728.05,728.14,727.05,727.51,3012.0,721.2372,721.3264,720.2466,720.7022,3012.0
2025-01-13 13:10:00,726.81,728.52,726.81,728.17,4467.0,720.0088,721.7028,720.0088,721.3561,4467.0
2025-01-13 13:15:00,728.16,728.55,727.21,727.23,6318.0,721.3462,721.7325,720.4051,720.4249,6318.0
2025-01-13 13:20:00,727.23,727.23,725.9,727.23,1799.0,720.4249,720.4249,719.1073,720.4249,1799.0
2025-01-13 13:25:00,727.24,727.9,727.15,727.44,5180.0,720.4348,721.0886,720.3456,720.6329,5180.0
2025-01-13 13:30:00,728.04,728.88,727.11,728.88,1589.0,721.2273,722.0594,720.306,722.0594,1589.0
2025-01-13 13:35:00,727.99,728.82,727.54,728.5,2142.0,721.1778,722.0,720.732,721.683,2142.0
2025-01-13 13:40:00,728.4,728.4,726.56,726.95,4216.0,721.5839,721.5839,719.7611,720.1475,4216.0
2025-01-13 13:45:00,727.0,729.0,726.99,728.88,3149.0,720.197,722.1783,720.1871,722.0594,3149.0
2025-01-13 13:50:00,728.69,728.69,727.03,727.05,2235.0,721.8712,721.8712,720.2267,720.2466,2235.0
2025-01-13 13:55:00,727.03,727.78,727.03,727.72,1332.0,720.2267,720.9697,720.2267,720.9103,1332.0
2025-01-13 14:00:00,727.84,728.18,726.88,726.91,2120.0,721.0292,721.366,720.0781,720.1079,2120.0
2025-01-13 14:05:00,727.58,728.25,727.12,727.26,3320.0,720.7716,721.4353,720.3159,720.4546,3320.0
2025-01-13 14:10:00,727.5,728.05,726.58,726.58,5094.0,720.6923,721.2372,719.781,719.781,5094.0
2025-01-13 14:15:00,726.34,726.34,725.69,726.17,1525.0,719.5432,719.5432,718.8993,719.3748,1525.0
2025-01-13 14:20:00,726.19,727.0,726.17,727.0,3489.0,719.3946,720.197,719.3748,720.197,3489.0
2025-01-13 14:25:00,727.1,727.65,726.87,727.19,3358.0,720.2961,720.8409,720.0682,720.3852,3358.0
2025-01-13 14:30:00,727.19,728.0,726.33,726.33,4084.0,720.3852,721.1877,719.5333,719.5333,4084.0
2025-01-13 14:35:00,726.94,727.62,726.39,727.62,2944.0,720.1376,720.8112,719.5927,720.8112,2944.0
2025-01-13 14:40:00,727.62,727.79,726.7,726.71,7602.0,720.8112,720.9796,719.8998,719.9097,7602.0
2025-01-13 14:45:00,726.46,726.83,724.83,725.05,3939.0,719.6621,720.0286,718.0473,718.2653,3939.0
2025-01-13 14:50:00,724.99,725.61,724.98,725.02,1669.0,718.2058,718.82,718.1959,718.2355,1669.0
2025-01-13 14:55:00,725.84,726.69,725.22,726.56,3693.0,719.0479,719.8899,718.4337,719.7611,3693.0
2025-01-13 15:00:00,725.69,726.34,725.41,725.41,2631.0,718.8993,719.5432,718.6219,718.6219,2631.0
2025-01-13 15:05:00,725.7,726.59,724.82,724.82,10321.0,718.9092,719.7909,718.0374,718.0374,10321.0
2025-01-13 15:10:00,725.12,726.17,725.12,725.88,2533.0,718.3346,719.3748,718.3346,719.0875,2533.0
2025-01-13 15:15:00,725.43,726.0,725.17,725.53,3631.0,718.6417,719.2064,718.3841,718.7408,3631.0
2025-01-13 15:20:00,725.25,725.77,724.0,724.12,7437.0,718.4634,718.9785,717.2251,717.344,7437.0
2025-01-13 15:25:00,723.81,724.86,723.8,724.69,5112.0,717.0369,718.077,717.027,717.9086,5112.0
2025-01-13 15:30:00,724.39,726.0,724.39,725.99,6501.0,717.6114,719.2064,717.6114,719.1965,6501.0
2025-01-13 15:35:00,725.79,726.1,725.29,725.72,12597.0,718.9983,719.3054,718.503,718.929,12597.0
2025-01-13 15:40:00,725.68,725.84,725.24,725.52,3246.0,718.8894,719.0479,718.4535,718.7309,3246.0
2025-01-13 15:45:00,725.7,725.93,725.04,725.5,14821.0,718.9092,719.137,718.2554,718.7111,14821.0
2025-01-13 15:50:00,725.04,727.19,725.04,726.33,11443.0,718.2554,720.3852,718.2554,719.5333,11443.0
2025-01-13 15:55:00,726.61,727.77,726.4,727.54,44363.0,719.8107,720.9598,719.6026,720.732,44363.0
2025-01-14 09:30:00,737.54,737.79,733.75,737.79,28000.0,730.6384,730.8861,726.8839,730.8861,28000.0
2025-01-14 09:35:00,738.0,739.34,737.47,739.22,8856.0,731.0941,732.4215,730.569,732.3027,8856.0
2025-01-14 09:40:00,739.27,739.53,737.47,738.8,5880.0,732.3522,732.6098,730.569,731.8866,5880.0
2025-01-14 09:45:00,738.93,739.19,736.32,736.79,3948.0,732.0154,732.273,729.4298,729.8954,3948.0
2025-01-14 09:50:00,736.59,736.98,732.54,733.13,4126.0,729.6973,730.0836,725.6852,726.2697,4126.0
2025-01-14 09:55:00,733.19,734.41,731.23,732.44,6102.0,726.3291,727.5377,724.3874,725.5861,6102.0
2025-01-14 10:00:00,732.38,737.0,732.38,736.84,4800.0,725.5267,730.1034,725.5267,729.9449,4800.0
2025-01-14 10:05:00,736.8,736.81,735.08,736.81,4290.0,729.9053,729.9152,728.2014,729.9152,4290.0
2025-01-14 10:10:00,736.68,737.87,735.16,737.3,6044.0,729.7864,730.9653,728.2807,730.4006,6044.0
2025-01-14 10:15:00,737.57,738.2,736.5,736.5,4750.0,730.6681,731.2922,729.6081,729.6081,4750.0
2025-01-14 10:20:00,736.06,737.54,735.0,735.39,5801.0,729.1722,730.6384,728.1222,728.5085,5801.0
2025-01-14 10:25:00,735.47,736.92,735.09,736.35,3587.0,728.5878,730.0242,728.2113,729.4595,3587.0
2025-01-14 10:30:00,736.69,736.97,734.98,735.65,3998.0,729.7963,730.0737,728.1023,728.7661,3998.0
2025-01-14 10:35:00,735.49,735.58,733.31,733.4,3454.0,728.6076,728.6967,726.448,726.5371,3454.0
2025-01-14 10:40:00,733.97,735.25,733.96,735.23,13720.0,727.1018,728.3698,727.0919,728.35,13720.0
2025-01-14 10:45:00,735.48,735.66,733.85,733.96,5191.0,728.5977,728.776,726.9829,727.0919,5191.0
2025-01-14 10:50:00,733.8,734.53,733.24,734.53,2624.0,726.9334,727.6566,726.3786,727.6566,2624.0
2025-01-14 10:55:00,733.75,733.77,732.46,732.62,2378.0,726.8839,726.9037,725.6059,725.7644,2378.0
2025-01-14 11:00:00,732.53,732.53,729.79,729.82,7161.0,725.6753,725.6753,722.9609,722.9906,7161.0
2025-01-14 11:05:00,729.83,731.41,729.57,730.49,18352.0,723.0005,724.5658,722.743,723.6544,18352.0
2025-01-14 11:10:00,730.69,730.69,728.06,728.51,3878.0,723.8525,723.8525,721.2471,721.6929,3878.0
2025-01-14 11:15:00,728.59,730.64,728.58,729.67,5218.0,721.7721,723.803,721.7622,722.842,5218.0
2025-01-14 11:20:00,729.89,731.21,729.61,731.16,8831.0,723.06,724.3676,722.7826,724.3181,8831.0
2025-01-14 11:25:00,731.07,731.91,729.88,730.1,4598.0,724.2289,725.0611,723.0501,723.268,4598.0
2025-01-14 11:30:00,730.0,734.82,730.0,733.34,18417.0,723.1689,727.9438,723.1689,726.4777,18417.0
2025-01-14 11:35:00,733.15,733.24,731.93,731.93,5814.0,726.2895,726.3786,725.0809,725.0809,5814.0
2025-01-14 11:40:00,732.13,732.15,731.1,731.3,3400.0,725.279,725.2988,724.2587,724.4568,3400.0
2025-01-14 11:45:00,731.6,732.37,730.47,730.91,3721.0,724.754,725.5168,723.6346,724.0704,3721.0
2025-01-14 11:50:00,731.37,732.24,730.92,731.26,6317.0,724.5261,725.388,724.0803,724.4172,6317.0
2025-01-14 11:55:00,731.26,731.98,730.75,731.21,5765.0,724.4172,725.1304,723.9119,724.3676,5765.0
2025-01-14 12:00:00,730.58,730.87,729.01,730.87,7600.0,723.7435,724.0308,722.1882,724.0308,7600.0
2025-01-14 12:05:00,731.19,732.04,729.83,730.33,9359.0,724.3478,725.1899,723.0005,723.4959,9359.0
2025-01-14 12:10:00,730.73,732.17,730.73,731.7,4604.0,723.8921,725.3186,723.8921,724.853,4604.0
2025-01-14 12:15:00,731.47,732.27,731.34,732.02,1700.0,724.6252,725.4177,724.4964,725.17,1700.0
2025-01-14 12:20:00,731.41,732.08,729.95,729.95,2009.0,724.5658,725.2295,723.1194,723.1194,2009.0
2025-01-14 12:25:00,730.0,731.81,730.0,731.64,1365.0,723.1689,724.962,723.1689,724.7936,1365.0
2025-01-14 12:30:00,732.0,732.0,729.01,729.28,3235.0,725.1502,725.1502,722.1882,722.4557,3235.0
2025-01-14 12:35:00,729.35,730.39,729.12,730.38,1707.0,722.525,723.5553,722.2972,723.5454,1707.0
2025-01-14 12:40:00,730.46,732.43,730.46,732.26,1100.0,723.6246,725.5762,723.6246,725.4078,1100.0
2025-01-14 12:45:00,731.68,732.43,731.5,732.43,2564.0,724.8332,725.5762,724.6549,725.5762,2564.0
2025-01-14 12:50:00,732.4,732.63,731.65,731.65,2093.0,725.5465,725.7743,724.8035,724.8035,2093.0
2025-01-14 12:55:00,731.42,732.01,731.01,731.64,3481.0,724.5757,725.1601,724.1695,724.7936,3481.0
2025-01-14 13:00:00,731.61,732.32,731.6,732.07,5656.0,724.7639,725.4672,724.754,725.2196,5656.0
2025-01-14 13:05:00,732.2,732.5,731.82,731.82,5997.0,725.3484,725.6456,724.9719,724.9719,5997.0
2025-01-14 13:10:00,731.83,732.14,731.5,731.68,1296.0,724.9818,725.2889,724.6549,724.8332,1296.0
2025-01-14 13:15:00,731.42,732.97,731.05,732.12,5378.0,724.5757,726.1112,724.2091,725.2691,5378.0
2025-01-14 13:20:00,731.79,732.63,731.45,732.62,5100.0,724.9422,725.7743,724.6054,725.7644,5100.0
2025-01-14 13:25:00,733.0,734.41,733.0,734.41,1500.0,726.1409,727.5377,726.1409,727.5377,1500.0
2025-01-14 13:30:00,733.85,733.96,733.53,733.95,1828.0,726.9829,727.0919,726.6659,727.082,1828.0
2025-01-14 13:35:00,733.65,735.43,733.65,735.33,2078.0,726.7848,728.5481,726.7848,728.4491,2078.0
2025-01-14 13:40:00,735.45,736.88,735.45,736.88,2429.0,728.5679,729.9846,728.5679,729.9846,2429.0
2025-01-14 13:45:00,736.75,737.26,736.2,737.26,2972.0,729.8558,730.361,729.3109,730.361,2972.0
2025-01-14 13:50:00,737.06,737.32,736.81,736.81,1701.0,730.1629,730.4205,729.9152,729.9152,1701.0
2025-01-14 13:55:00,736.91,737.25,736.8,736.88,1952.0,730.0143,730.3511,729.9053,729.9846,1952.0
2025-01-14 14:00:00,736.59,737.11,736.13,736.63,5641.0,729.6973,730.2124,729.2416,729.7369,5641.0
2025-01-14 14:05:00,736.5,737.79,736.07,736.73,5182.0,729.6081,730.8861,729.1821,729.836,5182.0
2025-01-14 14:10:00,736.77,737.42,736.51,736.75,1344.0,729.8756,730.5195,729.618,729.8558,1344.0
2025-01-14 14:15:00,736.74,737.64,736.66,737.14,1854.0,729.8459,730.7375,729.7666,730.2421,1854.0
2025-01-14 14:20:00,737.2,737.8,737.0,737.76,1500.0,730.3016,730.896,730.1034,730.8563,1500.0
2025-01-14 14:25:00,737.7,738.0,736.8,737.09,4895.0,730.7969,731.0941,729.9053,730.1926,4895.0
2025-01-14 14:30:00,736.61,737.26,736.6,737.26,1646.0,729.7171,730.361,729.7072,730.361,1646.0
2025-01-14 14:35:00,737.17,737.52,736.76,736.76,1676.0,730.2719,730.6186,729.8657,729.8657,1676.0
2025-01-14 14:40:00,736.61,736.83,736.01,736.01,1384.0,729.7171,729.935,729.1227,729.1227,1384.0
2025-01-14 14:45:00,735.97,736.29,735.6,735.61,2997.0,729.0831,729.4001,728.7165,728.7265,2997.0
2025-01-14 14:50:00,735.0,735.09,733.55,733.76,1924.0,728.1222,728.2113,726.6857,726.8938,1924.0
2025-01-14 14:55:00,733.38,733.38,731.37,731.69,2597.0,726.5173,726.5173,724.5261,724.8431,2597.0
2025-01-14 15:00:00,731.69,731.69,729.33,729.39,5918.0,724.8431,724.8431,722.5052,722.5647,5918.0
2025-01-14 15:05:00,729.39,731.43,729.38,729.8,8200.0,722.5647,724.5856,722.5548,722.9708,8200.0
2025-01-14 15:10:00,730.54,730.87,729.01,729.01,7420.0,723.7039,724.0308,722.1882,722.1882,7420.0
2025-01-14 15:15:00,729.5,730.72,729.5,730.31,1951.0,722.6736,723.8822,722.6736,723.476,1951.0
2025-01-14 15:20:00,730.32,731.52,729.65,731.52,2520.0,723.486,724.6747,722.8222,724.6747,2520.0
2025-01-14 15:25:00,731.9,732.51,731.5,732.44,3400.0,725.0512,725.6555,724.6549,725.5861,3400.0
2025-01-14 15:30:00,732.44,732.51,731.76,732.08,3936.0,725.5861,725.6555,724.9125,725.2295,3936.0
2025-01-14 15:35:00,732.04,732.69,731.21,731.44,2299.0,725.1899,725.8338,724.3676,724.5955,2299.0
2025-01-14 15:40:00,731.3,731.6,730.53,731.43,3651.0,724.4568,724.754,723.694,724.5856,3651.0
2025-01-14 15:45:00,732.39,733.55,731.88,733.55,5073.0,725.5366,726.6857,725.0314,726.6857,5073.0
2025-01-14 15:50:00,733.55,736.0,733.51,735.3,9609.0,726.6857,729.1128,726.6461,728.4194,9609.0
2025-01-14 15:55:00,735.25,736.73,735.24,736.7,16749.0,728.3698,729.836,728.3599,729.8063,16749.0
2025-01-15 09:30:00,739.46,739.46,735.0,735.69,20917.0,732.5404,732.5404,728.1222,728.8057,20917.0
2025-01-15 09:35:00,735.67,735.67,733.11,734.79,15574.0,728.7859,728.7859,726.2498,727.9141,15574.0
2025-01-15 09:40:00,735.11,738.84,735.11,737.83,5634.0,728.2311,731.9262,728.2311,730.9257,5634.0
2025-01-15 09:45:00,738.08,738.34,737.06,737.87,8593.0,731.1733,731.4309,730.1629,730.9653,8593.0
2025-01-15 09:50:00,738.0,740.0,737.41,739.05,10329.0,731.0941,733.0754,730.5096,732.1343,10329.0
2025-01-15 09:55:00,739.15,740.75,738.21,740.21,10882.0,732.2333,733.8184,731.3021,733.2834,10882.0
2025-01-15 10:00:00,740.14,742.41,739.83,741.3,13379.0,733.2141,735.4628,732.907,734.3632,13379.0
2025-01-15 10:05:00,740.96,743.55,740.4,741.73,14705.0,734.0264,736.5922,733.4716,734.7892,14705.0
2025-01-15 10:10:00,741.67,743.64,741.66,742.82,9143.0,734.7297,736.6813,734.7198,735.869,9143.0
2025-01-15 10:15:00,742.66,744.2,742.55,742.55,10390.0,735.7105,737.2361,735.6015,735.6015,10390.0
2025-01-15 10:20:00,742.37,742.51,740.76,741.96,6871.0,735.4232,735.5619,733.8283,735.017,6871.0
2025-01-15 10:25:00,741.36,742.82,741.36,742.72,3061.0,734.4226,735.869,734.4226,735.7699,3061.0
2025-01-15 10:30:00,742.85,743.76,742.66,742.8,8159.0,735.8987,736.8002,735.7105,735.8492,8159.0
2025-01-15 10:35:00,742.99,743.67,741.6,743.32,5412.0,736.0374,736.711,734.6604,736.3643,5412.0
2025-01-15 10:40:00,743.15,744.47,742.35,742.36,22550.0,736.1959,737.5035,735.4034,735.4133,22550.0
2025-01-15 10:45:00,742.37,742.78,739.72,739.94,6623.0,735.4232,735.8294,732.798,733.0159,6623.0
2025-01-15 10:50:00,740.03,741.75,739.59,741.25,6676.0,733.1051,734.809,732.6692,734.3137,6676.0
2025-01-15 10:55:00,741.5,741.51,739.76,739.76,5428.0,734.5613,734.5712,732.8376,732.8376,5428.0
2025-01-15 11:00:00,740.3,742.89,740.3,741.75,14305.0,733.3726,735.9383,733.3726,734.809,14305.0
2025-01-15 11:05:00,741.69,742.28,739.53,739.71,5496.0,734.7496,735.334,732.6098,732.7881,5496.0
2025-01-15 11:10:00,739.55,739.65,738.09,738.86,8698.0,732.6296,732.7286,731.1832,731.946,8698.0
2025-01-15 11:15:00,739.12,739.12,737.69,738.49,4421.0,732.2036,732.2036,730.787,731.5795,4421.0
2025-01-15 11:20:00,738.3,739.73,738.06,738.44,1951.0,731.3913,732.8079,731.1535,731.53,1951.0
2025-01-15 11:25:00,738.13,738.61,737.59,737.98,6249.0,731.2229,731.6984,730.6879,731.0743,6249.0
2025-01-15 11:30:00,737.94,737.94,731.87,732.08,38131.0,731.0346,731.0346,725.0215,725.2295,38131.0
2025-01-15 11:35:00,732.07,733.84,731.86,733.13,34575.0,725.2196,726.973,725.0115,726.2697,34575.0
2025-01-15 11:40:00,733.63,733.78,731.22,731.78,16756.0,726.765,726.9136,724.3775,724.9323,16756.0
2025-01-15 11:45:00,732.01,733.74,732.01,733.65,4376.0,725.1601,726.874,725.1601,726.7848,4376.0
2025-01-15 11:50:00,733.0,733.32,730.32,730.83,6990.0,726.1409,726.4579,723.486,723.9912,6990.0
2025-01-15 11:55:00,730.78,731.41,730.49,730.74,9136.0,723.9416,724.5658,723.6544,723.902,9136.0
2025-01-15 12:00:00,730.34,731.02,729.79,730.26,4573.0,723.5058,724.1794,722.9609,723.4265,4573.0
2025-01-15 12:05:00,730.94,732.06,729.85,730.1,16338.0,724.1002,725.2097,723.0204,723.268,16338.0
2025-01-15 12:10:00,730.01,730.51,729.81,730.34,7511.0,723.1789,723.6742,722.9807,723.5058,7511.0
2025-01-15 12:15:00,730.39,730.54,728.76,728.76,5918.0,723.5553,723.7039,721.9406,721.9406,5918.0
2025-01-15 12:20:00,728.8,729.86,728.57,728.67,6150.0,721.9802,723.0303,721.7523,721.8514,6150.0
2025-01-15 12:25:00,728.35,730.0,728.12,729.79,3746.0,721.5344,723.1689,721.3065,722.9609,3746.0
2025-01-15 12:30:00,729.94,731.29,729.93,730.59,12268.0,723.1095,724.4469,723.0996,723.7534,12268.0
2025-01-15 12:35:00,730.68,732.61,730.03,732.41,9025.0,723.8426,725.7545,723.1987,725.5564,9025.0
2025-01-15 12:40:00,732.45,732.45,730.71,730.71,11386.0,725.596,725.596,723.8723,723.8723,11386.0
2025-01-15 12:45:00,730.41,730.7,729.99,730.32,5225.0,723.5751,723.8624,723.159,723.486,5225.0
2025-01-15 12:50:00,730.04,730.04,728.21,728.73,3225.0,723.2086,723.2086,721.3957,721.9108,3225.0
2025-01-15 12:55:00,728.47,729.35,727.6,727.6,6529.0,721.6533,722.525,720.7914,720.7914,6529.0
2025-01-15 13:00:00,728.28,729.53,728.27,729.36,8781.0,721.465,722.7033,721.4551,722.5349,8781.0
2025-01-15 13:05:00,729.84,730.8,729.6,729.6,4422.0,723.0104,723.9615,722.7727,722.7727,4422.0
2025-01-15 13:10:00,728.01,729.7,728.01,729.2,4720.0,721.1976,722.8718,721.1976,722.3764,4720.0
2025-01-15 13:15:00,729.02,729.5,728.51,728.51,4505.0,722.1981,722.6736,721.6929,721.6929,4505.0
2025-01-15 13:20:00,729.91,730.65,729.04,729.04,11001.0,723.0798,723.8129,722.2179,722.2179,11001.0
2025-01-15 13:25:00,729.79,730.3,727.98,729.29,10389.0,722.9609,723.4661,721.1679,722.4656,10389.0
2025-01-15 13:30:00,729.03,729.6,727.98,729.15,7750.0,722.208,722.7727,721.1679,722.3269,7750.0
2025-01-15 13:35:00,728.36,728.7,727.4,728.7,6664.0,721.5443,721.8811,720.5933,721.8811,6664.0
2025-01-15 13:40:00,728.61,728.89,727.97,728.88,6777.0,721.792,722.0693,721.1579,722.0594,6777.0
2025-01-15 13:45:00,728.21,728.76,728.02,728.68,6660.0,721.3957,721.9406,721.2075,721.8613,6660.0
2025-01-15 13:50:00,728.8,728.81,728.09,728.52,2930.0,721.9802,721.9901,721.2768,721.7028,2930.0
2025-01-15 13:55:00,728.27,728.4,727.76,727.8,2923.0,721.4551,721.5839,720.9499,720.9895,2923.0
2025-01-15 14:00:00,727.77,728.83,727.77,728.08,4755.0,720.9598,722.0099,720.9598,721.2669,4755.0
2025-01-15 14:05:00,728.08,728.66,727.72,727.81,10520.0,721.2669,721.8415,720.9103,720.9994,10520.0
2025-01-15 14:10:00,727.81,727.81,726.37,726.63,14682.0,720.9994,720.9994,719.5729,719.8305,14682.0
2025-01-15 14:15:00,726.64,727.72,726.58,727.72,2325.0,719.8404,720.9103,719.781,720.9103,2325.0
2025-01-15 14:20:00,727.67,728.0,727.23,727.29,1957.0,720.8608,721.1877,720.4249,720.4843,1957.0
2025-01-15 14:25:00,727.21,728.73,726.92,728.73,10648.0,720.4051,721.9108,720.1178,721.9108,10648.0
2025-01-15 14:30:00,728.73,729.62,728.19,728.64,19001.0,721.9108,722.7925,721.3759,721.8217,19001.0
2025-01-15 14:35:00,728.6,730.64,728.58,730.45,9845.0,721.782,723.803,721.7622,723.6147,9845.0
2025-01-15 14:40:00,730.0,730.36,729.2,729.53,3277.0,723.1689,723.5256,722.3764,722.7033,3277.0
2025-01-15 14:45:00,730.2,730.57,729.78,730.57,4841.0,723.3671,723.7336,722.951,723.7336,4841.0
2025-01-15 14:50:00,730.9,731.09,729.6,730.57,9552.0,724.0605,724.2487,722.7727,723.7336,9552.0
2025-01-15 14:55:00,730.31,731.01,729.96,731.0,4311.0,723.476,724.1695,723.1293,724.1596,4311.0
2025-01-15 15:00:00,731.0,731.0,729.96,730.07,7127.0,724.1596,724.1596,723.1293,723.2383,7127.0
2025-01-15 15:05:00,730.06,730.63,729.95,729.95,3168.0,723.2284,723.7931,723.1194,723.1194,3168.0
2025-01-15 15:10:00,730.33,731.47,729.93,730.56,10792.0,723.4959,724.6252,723.0996,723.7237,10792.0
2025-01-15 15:15:00,730.44,730.57,730.0,730.2,9625.0,723.6048,723.7336,723.1689,723.3671,9625.0
2025-01-15 15:20:00,730.4,730.51,730.04,730.21,3974.0,723.5652,723.6742,723.2086,723.377,3974.0
2025-01-15 15:25:00,730.09,731.02,729.93,730.12,18040.0,723.2581,724.1794,723.0996,723.2878,18040.0
2025-01-15 15:30:00,730.23,731.01,730.18,730.62,17156.0,723.3968,724.1695,723.3473,723.7831,17156.0
2025-01-15 15:35:00,731.16,731.16,729.14,729.47,7661.0,724.3181,724.3181,722.317,722.6439,7661.0
2025-01-15 15:40:00,729.42,729.66,727.87,728.6,11203.0,722.5944,722.8321,721.0589,721.782,11203.0
2025-01-15 15:45:00,728.69,729.45,728.01,728.76,15208.0,721.8712,722.6241,721.1976,721.9406,15208.0
2025-01-15 15:50:00,728.61,728.62,726.0,726.59,31149.0,721.792,721.8019,719.2064,719.7909,31149.0
2025-01-15 15:55:00,727.31,727.68,725.19,726.29,64411.0,720.5041,720.8707,718.404,719.4937,64411.0
2025-01-16 09:30:00,758.85,758.85,752.82,754.8,82549.0,751.749,751.749,745.7754,747.7369,82549.0
2025-01-16 09:35:00,754.98,755.75,748.46,752.09,36055.0,747.9152,748.678,741.4562,745.0522,36055.0
2025-01-16 09:40:00,752.37,756.52,752.37,754.24,38086.0,745.3296,749.4408,745.3296,747.1821,38086.0
2025-01-16 09:45:00,754.23,754.84,750.56,751.45,23764.0,747.1722,747.7765,743.5366,744.4182,23764.0
2025-01-16 09:50:00,751.5,754.44,750.49,752.46,21024.0,744.4678,747.3802,743.4672,745.4188,21024.0
2025-01-16 09:55:00,752.37,752.54,750.14,750.14,10552.0,745.3296,745.498,743.1205,743.1205,10552.0
2025-01-16 10:00:00,750.48,753.88,749.02,753.24,14849.0,743.4573,746.8255,742.011,746.1915,14849.0
2025-01-16 10:05:00,753.36,756.0,753.02,755.81,12653.0,746.3104,748.9257,745.9735,748.7374,12653.0
2025-01-16 10:10:00,755.6,756.57,753.31,755.26,17352.0,748.5294,749.4903,746.2608,748.1926,17352.0
2025-01-16 10:15:00,755.03,758.18,754.82,757.62,11880.0,747.9647,751.0853,747.7567,750.5305,11880.0
2025-01-16 10:20:00,758.04,760.59,757.24,760.59,18735.0,750.9466,753.4727,750.154,753.4727,18735.0
2025-01-16 10:25:00,760.6,760.62,757.28,757.67,12744.0,753.4826,753.5024,750.1937,750.58,12744.0
2025-01-16 10:30:00,757.47,758.19,756.82,757.39,6256.0,750.3819,751.0952,749.738,750.3026,6256.0
2025-01-16 10:35:00,757.42,759.81,756.47,759.52,15331.0,750.3324,752.7,749.3913,752.4127,15331.0
2025-01-16 10:40:00,759.43,760.3,757.81,757.81,7988.0,752.3236,753.1854,750.7187,750.7187,7988.0
2025-01-16 10:45:00,757.82,758.5,756.68,758.04,9046.0,750.7286,751.4023,749.5993,750.9466,9046.0
2025-01-16 10:50:00,758.7,761.26,758.61,760.86,7093.0,751.6004,754.1364,751.5112,753.7402,7093.0
2025-01-16 10:55:00,761.0,763.3,761.0,763.0,9291.0,753.8789,756.1573,753.8789,755.8601,9291.0
2025-01-16 11:00:00,762.93,764.5,761.74,764.11,7356.0,755.7908,757.3461,754.6119,756.9598,7356.0
2025-01-16 11:05:00,764.06,765.5,762.99,764.8,10634.0,756.9102,758.3368,755.8502,757.6433,10634.0
2025-01-16 11:10:00,764.86,765.7,762.95,763.18,23151.0,757.7027,758.5349,755.8106,756.0385,23151.0
2025-01-16 11:15:00,763.3,764.53,763.05,764.24,7356.0,756.1573,757.3758,755.9097,757.0885,7356.0
2025-01-16 11:20:00,763.98,764.46,762.85,764.23,4769.0,756.831,757.3065,755.7116,757.0786,4769.0
2025-01-16 11:25:00,764.03,765.8,764.01,765.41,7564.0,756.8805,758.6339,756.8607,758.2476,7564.0
2025-01-16 11:30:00,765.41,769.0,765.41,768.45,26424.0,758.2476,761.804,758.2476,761.2591,26424.0
2025-01-16 11:35:00,768.23,768.82,765.28,765.8,10737.0,761.0412,761.6257,758.1188,758.6339,10737.0
2025-01-16 11:40:00,765.78,766.56,763.68,764.41,15730.0,758.6141,759.3868,756.5338,757.257,15730.0
2025-01-16 11:45:00,765.0,766.69,764.17,765.82,17471.0,757.8414,759.5156,757.0192,758.6538,17471.0
2025-01-16 11:50:00,766.33,766.69,765.79,766.39,2908.0,759.159,759.5156,758.624,759.2184,2908.0
2025-01-16 11:55:00,766.31,768.0,766.03,768.0,6584.0,759.1392,760.8134,758.8618,760.8134,6584.0
2025-01-16 12:00:00,767.89,768.04,767.05,767.43,6279.0,760.7044,760.853,759.8722,760.2487,6279.0
2025-01-16 12:05:00,767.8,769.0,766.63,769.0,6852.0,760.6152,761.804,759.4562,761.804,6852.0
2025-01-16 12:10:00,768.76,770.0,768.45,769.11,11437.0,761.5662,762.7946,761.2591,761.913,11437.0
2025-01-16 12:15:00,769.45,770.33,768.26,769.33,12317.0,762.2498,763.1216,761.0709,762.1309,12317.0
2025-01-16 12:20:00,769.32,770.32,768.51,770.28,5324.0,762.121,763.1117,761.3186,763.072,5324.0
2025-01-16 12:25:00,770.0,771.3,769.55,770.98,4171.0,762.7946,764.0825,762.3489,763.7655,4171.0
2025-01-16 12:30:00,770.74,771.56,770.13,770.4,4731.0,763.5277,764.34,762.9234,763.1909,4731.0
2025-01-16 12:35:00,769.67,769.9,766.44,766.77,6909.0,762.4677,762.6956,759.268,759.5949,6909.0
2025-01-16 12:40:00,766.53,767.1,766.02,766.85,5590.0,759.3571,759.9218,758.8519,759.6741,5590.0
2025-01-16 12:45:00,767.24,767.49,766.88,766.89,1830.0,760.0605,760.3081,759.7038,759.7137,1830.0
2025-01-16 12:50:00,767.04,767.04,766.01,767.01,2417.0,759.8623,759.8623,758.842,759.8326,2417.0
2025-01-16 12:55:00,767.0,767.53,766.92,766.92,1505.0,759.8227,760.3478,759.7435,759.7435,1505.0
2025-01-16 13:00:00,766.51,766.65,766.5,766.54,900.0,759.3373,759.476,759.3274,759.367,900.0
2025-01-16 13:05:00,766.84,767.88,766.54,767.82,6558.0,759.6642,760.6945,759.367,760.635,6558.0
2025-01-16 13:10:00,767.88,768.48,766.55,766.78,2648.0,760.6945,761.2889,759.3769,759.6048,2648.0
2025-01-16 13:15:00,766.78,766.78,765.57,765.57,3867.0,759.6048,759.6048,758.4061,758.4061,3867.0
2025-01-16 13:20:00,765.73,765.99,764.2,764.31,4570.0,758.5646,758.8222,757.0489,757.1579,4570.0
2025-01-16 13:25:00,764.62,765.65,763.75,763.75,5799.0,757.465,758.4854,756.6031,756.6031,5799.0
2025-01-16 13:30:00,763.28,764.96,762.51,762.79,15668.0,756.1375,757.8018,755.3747,755.6521,15668.0
2025-01-16 13:35:00,763.19,763.19,761.12,761.34,8797.0,756.0484,756.0484,753.9977,754.2157,8797.0
2025-01-16 13:40:00,761.67,762.88,760.41,760.92,3609.0,754.5426,755.7413,753.2944,753.7996,3609.0
2025-01-16 13:45:00,760.74,760.74,758.65,759.07,4924.0,753.6213,753.6213,751.5509,751.9669,4924.0
2025-01-16 13:50:00,758.76,759.24,757.89,758.5,11683.0,751.6598,752.1353,750.798,751.4023,11683.0
2025-01-16 13:55:00,758.41,758.86,755.8,757.47,17524.0,751.3131,751.7589,748.7275,750.3819,17524.0
2025-01-16 14:00:00,756.9,758.05,755.88,757.67,9046.0,749.8172,750.9565,748.8068,750.58,9046.0
2025-01-16 14:05:00,757.67,758.33,757.01,757.59,9226.0,750.58,751.2338,749.9262,750.5008,9226.0
2025-01-16 14:10:00,757.24,758.05,756.78,757.62,7181.0,750.154,750.9565,749.6984,750.5305,7181.0
2025-01-16 14:15:00,757.93,758.51,756.0,756.0,14578.0,750.8376,751.4122,748.9257,748.9257,14578.0
2025-01-16 14:20:00,756.55,757.15,754.56,755.26,9668.0,749.4705,750.0649,747.4991,748.1926,9668.0
2025-01-16 14:25:00,755.24,756.49,754.57,754.57,27349.0,748.1728,749.4111,747.509,747.509,27349.0
2025-01-16 14:30:00,754.56,754.72,754.0,754.16,11107.0,747.4991,747.6576,746.9444,747.1029,11107.0
2025-01-16 14:35:00,753.97,756.01,753.57,755.41,13203.0,746.9146,748.9356,746.5184,748.3412,13203.0
2025-01-16 14:40:00,755.68,756.24,754.05,754.18,7515.0,748.6086,749.1634,746.9939,747.1227,7515.0
2025-01-16 14:45:00,754.4,754.79,754.0,754.53,5989.0,747.3406,747.727,746.9444,747.4694,5989.0
2025-01-16 14:50:00,754.51,755.52,753.9,754.77,9638.0,747.4496,748.4501,746.8453,747.7072,9638.0
2025-01-16 14:55:00,754.77,756.33,754.45,756.33,10577.0,747.7072,749.2526,747.3902,749.2526,10577.0
2025-01-16 15:00:00,756.67,757.16,755.87,756.77,17627.0,749.5894,750.0748,748.7969,749.6884,17627.0
2025-01-16 15:05:00,756.87,758.21,756.77,758.21,3819.0,749.7875,751.115,749.6884,751.115,3819.0
2025-01-16 15:10:00,757.71,758.16,757.0,757.0,4821.0,750.6196,751.0654,749.9163,749.9163,4821.0
2025-01-16 15:15:00,757.1,757.1,754.61,754.98,4548.0,750.0154,750.0154,747.5487,747.9152,4548.0
2025-01-16 15:20:00,754.92,755.13,753.76,753.79,10122.0,747.8558,748.0638,746.7066,746.7363,10122.0
2025-01-16 15:25:00,753.57,754.43,753.34,753.79,14584.0,746.5184,747.3703,746.2905,746.7363,14584.0
2025-01-16 15:30:00,753.55,754.55,752.11,752.11,20370.0,746.4986,747.4892,745.0721,745.0721,20370.0
2025-01-16 15:35:00,752.13,753.03,751.77,752.74,30564.0,745.0919,745.9834,744.7352,745.6962,30564.0
2025-01-16 15:40:00,753.0,753.69,752.54,752.96,18808.0,745.9537,746.6373,745.498,745.9141,18808.0
2025-01-16 15:45:00,752.72,753.65,752.3,753.64,16105.0,745.6763,746.5976,745.2603,746.5877,16105.0
2025-01-16 15:50:00,753.9,755.94,752.61,753.34,26972.0,746.8453,748.8662,745.5674,746.2905,26972.0
2025-01-16 15:55:00,753.2,753.2,750.0,750.06,53799.0,746.1519,746.1519,742.9818,743.0412,53799.0
2025-01-17 09:30:00,768.47,769.2,758.4,758.59,86901.0,761.279,762.0021,751.3032,751.4914,86901.0
2025-01-17 09:35:00,759.04,761.14,753.36,754.22,41077.0,751.9372,754.0176,746.3104,747.1623,41077.0
2025-01-17 09:40:00,754.61,759.58,754.4,757.05,44840.0,747.5487,752.4722,747.3406,749.9658,44840.0
2025-01-17 09:45:00,757.05,758.66,756.22,758.1,13929.0,749.9658,751.5608,749.1436,751.006,13929.0
2025-01-17 09:50:00,758.43,760.23,756.62,756.94,13522.0,751.3329,753.1161,749.5398,749.8569,13522.0
2025-01-17 09:55:00,757.37,759.01,755.46,755.47,17157.0,750.2828,751.9075,748.3907,748.4006,17157.0
2025-01-17 10:00:00,755.66,756.94,754.41,755.37,22476.0,748.5888,749.8569,747.3505,748.3015,22476.0
2025-01-17 10:05:00,755.18,757.37,754.46,754.52,14404.0,748.1133,750.2828,747.4001,747.4595,14404.0
2025-01-17 10:10:00,754.56,758.4,754.56,757.77,13213.0,747.4991,751.3032,747.4991,750.6791,13213.0
2025-01-17 10:15:00,757.63,758.69,756.45,757.3,9735.0,750.5404,751.5905,749.3714,750.2135,9735.0
2025-01-17 10:20:00,756.75,756.75,755.41,756.25,5708.0,749.6686,749.6686,748.3412,749.1733,5708.0
2025-01-17 10:25:00,756.11,759.15,755.85,758.58,11021.0,749.0346,752.0462,748.7771,751.4815,11021.0
2025-01-17 10:30:00,758.7,759.4,757.65,759.4,4483.0,751.6004,752.2938,750.5602,752.2938,4483.0
2025-01-17 10:35:00,759.23,760.35,758.7,760.13,3761.0,752.1254,753.2349,751.6004,753.017,3761.0
2025-01-17 10:40:00,760.3,760.72,759.29,759.71,2781.0,753.1854,753.6015,752.1849,752.6009,2781.0
2025-01-17 10:45:00,759.67,760.05,759.22,759.39,2720.0,752.5613,752.9378,752.1155,752.2839,2720.0
2025-01-17 10:50:00,759.87,759.87,758.65,758.96,3171.0,752.7594,752.7594,751.5509,751.858,3171.0
2025-01-17 10:55:00,758.89,760.99,758.89,760.98,4906.0,751.7886,753.869,751.7886,753.8591,4906.0
2025-01-17 11:00:00,760.69,760.75,759.59,759.75,3458.0,753.5718,753.6312,752.4821,752.6406,3458.0
2025-01-17 11:05:00,759.77,760.0,758.97,759.61,3650.0,752.6604,752.8882,751.8679,752.5019,3650.0
2025-01-17 11:10:00,759.39,760.54,759.23,760.54,5654.0,752.2839,753.4232,752.1254,753.4232,5654.0
2025-01-17 11:15:00,760.51,760.51,758.48,758.85,6957.0,753.3934,753.3934,751.3824,751.749,6957.0
2025-01-17 11:20:00,758.88,759.62,758.84,759.34,3467.0,751.7787,752.5118,751.7391,752.2344,3467.0
2025-01-17 11:25:00,759.36,760.91,758.58,760.91,7619.0,752.2542,753.7897,751.4815,753.7897,7619.0
2025-01-17 11:30:00,760.68,762.27,760.68,761.92,56634.0,753.5619,755.137,753.5619,754.7903,56634.0
2025-01-17 11:35:00,761.85,761.85,759.87,760.36,17752.0,754.7209,754.7209,752.7594,753.2449,17752.0
2025-01-17 11:40:00,760.49,760.93,759.74,759.74,7586.0,753.3736,753.8095,752.6307,752.6307,7586.0
2025-01-17 11:45:00,759.98,759.98,757.41,758.65,7292.0,752.8684,752.8684,750.3225,751.5509,7292.0
2025-01-17 11:50:00,758.23,758.38,757.65,757.75,3360.0,751.1348,751.2834,750.5602,750.6593,3360.0
2025-01-17 11:55:00,757.88,758.04,756.79,756.86,3500.0,750.7881,750.9466,749.7083,749.7776,3500.0
2025-01-17 12:00:00,756.35,757.44,756.25,756.84,4045.0,749.2724,750.3522,749.1733,749.7578,4045.0
2025-01-17 12:05:00,756.97,758.0,756.61,756.61,6344.0,749.8866,750.9069,749.5299,749.5299,6344.0
2025-01-17 12:10:00,757.2,758.16,756.59,756.59,87333.0,750.1144,751.0654,749.5101,749.5101,87333.0
2025-01-17 12:15:00,757.32,757.97,756.99,757.78,3426.0,750.2333,750.8772,749.9064,750.689,3426.0
2025-01-17 12:20:00,757.71,758.41,757.71,758.06,2892.0,750.6196,751.3131,750.6196,750.9664,2892.0
2025-01-17 12:25:00,758.51,758.73,758.16,758.39,1200.0,751.4122,751.6301,751.0654,751.2933,1200.0
2025-01-17 12:30:00,758.99,759.04,758.51,759.03,636.0,751.8877,751.9372,751.4122,751.9273,636.0
2025-01-17 12:35:00,758.97,759.04,757.92,758.49,3565.0,751.8679,751.9372,750.8277,751.3924,3565.0
2025-01-17 12:40:00,758.83,758.83,756.84,757.41,2024.0,751.7292,751.7292,749.7578,750.3225,2024.0
2025-01-17 12:45:00,756.91,757.17,756.54,756.54,3824.0,749.8271,750.0847,749.4606,749.4606,3824.0
2025-01-17 12:50:00,757.04,757.81,757.04,757.34,2623.0,749.9559,750.7187,749.9559,750.2531,2623.0
2025-01-17 12:55:00,756.92,757.79,756.92,757.31,2904.0,749.837,750.6989,749.837,750.2234,2904.0
2025-01-17 13:00:00,757.47,757.47,756.65,756.81,27833.0,750.3819,750.3819,749.5696,749.7281,27833.0
2025-01-17 13:05:00,757.0,757.32,756.17,756.55,1500.0,749.9163,750.2333,749.0941,749.4705,1500.0
2025-01-17 13:10:00,756.71,756.95,756.49,756.49,1500.0,749.629,749.8668,749.4111,749.4111,1500.0
2025-01-17 13:15:00,756.54,756.9,756.54,756.88,1325.0,749.4606,749.8172,749.4606,749.7974,1325.0
2025-01-17 13:20:00,757.13,757.15,756.82,756.9,2222.0,750.0451,750.0649,749.738,749.8172,2222.0
2025-01-17 13:25:00,757.07,757.07,755.17,755.62,7534.0,749.9856,749.9856,748.1034,748.5492,7534.0
2025-01-17 13:30:00,755.05,755.85,754.5,754.52,1800.0,747.9845,748.7771,747.4397,747.4595,1800.0
2025-01-17 13:35:00,754.3,755.67,754.14,755.62,6354.0,747.2416,748.5987,747.0831,748.5492,6354.0
2025-01-17 13:40:00,756.01,756.01,754.7,755.36,15120.0,748.9356,748.9356,747.6378,748.2916,15120.0
2025-01-17 13:45:00,755.42,756.15,755.17,755.51,2133.0,748.3511,749.0742,748.1034,748.4402,2133.0
2025-01-17 13:50:00,755.17,755.17,754.53,754.75,2300.0,748.1034,748.1034,747.4694,747.6873,2300.0
2025-01-17 13:55:00,754.44,755.11,754.06,754.8,7200.0,747.3802,748.044,747.0038,747.7369,7200.0
2025-01-17 14:00:00,755.1,755.52,754.95,755.32,15516.0,748.0341,748.4501,747.8855,748.252,15516.0
2025-01-17 14:05:00,755.31,755.42,754.6,754.61,3002.0,748.2421,748.3511,747.5388,747.5487,3002.0
2025-01-17 14:10:00,754.32,755.08,754.2,754.95,4018.0,747.2614,748.0143,747.1425,747.8855,4018.0
2025-01-17 14:15:00,754.84,755.25,754.62,754.93,13522.0,747.7765,748.1827,747.5586,747.8657,13522.0
2025-01-17 14:20:00,754.8,755.09,754.61,754.98,1449.0,747.7369,748.0242,747.5487,747.9152,1449.0
2025-01-17 14:25:00,754.95,755.14,754.39,754.46,6602.0,747.8855,748.0737,747.3307,747.4001,6602.0
2025-01-17 14:30:00,754.66,754.82,754.32,754.66,4462.0,747.5982,747.7567,747.2614,747.5982,4462.0
2025-01-17 14:35:00,754.69,756.0,754.69,754.96,20035.0,747.6279,748.9257,747.6279,747.8954,20035.0
2025-01-17 14:40:00,755.05,755.05,754.32,754.32,1531.0,747.9845,747.9845,747.2614,747.2614,1531.0
2025-01-17 14:45:00,754.52,754.67,753.78,754.13,5257.0,747.4595,747.6081,746.7264,747.0731,5257.0
2025-01-17 14:50:00,753.9,753.9,753.12,753.13,4130.0,746.8453,746.8453,746.0726,746.0825,4130.0
2025-01-17 14:55:00,752.77,753.18,752.77,753.01,2575.0,745.7259,746.132,745.7259,745.9636,2575.0
2025-01-17 15:00:00,753.31,753.31,751.81,751.91,6805.0,746.2608,746.2608,744.7749,744.8739,6805.0
2025-01-17 15:05:00,751.85,752.88,751.5,752.88,17861.0,744.8145,745.8348,744.4678,745.8348,17861.0
2025-01-17 15:10:00,752.8,753.1,752.11,752.84,7661.0,745.7556,746.0528,745.0721,745.7952,7661.0
2025-01-17 15:15:00,752.22,752.8,752.21,752.72,3236.0,745.181,745.7556,745.1711,745.6763,3236.0
2025-01-17 15:20:00,752.42,753.93,752.42,753.48,7755.0,745.3792,746.875,745.3792,746.4292,7755.0
2025-01-17 15:25:00,753.69,754.11,753.4,753.86,9772.0,746.6373,747.0533,746.35,746.8057,9772.0
2025-01-17 15:30:00,753.87,754.82,753.78,754.57,10282.0,746.8156,747.7567,746.7264,747.509,10282.0
2025-01-17 15:35:00,754.6,755.38,754.3,755.38,7187.0,747.5388,748.3115,747.2416,748.3115,7187.0
2025-01-17 15:40:00,755.31,755.95,754.7,755.5,22170.0,748.2421,748.8761,747.6378,748.4303,22170.0
2025-01-17 15:45:00,755.63,756.67,755.47,756.46,12716.0,748.5591,749.5894,748.4006,749.3813,12716.0
2025-01-17 15:50:00,756.21,758.09,756.15,757.45,38861.0,749.1337,750.9961,749.0742,750.3621,38861.0
2025-01-17 15:55:00,756.9,757.43,755.65,756.29,36337.0,749.8172,750.3423,748.5789,749.2129,36337.0
2025-01-21 09:30:00,763.26,763.83,760.22,760.8,37189.0,756.1177,756.6824,753.1062,753.6807,37189.0
2025-01-21 09:35:00,761.28,763.5,759.02,760.37,9035.0,754.1562,756.3555,751.9174,753.2548,9035.0
2025-01-21 09:40:00,760.13,761.03,758.53,760.23,18615.0,753.017,753.9086,751.432,753.1161,18615.0
2025-01-21 09:45:00,760.44,763.36,760.02,762.85,10528.0,753.3241,756.2168,752.908,755.7116,10528.0
2025-01-21 09:50:00,763.2,763.93,761.48,761.8,14238.0,756.0583,756.7814,754.3544,754.6714,14238.0
2025-01-21 09:55:00,761.8,763.27,761.8,762.22,4213.0,754.6714,756.1276,754.6714,755.0874,4213.0
2025-01-21 10:00:00,762.24,762.51,759.71,760.0,9137.0,755.1073,755.3747,752.6009,752.8882,9137.0
2025-01-21 10:05:00,759.29,760.17,758.91,758.91,7129.0,752.1849,753.0566,751.8084,751.8084,7129.0
2025-01-21 10:10:00,758.64,759.45,755.49,756.14,9453.0,751.5409,752.3434,748.4204,749.0643,9453.0
2025-01-21 10:15:00,755.97,759.63,755.61,759.05,6592.0,748.8959,752.5217,748.5393,751.9471,6592.0
2025-01-21 10:20:00,759.26,761.36,759.09,760.7,4196.0,752.1551,754.2355,751.9867,753.5817,4196.0
2025-01-21 10:25:00,760.91,761.7,760.32,761.42,5003.0,753.7897,754.5723,753.2052,754.2949,5003.0
2025-01-21 10:30:00,761.19,762.01,760.96,761.49,7998.0,754.0671,754.8794,753.8392,754.3643,7998.0
2025-01-21 10:35:00,761.12,761.42,759.86,761.07,8124.0,753.9977,754.2949,752.7495,753.9482,8124.0
2025-01-21 10:40:00,761.38,761.57,760.4,760.4,2632.0,754.2553,754.4435,753.2845,753.2845,2632.0
2025-01-21 10:45:00,759.6,759.6,758.24,758.35,4314.0,752.492,752.492,751.1447,751.2537,4314.0
2025-01-21 10:50:00,758.31,758.95,757.48,758.95,4054.0,751.214,751.848,750.3918,751.848,4054.0
2025-01-21 10:55:00,759.12,759.9,758.38,759.66,5022.0,752.0165,752.7892,751.2834,752.5514,5022.0
2025-01-21 11:00:00,759.85,759.9,758.45,759.89,11058.0,752.7396,752.7892,751.3527,752.7792,11058.0
2025-01-21 11:05:00,759.87,760.87,759.87,760.74,1528.0,752.7594,753.7501,752.7594,753.6213,1528.0
2025-01-21 11:10:00,760.65,762.39,760.65,762.39,2705.0,753.5321,755.2559,753.5321,755.2559,2705.0
2025-01-21 11:15:00,762.07,762.17,761.33,761.47,3354.0,754.9389,755.0379,754.2058,754.3445,3354.0
2025-01-21 11:20:00,761.33,761.72,760.33,760.65,3072.0,754.2058,754.5921,753.2151,753.5321,3072.0
2025-01-21 11:25:00,761.02,762.36,760.41,762.35,6746.0,753.8987,755.2261,753.2944,755.2162,6746.0
2025-01-21 11:30:00,762.1,763.0,761.43,762.19,19766.0,754.9686,755.8601,754.3048,755.0577,19766.0
2025-01-21 11:35:00,762.46,762.47,760.7,761.85,8695.0,755.3252,755.3351,753.5817,754.7209,8695.0
2025-01-21 11:40:00,762.33,762.5,761.3,761.78,2483.0,755.1964,755.3648,754.1761,754.6516,2483.0
2025-01-21 11:45:00,761.97,762.34,761.92,761.92,2002.0,754.8398,755.2063,754.7903,754.7903,2002.0
2025-01-21 11:50:00,762.17,765.0,762.16,764.22,9300.0,755.0379,757.8414,755.028,757.0687,9300.0
2025-01-21 11:55:00,764.2,764.52,764.01,764.48,641.0,757.0489,757.3659,756.8607,757.3263,641.0
2025-01-21 12:00:00,763.84,764.98,763.79,764.59,1932.0,756.6923,757.8216,756.6428,757.4353,1932.0
2025-01-21 12:05:00,764.73,765.5,764.66,765.5,1533.0,757.574,758.3368,757.5046,758.3368,1533.0
2025-01-21 12:10:00,765.8,765.86,765.39,765.39,802.0,758.6339,758.6934,758.2278,758.2278,802.0
2025-01-21 12:15:00,765.46,765.52,763.62,763.91,5991.0,758.2971,758.3566,756.4743,756.7616,5991.0
2025-01-21 12:20:00,763.99,765.52,763.95,763.95,1388.0,756.8409,758.3566,756.8013,756.8013,1388.0
2025-01-21 12:25:00,764.59,766.33,764.58,766.15,6305.0,757.4353,759.159,757.4254,758.9807,6305.0
2025-01-21 12:30:00,766.07,766.07,764.64,765.28,6223.0,758.9014,758.9014,757.4848,758.1188,6223.0
2025-01-21 12:35:00,764.99,764.99,764.16,764.16,1050.0,757.8315,757.8315,757.0093,757.0093,1050.0
2025-01-21 12:40:00,764.8,765.42,764.8,765.13,1800.0,757.6433,758.2575,757.6433,757.9702,1800.0
2025-01-21 12:45:00,765.03,765.08,764.42,765.08,1650.0,757.8712,757.9207,757.2669,757.9207,1650.0
2025-01-21 12:50:00,765.48,766.28,765.06,766.0,8719.0,758.3169,759.1095,757.9009,758.8321,8719.0
2025-01-21 12:55:00,765.89,766.05,765.36,765.72,2707.0,758.7231,758.8816,758.1981,758.5547,2707.0
2025-01-21 13:00:00,765.72,766.19,764.86,764.87,8565.0,758.5547,759.0203,757.7027,757.7126,8565.0
2025-01-21 13:05:00,765.12,765.12,763.71,764.4,8028.0,757.9603,757.9603,756.5635,757.247,8028.0
2025-01-21 13:10:00,764.4,764.94,764.4,764.94,1920.0,757.247,757.782,757.247,757.782,1920.0
2025-01-21 13:15:00,764.47,765.21,764.47,764.64,3112.0,757.3164,758.0495,757.3164,757.4848,3112.0
2025-01-21 13:20:00,764.59,765.76,764.41,765.63,4305.0,757.4353,758.5943,757.257,758.4655,4305.0
2025-01-21 13:25:00,765.25,766.15,765.23,766.14,2317.0,758.0891,758.9807,758.0693,758.9708,2317.0
2025-01-21 13:30:00,766.0,766.44,765.9,766.03,1251.0,758.8321,759.268,758.733,758.8618,1251.0
2025-01-21 13:35:00,766.01,766.37,765.33,765.92,2757.0,758.842,759.1986,758.1683,758.7528,2757.0
2025-01-21 13:40:00,765.63,765.87,764.37,765.41,2906.0,758.4655,758.7033,757.2173,758.2476,2906.0
2025-01-21 13:45:00,765.06,765.22,763.47,763.47,5406.0,757.9009,758.0594,756.3257,756.3257,5406.0
2025-01-21 13:50:00,763.86,764.49,763.86,764.17,3619.0,756.7121,757.3362,756.7121,757.0192,3619.0
2025-01-21 13:55:00,764.29,765.0,764.29,764.75,1337.0,757.1381,757.8414,757.1381,757.5938,1337.0
2025-01-21 14:00:00,764.81,765.46,764.81,765.13,1400.0,757.6532,758.2971,757.6532,757.9702,1400.0
2025-01-21 14:05:00,765.11,765.49,764.51,765.08,1824.0,757.9504,758.3268,757.356,757.9207,1824.0
2025-01-21 14:10:00,764.96,765.0,764.24,764.25,1100.0,757.8018,757.8414,757.0885,757.0985,1100.0
2025-01-21 14:15:00,763.79,763.79,762.94,763.0,4073.0,756.6428,756.6428,755.8007,755.8601,4073.0
2025-01-21 14:20:00,762.82,762.82,761.8,761.98,2584.0,755.6818,755.6818,754.6714,754.8497,2584.0
2025-01-21 14:25:00,762.22,763.54,762.22,762.82,3055.0,755.0874,756.3951,755.0874,755.6818,3055.0
2025-01-21 14:30:00,762.82,763.0,762.09,762.27,2106.0,755.6818,755.8601,754.9587,755.137,2106.0
2025-01-21 14:35:00,762.26,762.7,762.26,762.7,1100.0,755.1271,755.563,755.1271,755.563,1100.0
2025-01-21 14:40:00,762.7,763.02,762.01,763.0,2369.0,755.563,755.88,754.8794,755.8601,2369.0
2025-01-21 14:45:00,763.25,763.65,763.25,763.64,1224.0,756.1078,756.5041,756.1078,756.4942,1224.0
2025-01-21 14:50:00,763.61,764.0,763.05,764.0,2917.0,756.4644,756.8508,755.9097,756.8508,2917.0
2025-01-21 14:55:00,763.87,765.46,763.87,765.01,1406.0,756.722,758.2971,756.722,757.8513,1406.0
2025-01-21 15:00:00,764.82,765.52,764.82,765.29,1723.0,757.6631,758.3566,757.6631,758.1287,1723.0
2025-01-21 15:05:00,765.29,766.03,764.83,766.03,1149.0,758.1287,758.8618,757.673,758.8618,1149.0
2025-01-21 15:10:00,766.37,766.8,765.53,766.25,4269.0,759.1986,759.6246,758.3665,759.0797,4269.0
2025-01-21 15:15:00,766.8,766.8,765.69,765.98,4725.0,759.6246,759.6246,758.525,758.8123,4725.0
2025-01-21 15:20:00,765.98,765.98,765.38,765.55,2040.0,758.8123,758.8123,758.2179,758.3863,2040.0
2025-01-21 15:25:00,765.8,767.11,765.8,766.79,7726.0,758.6339,759.9317,758.6339,759.6147,7726.0
2025-01-21 15:30:00,766.78,767.56,766.6,766.96,9358.0,759.6048,760.3775,759.4265,759.7831,9358.0
2025-01-21 15:35:00,767.05,767.34,766.47,767.21,5722.0,759.8722,760.1595,759.2977,760.0308,5722.0
2025-01-21 15:40:00,767.3,767.73,766.25,766.75,5077.0,760.1199,760.5459,759.0797,759.5751,5077.0
2025-01-21 15:45:00,766.12,766.25,764.87,765.03,7478.0,758.951,759.0797,757.7126,757.8712,7478.0
2025-01-21 15:50:00,765.6,766.04,764.62,764.84,9574.0,758.4358,758.8717,757.465,757.6829,9574.0
2025-01-21 15:55:00,764.7,764.7,762.51,762.69,34760.0,757.5442,757.5442,755.3747,755.553,34760.0
2025-01-22 09:30:00,777.85,780.44,775.35,778.2,73695.0,770.5712,773.137,768.0946,770.9179,73695.0
2025-01-22 09:35:00,778.03,780.71,777.25,780.35,24144.0,770.7495,773.4044,769.9768,773.0478,24144.0
2025-01-22 09:40:00,780.59,782.51,779.86,781.92,9797.0,773.2855,775.1876,772.5624,774.6031,9797.0
2025-01-22 09:45:00,782.02,783.86,781.25,783.86,10488.0,774.7022,776.5249,773.9394,776.5249,10488.0
2025-01-22 09:50:00,783.99,784.27,782.78,783.5,10366.0,776.6537,776.9311,775.4551,776.1683,10366.0
2025-01-22 09:55:00,783.48,784.82,783.13,783.5,10708.0,776.1485,777.476,775.8018,776.1683,10708.0
2025-01-22 10:00:00,783.28,783.28,781.85,782.93,11125.0,775.9504,775.9504,774.5338,775.6037,11125.0
2025-01-22 10:05:00,783.05,783.54,781.87,782.3,8967.0,775.7225,776.2079,774.5536,774.9795,8967.0
2025-01-22 10:10:00,782.12,782.68,781.9,782.24,7174.0,774.8012,775.356,774.5833,774.9201,7174.0
2025-01-22 10:15:00,782.25,782.33,779.98,780.29,8200.0,774.93,775.0093,772.6813,772.9884,8200.0
2025-01-22 10:20:00,780.27,780.27,778.24,779.14,11046.0,772.9685,772.9685,770.9575,771.8491,11046.0
2025-01-22 10:25:00,779.4,780.44,779.36,779.83,8448.0,772.1067,773.137,772.0671,772.5327,8448.0
2025-01-22 10:30:00,779.74,780.83,779.71,780.45,8333.0,772.4435,773.5233,772.4138,773.1469,8333.0
2025-01-22 10:35:00,780.59,781.5,780.56,781.43,6205.0,773.2855,774.187,773.2558,774.1177,6205.0
2025-01-22 10:40:00,781.67,781.74,780.65,780.65,4204.0,774.3554,774.4248,773.345,773.345,4204.0
2025-01-22 10:45:00,780.01,780.01,778.56,778.96,7777.0,772.711,772.711,771.2745,771.6708,7777.0
2025-01-22 10:50:00,778.38,778.86,777.71,778.27,9220.0,771.0962,771.5717,770.4325,770.9873,9220.0
2025-01-22 10:55:00,778.51,778.74,777.61,777.79,7777.0,771.225,771.4529,770.3334,770.5117,7777.0
2025-01-22 11:00:00,777.75,778.65,777.32,778.54,7894.0,770.4721,771.3637,770.0461,771.2547,7894.0
2025-01-22 11:05:00,778.38,779.82,778.27,778.74,8463.0,771.0962,772.5228,770.9873,771.4529,8463.0
2025-01-22 11:10:00,778.04,778.04,776.16,776.22,6332.0,770.7594,770.7594,768.897,768.9564,6332.0
2025-01-22 11:15:00,776.15,778.17,776.15,778.17,7443.0,768.8871,770.8882,768.8871,770.8882,7443.0
2025-01-22 11:20:00,778.41,778.99,778.03,778.65,11764.0,771.1259,771.7005,770.7495,771.3637,11764.0
2025-01-22 11:25:00,778.79,780.2,778.79,779.86,6528.0,771.5024,772.8992,771.5024,772.5624,6528.0
2025-01-22 11:30:00,780.04,780.07,778.54,778.91,14815.0,772.7407,772.7704,771.2547,771.6213,14815.0
2025-01-22 11:35:00,779.02,780.31,778.99,779.94,5976.0,771.7302,773.0082,771.7005,772.6416,5976.0
2025-01-22 11:40:00,779.69,780.23,779.3,779.64,4807.0,772.394,772.9289,772.0076,772.3444,4807.0
2025-01-22 11:45:00,779.64,779.81,779.11,779.32,2453.0,772.3444,772.5128,771.8194,772.0274,2453.0
2025-01-22 11:50:00,779.32,779.9,778.74,778.99,6753.0,772.0274,772.602,771.4529,771.7005,6753.0
2025-01-22 11:55:00,779.01,779.95,778.96,779.77,3473.0,771.7203,772.6515,771.6708,772.4732,3473.0
2025-01-22 12:00:00,779.77,780.75,779.16,780.52,4902.0,772.4732,773.4441,771.8689,773.2162,4902.0
2025-01-22 12:05:00,780.47,780.95,779.72,780.14,4364.0,773.1667,773.6422,772.4237,772.8398,4364.0
2025-01-22 12:10:00,780.14,780.52,777.23,777.58,17606.0,772.8398,773.2162,769.957,770.3037,17606.0
2025-01-22 12:15:00,777.49,777.82,777.06,777.57,6373.0,770.2146,770.5415,769.7886,770.2938,6373.0
2025-01-22 12:20:00,777.82,777.85,777.3,777.36,2465.0,770.5415,770.5712,770.0263,770.0858,2465.0
2025-01-22 12:25:00,777.37,777.81,777.28,777.47,877.0,770.0957,770.5316,770.0065,770.1947,877.0
2025-01-22 12:30:00,777.16,778.39,777.04,777.49,6404.0,769.8876,771.1061,769.7688,770.2146,6404.0
2025-01-22 12:35:00,777.72,777.9,776.28,776.82,8737.0,770.4424,770.6207,769.0159,769.5508,8737.0
2025-01-22 12:40:00,776.82,776.82,774.2,774.21,11511.0,769.5508,769.5508,766.9553,766.9652,11511.0
2025-01-22 12:45:00,774.42,775.18,774.4,774.75,8738.0,767.1733,767.9262,767.1535,767.5002,8738.0
2025-01-22 12:50:00,774.53,775.47,774.43,774.8,7332.0,767.2823,768.2135,767.1832,767.5497,7332.0
2025-01-22 12:55:00,774.88,775.0,774.73,774.97,7088.0,767.629,767.7479,767.4804,767.7181,7088.0
2025-01-22 13:00:00,774.42,774.54,773.25,773.45,9383.0,767.1733,767.2922,766.0142,766.2124,9383.0
2025-01-22 13:05:00,773.45,774.97,773.14,774.6,6607.0,766.2124,767.7181,765.9053,767.3516,6607.0
2025-01-22 13:10:00,774.69,774.8,774.18,774.19,3509.0,767.4408,767.5497,766.9355,766.9454,3509.0
2025-01-22 13:15:00,774.19,774.31,773.57,774.01,3247.0,766.9454,767.0643,766.3312,766.7671,3247.0
2025-01-22 13:20:00,773.66,774.41,773.5,774.24,8523.0,766.4204,767.1634,766.2619,766.995,8523.0
2025-01-22 13:25:00,774.13,774.13,772.91,772.92,4230.0,766.886,766.886,765.6774,765.6873,4230.0
2025-01-22 13:30:00,772.83,772.9,771.86,772.24,6616.0,765.5982,765.6675,764.6372,765.0137,6616.0
2025-01-22 13:35:00,772.13,773.68,772.12,772.97,6781.0,764.9047,766.4402,764.8948,765.7369,6781.0
2025-01-22 13:40:00,773.29,774.13,773.29,773.84,10536.0,766.0539,766.886,766.0539,766.5987,10536.0
2025-01-22 13:45:00,773.86,773.87,772.65,772.65,2952.0,766.6185,766.6284,765.4198,765.4198,2952.0
2025-01-22 13:50:00,773.08,773.1,772.58,772.71,2234.0,765.8458,765.8656,765.3505,765.4793,2234.0
2025-01-22 13:55:00,772.7,772.89,771.89,772.43,3703.0,765.4694,765.6576,764.667,765.2019,3703.0
2025-01-22 14:00:00,772.38,772.38,771.53,771.86,2361.0,765.1524,765.1524,764.3103,764.6372,2361.0
2025-01-22 14:05:00,771.97,771.98,770.47,771.03,7748.0,764.7462,764.7561,763.2602,763.815,7748.0
2025-01-22 14:10:00,771.02,771.41,770.73,771.18,2741.0,763.8051,764.1915,763.5178,763.9636,2741.0
2025-01-22 14:15:00,771.18,771.48,770.9,771.18,4638.0,763.9636,764.2608,763.6862,763.9636,4638.0
2025-01-22 14:20:00,771.18,771.43,770.33,770.58,5882.0,763.9636,764.2113,763.1216,763.3692,5882.0
2025-01-22 14:25:00,770.26,770.36,769.43,770.35,10018.0,763.0522,763.1513,762.23,763.1414,10018.0
2025-01-22 14:30:00,770.03,770.96,769.75,770.7,8255.0,762.8244,763.7457,762.547,763.4881,8255.0
2025-01-22 14:35:00,770.7,770.93,770.2,770.64,7584.0,763.4881,763.7159,762.9928,763.4287,7584.0
2025-01-22 14:40:00,770.64,770.79,769.78,770.0,5996.0,763.4287,763.5773,762.5767,762.7946,5996.0
2025-01-22 14:45:00,770.1,770.29,769.63,770.03,5267.0,762.8937,763.0819,762.4281,762.8244,5267.0
2025-01-22 14:50:00,769.94,770.03,769.7,769.96,3089.0,762.7352,762.8244,762.4975,762.755,3089.0
2025-01-22 14:55:00,769.96,770.1,769.22,769.87,5877.0,762.755,762.8937,762.0219,762.6659,5877.0
2025-01-22 15:00:00,769.76,769.76,767.78,767.79,6785.0,762.5569,762.5569,760.5954,760.6053,6785.0
2025-01-22 15:05:00,767.66,768.25,766.27,766.95,12920.0,760.4765,761.061,759.0995,759.7732,12920.0
2025-01-22 15:10:00,766.95,768.72,766.61,767.95,10773.0,759.7732,761.5266,759.4364,760.7638,10773.0
2025-01-22 15:15:00,767.82,768.53,767.63,768.09,8335.0,760.635,761.3384,760.4468,760.9025,8335.0
2025-01-22 15:20:00,768.08,768.95,767.41,768.68,14800.0,760.8926,761.7545,760.2289,761.487,14800.0
2025-01-22 15:25:00,768.85,769.17,768.2,768.38,9768.0,761.6554,761.9724,761.0115,761.1898,9768.0
2025-01-22 15:30:00,768.39,768.98,768.04,768.79,8809.0,761.1997,761.7842,760.853,761.596,8809.0
2025-01-22 15:35:00,768.9,769.35,768.29,768.89,11836.0,761.7049,762.1507,761.1006,761.695,11836.0
2025-01-22 15:40:00,768.89,769.17,767.93,769.17,8700.0,761.695,761.9724,760.744,761.9724,8700.0
2025-01-22 15:45:00,769.17,769.2,768.15,768.3,14663.0,761.9724,762.0021,760.962,761.1106,14663.0
2025-01-22 15:50:00,768.12,768.12,766.28,767.33,26008.0,760.9322,760.9322,759.1095,760.1496,26008.0
2025-01-22 15:55:00,767.25,767.26,765.89,766.85,42739.0,760.0704,760.0803,758.7231,759.6741,42739.0
2025-01-23 09:30:00,740.71,740.71,736.0,739.0,86374.0,733.7787,733.7787,729.1128,732.0847,86374.0
2025-01-23 09:35:00,738.71,740.59,736.75,739.52,27571.0,731.7974,733.6599,729.8558,732.5999,27571.0
2025-01-23 09:40:00,739.73,742.74,739.55,742.16,32466.0,732.8079,735.7897,732.6296,735.2152,32466.0
2025-01-23 09:45:00,742.26,743.68,741.6,742.55,24766.0,735.3142,736.7209,734.6604,735.6015,24766.0
2025-01-23 09:50:00,742.27,742.27,740.5,741.4,14565.0,735.3241,735.3241,733.5707,734.4623,14565.0
2025-01-23 09:55:00,741.78,741.98,739.78,741.02,18865.0,734.8387,735.0368,732.8574,734.0858,18865.0
2025-01-23 10:00:00,741.39,741.42,738.75,738.88,15771.0,734.4524,734.4821,731.8371,731.9659,15771.0
2025-01-23 10:05:00,738.16,738.75,737.21,738.56,7594.0,731.2526,731.8371,730.3115,731.6488,7594.0
2025-01-23 10:10:00,738.4,742.36,738.4,741.5,7922.0,731.4903,735.4133,731.4903,734.5613,7922.0
2025-01-23 10:15:00,741.0,741.32,740.3,740.99,5231.0,734.066,734.383,733.3726,734.0561,5231.0
2025-01-23 10:20:00,740.52,741.35,740.32,741.35,5237.0,733.5905,734.4127,733.3924,734.4127,5237.0
2025-01-23 10:25:00,740.93,740.93,739.79,740.44,4476.0,733.9967,733.9967,732.8673,733.5113,4476.0
2025-01-23 10:30:00,740.46,741.77,739.72,740.95,13800.0,733.5311,734.8288,732.798,734.0165,13800.0
2025-01-23 10:35:00,740.83,742.37,740.38,742.18,7703.0,733.8976,735.4232,733.4518,735.235,7703.0
2025-01-23 10:40:00,742.47,743.3,742.17,742.59,9562.0,735.5223,736.3445,735.2251,735.6411,9562.0
2025-01-23 10:45:00,742.68,743.26,742.18,742.84,8367.0,735.7303,736.3049,735.235,735.8888,8367.0
2025-01-23 10:50:00,742.54,742.65,741.93,742.5,2583.0,735.5916,735.7006,734.9873,735.552,2583.0
2025-01-23 10:55:00,742.13,742.5,741.46,742.05,6584.0,735.1854,735.552,734.5217,735.1062,6584.0
2025-01-23 11:00:00,741.97,744.98,741.97,743.8,10122.0,735.0269,738.0088,735.0269,736.8398,10122.0
2025-01-23 11:05:00,743.52,743.88,742.46,742.54,4441.0,736.5624,736.9191,735.5124,735.5916,4441.0
2025-01-23 11:10:00,742.51,743.04,740.21,743.0,8042.0,735.5619,736.0869,733.2834,736.0473,8042.0
2025-01-23 11:15:00,743.7,743.98,742.29,743.71,4373.0,736.7407,737.0181,735.3439,736.7507,4373.0
2025-01-23 11:20:00,744.05,744.72,743.74,744.23,6904.0,737.0875,737.7512,736.7804,737.2658,6904.0
2025-01-23 11:25:00,743.47,744.59,742.43,744.06,5545.0,736.5129,737.6224,735.4826,737.0974,5545.0
2025-01-23 11:30:00,744.22,745.45,744.02,744.02,30202.0,737.2559,738.4744,737.0578,737.0578,30202.0
2025-01-23 11:35:00,744.23,744.55,743.5,744.25,3349.0,737.2658,737.5828,736.5426,737.2856,3349.0
2025-01-23 11:40:00,744.2,745.13,743.56,745.13,8311.0,737.2361,738.1574,736.6021,738.1574,8311.0
2025-01-23 11:45:00,745.19,747.17,745.19,747.17,9978.0,738.2168,740.1783,738.2168,740.1783,9978.0
2025-01-23 11:50:00,747.46,747.46,745.64,746.69,4000.0,740.4656,740.4656,738.6626,739.7028,4000.0
2025-01-23 11:55:00,747.17,747.75,746.67,747.36,3902.0,740.1783,740.7529,739.683,740.3665,3902.0
2025-01-23 12:00:00,746.87,747.07,746.31,746.59,2583.0,739.8811,740.0792,739.3263,739.6037,2583.0
2025-01-23 12:05:00,746.84,747.2,746.39,747.09,4844.0,739.8514,740.208,739.4056,740.099,4844.0
2025-01-23 12:10:00,746.84,746.91,746.39,746.71,866.0,739.8514,739.9207,739.4056,739.7226,866.0
2025-01-23 12:15:00,746.72,746.88,745.41,745.69,11852.0,739.7325,739.891,738.4347,738.7121,11852.0
2025-01-23 12:20:00,745.32,746.19,745.12,745.12,6612.0,738.3456,739.2074,738.1475,738.1475,6612.0
2025-01-23 12:25:00,745.56,745.57,744.35,745.26,4885.0,738.5833,738.5933,737.3847,738.2862,4885.0
2025-01-23 12:30:00,745.57,745.96,744.29,744.29,3954.0,738.5933,738.9796,737.3252,737.3252,3954.0
2025-01-23 12:35:00,744.7,744.79,744.35,744.7,3242.0,737.7314,737.8205,737.3847,737.7314,3242.0
2025-01-23 12:40:00,744.47,745.04,744.2,745.04,4700.0,737.5035,738.0682,737.2361,738.0682,4700.0
2025-01-23 12:45:00,745.04,745.62,744.6,744.6,3246.0,738.0682,738.6428,737.6323,737.6323,3246.0
2025-01-23 12:50:00,744.6,744.9,744.2,744.2,4965.0,737.6323,737.9295,737.2361,737.2361,4965.0
2025-01-23 12:55:00,744.02,744.53,743.69,744.14,2958.0,737.0578,737.563,736.7308,737.1766,2958.0
2025-01-23 13:00:00,743.68,744.35,742.88,742.95,3450.0,736.7209,737.3847,735.9284,735.9978,3450.0
2025-01-23 13:05:00,743.14,743.33,742.21,743.11,5780.0,736.186,736.3742,735.2647,736.1563,5780.0
2025-01-23 13:10:00,743.0,743.53,742.56,743.53,3580.0,736.0473,736.5723,735.6114,736.5723,3580.0
2025-01-23 13:15:00,743.53,743.93,743.48,743.68,2057.0,736.5723,736.9686,736.5228,736.7209,2057.0
2025-01-23 13:20:00,743.27,743.98,743.04,743.23,3349.0,736.3148,737.0181,736.0869,736.2751,3349.0
2025-01-23 13:25:00,743.45,743.86,742.79,742.79,3356.0,736.4931,736.8993,735.8393,735.8393,3356.0
2025-01-23 13:30:00,742.82,744.19,742.82,744.19,5570.0,735.869,737.2262,735.869,737.2262,5570.0
2025-01-23 13:35:00,744.01,744.42,744.01,744.23,1571.0,737.0478,737.454,737.0478,737.2658,1571.0
2025-01-23 13:40:00,744.23,744.23,743.1,743.2,2100.0,737.2658,737.2658,736.1464,736.2454,2100.0
2025-01-23 13:45:00,743.63,744.12,743.28,743.28,2272.0,736.6714,737.1568,736.3247,736.3247,2272.0
2025-01-23 13:50:00,743.97,743.98,742.96,742.97,2053.0,737.0082,737.0181,736.0077,736.0176,2053.0
2025-01-23 13:55:00,743.2,743.43,742.54,742.81,6513.0,736.2454,736.4733,735.5916,735.8591,6513.0
2025-01-23 14:00:00,742.93,742.98,742.42,742.53,1577.0,735.978,736.0275,735.4727,735.5817,1577.0
2025-01-23 14:05:00,742.0,742.35,741.36,741.4,9647.0,735.0567,735.4034,734.4226,734.4623,9647.0
2025-01-23 14:10:00,741.26,741.69,740.68,740.73,3011.0,734.3236,734.7496,733.749,733.7985,3011.0
2025-01-23 14:15:00,741.08,741.41,740.06,740.06,10080.0,734.1453,734.4722,733.1348,733.1348,10080.0
2025-01-23 14:20:00,740.06,740.51,739.88,740.3,10829.0,733.1348,733.5806,732.9565,733.3726,10829.0
2025-01-23 14:25:00,740.49,741.75,740.49,741.75,6151.0,733.5608,734.809,733.5608,734.809,6151.0
2025-01-23 14:30:00,741.64,742.0,741.6,741.7,2413.0,734.7,735.0567,734.6604,734.7595,2413.0
2025-01-23 14:35:00,741.49,742.72,741.09,742.4,6684.0,734.5514,735.7699,734.1552,735.4529,6684.0
2025-01-23 14:40:00,742.09,742.3,741.75,741.93,2280.0,735.1458,735.3539,734.809,734.9873,2280.0
2025-01-23 14:45:00,742.05,742.06,741.07,741.2,3208.0,735.1062,735.1161,734.1354,734.2641,3208.0
2025-01-23 14:50:00,741.3,741.6,741.07,741.47,3469.0,734.3632,734.6604,734.1354,734.5316,3469.0
2025-01-23 14:55:00,741.12,741.38,740.5,740.78,7054.0,734.1849,734.4425,733.5707,733.8481,7054.0
2025-01-23 15:00:00,740.71,741.65,740.7,741.29,3732.0,733.7787,734.7099,733.7688,734.3533,3732.0
2025-01-23 15:05:00,741.37,741.58,741.37,741.58,3266.0,734.4326,734.6406,734.4326,734.6406,3266.0
2025-01-23 15:10:00,741.62,742.16,741.57,741.97,2670.0,734.6802,735.2152,734.6307,735.0269,2670.0
2025-01-23 15:15:00,741.97,743.35,741.97,742.58,7879.0,735.0269,736.394,735.0269,735.6312,7879.0
2025-01-23 15:20:00,742.58,743.03,742.24,742.87,6494.0,735.6312,736.077,735.2944,735.9185,6494.0
2025-01-23 15:25:00,742.87,743.24,742.2,742.22,7883.0,735.9185,736.2851,735.2548,735.2746,7883.0
2025-01-23 15:30:00,742.2,742.65,741.78,742.29,6533.0,735.2548,735.7006,734.8387,735.3439,6533.0
2025-01-23 15:35:00,742.29,743.76,742.0,743.37,11552.0,735.3439,736.8002,735.0567,736.4138,11552.0
2025-01-23 15:40:00,743.37,743.76,742.44,743.07,3442.0,736.4138,736.8002,735.4925,736.1166,3442.0
2025-01-23 15:45:00,743.06,743.28,742.6,742.71,11307.0,736.1067,736.3247,735.651,735.76,11307.0
2025-01-23 15:50:00,742.71,744.32,742.71,743.95,26429.0,735.76,737.3549,735.76,736.9884,26429.0
2025-01-23 15:55:00,743.96,746.43,743.95,746.43,42464.0,736.9983,739.4452,736.9884,739.4452,42464.0
2025-01-24 09:30:00,749.73,750.0,746.0,746.33,28695.0,742.7143,742.9818,739.0192,739.3461,28695.0
2025-01-24 09:35:00,746.74,746.74,742.49,742.68,23347.0,739.7523,739.7523,735.5421,735.7303,23347.0
2025-01-24 09:40:00,743.25,743.99,742.33,742.58,22895.0,736.295,737.028,735.3836,735.6312,22895.0
2025-01-24 09:45:00,742.92,744.94,742.51,744.94,26148.0,735.968,737.9691,735.5619,737.9691,26148.0
2025-01-24 09:50:00,745.45,745.51,743.58,744.22,10907.0,738.4744,738.5338,736.6219,737.2559,10907.0
2025-01-24 09:55:00,743.99,744.32,742.29,742.65,9546.0,737.028,737.3549,735.3439,735.7006,9546.0
2025-01-24 10:00:00,742.96,743.13,740.53,741.2,12667.0,736.0077,736.1761,733.6004,734.2641,12667.0
2025-01-24 10:05:00,741.5,742.2,740.43,741.62,17204.0,734.5613,735.2548,733.5013,734.6802,17204.0
2025-01-24 10:10:00,741.65,742.53,740.74,740.74,11570.0,734.7099,735.5817,733.8084,733.8084,11570.0
2025-01-24 10:15:00,740.83,740.83,739.19,739.19,11932.0,733.8976,733.8976,732.273,732.273,11932.0
2025-01-24 10:20:00,739.21,739.21,737.61,737.87,13717.0,732.2928,732.2928,730.7077,730.9653,13717.0
2025-01-24 10:25:00,737.82,737.95,736.86,737.1,6406.0,730.9158,731.0446,729.9648,730.2025,6406.0
2025-01-24 10:30:00,737.0,738.45,737.0,738.44,6553.0,730.1034,731.5399,730.1034,731.53,6553.0
2025-01-24 10:35:00,738.0,738.6,736.65,737.27,7195.0,731.0941,731.6885,729.7567,730.3709,7195.0
2025-01-24 10:40:00,737.08,737.26,736.47,736.47,6407.0,730.1827,730.361,729.5784,729.5784,6407.0
2025-01-24 10:45:00,736.36,737.06,736.19,736.67,8087.0,729.4694,730.1629,729.301,729.7765,8087.0
2025-01-24 10:50:00,736.6,737.32,736.0,737.16,6696.0,729.7072,730.4205,729.1128,730.2619,6696.0
2025-01-24 10:55:00,737.08,737.22,735.54,735.61,6478.0,730.1827,730.3214,728.6571,728.7265,6478.0
2025-01-24 11:00:00,735.5,736.46,734.54,735.0,6442.0,728.6175,729.5685,727.6665,728.1222,6442.0
2025-01-24 11:05:00,735.16,735.88,735.15,735.27,8335.0,728.2807,728.9939,728.2708,728.3896,8335.0
2025-01-24 11:10:00,735.58,736.23,735.08,735.47,18433.0,728.6967,729.3407,728.2014,728.5878,18433.0
2025-01-24 11:15:00,735.47,736.12,735.09,736.01,8913.0,728.5878,729.2317,728.2113,729.1227,8913.0
2025-01-24 11:20:00,736.09,737.29,736.09,737.07,6937.0,729.202,730.3907,729.202,730.1728,6937.0
2025-01-24 11:25:00,737.15,737.42,736.65,736.68,9713.0,730.252,730.5195,729.7567,729.7864,9713.0
2025-01-24 11:30:00,736.77,737.3,736.17,737.3,15802.0,729.8756,730.4006,729.2812,730.4006,15802.0
2025-01-24 11:35:00,737.43,737.51,736.13,736.63,18170.0,730.5294,730.6087,729.2416,729.7369,18170.0
2025-01-24 11:40:00,737.0,737.61,736.81,737.61,6267.0,730.1034,730.7077,729.9152,730.7077,6267.0
2025-01-24 11:45:00,737.13,738.46,737.01,738.05,3230.0,730.2322,731.5498,730.1134,731.1436,3230.0
2025-01-24 11:50:00,738.13,738.93,737.82,738.41,10963.0,731.2229,732.0154,730.9158,731.5003,10963.0
2025-01-24 11:55:00,738.12,738.12,736.11,736.23,4200.0,731.213,731.213,729.2218,729.3407,4200.0
2025-01-24 12:00:00,736.31,736.82,736.29,736.74,2989.0,729.4199,729.9251,729.4001,729.8459,2989.0
2025-01-24 12:05:00,736.88,737.18,736.7,737.12,1400.0,729.9846,730.2818,729.8063,730.2223,1400.0
2025-01-24 12:10:00,737.44,737.52,736.68,737.13,4160.0,730.5393,730.6186,729.7864,730.2322,4160.0
2025-01-24 12:15:00,737.27,737.33,736.78,737.05,2184.0,730.3709,730.4304,729.8855,730.153,2184.0
2025-01-24 12:20:00,737.05,738.22,737.04,737.57,12374.0,730.153,731.312,730.1431,730.6681,12374.0
2025-01-24 12:25:00,737.57,737.67,736.66,736.66,1383.0,730.6681,730.7672,729.7666,729.7666,1383.0
2025-01-24 12:30:00,736.84,737.85,736.67,737.64,3741.0,729.9449,730.9455,729.7765,730.7375,3741.0
2025-01-24 12:35:00,737.57,737.57,737.01,737.13,2773.0,730.6681,730.6681,730.1134,730.2322,2773.0
2025-01-24 12:40:00,737.12,737.26,736.51,737.03,3100.0,730.2223,730.361,729.618,730.1332,3100.0
2025-01-24 12:45:00,737.06,737.5,737.0,737.25,1722.0,730.1629,730.5988,730.1034,730.3511,1722.0
2025-01-24 12:50:00,736.66,736.66,734.62,734.99,6607.0,729.7666,729.7666,727.7457,728.1123,6607.0
2025-01-24 12:55:00,734.86,734.86,733.59,733.88,11759.0,727.9835,727.9835,726.7254,727.0126,11759.0
2025-01-24 13:00:00,733.74,734.02,733.22,733.53,3866.0,726.874,727.1513,726.3588,726.6659,3866.0
2025-01-24 13:05:00,733.3,733.58,732.91,733.41,3577.0,726.4381,726.7154,726.0517,726.547,3577.0
2025-01-24 13:10:00,732.93,733.09,732.17,732.39,2778.0,726.0715,726.23,725.3186,725.5366,2778.0
2025-01-24 13:15:00,733.41,733.76,732.71,733.21,2800.0,726.547,726.8938,725.8536,726.3489,2800.0
2025-01-24 13:20:00,733.55,733.96,733.55,733.62,2040.0,726.6857,727.0919,726.6857,726.7551,2040.0
2025-01-24 13:25:00,733.56,733.56,732.76,733.09,2119.0,726.6956,726.6956,725.9031,726.23,2119.0
2025-01-24 13:30:00,733.11,733.24,732.48,732.48,2100.0,726.2498,726.3786,725.6257,725.6257,2100.0
2025-01-24 13:35:00,732.32,732.66,732.2,732.5,1636.0,725.4672,725.8041,725.3484,725.6456,1636.0
2025-01-24 13:40:00,732.47,732.48,731.63,731.63,3211.0,725.6158,725.6257,724.7837,724.7837,3211.0
2025-01-24 13:45:00,731.63,733.11,731.63,733.02,5623.0,724.7837,726.2498,724.7837,726.1607,5623.0
2025-01-24 13:50:00,732.81,732.9,732.26,732.26,3105.0,725.9527,726.0418,725.4078,725.4078,3105.0
2025-01-24 13:55:00,732.26,732.29,730.37,730.37,3474.0,725.4078,725.4375,723.5355,723.5355,3474.0
2025-01-24 14:00:00,730.45,731.16,729.74,730.36,8356.0,723.6147,724.3181,722.9114,723.5256,8356.0
2025-01-24 14:05:00,730.24,730.24,729.82,730.0,3831.0,723.4067,723.4067,722.9906,723.1689,3831.0
2025-01-24 14:10:00,729.96,730.42,729.86,729.93,4133.0,723.1293,723.585,723.0303,723.0996,4133.0
2025-01-24 14:15:00,730.08,730.49,729.56,729.56,2672.0,723.2482,723.6544,722.7331,722.7331,2672.0
2025-01-24 14:20:00,729.65,730.65,729.3,730.65,2284.0,722.8222,723.8129,722.4755,723.8129,2284.0
2025-01-24 14:25:00,730.46,731.23,730.46,731.0,3041.0,723.6246,724.3874,723.6246,724.1596,3041.0
2025-01-24 14:30:00,730.8,731.0,730.5,730.74,2085.0,723.9615,724.1596,723.6643,723.902,2085.0
2025-01-24 14:35:00,730.45,731.09,730.45,730.76,2079.0,723.6147,724.2487,723.6147,723.9218,2079.0
2025-01-24 14:40:00,730.85,730.85,730.17,730.17,4623.0,724.011,724.011,723.3374,723.3374,4623.0
2025-01-24 14:45:00,730.67,731.04,730.3,730.79,2386.0,723.8327,724.1992,723.4661,723.9516,2386.0
2025-01-24 14:50:00,731.02,732.39,730.96,732.29,6508.0,724.1794,725.5366,724.12,725.4375,6508.0
2025-01-24 14:55:00,732.24,732.48,731.75,731.8,2741.0,725.388,725.6257,724.9026,724.9521,2741.0
2025-01-24 15:00:00,731.6,733.26,731.6,733.24,6590.0,724.754,726.3984,724.754,726.3786,6590.0
2025-01-24 15:05:00,733.24,733.5,733.0,733.5,2796.0,726.3786,726.6362,726.1409,726.6362,2796.0
2025-01-24 15:10:00,733.33,734.5,733.33,734.33,4440.0,726.4678,727.6268,726.4678,727.4584,4440.0
2025-01-24 15:15:00,734.0,734.29,733.06,733.1,4301.0,727.1315,727.4188,726.2003,726.2399,4301.0
2025-01-24 15:20:00,732.94,733.13,732.09,732.75,4520.0,726.0814,726.2697,725.2394,725.8932,4520.0
2025-01-24 15:25:00,732.86,733.0,732.43,732.7,3294.0,726.0022,726.1409,725.5762,725.8437,3294.0
2025-01-24 15:30:00,732.71,733.0,732.0,732.0,15575.0,725.8536,726.1409,725.1502,725.1502,15575.0
2025-01-24 15:35:00,732.21,732.21,731.6,731.62,5145.0,725.3583,725.3583,724.754,724.7738,5145.0
2025-01-24 15:40:00,731.42,732.08,731.37,731.85,14378.0,724.5757,725.2295,724.5261,725.0016,14378.0
2025-01-24 15:45:00,731.84,732.87,731.84,732.5,14843.0,724.9917,726.0121,724.9917,725.6456,14843.0
2025-01-24 15:50:00,732.51,734.23,732.51,734.0,13333.0,725.6555,727.3594,725.6555,727.1315,13333.0
2025-01-24 15:55:00,733.62,734.07,732.02,732.36,33882.0,726.7551,727.2009,725.17,725.5069,33882.0
2025-01-27 09:30:00,672.7,678.19,671.93,674.51,251452.0,666.4051,671.8438,665.6423,668.1982,251452.0
2025-01-27 09:35:00,674.27,676.0,673.13,675.0,71475.0,667.9604,669.6743,666.8311,668.6836,71475.0
2025-01-27 09:40:00,674.62,677.53,674.45,676.35,77007.0,668.3072,671.1899,668.1388,670.021,77007.0
2025-01-27 09:45:00,675.76,679.7,675.63,678.82,58977.0,669.4365,673.3396,669.3077,672.4679,58977.0
2025-01-27 09:50:00,678.51,680.79,678.0,680.63,47281.0,672.1608,674.4194,671.6555,674.2609,47281.0
2025-01-27 09:55:00,680.7,686.91,679.99,686.15,50406.0,674.3303,680.4822,673.6269,679.7293,50406.0
2025-01-27 10:00:00,686.3,687.22,682.75,682.75,47011.0,679.8779,680.7893,676.3611,676.3611,47011.0
2025-01-27 10:05:00,682.93,685.95,680.57,682.53,44440.0,676.5394,679.5312,674.2015,676.1432,44440.0
2025-01-27 10:10:00,682.2,683.32,680.97,680.99,27739.0,675.8162,676.9258,674.5978,674.6176,27739.0
2025-01-27 10:15:00,681.18,682.5,678.87,679.8,20629.0,674.8058,676.1134,672.5174,673.4387,20629.0
2025-01-27 10:20:00,680.25,682.59,680.05,682.2,19458.0,673.8845,676.2026,673.6864,675.8162,19458.0
2025-01-27 10:25:00,682.2,683.25,680.86,682.83,22106.0,675.8162,676.8564,674.4888,676.4403,22106.0
2025-01-27 10:30:00,682.57,685.0,681.99,684.86,17129.0,676.1828,678.59,675.6082,678.4514,17129.0
2025-01-27 10:35:00,685.13,687.55,684.01,687.13,15698.0,678.7188,681.1162,677.6093,680.7001,15698.0
2025-01-27 10:40:00,687.43,690.15,685.57,689.19,28765.0,680.9973,683.6918,679.1547,682.7408,28765.0
2025-01-27 10:45:00,689.17,689.88,686.47,686.82,20096.0,682.721,683.4244,680.0463,680.393,20096.0
2025-01-27 10:50:00,686.83,688.25,686.08,688.21,16093.0,680.4029,681.8096,679.6599,681.77,16093.0
2025-01-27 10:55:00,688.21,689.88,686.41,688.61,24347.0,681.77,683.4244,679.9868,682.1663,24347.0
2025-01-27 11:00:00,688.73,690.6,688.62,688.96,21278.0,682.2851,684.1376,682.1762,682.513,21278.0
2025-01-27 11:05:00,688.98,689.22,685.72,685.89,33545.0,682.5328,682.7706,679.3033,679.4717,33545.0
2025-01-27 11:10:00,686.11,686.53,683.44,683.79,26235.0,679.6897,680.1057,677.0446,677.3914,26235.0
2025-01-27 11:15:00,683.81,684.69,682.25,682.47,33014.0,677.4112,678.2829,675.8658,676.0837,33014.0
2025-01-27 11:20:00,682.69,683.24,681.07,681.56,39594.0,676.3017,676.8465,674.6968,675.1822,39594.0
2025-01-27 11:25:00,681.48,682.91,680.0,680.83,34687.0,675.103,676.5196,673.6368,674.4591,34687.0
2025-01-27 11:30:00,680.8,684.31,680.57,684.14,33667.0,674.4293,677.9065,674.2015,677.7381,33667.0
2025-01-27 11:35:00,684.19,684.98,681.0,681.0,21464.0,677.7876,678.5702,674.6275,674.6275,21464.0
2025-01-27 11:40:00,681.05,682.0,680.42,681.74,12647.0,674.677,675.6181,674.0529,675.3605,12647.0
2025-01-27 11:45:00,682.15,684.32,681.76,683.34,25185.0,675.7667,677.9164,675.3804,676.9456,25185.0
2025-01-27 11:50:00,682.8,684.3,682.5,683.2,7571.0,676.4106,677.8966,676.1134,676.8069,7571.0
2025-01-27 11:55:00,682.51,684.8,682.51,683.78,15910.0,676.1233,678.3919,676.1233,677.3815,15910.0
2025-01-27 12:00:00,683.76,686.64,683.31,685.46,16907.0,677.3616,680.2147,676.9159,679.0457,16907.0
2025-01-27 12:05:00,685.06,686.18,684.51,685.84,5589.0,678.6495,679.759,678.1046,679.4222,5589.0
2025-01-27 12:10:00,685.57,686.02,684.43,684.43,16455.0,679.1547,679.6005,678.0254,678.0254,16455.0
2025-01-27 12:15:00,684.61,685.53,684.0,684.78,18724.0,678.2037,679.1151,677.5994,678.3721,18724.0
2025-01-27 12:20:00,684.78,685.2,683.4,683.4,19527.0,678.3721,678.7882,677.005,677.005,19527.0
2025-01-27 12:25:00,683.24,685.51,682.86,683.06,14130.0,676.8465,679.0953,676.4701,676.6682,14130.0
2025-01-27 12:30:00,683.59,685.55,683.0,685.0,8206.0,677.1932,679.1349,676.6088,678.59,8206.0
2025-01-27 12:35:00,684.78,685.02,682.24,682.24,8391.0,678.3721,678.6099,675.8559,675.8559,8391.0
2025-01-27 12:40:00,682.28,682.28,680.0,681.27,27130.0,675.8955,675.8955,673.6368,674.8949,27130.0
2025-01-27 12:45:00,681.17,681.37,678.65,679.2,9553.0,674.7959,674.994,672.2995,672.8443,9553.0
2025-01-27 12:50:00,679.07,679.4,677.8,678.14,11558.0,672.7155,673.0424,671.4574,671.7942,11558.0
2025-01-27 12:55:00,678.49,678.49,676.37,677.0,11802.0,672.141,672.141,670.0408,670.6649,11802.0
2025-01-27 13:00:00,676.64,679.38,676.64,678.75,6149.0,670.3083,673.0226,670.3083,672.3985,6149.0
2025-01-27 13:05:00,679.18,679.61,678.4,678.76,9883.0,672.8245,673.2505,672.0518,672.4084,9883.0
2025-01-27 13:10:00,678.51,679.18,677.51,678.01,7480.0,672.1608,672.8245,671.1701,671.6655,7480.0
2025-01-27 13:15:00,678.42,678.68,676.91,677.13,6089.0,672.0716,672.3292,670.5757,670.7937,6089.0
2025-01-27 13:20:00,677.38,678.44,675.66,675.69,9948.0,671.0413,672.0914,669.3374,669.3672,9948.0
2025-01-27 13:25:00,675.67,676.7,674.92,676.23,15370.0,669.3473,670.3677,668.6044,669.9021,15370.0
2025-01-27 13:30:00,676.19,678.67,675.71,678.33,10587.0,669.8625,672.3193,669.387,671.9825,10587.0
2025-01-27 13:35:00,678.65,679.49,678.14,678.35,5975.0,672.2995,673.1316,671.7942,672.0023,5975.0
2025-01-27 13:40:00,677.68,679.14,677.68,678.2,5509.0,671.3385,672.7849,671.3385,671.8537,5509.0
2025-01-27 13:45:00,678.4,679.07,676.0,676.0,6721.0,672.0518,672.7155,669.6743,669.6743,6721.0
2025-01-27 13:50:00,675.93,677.48,675.75,676.96,6127.0,669.6049,671.1404,669.4266,670.6253,6127.0
2025-01-27 13:55:00,676.8,676.8,675.4,675.71,12063.0,670.4668,670.4668,669.0799,669.387,12063.0
2025-01-27 14:00:00,675.5,677.08,675.14,676.86,5855.0,669.1789,670.7442,668.8223,670.5262,5855.0
2025-01-27 14:05:00,677.03,677.39,676.05,676.7,7778.0,670.6946,671.0513,669.7238,670.3677,7778.0
2025-01-27 14:10:00,676.7,677.8,676.5,676.5,7263.0,670.3677,671.4574,670.1696,670.1696,7263.0
2025-01-27 14:15:00,677.07,677.87,676.88,677.52,11126.0,670.7342,671.5268,670.546,671.18,11126.0
2025-01-27 14:20:00,677.48,677.8,676.69,676.7,14352.0,671.1404,671.4574,670.3578,670.3677,14352.0
2025-01-27 14:25:00,676.7,677.94,676.69,677.49,17216.0,670.3677,671.5961,670.3578,671.1503,17216.0
2025-01-27 14:30:00,677.05,677.81,676.38,677.03,10634.0,670.7144,671.4673,670.0507,670.6946,10634.0
2025-01-27 14:35:00,677.02,677.28,674.41,675.84,15925.0,670.6847,670.9423,668.0991,669.5158,15925.0
2025-01-27 14:40:00,675.4,676.0,674.55,674.76,9664.0,669.0799,669.6743,668.2378,668.4459,9664.0
2025-01-27 14:45:00,674.71,675.02,673.24,673.24,17840.0,668.3963,668.7034,666.9401,666.9401,17840.0
2025-01-27 14:50:00,673.48,674.15,673.0,673.9,20045.0,667.1778,667.8416,666.7023,667.5939,20045.0
2025-01-27 14:55:00,673.31,674.01,672.42,673.5,31324.0,667.0094,667.7029,666.1278,667.1977,31324.0
2025-01-27 15:00:00,674.1,677.0,673.51,676.56,16437.0,667.792,670.6649,667.2076,670.229,16437.0
2025-01-27 15:05:00,676.5,679.47,676.2,679.47,22834.0,670.1696,673.1118,669.8724,673.1118,22834.0
2025-01-27 15:10:00,679.48,681.0,679.21,679.21,26230.0,673.1217,674.6275,672.8542,672.8542,26230.0
2025-01-27 15:15:00,679.21,681.21,678.64,680.83,23411.0,672.8542,674.8355,672.2896,674.4591,23411.0
2025-01-27 15:20:00,680.83,682.98,679.93,682.55,49438.0,674.4591,676.5889,673.5675,676.163,49438.0
2025-01-27 15:25:00,682.23,683.6,681.71,682.0,33977.0,675.846,677.2031,675.3308,675.6181,33977.0
2025-01-27 15:30:00,682.17,683.43,682.09,682.6,39099.0,675.7865,677.0347,675.7073,676.2125,39099.0
2025-01-27 15:35:00,682.85,685.35,682.57,685.25,24489.0,676.4602,678.9368,676.1828,678.8377,24489.0
2025-01-27 15:40:00,685.54,686.55,684.33,686.22,21878.0,679.125,680.1255,677.9263,679.7986,21878.0
2025-01-27 15:45:00,686.25,687.4,684.85,686.38,43818.0,679.8283,680.9676,678.4414,679.9571,43818.0
2025-01-27 15:50:00,686.08,687.7,685.19,687.49,46381.0,679.6599,681.2648,678.7783,681.0567,46381.0
2025-01-27 15:55:00,687.62,690.42,686.89,690.32,142529.0,681.1855,683.9593,680.4624,683.8603,142529.0
2025-01-28 09:30:00,678.8,679.25,673.36,673.6,88025.0,672.4481,672.8938,667.059,667.2967,88025.0
2025-01-28 09:35:00,673.7,673.7,666.6,669.98,73528.0,667.3958,667.3958,660.3622,663.7106,73528.0
2025-01-28 09:40:00,670.0,672.14,667.8,669.38,32777.0,663.7304,665.8504,661.551,663.1162,32777.0
2025-01-28 09:45:00,669.34,672.12,669.34,670.91,16250.0,663.0766,665.8306,663.0766,664.6319,16250.0
2025-01-28 09:50:00,671.02,674.79,669.83,674.56,20636.0,664.7409,668.4756,663.562,668.2477,20636.0
2025-01-28 09:55:00,674.95,675.46,673.01,674.02,13371.0,668.6341,669.1393,666.7122,667.7128,13371.0
2025-01-28 10:00:00,674.0,677.28,674.0,675.26,29596.0,667.693,670.9423,667.693,668.9412,29596.0
2025-01-28 10:05:00,675.28,676.25,673.48,674.06,13766.0,668.961,669.9219,667.1778,667.7524,13766.0
2025-01-28 10:10:00,674.3,677.86,674.3,677.86,22693.0,667.9902,671.5169,667.9902,671.5169,22693.0
2025-01-28 10:15:00,677.27,677.67,676.5,677.5,17509.0,670.9324,671.3286,670.1696,671.1602,17509.0
2025-01-28 10:20:00,677.35,678.26,676.0,677.51,30310.0,671.0116,671.9131,669.6743,671.1701,30310.0
2025-01-28 10:25:00,677.68,680.3,677.1,680.13,16116.0,671.3385,673.934,670.764,673.7656,16116.0
2025-01-28 10:30:00,679.98,680.3,676.12,676.65,15814.0,673.617,673.934,669.7931,670.3182,15814.0
2025-01-28 10:35:00,676.84,677.51,676.15,676.38,10138.0,670.5064,671.1701,669.8229,670.0507,10138.0
2025-01-28 10:40:00,676.07,676.48,674.5,674.69,12730.0,669.7436,670.1498,668.1883,668.3765,12730.0
2025-01-28 10:45:00,674.66,675.3,673.07,675.15,12252.0,668.3468,668.9808,666.7717,668.8322,12252.0
2025-01-28 10:50:00,675.54,676.07,674.33,674.33,7390.0,669.2186,669.7436,668.0199,668.0199,7390.0
2025-01-28 10:55:00,674.63,677.79,674.51,677.19,14000.0,668.3171,671.4475,668.1982,670.8531,14000.0
2025-01-28 11:00:00,677.48,678.16,676.23,677.68,14884.0,671.1404,671.814,669.9021,671.3385,14884.0
2025-01-28 11:05:00,677.67,678.0,676.19,676.19,6997.0,671.3286,671.6555,669.8625,669.8625,6997.0
2025-01-28 11:10:00,676.3,676.37,674.1,674.4,7255.0,669.9715,670.0408,667.792,668.0892,7255.0
2025-01-28 11:15:00,674.21,674.9,673.62,673.77,6503.0,667.901,668.5846,667.3165,667.4651,6503.0
2025-01-28 11:20:00,674.0,675.19,673.67,674.92,7239.0,667.693,668.8718,667.3661,668.6044,7239.0
2025-01-28 11:25:00,674.7,675.95,674.7,674.95,12811.0,668.3864,669.6247,668.3864,668.6341,12811.0
2025-01-28 11:30:00,674.66,674.88,673.14,674.65,31424.0,668.3468,668.5647,666.841,668.3369,31424.0
2025-01-28 11:35:00,674.3,675.99,673.85,675.98,9391.0,667.9902,669.6644,667.5444,669.6544,9391.0
2025-01-28 11:40:00,676.5,676.5,674.0,675.31,12669.0,670.1696,670.1696,667.693,668.9907,12669.0
2025-01-28 11:45:00,675.35,676.95,675.35,676.72,4700.0,669.0303,670.6154,669.0303,670.3875,4700.0
2025-01-28 11:50:00,676.36,676.69,675.37,676.35,14517.0,670.0309,670.3578,669.0502,670.021,14517.0
2025-01-28 11:55:00,676.38,677.2,675.97,677.02,6708.0,670.0507,670.863,669.6445,670.6847,6708.0
2025-01-28 12:00:00,677.21,678.83,676.88,678.29,7334.0,670.8729,672.4778,670.546,671.9428,7334.0
2025-01-28 12:05:00,678.55,679.46,678.34,679.12,7574.0,672.2004,673.1019,671.9924,672.7651,7574.0
2025-01-28 12:10:00,679.31,680.0,678.71,679.54,9308.0,672.9533,673.6368,672.3589,673.1811,9308.0
2025-01-28 12:15:00,679.63,680.25,679.53,680.25,4511.0,673.2703,673.8845,673.1712,673.8845,4511.0
2025-01-28 12:20:00,680.22,681.98,679.94,681.72,10162.0,673.8548,675.5983,673.5774,675.3407,10162.0
2025-01-28 12:25:00,682.11,682.2,680.01,680.01,6789.0,675.7271,675.8162,673.6467,673.6467,6789.0
2025-01-28 12:30:00,680.06,680.06,679.34,679.89,3560.0,673.6963,673.6963,672.983,673.5279,3560.0
2025-01-28 12:35:00,679.89,681.46,679.61,680.5,13237.0,673.5279,675.0832,673.2505,674.1322,13237.0
2025-01-28 12:40:00,680.99,681.08,679.8,679.9,8215.0,674.6176,674.7067,673.4387,673.5378,8215.0
2025-01-28 12:45:00,680.31,680.83,679.68,680.54,5078.0,673.9439,674.4591,673.3198,674.1718,5078.0
2025-01-28 12:50:00,680.18,680.68,680.09,680.6,5222.0,673.8151,674.3105,673.726,674.2312,5222.0
2025-01-28 12:55:00,680.6,680.89,679.05,680.46,11601.0,674.2312,674.5185,672.6957,674.0925,11601.0
2025-01-28 13:00:00,680.38,681.09,680.0,681.07,3458.0,674.0133,674.7166,673.6368,674.6968,3458.0
2025-01-28 13:05:00,680.94,681.28,680.64,680.91,2000.0,674.568,674.9049,674.2708,674.5383,2000.0
2025-01-28 13:10:00,680.91,681.49,680.71,681.26,6746.0,674.5383,675.1129,674.3402,674.885,6746.0
2025-01-28 13:15:00,681.36,682.7,681.26,682.44,6595.0,674.9841,676.3116,674.885,676.054,6595.0
2025-01-28 13:20:00,682.62,682.62,680.99,681.04,12781.0,676.2323,676.2323,674.6176,674.6671,12781.0
2025-01-28 13:25:00,681.33,681.33,680.02,680.27,9704.0,674.9544,674.9544,673.6566,673.9043,9704.0
2025-01-28 13:30:00,680.5,682.0,680.5,681.58,4884.0,674.1322,675.6181,674.1322,675.202,4884.0
2025-01-28 13:35:00,681.54,682.34,681.25,682.06,10085.0,675.1624,675.9549,674.8751,675.6776,10085.0
2025-01-28 13:40:00,681.76,683.13,681.76,682.41,13457.0,675.3804,676.7375,675.3804,676.0243,13457.0
2025-01-28 13:45:00,682.62,683.96,681.98,683.83,14708.0,676.2323,677.5598,675.5983,677.431,14708.0
2025-01-28 13:50:00,683.8,685.32,683.58,685.09,4843.0,677.4013,678.907,677.1833,678.6792,4843.0
2025-01-28 13:55:00,685.6,685.6,684.28,685.2,7181.0,679.1844,679.1844,677.8768,678.7882,7181.0
2025-01-28 14:00:00,685.21,685.98,685.0,685.19,9708.0,678.7981,679.5609,678.59,678.7783,9708.0
2025-01-28 14:05:00,685.19,685.91,685.0,685.01,7821.0,678.7783,679.4915,678.59,678.5999,7821.0
2025-01-28 14:10:00,684.83,685.11,684.28,684.8,6028.0,678.4216,678.699,677.8768,678.3919,6028.0
2025-01-28 14:15:00,684.8,685.79,684.75,685.45,4437.0,678.3919,679.3726,678.3424,679.0358,4437.0
2025-01-28 14:20:00,685.5,685.5,684.7,684.8,6613.0,679.0854,679.0854,678.2928,678.3919,6613.0
2025-01-28 14:25:00,684.96,685.87,684.95,685.17,4005.0,678.5504,679.4519,678.5405,678.7585,4005.0
2025-01-28 14:30:00,684.76,685.32,684.75,684.88,9141.0,678.3523,678.907,678.3424,678.4712,9141.0
2025-01-28 14:35:00,684.98,686.08,684.98,685.78,4486.0,678.5702,679.6599,678.5702,679.3627,4486.0
2025-01-28 14:40:00,685.79,686.96,685.78,686.63,5794.0,679.3726,680.5317,679.3627,680.2048,5794.0
2025-01-28 14:45:00,686.63,690.79,686.63,690.79,19955.0,680.2048,684.3259,680.2048,684.3259,19955.0
2025-01-28 14:50:00,690.73,692.96,690.53,692.96,14628.0,684.2664,686.4756,684.0683,686.4756,14628.0
2025-01-28 14:55:00,692.99,693.45,692.0,692.31,14538.0,686.5053,686.961,685.5245,685.8316,14538.0
2025-01-28 15:00:00,692.11,692.75,689.79,689.86,9878.0,685.6335,686.2675,683.3352,683.4046,9878.0
2025-01-28 15:05:00,689.91,690.5,688.67,689.65,13909.0,683.4541,684.0386,682.2257,683.1965,13909.0
2025-01-28 15:10:00,689.23,690.18,689.07,690.09,12502.0,682.7805,683.7216,682.622,683.6324,12502.0
2025-01-28 15:15:00,690.04,690.61,690.03,690.34,7008.0,683.5829,684.1475,683.573,683.8801,7008.0
2025-01-28 15:20:00,690.43,690.94,690.03,690.82,8546.0,683.9692,684.4745,683.573,684.3556,8546.0
2025-01-28 15:25:00,690.63,691.55,690.2,691.5,6290.0,684.1674,685.0787,683.7414,685.0292,6290.0
2025-01-28 15:30:00,691.5,692.05,691.21,691.8,10525.0,685.0292,685.5741,684.7419,685.3264,10525.0
2025-01-28 15:35:00,691.5,691.55,689.27,689.42,23652.0,685.0292,685.0787,682.8201,682.9687,23652.0
2025-01-28 15:40:00,689.21,690.12,688.5,688.5,17722.0,682.7606,683.6621,682.0573,682.0573,17722.0
2025-01-28 15:45:00,688.64,688.7,686.03,686.51,24548.0,682.196,682.2554,679.6104,680.0859,24548.0
2025-01-28 15:50:00,686.36,686.44,685.09,685.71,23799.0,679.9373,680.0166,678.6792,679.2934,23799.0
2025-01-28 15:55:00,685.81,685.96,681.0,683.11,61844.0,679.3925,679.5411,674.6275,676.7177,61844.0
2025-01-29 09:30:00,727.16,727.68,714.29,720.96,279103.0,720.3555,720.8707,707.606,714.2135,279103.0
2025-01-29 09:35:00,721.26,726.87,716.65,721.93,167933.0,714.5107,720.0682,709.9439,715.1745,167933.0
2025-01-29 09:40:00,721.63,725.4,717.3,717.3,115719.0,714.8773,718.612,710.5878,710.5878,115719.0
2025-01-29 09:45:00,717.9,723.42,716.61,720.78,93171.0,711.1822,716.6505,709.9042,714.0352,93171.0
2025-01-29 09:50:00,720.73,728.46,720.47,725.33,109165.0,713.9857,721.6434,713.7281,718.5426,109165.0
2025-01-29 09:55:00,725.12,725.18,720.76,722.48,51606.0,718.3346,718.3941,714.0154,715.7193,51606.0
2025-01-29 10:00:00,722.12,725.12,720.77,721.3,60391.0,715.3627,718.3346,714.0253,714.5504,60391.0
2025-01-29 10:05:00,721.21,724.22,721.2,722.52,21403.0,714.4612,717.443,714.4513,715.7589,21403.0
2025-01-29 10:10:00,722.39,725.12,721.63,725.12,37848.0,715.6302,718.3346,714.8773,718.3346,37848.0
2025-01-29 10:15:00,724.86,726.61,723.66,725.24,28810.0,718.077,719.8107,716.8883,718.4535,28810.0
2025-01-29 10:20:00,725.03,725.67,720.26,721.0,21529.0,718.2455,718.8795,713.5201,714.2532,21529.0
2025-01-29 10:25:00,720.52,720.94,717.7,720.36,45042.0,713.7777,714.1937,710.984,713.6192,45042.0
2025-01-29 10:30:00,720.14,721.17,718.65,719.78,23972.0,713.4012,714.4216,711.9252,713.0446,23972.0
2025-01-29 10:35:00,719.73,720.11,718.82,718.89,20667.0,712.9951,713.3715,712.0936,712.1629,20667.0
2025-01-29 10:40:00,718.51,718.51,714.56,715.24,50776.0,711.7865,711.7865,707.8734,708.5471,50776.0
2025-01-29 10:45:00,715.4,716.17,709.72,714.67,95788.0,708.7056,709.4684,703.0787,707.9824,95788.0
2025-01-29 10:50:00,715.11,716.43,713.32,715.84,27431.0,708.4183,709.7259,706.645,709.1415,27431.0
2025-01-29 10:55:00,715.67,716.41,711.02,711.21,25936.0,708.973,709.7061,704.3666,704.5548,25936.0
2025-01-29 11:00:00,711.06,713.84,710.3,712.89,37666.0,704.4062,707.1602,703.6533,706.2191,37666.0
2025-01-29 11:05:00,712.95,714.45,712.48,712.84,15342.0,706.2785,707.7645,705.8129,706.1695,15342.0
2025-01-29 11:10:00,712.86,715.0,712.66,714.41,18914.0,706.1893,708.3093,705.9912,707.7248,18914.0
2025-01-29 11:15:00,714.66,716.35,714.52,716.35,35328.0,707.9725,709.6467,707.8338,709.6467,35328.0
2025-01-29 11:20:00,716.35,717.0,713.82,714.0,27252.0,709.6467,710.2906,707.1404,707.3187,27252.0
2025-01-29 11:25:00,714.23,714.29,712.54,713.02,21528.0,707.5465,707.606,705.8723,706.3478,21528.0
2025-01-29 11:30:00,712.64,713.0,709.07,710.65,42980.0,705.9714,706.328,702.4348,704.0,42980.0
2025-01-29 11:35:00,710.58,713.02,709.9,710.5,17748.0,703.9307,706.3478,703.257,703.8514,17748.0
2025-01-29 11:40:00,710.7,711.61,707.25,707.68,31691.0,704.0496,704.951,700.6318,701.0578,31691.0
2025-01-29 11:45:00,707.92,709.34,706.0,709.02,35747.0,701.2956,702.7023,699.3935,702.3853,35747.0
2025-01-29 11:50:00,708.75,708.75,704.9,704.9,21091.0,702.1178,702.1178,698.3038,698.3038,21091.0
2025-01-29 11:55:00,705.84,707.15,704.6,706.99,30420.0,699.235,700.5328,698.0066,700.3743,30420.0
2025-01-29 12:00:00,706.51,708.77,706.5,708.53,14635.0,699.8988,702.1376,699.8889,701.8999,14635.0
2025-01-29 12:05:00,708.74,709.13,707.66,707.83,14159.0,702.1079,702.4942,701.038,701.2064,14159.0
2025-01-29 12:10:00,708.29,708.95,707.08,708.2,33460.0,701.6621,702.3159,700.4634,701.5729,33460.0
2025-01-29 12:15:00,708.15,710.0,707.54,709.0,12061.0,701.5234,703.3561,700.9191,702.3655,12061.0
2025-01-29 12:20:00,709.25,709.79,708.47,708.84,10210.0,702.6131,703.1481,701.8404,702.207,10210.0
2025-01-29 12:25:00,708.65,708.91,707.09,708.23,11882.0,702.0187,702.2763,700.4733,701.6027,11882.0
2025-01-29 12:30:00,708.34,708.66,707.29,707.77,12923.0,701.7116,702.0286,700.6715,701.147,12923.0
2025-01-29 12:35:00,707.36,708.89,707.04,708.63,11002.0,700.7408,702.2565,700.4238,701.9989,11002.0
2025-01-29 12:40:00,708.31,709.76,708.07,709.51,22273.0,701.6819,703.1183,701.4442,702.8707,22273.0
2025-01-29 12:45:00,709.3,713.92,709.3,713.04,31035.0,702.6627,707.2394,702.6627,706.3677,31035.0
2025-01-29 12:50:00,713.13,713.58,711.72,712.29,14613.0,706.4568,706.9026,705.06,705.6247,14613.0
2025-01-29 12:55:00,712.66,713.69,711.5,713.36,12701.0,705.9912,707.0116,704.8421,706.6847,12701.0
2025-01-29 13:00:00,713.36,713.63,705.66,708.03,56990.0,706.6847,706.9521,699.0567,701.4045,56990.0
2025-01-29 13:05:00,708.81,712.52,707.9,711.5,27695.0,702.1772,705.8525,701.2758,704.8421,27695.0
2025-01-29 13:10:00,711.68,712.46,710.9,711.97,13032.0,705.0204,705.7931,704.2477,705.3077,13032.0
2025-01-29 13:15:00,711.84,714.45,711.51,713.84,18369.0,705.1789,707.7645,704.852,707.1602,18369.0
2025-01-29 13:20:00,714.3,714.98,712.4,713.15,21789.0,707.6159,708.2895,705.7336,706.4766,21789.0
2025-01-29 13:25:00,714.12,715.9,713.35,715.9,34849.0,707.4375,709.2009,706.6748,709.2009,34849.0
2025-01-29 13:30:00,715.7,716.12,713.63,713.63,14124.0,709.0028,709.4188,706.9521,706.9521,14124.0
2025-01-29 13:35:00,714.21,714.83,712.65,713.45,10424.0,707.5267,708.1409,705.9813,706.7738,10424.0
2025-01-29 13:40:00,712.75,714.33,712.64,714.33,8986.0,706.0804,707.6456,705.9714,707.6456,8986.0
2025-01-29 13:45:00,714.04,715.33,714.04,714.43,3656.0,707.3583,708.6362,707.3583,707.7446,3656.0
2025-01-29 13:50:00,713.82,714.43,713.22,714.0,9692.0,707.1404,707.7446,706.546,707.3187,9692.0
2025-01-29 13:55:00,713.52,714.01,711.91,712.0,6534.0,706.8432,707.3286,705.2482,705.3374,6534.0
2025-01-29 14:00:00,712.0,713.07,709.31,711.25,17588.0,705.3374,706.3974,702.6726,704.5944,17588.0
2025-01-29 14:05:00,711.9,713.37,711.08,712.15,6837.0,705.2383,706.6946,704.426,705.486,6837.0
2025-01-29 14:10:00,711.42,711.78,709.74,711.04,9744.0,704.7628,705.1194,703.0985,704.3864,9744.0
2025-01-29 14:15:00,712.16,712.16,709.24,710.68,13482.0,705.4959,705.4959,702.6032,704.0297,13482.0
2025-01-29 14:20:00,710.67,711.55,710.12,710.55,9411.0,704.0198,704.8916,703.475,703.901,9411.0
2025-01-29 14:25:00,710.74,711.15,709.64,710.81,5940.0,704.0892,704.4953,702.9995,704.1585,5940.0
2025-01-29 14:30:00,710.22,715.26,710.03,713.31,18070.0,703.574,708.5669,703.3858,706.6351,18070.0
2025-01-29 14:35:00,714.12,715.68,711.25,714.62,10527.0,707.4375,708.9829,704.5944,707.9329,10527.0
2025-01-29 14:40:00,714.1,717.33,714.0,716.65,21588.0,707.4177,710.6175,707.3187,709.9439,21588.0
2025-01-29 14:45:00,715.9,716.74,714.22,714.22,10817.0,709.2009,710.033,707.5366,707.5366,10817.0
2025-01-29 14:50:00,715.0,716.78,713.8,715.55,5103.0,708.3093,710.0727,707.1205,708.8542,5103.0
2025-01-29 14:55:00,715.25,715.53,713.21,714.48,8624.0,708.557,708.8344,706.5361,707.7942,8624.0
2025-01-29 15:00:00,714.0,714.87,711.0,711.25,19838.0,707.3187,708.1805,704.3467,704.5944,19838.0
2025-01-29 15:05:00,710.86,713.42,710.85,712.88,16500.0,704.2081,706.7441,704.1981,706.2092,16500.0
2025-01-29 15:10:00,713.46,714.15,711.11,712.38,9761.0,706.7837,707.4673,704.4557,705.7138,9761.0
2025-01-29 15:15:00,712.33,712.82,710.9,712.16,6488.0,705.6643,706.1497,704.2477,705.4959,6488.0
2025-01-29 15:20:00,712.71,715.49,712.71,715.05,10762.0,706.0407,708.7947,706.0407,708.3588,10762.0
2025-01-29 15:25:00,715.36,716.5,714.83,715.59,13120.0,708.6659,709.7953,708.1409,708.8938,13120.0
2025-01-29 15:30:00,715.87,716.21,714.7,714.78,18674.0,709.1712,709.508,708.0121,708.0914,18674.0
2025-01-29 15:35:00,714.92,714.92,711.96,712.14,13092.0,708.2301,708.2301,705.2978,705.4761,13092.0
2025-01-29 15:40:00,712.49,714.44,712.07,714.0,24128.0,705.8228,707.7546,705.4067,707.3187,24128.0
2025-01-29 15:45:00,714.0,714.42,713.24,714.29,16068.0,707.3187,707.7347,706.5658,707.606,16068.0
2025-01-29 15:50:00,714.01,714.49,711.52,711.66,22895.0,707.3286,707.8041,704.8619,705.0006,22895.0
2025-01-29 15:55:00,711.97,712.95,711.31,712.94,79450.0,705.3077,706.2785,704.6538,706.2686,79450.0
2025-01-30 09:30:00,740.1,740.13,733.56,733.66,111447.0,733.1744,733.2042,726.6956,726.7947,111447.0
2025-01-30 09:35:00,734.0,734.85,730.57,734.82,46454.0,727.1315,727.9736,723.7336,727.9438,46454.0
2025-01-30 09:40:00,734.95,736.67,734.49,735.49,40338.0,728.0726,729.7765,727.6169,728.6076,40338.0
2025-01-30 09:45:00,735.31,738.44,735.24,738.44,29554.0,728.4293,731.53,728.3599,731.53,29554.0
2025-01-30 09:50:00,738.56,738.99,735.23,736.99,52014.0,731.6488,732.0748,728.35,730.0935,52014.0
2025-01-30 09:55:00,736.85,737.29,735.0,735.72,22622.0,729.9548,730.3907,728.1222,728.8354,22622.0
2025-01-30 10:00:00,735.71,736.06,732.0,734.06,22378.0,728.8255,729.1722,725.1502,727.191,22378.0
2025-01-30 10:05:00,734.3,734.7,733.05,734.5,41016.0,727.4287,727.825,726.1904,727.6268,41016.0
2025-01-30 10:10:00,734.5,734.59,730.78,731.33,36777.0,727.6268,727.716,723.9416,724.4865,36777.0
2025-01-30 10:15:00,730.94,732.2,730.72,731.57,18190.0,724.1002,725.3484,723.8822,724.7243,18190.0
2025-01-30 10:20:00,731.67,734.39,731.56,734.39,14753.0,724.8233,727.5179,724.7144,727.5179,14753.0
2025-01-30 10:25:00,734.29,734.29,732.5,732.82,17790.0,727.4188,727.4188,725.6456,725.9626,17790.0
2025-01-30 10:30:00,733.26,734.44,732.69,733.97,30788.0,726.3984,727.5674,725.8338,727.1018,30788.0
2025-01-30 10:35:00,734.1,736.68,734.1,736.37,31056.0,727.2306,729.7864,727.2306,729.4793,31056.0
2025-01-30 10:40:00,736.6,738.38,736.48,737.71,20047.0,729.7072,731.4705,729.5883,730.8068,20047.0
2025-01-30 10:45:00,737.75,738.52,737.22,737.87,17041.0,730.8464,731.6092,730.3214,730.9653,17041.0
2025-01-30 10:50:00,737.82,738.18,735.45,735.56,20305.0,730.9158,731.2724,728.5679,728.6769,20305.0
2025-01-30 10:55:00,735.61,736.51,734.27,734.27,15324.0,728.7265,729.618,727.399,727.399,15324.0
2025-01-30 11:00:00,734.0,735.48,733.96,735.26,19954.0,727.1315,728.5977,727.0919,728.3797,19954.0
2025-01-30 11:05:00,735.26,736.17,734.52,734.52,6573.0,728.3797,729.2812,727.6467,727.6467,6573.0
2025-01-30 11:10:00,734.46,734.95,733.26,733.8,16906.0,727.5872,728.0726,726.3984,726.9334,16906.0
2025-01-30 11:15:00,733.6,734.68,733.43,734.51,10715.0,726.7353,727.8052,726.5669,727.6367,10715.0
2025-01-30 11:20:00,734.46,736.0,734.0,736.0,10189.0,727.5872,729.1128,727.1315,729.1128,10189.0
2025-01-30 11:25:00,736.05,738.53,736.04,738.12,15858.0,729.1623,731.6191,729.1524,731.213,15858.0
2025-01-30 11:30:00,738.3,738.49,736.7,736.87,25133.0,731.3913,731.5795,729.8063,729.9747,25133.0
2025-01-30 11:35:00,736.41,736.69,735.32,735.75,8079.0,729.519,729.7963,728.4392,728.8651,8079.0
2025-01-30 11:40:00,735.84,737.21,735.5,736.79,4823.0,728.9543,730.3115,728.6175,729.8954,4823.0
2025-01-30 11:45:00,737.03,738.28,736.49,738.14,12525.0,730.1332,731.3715,729.5982,731.2328,12525.0
2025-01-30 11:50:00,738.5,740.27,738.23,739.9,12263.0,731.5894,733.3428,731.3219,732.9763,12263.0
2025-01-30 11:55:00,739.77,740.25,739.55,739.61,5163.0,732.8475,733.323,732.6296,732.689,5163.0
2025-01-30 12:00:00,739.37,739.66,737.18,737.91,6864.0,732.4513,732.7386,730.2818,731.0049,6864.0
2025-01-30 12:05:00,737.96,738.21,737.6,737.79,4518.0,731.0545,731.3021,730.6978,730.8861,4518.0
2025-01-30 12:10:00,737.98,738.69,737.66,737.88,5669.0,731.0743,731.7776,730.7573,730.9752,5669.0
2025-01-30 12:15:00,737.55,737.95,736.71,737.63,12067.0,730.6483,731.0446,729.8162,730.7276,12067.0
2025-01-30 12:20:00,737.74,739.77,737.53,739.3,8376.0,730.8365,732.8475,730.6285,732.3819,8376.0
2025-01-30 12:25:00,738.98,739.29,737.5,738.3,3354.0,732.0649,732.372,730.5988,731.3913,3354.0
2025-01-30 12:30:00,738.2,738.2,736.89,738.19,4300.0,731.2922,731.2922,729.9945,731.2823,4300.0
2025-01-30 12:35:00,738.13,738.44,737.61,737.83,2400.0,731.2229,731.53,730.7077,730.9257,2400.0
2025-01-30 12:40:00,738.04,738.63,737.03,737.12,7223.0,731.1337,731.7182,730.1332,730.2223,7223.0
2025-01-30 12:45:00,737.36,738.39,737.36,737.94,2710.0,730.4601,731.4804,730.4601,731.0346,2710.0
2025-01-30 12:50:00,737.94,738.77,737.94,738.49,1250.0,731.0346,731.8569,731.0346,731.5795,1250.0
2025-01-30 12:55:00,737.93,738.67,737.58,738.14,4128.0,731.0247,731.7578,730.678,731.2328,4128.0
2025-01-30 13:00:00,738.36,738.37,736.9,737.3,1628.0,731.4507,731.4606,730.0044,730.4006,1628.0
2025-01-30 13:05:00,737.12,738.45,737.03,738.16,4629.0,730.2223,731.5399,730.1332,731.2526,4629.0
2025-01-30 13:10:00,737.87,738.06,737.22,737.85,4488.0,730.9653,731.1535,730.3214,730.9455,4488.0
2025-01-30 13:15:00,738.0,738.86,737.77,737.8,7298.0,731.0941,731.946,730.8662,730.896,7298.0
2025-01-30 13:20:00,737.8,738.34,737.48,738.34,2721.0,730.896,731.4309,730.579,731.4309,2721.0
2025-01-30 13:25:00,738.36,738.36,737.0,737.0,2800.0,731.4507,731.4507,730.1034,730.1034,2800.0
2025-01-30 13:30:00,737.44,737.59,737.22,737.22,5095.0,730.5393,730.6879,730.3214,730.3214,5095.0
2025-01-30 13:35:00,737.22,737.72,736.94,737.41,10215.0,730.3214,730.8167,730.044,730.5096,10215.0
2025-01-30 13:40:00,737.63,738.12,737.56,737.8,4210.0,730.7276,731.213,730.6582,730.896,4210.0
2025-01-30 13:45:00,737.81,738.55,737.53,737.6,6264.0,730.9059,731.6389,730.6285,730.6978,6264.0
2025-01-30 13:50:00,737.6,738.09,737.43,737.66,2617.0,730.6978,731.1832,730.5294,730.7573,2617.0
2025-01-30 13:55:00,737.4,737.77,737.05,737.06,8404.0,730.4997,730.8662,730.153,730.1629,8404.0
2025-01-30 14:00:00,737.13,737.77,737.0,737.08,5300.0,730.2322,730.8662,730.1034,730.1827,5300.0
2025-01-30 14:05:00,737.24,739.36,737.23,739.36,5269.0,730.3412,732.4414,730.3313,732.4414,5269.0
2025-01-30 14:10:00,739.56,740.2,739.37,740.01,11413.0,732.6395,733.2735,732.4513,733.0853,11413.0
2025-01-30 14:15:00,740.31,740.94,740.31,740.82,3939.0,733.3825,734.0066,733.3825,733.8877,3939.0
2025-01-30 14:20:00,740.96,741.52,740.78,741.24,6939.0,734.0264,734.5811,733.8481,734.3038,6939.0
2025-01-30 14:25:00,741.16,741.19,740.23,740.6,5988.0,734.2245,734.2542,733.3032,733.6698,5988.0
2025-01-30 14:30:00,740.55,740.55,739.27,739.27,4894.0,733.6202,733.6202,732.3522,732.3522,4894.0
2025-01-30 14:35:00,739.23,740.12,739.21,739.68,3104.0,732.3126,733.1942,732.2928,732.7584,3104.0
2025-01-30 14:40:00,739.97,740.43,739.76,740.36,7000.0,733.0457,733.5013,732.8376,733.432,7000.0
2025-01-30 14:45:00,740.5,741.34,740.5,741.2,6002.0,733.5707,734.4028,733.5707,734.2641,6002.0
2025-01-30 14:50:00,741.19,741.75,741.14,741.68,3853.0,734.2542,734.809,734.2047,734.7397,3853.0
2025-01-30 14:55:00,741.74,742.26,741.45,741.6,5644.0,734.7991,735.3142,734.5118,734.6604,5644.0
2025-01-30 15:00:00,741.72,742.91,741.72,742.82,10679.0,734.7793,735.9581,734.7793,735.869,10679.0
2025-01-30 15:05:00,742.82,743.75,742.48,743.33,15788.0,735.869,736.7903,735.5322,736.3742,15788.0
2025-01-30 15:10:00,743.33,743.67,743.17,743.67,7265.0,736.3742,736.711,736.2157,736.711,7265.0
2025-01-30 15:15:00,743.78,744.47,743.61,744.05,13442.0,736.82,737.5035,736.6516,737.0875,13442.0
2025-01-30 15:20:00,743.95,745.36,743.95,745.24,19095.0,736.9884,738.3852,736.9884,738.2663,19095.0
2025-01-30 15:25:00,745.28,745.59,744.81,744.82,29000.0,738.306,738.6131,737.8404,737.8503,29000.0
2025-01-30 15:30:00,744.55,744.55,743.64,744.15,21985.0,737.5828,737.5828,736.6813,737.1865,21985.0
2025-01-30 15:35:00,744.09,744.09,738.48,739.05,22214.0,737.1271,737.1271,731.5696,732.1343,22214.0
2025-01-30 15:40:00,738.98,739.15,736.19,736.44,31232.0,732.0649,732.2333,729.301,729.5487,31232.0
2025-01-30 15:45:00,736.24,739.2,735.67,738.45,49991.0,729.3506,732.2829,728.7859,731.5399,49991.0
2025-01-30 15:50:00,738.74,738.74,734.42,736.05,31626.0,731.8272,731.8272,727.5476,729.1623,31626.0
2025-01-30 15:55:00,736.04,737.96,735.74,737.05,60622.0,729.1524,731.0545,728.8552,730.153,60622.0
2025-01-31 09:30:00,748.23,749.0,744.25,746.84,46032.0,741.2284,741.9912,737.2856,739.8514,46032.0
2025-01-31 09:35:00,746.6,746.6,744.65,746.04,14596.0,739.6136,739.6136,737.6819,739.0589,14596.0
2025-01-31 09:40:00,746.2,750.5,746.18,750.5,14802.0,739.2174,743.4771,739.1975,743.4771,14802.0
2025-01-31 09:45:00,750.33,752.23,748.68,751.51,22665.0,743.3087,745.1909,741.6741,744.4777,22665.0
2025-01-31 09:50:00,751.47,751.47,749.79,750.8,17276.0,744.438,744.438,742.7738,743.7743,17276.0
2025-01-31 09:55:00,750.92,751.88,748.78,750.05,12870.0,743.8932,744.8442,741.7732,743.0313,12870.0
2025-01-31 10:00:00,750.65,751.39,749.84,750.93,8412.0,743.6257,744.3588,742.8233,743.9031,8412.0
2025-01-31 10:05:00,751.06,751.2,750.04,750.05,6344.0,744.0319,744.1706,743.0214,743.0313,6344.0
2025-01-31 10:10:00,750.41,751.5,749.96,750.7,18799.0,743.388,744.4678,742.9422,743.6752,18799.0
2025-01-31 10:15:00,750.81,752.22,750.55,751.17,9535.0,743.7842,745.181,743.5266,744.1408,9535.0
2025-01-31 10:20:00,751.17,752.2,750.02,752.01,12461.0,744.1408,745.1612,743.0016,744.973,12461.0
2025-01-31 10:25:00,752.03,753.07,751.83,753.0,8277.0,744.9928,746.0231,744.7947,745.9537,8277.0
2025-01-31 10:30:00,753.12,754.6,752.85,754.1,16254.0,746.0726,747.5388,745.8051,747.0434,16254.0
2025-01-31 10:35:00,754.02,754.22,753.39,753.91,11084.0,746.9642,747.1623,746.3401,746.8552,11084.0
2025-01-31 10:40:00,753.7,753.91,751.86,752.01,9433.0,746.6472,746.8552,744.8244,744.973,9433.0
2025-01-31 10:45:00,751.95,752.85,751.27,752.17,12436.0,744.9135,745.8051,744.2399,745.1315,12436.0
2025-01-31 10:50:00,752.19,752.99,751.9,752.11,6359.0,745.1513,745.9438,744.864,745.0721,6359.0
2025-01-31 10:55:00,752.38,754.25,752.38,752.85,11471.0,745.3395,747.192,745.3395,745.8051,11471.0
2025-01-31 11:00:00,752.47,753.18,752.17,752.18,2900.0,745.4287,746.132,745.1315,745.1414,2900.0
2025-01-31 11:05:00,752.24,752.7,750.18,750.59,6481.0,745.2008,745.6565,743.1601,743.5663,6481.0
2025-01-31 11:10:00,750.74,751.25,750.05,751.11,5014.0,743.7149,744.2201,743.0313,744.0814,5014.0
2025-01-31 11:15:00,751.11,751.11,749.37,749.42,6789.0,744.0814,744.0814,742.3577,742.4072,6789.0
2025-01-31 11:20:00,749.48,752.24,749.42,752.24,18468.0,742.4667,745.2008,742.4072,745.2008,18468.0
2025-01-31 11:25:00,752.13,752.13,750.5,750.61,10338.0,745.0919,745.0919,743.4771,743.5861,10338.0
2025-01-31 11:30:00,750.62,751.34,750.35,751.1,19594.0,743.596,744.3093,743.3285,744.0715,19594.0
2025-01-31 11:35:00,751.28,752.08,750.22,750.22,10249.0,744.2498,745.0423,743.1997,743.1997,10249.0
2025-01-31 11:40:00,750.21,750.85,749.52,749.66,8441.0,743.1898,743.8238,742.5063,742.645,8441.0
2025-01-31 11:45:00,749.67,750.28,748.61,750.04,9037.0,742.6549,743.2592,741.6048,743.0214,9037.0
2025-01-31 11:50:00,750.06,751.0,749.63,750.92,3529.0,743.0412,743.9724,742.6153,743.8932,3529.0
2025-01-31 11:55:00,751.3,751.31,748.96,748.96,4550.0,744.2696,744.2795,741.9515,741.9515,4550.0
2025-01-31 12:00:00,748.92,749.06,748.37,748.96,10441.0,741.9119,742.0506,741.367,741.9515,10441.0
2025-01-31 12:05:00,748.5,748.5,747.11,747.8,7092.0,741.4958,741.4958,740.1188,740.8024,7092.0
2025-01-31 12:10:00,747.98,749.5,747.76,749.29,4900.0,740.9807,742.4865,740.7628,742.2784,4900.0
2025-01-31 12:15:00,749.29,749.95,749.04,749.69,13000.0,742.2784,742.9323,742.0308,742.6747,13000.0
2025-01-31 12:20:00,749.69,750.17,749.08,749.91,6240.0,742.6747,743.1502,742.0704,742.8926,6240.0
2025-01-31 12:25:00,749.72,751.19,749.72,750.87,3531.0,742.7044,744.1607,742.7044,743.8437,3531.0
2025-01-31 12:30:00,750.62,751.34,750.26,750.62,3788.0,743.596,744.3093,743.2394,743.596,3788.0
2025-01-31 12:35:00,750.24,751.59,750.24,751.59,2204.0,743.2196,744.5569,743.2196,744.5569,2204.0
2025-01-31 12:40:00,751.24,751.9,750.99,751.6,7188.0,744.2102,744.864,743.9625,744.5668,7188.0
2025-01-31 12:45:00,751.83,752.07,751.29,752.0,3323.0,744.7947,745.0324,744.2597,744.9631,3323.0
2025-01-31 12:50:00,751.97,752.88,751.88,752.46,3846.0,744.9334,745.8348,744.8442,745.4188,3846.0
2025-01-31 12:55:00,752.37,752.81,752.37,752.61,2395.0,745.3296,745.7655,745.3296,745.5674,2395.0
2025-01-31 13:00:00,752.58,752.81,751.23,751.77,5591.0,745.5377,745.7655,744.2003,744.7352,5591.0
2025-01-31 13:05:00,752.12,752.67,752.06,752.5,4408.0,745.082,745.6268,745.0225,745.4584,4408.0
2025-01-31 13:10:00,752.31,752.52,751.69,751.73,5579.0,745.2702,745.4782,744.656,744.6956,5579.0
2025-01-31 13:15:00,751.89,752.68,750.1,750.1,7366.0,744.8541,745.6367,743.0809,743.0809,7366.0
2025-01-31 13:20:00,748.97,749.4,747.75,748.01,8369.0,741.9614,742.3874,740.7529,741.0104,8369.0
2025-01-31 13:25:00,747.69,748.58,746.92,747.31,11461.0,740.6934,741.5751,739.9306,740.317,11461.0
2025-01-31 13:30:00,747.31,747.31,744.09,744.09,13275.0,740.317,740.317,737.1271,737.1271,13275.0
2025-01-31 13:35:00,743.61,745.98,743.0,745.58,9721.0,736.6516,738.9994,736.0473,738.6032,9721.0
2025-01-31 13:40:00,745.98,747.59,745.58,745.87,12199.0,738.9994,740.5943,738.6032,738.8904,12199.0
2025-01-31 13:45:00,745.87,747.15,745.34,746.26,5828.0,738.8904,740.1585,738.3654,739.2768,5828.0
2025-01-31 13:50:00,746.96,746.97,745.31,745.83,12266.0,739.9702,739.9802,738.3357,738.8508,12266.0
2025-01-31 13:55:00,746.62,747.49,746.37,746.93,5958.0,739.6334,740.4953,739.3858,739.9405,5958.0
2025-01-31 14:00:00,746.64,747.68,745.17,746.15,10130.0,739.6532,740.6835,738.197,739.1678,10130.0
2025-01-31 14:05:00,746.1,746.1,744.0,744.36,7423.0,739.1183,739.1183,737.0379,737.3946,7423.0
2025-01-31 14:10:00,745.0,748.0,744.6,747.47,6996.0,738.0286,741.0005,737.6323,740.4755,6996.0
2025-01-31 14:15:00,747.38,748.02,745.0,745.36,7704.0,740.3863,741.0203,738.0286,738.3852,7704.0
2025-01-31 14:20:00,745.36,745.98,744.58,745.98,1900.0,738.3852,738.9994,737.6125,738.9994,1900.0
2025-01-31 14:25:00,746.48,746.75,745.02,745.31,3501.0,739.4947,739.7622,738.0484,738.3357,3501.0
2025-01-31 14:30:00,745.78,746.17,744.5,745.67,4957.0,738.8013,739.1876,737.5333,738.6923,4957.0
2025-01-31 14:35:00,745.48,745.48,743.0,743.0,4562.0,738.5041,738.5041,736.0473,736.0473,4562.0
2025-01-31 14:40:00,742.95,743.64,742.23,742.96,13369.0,735.9978,736.6813,735.2845,736.0077,13369.0
2025-01-31 14:45:00,742.6,742.6,740.47,741.86,12299.0,735.651,735.651,733.541,734.918,12299.0
2025-01-31 14:50:00,742.15,743.65,741.72,742.73,7793.0,735.2053,736.6912,734.7793,735.7798,7793.0
2025-01-31 14:55:00,743.33,743.99,743.0,743.3,4118.0,736.3742,737.028,736.0473,736.3445,4118.0
2025-01-31 15:00:00,742.99,742.99,739.76,739.83,8322.0,736.0374,736.0374,732.8376,732.907,8322.0
2025-01-31 15:05:00,739.82,740.35,739.07,739.69,7021.0,732.8971,733.4221,732.1541,732.7683,7021.0
2025-01-31 15:10:00,739.46,740.38,738.88,739.13,12644.0,732.5404,733.4518,731.9659,732.2135,12644.0
2025-01-31 15:15:00,739.43,740.01,738.43,739.64,5591.0,732.5107,733.0853,731.5201,732.7187,5591.0
2025-01-31 15:20:00,739.74,739.74,738.0,738.8,8101.0,732.8178,732.8178,731.0941,731.8866,8101.0
2025-01-31 15:25:00,739.38,739.81,737.77,738.59,8764.0,732.4612,732.8872,730.8662,731.6786,8764.0
2025-01-31 15:30:00,738.8,739.34,738.19,738.87,3712.0,731.8866,732.4215,731.2823,731.9559,3712.0
2025-01-31 15:35:00,739.06,739.36,737.8,738.14,8904.0,732.1442,732.4414,730.896,731.2328,8904.0
2025-01-31 15:40:00,738.19,739.61,737.9,739.09,11787.0,731.2823,732.689,730.995,732.1739,11787.0
2025-01-31 15:45:00,739.29,740.87,739.12,740.4,15257.0,732.372,733.9372,732.2036,733.4716,15257.0
2025-01-31 15:50:00,740.78,742.25,739.33,740.0,32740.0,733.8481,735.3043,732.4116,733.0754,32740.0
2025-01-31 15:55:00,739.97,740.17,738.92,739.0,32864.0,733.0457,733.2438,732.0055,732.0847,32864.0
2025-02-03 09:30:00,719.68,723.08,718.5,722.52,54784.0,712.9455,716.3137,711.7766,715.7589,54784.0
2025-02-03 09:35:00,722.74,725.03,722.21,725.0,30154.0,715.9769,718.2455,715.4518,718.2157,30154.0
2025-02-03 09:40:00,724.82,726.55,723.47,723.47,23767.0,718.0374,719.7512,716.7001,716.7001,23767.0
2025-02-03 09:45:00,723.61,724.19,722.45,722.95,24137.0,716.8387,717.4133,715.6896,716.1849,24137.0
2025-02-03 09:50:00,723.0,724.31,722.23,723.1,14718.0,716.2345,717.5322,715.4717,716.3335,14718.0
2025-02-03 09:55:00,722.74,726.95,722.74,725.05,15247.0,715.9769,720.1475,715.9769,718.2653,15247.0
2025-02-03 10:00:00,724.18,724.18,722.23,723.11,8828.0,717.4034,717.4034,715.4717,716.3434,8828.0
2025-02-03 10:05:00,722.94,725.97,722.66,725.7,14797.0,716.175,719.1767,715.8976,718.9092,14797.0
2025-02-03 10:10:00,725.15,725.29,720.21,720.63,18798.0,718.3643,718.503,713.4706,713.8866,18798.0
2025-02-03 10:15:00,720.73,721.92,720.33,720.76,12441.0,713.9857,715.1646,713.5894,714.0154,12441.0
2025-02-03 10:20:00,720.92,729.95,720.64,729.36,26970.0,714.1739,723.1194,713.8965,722.5349,26970.0
2025-02-03 10:25:00,729.76,732.14,726.85,731.66,21463.0,722.9312,725.2889,720.0484,724.8134,21463.0
2025-02-03 10:30:00,731.75,733.36,729.24,729.65,13925.0,724.9026,726.4975,722.4161,722.8222,13925.0
2025-02-03 10:35:00,729.74,731.3,729.35,730.32,9028.0,722.9114,724.4568,722.525,723.486,9028.0
2025-02-03 10:40:00,730.44,733.69,728.53,733.0,11518.0,723.6048,726.8244,721.7127,726.1409,11518.0
2025-02-03 10:45:00,733.18,733.68,730.05,730.87,6308.0,726.3192,726.8145,723.2185,724.0308,6308.0
2025-02-03 10:50:00,731.29,732.83,730.06,730.46,9981.0,724.4469,725.9725,723.2284,723.6246,9981.0
2025-02-03 10:55:00,730.1,731.47,730.1,731.39,5338.0,723.268,724.6252,723.268,724.5459,5338.0
2025-02-03 11:00:00,730.55,732.26,727.85,730.28,13201.0,723.7138,725.4078,721.0391,723.4463,13201.0
2025-02-03 11:05:00,729.95,730.27,727.18,729.01,5914.0,723.1194,723.4364,720.3753,722.1882,5914.0
2025-02-03 11:10:00,729.61,730.49,728.84,728.89,5792.0,722.7826,723.6544,722.0198,722.0693,5792.0
2025-02-03 11:15:00,729.24,730.1,728.32,729.85,5180.0,722.4161,723.268,721.5047,723.0204,5180.0
2025-02-03 11:20:00,730.0,730.64,729.7,729.7,4227.0,723.1689,723.803,722.8718,722.8718,4227.0
2025-02-03 11:25:00,729.72,730.22,728.67,729.16,6707.0,722.8916,723.3869,721.8514,722.3368,6707.0
2025-02-03 11:30:00,729.44,731.79,728.86,731.28,20069.0,722.6142,724.9422,722.0396,724.437,20069.0
2025-02-03 11:35:00,731.45,732.33,730.98,732.33,7303.0,724.6054,725.4771,724.1398,725.4771,7303.0
2025-02-03 11:40:00,732.36,732.51,730.16,731.28,8523.0,725.5069,725.6555,723.3275,724.437,8523.0
2025-02-03 11:45:00,731.03,732.8,730.73,730.73,9876.0,724.1893,725.9427,723.8921,723.8921,9876.0
2025-02-03 11:50:00,730.72,732.4,730.67,731.36,7535.0,723.8822,725.5465,723.8327,724.5162,7535.0
2025-02-03 11:55:00,730.74,731.14,728.25,728.78,9151.0,723.902,724.2983,721.4353,721.9604,9151.0
2025-02-03 12:00:00,728.78,729.95,728.7,729.55,9213.0,721.9604,723.1194,721.8811,722.7232,9213.0
2025-02-03 12:05:00,729.5,730.45,728.52,729.63,9115.0,722.6736,723.6147,721.7028,722.8024,9115.0
2025-02-03 12:10:00,729.8,730.0,728.61,728.63,3005.0,722.9708,723.1689,721.792,721.8118,3005.0
2025-02-03 12:15:00,728.47,728.66,727.36,728.66,3743.0,721.6533,721.8415,720.5537,721.8415,3743.0
2025-02-03 12:20:00,728.85,730.34,728.04,730.34,2808.0,722.0297,723.5058,721.2273,723.5058,2808.0
2025-02-03 12:25:00,730.46,730.46,728.43,728.43,2405.0,723.6246,723.6246,721.6136,721.6136,2405.0
2025-02-03 12:30:00,727.5,728.0,726.96,726.96,3000.0,720.6923,721.1877,720.1574,720.1574,3000.0
2025-02-03 12:35:00,726.83,726.97,725.15,726.24,8146.0,720.0286,720.1673,718.3643,719.4441,8146.0
2025-02-03 12:40:00,726.04,726.73,725.86,726.25,3342.0,719.246,719.9295,719.0677,719.454,3342.0
2025-02-03 12:45:00,726.75,727.25,725.69,726.84,3712.0,719.9494,720.4447,718.8993,720.0385,3712.0
2025-02-03 12:50:00,726.7,728.55,726.7,728.32,5834.0,719.8998,721.7325,719.8998,721.5047,5834.0
2025-02-03 12:55:00,728.33,729.03,725.01,726.4,7929.0,721.5146,722.208,718.2256,719.6026,7929.0
2025-02-03 13:00:00,726.43,729.2,725.79,728.92,8393.0,719.6324,722.3764,718.9983,722.0991,8393.0
2025-02-03 13:05:00,729.21,730.0,727.38,727.38,3351.0,722.3863,723.1689,720.5735,720.5735,3351.0
2025-02-03 13:10:00,726.5,729.33,726.47,728.72,3032.0,719.7017,722.5052,719.672,721.9009,3032.0
2025-02-03 13:15:00,728.67,729.34,727.06,727.06,3273.0,721.8514,722.5151,720.2565,720.2565,3273.0
2025-02-03 13:20:00,727.7,728.36,726.49,728.36,4209.0,720.8905,721.5443,719.6918,721.5443,4209.0
2025-02-03 13:25:00,729.09,729.33,728.0,728.0,3632.0,722.2675,722.5052,721.1877,721.1877,3632.0
2025-02-03 13:30:00,728.07,729.27,728.05,728.88,1800.0,721.257,722.4458,721.2372,722.0594,1800.0
2025-02-03 13:35:00,729.52,729.52,728.82,729.45,1750.0,722.6934,722.6934,722.0,722.6241,1750.0
2025-02-03 13:40:00,729.23,730.6,728.98,729.99,4777.0,722.4062,723.7633,722.1585,723.159,4777.0
2025-02-03 13:45:00,730.17,732.37,729.95,731.77,5046.0,723.3374,725.5168,723.1194,724.9224,5046.0
2025-02-03 13:50:00,732.16,732.16,731.75,731.75,893.0,725.3087,725.3087,724.9026,724.9026,893.0
2025-02-03 13:55:00,731.9,732.5,731.56,732.09,2084.0,725.0512,725.6456,724.7144,725.2394,2084.0
2025-02-03 14:00:00,732.01,732.58,731.8,731.8,1391.0,725.1601,725.7248,724.9521,724.9521,1391.0
2025-02-03 14:05:00,731.75,732.31,731.54,732.21,2889.0,724.9026,725.4573,724.6945,725.3583,2889.0
2025-02-03 14:10:00,732.21,734.15,732.21,734.0,3656.0,725.3583,727.2801,725.3583,727.1315,3656.0
2025-02-03 14:15:00,733.8,735.45,733.8,734.76,7866.0,726.9334,728.5679,726.9334,727.8844,7866.0
2025-02-03 14:20:00,734.88,734.88,733.22,733.83,1911.0,728.0033,728.0033,726.3588,726.9631,1911.0
2025-02-03 14:25:00,733.83,733.84,732.88,733.46,3158.0,726.9631,726.973,726.022,726.5966,3158.0
2025-02-03 14:30:00,733.46,733.92,732.89,733.8,3191.0,726.5966,727.0523,726.0319,726.9334,3191.0
2025-02-03 14:35:00,733.68,733.99,733.44,733.46,2100.0,726.8145,727.1216,726.5768,726.5966,2100.0
2025-02-03 14:40:00,733.5,735.0,733.5,734.6,6128.0,726.6362,728.1222,726.6362,727.7259,6128.0
2025-02-03 14:45:00,734.53,735.25,734.2,735.25,3757.0,727.6566,728.3698,727.3296,728.3698,3757.0
2025-02-03 14:50:00,734.99,735.31,734.49,734.95,3624.0,728.1123,728.4293,727.6169,728.0726,3624.0
2025-02-03 14:55:00,733.79,733.79,732.7,732.75,2109.0,726.9235,726.9235,725.8437,725.8932,2109.0
2025-02-03 15:00:00,732.96,733.74,732.7,732.96,5732.0,726.1013,726.874,725.8437,726.1013,5732.0
2025-02-03 15:05:00,733.4,734.04,733.09,733.18,9531.0,726.5371,727.1711,726.23,726.3192,9531.0
2025-02-03 15:10:00,733.26,733.94,732.98,733.18,7607.0,726.3984,727.0721,726.1211,726.3192,7607.0
2025-02-03 15:15:00,733.21,734.15,732.88,733.87,3300.0,726.3489,727.2801,726.022,727.0027,3300.0
2025-02-03 15:20:00,733.73,734.28,733.41,734.28,3122.0,726.864,727.4089,726.547,727.4089,3122.0
2025-02-03 15:25:00,734.3,734.32,733.17,733.56,9442.0,727.4287,727.4485,726.3093,726.6956,9442.0
2025-02-03 15:30:00,733.25,733.81,732.66,733.63,9157.0,726.3885,726.9433,725.8041,726.765,9157.0
2025-02-03 15:35:00,733.5,733.56,732.76,733.0,6109.0,726.6362,726.6956,725.9031,726.1409,6109.0
2025-02-03 15:40:00,733.12,733.24,732.42,733.0,7685.0,726.2598,726.3786,725.5663,726.1409,7685.0
2025-02-03 15:45:00,733.12,733.39,732.03,732.75,12173.0,726.2598,726.5272,725.18,725.8932,12173.0
2025-02-03 15:50:00,732.9,734.04,732.26,733.92,17884.0,726.0418,727.1711,725.4078,727.0523,17884.0
2025-02-03 15:55:00,733.71,733.71,730.35,731.25,34499.0,726.8442,726.8442,723.5157,724.4073,34499.0
2025-02-04 09:30:00,737.93,738.79,736.28,736.5,34411.0,731.0247,731.8767,729.3902,729.6081,34411.0
2025-02-04 09:35:00,736.69,737.46,734.42,734.92,17599.0,729.7963,730.5591,727.5476,728.0429,17599.0
2025-02-04 09:40:00,734.46,736.02,734.36,734.96,4484.0,727.5872,729.1326,727.4881,728.0825,4484.0
2025-02-04 09:45:00,734.97,734.97,733.83,734.67,3462.0,728.0924,728.0924,726.9631,727.7952,3462.0
2025-02-04 09:50:00,734.84,736.74,733.48,736.51,5945.0,727.9637,729.8459,726.6164,729.618,5945.0
2025-02-04 09:55:00,736.37,738.68,736.36,738.68,7058.0,729.4793,731.7677,729.4694,731.7677,7058.0
2025-02-04 10:00:00,739.0,740.36,739.0,739.75,8517.0,732.0847,733.432,732.0847,732.8277,8517.0
2025-02-04 10:05:00,740.13,741.33,739.47,741.1,8489.0,733.2042,734.3929,732.5503,734.1651,8489.0
2025-02-04 10:10:00,741.31,742.42,740.82,741.59,26120.0,734.3731,735.4727,733.8877,734.6505,26120.0
2025-02-04 10:15:00,742.08,742.69,740.95,742.5,13213.0,735.1359,735.7402,734.0165,735.552,13213.0
2025-02-04 10:20:00,741.13,741.35,740.61,740.79,3837.0,734.1948,734.4127,733.6797,733.858,3837.0
2025-02-04 10:25:00,740.53,740.64,739.62,739.85,5160.0,733.6004,733.7094,732.6989,732.9268,5160.0
2025-02-04 10:30:00,739.5,741.08,739.15,739.76,10087.0,732.5801,734.1453,732.2333,732.8376,10087.0
2025-02-04 10:35:00,740.28,740.45,739.58,740.25,3407.0,733.3528,733.5212,732.6593,733.323,3407.0
2025-02-04 10:40:00,740.61,741.41,739.48,739.56,3303.0,733.6797,734.4722,732.5602,732.6395,3303.0
2025-02-04 10:45:00,739.49,740.0,739.35,739.51,4629.0,732.5701,733.0754,732.4315,732.59,4629.0
2025-02-04 10:50:00,739.51,740.2,738.78,739.66,4321.0,732.59,733.2735,731.8668,732.7386,4321.0
2025-02-04 10:55:00,739.63,739.63,738.86,738.92,3135.0,732.7088,732.7088,731.946,732.0055,3135.0
2025-02-04 11:00:00,738.74,739.8,738.48,739.22,9086.0,731.8272,732.8772,731.5696,732.3027,9086.0
2025-02-04 11:05:00,739.33,740.32,738.75,740.32,5132.0,732.4116,733.3924,731.8371,733.3924,5132.0
2025-02-04 11:10:00,739.75,739.96,738.69,738.76,6413.0,732.8277,733.0357,731.7776,731.847,6413.0
2025-02-04 11:15:00,738.85,740.1,738.78,739.11,4170.0,731.9361,733.1744,731.8668,732.1937,4170.0
2025-02-04 11:20:00,739.29,740.03,739.29,739.64,7778.0,732.372,733.1051,732.372,732.7187,7778.0
2025-02-04 11:25:00,739.63,741.0,739.63,740.43,8070.0,732.7088,734.066,732.7088,733.5013,8070.0
2025-02-04 11:30:00,740.64,740.64,739.39,739.57,17747.0,733.7094,733.7094,732.4711,732.6494,17747.0
2025-02-04 11:35:00,739.31,740.46,739.28,740.05,6758.0,732.3918,733.5311,732.3621,733.1249,6758.0
2025-02-04 11:40:00,740.05,740.06,738.78,739.41,33591.0,733.1249,733.1348,731.8668,732.4909,33591.0
2025-02-04 11:45:00,739.4,739.41,736.46,736.47,4533.0,732.481,732.4909,729.5685,729.5784,4533.0
2025-02-04 11:50:00,736.44,736.64,735.75,736.59,7854.0,729.5487,729.7468,728.8651,729.6973,7854.0
2025-02-04 11:55:00,736.35,736.99,736.35,736.75,3176.0,729.4595,730.0935,729.4595,729.8558,3176.0
2025-02-04 12:00:00,736.45,736.57,735.81,735.96,2782.0,729.5586,729.6775,728.9246,729.0732,2782.0
2025-02-04 12:05:00,736.1,737.01,735.33,736.36,8638.0,729.2119,730.1134,728.4491,729.4694,8638.0
2025-02-04 12:10:00,736.98,737.0,735.41,736.24,5004.0,730.0836,730.1034,728.5283,729.3506,5004.0
2025-02-04 12:15:00,735.71,735.71,733.87,734.29,9177.0,728.8255,728.8255,727.0027,727.4188,9177.0
2025-02-04 12:20:00,734.38,734.56,733.34,734.24,4198.0,727.508,727.6863,726.4777,727.3693,4198.0
2025-02-04 12:25:00,734.16,734.19,732.75,732.75,5507.0,727.29,727.3197,725.8932,725.8932,5507.0
2025-02-04 12:30:00,733.29,734.07,732.98,734.06,4385.0,726.4282,727.2009,726.1211,727.191,4385.0
2025-02-04 12:35:00,733.97,734.87,733.97,734.37,2797.0,727.1018,727.9934,727.1018,727.4981,2797.0
2025-02-04 12:40:00,734.37,734.37,733.57,734.31,2055.0,727.4981,727.4981,726.7055,727.4386,2055.0
2025-02-04 12:45:00,734.09,734.54,733.69,733.69,2426.0,727.2207,727.6665,726.8244,726.8244,2426.0
2025-02-04 12:50:00,733.75,734.08,733.28,734.08,3919.0,726.8839,727.2108,726.4183,727.2108,3919.0
2025-02-04 12:55:00,734.08,734.7,733.48,734.7,1650.0,727.2108,727.825,726.6164,727.825,1650.0
2025-02-04 13:00:00,734.63,735.06,733.89,733.89,2316.0,727.7556,728.1816,727.0225,727.0225,2316.0
2025-02-04 13:05:00,733.89,733.89,733.2,733.36,2625.0,727.0225,727.0225,726.339,726.4975,2625.0
2025-02-04 13:10:00,733.36,734.68,733.36,734.39,2964.0,726.4975,727.8052,726.4975,727.5179,2964.0
2025-02-04 13:15:00,734.39,735.95,734.39,735.95,4279.0,727.5179,729.0633,727.5179,729.0633,4279.0
2025-02-04 13:20:00,735.79,737.55,735.79,736.85,11210.0,728.9048,730.6483,728.9048,729.9548,11210.0
2025-02-04 13:25:00,737.15,737.17,736.13,736.21,3100.0,730.252,730.2719,729.2416,729.3208,3100.0
2025-02-04 13:30:00,735.99,736.17,735.42,735.51,4734.0,729.1029,729.2812,728.5382,728.6274,4734.0
2025-02-04 13:35:00,735.51,736.59,735.5,736.12,2816.0,728.6274,729.6973,728.6175,729.2317,2816.0
2025-02-04 13:40:00,736.49,737.15,736.49,736.61,1200.0,729.5982,730.252,729.5982,729.7171,1200.0
2025-02-04 13:45:00,736.39,736.4,735.51,736.05,5663.0,729.4992,729.5091,728.6274,729.1623,5663.0
2025-02-04 13:50:00,736.47,736.6,735.89,735.89,2970.0,729.5784,729.7072,729.0038,729.0038,2970.0
2025-02-04 13:55:00,735.89,736.37,735.84,735.84,2144.0,729.0038,729.4793,728.9543,728.9543,2144.0
2025-02-04 14:00:00,735.42,735.81,735.09,735.81,4757.0,728.5382,728.9246,728.2113,728.9246,4757.0
2025-02-04 14:05:00,735.89,736.26,735.62,736.09,4658.0,729.0038,729.3704,728.7364,729.202,4658.0
2025-02-04 14:10:00,735.94,736.13,735.29,735.29,1912.0,729.0534,729.2416,728.4094,728.4094,1912.0
2025-02-04 14:15:00,735.3,735.41,734.64,735.13,14618.0,728.4194,728.5283,727.7655,728.2509,14618.0
2025-02-04 14:20:00,735.0,735.18,734.11,734.33,7709.0,728.1222,728.3005,727.2405,727.4584,7709.0
2025-02-04 14:25:00,734.26,734.55,733.6,733.9,9006.0,727.3891,727.6764,726.7353,727.0325,9006.0
2025-02-04 14:30:00,733.79,734.44,733.76,734.09,3661.0,726.9235,727.5674,726.8938,727.2207,3661.0
2025-02-04 14:35:00,734.1,734.58,733.8,733.8,4988.0,727.2306,727.7061,726.9334,726.9334,4988.0
2025-02-04 14:40:00,733.6,733.92,733.33,733.6,3034.0,726.7353,727.0523,726.4678,726.7353,3034.0
2025-02-04 14:45:00,733.47,733.57,732.48,732.52,7647.0,726.6065,726.7055,725.6257,725.6654,7647.0
2025-02-04 14:50:00,732.67,733.13,732.39,733.09,7546.0,725.814,726.2697,725.5366,726.23,7546.0
2025-02-04 14:55:00,733.09,733.1,731.35,731.67,8632.0,726.23,726.2399,724.5063,724.8233,8632.0
2025-02-04 15:00:00,732.18,732.3,731.61,732.2,4099.0,725.3285,725.4474,724.7639,725.3484,4099.0
2025-02-04 15:05:00,732.3,733.03,732.08,732.19,16255.0,725.4474,726.1706,725.2295,725.3385,16255.0
2025-02-04 15:10:00,732.19,732.38,731.73,732.0,4954.0,725.3385,725.5267,724.8828,725.1502,4954.0
2025-02-04 15:15:00,731.9,732.3,731.37,731.38,4203.0,725.0512,725.4474,724.5261,724.536,4203.0
2025-02-04 15:20:00,731.49,731.84,731.1,731.42,3728.0,724.645,724.9917,724.2587,724.5757,3728.0
2025-02-04 15:25:00,731.38,731.75,731.24,731.58,3552.0,724.536,724.9026,724.3973,724.7342,3552.0
2025-02-04 15:30:00,731.25,731.58,730.67,731.03,5831.0,724.4073,724.7342,723.8327,724.1893,5831.0
2025-02-04 15:35:00,730.71,731.08,730.57,730.74,6718.0,723.8723,724.2388,723.7336,723.902,6718.0
2025-02-04 15:40:00,730.88,731.0,730.59,730.74,5434.0,724.0407,724.1596,723.7534,723.902,5434.0
2025-02-04 15:45:00,730.55,730.58,730.08,730.3,10665.0,723.7138,723.7435,723.2482,723.4661,10665.0
2025-02-04 15:50:00,730.0,731.93,729.27,731.73,20086.0,723.1689,725.0809,722.4458,724.8828,20086.0
2025-02-04 15:55:00,732.44,732.57,730.89,731.49,73911.0,725.5861,725.7149,724.0506,724.645,73911.0
2025-02-05 09:30:00,729.67,729.78,723.48,723.68,40915.0,722.842,722.951,716.71,716.9081,40915.0
2025-02-05 09:35:00,723.63,725.47,722.77,724.19,12917.0,716.8586,718.6813,716.0066,717.4133,12917.0
2025-02-05 09:40:00,723.9,725.55,722.4,725.43,10598.0,717.126,718.7606,715.6401,718.6417,10598.0
2025-02-05 09:45:00,725.69,726.76,725.42,726.07,12527.0,718.8993,719.9593,718.6318,719.2757,12527.0
2025-02-05 09:50:00,725.95,726.63,723.35,724.22,9454.0,719.1568,719.8305,716.5812,717.443,9454.0
2025-02-05 09:55:00,724.79,727.4,724.69,727.4,7253.0,718.0077,720.5933,717.9086,720.5933,7253.0
2025-02-05 10:00:00,728.01,730.61,726.69,728.33,9446.0,721.1976,723.7732,719.8899,721.5146,9446.0
2025-02-05 10:05:00,727.58,729.82,727.33,727.67,9680.0,720.7716,722.9906,720.5239,720.8608,9680.0
2025-02-05 10:10:00,727.96,730.07,727.75,729.98,12707.0,721.148,723.2383,720.94,723.1491,12707.0
2025-02-05 10:15:00,729.96,730.53,728.34,729.04,6900.0,723.1293,723.694,721.5245,722.2179,6900.0
2025-02-05 10:20:00,729.16,729.16,727.97,728.25,3475.0,722.3368,722.3368,721.1579,721.4353,3475.0
2025-02-05 10:25:00,728.69,730.27,728.69,730.09,4453.0,721.8712,723.4364,721.8712,723.2581,4453.0
2025-02-05 10:30:00,730.01,730.46,728.95,730.46,7480.0,723.1789,723.6246,722.1288,723.6246,7480.0
2025-02-05 10:35:00,730.45,731.7,730.22,731.58,9467.0,723.6147,724.853,723.3869,724.7342,9467.0
2025-02-05 10:40:00,731.69,733.41,731.66,733.12,9820.0,724.8431,726.547,724.8134,726.2598,9820.0
2025-02-05 10:45:00,733.05,733.12,731.84,732.9,4003.0,726.1904,726.2598,724.9917,726.0418,4003.0
2025-02-05 10:50:00,732.73,732.9,732.18,732.8,4161.0,725.8734,726.0418,725.3285,725.9427,4161.0
2025-02-05 10:55:00,732.97,733.18,732.0,732.47,5100.0,726.1112,726.3192,725.1502,725.6158,5100.0
2025-02-05 11:00:00,732.57,732.66,731.12,731.35,5468.0,725.7149,725.8041,724.2785,724.5063,5468.0
2025-02-05 11:05:00,731.32,734.0,731.32,733.68,7393.0,724.4766,727.1315,724.4766,726.8145,7393.0
2025-02-05 11:10:00,733.72,734.3,733.11,733.55,6723.0,726.8541,727.4287,726.2498,726.6857,6723.0
2025-02-05 11:15:00,733.56,733.62,731.83,732.44,4715.0,726.6956,726.7551,724.9818,725.5861,4715.0
2025-02-05 11:20:00,732.46,733.09,732.2,732.74,3777.0,725.6059,726.23,725.3484,725.8833,3777.0
2025-02-05 11:25:00,733.13,733.56,732.57,733.53,4248.0,726.2697,726.6956,725.7149,726.6659,4248.0
2025-02-05 11:30:00,733.43,736.15,733.35,735.86,14811.0,726.5669,729.2614,726.4876,728.9741,14811.0
2025-02-05 11:35:00,735.7,737.25,735.48,736.54,7906.0,728.8156,730.3511,728.5977,729.6478,7906.0
2025-02-05 11:40:00,736.9,737.07,736.36,736.47,4954.0,730.0044,730.1728,729.4694,729.5784,4954.0
2025-02-05 11:45:00,736.52,737.4,736.25,737.15,4356.0,729.6279,730.4997,729.3605,730.252,4356.0
2025-02-05 11:50:00,737.8,738.75,737.8,738.14,6189.0,730.896,731.8371,730.896,731.2328,6189.0
2025-02-05 11:55:00,738.57,738.58,737.7,738.52,4200.0,731.6588,731.6687,730.7969,731.6092,4200.0
2025-02-05 12:00:00,738.78,740.0,738.78,739.75,4027.0,731.8668,733.0754,731.8668,732.8277,4027.0
2025-02-05 12:05:00,739.7,740.75,739.7,740.65,3625.0,732.7782,733.8184,732.7782,733.7193,3625.0
2025-02-05 12:10:00,740.74,740.74,739.71,739.85,3432.0,733.8084,733.8084,732.7881,732.9268,3432.0
2025-02-05 12:15:00,739.36,739.49,738.65,739.24,1909.0,732.4414,732.5701,731.738,732.3225,1909.0
2025-02-05 12:20:00,738.71,738.99,738.02,738.7,1931.0,731.7974,732.0748,731.1139,731.7875,1931.0
2025-02-05 12:25:00,738.69,739.34,738.6,739.34,1231.0,731.7776,732.4215,731.6885,732.4215,1231.0
2025-02-05 12:30:00,739.31,739.96,738.74,739.06,9580.0,732.3918,733.0357,731.8272,732.1442,9580.0
2025-02-05 12:35:00,739.17,739.84,738.58,738.59,2153.0,732.2531,732.9169,731.6687,731.6786,2153.0
2025-02-05 12:40:00,738.21,738.46,737.84,738.3,4277.0,731.3021,731.5498,730.9356,731.3913,4277.0
2025-02-05 12:45:00,738.18,739.66,738.18,739.59,1978.0,731.2724,732.7386,731.2724,732.6692,1978.0
2025-02-05 12:50:00,739.08,739.08,738.36,739.06,3171.0,732.164,732.164,731.4507,732.1442,3171.0
2025-02-05 12:55:00,739.11,739.11,738.04,738.57,1178.0,732.1937,732.1937,731.1337,731.6588,1178.0
2025-02-05 13:00:00,738.71,739.17,737.43,738.95,10277.0,731.7974,732.2531,730.5294,732.0352,10277.0
2025-02-05 13:05:00,738.7,739.45,738.36,738.53,4784.0,731.7875,732.5305,731.4507,731.6191,4784.0
2025-02-05 13:10:00,738.23,738.36,737.64,737.99,2485.0,731.3219,731.4507,730.7375,731.0842,2485.0
2025-02-05 13:15:00,738.21,738.8,738.02,738.51,4574.0,731.3021,731.8866,731.1139,731.5993,4574.0
2025-02-05 13:20:00,738.05,738.53,737.45,737.45,1753.0,731.1436,731.6191,730.5492,730.5492,1753.0
2025-02-05 13:25:00,737.51,737.88,736.59,737.76,6126.0,730.6087,730.9752,729.6973,730.8563,6126.0
2025-02-05 13:30:00,737.38,738.37,737.24,738.2,3928.0,730.4799,731.4606,730.3412,731.2922,3928.0
2025-02-05 13:35:00,738.37,740.4,738.09,740.22,5166.0,731.4606,733.4716,731.1832,733.2933,5166.0
2025-02-05 13:40:00,740.38,740.74,740.1,740.1,4550.0,733.4518,733.8084,733.1744,733.1744,4550.0
2025-02-05 13:45:00,740.26,740.26,739.03,739.48,3229.0,733.3329,733.3329,732.1144,732.5602,3229.0
2025-02-05 13:50:00,739.24,739.24,738.72,738.76,1500.0,732.3225,732.3225,731.8074,731.847,1500.0
2025-02-05 13:55:00,738.99,740.0,738.99,740.0,4157.0,732.0748,733.0754,732.0748,733.0754,4157.0
2025-02-05 14:00:00,740.17,740.48,739.86,739.86,4563.0,733.2438,733.5509,732.9367,732.9367,4563.0
2025-02-05 14:05:00,739.95,740.38,739.74,739.91,5312.0,733.0258,733.4518,732.8178,732.9862,5312.0
2025-02-05 14:10:00,739.97,740.11,739.23,739.68,4649.0,733.0457,733.1843,732.3126,732.7584,4649.0
2025-02-05 14:15:00,739.9,739.95,739.31,739.69,2310.0,732.9763,733.0258,732.3918,732.7683,2310.0
2025-02-05 14:20:00,739.63,739.99,739.37,739.45,7082.0,732.7088,733.0655,732.4513,732.5305,7082.0
2025-02-05 14:25:00,739.39,739.91,739.22,739.54,6859.0,732.4711,732.9862,732.3027,732.6197,6859.0
2025-02-05 14:30:00,739.5,739.5,738.97,739.4,2410.0,732.5801,732.5801,732.055,732.481,2410.0
2025-02-05 14:35:00,739.33,739.4,739.16,739.32,1934.0,732.4116,732.481,732.2432,732.4017,1934.0
2025-02-05 14:40:00,739.7,739.7,738.92,739.37,3766.0,732.7782,732.7782,732.0055,732.4513,3766.0
2025-02-05 14:45:00,738.65,740.0,738.5,738.5,19067.0,731.738,733.0754,731.5894,731.5894,19067.0
2025-02-05 14:50:00,738.71,739.84,738.66,739.75,4220.0,731.7974,732.9169,731.7479,732.8277,4220.0
2025-02-05 14:55:00,739.67,740.0,738.55,739.16,6666.0,732.7485,733.0754,731.6389,732.2432,6666.0
2025-02-05 15:00:00,739.16,740.79,739.16,740.68,11685.0,732.2432,733.858,732.2432,733.749,11685.0
2025-02-05 15:05:00,740.82,742.39,740.68,742.37,5451.0,733.8877,735.443,733.749,735.4232,5451.0
2025-02-05 15:10:00,742.19,742.3,741.57,742.19,10891.0,735.2449,735.3539,734.6307,735.2449,10891.0
2025-02-05 15:15:00,742.33,742.91,742.17,742.85,5840.0,735.3836,735.9581,735.2251,735.8987,5840.0
2025-02-05 15:20:00,742.91,743.21,742.42,742.57,9473.0,735.9581,736.2553,735.4727,735.6213,9473.0
2025-02-05 15:25:00,742.2,743.15,742.2,742.88,10339.0,735.2548,736.1959,735.2548,735.9284,10339.0
2025-02-05 15:30:00,742.75,742.75,741.44,741.78,8612.0,735.7996,735.7996,734.5019,734.8387,8612.0
2025-02-05 15:35:00,741.44,741.79,740.9,740.94,7633.0,734.5019,734.8486,733.967,734.0066,7633.0
2025-02-05 15:40:00,740.82,741.06,739.01,739.24,6954.0,733.8877,734.1255,732.0946,732.3225,6954.0
2025-02-05 15:45:00,739.1,740.0,739.07,739.53,16601.0,732.1838,733.0754,732.1541,732.6098,16601.0
2025-02-05 15:50:00,739.53,740.79,738.94,740.77,21991.0,732.6098,733.858,732.0253,733.8382,21991.0
2025-02-05 15:55:00,740.86,742.59,740.86,742.59,37267.0,733.9273,735.6411,733.9273,735.6411,37267.0
2025-02-06 09:30:00,737.69,740.59,736.45,740.59,22733.0,730.787,733.6599,729.5586,733.6599,22733.0
2025-02-06 09:35:00,740.6,741.5,738.81,739.54,18176.0,733.6698,734.5613,731.8965,732.6197,18176.0
2025-02-06 09:40:00,739.43,739.44,736.69,737.68,7506.0,732.5107,732.5206,729.7963,730.7771,7506.0
2025-02-06 09:45:00,737.68,738.2,736.54,737.62,10261.0,730.7771,731.2922,729.6478,730.7176,10261.0
2025-02-06 09:50:00,737.68,739.21,736.74,737.9,5500.0,730.7771,732.2928,729.8459,730.995,5500.0
2025-02-06 09:55:00,737.73,738.14,736.51,737.26,4684.0,730.8266,731.2328,729.618,730.361,4684.0
2025-02-06 10:00:00,737.59,738.77,737.23,737.57,3609.0,730.6879,731.8569,730.3313,730.6681,3609.0
2025-02-06 10:05:00,737.44,738.65,736.86,738.45,6343.0,730.5393,731.738,729.9648,731.5399,6343.0
2025-02-06 10:10:00,738.72,740.32,738.22,739.69,10141.0,731.8074,733.3924,731.312,732.7683,10141.0
2025-02-06 10:15:00,739.53,739.65,738.9,739.39,5015.0,732.6098,732.7286,731.9857,732.4711,5015.0
2025-02-06 10:20:00,739.05,739.08,737.0,737.0,6324.0,732.1343,732.164,730.1034,730.1034,6324.0
2025-02-06 10:25:00,737.11,738.55,737.1,738.01,2442.0,730.2124,731.6389,730.2025,731.104,2442.0
2025-02-06 10:30:00,737.85,738.17,736.9,737.84,3300.0,730.9455,731.2625,730.0044,730.9356,3300.0
2025-02-06 10:35:00,737.91,738.94,737.42,737.42,4161.0,731.0049,732.0253,730.5195,730.5195,4161.0
2025-02-06 10:40:00,737.53,739.55,737.37,738.62,7670.0,730.6285,732.6296,730.47,731.7083,7670.0
2025-02-06 10:45:00,738.48,738.48,736.7,737.27,2809.0,731.5696,731.5696,729.8063,730.3709,2809.0
2025-02-06 10:50:00,737.53,737.54,736.37,737.23,5888.0,730.6285,730.6384,729.4793,730.3313,5888.0
2025-02-06 10:55:00,736.5,737.35,736.23,737.22,6013.0,729.6081,730.4502,729.3407,730.3214,6013.0
2025-02-06 11:00:00,737.74,738.69,737.62,738.54,5698.0,730.8365,731.7776,730.7176,731.629,5698.0
2025-02-06 11:05:00,738.73,739.52,738.49,738.85,3878.0,731.8173,732.5999,731.5795,731.9361,3878.0
2025-02-06 11:10:00,739.09,740.43,738.9,739.96,5684.0,732.1739,733.5013,731.9857,733.0357,5684.0
2025-02-06 11:15:00,740.11,740.5,739.61,739.95,5904.0,733.1843,733.5707,732.689,733.0258,5904.0
2025-02-06 11:20:00,739.72,741.09,739.64,740.98,14390.0,732.798,734.1552,732.7187,734.0462,14390.0
2025-02-06 11:25:00,740.61,741.46,740.41,741.4,4935.0,733.6797,734.5217,733.4815,734.4623,4935.0
2025-02-06 11:30:00,741.6,741.8,741.03,741.6,14322.0,734.6604,734.8585,734.0957,734.6604,14322.0
2025-02-06 11:35:00,741.75,742.0,740.21,740.94,9516.0,734.809,735.0567,733.2834,734.0066,9516.0
2025-02-06 11:40:00,740.62,741.1,740.62,741.1,1489.0,733.6896,734.1651,733.6896,734.1651,1489.0
2025-02-06 11:45:00,741.1,742.03,740.86,741.88,1912.0,734.1651,735.0864,733.9273,734.9378,1912.0
2025-02-06 11:50:00,741.37,741.98,740.88,741.98,3909.0,734.4326,735.0368,733.9471,735.0368,3909.0
2025-02-06 11:55:00,741.05,741.21,739.13,739.13,2839.0,734.1155,734.274,732.2135,732.2135,2839.0
2025-02-06 12:00:00,739.18,739.55,738.05,739.12,4930.0,732.263,732.6296,731.1436,732.2036,4930.0
2025-02-06 12:05:00,739.59,739.89,739.11,739.36,1646.0,732.6692,732.9664,732.1937,732.4414,1646.0
2025-02-06 12:10:00,739.51,739.6,738.57,738.77,3963.0,732.59,732.6791,731.6588,731.8569,3963.0
2025-02-06 12:15:00,738.35,739.3,738.33,739.16,5282.0,731.4408,732.3819,731.421,732.2432,5282.0
2025-02-06 12:20:00,739.39,739.68,739.04,739.51,5736.0,732.4711,732.7584,732.1244,732.59,5736.0
2025-02-06 12:25:00,739.51,739.52,738.64,738.8,1400.0,732.59,732.5999,731.7281,731.8866,1400.0
2025-02-06 12:30:00,738.8,739.21,738.12,738.21,2469.0,731.8866,732.2928,731.213,731.3021,2469.0
2025-02-06 12:35:00,738.25,738.96,738.0,738.22,5739.0,731.3417,732.0451,731.0941,731.312,5739.0
2025-02-06 12:40:00,738.32,738.63,738.01,738.29,2462.0,731.4111,731.7182,731.104,731.3814,2462.0
2025-02-06 12:45:00,738.28,739.28,738.05,739.02,2900.0,731.3715,732.3621,731.1436,732.1045,2900.0
2025-02-06 12:50:00,739.01,740.04,739.01,739.46,3880.0,732.0946,733.115,732.0946,732.5404,3880.0
2025-02-06 12:55:00,739.45,739.52,738.02,738.69,3045.0,732.5305,732.5999,731.1139,731.7776,3045.0
2025-02-06 13:00:00,738.69,740.17,738.15,739.79,6846.0,731.7776,733.2438,731.2427,732.8673,6846.0
2025-02-06 13:05:00,740.27,740.48,739.44,739.93,2750.0,733.3428,733.5509,732.5206,733.006,2750.0
2025-02-06 13:10:00,739.86,739.94,738.86,739.3,3089.0,732.9367,733.0159,731.946,732.3819,3089.0
2025-02-06 13:15:00,739.34,740.69,739.34,740.69,2612.0,732.4215,733.7589,732.4215,733.7589,2612.0
2025-02-06 13:20:00,741.0,741.77,740.7,741.33,3854.0,734.066,734.8288,733.7688,734.3929,3854.0
2025-02-06 13:25:00,741.33,741.96,741.25,741.25,710.0,734.3929,735.017,734.3137,734.3137,710.0
2025-02-06 13:30:00,740.97,741.83,740.97,741.83,2654.0,734.0363,734.8882,734.0363,734.8882,2654.0
2025-02-06 13:35:00,741.92,742.41,741.34,741.34,4004.0,734.9774,735.4628,734.4028,734.4028,4004.0
2025-02-06 13:40:00,741.5,741.5,740.6,740.88,2401.0,734.5613,734.5613,733.6698,733.9471,2401.0
2025-02-06 13:45:00,740.88,740.88,739.8,740.84,4932.0,733.9471,733.9471,732.8772,733.9075,4932.0
2025-02-06 13:50:00,740.82,740.82,739.9,739.9,835.0,733.8877,733.8877,732.9763,732.9763,835.0
2025-02-06 13:55:00,740.06,740.42,739.26,740.42,2350.0,733.1348,733.4914,732.3423,733.4914,2350.0
2025-02-06 14:00:00,740.03,740.42,739.67,739.84,3659.0,733.1051,733.4914,732.7485,732.9169,3659.0
2025-02-06 14:05:00,739.71,740.39,739.68,739.72,927.0,732.7881,733.4617,732.7584,732.798,927.0
2025-02-06 14:10:00,739.84,740.02,739.6,740.02,989.0,732.9169,733.0952,732.6791,733.0952,989.0
2025-02-06 14:15:00,739.55,739.91,739.47,739.83,2102.0,732.6296,732.9862,732.5503,732.907,2102.0
2025-02-06 14:20:00,739.48,739.82,739.12,739.47,1997.0,732.5602,732.8971,732.2036,732.5503,1997.0
2025-02-06 14:25:00,739.14,739.14,738.21,738.9,2482.0,732.2234,732.2234,731.3021,731.9857,2482.0
2025-02-06 14:30:00,738.67,738.67,736.85,737.28,6996.0,731.7578,731.7578,729.9548,730.3808,6996.0
2025-02-06 14:35:00,737.26,738.19,737.26,738.0,4024.0,730.361,731.2823,730.361,731.0941,4024.0
2025-02-06 14:40:00,738.18,738.19,736.7,737.01,1099.0,731.2724,731.2823,729.8063,730.1134,1099.0
2025-02-06 14:45:00,737.38,737.39,735.46,735.66,24357.0,730.4799,730.4898,728.5779,728.776,24357.0
2025-02-06 14:50:00,736.0,736.2,735.25,735.9,10185.0,729.1128,729.3109,728.3698,729.0137,10185.0
2025-02-06 14:55:00,735.97,736.07,735.15,735.57,3837.0,729.0831,729.1821,728.2708,728.6868,3837.0
2025-02-06 15:00:00,735.38,735.62,735.01,735.41,908.0,728.4986,728.7364,728.1321,728.5283,908.0
2025-02-06 15:05:00,735.38,735.99,735.38,735.76,1994.0,728.4986,729.1029,728.4986,728.875,1994.0
2025-02-06 15:10:00,736.0,736.01,735.65,735.81,900.0,729.1128,729.1227,728.7661,728.9246,900.0
2025-02-06 15:15:00,735.66,735.95,735.0,735.01,2339.0,728.776,729.0633,728.1222,728.1321,2339.0
2025-02-06 15:20:00,735.73,735.86,735.45,735.62,2618.0,728.8453,728.9741,728.5679,728.7364,2618.0
2025-02-06 15:25:00,735.71,735.96,735.45,735.59,2551.0,728.8255,729.0732,728.5679,728.7066,2551.0
2025-02-06 15:30:00,735.47,735.81,735.2,735.68,7466.0,728.5878,728.9246,728.3203,728.7958,7466.0
2025-02-06 15:35:00,735.65,735.95,735.49,735.6,2072.0,728.7661,729.0633,728.6076,728.7165,2072.0
2025-02-06 15:40:00,735.84,736.32,735.83,736.17,3167.0,728.9543,729.4298,728.9444,729.2812,3167.0
2025-02-06 15:45:00,736.16,738.0,736.06,737.53,16946.0,729.2713,731.0941,729.1722,730.6285,16946.0
2025-02-06 15:50:00,737.59,738.25,737.04,737.99,9239.0,730.6879,731.3417,730.1431,731.0842,9239.0
2025-02-06 15:55:00,738.49,739.44,737.99,739.41,24714.0,731.5795,732.5206,731.0842,732.4909,24714.0
2025-02-07 09:30:00,739.2,742.32,737.41,741.65,44553.0,732.2829,735.3737,730.5096,734.7099,44553.0
2025-02-07 09:35:00,741.66,742.2,739.76,739.94,14834.0,734.7198,735.2548,732.8376,733.0159,14834.0
2025-02-07 09:40:00,739.91,739.91,738.6,739.17,8548.0,732.9862,732.9862,731.6885,732.2531,8548.0
2025-02-07 09:45:00,739.03,739.03,737.21,737.74,5864.0,732.1144,732.1144,730.3115,730.8365,5864.0
2025-02-07 09:50:00,737.25,737.35,735.59,736.99,6510.0,730.3511,730.4502,728.7066,730.0935,6510.0
2025-02-07 09:55:00,737.0,737.04,734.59,735.45,12807.0,730.1034,730.1431,727.716,728.5679,12807.0
2025-02-07 10:00:00,735.03,735.03,730.5,731.01,10822.0,728.1519,728.1519,723.6643,724.1695,10822.0
2025-02-07 10:05:00,731.2,733.52,730.41,732.88,4059.0,724.3577,726.656,723.5751,726.022,4059.0
2025-02-07 10:10:00,733.13,733.13,730.36,731.91,10537.0,726.2697,726.2697,723.5256,725.0611,10537.0
2025-02-07 10:15:00,732.16,732.74,731.31,732.59,16326.0,725.3087,725.8833,724.4667,725.7347,16326.0
2025-02-07 10:20:00,732.45,733.27,731.72,733.17,7049.0,725.596,726.4083,724.8729,726.3093,7049.0
2025-02-07 10:25:00,732.9,732.9,731.74,731.93,8477.0,726.0418,726.0418,724.8927,725.0809,8477.0
2025-02-07 10:30:00,731.93,732.18,730.71,731.84,5506.0,725.0809,725.3285,723.8723,724.9917,5506.0
2025-02-07 10:35:00,731.84,734.07,731.11,733.3,10603.0,724.9917,727.2009,724.2686,726.4381,10603.0
2025-02-07 10:40:00,733.8,734.2,732.14,732.55,4167.0,726.9334,727.3296,725.2889,725.6951,4167.0
2025-02-07 10:45:00,732.51,732.59,731.66,731.76,4068.0,725.6555,725.7347,724.8134,724.9125,4068.0
2025-02-07 10:50:00,731.5,732.89,725.52,726.53,23375.0,724.6549,726.0319,718.7309,719.7314,23375.0
2025-02-07 10:55:00,726.62,729.59,726.21,729.2,5404.0,719.8206,722.7628,719.4144,722.3764,5404.0
2025-02-07 11:00:00,729.0,729.0,724.46,725.41,10322.0,722.1783,722.1783,717.6808,718.6219,10322.0
2025-02-07 11:05:00,725.31,727.87,724.07,727.38,7296.0,718.5228,721.0589,717.2944,720.5735,7296.0
2025-02-07 11:10:00,726.81,727.66,725.75,725.96,8106.0,720.0088,720.8508,718.9587,719.1668,8106.0
2025-02-07 11:15:00,726.27,729.7,725.66,727.8,7278.0,719.4739,722.8718,718.8696,720.9895,7278.0
2025-02-07 11:20:00,728.03,729.05,725.74,725.74,4334.0,721.2174,722.2278,718.9488,718.9488,4334.0
2025-02-07 11:25:00,725.76,726.07,724.5,724.76,8014.0,718.9686,719.2757,717.7204,717.978,8014.0
2025-02-07 11:30:00,724.76,726.76,724.64,726.76,17570.0,717.978,719.9593,717.8591,719.9593,17570.0
2025-02-07 11:35:00,726.36,726.36,725.0,725.17,6029.0,719.563,719.563,718.2157,718.3841,6029.0
2025-02-07 11:40:00,726.12,726.43,725.15,725.84,4156.0,719.3253,719.6324,718.3643,719.0479,4156.0
2025-02-07 11:45:00,725.59,726.18,724.47,725.53,2329.0,718.8002,719.3847,717.6907,718.7408,2329.0
2025-02-07 11:50:00,725.88,726.04,724.5,724.94,7121.0,719.0875,719.246,717.7204,718.1563,7121.0
2025-02-07 11:55:00,724.96,726.14,724.21,724.21,4971.0,718.1761,719.3451,717.4331,717.4331,4971.0
2025-02-07 12:00:00,724.17,724.96,723.74,723.87,2619.0,717.3935,718.1761,716.9675,717.0963,2619.0
2025-02-07 12:05:00,723.87,727.47,723.86,727.47,2620.0,717.0963,720.6626,717.0864,720.6626,2620.0
2025-02-07 12:10:00,726.81,728.46,726.63,727.84,2918.0,720.0088,721.6434,719.8305,721.0292,2918.0
2025-02-07 12:15:00,728.19,728.19,725.31,726.6,4358.0,721.3759,721.3759,718.5228,719.8008,4358.0
2025-02-07 12:20:00,726.8,728.32,726.08,727.17,4757.0,719.9989,721.5047,719.2856,720.3654,4757.0
2025-02-07 12:25:00,727.23,729.54,727.23,728.75,2607.0,720.4249,722.7133,720.4249,721.9306,2607.0
2025-02-07 12:30:00,728.49,729.28,727.67,727.83,3686.0,721.6731,722.4557,720.8608,721.0193,3686.0
2025-02-07 12:35:00,728.36,730.0,728.36,730.0,1798.0,721.5443,723.1689,721.5443,723.1689,1798.0
2025-02-07 12:40:00,730.7,730.7,729.37,729.68,1187.0,723.8624,723.8624,722.5448,722.8519,1187.0
2025-02-07 12:45:00,729.51,730.13,729.37,730.13,1979.0,722.6835,723.2977,722.5448,723.2977,1979.0
2025-02-07 12:50:00,729.98,729.98,728.87,729.0,4550.0,723.1491,723.1491,722.0495,722.1783,4550.0
2025-02-07 12:55:00,729.66,730.03,729.48,729.63,838.0,722.8321,723.1987,722.6538,722.8024,838.0
2025-02-07 13:00:00,730.04,730.86,729.84,730.86,1528.0,723.2086,724.0209,723.0104,724.0209,1528.0
2025-02-07 13:05:00,731.18,731.89,731.15,731.16,2367.0,724.3379,725.0413,724.3082,724.3181,2367.0
2025-02-07 13:10:00,730.78,730.78,730.14,730.2,2277.0,723.9416,723.9416,723.3076,723.3671,2277.0
2025-02-07 13:15:00,730.45,730.71,730.34,730.34,1238.0,723.6147,723.8723,723.5058,723.5058,1238.0
2025-02-07 13:20:00,729.7,730.35,729.46,730.35,1116.0,722.8718,723.5157,722.634,723.5157,1116.0
2025-02-07 13:25:00,729.52,730.48,729.52,730.14,1187.0,722.6934,723.6445,722.6934,723.3076,1187.0
2025-02-07 13:30:00,729.94,731.2,729.93,731.2,1883.0,723.1095,724.3577,723.0996,724.3577,1883.0
2025-02-07 13:35:00,731.81,731.82,731.01,731.67,2448.0,724.962,724.9719,724.1695,724.8233,2448.0
2025-02-07 13:40:00,731.36,731.36,728.69,728.69,1500.0,724.5162,724.5162,721.8712,721.8712,1500.0
2025-02-07 13:45:00,728.51,728.93,728.03,728.12,834.0,721.6929,722.109,721.2174,721.3065,834.0
2025-02-07 13:50:00,728.24,728.6,728.15,728.59,400.0,721.4254,721.782,721.3363,721.7721,400.0
2025-02-07 13:55:00,728.18,728.25,726.87,727.14,2818.0,721.366,721.4353,720.0682,720.3357,2818.0
2025-02-07 14:00:00,727.08,727.7,726.99,727.01,1500.0,720.2763,720.8905,720.1871,720.2069,1500.0
2025-02-07 14:05:00,727.7,727.87,726.83,727.23,2710.0,720.8905,721.0589,720.0286,720.4249,2710.0
2025-02-07 14:10:00,727.19,727.29,726.1,726.32,3113.0,720.3852,720.4843,719.3054,719.5234,3113.0
2025-02-07 14:15:00,726.34,727.01,725.89,726.07,4958.0,719.5432,720.2069,719.0974,719.2757,4958.0
2025-02-07 14:20:00,726.11,726.41,725.54,725.93,2248.0,719.3153,719.6125,718.7507,719.137,2248.0
2025-02-07 14:25:00,726.29,726.29,725.54,726.19,1550.0,719.4937,719.4937,718.7507,719.3946,1550.0
2025-02-07 14:30:00,725.71,727.2,725.47,727.2,4662.0,718.9191,720.3952,718.6813,720.3952,4662.0
2025-02-07 14:35:00,727.2,727.31,726.74,727.31,1381.0,720.3952,720.5041,719.9395,720.5041,1381.0
2025-02-07 14:40:00,727.39,727.76,727.04,727.6,4645.0,720.5834,720.9499,720.2366,720.7914,4645.0
2025-02-07 14:45:00,727.81,727.82,726.89,727.82,1157.0,720.9994,721.0093,720.0881,721.0093,1157.0
2025-02-07 14:50:00,727.39,727.94,726.67,726.85,3994.0,720.5834,721.1282,719.8701,720.0484,3994.0
2025-02-07 14:55:00,726.85,727.81,726.73,726.91,1037.0,720.0484,720.9994,719.9295,720.1079,1037.0
2025-02-07 15:00:00,726.81,727.22,726.0,726.14,2835.0,720.0088,720.415,719.2064,719.3451,2835.0
2025-02-07 15:05:00,726.26,727.48,726.19,727.15,4095.0,719.4639,720.6725,719.3946,720.3456,4095.0
2025-02-07 15:10:00,727.01,727.05,725.1,725.68,5544.0,720.2069,720.2466,718.3148,718.8894,5544.0
2025-02-07 15:15:00,725.5,726.49,724.46,725.87,11755.0,718.7111,719.6918,717.6808,719.0776,11755.0
2025-02-07 15:20:00,725.88,726.15,725.33,725.67,5557.0,719.0875,719.355,718.5426,718.8795,5557.0
2025-02-07 15:25:00,725.67,725.75,724.53,724.59,4186.0,718.8795,718.9587,717.7501,717.8096,4186.0
2025-02-07 15:30:00,724.59,725.49,724.52,725.36,6585.0,717.8096,718.7012,717.7402,718.5724,6585.0
2025-02-07 15:35:00,725.58,725.88,724.58,724.58,4326.0,718.7903,719.0875,717.7997,717.7997,4326.0
2025-02-07 15:40:00,724.9,726.2,724.27,725.53,6023.0,718.1167,719.4045,717.4926,718.7408,6023.0
2025-02-07 15:45:00,725.83,726.57,725.58,726.41,6606.0,719.038,719.771,718.7903,719.6125,6606.0
2025-02-07 15:50:00,726.58,728.63,726.54,728.63,22453.0,719.781,721.8118,719.7413,721.8118,22453.0
2025-02-07 15:55:00,728.59,729.33,727.46,727.46,52374.0,721.7721,722.5052,720.6527,720.6527,52374.0
2025-02-10 09:30:00,736.72,740.14,735.88,739.27,39351.0,731.1479,734.5421,730.3143,733.6786,39351.0
2025-02-10 09:35:00,739.42,740.0,738.62,739.99,14523.0,733.8275,734.4031,733.0336,734.3932,14523.0
2025-02-10 09:40:00,740.0,740.0,738.49,739.63,5850.0,734.4031,734.4031,732.9045,734.0359,5850.0
2025-02-10 09:45:00,740.0,741.15,739.54,739.54,7529.0,734.4031,735.5444,733.9466,733.9466,7529.0
2025-02-10 09:50:00,739.53,740.1,738.84,739.7,4255.0,733.9367,734.5024,733.2519,734.1054,4255.0
2025-02-10 09:55:00,739.6,741.85,739.3,741.6,13531.0,734.0062,736.2391,733.7084,735.991,13531.0
2025-02-10 10:00:00,741.98,742.97,741.51,741.6,12204.0,736.3682,737.3507,735.9017,735.991,12204.0
2025-02-10 10:05:00,741.7,742.56,741.45,742.01,4708.0,736.0903,736.9438,735.8422,736.3979,4708.0
2025-02-10 10:10:00,742.2,742.66,741.86,742.65,6145.0,736.5865,737.043,736.2491,737.0331,6145.0
2025-02-10 10:15:00,742.69,742.7,741.38,741.72,3877.0,737.0728,737.0827,735.7727,736.1101,3877.0
2025-02-10 10:20:00,741.6,741.6,740.67,740.78,4472.0,735.991,735.991,735.0681,735.1772,4472.0
2025-02-10 10:25:00,740.5,740.77,739.48,739.48,6580.0,734.8993,735.1673,733.8871,733.8871,6580.0
2025-02-10 10:30:00,739.93,740.07,739.0,739.2,6743.0,734.3337,734.4726,733.4107,733.6092,6743.0
2025-02-10 10:35:00,738.91,739.51,737.75,738.43,7766.0,733.3214,733.9168,732.1701,732.845,7766.0
2025-02-10 10:40:00,738.49,738.77,737.69,738.52,13483.0,732.9045,733.1824,732.1106,732.9343,13483.0
2025-02-10 10:45:00,738.52,740.0,738.36,739.43,4143.0,732.9343,734.4031,732.7755,733.8374,4143.0
2025-02-10 10:50:00,739.12,739.43,738.85,738.96,4076.0,733.5298,733.8374,733.2618,733.371,4076.0
2025-02-10 10:55:00,739.18,739.41,738.49,739.22,3044.0,733.5893,733.8176,732.9045,733.629,3044.0
2025-02-10 11:00:00,739.83,741.0,739.56,741.0,6641.0,734.2344,735.3956,733.9665,735.3956,6641.0
2025-02-10 11:05:00,740.81,741.57,740.26,741.57,7747.0,735.207,735.9613,734.6612,735.9613,7747.0
2025-02-10 11:10:00,742.0,742.84,740.93,740.95,7077.0,736.388,737.2216,735.3261,735.3459,7077.0
2025-02-10 11:15:00,741.45,741.45,740.35,740.63,3434.0,735.8422,735.8422,734.7505,735.0284,3434.0
2025-02-10 11:20:00,740.84,741.84,740.84,741.62,5449.0,735.2368,736.2292,735.2368,736.0109,5449.0
2025-02-10 11:25:00,741.42,741.87,740.92,741.87,6074.0,735.8124,736.259,735.3162,736.259,6074.0
2025-02-10 11:30:00,741.78,741.85,739.78,739.79,6818.0,736.1697,736.2391,734.1848,734.1947,6818.0
2025-02-10 11:35:00,739.9,740.95,739.9,740.52,3969.0,734.3039,735.3459,734.3039,734.9192,3969.0
2025-02-10 11:40:00,740.9,741.02,740.74,740.79,820.0,735.2963,735.4154,735.1375,735.1872,820.0
2025-02-10 11:45:00,741.24,741.47,739.99,740.05,3088.0,735.6337,735.862,734.3932,734.4527,3088.0
2025-02-10 11:50:00,739.46,740.62,739.19,740.14,1642.0,733.8672,735.0184,733.5993,734.5421,1642.0
2025-02-10 11:55:00,740.55,740.55,739.89,739.89,600.0,734.949,734.949,734.294,734.294,600.0
2025-02-10 12:00:00,740.44,741.14,740.44,741.13,1480.0,734.8398,735.5345,734.8398,735.5246,1480.0
2025-02-10 12:05:00,741.36,741.45,740.91,741.45,1734.0,735.7528,735.8422,735.3062,735.8422,1734.0
2025-02-10 12:10:00,741.33,741.5,740.91,741.15,1459.0,735.7231,735.8918,735.3062,735.5444,1459.0
2025-02-10 12:15:00,740.9,741.29,740.06,740.81,2220.0,735.2963,735.6834,734.4627,735.207,2220.0
2025-02-10 12:20:00,741.23,741.85,741.17,741.85,2000.0,735.6238,736.2391,735.5643,736.2391,2000.0
2025-02-10 12:25:00,741.71,742.2,741.25,741.55,3789.0,736.1002,736.5865,735.6437,735.9414,3789.0
2025-02-10 12:30:00,741.24,743.0,741.24,743.0,4058.0,735.6337,737.3804,735.6337,737.3804,4058.0
2025-02-10 12:35:00,742.95,743.51,742.88,743.2,6147.0,737.3308,737.8866,737.2613,737.5789,6147.0
2025-02-10 12:40:00,743.24,744.0,742.97,744.0,2235.0,737.6186,738.3729,737.3507,738.3729,2235.0
2025-02-10 12:45:00,744.04,744.06,743.53,743.67,2298.0,738.4126,738.4324,737.9064,738.0454,2298.0
2025-02-10 12:50:00,743.75,744.18,743.75,744.16,1474.0,738.1248,738.5515,738.1248,738.5317,1474.0
2025-02-10 12:55:00,744.17,744.64,744.16,744.59,1542.0,738.5416,739.008,738.5317,738.9584,1542.0
2025-02-10 13:00:00,744.81,744.84,744.36,744.76,5439.0,739.1767,739.2065,738.7302,739.1271,5439.0
2025-02-10 13:05:00,744.84,745.0,744.65,744.75,3850.0,739.2065,739.3653,739.018,739.1172,3850.0
2025-02-10 13:10:00,744.75,745.0,744.52,745.0,1664.0,739.1172,739.3653,738.8889,739.3653,1664.0
2025-02-10 13:15:00,745.0,745.25,744.67,745.06,3045.0,739.3653,739.6134,739.0378,739.4249,3045.0
2025-02-10 13:20:00,745.0,745.11,744.76,744.76,1498.0,739.3653,739.4745,739.1271,739.1271,1498.0
2025-02-10 13:25:00,744.76,745.17,744.27,744.27,1700.0,739.1271,739.534,738.6408,738.6408,1700.0
2025-02-10 13:30:00,744.34,745.1,744.34,744.57,2785.0,738.7103,739.4646,738.7103,738.9386,2785.0
2025-02-10 13:35:00,744.78,745.21,744.55,744.83,2152.0,739.147,739.5737,738.9187,739.1966,2152.0
2025-02-10 13:40:00,744.52,744.69,744.34,744.69,2000.0,738.8889,739.0577,738.7103,739.0577,2000.0
2025-02-10 13:45:00,744.87,745.41,744.78,745.41,1223.0,739.2363,739.7722,739.147,739.7722,1223.0
2025-02-10 13:50:00,744.92,745.37,744.92,744.92,3195.0,739.2859,739.7325,739.2859,739.2859,3195.0
2025-02-10 13:55:00,745.47,745.56,744.37,744.88,5216.0,739.8318,739.9211,738.7401,739.2462,5216.0
2025-02-10 14:00:00,744.46,744.55,743.88,744.09,1424.0,738.8294,738.9187,738.2538,738.4622,1424.0
2025-02-10 14:05:00,744.0,744.18,743.28,743.55,2461.0,738.3729,738.5515,737.6583,737.9263,2461.0
2025-02-10 14:10:00,743.87,743.87,743.71,743.72,200.0,738.2439,738.2439,738.0851,738.095,200.0
2025-02-10 14:15:00,743.44,743.67,743.44,743.67,1288.0,737.8171,738.0454,737.8171,738.0454,1288.0
2025-02-10 14:20:00,743.6,743.6,743.6,743.6,100.0,737.9759,737.9759,737.9759,737.9759,100.0
2025-02-10 14:25:00,743.47,743.47,742.95,743.1,2932.0,737.8469,737.8469,737.3308,737.4797,2932.0
2025-02-10 14:30:00,743.1,743.62,743.0,743.5,1585.0,737.4797,737.9957,737.3804,737.8767,1585.0
2025-02-10 14:35:00,744.4,744.4,743.82,743.82,701.0,738.7698,738.7698,738.1942,738.1942,701.0
2025-02-10 14:40:00,743.85,743.92,743.47,743.53,2352.0,738.224,738.2935,737.8469,737.9064,2352.0
2025-02-10 14:45:00,743.39,743.7,743.39,743.6,1000.0,737.7675,738.0751,737.7675,737.9759,1000.0
2025-02-10 14:50:00,743.5,743.72,743.2,743.71,1284.0,737.8767,738.095,737.5789,738.0851,1284.0
2025-02-10 14:55:00,743.52,744.36,743.46,744.02,1589.0,737.8965,738.7302,737.837,738.3927,1589.0
2025-02-10 15:00:00,743.79,743.79,743.31,743.6,2385.0,738.1645,738.1645,737.6881,737.9759,2385.0
2025-02-10 15:05:00,743.6,743.75,743.5,743.75,2072.0,737.9759,738.1248,737.8767,738.1248,2072.0
2025-02-10 15:10:00,743.54,743.96,743.37,743.96,2345.0,737.9164,738.3332,737.7476,738.3332,2345.0
2025-02-10 15:15:00,744.11,744.39,743.85,744.19,4336.0,738.482,738.7599,738.224,738.5614,4336.0
2025-02-10 15:20:00,744.4,744.49,743.47,743.48,3699.0,738.7698,738.8592,737.8469,737.8568,3699.0
2025-02-10 15:25:00,743.63,743.91,743.28,743.37,5502.0,738.0057,738.2836,737.6583,737.7476,5502.0
2025-02-10 15:30:00,743.28,743.92,742.95,743.92,2857.0,737.6583,738.2935,737.3308,738.2935,2857.0
2025-02-10 15:35:00,743.84,744.1,743.73,744.1,2175.0,738.2141,738.4721,738.1049,738.4721,2175.0
2025-02-10 15:40:00,744.1,744.2,743.94,743.99,1800.0,738.4721,738.5714,738.3133,738.3629,1800.0
2025-02-10 15:45:00,743.99,744.39,743.71,743.71,8192.0,738.3629,738.7599,738.0851,738.0851,8192.0
2025-02-10 15:50:00,744.0,744.38,743.34,743.88,13346.0,738.3729,738.75,737.7179,738.2538,13346.0
2025-02-10 15:55:00,743.88,744.18,743.53,743.84,26415.0,738.2538,738.5515,737.9064,738.2141,26415.0
2025-02-11 09:30:00,744.94,747.36,744.04,747.36,29548.0,740.8477,743.2544,739.9527,743.2544,29548.0
2025-02-11 09:35:00,747.28,747.81,746.0,747.27,14711.0,743.1749,743.7019,741.9019,743.1649,14711.0
2025-02-11 09:40:00,746.81,746.81,745.33,746.34,6723.0,742.7074,742.7074,741.2356,742.24,6723.0
2025-02-11 09:45:00,746.36,748.96,746.11,747.7,20253.0,742.2599,744.8456,742.0113,743.5925,20253.0
2025-02-11 09:50:00,748.21,749.69,747.84,748.71,11262.0,744.0997,745.5716,743.7318,744.597,11262.0
2025-02-11 09:55:00,748.81,749.33,748.59,749.09,4315.0,744.6964,745.2136,744.4777,744.9749,4315.0
2025-02-11 10:00:00,749.13,750.54,748.56,749.2,11523.0,745.0147,746.4169,744.4478,745.0843,11523.0
2025-02-11 10:05:00,749.7,750.5,748.61,749.41,6786.0,745.5816,746.3772,744.4975,745.2932,6786.0
2025-02-11 10:10:00,749.33,749.86,748.65,748.65,4025.0,745.2136,745.7407,744.5373,744.5373,4025.0
2025-02-11 10:15:00,748.9,749.75,748.74,749.55,4366.0,744.786,745.6313,744.6268,745.4324,4366.0
2025-02-11 10:20:00,749.27,749.27,748.45,749.27,2807.0,745.1539,745.1539,744.3384,745.1539,2807.0
2025-02-11 10:25:00,749.26,750.08,749.16,749.78,1969.0,745.144,745.9595,745.0445,745.6611,1969.0
2025-02-11 10:30:00,749.98,750.5,749.8,749.91,4053.0,745.86,746.3772,745.681,745.7904,4053.0
2025-02-11 10:35:00,749.96,750.54,749.08,749.29,4682.0,745.8401,746.4169,744.965,745.1738,4682.0
2025-02-11 10:40:00,749.26,749.52,748.6,749.25,3356.0,745.144,745.4025,744.4876,745.134,3356.0
2025-02-11 10:45:00,749.2,749.82,749.2,749.82,4466.0,745.0843,745.7009,745.0843,745.7009,4466.0
2025-02-11 10:50:00,749.73,750.3,749.4,750.24,2456.0,745.6114,746.1783,745.2832,746.1186,2456.0
2025-02-11 10:55:00,750.02,750.69,749.33,749.93,8293.0,745.8998,746.5661,745.2136,745.8103,8293.0
2025-02-11 11:00:00,749.97,750.21,749.59,750.21,2894.0,745.8501,746.0888,745.4722,746.0888,2894.0
2025-02-11 11:05:00,749.93,751.36,749.93,750.85,4642.0,745.8103,747.2324,745.8103,746.7252,4642.0
2025-02-11 11:10:00,751.01,751.13,749.39,749.83,3531.0,746.8844,747.0037,745.2733,745.7108,3531.0
2025-02-11 11:15:00,749.7,750.17,749.18,749.51,3644.0,745.5816,746.049,745.0644,745.3926,3644.0
2025-02-11 11:20:00,749.6,750.37,749.6,749.87,4953.0,745.4821,746.2479,745.4821,745.7506,4953.0
2025-02-11 11:25:00,749.63,749.78,748.77,749.68,4033.0,745.5119,745.6611,744.6567,745.5617,4033.0
2025-02-11 11:30:00,749.45,749.45,748.05,748.9,7827.0,745.3329,745.3329,743.9406,744.786,7827.0
2025-02-11 11:35:00,748.89,748.9,748.05,748.9,6216.0,744.776,744.786,743.9406,744.786,6216.0
2025-02-11 11:40:00,748.45,748.45,747.58,747.58,1425.0,744.3384,744.3384,743.4732,743.4732,1425.0
2025-02-11 11:45:00,748.37,748.48,747.5,747.5,3381.0,744.2589,744.3683,743.3936,743.3936,3381.0
2025-02-11 11:50:00,747.37,747.37,745.93,746.15,5922.0,743.2644,743.2644,741.8323,742.0511,5922.0
2025-02-11 11:55:00,746.15,746.15,744.6,745.15,3912.0,742.0511,742.0511,740.5096,741.0566,3912.0
2025-02-11 12:00:00,744.62,745.44,743.87,743.88,6705.0,740.5295,741.345,739.7836,739.7935,6705.0
2025-02-11 12:05:00,744.34,744.89,743.99,744.49,2547.0,740.251,740.798,739.9029,740.4002,2547.0
2025-02-11 12:10:00,744.37,745.2,744.37,745.2,965.0,740.2808,741.1063,740.2808,741.1063,965.0
2025-02-11 12:15:00,744.93,746.79,744.93,746.35,4575.0,740.8378,742.6875,740.8378,742.25,4575.0
2025-02-11 12:20:00,746.3,748.0,746.13,747.75,3584.0,742.2002,743.8909,742.0312,743.6423,3584.0
2025-02-11 12:25:00,748.0,748.37,747.31,747.31,2200.0,743.8909,744.2589,743.2047,743.2047,2200.0
2025-02-11 12:30:00,747.55,747.88,747.1,747.88,604.0,743.4434,743.7716,742.9958,743.7716,604.0
2025-02-11 12:35:00,747.66,747.89,746.92,747.54,3195.0,743.5528,743.7815,742.8168,743.4334,3195.0
2025-02-11 12:40:00,747.36,747.6,746.92,746.97,2865.0,743.2544,743.4931,742.8168,742.8666,2865.0
2025-02-11 12:45:00,746.76,747.62,746.68,747.44,14250.0,742.6577,743.513,742.5781,743.334,14250.0
2025-02-11 12:50:00,747.11,747.97,746.56,747.08,5908.0,743.0058,743.8611,742.4588,742.976,5908.0
2025-02-11 12:55:00,747.33,747.33,746.85,746.85,1950.0,743.2246,743.2246,742.7472,742.7472,1950.0
2025-02-11 13:00:00,747.08,747.52,746.79,746.94,3180.0,742.976,743.4135,742.6875,742.8367,3180.0
2025-02-11 13:05:00,747.2,747.2,746.8,747.0,627.0,743.0953,743.0953,742.6975,742.8964,627.0
2025-02-11 13:10:00,747.17,747.17,746.39,746.39,5000.0,743.0655,743.0655,742.2897,742.2897,5000.0
2025-02-11 13:15:00,747.14,748.24,746.86,748.24,2869.0,743.0356,744.1296,742.7572,744.1296,2869.0
2025-02-11 13:20:00,748.0,748.04,747.57,747.57,1510.0,743.8909,743.9307,743.4633,743.4633,1510.0
2025-02-11 13:25:00,747.5,747.91,747.4,747.91,1322.0,743.3936,743.8014,743.2942,743.8014,1322.0
2025-02-11 13:30:00,747.95,748.79,747.94,748.78,1511.0,743.8412,744.6766,743.8312,744.6666,1511.0
2025-02-11 13:35:00,748.89,749.85,748.68,749.85,1634.0,744.776,745.7307,744.5672,745.7307,1634.0
2025-02-11 13:40:00,749.56,749.7,749.26,749.28,2870.0,745.4423,745.5816,745.144,745.1639,2870.0
2025-02-11 13:45:00,749.51,749.9,749.08,749.9,1100.0,745.3926,745.7805,744.965,745.7805,1100.0
2025-02-11 13:50:00,749.07,749.09,748.74,748.74,1553.0,744.955,744.9749,744.6268,744.6268,1553.0
2025-02-11 13:55:00,748.53,748.94,748.4,748.4,1000.0,744.418,744.8257,744.2887,744.2887,1000.0
2025-02-11 14:00:00,748.29,749.53,748.28,749.53,2957.0,744.1793,745.4125,744.1694,745.4125,2957.0
2025-02-11 14:05:00,748.96,749.09,748.9,749.09,500.0,744.8456,744.9749,744.786,744.9749,500.0
2025-02-11 14:10:00,749.09,749.29,748.7,749.17,2667.0,744.9749,745.1738,744.5871,745.0545,2667.0
2025-02-11 14:15:00,749.46,749.46,748.44,748.81,3580.0,745.3429,745.3429,744.3285,744.6964,3580.0
2025-02-11 14:20:00,748.81,749.17,748.47,748.8,908.0,744.6964,745.0545,744.3583,744.6865,908.0
2025-02-11 14:25:00,749.11,749.11,748.7,748.7,450.0,744.9948,744.9948,744.5871,744.5871,450.0
2025-02-11 14:30:00,749.25,749.88,748.88,749.66,6902.0,745.134,745.7606,744.7661,745.5418,6902.0
2025-02-11 14:35:00,749.5,749.68,749.22,749.25,2016.0,745.3827,745.5617,745.1042,745.134,2016.0
2025-02-11 14:40:00,748.97,750.54,748.97,750.22,4724.0,744.8556,746.4169,744.8556,746.0987,4724.0
2025-02-11 14:45:00,749.92,750.06,749.92,750.06,570.0,745.8004,745.9396,745.8004,745.9396,570.0
2025-02-11 14:50:00,750.02,750.28,749.59,749.69,2646.0,745.8998,746.1584,745.4722,745.5716,2646.0
2025-02-11 14:55:00,749.81,750.62,749.81,750.6,4041.0,745.691,746.4965,745.691,746.4766,4041.0
2025-02-11 15:00:00,750.85,751.42,750.66,751.2,3718.0,746.7252,747.2921,746.5363,747.0733,3718.0
2025-02-11 15:05:00,751.01,751.72,751.01,751.16,3879.0,746.8844,747.5905,746.8844,747.0335,3879.0
2025-02-11 15:10:00,751.29,751.9,751.29,751.53,4208.0,747.1628,747.7695,747.1628,747.4015,4208.0
2025-02-11 15:15:00,751.49,752.4,751.08,752.36,7808.0,747.3617,748.2667,746.954,748.2269,7808.0
2025-02-11 15:20:00,752.23,753.0,752.18,752.61,7500.0,748.0977,748.8634,748.0479,748.4756,7500.0
2025-02-11 15:25:00,753.31,753.31,752.15,752.68,7335.0,749.1717,749.1717,748.0181,748.5452,7335.0
2025-02-11 15:30:00,752.46,753.49,752.29,752.8,6276.0,748.3264,749.3507,748.1573,748.6645,6276.0
2025-02-11 15:35:00,752.69,752.93,751.29,751.36,10170.0,748.5551,748.7938,747.1628,747.2324,10170.0
2025-02-11 15:40:00,751.36,751.44,750.17,751.09,9287.0,747.2324,747.312,746.049,746.9639,9287.0
2025-02-11 15:45:00,751.24,752.19,751.0,751.99,12051.0,747.1131,748.0579,746.8744,747.859,12051.0
2025-02-11 15:50:00,752.07,752.73,750.51,751.13,8049.0,747.9385,748.5949,746.3871,747.0037,8049.0
2025-02-11 15:55:00,750.98,753.07,750.41,752.98,33522.0,746.8545,748.933,746.2877,748.8435,33522.0
2025-02-12 09:30:00,738.35,738.94,733.56,737.33,37118.0,734.2939,734.8807,729.5302,733.2795,37118.0
2025-02-12 09:35:00,737.36,740.0,737.19,739.0,11670.0,733.3093,735.9348,733.1403,734.9403,11670.0
2025-02-12 09:40:00,738.99,740.03,737.39,739.62,8512.0,734.9304,735.9647,733.3392,735.5569,8512.0
2025-02-12 09:45:00,739.82,740.7,738.0,738.25,14672.0,735.7558,736.631,733.9458,734.1945,14672.0
2025-02-12 09:50:00,738.39,738.69,737.31,737.43,5634.0,734.3337,734.632,733.2596,733.379,5634.0
2025-02-12 09:55:00,737.31,738.87,737.0,738.79,6161.0,733.2596,734.8111,732.9513,734.7315,6161.0
2025-02-12 10:00:00,739.1,739.4,738.11,738.8,15010.0,735.0398,735.3381,734.0552,734.7414,15010.0
2025-02-12 10:05:00,738.4,740.21,738.4,738.91,7206.0,734.3436,736.1437,734.3436,734.8508,7206.0
2025-02-12 10:10:00,739.03,739.42,738.01,738.61,5662.0,734.9702,735.358,733.9558,734.5525,5662.0
2025-02-12 10:15:00,738.17,741.54,738.17,741.54,7509.0,734.1149,737.4664,734.1149,737.4664,7509.0
2025-02-12 10:20:00,741.67,745.96,741.51,745.05,11129.0,737.5957,741.8621,737.4366,740.9571,11129.0
2025-02-12 10:25:00,745.0,745.39,743.83,743.86,7158.0,740.9074,741.2952,739.7438,739.7736,7158.0
2025-02-12 10:30:00,744.37,744.9,743.84,743.84,5396.0,740.2808,740.8079,739.7538,739.7538,5396.0
2025-02-12 10:35:00,743.79,746.21,743.43,745.6,5732.0,739.704,742.1107,739.346,741.5041,5732.0
2025-02-12 10:40:00,745.46,745.77,744.2,744.97,2701.0,741.3649,741.6731,740.1118,740.8775,2701.0
2025-02-12 10:45:00,744.92,744.93,742.86,743.46,1905.0,740.8278,740.8378,738.7791,739.3758,1905.0
2025-02-12 10:50:00,743.02,743.08,742.06,742.38,3597.0,738.9383,738.9979,737.9835,738.3018,3597.0
2025-02-12 10:55:00,742.5,744.05,742.5,743.88,2800.0,738.4211,739.9626,738.4211,739.7935,2800.0
2025-02-12 11:00:00,743.97,745.24,743.84,744.44,4927.0,739.883,741.1461,739.7538,740.3505,4927.0
2025-02-12 11:05:00,744.13,745.0,743.84,744.44,2121.0,740.0422,740.9074,739.7538,740.3505,2121.0
2025-02-12 11:10:00,744.43,745.11,742.34,742.54,5904.0,740.3405,741.0168,738.262,738.4609,5904.0
2025-02-12 11:15:00,742.45,742.6,741.77,742.28,3184.0,738.3714,738.5206,737.6951,738.2023,3184.0
2025-02-12 11:20:00,742.2,742.34,741.4,741.94,4500.0,738.1228,738.262,737.3272,737.8642,4500.0
2025-02-12 11:25:00,742.02,743.09,741.75,743.09,5809.0,737.9437,739.0079,737.6752,739.0079,5809.0
2025-02-12 11:30:00,742.86,745.14,742.66,744.73,15230.0,738.7791,741.0466,738.5802,740.6389,15230.0
2025-02-12 11:35:00,744.74,745.55,744.34,745.33,5608.0,740.6488,741.4544,740.251,741.2356,5608.0
2025-02-12 11:40:00,745.38,745.38,744.4,744.47,1407.0,741.2853,741.2853,740.3107,740.3803,1407.0
2025-02-12 11:45:00,744.25,744.9,744.25,744.72,1122.0,740.1615,740.8079,740.1615,740.6289,1122.0
2025-02-12 11:50:00,745.12,746.0,745.12,745.97,2311.0,741.0267,741.9019,741.0267,741.872,2311.0
2025-02-12 11:55:00,746.2,747.59,745.89,747.59,1003.0,742.1008,743.4832,741.7925,743.4832,1003.0
2025-02-12 12:00:00,747.33,749.53,747.33,749.05,2779.0,743.2246,745.4125,743.2246,744.9351,2779.0
2025-02-12 12:05:00,749.7,749.7,748.04,748.27,1978.0,745.5816,745.5816,743.9307,744.1594,1978.0
2025-02-12 12:10:00,748.27,748.73,748.01,748.61,859.0,744.1594,744.6169,743.9008,744.4975,859.0
2025-02-12 12:15:00,748.73,750.52,748.52,750.0,6866.0,744.6169,746.3971,744.408,745.8799,6866.0
2025-02-12 12:20:00,750.0,750.0,749.32,749.69,4860.0,745.8799,745.8799,745.2036,745.5716,4860.0
2025-02-12 12:25:00,749.6,750.3,749.59,750.0,5030.0,745.4821,746.1783,745.4722,745.8799,5030.0
2025-02-12 12:30:00,749.82,750.17,749.5,749.88,3889.0,745.7009,746.049,745.3827,745.7606,3889.0
2025-02-12 12:35:00,750.42,750.42,748.3,748.63,2202.0,746.2976,746.2976,744.1893,744.5174,2202.0
2025-02-12 12:40:00,748.62,748.63,748.31,748.31,328.0,744.5075,744.5174,744.1992,744.1992,328.0
2025-02-12 12:45:00,748.62,750.34,748.62,750.34,2046.0,744.5075,746.218,744.5075,746.218,2046.0
2025-02-12 12:50:00,750.28,751.91,750.23,751.91,2438.0,746.1584,747.7794,746.1086,747.7794,2438.0
2025-02-12 12:55:00,751.69,752.5,751.68,752.23,4535.0,747.5606,748.3662,747.5507,748.0977,4535.0
2025-02-12 13:00:00,752.23,752.25,751.24,751.48,2791.0,748.0977,748.1176,747.1131,747.3518,2791.0
2025-02-12 13:05:00,750.98,751.0,750.89,750.89,500.0,746.8545,746.8744,746.765,746.765,500.0
2025-02-12 13:10:00,751.24,751.92,751.24,751.62,891.0,747.1131,747.7894,747.1131,747.491,891.0
2025-02-12 13:15:00,751.65,751.71,751.44,751.44,500.0,747.5208,747.5805,747.312,747.312,500.0
2025-02-12 13:20:00,751.64,751.64,751.28,751.59,1900.0,747.5109,747.5109,747.1529,747.4612,1900.0
2025-02-12 13:25:00,751.82,752.5,751.04,751.56,3509.0,747.6899,748.3662,746.9142,747.4313,3509.0
2025-02-12 13:30:00,751.36,751.58,750.97,751.49,859.0,747.2324,747.4512,746.8446,747.3617,859.0
2025-02-12 13:35:00,751.29,752.1,750.95,751.84,2346.0,747.1628,747.9684,746.8247,747.7098,2346.0
2025-02-12 13:40:00,751.91,751.91,750.74,750.88,600.0,747.7794,747.7794,746.6158,746.7551,600.0
2025-02-12 13:45:00,750.82,751.44,750.81,751.43,3761.0,746.6954,747.312,746.6855,747.3021,3761.0
2025-02-12 13:50:00,751.7,752.81,751.69,752.48,2474.0,747.5706,748.6745,747.5606,748.3463,2474.0
2025-02-12 13:55:00,752.18,752.36,751.95,752.19,2538.0,748.0479,748.2269,747.8192,748.0579,2538.0
2025-02-12 14:00:00,752.19,753.31,752.19,752.31,4000.0,748.0579,749.1717,748.0579,748.1772,4000.0
2025-02-12 14:05:00,752.0,752.18,751.32,751.76,10057.0,747.8689,748.0479,747.1927,747.6302,10057.0
2025-02-12 14:10:00,751.96,751.96,751.34,751.35,4862.0,747.8291,747.8291,747.2126,747.2225,4862.0
2025-02-12 14:15:00,751.74,752.17,751.43,752.12,4759.0,747.6104,748.038,747.3021,747.9883,4759.0
2025-02-12 14:20:00,751.93,752.94,751.92,752.41,1431.0,747.7993,748.8038,747.7894,748.2767,1431.0
2025-02-12 14:25:00,752.73,753.38,752.02,753.21,4939.0,748.5949,749.2413,747.8888,749.0723,4939.0
2025-02-12 14:30:00,753.17,753.97,752.86,753.68,4627.0,749.0325,749.8281,748.7242,749.5397,4627.0
2025-02-12 14:35:00,753.61,754.41,753.61,754.09,1734.0,749.4701,750.2657,749.4701,749.9474,1734.0
2025-02-12 14:40:00,754.0,754.76,754.0,754.51,2986.0,749.8579,750.6138,749.8579,750.3651,2986.0
2025-02-12 14:45:00,754.51,755.55,754.31,755.42,9906.0,750.3651,751.3994,750.1662,751.2701,9906.0
2025-02-12 14:50:00,755.22,755.22,753.7,754.11,2534.0,751.0712,751.0712,749.5596,749.9673,2534.0
2025-02-12 14:55:00,753.85,754.11,753.64,754.11,1600.0,749.7088,749.9673,749.4999,749.9673,1600.0
2025-02-12 15:00:00,754.19,754.75,754.18,754.33,3701.0,750.0469,750.6038,750.0369,750.1861,3701.0
2025-02-12 15:05:00,754.61,754.7,754.28,754.28,2354.0,750.4646,750.5541,750.1364,750.1364,2354.0
2025-02-12 15:10:00,754.51,755.77,754.51,755.72,8668.0,750.3651,751.6182,750.3651,751.5685,8668.0
2025-02-12 15:15:00,755.6,756.01,755.0,755.73,5638.0,751.4491,751.8569,750.8524,751.5784,5638.0
2025-02-12 15:20:00,755.9,756.79,755.86,756.79,9145.0,751.7475,752.6326,751.7077,752.6326,9145.0
2025-02-12 15:25:00,756.04,756.53,756.04,756.09,3514.0,751.8867,752.374,751.8867,751.9365,3514.0
2025-02-12 15:30:00,756.06,756.25,755.74,756.14,7856.0,751.9066,752.0956,751.5884,751.9862,7856.0
2025-02-12 15:35:00,756.14,756.15,754.94,755.99,8724.0,751.9862,751.9961,750.7928,751.837,8724.0
2025-02-12 15:40:00,755.91,756.66,755.81,755.82,15326.0,751.7574,752.5033,751.658,751.6679,15326.0
2025-02-12 15:45:00,755.82,756.56,755.74,756.24,12969.0,751.6679,752.4039,751.5884,752.0856,12969.0
2025-02-12 15:50:00,756.45,756.69,754.83,755.3,24277.0,752.2945,752.5332,750.6834,751.1508,24277.0
2025-02-12 15:55:00,755.3,756.49,755.28,755.89,30189.0,751.1508,752.3343,751.1309,751.7376,30189.0
2025-02-13 09:30:00,754.55,759.5,753.97,759.5,37575.0,750.4049,755.3277,749.8281,755.3277,37575.0
2025-02-13 09:35:00,758.49,758.51,752.75,754.74,12120.0,754.3233,754.3432,748.6148,750.5939,12120.0
2025-02-13 09:40:00,754.69,757.5,754.69,756.52,5706.0,750.5441,753.3387,750.5441,752.3641,5706.0
2025-02-13 09:45:00,756.67,758.85,756.26,758.64,9029.0,752.5133,754.6813,752.1055,754.4724,9029.0
2025-02-13 09:50:00,758.77,759.84,758.16,759.07,14179.0,754.6017,755.6659,753.9951,754.9001,14179.0
2025-02-13 09:55:00,759.2,762.9,759.2,762.41,14409.0,755.0294,758.709,755.0294,758.2217,14409.0
2025-02-13 10:00:00,762.79,768.0,762.79,766.09,27785.0,758.5997,763.781,758.5997,761.8815,27785.0
2025-02-13 10:05:00,766.83,766.83,763.08,763.89,24855.0,762.6175,762.6175,758.8881,759.6936,24855.0
2025-02-13 10:10:00,763.91,765.91,763.91,764.32,5031.0,759.7135,761.7025,759.7135,760.1212,5031.0
2025-02-13 10:15:00,765.18,767.05,765.18,767.05,6326.0,760.9765,762.8362,760.9765,762.8362,6326.0
2025-02-13 10:20:00,766.82,767.86,766.4,767.63,6898.0,762.6075,763.6418,762.1898,763.4131,6898.0
2025-02-13 10:25:00,767.72,769.0,767.32,767.96,30210.0,763.5026,764.7755,763.1048,763.7412,30210.0
2025-02-13 10:30:00,768.3,768.94,768.24,768.57,5491.0,764.0794,764.7159,764.0197,764.3479,5491.0
2025-02-13 10:35:00,768.5,769.39,768.01,768.78,9983.0,764.2783,765.1634,763.791,764.5567,9983.0
2025-02-13 10:40:00,769.01,769.5,768.0,768.0,5309.0,764.7855,765.2728,763.781,763.781,5309.0
2025-02-13 10:45:00,767.91,768.88,767.82,767.9,5855.0,763.6915,764.6562,763.602,763.6816,5855.0
2025-02-13 10:50:00,768.12,768.72,767.87,768.55,6825.0,763.9004,764.4971,763.6517,764.328,6825.0
2025-02-13 10:55:00,768.43,768.9,767.93,768.19,5317.0,764.2087,764.6761,763.7114,763.97,5317.0
2025-02-13 11:00:00,768.3,769.22,767.94,769.21,5354.0,764.0794,764.9943,763.7214,764.9844,5354.0
2025-02-13 11:05:00,769.24,769.29,768.53,768.6,5912.0,765.0142,765.0639,764.3081,764.3777,5912.0
2025-02-13 11:10:00,768.68,769.5,768.28,769.21,4763.0,764.4573,765.2728,764.0595,764.9844,4763.0
2025-02-13 11:15:00,769.39,770.22,769.16,769.68,14869.0,765.1634,765.9888,764.9347,765.4518,14869.0
2025-02-13 11:20:00,769.59,770.55,769.59,770.26,2669.0,765.3623,766.317,765.3623,766.0286,2669.0
2025-02-13 11:25:00,770.1,770.45,769.91,770.45,11661.0,765.8695,766.2176,765.6805,766.2176,11661.0
2025-02-13 11:30:00,770.1,771.19,769.73,769.81,14515.0,765.8695,766.9535,765.5015,765.5811,14515.0
2025-02-13 11:35:00,770.02,770.3,769.62,769.83,6667.0,765.7899,766.0684,765.3921,765.601,6667.0
2025-02-13 11:40:00,770.35,770.52,769.49,769.78,4314.0,766.1181,766.2872,765.2628,765.5513,4314.0
2025-02-13 11:45:00,769.63,769.86,768.55,769.18,3549.0,765.4021,765.6308,764.328,764.9545,3549.0
2025-02-13 11:50:00,769.06,769.4,768.26,768.6,2020.0,764.8352,765.1733,764.0396,764.3777,2020.0
2025-02-13 11:55:00,768.44,768.6,766.39,767.79,6942.0,764.2186,764.3777,762.1799,763.5722,6942.0
2025-02-13 12:00:00,767.77,769.06,767.33,769.06,3361.0,763.5523,764.8352,763.1147,764.8352,3361.0
2025-02-13 12:05:00,769.3,770.1,769.3,770.1,3462.0,765.0739,765.8695,765.0739,765.8695,3462.0
2025-02-13 12:10:00,769.77,769.82,768.8,768.81,4289.0,765.5413,765.591,764.5766,764.5866,4289.0
2025-02-13 12:15:00,768.77,768.97,768.33,768.96,1230.0,764.5468,764.7457,764.1092,764.7358,1230.0
2025-02-13 12:20:00,768.9,770.0,768.9,769.66,2203.0,764.6761,765.77,764.6761,765.4319,2203.0
2025-02-13 12:25:00,769.46,770.0,769.18,769.38,2396.0,765.233,765.77,764.9545,765.1534,2396.0
2025-02-13 12:30:00,768.2,769.35,768.2,769.35,1302.0,763.9799,765.1236,763.9799,765.1236,1302.0
2025-02-13 12:35:00,768.95,769.92,768.94,769.9,1033.0,764.7258,765.6905,764.7159,765.6706,1033.0
2025-02-13 12:40:00,770.02,770.39,770.02,770.36,4651.0,765.7899,766.1579,765.7899,766.1281,4651.0
2025-02-13 12:45:00,770.49,770.98,770.34,770.54,2210.0,766.2574,766.7447,766.1082,766.3071,2210.0
2025-02-13 12:50:00,770.68,771.14,770.52,770.52,6314.0,766.4463,766.9038,766.2872,766.2872,6314.0
2025-02-13 12:55:00,770.8,771.17,769.87,770.68,3885.0,766.5656,766.9336,765.6408,766.4463,3885.0
2025-02-13 13:00:00,770.78,770.95,770.07,770.85,10709.0,766.5458,766.7148,765.8397,766.6154,10709.0
2025-02-13 13:05:00,771.03,771.18,770.63,770.94,2392.0,766.7944,766.9436,766.3966,766.7049,2392.0
2025-02-13 13:10:00,771.1,771.24,770.46,770.52,2580.0,766.864,767.0032,766.2275,766.2872,2580.0
2025-02-13 13:15:00,770.65,771.22,767.64,768.09,10761.0,766.4165,766.9833,763.423,763.8705,10761.0
2025-02-13 13:20:00,768.67,769.29,768.67,768.92,2190.0,764.4473,765.0639,764.4473,764.696,2190.0
2025-02-13 13:25:00,769.28,770.41,769.17,769.17,1425.0,765.054,766.1778,764.9446,764.9446,1425.0
2025-02-13 13:30:00,769.7,770.51,769.47,770.51,3716.0,765.4717,766.2772,765.243,766.2772,3716.0
2025-02-13 13:35:00,770.51,771.74,770.05,771.74,5547.0,766.2772,767.5005,765.8198,767.5005,5547.0
2025-02-13 13:40:00,771.39,771.92,767.38,769.46,11547.0,767.1524,767.6795,763.1644,765.233,11547.0
2025-02-13 13:45:00,769.13,770.75,768.81,770.75,5958.0,764.9048,766.5159,764.5866,766.5159,5958.0
2025-02-13 13:50:00,770.49,770.8,768.35,768.63,7104.0,766.2574,766.5656,764.1291,764.4076,7104.0
2025-02-13 13:55:00,768.14,771.42,768.13,770.86,1688.0,763.9203,767.1822,763.9103,766.6253,1688.0
2025-02-13 14:00:00,771.42,772.37,770.67,772.0,5289.0,767.1822,768.127,766.4364,767.7591,5289.0
2025-02-13 14:05:00,771.73,772.51,771.72,772.2,4468.0,767.4905,768.2663,767.4806,767.958,4468.0
2025-02-13 14:10:00,772.34,772.85,772.0,772.45,9230.0,768.0972,768.6044,767.7591,768.2066,9230.0
2025-02-13 14:15:00,772.58,774.29,772.58,773.73,7174.0,768.3359,770.0365,768.3359,769.4796,7174.0
2025-02-13 14:20:00,774.0,774.0,772.88,773.23,4944.0,769.7481,769.7481,768.6342,768.9823,4944.0
2025-02-13 14:25:00,773.69,774.53,773.39,774.2,4773.0,769.4398,770.2752,769.1414,769.947,4773.0
2025-02-13 14:30:00,774.04,775.24,773.89,775.0,8415.0,769.7878,770.9813,769.6387,770.7426,8415.0
2025-02-13 14:35:00,774.99,775.25,774.56,775.14,1700.0,770.7326,770.9912,770.305,770.8818,1700.0
2025-02-13 14:40:00,775.16,775.5,774.61,774.77,5365.0,770.9017,771.2398,770.3547,770.5138,5365.0
2025-02-13 14:45:00,774.89,775.25,774.77,775.25,7241.0,770.6332,770.9912,770.5138,770.9912,7241.0
2025-02-13 14:50:00,775.4,776.97,775.4,776.53,12170.0,771.1404,772.7018,771.1404,772.2642,12170.0
2025-02-13 14:55:00,776.43,776.71,772.49,773.09,18926.0,772.1647,772.4432,768.2464,768.8431,18926.0
2025-02-13 15:00:00,773.09,776.24,773.08,775.5,9459.0,768.8431,771.9758,768.8331,771.2398,9459.0
2025-02-13 15:05:00,775.71,775.72,774.44,775.66,8470.0,771.4487,771.4586,770.1857,771.3989,8470.0
2025-02-13 15:10:00,775.16,775.82,774.78,775.27,5865.0,770.9017,771.5581,770.5238,771.0111,5865.0
2025-02-13 15:15:00,774.46,776.18,774.46,775.92,1837.0,770.2055,771.9161,770.2055,771.6575,1837.0
2025-02-13 15:20:00,775.99,776.49,775.75,776.49,6212.0,771.7271,772.2244,771.4885,772.2244,6212.0
2025-02-13 15:25:00,776.5,776.6,775.59,776.38,10594.0,772.2343,772.3338,771.3293,772.115,10594.0
2025-02-13 15:30:00,776.36,776.37,774.86,775.14,14182.0,772.0951,772.105,770.6033,770.8818,14182.0
2025-02-13 15:35:00,775.23,775.89,775.05,775.05,8934.0,770.9713,771.6277,770.7923,770.7923,8934.0
2025-02-13 15:40:00,775.15,776.43,775.09,776.28,6266.0,770.8918,772.1647,770.8321,772.0155,6266.0
2025-02-13 15:45:00,776.27,776.5,775.72,776.08,23326.0,772.0056,772.2343,771.4586,771.8166,23326.0
2025-02-13 15:50:00,776.29,776.29,774.87,775.63,22111.0,772.0255,772.0255,770.6133,771.3691,22111.0
2025-02-13 15:55:00,775.36,776.95,774.94,776.95,49622.0,771.1006,772.6819,770.6829,772.6819,49622.0
2025-02-14 09:30:00,778.22,778.36,774.0,774.18,35234.0,773.9449,774.0841,769.7481,769.9271,35234.0
2025-02-14 09:35:00,773.96,775.17,772.82,774.63,15501.0,769.7083,770.9116,768.5746,770.3746,15501.0
2025-02-14 09:40:00,775.22,775.5,773.74,774.73,7844.0,770.9614,771.2398,769.4895,770.4741,7844.0
2025-02-14 09:45:00,774.74,776.49,774.36,775.0,12491.0,770.484,772.2244,770.1061,770.7426,12491.0
2025-02-14 09:50:00,775.0,775.42,772.13,772.2,27925.0,770.7426,771.1603,767.8883,767.958,27925.0
2025-02-14 09:55:00,772.27,772.69,770.63,772.3,12193.0,768.0276,768.4453,766.3966,768.0574,12193.0
2025-02-14 10:00:00,772.2,772.22,770.0,770.39,7726.0,767.958,767.9778,765.77,766.1579,7726.0
2025-02-14 10:05:00,770.39,770.39,768.59,768.8,11921.0,766.1579,766.1579,764.3678,764.5766,11921.0
2025-02-14 10:10:00,768.81,769.58,768.8,769.08,13371.0,764.5866,765.3523,764.5766,764.8551,13371.0
2025-02-14 10:15:00,769.0,769.03,767.71,767.76,6133.0,764.7755,764.8054,763.4926,763.5423,6133.0
2025-02-14 10:20:00,768.21,770.49,768.21,769.65,10097.0,763.9899,766.2574,763.9899,765.422,10097.0
2025-02-14 10:25:00,769.59,770.38,768.8,769.88,4920.0,765.3623,766.148,764.5766,765.6507,4920.0
2025-02-14 10:30:00,769.67,770.0,768.34,768.34,4476.0,765.4419,765.77,764.1192,764.1192,4476.0
2025-02-14 10:35:00,768.63,769.01,767.41,767.69,7179.0,764.4076,764.7855,763.1943,763.4727,7179.0
2025-02-14 10:40:00,767.87,768.0,767.23,767.93,4240.0,763.6517,763.781,763.0153,763.7114,4240.0
2025-02-14 10:45:00,768.03,768.82,768.03,768.53,4517.0,763.8109,764.5965,763.8109,764.3081,4517.0
2025-02-14 10:50:00,768.82,768.82,767.69,767.78,13817.0,764.5965,764.5965,763.4727,763.5622,13817.0
2025-02-14 10:55:00,767.85,768.59,767.85,768.46,4805.0,763.6319,764.3678,763.6319,764.2385,4805.0
2025-02-14 11:00:00,768.56,770.71,768.46,770.71,10094.0,764.338,766.4761,764.2385,766.4761,10094.0
2025-02-14 11:05:00,770.2,770.44,768.74,768.74,2546.0,765.9689,766.2076,764.517,764.517,2546.0
2025-02-14 11:10:00,768.9,769.43,768.13,768.14,1562.0,764.6761,765.2032,763.9103,763.9203,1562.0
2025-02-14 11:15:00,768.14,768.5,767.31,767.31,2910.0,763.9203,764.2783,763.0948,763.0948,2910.0
2025-02-14 11:20:00,767.32,767.32,766.07,766.38,5042.0,763.1048,763.1048,761.8616,762.1699,5042.0
2025-02-14 11:25:00,766.62,767.68,766.62,767.68,900.0,762.4086,763.4628,762.4086,763.4628,900.0
2025-02-14 11:30:00,767.8,768.91,767.74,768.72,8557.0,763.5821,764.686,763.5225,764.4971,8557.0
2025-02-14 11:35:00,768.99,769.21,768.06,768.82,1767.0,764.7656,764.9844,763.8407,764.5965,1767.0
2025-02-14 11:40:00,768.99,769.78,768.1,768.1,3663.0,764.7656,765.5513,763.8805,763.8805,3663.0
2025-02-14 11:45:00,768.39,768.39,767.25,767.38,1350.0,764.1689,764.1689,763.0351,763.1644,1350.0
2025-02-14 11:50:00,767.49,767.88,767.29,767.71,3236.0,763.2738,763.6617,763.0749,763.4926,3236.0
2025-02-14 11:55:00,767.71,767.89,766.61,766.61,1700.0,763.4926,763.6716,762.3987,762.3987,1700.0
2025-02-14 12:00:00,766.99,767.6,766.98,767.22,4126.0,762.7766,763.3832,762.7666,763.0053,4126.0
2025-02-14 12:05:00,767.27,767.55,766.57,766.84,7848.0,763.055,763.3335,762.3589,762.6274,7848.0
2025-02-14 12:10:00,766.84,767.1,766.19,766.58,4579.0,762.6274,762.886,761.981,762.3688,4579.0
2025-02-14 12:15:00,766.59,767.5,766.59,767.21,3708.0,762.3788,763.2838,762.3788,762.9954,3708.0
2025-02-14 12:20:00,766.58,766.58,765.74,765.74,1003.0,762.3688,762.3688,761.5334,761.5334,1003.0
2025-02-14 12:25:00,765.37,765.52,764.87,765.0,47108.0,761.1655,761.3147,760.6682,760.7975,47108.0
2025-02-14 12:30:00,765.1,766.7,765.0,766.08,6652.0,760.897,762.4882,760.7975,761.8716,6652.0
2025-02-14 12:35:00,766.91,767.61,766.0,767.61,6924.0,762.697,763.3932,761.792,763.3932,6924.0
2025-02-14 12:40:00,767.28,767.68,767.01,767.45,2106.0,763.065,763.4628,762.7965,763.2341,2106.0
2025-02-14 12:45:00,767.78,768.49,767.11,768.48,917.0,763.5622,764.2683,762.8959,764.2584,917.0
2025-02-14 12:50:00,768.5,770.0,768.5,770.0,2365.0,764.2783,765.77,764.2783,765.77,2365.0
2025-02-14 12:55:00,770.21,770.98,769.97,770.54,17612.0,765.9789,766.7447,765.7402,766.3071,17612.0
2025-02-14 13:00:00,770.1,771.16,770.1,770.5,4469.0,765.8695,766.9237,765.8695,766.2673,4469.0
2025-02-14 13:05:00,770.4,770.5,770.22,770.23,505.0,766.1678,766.2673,765.9888,765.9988,505.0
2025-02-14 13:10:00,770.0,770.8,769.6,770.0,30167.0,765.77,766.5656,765.3722,765.77,30167.0
2025-02-14 13:15:00,770.14,770.14,768.91,769.62,34082.0,765.9093,765.9093,764.686,765.3921,34082.0
2025-02-14 13:20:00,770.21,770.21,763.0,763.71,77118.0,765.9789,765.9789,758.8085,759.5146,77118.0
2025-02-14 13:25:00,763.67,765.69,763.0,765.35,9118.0,759.4748,761.4837,758.8085,761.1456,9118.0
2025-02-14 13:30:00,765.27,767.53,765.27,767.53,20881.0,761.066,763.3136,761.066,763.3136,20881.0
2025-02-14 13:35:00,767.71,769.76,767.42,768.72,13000.0,763.4926,765.5314,763.2042,764.4971,13000.0
2025-02-14 13:40:00,769.76,769.76,767.9,769.27,4018.0,765.5314,765.5314,763.6816,765.0441,4018.0
2025-02-14 13:45:00,769.0,769.0,769.0,769.0,100.0,764.7755,764.7755,764.7755,764.7755,100.0
2025-02-14 13:50:00,768.32,772.0,767.67,771.85,15860.0,764.0993,767.7591,763.4528,767.6099,15860.0
2025-02-14 13:55:00,771.96,772.15,770.0,770.7,3599.0,767.7193,767.9082,765.77,766.4662,3599.0
2025-02-14 14:00:00,770.07,770.99,769.93,770.54,1661.0,765.8397,766.7546,765.7004,766.3071,1661.0
2025-02-14 14:05:00,771.2,772.7,770.6,771.4,12385.0,766.9635,768.4552,766.3667,767.1624,12385.0
2025-02-14 14:10:00,771.52,771.99,770.61,771.54,3892.0,767.2817,767.7491,766.3767,767.3016,3892.0
2025-02-14 14:15:00,770.77,771.06,761.12,762.59,57740.0,766.5358,766.8242,756.9388,758.4007,57740.0
2025-02-14 14:20:00,762.99,763.0,758.69,762.19,23391.0,758.7986,758.8085,754.5222,758.0029,23391.0
2025-02-14 14:25:00,761.49,761.94,758.11,759.58,10513.0,757.3068,757.7543,753.9454,755.4073,10513.0
2025-02-14 14:30:00,759.07,761.1,758.48,758.75,5051.0,754.9001,756.9189,754.3133,754.5818,5051.0
2025-02-14 14:35:00,758.3,758.3,753.45,754.4,24819.0,754.1343,754.1343,749.311,750.2557,24819.0
2025-02-14 14:40:00,754.72,755.39,751.0,751.57,26743.0,750.574,751.2403,746.8744,747.4413,26743.0
2025-02-14 14:45:00,751.24,752.3,750.39,751.5,13170.0,747.1131,748.1673,746.2678,747.3717,13170.0
2025-02-14 14:50:00,751.83,752.76,748.68,750.22,30293.0,747.6999,748.6247,744.5672,746.0987,30293.0
2025-02-14 14:55:00,750.39,750.66,748.7,750.19,22020.0,746.2678,746.5363,744.5871,746.0689,22020.0
2025-02-14 15:00:00,750.2,752.21,749.83,751.76,36764.0,746.0788,748.0778,745.7108,747.6302,36764.0
2025-02-14 15:05:00,751.81,753.23,751.33,752.49,11899.0,747.68,749.0922,747.2026,748.3562,11899.0
2025-02-14 15:10:00,752.49,754.82,752.0,754.0,15215.0,748.3562,750.6734,747.8689,749.8579,15215.0
2025-02-14 15:15:00,754.38,755.4,754.28,754.71,12411.0,750.2359,751.2502,750.1364,750.564,12411.0
2025-02-14 15:20:00,754.4,755.2,753.71,753.83,12356.0,750.2557,751.0513,749.5695,749.6889,12356.0
2025-02-14 15:25:00,754.13,754.71,753.3,753.43,6981.0,749.9872,750.564,749.1618,749.2911,6981.0
2025-02-14 15:30:00,753.29,753.5,751.58,752.33,17737.0,749.1518,749.3607,747.4512,748.1971,17737.0
2025-02-14 15:35:00,751.95,752.78,751.32,751.68,15582.0,747.8192,748.6446,747.1927,747.5507,15582.0
2025-02-14 15:40:00,751.5,751.61,749.77,750.51,18256.0,747.3717,747.4811,745.6512,746.3871,18256.0
2025-02-14 15:45:00,750.63,751.27,750.25,750.25,16388.0,746.5065,747.1429,746.1285,746.1285,16388.0
2025-02-14 15:50:00,751.21,751.5,749.53,749.71,41367.0,747.0833,747.3717,745.4125,745.5915,41367.0
2025-02-14 15:55:00,749.5,751.77,749.1,751.67,67544.0,745.3827,747.6402,744.9849,747.5407,67544.0
2025-02-18 09:30:00,757.44,758.93,752.0,756.16,72719.0,753.279,754.7609,747.8689,752.0061,72719.0
2025-02-18 09:35:00,755.97,758.3,754.53,754.78,21611.0,751.8171,754.1343,750.385,750.6337,21611.0
2025-02-18 09:40:00,754.58,754.64,751.63,751.91,17384.0,750.4348,750.4944,747.501,747.7794,17384.0
2025-02-18 09:45:00,752.1,752.45,748.13,748.18,20684.0,747.9684,748.3165,744.0202,744.0699,20684.0
2025-02-18 09:50:00,748.24,753.48,748.24,753.0,13021.0,744.1296,749.3408,744.1296,748.8634,13021.0
2025-02-18 09:55:00,753.1,753.82,751.47,751.93,15994.0,748.9629,749.6789,747.3418,747.7993,15994.0
2025-02-18 10:00:00,751.89,752.44,751.0,752.1,7479.0,747.7595,748.3065,746.8744,747.9684,7479.0
2025-02-18 10:05:00,751.5,752.05,751.09,751.94,9560.0,747.3717,747.9186,746.9639,747.8093,9560.0
2025-02-18 10:10:00,752.0,752.0,750.3,751.49,10038.0,747.8689,747.8689,746.1783,747.3617,10038.0
2025-02-18 10:15:00,751.96,751.96,749.35,749.35,8878.0,747.8291,747.8291,745.2335,745.2335,8878.0
2025-02-18 10:20:00,749.51,750.71,749.14,750.65,13016.0,745.3926,746.586,745.0246,746.5263,13016.0
2025-02-18 10:25:00,750.58,750.86,747.26,747.58,6799.0,746.4567,746.7352,743.155,743.4732,6799.0
2025-02-18 10:30:00,747.53,748.55,747.41,747.76,5333.0,743.4235,744.4379,743.3041,743.6522,5333.0
2025-02-18 10:35:00,747.3,749.92,747.0,749.19,6174.0,743.1947,745.8004,742.8964,745.0744,6174.0
2025-02-18 10:40:00,748.84,750.01,748.11,748.55,8298.0,744.7263,745.8899,744.0003,744.4379,8298.0
2025-02-18 10:45:00,748.64,748.82,747.39,748.52,4552.0,744.5274,744.7064,743.2842,744.408,4552.0
2025-02-18 10:50:00,748.46,749.98,748.2,749.62,5114.0,744.3484,745.86,744.0898,745.502,5114.0
2025-02-18 10:55:00,749.73,750.07,749.1,749.72,3776.0,745.6114,745.9495,744.9849,745.6014,3776.0
2025-02-18 11:00:00,749.43,750.44,749.33,749.66,5661.0,745.313,746.3175,745.2136,745.5418,5661.0
2025-02-18 11:05:00,749.81,750.46,749.71,750.29,16077.0,745.691,746.3374,745.5915,746.1683,16077.0
2025-02-18 11:10:00,750.42,751.12,750.0,750.6,10442.0,746.2976,746.9938,745.8799,746.4766,10442.0
2025-02-18 11:15:00,750.44,750.8,750.0,750.16,8100.0,746.3175,746.6755,745.8799,746.039,8100.0
2025-02-18 11:20:00,750.55,750.67,749.0,750.17,50205.0,746.4269,746.5462,744.8854,746.049,50205.0
2025-02-18 11:25:00,750.0,751.46,750.0,751.4,9105.0,745.8799,747.3319,745.8799,747.2722,9105.0
2025-02-18 11:30:00,751.3,751.62,749.24,749.29,17403.0,747.1728,747.491,745.1241,745.1738,17403.0
2025-02-18 11:35:00,749.42,750.1,747.42,748.09,12679.0,745.3031,745.9794,743.3141,743.9804,12679.0
2025-02-18 11:40:00,748.09,748.75,746.77,747.03,10597.0,743.9804,744.6368,742.6677,742.9262,10597.0
2025-02-18 11:45:00,747.22,749.04,747.22,748.19,6832.0,743.1152,744.9252,743.1152,744.0799,6832.0
2025-02-18 11:50:00,748.19,748.66,747.73,748.25,6968.0,744.0799,744.5473,743.6224,744.1395,6968.0
2025-02-18 11:55:00,748.25,748.58,747.21,747.3,6900.0,744.1395,744.4677,743.1052,743.1947,6900.0
2025-02-18 12:00:00,747.33,747.94,746.85,747.94,2990.0,743.2246,743.8312,742.7472,743.8312,2990.0
2025-02-18 12:05:00,747.95,748.25,746.62,746.93,4156.0,743.8412,744.1395,742.5185,742.8268,4156.0
2025-02-18 12:10:00,747.13,748.03,746.52,747.67,3608.0,743.0257,743.9207,742.419,743.5627,3608.0
2025-02-18 12:15:00,748.16,748.36,747.03,747.03,2549.0,744.05,744.2489,742.9262,742.9262,2549.0
2025-02-18 12:20:00,747.05,747.1,746.01,746.39,5768.0,742.9461,742.9958,741.9118,742.2897,5768.0
2025-02-18 12:25:00,746.4,746.4,738.6,742.13,90495.0,742.2997,742.2997,734.5425,738.0531,90495.0
2025-02-18 12:30:00,742.67,744.11,742.45,742.88,7031.0,738.5902,740.0223,738.3714,738.799,7031.0
2025-02-18 12:35:00,743.01,745.57,743.01,744.76,4418.0,738.9283,741.4742,738.9283,740.6687,4418.0
2025-02-18 12:40:00,744.0,744.69,743.5,744.0,4465.0,739.9129,740.5991,739.4156,739.9129,4465.0
2025-02-18 12:45:00,744.35,745.18,743.78,743.86,2354.0,740.2609,741.0864,739.6941,739.7736,2354.0
2025-02-18 12:50:00,743.97,745.05,743.89,744.83,1900.0,739.883,740.9571,739.8035,740.7383,1900.0
2025-02-18 12:55:00,744.83,745.63,744.5,745.63,6018.0,740.7383,741.5339,740.4101,741.5339,6018.0
2025-02-18 13:00:00,745.12,745.85,744.66,745.53,7308.0,741.0267,741.7527,740.5692,741.4345,7308.0
2025-02-18 13:05:00,745.51,746.23,744.89,745.63,6721.0,741.4146,742.1306,740.798,741.5339,6721.0
2025-02-18 13:10:00,745.92,747.21,745.56,747.21,2250.0,741.8223,743.1052,741.4643,743.1052,2250.0
2025-02-18 13:15:00,746.18,746.7,745.69,746.32,2282.0,742.0809,742.598,741.5936,742.2201,2282.0
2025-02-18 13:20:00,745.63,746.59,745.11,745.5,5952.0,741.5339,742.4886,741.0168,741.4046,5952.0
2025-02-18 13:25:00,745.75,746.05,745.25,745.43,3164.0,741.6533,741.9516,741.156,741.335,3164.0
2025-02-18 13:30:00,745.14,745.14,743.49,743.49,4734.0,741.0466,741.0466,739.4057,739.4057,4734.0
2025-02-18 13:35:00,743.48,743.83,743.0,743.82,3650.0,739.3957,739.7438,738.9184,739.7339,3650.0
2025-02-18 13:40:00,743.59,744.21,743.26,743.28,9241.0,739.5051,740.1217,739.1769,739.1968,9241.0
2025-02-18 13:45:00,743.28,744.26,742.51,744.22,6100.0,739.1968,740.1714,738.4311,740.1317,6100.0
2025-02-18 13:50:00,743.88,745.16,743.35,744.57,3962.0,739.7935,741.0665,739.2664,740.4797,3962.0
2025-02-18 13:55:00,744.87,744.95,744.45,744.71,3755.0,740.7781,740.8577,740.3604,740.619,3755.0
2025-02-18 14:00:00,744.04,745.32,744.04,745.07,3491.0,739.9527,741.2256,739.9527,740.977,3491.0
2025-02-18 14:05:00,744.81,745.14,742.98,743.25,4118.0,740.7184,741.0466,738.8985,739.167,4118.0
2025-02-18 14:10:00,743.29,744.36,743.28,744.05,2020.0,739.2068,740.2709,739.1968,739.9626,2020.0
2025-02-18 14:15:00,743.54,744.18,743.2,743.83,3262.0,739.4554,740.0919,739.1173,739.7438,3262.0
2025-02-18 14:20:00,743.69,745.51,743.19,745.5,2056.0,739.6046,741.4146,739.1073,741.4046,2056.0
2025-02-18 14:25:00,745.12,745.52,744.79,744.79,1864.0,741.0267,741.4245,740.6985,740.6985,1864.0
2025-02-18 14:30:00,744.82,745.68,744.82,745.2,3342.0,740.7284,741.5836,740.7284,741.1063,3342.0
2025-02-18 14:35:00,745.38,745.56,744.57,744.57,1625.0,741.2853,741.4643,740.4797,740.4797,1625.0
2025-02-18 14:40:00,744.57,745.63,744.4,745.31,2844.0,740.4797,741.5339,740.3107,741.2157,2844.0
2025-02-18 14:45:00,745.05,746.78,745.01,746.03,4765.0,740.9571,742.6776,740.9173,741.9317,4765.0
2025-02-18 14:50:00,746.4,747.34,746.06,746.43,4342.0,742.2997,743.2345,741.9616,742.3295,4342.0
2025-02-18 14:55:00,746.42,747.0,746.2,746.52,4937.0,742.3196,742.8964,742.1008,742.419,4937.0
2025-02-18 15:00:00,745.62,746.0,745.44,745.5,3509.0,741.524,741.9019,741.345,741.4046,3509.0
2025-02-18 15:05:00,745.51,746.16,745.39,746.16,2211.0,741.4146,742.061,741.2952,742.061,2211.0
2025-02-18 15:10:00,746.02,746.47,745.89,746.22,2918.0,741.9218,742.3693,741.7925,742.1207,2918.0
2025-02-18 15:15:00,745.99,746.0,745.23,745.42,2067.0,741.8919,741.9019,741.1361,741.3251,2067.0
2025-02-18 15:20:00,745.7,746.87,745.7,746.87,3711.0,741.6035,742.7671,741.6035,742.7671,3711.0
2025-02-18 15:25:00,746.78,747.11,745.86,746.36,4191.0,742.6776,743.0058,741.7627,742.2599,4191.0
2025-02-18 15:30:00,746.3,746.55,745.13,745.19,5058.0,742.2002,742.4489,741.0367,741.0963,5058.0
2025-02-18 15:35:00,745.14,745.16,743.27,743.52,7378.0,741.0466,741.0665,739.1869,739.4355,7378.0
2025-02-18 15:40:00,743.87,744.87,743.25,744.87,7805.0,739.7836,740.7781,739.167,740.7781,7805.0
2025-02-18 15:45:00,744.58,745.2,743.06,743.32,14434.0,740.4897,741.1063,738.978,739.2366,14434.0
2025-02-18 15:50:00,743.57,744.21,743.1,744.01,24185.0,739.4852,740.1217,739.0178,739.9228,24185.0
2025-02-18 15:55:00,743.82,744.88,743.72,744.38,53129.0,739.7339,740.788,739.6344,740.2908,53129.0
2025-02-19 09:30:00,743.96,747.79,743.49,747.79,26488.0,739.8731,743.6821,739.4057,743.6821,26488.0
2025-02-19 09:35:00,747.45,748.45,746.11,746.38,13491.0,743.3439,744.3384,742.0113,742.2798,13491.0
2025-02-19 09:40:00,746.39,746.77,745.28,746.23,11568.0,742.2897,742.6677,741.1858,742.1306,11568.0
2025-02-19 09:45:00,746.52,748.06,745.64,745.64,7901.0,742.419,743.9506,741.5439,741.5439,7901.0
2025-02-19 09:50:00,745.83,746.51,745.41,745.53,7218.0,741.7328,742.4091,741.3151,741.4345,7218.0
2025-02-19 09:55:00,745.21,745.45,743.75,743.77,8025.0,741.1162,741.3549,739.6642,739.6841,8025.0
2025-02-19 10:00:00,743.0,743.75,741.72,741.88,6392.0,738.9184,739.6642,737.6454,737.8045,6392.0
2025-02-19 10:05:00,742.05,743.39,741.69,742.86,3727.0,737.9736,739.3062,737.6156,738.7791,3727.0
2025-02-19 10:10:00,743.18,743.3,742.54,742.86,4037.0,739.0974,739.2167,738.4609,738.7791,4037.0
2025-02-19 10:15:00,742.62,743.67,741.9,741.92,4084.0,738.5405,739.5847,737.8244,737.8443,4084.0
2025-02-19 10:20:00,742.23,743.39,742.13,743.39,21475.0,738.1526,739.3062,738.0531,739.3062,21475.0
2025-02-19 10:25:00,743.31,745.39,743.31,745.38,3222.0,739.2267,741.2952,739.2267,741.2853,3222.0
2025-02-19 10:30:00,745.02,748.52,745.02,747.35,9615.0,740.9273,744.408,740.9273,743.2445,9615.0
2025-02-19 10:35:00,747.35,747.35,746.34,746.5,18423.0,743.2445,743.2445,742.24,742.3991,18423.0
2025-02-19 10:40:00,746.83,747.0,745.1,745.89,15870.0,742.7273,742.8964,741.0068,741.7925,15870.0
2025-02-19 10:45:00,745.97,746.72,745.7,745.97,5480.0,741.872,742.6179,741.6035,741.872,5480.0
2025-02-19 10:50:00,745.89,746.08,744.25,744.79,1900.0,741.7925,741.9814,740.1615,740.6985,1900.0
2025-02-19 10:55:00,744.29,744.32,742.22,743.1,12007.0,740.2013,740.2311,738.1427,739.0178,12007.0
2025-02-19 11:00:00,743.0,744.54,743.0,743.98,7456.0,738.9184,740.4499,738.9184,739.893,7456.0
2025-02-19 11:05:00,743.71,743.9,743.0,743.84,13138.0,739.6245,739.8134,738.9184,739.7538,13138.0
2025-02-19 11:10:00,743.55,751.17,743.49,745.85,29514.0,739.4653,747.0435,739.4057,741.7527,29514.0
2025-02-19 11:15:00,746.82,746.82,745.0,745.37,8217.0,742.7174,742.7174,740.9074,741.2753,8217.0
2025-02-19 11:20:00,745.05,746.8,745.05,746.22,9288.0,740.9571,742.6975,740.9571,742.1207,9288.0
2025-02-19 11:25:00,746.0,746.82,745.8,746.55,5960.0,741.9019,742.7174,741.703,742.4489,5960.0
2025-02-19 11:30:00,746.7,747.51,746.57,747.05,7217.0,742.598,743.4036,742.4688,742.9461,7217.0
2025-02-19 11:35:00,747.03,748.0,746.8,747.83,3603.0,742.9262,743.8909,742.6975,743.7218,3603.0
2025-02-19 11:40:00,748.0,749.64,747.99,749.64,6950.0,743.8909,745.5219,743.881,745.5219,6950.0
2025-02-19 11:45:00,748.9,749.33,747.29,747.51,16138.0,744.786,745.2136,743.1848,743.4036,16138.0
2025-02-19 11:50:00,747.46,749.26,747.29,748.24,15609.0,743.3539,745.144,743.1848,744.1296,15609.0
2025-02-19 11:55:00,748.5,749.2,747.86,749.15,7870.0,744.3882,745.0843,743.7517,745.0346,7870.0
2025-02-19 12:00:00,749.15,750.0,749.01,749.98,4401.0,745.0346,745.8799,744.8953,745.86,4401.0
2025-02-19 12:05:00,749.52,749.64,748.82,749.46,4191.0,745.4025,745.5219,744.7064,745.3429,4191.0
2025-02-19 12:10:00,749.46,749.55,748.72,749.11,3073.0,745.3429,745.4324,744.6069,744.9948,3073.0
2025-02-19 12:15:00,749.14,749.9,748.75,748.75,5514.0,745.0246,745.7805,744.6368,744.6368,5514.0
2025-02-19 12:20:00,748.43,749.51,748.22,748.91,2900.0,744.3185,745.3926,744.1097,744.7959,2900.0
2025-02-19 12:25:00,749.03,749.41,748.0,749.41,8661.0,744.9152,745.2932,743.8909,745.2932,8661.0
2025-02-19 12:30:00,749.42,749.73,749.42,749.55,1200.0,745.3031,745.6114,745.3031,745.4324,1200.0
2025-02-19 12:35:00,749.96,752.0,749.85,750.88,6325.0,745.8401,747.8689,745.7307,746.7551,6325.0
2025-02-19 12:40:00,751.0,752.58,751.0,752.38,6291.0,746.8744,748.4457,746.8744,748.2468,6291.0
2025-02-19 12:45:00,752.32,752.49,751.48,752.27,3054.0,748.1872,748.3562,747.3518,748.1374,3054.0
2025-02-19 12:50:00,751.89,752.87,751.8,752.83,3797.0,747.7595,748.7341,747.67,748.6944,3797.0
2025-02-19 12:55:00,752.5,752.86,751.71,752.49,8810.0,748.3662,748.7242,747.5805,748.3562,8810.0
2025-02-19 13:00:00,752.05,752.05,750.49,751.33,4200.0,747.9186,747.9186,746.3672,747.2026,4200.0
2025-02-19 13:05:00,750.79,751.12,750.15,750.15,2400.0,746.6656,746.9938,746.0291,746.0291,2400.0
2025-02-19 13:10:00,749.97,750.82,749.33,750.38,6543.0,745.8501,746.6954,745.2136,746.2578,6543.0
2025-02-19 13:15:00,750.58,751.5,750.58,751.5,4030.0,746.4567,747.3717,746.4567,747.3717,4030.0
2025-02-19 13:20:00,751.46,751.96,750.83,751.89,3700.0,747.3319,747.8291,746.7054,747.7595,3700.0
2025-02-19 13:25:00,751.42,752.0,750.84,751.49,5304.0,747.2921,747.8689,746.7153,747.3617,5304.0
2025-02-19 13:30:00,751.53,751.53,750.84,750.84,1115.0,747.4015,747.4015,746.7153,746.7153,1115.0
2025-02-19 13:35:00,750.89,751.87,749.0,749.49,59366.0,746.765,747.7396,744.8854,745.3727,59366.0
2025-02-19 13:40:00,749.64,749.79,744.6,748.38,102152.0,745.5219,745.6711,740.5096,744.2688,102152.0
2025-02-19 13:45:00,747.5,748.69,747.5,747.88,4615.0,743.3936,744.5771,743.3936,743.7716,4615.0
2025-02-19 13:50:00,747.88,748.0,746.37,746.95,5052.0,743.7716,743.8909,742.2699,742.8467,5052.0
2025-02-19 13:55:00,747.37,748.0,746.71,746.71,1633.0,743.2644,743.8909,742.608,742.608,1633.0
2025-02-19 14:00:00,746.31,748.23,745.39,747.5,4676.0,742.2102,744.1196,741.2952,743.3936,4676.0
2025-02-19 14:05:00,746.88,747.0,746.16,746.87,4496.0,742.7771,742.8964,742.061,742.7671,4496.0
2025-02-19 14:10:00,747.07,747.83,746.43,747.42,4277.0,742.966,743.7218,742.3295,743.3141,4277.0
2025-02-19 14:15:00,747.42,748.39,747.01,747.6,3071.0,743.3141,744.2788,742.9063,743.4931,3071.0
2025-02-19 14:20:00,748.04,748.28,746.82,747.2,2295.0,743.9307,744.1694,742.7174,743.0953,2295.0
2025-02-19 14:25:00,747.74,747.74,746.46,747.12,2043.0,743.6323,743.6323,742.3594,743.0157,2043.0
2025-02-19 14:30:00,747.11,747.31,746.53,747.3,1545.0,743.0058,743.2047,742.429,743.1947,1545.0
2025-02-19 14:35:00,747.63,747.83,747.25,747.39,3143.0,743.5229,743.7218,743.145,743.2842,3143.0
2025-02-19 14:40:00,746.98,747.39,746.39,746.49,2453.0,742.8765,743.2842,742.2897,742.3892,2453.0
2025-02-19 14:45:00,746.71,747.01,746.1,746.45,3008.0,742.608,742.9063,742.0013,742.3494,3008.0
2025-02-19 14:50:00,746.45,746.88,745.66,746.02,10654.0,742.3494,742.7771,741.5638,741.9218,10654.0
2025-02-19 14:55:00,746.03,746.51,745.77,745.99,4807.0,741.9317,742.4091,741.6731,741.8919,4807.0
2025-02-19 15:00:00,745.78,745.78,745.04,745.31,3420.0,741.6831,741.6831,740.9472,741.2157,3420.0
2025-02-19 15:05:00,745.14,746.09,744.52,745.39,10810.0,741.0466,741.9914,740.43,741.2952,10810.0
2025-02-19 15:10:00,745.0,745.59,744.88,745.01,3060.0,740.9074,741.4941,740.788,740.9173,3060.0
2025-02-19 15:15:00,744.86,745.26,744.4,744.4,3637.0,740.7681,741.166,740.3107,740.3107,3637.0
2025-02-19 15:20:00,744.4,744.73,743.52,743.6,4015.0,740.3107,740.6389,739.4355,739.5151,4015.0
2025-02-19 15:25:00,744.04,744.2,742.76,743.08,16814.0,739.9527,740.1118,738.6797,738.9979,16814.0
2025-02-19 15:30:00,743.49,745.1,743.49,745.1,3889.0,739.4057,741.0068,739.4057,741.0068,3889.0
2025-02-19 15:35:00,744.83,744.83,743.17,743.72,11092.0,740.7383,740.7383,739.0874,739.6344,11092.0
2025-02-19 15:40:00,744.28,744.96,743.14,743.3,8158.0,740.1913,740.8676,739.0576,739.2167,8158.0
2025-02-19 15:45:00,743.43,744.03,743.14,743.55,5572.0,739.346,739.9427,739.0576,739.4653,5572.0
2025-02-19 15:50:00,743.81,744.18,743.2,743.54,23426.0,739.7239,740.0919,739.1173,739.4554,23426.0
2025-02-19 15:55:00,744.04,744.93,744.04,744.62,31073.0,739.9527,740.8378,739.9527,740.5295,31073.0
2025-02-20 09:30:00,751.37,752.25,748.75,749.5,32302.0,747.2424,748.1176,744.6368,745.3827,32302.0
2025-02-20 09:35:00,750.21,755.51,749.84,754.95,10507.0,746.0888,751.3596,745.7208,750.8027,10507.0
2025-02-20 09:40:00,755.33,755.44,753.15,753.25,10097.0,751.1806,751.29,749.0126,749.1121,10097.0
2025-02-20 09:45:00,752.59,752.59,750.5,751.15,7270.0,748.4557,748.4557,746.3772,747.0236,7270.0
2025-02-20 09:50:00,751.15,752.07,748.95,749.85,4863.0,747.0236,747.9385,744.8357,745.7307,4863.0
2025-02-20 09:55:00,750.24,750.99,749.0,749.0,4137.0,746.1186,746.8645,744.8854,744.8854,4137.0
2025-02-20 10:00:00,749.32,749.76,746.42,749.53,6482.0,745.2036,745.6412,742.3196,745.4125,6482.0
2025-02-20 10:05:00,749.95,749.95,747.93,747.93,3083.0,745.8302,745.8302,743.8213,743.8213,3083.0
2025-02-20 10:10:00,747.71,748.08,746.42,746.92,7532.0,743.6025,743.9705,742.3196,742.8168,7532.0
2025-02-20 10:15:00,747.15,749.29,747.15,749.29,32871.0,743.0456,745.1738,743.0456,745.1738,32871.0
2025-02-20 10:20:00,749.13,749.86,747.33,747.89,5626.0,745.0147,745.7407,743.2246,743.7815,5626.0
2025-02-20 10:25:00,748.33,748.33,746.92,746.92,3432.0,744.2191,744.2191,742.8168,742.8168,3432.0
2025-02-20 10:30:00,746.7,747.0,746.31,746.32,3609.0,742.598,742.8964,742.2102,742.2201,3609.0
2025-02-20 10:35:00,745.99,747.32,745.27,746.6,4601.0,741.8919,743.2146,741.1759,742.4986,4601.0
2025-02-20 10:40:00,746.45,747.21,746.19,747.09,5374.0,742.3494,743.1052,742.0908,742.9859,5374.0
2025-02-20 10:45:00,747.1,747.1,745.65,746.04,2700.0,742.9958,742.9958,741.5538,741.9417,2700.0
2025-02-20 10:50:00,745.45,746.19,744.73,746.19,7801.0,741.3549,742.0908,740.6389,742.0908,7801.0
2025-02-20 10:55:00,745.93,746.25,743.8,744.2,7297.0,741.8323,742.1505,739.714,740.1118,7297.0
2025-02-20 11:00:00,744.29,745.67,743.81,744.82,10033.0,740.2013,741.5737,739.7239,740.7284,10033.0
2025-02-20 11:05:00,745.1,745.45,744.55,745.45,1700.0,741.0068,741.3549,740.4599,741.3549,1700.0
2025-02-20 11:10:00,745.73,745.75,744.62,744.72,2833.0,741.6334,741.6533,740.5295,740.6289,2833.0
2025-02-20 11:15:00,744.78,744.78,741.0,741.55,34573.0,740.6886,740.6886,736.9294,737.4763,34573.0
2025-02-20 11:20:00,741.6,742.86,741.44,741.6,2166.0,737.5261,738.7791,737.3669,737.5261,2166.0
2025-02-20 11:25:00,741.76,742.34,741.68,742.09,4563.0,737.6852,738.262,737.6056,738.0134,4563.0
2025-02-20 11:30:00,741.61,743.16,741.61,743.11,6697.0,737.536,739.0775,737.536,739.0278,6697.0
2025-02-20 11:35:00,742.73,742.97,740.93,742.84,3396.0,738.6498,738.8885,736.8597,738.7592,3396.0
2025-02-20 11:40:00,742.84,742.85,742.02,742.81,1533.0,738.7592,738.7692,737.9437,738.7294,1533.0
2025-02-20 11:45:00,742.44,742.82,740.97,741.48,2255.0,738.3614,738.7394,736.8995,737.4067,2255.0
2025-02-20 11:50:00,741.37,741.61,740.86,741.26,2186.0,737.2973,737.536,736.7901,737.1879,2186.0
2025-02-20 11:55:00,740.8,741.7,740.42,741.3,2453.0,736.7305,737.6255,736.3525,737.2277,2453.0
2025-02-20 12:00:00,741.55,743.25,741.37,742.97,3795.0,737.4763,739.167,737.2973,738.8885,3795.0
2025-02-20 12:05:00,743.54,744.05,743.33,743.33,2849.0,739.4554,739.9626,739.2466,739.2466,2849.0
2025-02-20 12:10:00,743.7,744.2,743.49,743.49,2218.0,739.6145,740.1118,739.4057,739.4057,2218.0
2025-02-20 12:15:00,743.91,745.0,743.91,744.64,1595.0,739.8234,740.9074,739.8234,740.5494,1595.0
2025-02-20 12:20:00,744.71,745.0,744.1,744.51,2589.0,740.619,740.9074,740.0123,740.4201,2589.0
2025-02-20 12:25:00,744.4,744.4,744.17,744.17,1200.0,740.3107,740.3107,740.0819,740.0819,1200.0
2025-02-20 12:30:00,743.91,744.12,742.91,742.91,2400.0,739.8234,740.0322,738.8289,738.8289,2400.0
2025-02-20 12:35:00,743.03,744.28,743.02,743.62,3999.0,738.9482,740.1913,738.9383,739.535,3999.0
2025-02-20 12:40:00,743.66,743.94,743.61,743.66,660.0,739.5747,739.8532,739.525,739.5747,660.0
2025-02-20 12:45:00,743.67,744.13,742.61,742.9,3307.0,739.5847,740.0422,738.5305,738.8189,3307.0
2025-02-20 12:50:00,742.84,742.9,742.46,742.78,1827.0,738.7592,738.8189,738.3813,738.6996,1827.0
2025-02-20 12:55:00,742.73,742.73,741.81,741.81,1453.0,738.6498,738.6498,737.7349,737.7349,1453.0
2025-02-20 13:00:00,741.8,741.84,741.0,741.84,5270.0,737.725,737.7647,736.9294,737.7647,5270.0
2025-02-20 13:05:00,742.48,742.49,741.51,741.9,1549.0,738.4012,738.4112,737.4366,737.8244,1549.0
2025-02-20 13:10:00,741.76,742.45,741.52,742.45,1928.0,737.6852,738.3714,737.4465,738.3714,1928.0
2025-02-20 13:15:00,742.5,742.5,741.42,741.49,1386.0,738.4211,738.4211,737.347,737.4167,1386.0
2025-02-20 13:20:00,741.62,741.74,740.5,740.5,1835.0,737.5459,737.6653,736.4321,736.4321,1835.0
2025-02-20 13:25:00,741.11,741.13,740.42,740.62,2052.0,737.0387,737.0586,736.3525,736.5514,2052.0
2025-02-20 13:30:00,740.6,741.3,740.59,741.15,2000.0,736.5315,737.2277,736.5216,737.0785,2000.0
2025-02-20 13:35:00,741.16,741.63,741.0,741.0,980.0,737.0885,737.5559,736.9294,736.9294,980.0
2025-02-20 13:40:00,741.19,741.41,740.77,741.2,1481.0,737.1183,737.3371,736.7006,737.1283,1481.0
2025-02-20 13:45:00,741.25,741.68,741.25,741.58,2090.0,737.178,737.6056,737.178,737.5062,2090.0
2025-02-20 13:50:00,741.54,741.8,740.8,741.12,1850.0,737.4664,737.725,736.7305,737.0487,1850.0
2025-02-20 13:55:00,741.12,742.15,741.11,742.01,2376.0,737.0487,738.073,737.0387,737.9338,2376.0
2025-02-20 14:00:00,741.97,742.44,741.67,742.0,1842.0,737.894,738.3614,737.5957,737.9239,1842.0
2025-02-20 14:05:00,742.45,742.69,742.21,742.22,1565.0,738.3714,738.6101,738.1327,738.1427,1565.0
2025-02-20 14:10:00,742.82,743.55,742.64,743.55,1702.0,738.7394,739.4653,738.5603,739.4653,1702.0
2025-02-20 14:15:00,743.56,743.6,742.71,742.87,2773.0,739.4753,739.5151,738.63,738.7891,2773.0
2025-02-20 14:20:00,743.17,743.17,742.92,742.93,300.0,739.0874,739.0874,738.8388,738.8488,300.0
2025-02-20 14:25:00,742.77,743.38,742.77,743.21,1701.0,738.6896,739.2963,738.6896,739.1272,1701.0
2025-02-20 14:30:00,743.5,743.62,743.08,743.57,1869.0,739.4156,739.535,738.9979,739.4852,1869.0
2025-02-20 14:35:00,743.32,743.32,741.99,742.58,2762.0,739.2366,739.2366,737.9139,738.5007,2762.0
2025-02-20 14:40:00,742.61,743.08,742.4,742.93,3192.0,738.5305,738.9979,738.3217,738.8488,3192.0
2025-02-20 14:45:00,743.27,745.25,743.27,745.07,4229.0,739.1869,741.156,739.1869,740.977,4229.0
2025-02-20 14:50:00,745.21,745.21,744.37,744.62,2127.0,741.1162,741.1162,740.2808,740.5295,2127.0
2025-02-20 14:55:00,744.63,745.17,744.35,744.55,3392.0,740.5394,741.0764,740.2609,740.4599,3392.0
2025-02-20 15:00:00,744.54,745.17,744.45,744.87,3673.0,740.4499,741.0764,740.3604,740.7781,3673.0
2025-02-20 15:05:00,744.83,744.84,743.12,743.12,2137.0,740.7383,740.7483,739.0377,739.0377,2137.0
2025-02-20 15:10:00,743.08,743.69,742.87,743.47,3251.0,738.9979,739.6046,738.7891,739.3858,3251.0
2025-02-20 15:15:00,743.02,743.15,742.08,742.61,3888.0,738.9383,739.0675,738.0034,738.5305,3888.0
2025-02-20 15:20:00,742.75,743.23,742.56,742.56,1881.0,738.6697,739.1471,738.4808,738.4808,1881.0
2025-02-20 15:25:00,742.28,742.44,741.34,741.73,4536.0,738.2023,738.3614,737.2675,737.6553,4536.0
2025-02-20 15:30:00,741.91,742.47,741.91,742.24,3833.0,737.8344,738.3913,737.8344,738.1625,3833.0
2025-02-20 15:35:00,741.72,742.21,741.56,741.56,800.0,737.6454,738.1327,737.4863,737.4863,800.0
2025-02-20 15:40:00,741.93,742.66,741.88,742.4,4689.0,737.8542,738.5802,737.8045,738.3217,4689.0
2025-02-20 15:45:00,742.3,742.88,742.2,742.74,3498.0,738.2222,738.799,738.1228,738.6598,3498.0
2025-02-20 15:50:00,743.08,744.12,742.49,742.84,9881.0,738.9979,740.0322,738.4112,738.7592,9881.0
2025-02-20 15:55:00,742.46,743.7,742.3,743.3,21682.0,738.3813,739.6145,738.2222,739.2167,21682.0
2025-02-21 09:30:00,744.42,745.71,743.39,743.75,21134.0,740.3306,741.6135,739.3062,739.6642,21134.0
2025-02-21 09:35:00,743.44,743.65,740.58,741.31,5968.0,739.3559,739.5648,736.5117,737.2376,5968.0
2025-02-21 09:40:00,740.6,741.99,739.88,741.8,10194.0,736.5315,737.9139,735.8155,737.725,10194.0
2025-02-21 09:45:00,742.1,742.17,740.68,741.19,7845.0,738.0233,738.0929,736.6111,737.1183,7845.0
2025-02-21 09:50:00,740.43,742.42,740.43,741.67,1687.0,736.3625,738.3416,736.3625,737.5957,1687.0
2025-02-21 09:55:00,741.57,741.8,740.91,741.13,2766.0,737.4962,737.725,736.8398,737.0586,2766.0
2025-02-21 10:00:00,740.16,742.21,740.16,741.86,3295.0,736.094,738.1327,736.094,737.7846,3295.0
2025-02-21 10:05:00,742.42,742.42,740.5,741.8,8298.0,738.3416,738.3416,736.4321,737.725,8298.0
2025-02-21 10:10:00,742.13,742.13,740.82,741.15,6105.0,738.0531,738.0531,736.7503,737.0785,6105.0
2025-02-21 10:15:00,741.12,741.46,740.63,741.19,5400.0,737.0487,737.3868,736.5614,737.1183,5400.0
2025-02-21 10:20:00,740.83,740.84,739.41,739.41,8819.0,736.7603,736.7702,735.3481,735.3481,8819.0
2025-02-21 10:25:00,739.58,739.58,737.06,738.39,7635.0,735.5172,735.5172,733.011,734.3337,7635.0
2025-02-21 10:30:00,738.35,738.98,737.79,738.43,7413.0,734.2939,734.9204,733.737,734.3735,7413.0
2025-02-21 10:35:00,738.58,739.5,738.38,739.19,6654.0,734.5226,735.4376,734.3237,735.1293,6654.0
2025-02-21 10:40:00,738.86,739.42,736.72,736.94,8698.0,734.8011,735.358,732.6729,732.8917,8698.0
2025-02-21 10:45:00,736.93,737.78,736.93,737.32,4008.0,732.8817,733.727,732.8817,733.2696,4008.0
2025-02-21 10:50:00,736.99,737.0,735.38,735.66,2464.0,732.9414,732.9513,731.3402,731.6187,2464.0
2025-02-21 10:55:00,735.75,735.91,734.77,735.9,6560.0,731.7082,731.8673,730.7336,731.8574,6560.0
2025-02-21 11:00:00,736.5,736.83,735.71,736.57,4076.0,732.4541,732.7823,731.6684,732.5237,4076.0
2025-02-21 11:05:00,736.79,737.3,735.88,736.3,3542.0,732.7425,733.2497,731.8375,732.2552,3542.0
2025-02-21 11:10:00,736.53,738.75,736.12,738.74,9357.0,732.4839,734.6917,732.0762,734.6818,9357.0
2025-02-21 11:15:00,738.69,740.16,738.41,739.89,12567.0,734.632,736.094,734.3536,735.8255,12567.0
2025-02-21 11:20:00,739.95,741.06,739.83,741.06,7069.0,735.8851,736.989,735.7658,736.989,7069.0
2025-02-21 11:25:00,741.13,741.5,740.07,741.11,10567.0,737.0586,737.4266,736.0045,737.0387,10567.0
2025-02-21 11:30:00,740.46,742.08,740.46,742.06,16887.0,736.3923,738.0034,736.3923,737.9835,16887.0
2025-02-21 11:35:00,742.21,742.75,741.48,742.02,11015.0,738.1327,738.6697,737.4067,737.9437,11015.0
2025-02-21 11:40:00,742.29,742.63,742.0,742.59,2712.0,738.2123,738.5504,737.9239,738.5106,2712.0
2025-02-21 11:45:00,742.1,742.57,741.9,742.57,5025.0,738.0233,738.4907,737.8244,738.4907,5025.0
2025-02-21 11:50:00,742.3,743.16,742.3,743.16,2458.0,738.2222,739.0775,738.2222,739.0775,2458.0
2025-02-21 11:55:00,743.88,744.48,743.1,743.1,5677.0,739.7935,740.3902,739.0178,739.0178,5677.0
2025-02-21 12:00:00,743.67,743.75,743.15,743.32,960.0,739.5847,739.6642,739.0675,739.2366,960.0
2025-02-21 12:05:00,742.88,742.99,740.0,740.54,7215.0,738.799,738.9084,735.9348,736.4719,7215.0
2025-02-21 12:10:00,740.54,740.95,739.4,740.52,3999.0,736.4719,736.8796,735.3381,736.452,3999.0
2025-02-21 12:15:00,740.34,740.79,739.64,739.64,6227.0,736.273,736.7205,735.5768,735.5768,6227.0
2025-02-21 12:20:00,739.74,740.46,739.59,740.0,6337.0,735.6763,736.3923,735.5271,735.9348,6337.0
2025-02-21 12:25:00,740.24,741.0,740.24,740.39,1291.0,736.1735,736.9294,736.1735,736.3227,1291.0
2025-02-21 12:30:00,740.39,740.39,739.56,740.04,3560.0,736.3227,736.3227,735.4973,735.9746,3560.0
2025-02-21 12:35:00,739.94,739.94,739.0,739.0,15019.0,735.8752,735.8752,734.9403,734.9403,15019.0
2025-02-21 12:40:00,739.2,740.15,738.88,740.09,6868.0,735.1392,736.084,734.821,736.0244,6868.0
2025-02-21 12:45:00,739.9,740.17,738.86,738.88,12411.0,735.8354,736.1039,734.8011,734.821,12411.0
2025-02-21 12:50:00,739.23,739.23,737.68,737.92,2301.0,735.1691,735.1691,733.6276,733.8663,2301.0
2025-02-21 12:55:00,738.07,739.31,738.07,739.15,5025.0,734.0154,735.2486,734.0154,735.0895,5025.0
2025-02-21 13:00:00,738.94,738.94,737.5,737.69,9008.0,734.8807,734.8807,733.4486,733.6375,9008.0
2025-02-21 13:05:00,738.2,738.25,736.69,736.97,5866.0,734.1447,734.1945,732.643,732.9215,5866.0
2025-02-21 13:10:00,736.75,737.01,735.6,737.01,6880.0,732.7027,732.9613,731.559,732.9613,6880.0
2025-02-21 13:15:00,737.19,738.47,737.18,737.6,3511.0,733.1403,734.4133,733.1303,733.548,3511.0
2025-02-21 13:20:00,738.22,738.34,737.1,738.34,3590.0,734.1646,734.284,733.0508,734.284,3590.0
2025-02-21 13:25:00,738.36,738.48,737.8,737.8,2827.0,734.3039,734.4232,733.7469,733.7469,2827.0
2025-02-21 13:30:00,737.85,737.85,736.4,737.22,4473.0,733.7967,733.7967,732.3546,733.1701,4473.0
2025-02-21 13:35:00,737.67,738.81,736.97,738.24,3348.0,733.6176,734.7514,732.9215,734.1845,3348.0
2025-02-21 13:40:00,738.13,738.37,737.52,737.68,3600.0,734.0751,734.3138,733.4685,733.6276,3600.0
2025-02-21 13:45:00,737.33,737.72,736.49,736.5,14989.0,733.2795,733.6674,732.4441,732.4541,14989.0
2025-02-21 13:50:00,736.67,736.67,735.9,736.14,6775.0,732.6231,732.6231,731.8574,732.0961,6775.0
2025-02-21 13:55:00,736.51,736.56,736.0,736.2,7971.0,732.464,732.5137,731.9568,732.1557,7971.0
2025-02-21 14:00:00,736.48,737.33,736.36,736.8,10340.0,732.4342,733.2795,732.3148,732.7524,10340.0
2025-02-21 14:05:00,736.76,737.27,736.36,736.59,9972.0,732.7126,733.2198,732.3148,732.5436,9972.0
2025-02-21 14:10:00,736.82,737.99,736.26,737.95,11164.0,732.7723,733.9359,732.2154,733.8961,11164.0
2025-02-21 14:15:00,737.95,737.95,736.88,737.47,11859.0,733.8961,733.8961,732.832,733.4187,11859.0
2025-02-21 14:20:00,737.06,737.2,736.07,736.08,11064.0,733.011,733.1502,732.0264,732.0364,11064.0
2025-02-21 14:25:00,736.28,736.69,735.2,735.37,11376.0,732.2353,732.643,731.1612,731.3303,11376.0
2025-02-21 14:30:00,735.61,737.49,735.56,737.19,9564.0,731.569,733.4386,731.5192,733.1403,9564.0
2025-02-21 14:35:00,737.0,737.38,736.43,736.91,13114.0,732.9513,733.3292,732.3845,732.8618,13114.0
2025-02-21 14:40:00,736.92,736.92,735.45,736.48,5073.0,732.8718,732.8718,731.4098,732.4342,5073.0
2025-02-21 14:45:00,737.41,737.41,735.68,735.91,5717.0,733.3591,733.3591,731.6386,731.8673,5717.0
2025-02-21 14:50:00,735.91,736.57,735.75,735.75,2896.0,731.8673,732.5237,731.7082,731.7082,2896.0
2025-02-21 14:55:00,736.27,736.27,734.18,734.52,9967.0,732.2253,732.2253,730.1468,730.4849,9967.0
2025-02-21 15:00:00,734.41,734.82,733.46,733.86,3861.0,730.3756,730.7833,729.4308,729.8286,3861.0
2025-02-21 15:05:00,733.89,735.0,733.35,733.74,7027.0,729.8584,730.9623,729.3214,729.7092,7027.0
2025-02-21 15:10:00,734.03,734.48,733.2,734.08,6663.0,729.9976,730.4452,729.1722,730.0474,6663.0
2025-02-21 15:15:00,734.07,734.75,733.8,734.59,5709.0,730.0374,730.7137,729.7689,730.5546,5709.0
2025-02-21 15:20:00,734.38,734.96,733.99,734.96,6238.0,730.3457,730.9225,729.9579,730.9225,6238.0
2025-02-21 15:25:00,734.38,734.4,733.99,734.4,3169.0,730.3457,730.3656,729.9579,730.3656,3169.0
2025-02-21 15:30:00,734.39,735.34,734.39,735.0,7068.0,730.3557,731.3004,730.3557,730.9623,7068.0
2025-02-21 15:35:00,735.31,735.71,734.63,735.5,9699.0,731.2706,731.6684,730.5943,731.4596,9699.0
2025-02-21 15:40:00,735.5,735.83,735.08,735.65,8679.0,731.4596,731.7878,731.0419,731.6087,8679.0
2025-02-21 15:45:00,735.45,736.35,735.42,736.12,8462.0,731.4098,732.3049,731.38,732.0762,8462.0
2025-02-21 15:50:00,736.31,737.46,735.46,737.45,34608.0,732.2651,733.4088,731.4198,733.3989,34608.0
2025-02-21 15:55:00,737.19,737.46,736.75,737.0,76807.0,733.1403,733.4088,732.7027,732.9513,76807.0
2025-02-24 09:30:00,746.13,746.25,743.55,744.53,31372.0,742.0312,742.1505,739.4653,740.44,31372.0
2025-02-24 09:35:00,745.0,745.84,743.5,744.81,14378.0,740.9074,741.7428,739.4156,740.7184,14378.0
2025-02-24 09:40:00,744.67,745.35,743.15,745.35,15490.0,740.5792,741.2555,739.0675,741.2555,15490.0
2025-02-24 09:45:00,746.39,747.0,744.15,744.15,14974.0,742.2897,742.8964,740.062,740.062,14974.0
2025-02-24 09:50:00,744.45,746.0,741.64,742.06,8884.0,740.3604,741.9019,737.5658,737.9835,8884.0
2025-02-24 09:55:00,741.6,741.7,738.51,739.12,15599.0,737.5261,737.6255,734.453,735.0597,15599.0
2025-02-24 10:00:00,737.93,739.42,736.04,737.61,9690.0,733.8762,735.358,731.9966,733.558,9690.0
2025-02-24 10:05:00,737.98,738.46,734.7,737.99,19291.0,733.9259,734.4033,730.664,733.9359,19291.0
2025-02-24 10:10:00,738.57,743.0,738.57,742.28,21137.0,734.5127,738.9184,734.5127,738.2023,21137.0
2025-02-24 10:15:00,742.05,744.63,741.63,742.5,14243.0,737.9736,740.5394,737.5559,738.4211,14243.0
2025-02-24 10:20:00,742.42,744.79,742.42,744.62,8464.0,738.3416,740.6985,738.3416,740.5295,8464.0
2025-02-24 10:25:00,744.78,744.78,741.82,741.93,10596.0,740.6886,740.6886,737.7448,737.8542,10596.0
2025-02-24 10:30:00,742.1,742.52,740.88,740.88,12116.0,738.0233,738.441,736.81,736.81,12116.0
2025-02-24 10:35:00,741.39,742.0,740.19,741.32,7989.0,737.3172,737.9239,736.1238,737.2476,7989.0
2025-02-24 10:40:00,741.06,741.4,739.88,740.15,7477.0,736.989,737.3272,735.8155,736.084,7477.0
2025-02-24 10:45:00,740.78,741.4,739.6,740.26,5476.0,736.7106,737.3272,735.537,736.1934,5476.0
2025-02-24 10:50:00,740.39,741.1,739.36,740.23,10180.0,736.3227,737.0288,735.2984,736.1636,10180.0
2025-02-24 10:55:00,740.26,741.31,739.72,741.31,5449.0,736.1934,737.2376,735.6564,737.2376,5449.0
2025-02-24 11:00:00,741.46,743.25,741.15,742.44,5763.0,737.3868,739.167,737.0785,738.3614,5763.0
2025-02-24 11:05:00,742.63,744.0,742.25,743.36,5588.0,738.5504,739.9129,738.1725,739.2764,5588.0
2025-02-24 11:10:00,743.55,744.08,743.16,743.81,4601.0,739.4653,739.9924,739.0775,739.7239,4601.0
2025-02-24 11:15:00,743.99,744.79,743.77,744.4,4437.0,739.9029,740.6985,739.6841,740.3107,4437.0
2025-02-24 11:20:00,745.0,745.79,745.0,745.76,6325.0,740.9074,741.693,740.9074,741.6632,6325.0
2025-02-24 11:25:00,746.17,747.25,745.85,746.54,8405.0,742.071,743.145,741.7527,742.4389,8405.0
2025-02-24 11:30:00,746.26,748.16,746.26,747.34,18761.0,742.1605,744.05,742.1605,743.2345,18761.0
2025-02-24 11:35:00,747.14,747.73,744.1,745.16,11215.0,743.0356,743.6224,740.0123,741.0665,11215.0
2025-02-24 11:40:00,745.65,747.31,745.65,746.89,5654.0,741.5538,743.2047,741.5538,742.787,5654.0
2025-02-24 11:45:00,746.66,747.52,746.58,747.4,3217.0,742.5583,743.4135,742.4787,743.2942,3217.0
2025-02-24 11:50:00,746.82,747.99,746.6,747.38,4060.0,742.7174,743.881,742.4986,743.2743,4060.0
2025-02-24 11:55:00,747.06,747.51,746.64,746.67,3602.0,742.9561,743.4036,742.5384,742.5682,3602.0
2025-02-24 12:00:00,747.5,748.42,747.5,747.84,1296.0,743.3936,744.3086,743.3936,743.7318,1296.0
2025-02-24 12:05:00,747.72,748.35,746.86,747.72,2807.0,743.6124,744.239,742.7572,743.6124,2807.0
2025-02-24 12:10:00,747.54,748.2,746.75,747.94,3040.0,743.4334,744.0898,742.6478,743.8312,3040.0
2025-02-24 12:15:00,747.96,749.0,747.91,748.77,1200.0,743.8511,744.8854,743.8014,744.6567,1200.0
2025-02-24 12:20:00,748.55,749.0,747.83,748.23,3630.0,744.4379,744.8854,743.7218,744.1196,3630.0
2025-02-24 12:25:00,748.24,748.43,747.46,747.46,5206.0,744.1296,744.3185,743.3539,743.3539,5206.0
2025-02-24 12:30:00,747.17,748.35,747.17,748.35,2292.0,743.0655,744.239,743.0655,744.239,2292.0
2025-02-24 12:35:00,748.93,749.41,748.67,748.85,3178.0,744.8158,745.2932,744.5572,744.7362,3178.0
2025-02-24 12:40:00,749.25,750.1,749.25,749.62,1088.0,745.134,745.9794,745.134,745.502,1088.0
2025-02-24 12:45:00,750.08,750.88,749.84,750.52,6600.0,745.9595,746.7551,745.7208,746.3971,6600.0
2025-02-24 12:50:00,749.85,750.26,749.33,749.33,2827.0,745.7307,746.1385,745.2136,745.2136,2827.0
2025-02-24 12:55:00,749.95,750.12,748.3,748.3,5794.0,745.8302,745.9993,744.1893,744.1893,5794.0
2025-02-24 13:00:00,748.03,749.63,748.03,748.94,4081.0,743.9207,745.5119,743.9207,744.8257,4081.0
2025-02-24 13:05:00,749.31,749.31,748.67,748.68,4429.0,745.1937,745.1937,744.5572,744.5672,4429.0
2025-02-24 13:10:00,749.33,749.33,748.64,749.01,1362.0,745.2136,745.2136,744.5274,744.8953,1362.0
2025-02-24 13:15:00,749.01,749.74,748.79,749.05,3762.0,744.8953,745.6213,744.6766,744.9351,3762.0
2025-02-24 13:20:00,748.65,748.65,747.67,747.73,1480.0,744.5373,744.5373,743.5627,743.6224,1480.0
2025-02-24 13:25:00,748.05,748.47,747.94,748.29,2769.0,743.9406,744.3583,743.8312,744.1793,2769.0
2025-02-24 13:30:00,748.29,748.3,747.38,747.38,2939.0,744.1793,744.1893,743.2743,743.2743,2939.0
2025-02-24 13:35:00,747.6,747.72,746.68,746.96,4442.0,743.4931,743.6124,742.5781,742.8566,4442.0
2025-02-24 13:40:00,747.28,747.5,745.98,746.02,6682.0,743.1749,743.3936,741.882,741.9218,6682.0
2025-02-24 13:45:00,746.41,746.41,744.75,744.75,6472.0,742.3096,742.3096,740.6588,740.6588,6472.0
2025-02-24 13:50:00,744.75,745.18,744.5,744.87,3968.0,740.6588,741.0864,740.4101,740.7781,3968.0
2025-02-24 13:55:00,745.38,745.38,743.0,743.54,5408.0,741.2853,741.2853,738.9184,739.4554,5408.0
2025-02-24 14:00:00,743.5,744.87,743.49,744.67,2306.0,739.4156,740.7781,739.4057,740.5792,2306.0
2025-02-24 14:05:00,744.86,745.38,743.38,743.38,2400.0,740.7681,741.2853,739.2963,739.2963,2400.0
2025-02-24 14:10:00,743.18,743.36,742.76,742.85,1300.0,739.0974,739.2764,738.6797,738.7692,1300.0
2025-02-24 14:15:00,742.35,742.36,741.5,741.5,1100.0,738.2719,738.2819,737.4266,737.4266,1100.0
2025-02-24 14:20:00,741.56,742.0,740.68,741.72,7310.0,737.4863,737.9239,736.6111,737.6454,7310.0
2025-02-24 14:25:00,741.17,741.52,741.04,741.04,335.0,737.0984,737.4465,736.9691,736.9691,335.0
2025-02-24 14:30:00,741.18,742.35,741.18,742.35,2975.0,737.1084,738.2719,737.1084,738.2719,2975.0
2025-02-24 14:35:00,742.36,742.44,741.34,741.64,1198.0,738.2819,738.3614,737.2675,737.5658,1198.0
2025-02-24 14:40:00,741.68,741.68,740.01,740.69,3688.0,737.6056,737.6056,735.9448,736.6211,3688.0
2025-02-24 14:45:00,740.69,740.99,740.02,740.58,4800.0,736.6211,736.9194,735.9547,736.5117,4800.0
2025-02-24 14:50:00,740.57,740.94,739.99,740.01,3267.0,736.5017,736.8697,735.9249,735.9448,3267.0
2025-02-24 14:55:00,739.85,740.08,738.7,738.7,3748.0,735.7857,736.0144,734.642,734.642,3748.0
2025-02-24 15:00:00,739.13,739.53,738.72,739.25,4275.0,735.0696,735.4674,734.6619,735.189,4275.0
2025-02-24 15:05:00,739.68,740.0,738.99,739.68,3616.0,735.6166,735.9348,734.9304,735.6166,3616.0
2025-02-24 15:10:00,739.37,739.77,739.0,739.48,4049.0,735.3083,735.7061,734.9403,735.4177,4049.0
2025-02-24 15:15:00,739.53,740.48,738.75,738.92,5707.0,735.4674,736.4122,734.6917,734.8608,5707.0
2025-02-24 15:20:00,738.81,739.59,738.0,738.0,4546.0,734.7514,735.5271,733.9458,733.9458,4546.0
2025-02-24 15:25:00,738.14,738.14,736.98,736.98,4563.0,734.0851,734.0851,732.9314,732.9314,4563.0
2025-02-24 15:30:00,737.28,739.35,737.28,739.22,7064.0,733.2298,735.2884,733.2298,735.1591,7064.0
2025-02-24 15:35:00,739.05,739.91,738.25,739.26,6796.0,734.9901,735.8453,734.1945,735.1989,6796.0
2025-02-24 15:40:00,738.96,739.35,738.01,738.28,5155.0,734.9006,735.2884,733.9558,734.2243,5155.0
2025-02-24 15:45:00,738.63,739.38,738.04,738.98,7797.0,734.5724,735.3183,733.9856,734.9204,7797.0
2025-02-24 15:50:00,739.35,739.99,736.66,737.0,33501.0,735.2884,735.9249,732.6132,732.9513,33501.0
2025-02-24 15:55:00,737.15,737.61,735.28,735.46,71743.0,733.1005,733.558,731.2408,731.4198,71743.0
2025-02-25 09:30:00,732.39,732.39,729.23,731.42,30677.0,728.3667,728.3667,725.224,727.402,30677.0
2025-02-25 09:35:00,731.28,732.88,730.04,732.88,9738.0,727.2627,728.854,726.0296,728.854,9738.0
2025-02-25 09:40:00,732.91,734.46,732.4,733.52,7249.0,728.8838,730.4253,728.3766,729.4904,7249.0
2025-02-25 09:45:00,733.97,734.61,732.64,733.07,8105.0,729.938,730.5745,728.6153,729.0429,8105.0
2025-02-25 09:50:00,733.5,733.5,727.01,727.6,15942.0,729.4706,729.4706,723.0162,723.603,15942.0
2025-02-25 09:55:00,727.55,730.4,727.55,729.94,25228.0,723.5532,726.3876,723.5532,725.9301,25228.0
2025-02-25 10:00:00,730.06,732.44,729.6,730.89,9020.0,726.0495,728.4164,725.592,726.8749,9020.0
2025-02-25 10:05:00,731.01,733.41,729.67,733.41,9986.0,726.9942,729.381,725.6616,729.381,9986.0
2025-02-25 10:10:00,733.5,734.0,731.21,731.21,10941.0,729.4706,729.9678,727.1931,727.1931,10941.0
2025-02-25 10:15:00,731.21,732.35,728.21,728.36,10684.0,727.1931,728.3269,724.2096,724.3588,10684.0
2025-02-25 10:20:00,728.63,730.03,727.93,729.44,11935.0,724.6273,726.0196,723.9312,725.4329,11935.0
2025-02-25 10:25:00,728.93,729.9,728.07,728.48,7232.0,724.9257,725.8903,724.0704,724.4781,7232.0
2025-02-25 10:30:00,728.46,729.2,727.88,728.91,10668.0,724.4582,725.1942,723.8814,724.9058,10668.0
2025-02-25 10:35:00,728.98,729.51,728.45,728.91,7521.0,724.9754,725.5025,724.4483,724.9058,7521.0
2025-02-25 10:40:00,728.97,730.25,727.6,729.53,8118.0,724.9654,726.2384,723.603,725.5224,8118.0
2025-02-25 10:45:00,729.94,731.0,728.77,730.42,5532.0,725.9301,726.9843,724.7665,726.4075,5532.0
2025-02-25 10:50:00,730.55,732.75,730.01,732.52,10948.0,726.5368,728.7247,725.9997,728.4959,10948.0
2025-02-25 10:55:00,732.33,733.01,731.77,731.78,11071.0,728.307,728.9832,727.7501,727.76,11071.0
2025-02-25 11:00:00,732.0,732.0,730.14,731.59,8210.0,727.9788,727.9788,726.129,727.571,8210.0
2025-02-25 11:05:00,731.0,732.38,730.86,731.67,5608.0,726.9843,728.3567,726.8451,727.6506,5608.0
2025-02-25 11:10:00,731.74,732.61,730.69,730.77,5840.0,727.7202,728.5854,726.676,726.7556,5840.0
2025-02-25 11:15:00,731.26,731.49,729.93,731.25,11456.0,727.2429,727.4716,725.9202,727.2329,11456.0
2025-02-25 11:20:00,731.2,731.43,730.45,730.85,7266.0,727.1832,727.4119,726.4373,726.8351,7266.0
2025-02-25 11:25:00,731.18,731.27,730.19,730.86,8632.0,727.1633,727.2528,726.1787,726.8451,8632.0
2025-02-25 11:30:00,731.16,732.47,729.38,732.23,47371.0,727.1434,728.4462,725.3732,728.2075,47371.0
2025-02-25 11:35:00,732.45,734.3,730.06,733.47,17721.0,728.4263,730.2662,726.0495,729.4407,17721.0
2025-02-25 11:40:00,733.89,733.96,732.33,733.62,10479.0,729.8584,729.928,728.307,729.5899,10479.0
2025-02-25 11:45:00,733.5,736.0,733.49,735.57,4770.0,729.4706,731.9568,729.4606,731.5292,4770.0
2025-02-25 11:50:00,735.56,736.68,734.88,736.6,7230.0,731.5192,732.6331,730.843,732.5535,7230.0
2025-02-25 11:55:00,736.66,738.98,735.63,737.44,15355.0,732.6132,734.9204,731.5889,733.3889,15355.0
2025-02-25 12:00:00,736.79,737.23,733.46,734.24,36558.0,732.7425,733.1801,729.4308,730.2065,36558.0
2025-02-25 12:05:00,734.08,734.92,732.97,732.98,4777.0,730.0474,730.8828,728.9435,728.9534,4777.0
2025-02-25 12:10:00,733.14,733.63,732.16,732.17,6004.0,729.1125,729.5998,728.1379,728.1479,6004.0
2025-02-25 12:15:00,732.0,732.16,729.73,730.37,10992.0,727.9788,728.1379,725.7213,726.3577,10992.0
2025-02-25 12:20:00,730.37,730.37,729.05,730.0,3302.0,726.3577,726.3577,725.045,725.9898,3302.0
2025-02-25 12:25:00,730.34,731.48,729.6,731.47,2932.0,726.3279,727.4617,725.592,727.4517,2932.0
2025-02-25 12:30:00,731.61,732.0,731.01,731.37,1900.0,727.5909,727.9788,726.9942,727.3523,1900.0
2025-02-25 12:35:00,731.12,732.37,730.67,731.86,2849.0,727.1036,728.3468,726.6561,727.8396,2849.0
2025-02-25 12:40:00,731.85,732.11,729.95,730.01,13980.0,727.8296,728.0882,725.9401,725.9997,13980.0
2025-02-25 12:45:00,729.81,729.84,726.6,726.6,14425.0,725.8008,725.8307,722.6085,722.6085,14425.0
2025-02-25 12:50:00,727.24,728.0,726.22,726.63,16638.0,723.2449,724.0008,722.2305,722.6383,16638.0
2025-02-25 12:55:00,726.63,727.63,726.21,726.71,8562.0,722.6383,723.6328,722.2206,722.7179,8562.0
2025-02-25 13:00:00,727.21,729.37,726.71,729.22,13430.0,723.2151,725.3632,722.7179,725.2141,13430.0
2025-02-25 13:05:00,729.46,730.74,729.26,729.97,5430.0,725.4527,726.7257,725.2538,725.9599,5430.0
2025-02-25 13:10:00,729.62,730.52,727.88,727.89,4780.0,725.6119,726.5069,723.8814,723.8914,4780.0
2025-02-25 13:15:00,727.82,729.39,727.82,728.32,3877.0,723.8218,725.3831,723.8218,724.319,3877.0
2025-02-25 13:20:00,728.07,729.35,728.06,729.17,3654.0,724.0704,725.3434,724.0604,725.1643,3654.0
2025-02-25 13:25:00,729.17,729.17,727.02,727.02,2182.0,725.1643,725.1643,723.0262,723.0262,2182.0
2025-02-25 13:30:00,727.28,728.73,727.25,728.1,2152.0,723.2847,724.7268,723.2549,724.1002,2152.0
2025-02-25 13:35:00,728.12,730.75,728.1,730.58,8447.0,724.1201,726.7357,724.1002,726.5666,8447.0
2025-02-25 13:40:00,730.64,730.69,730.17,730.47,4777.0,726.6263,726.676,726.1588,726.4572,4777.0
2025-02-25 13:45:00,730.62,731.14,729.59,729.78,2794.0,726.6064,727.1235,725.582,725.771,2794.0
2025-02-25 13:50:00,730.19,730.32,728.95,729.33,2148.0,726.1787,726.308,724.9455,725.3235,2148.0
2025-02-25 13:55:00,729.14,729.74,729.14,729.25,1853.0,725.1345,725.7312,725.1345,725.2439,1853.0
2025-02-25 14:00:00,729.26,729.69,729.04,729.04,2029.0,725.2538,725.6815,725.0351,725.0351,2029.0
2025-02-25 14:05:00,728.55,729.63,728.54,729.07,2176.0,724.5477,725.6218,724.5378,725.0649,2176.0
2025-02-25 14:10:00,728.93,729.44,727.57,727.67,2859.0,724.9257,725.4329,723.5731,723.6726,2859.0
2025-02-25 14:15:00,727.58,728.02,726.92,728.01,7028.0,723.5831,724.0207,722.9267,724.0107,7028.0
2025-02-25 14:20:00,728.01,729.13,727.45,729.13,7449.0,724.0107,725.1246,723.4538,725.1246,7449.0
2025-02-25 14:25:00,728.71,729.39,727.06,727.7,2675.0,724.7069,725.3831,723.0659,723.7024,2675.0
2025-02-25 14:30:00,728.03,728.5,727.66,728.02,3104.0,724.0306,724.498,723.6626,724.0207,3104.0
2025-02-25 14:35:00,728.0,729.23,727.47,729.16,5892.0,724.0008,725.224,723.4737,725.1544,5892.0
2025-02-25 14:40:00,729.25,730.32,729.25,729.91,3522.0,725.2439,726.308,725.2439,725.9003,3522.0
2025-02-25 14:45:00,729.41,729.81,728.11,729.81,5309.0,725.403,725.8008,724.1102,725.8008,5309.0
2025-02-25 14:50:00,730.15,730.22,729.5,730.21,4542.0,726.139,726.2086,725.4925,726.1986,4542.0
2025-02-25 14:55:00,730.17,730.9,730.17,730.56,4059.0,726.1588,726.8848,726.1588,726.5467,4059.0
2025-02-25 15:00:00,731.25,732.26,730.74,731.03,7016.0,727.2329,728.2374,726.7257,727.0141,7016.0
2025-02-25 15:05:00,731.39,732.97,731.32,732.5,13303.0,727.3721,728.9435,727.3025,728.476,13303.0
2025-02-25 15:10:00,732.62,732.62,731.75,732.19,6357.0,728.5954,728.5954,727.7302,728.1677,6357.0
2025-02-25 15:15:00,732.63,733.49,731.85,733.27,4724.0,728.6053,729.4606,727.8296,729.2418,4724.0
2025-02-25 15:20:00,733.47,733.96,732.85,733.71,4091.0,729.4407,729.928,728.8241,729.6794,4091.0
2025-02-25 15:25:00,733.67,733.7,732.08,732.3,4344.0,729.6396,729.6695,728.0584,728.2771,4344.0
2025-02-25 15:30:00,732.49,732.99,731.91,732.45,5883.0,728.4661,728.9634,727.8893,728.4263,5883.0
2025-02-25 15:35:00,732.79,732.79,731.42,731.47,10742.0,728.7645,728.7645,727.402,727.4517,10742.0
2025-02-25 15:40:00,731.69,732.07,731.0,731.0,9074.0,727.6705,728.0484,726.9843,726.9843,9074.0
2025-02-25 15:45:00,731.29,731.47,729.93,731.22,10935.0,727.2727,727.4517,725.9202,727.2031,10935.0
2025-02-25 15:50:00,730.81,730.91,728.0,728.59,22224.0,726.7953,726.8948,724.0008,724.5875,22224.0
2025-02-25 15:55:00,728.62,730.41,728.31,730.41,49613.0,724.6174,726.3975,724.3091,726.3975,49613.0
2025-02-26 09:30:00,743.82,744.01,741.23,743.06,28788.0,739.7339,739.9228,737.1581,738.978,28788.0
2025-02-26 09:35:00,742.74,743.5,741.68,742.85,16983.0,738.6598,739.4156,737.6056,738.7692,16983.0
2025-02-26 09:40:00,743.0,743.0,740.96,741.98,8437.0,738.9184,738.9184,736.8896,737.904,8437.0
2025-02-26 09:45:00,741.5,742.85,741.29,742.68,7061.0,737.4266,738.7692,737.2178,738.6001,7061.0
2025-02-26 09:50:00,742.54,743.13,742.2,742.8,18094.0,738.4609,739.0477,738.1228,738.7195,18094.0
2025-02-26 09:55:00,742.63,742.98,740.5,741.44,6512.0,738.5504,738.8985,736.4321,737.3669,6512.0
2025-02-26 10:00:00,741.6,741.6,739.07,739.4,6140.0,737.5261,737.5261,735.01,735.3381,6140.0
2025-02-26 10:05:00,739.37,741.22,738.91,740.85,6831.0,735.3083,737.1481,734.8508,736.7802,6831.0
2025-02-26 10:10:00,741.43,742.76,740.49,742.58,7487.0,737.357,738.6797,736.4222,738.5007,7487.0
2025-02-26 10:15:00,742.41,743.5,742.11,743.5,20172.0,738.3316,739.4156,738.0333,739.4156,20172.0
2025-02-26 10:20:00,743.29,743.92,742.51,742.51,17858.0,739.2068,739.8333,738.4311,738.4311,17858.0
2025-02-26 10:25:00,742.35,743.32,741.73,742.24,5655.0,738.2719,739.2366,737.6553,738.1625,5655.0
2025-02-26 10:30:00,742.11,744.24,742.11,743.75,9219.0,738.0333,740.1516,738.0333,739.6642,9219.0
2025-02-26 10:35:00,743.78,744.35,743.32,743.48,3761.0,739.6941,740.2609,739.2366,739.3957,3761.0
2025-02-26 10:40:00,743.99,746.52,743.98,746.15,8516.0,739.9029,742.419,739.893,742.0511,8516.0
2025-02-26 10:45:00,745.77,746.11,745.26,746.03,2605.0,741.6731,742.0113,741.166,741.9317,2605.0
2025-02-26 10:50:00,745.87,747.17,745.73,746.79,3630.0,741.7726,743.0655,741.6334,742.6875,3630.0
2025-02-26 10:55:00,746.39,748.06,746.39,748.06,4184.0,742.2897,743.9506,742.2897,743.9506,4184.0
2025-02-26 11:00:00,748.26,750.04,748.26,749.52,6911.0,744.1495,745.9197,744.1495,745.4025,6911.0
2025-02-26 11:05:00,749.66,751.51,749.65,750.76,8168.0,745.5418,747.3816,745.5318,746.6357,8168.0
2025-02-26 11:10:00,751.13,752.37,751.01,751.63,8021.0,747.0037,748.2369,746.8844,747.501,8021.0
2025-02-26 11:15:00,751.12,751.57,750.18,750.51,9315.0,746.9938,747.4413,746.0589,746.3871,9315.0
2025-02-26 11:20:00,750.72,751.28,750.58,751.06,11042.0,746.596,747.1529,746.4567,746.9341,11042.0
2025-02-26 11:25:00,750.88,751.51,750.6,751.06,8138.0,746.7551,747.3816,746.4766,746.9341,8138.0
2025-02-26 11:30:00,750.9,751.67,749.43,750.04,28176.0,746.775,747.5407,745.313,745.9197,28176.0
2025-02-26 11:35:00,750.56,751.38,749.88,750.98,8253.0,746.4368,747.2523,745.7606,746.8545,8253.0
2025-02-26 11:40:00,750.97,751.36,748.81,749.63,3558.0,746.8446,747.2324,744.6964,745.5119,3558.0
2025-02-26 11:45:00,749.56,750.74,748.96,749.79,6855.0,745.4423,746.6158,744.8456,745.6711,6855.0
2025-02-26 11:50:00,750.21,751.47,749.63,750.77,5785.0,746.0888,747.3418,745.5119,746.6457,5785.0
2025-02-26 11:55:00,750.72,750.72,749.58,749.58,3359.0,746.596,746.596,745.4622,745.4622,3359.0
2025-02-26 12:00:00,749.44,751.28,749.44,750.98,7718.0,745.323,747.1529,745.323,746.8545,7718.0
2025-02-26 12:05:00,750.57,752.24,750.57,751.33,8181.0,746.4468,748.1076,746.4468,747.2026,8181.0
2025-02-26 12:10:00,751.52,752.5,751.12,752.29,3019.0,747.3916,748.3662,746.9938,748.1573,3019.0
2025-02-26 12:15:00,752.26,752.89,750.75,750.82,8631.0,748.1275,748.754,746.6258,746.6954,8631.0
2025-02-26 12:20:00,750.83,752.68,750.82,752.68,7915.0,746.7054,748.5452,746.6954,748.5452,7915.0
2025-02-26 12:25:00,752.2,753.75,751.97,753.75,12184.0,748.0678,749.6093,747.8391,749.6093,12184.0
2025-02-26 12:30:00,753.44,753.77,751.41,751.7,7214.0,749.301,749.6292,747.2822,747.5706,7214.0
2025-02-26 12:35:00,751.0,751.05,749.63,749.65,3800.0,746.8744,746.9241,745.5119,745.5318,3800.0
2025-02-26 12:40:00,749.69,749.81,748.41,749.43,7072.0,745.5716,745.691,744.2986,745.313,7072.0
2025-02-26 12:45:00,749.43,749.44,747.97,748.47,5238.0,745.313,745.323,743.8611,744.3583,5238.0
2025-02-26 12:50:00,748.46,748.46,746.49,746.73,6021.0,744.3484,744.3484,742.3892,742.6279,6021.0
2025-02-26 12:55:00,747.0,747.27,745.02,745.88,4947.0,742.8964,743.1649,740.9273,741.7825,4947.0
2025-02-26 13:00:00,745.88,745.88,744.57,745.57,4230.0,741.7825,741.7825,740.4797,741.4742,4230.0
2025-02-26 13:05:00,745.17,745.17,744.06,744.86,3920.0,741.0764,741.0764,739.9725,740.7681,3920.0
2025-02-26 13:10:00,744.86,745.74,744.46,745.26,4056.0,740.7681,741.6433,740.3703,741.166,4056.0
2025-02-26 13:15:00,744.59,745.74,743.85,745.51,4929.0,740.4996,741.6433,739.7637,741.4146,4929.0
2025-02-26 13:20:00,745.39,745.93,745.28,745.91,4367.0,741.2952,741.8323,741.1858,741.8124,4367.0
2025-02-26 13:25:00,745.58,745.89,742.62,742.62,7001.0,741.4842,741.7925,738.5405,738.5405,7001.0
2025-02-26 13:30:00,742.33,743.37,742.2,743.35,3064.0,738.252,739.2863,738.1228,739.2664,3064.0
2025-02-26 13:35:00,743.36,744.52,742.8,743.8,4026.0,739.2764,740.43,738.7195,739.714,4026.0
2025-02-26 13:40:00,743.74,743.93,743.13,743.35,1921.0,739.6543,739.8433,739.0477,739.2664,1921.0
2025-02-26 13:45:00,743.77,744.15,743.28,743.76,4719.0,739.6841,740.062,739.1968,739.6742,4719.0
2025-02-26 13:50:00,743.36,744.07,742.79,743.57,10932.0,739.2764,739.9825,738.7095,739.4852,10932.0
2025-02-26 13:55:00,743.16,743.58,741.7,742.37,8043.0,739.0775,739.4952,737.6255,738.2918,8043.0
2025-02-26 14:00:00,741.82,743.32,741.4,741.55,2208.0,737.7448,739.2366,737.3272,737.4763,2208.0
2025-02-26 14:05:00,741.38,741.47,739.94,741.47,5598.0,737.3073,737.3968,735.8752,737.3968,5598.0
2025-02-26 14:10:00,741.5,741.5,740.76,741.23,1430.0,737.4266,737.4266,736.6907,737.1581,1430.0
2025-02-26 14:15:00,740.5,742.11,739.91,741.67,4223.0,736.4321,738.0333,735.8453,737.5957,4223.0
2025-02-26 14:20:00,741.54,742.99,741.54,742.19,6800.0,737.4664,738.9084,737.4664,738.1128,6800.0
2025-02-26 14:25:00,742.45,742.67,741.2,741.2,3409.0,738.3714,738.5902,737.1283,737.1283,3409.0
2025-02-26 14:30:00,741.01,743.1,741.01,743.1,4442.0,736.9393,739.0178,736.9393,739.0178,4442.0
2025-02-26 14:35:00,742.76,743.09,742.32,742.51,1811.0,738.6797,739.0079,738.2421,738.4311,1811.0
2025-02-26 14:40:00,742.68,743.72,742.32,743.24,5478.0,738.6001,739.6344,738.2421,739.157,5478.0
2025-02-26 14:45:00,742.85,744.07,742.85,743.79,2325.0,738.7692,739.9825,738.7692,739.704,2325.0
2025-02-26 14:50:00,743.47,743.8,742.49,743.8,1892.0,739.3858,739.714,738.4112,739.714,1892.0
2025-02-26 14:55:00,743.65,744.24,741.86,741.86,8713.0,739.5648,740.1516,737.7846,737.7846,8713.0
2025-02-26 15:00:00,742.25,743.09,741.53,742.02,4760.0,738.1725,739.0079,737.4564,737.9437,4760.0
2025-02-26 15:05:00,742.76,743.34,742.5,742.51,700.0,738.6797,739.2565,738.4211,738.4311,700.0
2025-02-26 15:10:00,743.35,743.57,742.88,743.07,2489.0,739.2664,739.4852,738.799,738.988,2489.0
2025-02-26 15:15:00,743.23,743.31,742.13,743.09,6843.0,739.1471,739.2267,738.0531,739.0079,6843.0
2025-02-26 15:20:00,742.74,744.15,742.72,743.83,1520.0,738.6598,740.062,738.6399,739.7438,1520.0
2025-02-26 15:25:00,743.83,745.17,743.55,744.22,8790.0,739.7438,741.0764,739.4653,740.1317,8790.0
2025-02-26 15:30:00,744.18,744.21,743.64,744.21,2865.0,740.0919,740.1217,739.5548,740.1217,2865.0
2025-02-26 15:35:00,744.32,745.13,744.01,744.86,3888.0,740.2311,741.0367,739.9228,740.7681,3888.0
2025-02-26 15:40:00,744.86,746.75,744.16,746.75,8411.0,740.7681,742.6478,740.072,742.6478,8411.0
2025-02-26 15:45:00,746.43,747.36,745.78,746.42,7761.0,742.3295,743.2544,741.6831,742.3196,7761.0
2025-02-26 15:50:00,745.63,746.03,744.5,746.03,18038.0,741.5339,741.9317,740.4101,741.9317,18038.0
2025-02-26 15:55:00,746.58,747.5,745.25,747.04,37213.0,742.4787,743.3936,741.156,742.9362,37213.0
2025-02-27 09:30:00,743.1,744.8,742.65,743.41,27867.0,739.0178,740.7085,738.5703,739.3261,27867.0
2025-02-27 09:35:00,743.26,743.49,738.82,739.12,9259.0,739.1769,739.4057,734.7613,735.0597,9259.0
2025-02-27 09:40:00,739.0,739.18,734.0,734.26,19117.0,734.9403,735.1194,729.9678,730.2264,19117.0
2025-02-27 09:45:00,734.74,736.9,734.53,735.32,10152.0,730.7037,732.8519,730.4949,731.2806,10152.0
2025-02-27 09:50:00,736.28,737.01,732.94,733.39,8102.0,732.2353,732.9613,728.9136,729.3612,8102.0
2025-02-27 09:55:00,732.92,734.16,732.02,733.46,14602.0,728.8937,730.1269,727.9987,729.4308,14602.0
2025-02-27 10:00:00,732.94,732.94,727.63,729.45,17226.0,728.9136,728.9136,723.6328,725.4428,17226.0
2025-02-27 10:05:00,730.21,732.31,729.87,731.08,17115.0,726.1986,728.2871,725.8605,727.0638,17115.0
2025-02-27 10:10:00,731.63,732.78,730.56,731.38,8030.0,727.6108,728.7545,726.5467,727.3622,8030.0
2025-02-27 10:15:00,730.75,732.5,729.22,729.81,9432.0,726.7357,728.476,725.2141,725.8008,9432.0
2025-02-27 10:20:00,729.02,733.2,728.85,730.83,9663.0,725.0152,729.1722,724.8461,726.8152,9663.0
2025-02-27 10:25:00,730.78,731.49,730.02,730.72,7830.0,726.7655,727.4716,726.0097,726.7058,7830.0
2025-02-27 10:30:00,730.63,730.63,728.32,729.12,14906.0,726.6163,726.6163,724.319,725.1146,14906.0
2025-02-27 10:35:00,729.36,731.15,728.35,731.07,8644.0,725.3533,727.1335,724.3488,727.0539,8644.0
2025-02-27 10:40:00,730.56,731.29,729.86,731.0,9808.0,726.5467,727.2727,725.8505,726.9843,9808.0
2025-02-27 10:45:00,730.38,731.33,730.05,730.5,6947.0,726.3677,727.3125,726.0395,726.487,6947.0
2025-02-27 10:50:00,730.63,730.63,727.95,728.61,8400.0,726.6163,726.6163,723.951,724.6074,8400.0
2025-02-27 10:55:00,728.88,729.09,727.39,727.41,13507.0,724.8759,725.0848,723.3941,723.414,13507.0
2025-02-27 11:00:00,727.47,728.17,725.39,726.19,7500.0,723.4737,724.1698,721.4051,722.2007,7500.0
2025-02-27 11:05:00,726.28,727.5,726.0,726.81,5516.0,722.2902,723.5035,722.0118,722.8173,5516.0
2025-02-27 11:10:00,727.2,729.62,727.18,729.62,7760.0,723.2052,725.6119,723.1853,725.6119,7760.0
2025-02-27 11:15:00,729.32,729.99,728.91,729.11,3780.0,725.3135,725.9798,724.9058,725.1047,3780.0
2025-02-27 11:20:00,728.82,729.47,728.57,729.13,2787.0,724.8163,725.4627,724.5676,725.1246,2787.0
2025-02-27 11:25:00,729.08,729.2,727.22,727.22,2243.0,725.0748,725.1942,723.2251,723.2251,2243.0
2025-02-27 11:30:00,727.03,728.26,727.02,727.44,10611.0,723.0361,724.2593,723.0262,723.4438,10611.0
2025-02-27 11:35:00,727.53,727.66,726.23,726.23,1932.0,723.5333,723.6626,722.2405,722.2405,1932.0
2025-02-27 11:40:00,726.7,726.97,724.44,725.28,7008.0,722.7079,722.9764,720.4603,721.2957,7008.0
2025-02-27 11:45:00,725.97,726.15,725.58,725.58,1688.0,721.9819,722.1609,721.5941,721.5941,1688.0
2025-02-27 11:50:00,726.08,726.08,723.84,724.62,17589.0,722.0913,722.0913,719.8636,720.6393,17589.0
2025-02-27 11:55:00,724.68,724.68,721.9,722.23,15502.0,720.699,720.699,717.9343,718.2625,15502.0
2025-02-27 12:00:00,722.49,724.08,722.49,723.87,2767.0,718.521,720.1023,718.521,719.8935,2767.0
2025-02-27 12:05:00,723.87,724.62,723.14,723.76,25204.0,719.8935,720.6393,719.1675,719.7841,25204.0
2025-02-27 12:10:00,723.64,723.84,722.78,723.1,4403.0,719.6647,719.8636,718.8094,719.1277,4403.0
2025-02-27 12:15:00,723.17,723.5,721.76,723.03,16566.0,719.1973,719.5255,717.795,719.0581,16566.0
2025-02-27 12:20:00,723.03,723.88,722.16,723.58,7749.0,719.0581,719.9034,718.1928,719.605,7749.0
2025-02-27 12:25:00,723.96,724.62,723.34,724.57,9017.0,719.983,720.6393,719.3664,720.5896,9017.0
2025-02-27 12:30:00,724.66,724.97,724.03,724.24,13167.0,720.6791,720.9874,720.0526,720.2614,13167.0
2025-02-27 12:35:00,724.23,725.33,723.6,723.61,5637.0,720.2515,721.3454,719.6249,719.6349,5637.0
2025-02-27 12:40:00,723.76,724.0,721.78,722.0,2766.0,719.7841,720.0227,717.8149,718.0337,2766.0
2025-02-27 12:45:00,722.26,723.43,722.1,722.1,6979.0,718.2923,719.4559,718.1332,718.1332,6979.0
2025-02-27 12:50:00,722.3,722.7,721.75,721.96,9817.0,718.3321,718.7299,717.7851,717.9939,9817.0
2025-02-27 12:55:00,721.7,721.92,721.3,721.3,2945.0,717.7354,717.9542,717.3376,717.3376,2945.0
2025-02-27 13:00:00,722.1,722.82,721.51,721.99,9057.0,718.1332,718.8492,717.5464,718.0238,9057.0
2025-02-27 13:05:00,722.32,722.39,721.34,721.99,2819.0,718.352,718.4216,717.3774,718.0238,2819.0
2025-02-27 13:10:00,722.13,722.64,722.09,722.3,3882.0,718.163,718.6702,718.1232,718.3321,3882.0
2025-02-27 13:15:00,722.5,723.18,722.5,722.63,6099.0,718.531,719.2072,718.531,718.6603,6099.0
2025-02-27 13:20:00,722.58,723.77,722.02,723.73,3555.0,718.6105,719.794,718.0536,719.7542,3555.0
2025-02-27 13:25:00,724.0,724.28,723.39,723.63,3798.0,720.0227,720.3012,719.4161,719.6548,3798.0
2025-02-27 13:30:00,723.39,724.05,723.31,723.78,3604.0,719.4161,720.0725,719.3365,719.8039,3604.0
2025-02-27 13:35:00,723.86,723.87,723.17,723.53,1322.0,719.8835,719.8935,719.1973,719.5553,1322.0
2025-02-27 13:40:00,723.65,724.0,722.83,722.83,5117.0,719.6747,720.0227,718.8592,718.8592,5117.0
2025-02-27 13:45:00,722.85,724.22,722.6,723.68,3524.0,718.8791,720.2415,718.6304,719.7045,3524.0
2025-02-27 13:50:00,723.66,724.22,723.56,724.05,3960.0,719.6846,720.2415,719.5852,720.0725,3960.0
2025-02-27 13:55:00,724.42,724.84,723.47,723.47,4119.0,720.4404,720.8581,719.4957,719.4957,4119.0
2025-02-27 14:00:00,722.88,723.33,722.62,722.62,1569.0,718.9089,719.3564,718.6503,718.6503,1569.0
2025-02-27 14:05:00,722.16,722.65,721.91,722.11,4508.0,718.1928,718.6802,717.9442,718.1431,4508.0
2025-02-27 14:10:00,722.13,722.44,720.45,720.46,5190.0,718.163,718.4713,716.4922,716.5022,5190.0
2025-02-27 14:15:00,720.73,720.94,719.6,720.45,10858.0,716.7707,716.9796,715.6469,716.4922,10858.0
2025-02-27 14:20:00,720.45,720.64,719.4,719.65,2325.0,716.4922,716.6812,715.448,715.6966,2325.0
2025-02-27 14:25:00,720.0,720.0,716.02,716.75,10644.0,716.0447,716.0447,712.0866,712.8126,10644.0
2025-02-27 14:30:00,716.75,716.75,712.31,713.55,16446.0,712.8126,712.8126,708.397,709.6301,16446.0
2025-02-27 14:35:00,713.17,714.35,713.0,713.0,10194.0,709.2522,710.4258,709.0832,709.0832,10194.0
2025-02-27 14:40:00,713.04,713.54,711.58,712.9,9297.0,709.1229,709.6202,707.671,708.9837,9297.0
2025-02-27 14:45:00,712.96,713.52,712.13,712.91,7369.0,709.0434,709.6003,708.2179,708.9937,7369.0
2025-02-27 14:50:00,712.99,713.3,712.02,712.49,3928.0,709.0732,709.3815,708.1086,708.576,3928.0
2025-02-27 14:55:00,712.26,712.94,711.8,711.8,14049.0,708.3472,709.0235,707.8898,707.8898,14049.0
2025-02-27 15:00:00,712.41,712.59,708.43,709.37,13351.0,708.4964,708.6754,704.5383,705.4731,13351.0
2025-02-27 15:05:00,709.41,709.41,707.41,708.3,14156.0,705.5129,705.5129,703.5239,704.409,14156.0
2025-02-27 15:10:00,707.58,709.12,706.14,707.01,9087.0,703.6929,705.2245,702.2609,703.1261,9087.0
2025-02-27 15:15:00,707.81,707.81,704.5,704.5,9838.0,703.9217,703.9217,700.6299,700.6299,9838.0
2025-02-27 15:20:00,704.5,706.63,703.88,706.08,19512.0,700.6299,702.7482,700.0133,702.2012,19512.0
2025-02-27 15:25:00,706.67,707.37,702.52,703.21,9768.0,702.7879,703.4841,698.6607,699.3469,9768.0
2025-02-27 15:30:00,703.74,704.93,702.52,702.79,11379.0,699.874,701.0575,698.6607,698.9293,11379.0
2025-02-27 15:35:00,702.83,704.94,702.6,703.44,96453.0,698.969,701.0674,698.7403,699.5757,96453.0
2025-02-27 15:40:00,703.41,704.5,702.64,703.0,9628.0,699.5459,700.6299,698.7801,699.1381,9628.0
2025-02-27 15:45:00,702.99,704.78,702.5,703.85,38372.0,699.1282,700.9083,698.6409,699.9834,38372.0
2025-02-27 15:50:00,703.56,704.88,700.7,700.83,48168.0,699.695,701.0078,696.8507,696.98,48168.0
2025-02-27 15:55:00,700.69,700.69,696.91,696.91,94019.0,696.8408,696.8408,693.0816,693.0816,94019.0
2025-02-28 09:30:00,707.42,707.42,699.85,700.5,44941.0,703.5338,703.5338,696.0054,696.6518,44941.0
2025-02-28 09:35:00,700.77,707.9,700.77,706.75,20754.0,696.9204,704.0112,696.9204,702.8675,20754.0
2025-02-28 09:40:00,706.57,707.57,704.8,706.47,27938.0,702.6885,703.683,700.9282,702.589,27938.0
2025-02-28 09:45:00,706.8,708.86,706.06,706.65,23913.0,702.9172,704.9659,702.1813,702.7681,23913.0
2025-02-28 09:50:00,706.61,707.55,704.97,705.57,10094.0,702.7283,703.6631,701.0973,701.694,10094.0
2025-02-28 09:55:00,705.72,708.16,704.37,708.15,10487.0,701.8432,704.2698,700.5006,704.2598,10487.0
2025-02-28 10:00:00,707.71,710.64,707.58,710.51,6803.0,703.8222,706.7361,703.6929,706.6068,6803.0
2025-02-28 10:05:00,710.25,710.31,708.45,710.14,12157.0,706.3483,706.4079,704.5582,706.2389,12157.0
2025-02-28 10:10:00,709.89,710.16,707.56,709.84,13928.0,705.9903,706.2588,703.6731,705.9405,13928.0
2025-02-28 10:15:00,709.39,709.95,708.53,708.84,11369.0,705.493,706.0499,704.6377,704.946,11369.0
2025-02-28 10:20:00,708.62,710.54,707.96,709.82,11726.0,704.7272,706.6367,704.0709,705.9206,11726.0
2025-02-28 10:25:00,709.58,711.98,709.58,711.89,12945.0,705.682,708.0688,705.682,707.9793,12945.0
2025-02-28 10:30:00,711.74,713.5,710.5,711.28,10318.0,707.8301,709.5804,706.5969,707.3726,10318.0
2025-02-28 10:35:00,711.41,711.41,708.25,708.72,8916.0,707.5019,707.5019,704.3593,704.8267,8916.0
2025-02-28 10:40:00,709.53,709.53,707.34,708.06,2658.0,705.6322,705.6322,703.4543,704.1703,2658.0
2025-02-28 10:45:00,707.94,708.79,706.83,707.22,4499.0,704.051,704.8963,702.9471,703.3349,4499.0
2025-02-28 10:50:00,707.84,708.69,707.69,708.13,3214.0,703.9515,704.7968,703.8023,704.2399,3214.0
2025-02-28 10:55:00,707.76,708.97,707.76,708.8,4625.0,703.872,705.0753,703.872,704.9062,4625.0
2025-02-28 11:00:00,708.89,709.44,708.1,708.46,2628.0,704.9957,705.5427,704.2101,704.5681,2628.0
2025-02-28 11:05:00,708.5,709.49,708.29,708.52,5418.0,704.6079,705.5925,704.399,704.6278,5418.0
2025-02-28 11:10:00,708.44,709.02,707.28,707.29,8328.0,704.5482,705.125,703.3946,703.4045,8328.0
2025-02-28 11:15:00,707.52,707.53,705.58,706.19,5603.0,703.6333,703.6432,701.7039,702.3106,5603.0
2025-02-28 11:20:00,706.71,707.15,706.39,706.81,3061.0,702.8277,703.2653,702.5095,702.9272,3061.0
2025-02-28 11:25:00,706.99,707.35,704.62,704.94,3600.0,703.1062,703.4642,700.7492,701.0674,3600.0
2025-02-28 11:30:00,704.94,706.69,704.61,706.22,48530.0,701.0674,702.8078,700.7393,702.3404,48530.0
2025-02-28 11:35:00,706.39,707.55,706.23,706.49,3490.0,702.5095,703.6631,702.3504,702.6089,3490.0
2025-02-28 11:40:00,706.3,708.5,706.3,708.0,3703.0,702.42,704.6079,702.42,704.1106,3703.0
2025-02-28 11:45:00,707.59,707.59,706.87,706.87,8917.0,703.7029,703.7029,702.9868,702.9868,8917.0
2025-02-28 11:50:00,706.51,706.68,705.31,706.24,3674.0,702.6288,702.7979,701.4354,702.3603,3674.0
2025-02-28 11:55:00,706.2,706.84,706.13,706.13,4548.0,702.3205,702.957,702.2509,702.2509,4548.0
2025-02-28 12:00:00,705.91,706.49,705.71,706.27,2397.0,702.0321,702.6089,701.8332,702.3901,2397.0
2025-02-28 12:05:00,706.25,706.26,705.1,705.1,2181.0,702.3702,702.3802,701.2266,701.2266,2181.0
2025-02-28 12:10:00,705.73,706.13,705.0,705.96,1600.0,701.8531,702.2509,701.1271,702.0818,1600.0
2025-02-28 12:15:00,706.49,707.0,705.95,706.83,19017.0,702.6089,703.1161,702.0719,702.9471,19017.0
2025-02-28 12:20:00,706.83,707.0,704.21,704.48,12527.0,702.9471,703.1161,700.3415,700.61,12527.0
2025-02-28 12:25:00,704.95,705.97,704.95,705.96,1100.0,701.0774,702.0918,701.0774,702.0818,1100.0
2025-02-28 12:30:00,706.51,706.51,704.11,704.36,3429.0,702.6288,702.6288,700.242,700.4906,3429.0
2025-02-28 12:35:00,705.12,705.12,704.12,704.89,2400.0,701.2465,701.2465,700.252,701.0177,2400.0
2025-02-28 12:40:00,704.72,704.9,701.81,701.81,5313.0,700.8487,701.0277,697.9546,697.9546,5313.0
2025-02-28 12:45:00,702.74,702.74,701.38,701.63,3286.0,698.8795,698.8795,697.527,697.7756,3286.0
2025-02-28 12:50:00,701.3,703.35,701.1,702.72,3693.0,697.4474,699.4862,697.2485,698.8596,3693.0
2025-02-28 12:55:00,702.55,702.55,699.95,699.95,4240.0,698.6906,698.6906,696.1049,696.1049,4240.0
2025-02-28 13:00:00,699.9,700.98,698.8,699.29,17027.0,696.0551,697.1292,694.9612,695.4485,17027.0
2025-02-28 13:05:00,699.65,699.8,698.71,699.23,4260.0,695.8065,695.9557,694.8717,695.3888,4260.0
2025-02-28 13:10:00,699.23,700.03,698.56,700.03,7919.0,695.3888,696.1844,694.7225,696.1844,7919.0
2025-02-28 13:15:00,700.47,701.51,698.03,698.45,9502.0,696.622,697.6563,694.1954,694.6131,9502.0
2025-02-28 13:20:00,698.45,699.54,697.51,698.05,8787.0,694.6131,695.6971,693.6783,694.2153,8787.0
2025-02-28 13:25:00,698.05,700.72,698.05,700.66,15376.0,694.2153,696.8706,694.2153,696.811,15376.0
2025-02-28 13:30:00,700.22,701.63,700.22,701.63,7416.0,696.3734,697.7756,696.3734,697.7756,7416.0
2025-02-28 13:35:00,702.52,703.47,702.43,702.43,16614.0,698.6607,699.6055,698.5712,698.5712,16614.0
2025-02-28 13:40:00,702.72,703.3,701.31,703.3,5806.0,698.8596,699.4365,697.4574,699.4365,5806.0
2025-02-28 13:45:00,702.88,702.89,702.2,702.35,1200.0,699.0188,699.0287,698.3425,698.4917,1200.0
2025-02-28 13:50:00,702.11,703.37,702.11,702.54,2994.0,698.253,699.5061,698.253,698.6806,2994.0
2025-02-28 13:55:00,701.91,701.98,699.11,699.18,5740.0,698.0541,698.1237,695.2695,695.3391,5740.0
2025-02-28 14:00:00,699.48,700.91,699.15,699.15,3752.0,695.6374,697.0596,695.3093,695.3093,3752.0
2025-02-28 14:05:00,699.94,700.81,698.97,698.98,2751.0,696.0949,696.9601,695.1302,695.1402,2751.0
2025-02-28 14:10:00,699.55,699.78,698.53,698.86,2950.0,695.7071,695.9358,694.6927,695.0208,2950.0
2025-02-28 14:15:00,698.8,700.0,698.47,700.0,9337.0,694.9612,696.1546,694.633,696.1546,9337.0
2025-02-28 14:20:00,699.93,699.93,697.73,699.2,4898.0,696.085,696.085,693.8971,695.359,4898.0
2025-02-28 14:25:00,699.25,699.96,699.25,699.6,3784.0,695.4087,696.1148,695.4087,695.7568,3784.0
2025-02-28 14:30:00,699.61,701.18,699.24,700.35,9172.0,695.7667,697.3281,695.3988,696.5027,9172.0
2025-02-28 14:35:00,700.5,703.45,699.95,702.72,5366.0,696.6518,699.5856,696.1049,698.8596,5366.0
2025-02-28 14:40:00,702.72,703.3,701.98,702.79,5926.0,698.8596,699.4365,698.1237,698.9293,5926.0
2025-02-28 14:45:00,702.79,704.0,702.46,703.94,6603.0,698.9293,700.1326,698.6011,700.0729,6603.0
2025-02-28 14:50:00,703.94,704.15,702.61,702.96,4198.0,700.0729,700.2818,698.7502,699.0983,4198.0
2025-02-28 14:55:00,703.0,703.45,702.59,703.2,1228.0,699.1381,699.5856,698.7304,699.337,1228.0
2025-02-28 15:00:00,703.82,705.3,702.97,705.3,3204.0,699.9536,701.4255,699.1083,701.4255,3204.0
2025-02-28 15:05:00,705.21,706.29,704.78,705.75,2679.0,701.336,702.41,700.9083,701.873,2679.0
2025-02-28 15:10:00,705.76,705.82,704.86,704.86,2539.0,701.8829,701.9426,700.9879,700.9879,2539.0
2025-02-28 15:15:00,705.63,705.63,704.65,705.3,5080.0,701.7537,701.7537,700.779,701.4255,5080.0
2025-02-28 15:20:00,704.95,705.29,703.78,704.27,6313.0,701.0774,701.4155,699.9138,700.4011,6313.0
2025-02-28 15:25:00,704.53,705.11,704.05,705.06,7173.0,700.6597,701.2365,700.1823,701.1868,7173.0
2025-02-28 15:30:00,704.96,704.96,702.71,702.71,3100.0,701.0873,701.0873,698.8497,698.8497,3100.0
2025-02-28 15:35:00,702.37,703.17,701.4,703.17,6116.0,698.5116,699.3072,697.5469,699.3072,6116.0
2025-02-28 15:40:00,703.18,703.81,702.9,702.98,5135.0,699.3171,699.9437,699.0387,699.1182,5135.0
2025-02-28 15:45:00,703.02,703.74,702.63,703.43,7903.0,699.158,699.874,698.7701,699.5657,7903.0
2025-02-28 15:50:00,703.07,706.11,703.07,706.11,18281.0,699.2077,702.231,699.2077,702.231,18281.0
2025-02-28 15:55:00,706.68,709.79,706.42,709.37,78105.0,702.7979,705.8908,702.5393,705.4731,78105.0
2025-03-03 09:30:00,722.0,722.55,719.59,719.99,52272.0,718.0337,718.5807,715.637,716.0348,52272.0
2025-03-03 09:35:00,719.9,719.9,713.95,714.07,16309.0,715.9453,715.9453,710.028,710.1473,16309.0
2025-03-03 09:40:00,713.98,714.77,711.02,712.0,17352.0,710.0578,710.8434,707.114,708.0887,17352.0
2025-03-03 09:45:00,711.57,713.95,710.69,711.96,9782.0,707.661,710.028,706.7859,708.0489,9782.0
2025-03-03 09:50:00,712.07,714.11,712.07,713.64,9653.0,708.1583,710.1871,708.1583,709.7197,9653.0
2025-03-03 09:55:00,714.19,714.48,712.04,712.84,11823.0,710.2666,710.555,708.1284,708.924,11823.0
2025-03-03 10:00:00,711.2,713.07,710.02,711.34,11026.0,707.2931,709.1528,706.1195,707.4323,11026.0
2025-03-03 10:05:00,711.9,712.22,709.76,710.52,10173.0,707.9892,708.3075,705.861,706.6168,10173.0
2025-03-03 10:10:00,710.27,716.78,709.64,714.06,75366.0,706.3682,712.8424,705.7416,710.1373,75366.0
2025-03-03 10:15:00,713.53,717.1,711.6,716.98,37741.0,709.6103,713.1606,707.6909,713.0413,37741.0
2025-03-03 10:20:00,716.97,723.0,716.97,722.0,17105.0,713.0314,719.0282,713.0314,718.0337,17105.0
2025-03-03 10:25:00,721.98,728.46,721.39,728.46,38391.0,718.0138,724.4582,717.4271,724.4582,38391.0
2025-03-03 10:30:00,728.48,732.35,728.16,729.98,22378.0,724.4781,728.3269,724.1599,725.9699,22378.0
2025-03-03 10:35:00,729.45,729.45,726.3,728.72,14974.0,725.4428,725.4428,722.3101,724.7168,14974.0
2025-03-03 10:40:00,729.06,730.56,726.79,730.52,5763.0,725.0549,726.5467,722.7974,726.5069,5763.0
2025-03-03 10:45:00,730.44,730.59,727.83,728.62,9483.0,726.4274,726.5765,723.8317,724.6174,9483.0
2025-03-03 10:50:00,729.07,731.38,728.2,731.2,9023.0,725.0649,727.3622,724.1997,727.1832,9023.0
2025-03-03 10:55:00,730.86,730.86,728.0,728.39,9693.0,726.8451,726.8451,724.0008,724.3886,9693.0
2025-03-03 11:00:00,728.73,729.51,726.17,727.83,12631.0,724.7268,725.5025,722.1808,723.8317,12631.0
2025-03-03 11:05:00,727.98,729.11,727.05,727.38,6120.0,723.9809,725.1047,723.056,723.3842,6120.0
2025-03-03 11:10:00,727.87,728.48,725.65,725.76,6577.0,723.8715,724.4781,721.6637,721.7731,6577.0
2025-03-03 11:15:00,725.96,727.68,724.97,727.09,6803.0,721.972,723.6825,720.9874,723.0958,6803.0
2025-03-03 11:20:00,727.09,730.12,727.01,728.6,4675.0,723.0958,726.1091,723.0162,724.5975,4675.0
2025-03-03 11:25:00,728.55,729.66,726.87,727.43,6851.0,724.5477,725.6516,722.877,723.4339,6851.0
2025-03-03 11:30:00,726.81,726.84,724.19,724.19,9472.0,722.8173,722.8471,720.2117,720.2117,9472.0
2025-03-03 11:35:00,724.19,724.55,722.0,722.06,8121.0,720.2117,720.5697,718.0337,718.0934,8121.0
2025-03-03 11:40:00,723.05,723.33,722.52,723.14,3417.0,719.078,719.3564,718.5509,719.1675,3417.0
2025-03-03 11:45:00,722.31,724.95,721.75,724.95,7386.0,718.342,720.9675,717.7851,720.9675,7386.0
2025-03-03 11:50:00,724.95,726.58,724.95,725.35,1890.0,720.9675,722.5886,720.9675,721.3653,1890.0
2025-03-03 11:55:00,725.27,726.23,725.11,725.31,3144.0,721.2858,722.2405,721.1266,721.3255,3144.0
2025-03-03 12:00:00,725.24,725.35,725.17,725.35,1000.0,721.2559,721.3653,721.1863,721.3653,1000.0
2025-03-03 12:05:00,725.35,726.56,725.26,725.55,3136.0,721.3653,722.5687,721.2758,721.5642,3136.0
2025-03-03 12:10:00,725.86,725.86,724.28,724.89,3200.0,721.8725,721.8725,720.3012,720.9079,3200.0
2025-03-03 12:15:00,724.12,725.46,723.98,724.51,3616.0,720.1421,721.4747,720.0029,720.5299,3616.0
2025-03-03 12:20:00,724.64,725.34,723.63,724.86,5680.0,720.6592,721.3554,719.6548,720.878,5680.0
2025-03-03 12:25:00,725.01,725.53,723.93,724.09,1438.0,721.0272,721.5443,719.9531,720.1122,1438.0
2025-03-03 12:30:00,723.83,724.19,722.93,722.95,3247.0,719.8537,720.2117,718.9586,718.9785,3247.0
2025-03-03 12:35:00,722.96,723.42,722.4,723.36,2198.0,718.9885,719.4459,718.4315,719.3863,2198.0
2025-03-03 12:40:00,722.96,724.38,722.65,723.88,1026.0,718.9885,720.4007,718.6802,719.9034,1026.0
2025-03-03 12:45:00,723.24,723.24,721.09,721.71,2799.0,719.2669,719.2669,717.1287,717.7453,2799.0
2025-03-03 12:50:00,721.71,721.86,719.85,719.92,4313.0,717.7453,717.8945,715.8955,715.9652,4313.0
2025-03-03 12:55:00,719.62,720.27,718.17,718.25,4971.0,715.6668,716.3132,714.2248,714.3043,4971.0
2025-03-03 13:00:00,719.26,719.6,717.85,717.95,1300.0,715.3088,715.6469,713.9065,714.006,1300.0
2025-03-03 13:05:00,716.78,717.09,714.36,714.36,4965.0,712.8424,713.1507,710.4357,710.4357,4965.0
2025-03-03 13:10:00,714.57,714.57,712.2,712.27,5440.0,710.6445,710.6445,708.2876,708.3572,5440.0
2025-03-03 13:15:00,712.41,714.81,712.32,714.11,5281.0,708.4964,710.8832,708.4069,710.1871,5281.0
2025-03-03 13:20:00,714.13,714.64,712.57,714.25,4137.0,710.207,710.7142,708.6555,710.3263,4137.0
2025-03-03 13:25:00,714.25,714.25,711.4,711.4,3853.0,710.3263,710.3263,707.492,707.492,3853.0
2025-03-03 13:30:00,711.52,712.65,710.15,711.0,8348.0,707.6113,708.7351,706.2488,707.0942,8348.0
2025-03-03 13:35:00,711.19,712.01,711.0,711.31,3842.0,707.2831,708.0986,707.0942,707.4025,3842.0
2025-03-03 13:40:00,710.85,712.92,710.47,710.77,4205.0,706.945,709.0036,706.5671,706.8654,4205.0
2025-03-03 13:45:00,711.38,716.27,711.38,716.27,2161.0,707.4721,712.3352,707.4721,712.3352,2161.0
2025-03-03 13:50:00,715.11,715.19,713.47,713.74,3192.0,711.1816,711.2611,709.5506,709.8191,3192.0
2025-03-03 13:55:00,712.88,713.61,712.88,713.0,1477.0,708.9638,709.6898,708.9638,709.0832,1477.0
2025-03-03 14:00:00,713.77,715.57,713.77,714.7,2574.0,709.8489,711.6391,709.8489,710.7738,2574.0
2025-03-03 14:05:00,714.44,715.33,714.19,714.79,859.0,710.5153,711.4004,710.2666,710.8633,859.0
2025-03-03 14:10:00,714.01,715.5,713.35,713.35,3851.0,710.0876,711.5694,709.4312,709.4312,3851.0
2025-03-03 14:15:00,714.33,714.68,712.01,712.01,3218.0,710.4059,710.7539,708.0986,708.0986,3218.0
2025-03-03 14:20:00,712.11,713.99,711.78,713.64,3187.0,708.1981,710.0677,707.8699,709.7197,3187.0
2025-03-03 14:25:00,713.26,713.26,711.25,711.26,6146.0,709.3417,709.3417,707.3428,707.3527,6146.0
2025-03-03 14:30:00,711.96,713.68,711.95,713.58,5216.0,708.0489,709.7594,708.0389,709.66,5216.0
2025-03-03 14:35:00,713.44,713.47,711.51,712.46,4757.0,709.5208,709.5506,707.6014,708.5461,4757.0
2025-03-03 14:40:00,713.7,715.57,713.4,714.43,5911.0,709.7793,711.6391,709.481,710.5053,5911.0
2025-03-03 14:45:00,714.43,714.43,712.41,712.67,13088.0,710.5053,710.5053,708.4964,708.755,13088.0
2025-03-03 14:50:00,712.67,713.3,706.67,708.34,22928.0,708.755,709.3815,702.7879,704.4488,22928.0
2025-03-03 14:55:00,708.46,708.94,705.49,706.62,7004.0,704.5681,705.0455,701.6144,702.7382,7004.0
2025-03-03 15:00:00,705.24,705.76,701.96,702.71,12642.0,701.3658,701.8829,698.1038,698.8497,12642.0
2025-03-03 15:05:00,701.77,703.5,700.07,701.03,5966.0,697.9149,699.6354,696.2242,697.1789,5966.0
2025-03-03 15:10:00,701.24,701.24,696.91,699.38,11032.0,697.3878,697.3878,693.0816,695.538,11032.0
2025-03-03 15:15:00,698.64,699.71,696.02,696.46,13576.0,694.8021,695.8662,692.1964,692.634,13576.0
2025-03-03 15:20:00,696.11,697.06,693.46,693.5,29183.0,692.286,693.2307,689.6505,689.6903,29183.0
2025-03-03 15:25:00,693.75,695.36,693.4,694.99,11054.0,689.9389,691.5401,689.5908,691.1721,11054.0
2025-03-03 15:30:00,695.57,697.84,695.28,695.73,15503.0,691.7489,694.0064,691.4605,691.908,15503.0
2025-03-03 15:35:00,695.73,696.4,692.47,692.73,34043.0,691.908,692.5744,688.6659,688.9245,34043.0
2025-03-03 15:40:00,692.73,695.44,692.73,695.39,55575.0,688.9245,691.6196,688.9245,691.5699,55575.0
2025-03-03 15:45:00,695.75,699.69,695.75,697.32,42264.0,691.9279,695.8463,691.9279,693.4893,42264.0
2025-03-03 15:50:00,696.88,700.19,696.88,699.81,30131.0,693.0517,696.3435,693.0517,695.9656,30131.0
2025-03-03 15:55:00,699.44,700.68,698.64,699.82,74877.0,695.5977,696.8308,694.8021,695.9756,74877.0
2025-03-04 09:30:00,698.58,702.79,696.92,701.01,54716.0,694.7424,698.9293,693.0915,697.159,54716.0
2025-03-04 09:35:00,700.91,710.46,700.65,707.06,27507.0,697.0596,706.5571,696.801,703.1758,27507.0
2025-03-04 09:40:00,706.8,707.84,702.18,706.54,33868.0,702.9172,703.9515,698.3226,702.6587,33868.0
2025-03-04 09:45:00,706.97,711.76,706.08,706.19,33569.0,703.0863,707.85,702.2012,702.3106,33569.0
2025-03-04 09:50:00,705.86,705.87,702.53,704.67,14869.0,701.9824,701.9923,698.6707,700.7989,14869.0
2025-03-04 09:55:00,705.0,705.9,701.73,702.0,23559.0,701.1271,702.0222,697.8751,698.1436,23559.0
2025-03-04 10:00:00,701.86,701.86,694.85,697.6,15353.0,698.0044,698.0044,691.0329,693.7678,15353.0
2025-03-04 10:05:00,697.93,698.25,695.58,696.48,8943.0,694.096,694.4142,691.7589,692.6539,8943.0
2025-03-04 10:10:00,695.76,698.69,694.99,696.9,15732.0,691.9379,694.8518,691.1721,693.0716,15732.0
2025-03-04 10:15:00,696.16,696.59,693.0,693.59,8401.0,692.3357,692.7633,689.193,689.7798,8401.0
2025-03-04 10:20:00,693.69,695.64,692.79,694.05,9224.0,689.8792,691.8185,688.9842,690.2373,9224.0
2025-03-04 10:25:00,693.98,696.3,693.62,695.21,13370.0,690.1677,692.4749,689.8096,691.3909,13370.0
2025-03-04 10:30:00,695.03,702.14,694.56,702.07,64752.0,691.2119,698.2828,690.7445,698.2132,64752.0
2025-03-04 10:35:00,701.7,704.0,698.78,699.45,28702.0,697.8452,700.1326,694.9413,695.6076,28702.0
2025-03-04 10:40:00,699.58,704.26,699.58,704.26,6403.0,695.7369,700.3912,695.7369,700.3912,6403.0
2025-03-04 10:45:00,703.63,704.56,701.29,703.19,3524.0,699.7646,700.6895,697.4375,699.3271,3524.0
2025-03-04 10:50:00,702.8,703.71,700.58,701.55,5803.0,698.9392,699.8442,696.7314,697.6961,5803.0
2025-03-04 10:55:00,701.36,701.55,699.57,700.89,7043.0,697.5071,697.6961,695.7269,697.0397,7043.0
2025-03-04 11:00:00,700.22,701.28,699.52,700.25,6059.0,696.3734,697.4276,695.6772,696.4032,6059.0
2025-03-04 11:05:00,699.37,699.57,695.66,696.45,7934.0,695.528,695.7269,691.8384,692.6241,7934.0
2025-03-04 11:10:00,696.33,698.84,695.96,697.95,11707.0,692.5047,695.001,692.1368,694.1158,11707.0
2025-03-04 11:15:00,697.82,698.59,694.82,694.91,9383.0,693.9866,694.7523,691.003,691.0925,9383.0
2025-03-04 11:20:00,695.3,696.09,693.0,693.71,11816.0,691.4804,692.2661,689.193,689.8991,11816.0
2025-03-04 11:25:00,693.62,694.65,692.69,692.69,9810.0,689.8096,690.834,688.8847,688.8847,9810.0
2025-03-04 11:30:00,694.31,696.29,694.0,695.08,14919.0,690.4958,692.465,690.1875,691.2616,14919.0
2025-03-04 11:35:00,694.66,696.93,694.54,696.93,6125.0,690.8439,693.1014,690.7246,693.1014,6125.0
2025-03-04 11:40:00,695.94,698.0,695.94,697.95,5329.0,692.1169,694.1656,692.1169,694.1158,5329.0
2025-03-04 11:45:00,698.14,699.96,697.37,699.85,2162.0,694.3048,696.1148,693.539,696.0054,2162.0
2025-03-04 11:50:00,699.27,700.56,698.54,700.13,3184.0,695.4286,696.7115,694.7026,696.2839,3184.0
2025-03-04 11:55:00,700.86,704.29,700.12,702.25,19429.0,697.0099,700.421,696.2739,698.3922,19429.0
2025-03-04 12:00:00,701.79,704.73,701.17,704.73,3707.0,697.9348,700.8586,697.3182,700.8586,3707.0
2025-03-04 12:05:00,704.42,704.42,702.37,703.75,6029.0,700.5503,700.5503,698.5116,699.884,6029.0
2025-03-04 12:10:00,704.33,705.0,703.4,704.44,5788.0,700.4608,701.1271,699.5359,700.5702,5788.0
2025-03-04 12:15:00,704.23,705.5,703.54,704.74,3379.0,700.3613,701.6244,699.6751,700.8685,3379.0
2025-03-04 12:20:00,705.0,707.4,704.21,706.94,3569.0,701.1271,703.5139,700.3415,703.0565,3569.0
2025-03-04 12:25:00,707.67,710.27,706.59,708.34,4244.0,703.7824,706.3682,702.7084,704.4488,4244.0
2025-03-04 12:30:00,708.17,709.03,707.03,708.0,7365.0,704.2797,705.135,703.146,704.1106,7365.0
2025-03-04 12:35:00,707.97,710.27,707.97,709.8,2875.0,704.0808,706.3682,704.0808,705.9007,2875.0
2025-03-04 12:40:00,709.99,710.19,708.18,708.77,3169.0,706.0897,706.2886,704.2896,704.8764,3169.0
2025-03-04 12:45:00,709.8,711.32,709.49,710.0,4550.0,705.9007,707.4124,705.5925,706.0996,4550.0
2025-03-04 12:50:00,709.55,710.64,707.62,708.68,6255.0,705.6521,706.7361,703.7327,704.7869,6255.0
2025-03-04 12:55:00,708.31,708.31,707.15,707.93,12369.0,704.4189,704.4189,703.2653,704.041,12369.0
2025-03-04 13:00:00,707.66,709.54,706.11,708.3,6585.0,703.7725,705.6422,702.231,704.409,6585.0
2025-03-04 13:05:00,708.45,710.1,708.25,709.92,4275.0,704.5582,706.1991,704.3593,706.0201,4275.0
2025-03-04 13:10:00,710.4,714.27,710.4,713.98,4786.0,706.4975,710.3462,706.4975,710.0578,4786.0
2025-03-04 13:15:00,713.87,713.87,709.52,710.0,2316.0,709.9484,709.9484,705.6223,706.0996,2316.0
2025-03-04 13:20:00,709.2,709.44,705.87,707.87,1263.0,705.304,705.5427,701.9923,703.9814,1263.0
2025-03-04 13:25:00,706.98,707.88,706.18,706.58,1450.0,703.0962,703.9913,702.3006,702.6984,1450.0
2025-03-04 13:30:00,706.38,709.75,706.38,709.5,3250.0,702.4995,705.851,702.4995,705.6024,3250.0
2025-03-04 13:35:00,708.8,709.69,707.8,709.26,4966.0,704.9062,705.7914,703.9117,705.3637,4966.0
2025-03-04 13:40:00,710.89,710.89,709.5,709.5,1564.0,706.9848,706.9848,705.6024,705.6024,1564.0
2025-03-04 13:45:00,709.26,709.9,709.02,709.89,1608.0,705.3637,706.0002,705.125,705.9903,1608.0
2025-03-04 13:50:00,709.03,711.2,709.0,711.18,700.0,705.135,707.2931,705.1051,707.2732,700.0
2025-03-04 13:55:00,712.3,712.7,711.51,712.18,1865.0,708.387,708.7848,707.6014,708.2677,1865.0
2025-03-04 14:00:00,712.37,715.2,712.37,714.94,2666.0,708.4566,711.2711,708.4566,711.0125,2666.0
2025-03-04 14:05:00,714.33,716.0,714.31,715.25,2754.0,710.4059,712.0667,710.386,711.3208,2754.0
2025-03-04 14:10:00,714.55,714.55,713.37,713.91,2092.0,710.6247,710.6247,709.4511,709.9882,2092.0
2025-03-04 14:15:00,713.2,714.52,712.97,713.75,4233.0,709.2821,710.5948,709.0533,709.829,4233.0
2025-03-04 14:20:00,713.22,716.55,713.22,715.83,11309.0,709.302,712.6137,709.302,711.8976,11309.0
2025-03-04 14:25:00,716.77,717.88,714.51,715.0,3214.0,712.8325,713.9364,710.5849,711.0722,3214.0
2025-03-04 14:30:00,715.49,715.73,714.02,714.22,2663.0,711.5595,711.7982,710.0976,710.2965,2663.0
2025-03-04 14:35:00,714.22,715.91,713.72,715.91,3380.0,710.2965,711.9772,709.7992,711.9772,3380.0
2025-03-04 14:40:00,716.25,716.31,714.57,715.84,1585.0,712.3153,712.375,710.6445,711.9076,1585.0
2025-03-04 14:45:00,715.12,715.97,714.81,714.81,1900.0,711.1915,712.0369,710.8832,710.8832,1900.0
2025-03-04 14:50:00,715.37,716.19,714.75,714.75,2550.0,711.4401,712.2556,710.8236,710.8236,2550.0
2025-03-04 14:55:00,715.73,715.74,714.82,715.46,1813.0,711.7982,711.8081,710.8932,711.5297,1813.0
2025-03-04 15:00:00,714.81,716.82,714.81,715.75,2591.0,710.8832,712.8822,710.8832,711.8181,2591.0
2025-03-04 15:05:00,715.64,718.0,714.81,717.47,5737.0,711.7087,714.0557,710.8832,713.5286,5737.0
2025-03-04 15:10:00,717.38,719.01,717.37,718.5,4099.0,713.4391,715.0602,713.4292,714.553,4099.0
2025-03-04 15:15:00,718.51,719.37,717.65,718.88,6671.0,714.5629,715.4182,713.7076,714.9309,6671.0
2025-03-04 15:20:00,719.53,721.3,719.06,720.93,4866.0,715.5773,717.3376,715.1099,716.9696,4866.0
2025-03-04 15:25:00,720.57,720.82,718.21,718.82,8777.0,716.6116,716.8602,714.2645,714.8712,8777.0
2025-03-04 15:30:00,718.25,718.25,714.48,714.95,14021.0,714.3043,714.3043,710.555,711.0225,14021.0
2025-03-04 15:35:00,714.72,715.73,712.95,713.21,9657.0,710.7937,711.7982,709.0334,709.292,9657.0
2025-03-04 15:40:00,712.58,713.29,711.46,712.79,6955.0,708.6655,709.3716,707.5516,708.8743,6955.0
2025-03-04 15:45:00,712.7,713.22,710.0,710.1,11009.0,708.7848,709.302,706.0996,706.1991,11009.0
2025-03-04 15:50:00,710.06,710.06,704.12,706.38,18362.0,706.1593,706.1593,700.252,702.4995,18362.0
2025-03-04 15:55:00,705.91,708.5,705.91,708.27,23765.0,702.0321,704.6079,702.0321,704.3792,23765.0
2025-03-05 09:30:00,732.07,732.29,727.6,727.95,58207.0,728.0484,728.2672,723.603,723.951,58207.0
2025-03-05 09:35:00,727.73,730.13,726.5,730.13,24809.0,723.7323,726.1191,722.509,726.1191,24809.0
2025-03-05 09:40:00,730.27,733.0,730.27,731.16,12075.0,726.2583,728.9733,726.2583,727.1434,12075.0
2025-03-05 09:45:00,731.07,731.07,727.96,729.47,17296.0,727.0539,727.0539,723.961,725.4627,17296.0
2025-03-05 09:50:00,729.34,730.93,727.31,727.8,19097.0,725.3334,726.9147,723.3146,723.8019,19097.0
2025-03-05 09:55:00,728.3,728.57,724.25,725.54,22743.0,724.2991,724.5676,720.2714,721.5543,22743.0
2025-03-05 10:00:00,726.0,730.28,725.99,728.3,17707.0,722.0118,726.2682,722.0018,724.2991,17707.0
2025-03-05 10:05:00,729.5,730.03,727.45,728.01,8825.0,725.4925,726.0196,723.4538,724.0107,8825.0
2025-03-05 10:10:00,728.06,729.49,726.75,726.83,6459.0,724.0604,725.4826,722.7576,722.8372,6459.0
2025-03-05 10:15:00,727.01,727.5,724.38,725.2,6977.0,723.0162,723.5035,720.4007,721.2161,6977.0
2025-03-05 10:20:00,725.71,726.31,723.17,724.66,6972.0,721.7233,722.3201,719.1973,720.6791,6972.0
2025-03-05 10:25:00,724.3,727.19,724.22,727.19,4961.0,720.3211,723.1952,720.2415,723.1952,4961.0
2025-03-05 10:30:00,727.16,729.26,726.33,728.5,9059.0,723.1654,725.2538,722.3399,724.498,9059.0
2025-03-05 10:35:00,729.28,731.0,729.21,730.44,3851.0,725.2737,726.9843,725.2041,726.4274,3851.0
2025-03-05 10:40:00,730.74,730.93,729.71,730.56,2502.0,726.7257,726.9147,725.7014,726.5467,2502.0
2025-03-05 10:45:00,730.26,731.14,729.33,730.21,7558.0,726.2484,727.1235,725.3235,726.1986,7558.0
2025-03-05 10:50:00,729.69,731.49,728.75,731.39,4695.0,725.6815,727.4716,724.7466,727.3721,4695.0
2025-03-05 10:55:00,731.87,731.87,729.2,729.64,3202.0,727.8495,727.8495,725.1942,725.6318,3202.0
2025-03-05 11:00:00,729.25,729.25,728.05,728.24,3243.0,725.2439,725.2439,724.0505,724.2394,3243.0
2025-03-05 11:05:00,728.38,728.74,727.93,728.51,3588.0,724.3787,724.7367,723.9312,724.508,3588.0
2025-03-05 11:10:00,728.3,728.3,725.26,726.41,6867.0,724.2991,724.2991,721.2758,722.4195,6867.0
2025-03-05 11:15:00,726.63,726.74,725.75,725.88,2722.0,722.6383,722.7477,721.7631,721.8924,2722.0
2025-03-05 11:20:00,726.02,726.63,725.63,726.62,4193.0,722.0316,722.6383,721.6438,722.6283,4193.0
2025-03-05 11:25:00,726.94,727.12,725.95,726.76,9701.0,722.9466,723.1256,721.962,722.7676,9701.0
2025-03-05 11:30:00,726.04,726.99,723.01,723.78,33532.0,722.0515,722.9963,719.0382,719.8039,33532.0
2025-03-05 11:35:00,723.66,724.22,722.28,722.54,14397.0,719.6846,720.2415,718.3122,718.5708,14397.0
2025-03-05 11:40:00,721.83,721.83,719.79,719.9,7158.0,717.8647,717.8647,715.8359,715.9453,7158.0
2025-03-05 11:45:00,719.85,722.26,719.74,720.36,5064.0,715.8955,718.2923,715.7861,716.4027,5064.0
2025-03-05 11:50:00,720.04,721.23,719.3,721.18,3692.0,716.0845,717.268,715.3486,717.2182,3692.0
2025-03-05 11:55:00,721.85,725.52,720.22,723.35,8346.0,717.8846,721.5344,716.2635,719.3763,8346.0
2025-03-05 12:00:00,724.33,726.76,724.24,724.87,5170.0,720.3509,722.7676,720.2614,720.888,5170.0
2025-03-05 12:05:00,724.47,726.3,724.47,726.1,800.0,720.4902,722.3101,720.4902,722.1112,800.0
2025-03-05 12:10:00,726.74,728.54,725.12,727.97,2669.0,722.7477,724.5378,721.1366,723.9709,2669.0
2025-03-05 12:15:00,728.09,730.11,728.08,729.08,2838.0,724.0903,726.0992,724.0803,725.0748,2838.0
2025-03-05 12:20:00,729.45,730.68,729.28,730.25,2504.0,725.4428,726.666,725.2737,726.2384,2504.0
2025-03-05 12:25:00,730.32,730.33,728.64,729.61,3477.0,726.308,726.318,724.6373,725.6019,3477.0
2025-03-05 12:30:00,730.0,730.65,729.7,730.46,3128.0,725.9898,726.6362,725.6914,726.4473,3128.0
2025-03-05 12:35:00,730.5,731.15,729.44,730.75,2285.0,726.487,727.1335,725.4329,726.7357,2285.0
2025-03-05 12:40:00,731.5,732.16,730.44,731.45,5046.0,727.4815,728.1379,726.4274,727.4318,5046.0
2025-03-05 12:45:00,730.76,730.76,729.09,730.7,2868.0,726.7456,726.7456,725.0848,726.6859,2868.0
2025-03-05 12:50:00,731.15,732.36,730.97,732.33,3907.0,727.1335,728.3368,726.9545,728.307,3907.0
2025-03-05 12:55:00,731.71,732.3,731.02,731.02,1293.0,727.6904,728.2771,727.0042,727.0042,1293.0
2025-03-05 13:00:00,731.25,732.4,730.97,732.39,2016.0,727.2329,728.3766,726.9545,728.3667,2016.0
2025-03-05 13:05:00,732.1,732.77,727.55,727.56,4433.0,728.0782,728.7446,723.5532,723.5632,4433.0
2025-03-05 13:10:00,728.27,729.21,728.0,728.11,1988.0,724.2693,725.2041,724.0008,724.1102,1988.0
2025-03-05 13:15:00,728.1,729.09,727.7,728.98,1346.0,724.1002,725.0848,723.7024,724.9754,1346.0
2025-03-05 13:20:00,729.27,729.44,728.8,728.8,676.0,725.2638,725.4329,724.7964,724.7964,676.0
2025-03-05 13:25:00,727.95,728.94,727.94,728.4,1670.0,723.951,724.9356,723.9411,724.3986,1670.0
2025-03-05 13:30:00,728.03,729.39,727.54,728.69,2074.0,724.0306,725.3831,723.5433,724.687,2074.0
2025-03-05 13:35:00,728.57,728.8,727.28,727.28,1371.0,724.5676,724.7964,723.2847,723.2847,1371.0
2025-03-05 13:40:00,728.05,729.19,727.77,729.19,2042.0,724.0505,725.1842,723.772,725.1842,2042.0
2025-03-05 13:45:00,729.2,731.79,728.85,731.79,2678.0,725.1942,727.7699,724.8461,727.7699,2678.0
2025-03-05 13:50:00,730.55,730.96,730.18,730.18,852.0,726.5368,726.9445,726.1688,726.1688,852.0
2025-03-05 13:55:00,730.92,731.98,730.43,731.98,628.0,726.9047,727.9589,726.4174,727.9589,628.0
2025-03-05 14:00:00,730.86,732.52,730.86,732.52,1115.0,726.8451,728.4959,726.8451,728.4959,1115.0
2025-03-05 14:05:00,732.26,734.21,732.04,733.98,12896.0,728.2374,730.1767,728.0186,729.9479,12896.0
2025-03-05 14:10:00,734.01,735.94,733.72,735.73,11289.0,729.9778,731.8971,729.6893,731.6883,11289.0
2025-03-05 14:15:00,735.95,736.57,733.85,733.85,4764.0,731.9071,732.5237,729.8186,729.8186,4764.0
2025-03-05 14:20:00,733.82,737.3,733.81,737.29,5489.0,729.7888,733.2497,729.7789,733.2397,5489.0
2025-03-05 14:25:00,736.2,736.34,735.74,735.74,4270.0,732.1557,732.295,731.6982,731.6982,4270.0
2025-03-05 14:30:00,736.6,737.0,735.79,736.46,4791.0,732.5535,732.9513,731.748,732.4143,4791.0
2025-03-05 14:35:00,736.08,736.73,734.87,736.22,6199.0,732.0364,732.6828,730.833,732.1756,6199.0
2025-03-05 14:40:00,735.65,735.83,734.48,734.58,7918.0,731.6087,731.7878,730.4452,730.5446,7918.0
2025-03-05 14:45:00,734.93,735.81,734.59,735.02,2449.0,730.8927,731.7679,730.5546,730.9822,2449.0
2025-03-05 14:50:00,735.51,736.25,735.19,735.75,1306.0,731.4695,732.2054,731.1513,731.7082,1306.0
2025-03-05 14:55:00,735.75,736.65,735.24,735.41,8006.0,731.7082,732.6032,731.201,731.3701,8006.0
2025-03-05 15:00:00,735.7,737.47,735.42,736.73,3946.0,731.6585,733.4187,731.38,732.6828,3946.0
2025-03-05 15:05:00,737.38,737.77,736.0,737.2,2145.0,733.3292,733.7171,731.9568,733.1502,2145.0
2025-03-05 15:10:00,737.21,738.37,736.85,738.01,6345.0,733.1602,734.3138,732.8022,733.9558,6345.0
2025-03-05 15:15:00,738.01,738.61,735.03,736.0,8170.0,733.9558,734.5525,730.9921,731.9568,8170.0
2025-03-05 15:20:00,736.82,737.1,734.51,735.2,5538.0,732.7723,733.0508,730.475,731.1612,5538.0
2025-03-05 15:25:00,735.51,737.54,735.51,737.14,2058.0,731.4695,733.4884,731.4695,733.0906,2058.0
2025-03-05 15:30:00,736.83,737.47,735.38,737.2,6994.0,732.7823,733.4187,731.3402,733.1502,6994.0
2025-03-05 15:35:00,737.37,738.73,736.78,738.08,9082.0,733.3193,734.6718,732.7325,734.0254,9082.0
2025-03-05 15:40:00,738.08,740.0,737.67,739.38,6822.0,734.0254,735.9348,733.6176,735.3183,6822.0
2025-03-05 15:45:00,739.37,739.54,738.12,738.51,7461.0,735.3083,735.4774,734.0652,734.453,7461.0
2025-03-05 15:50:00,737.99,740.55,736.57,740.12,16293.0,733.9359,736.4818,732.5237,736.0542,16293.0
2025-03-05 15:55:00,739.73,740.55,738.81,739.77,50639.0,735.6663,736.4818,734.7514,735.7061,50639.0
2025-03-06 09:30:00,718.39,719.23,715.99,717.38,37066.0,714.4436,715.2789,712.0567,713.4391,37066.0
2025-03-06 09:35:00,717.26,722.92,715.52,722.24,21383.0,713.3198,718.9487,711.5893,718.2724,21383.0
2025-03-06 09:40:00,721.95,725.13,720.45,723.03,7639.0,717.984,721.1465,716.4922,719.0581,7639.0
2025-03-06 09:45:00,723.19,725.17,722.47,724.13,8128.0,719.2172,721.1863,718.5011,720.152,8128.0
2025-03-06 09:50:00,724.68,726.01,722.46,722.62,4070.0,720.699,722.0217,718.4912,718.6503,4070.0
2025-03-06 09:55:00,722.19,723.63,719.74,720.38,7750.0,718.2227,719.6548,715.7861,716.4226,7750.0
2025-03-06 10:00:00,720.2,724.0,719.44,723.04,4852.0,716.2436,720.0227,715.4878,719.068,4852.0
2025-03-06 10:05:00,723.2,727.27,723.2,725.56,7028.0,719.2271,723.2748,719.2271,721.5742,7028.0
2025-03-06 10:10:00,725.84,726.71,725.47,726.5,2599.0,721.8526,722.7179,721.4847,722.509,2599.0
2025-03-06 10:15:00,726.16,726.9,725.59,725.6,7682.0,722.1709,722.9068,721.604,721.614,7682.0
2025-03-06 10:20:00,726.18,728.79,726.0,728.48,10853.0,722.1908,724.7864,722.0118,724.4781,10853.0
2025-03-06 10:25:00,728.07,729.11,726.61,728.42,5191.0,724.0704,725.1047,722.6184,724.4185,5191.0
2025-03-06 10:30:00,728.52,729.0,727.81,727.81,2415.0,724.5179,724.9953,723.8118,723.8118,2415.0
2025-03-06 10:35:00,727.57,730.23,726.76,729.72,3405.0,723.5731,726.2185,722.7676,725.7113,3405.0
2025-03-06 10:40:00,729.75,729.86,728.69,729.14,2934.0,725.7412,725.8505,724.687,725.1345,2934.0
2025-03-06 10:45:00,730.02,730.14,727.0,727.5,4099.0,726.0097,726.129,723.0063,723.5035,4099.0
2025-03-06 10:50:00,726.6,727.64,725.81,726.97,4138.0,722.6085,723.6427,721.8228,722.9764,4138.0
2025-03-06 10:55:00,727.1,727.6,725.36,727.37,4756.0,723.1057,723.603,721.3753,723.3742,4756.0
2025-03-06 11:00:00,728.1,729.16,727.98,728.89,3682.0,724.1002,725.1544,723.9809,724.8859,3682.0
2025-03-06 11:05:00,728.58,731.17,728.25,730.8,2269.0,724.5776,727.1534,724.2494,726.7854,2269.0
2025-03-06 11:10:00,730.67,731.1,729.19,729.98,2300.0,726.6561,727.0837,725.1842,725.9699,2300.0
2025-03-06 11:15:00,729.74,731.15,729.74,730.62,4101.0,725.7312,727.1335,725.7312,726.6064,4101.0
2025-03-06 11:20:00,730.87,730.91,728.44,728.56,2642.0,726.855,726.8948,724.4384,724.5577,2642.0
2025-03-06 11:25:00,729.59,729.79,726.19,728.11,12936.0,725.582,725.7809,722.2007,724.1102,12936.0
2025-03-06 11:30:00,728.19,728.76,724.81,725.95,8449.0,724.1897,724.7566,720.8283,721.962,8449.0
2025-03-06 11:35:00,725.93,726.0,721.05,722.5,5648.0,721.9421,722.0118,717.0889,718.531,5648.0
2025-03-06 11:40:00,723.3,723.3,720.95,721.41,3629.0,719.3266,719.3266,716.9895,717.447,3629.0
2025-03-06 11:45:00,722.0,722.76,720.42,721.26,2874.0,718.0337,718.7896,716.4624,717.2978,2874.0
2025-03-06 11:50:00,721.44,721.44,719.27,719.75,5388.0,717.4768,717.4768,715.3187,715.7961,5388.0
2025-03-06 11:55:00,719.75,720.5,718.45,718.96,2767.0,715.7961,716.542,714.5032,715.0104,2767.0
2025-03-06 12:00:00,718.7,719.16,716.0,716.6,6058.0,714.7519,715.2093,712.0667,712.6634,6058.0
2025-03-06 12:05:00,715.89,717.07,713.89,717.07,6450.0,711.9573,713.1308,709.9683,713.1308,6450.0
2025-03-06 12:10:00,716.13,716.77,715.5,715.75,3401.0,712.196,712.8325,711.5694,711.8181,3401.0
2025-03-06 12:15:00,715.31,716.63,715.3,716.28,7132.0,711.3805,712.6932,711.3705,712.3452,7132.0
2025-03-06 12:20:00,717.03,718.16,716.19,716.19,3488.0,713.091,714.2148,712.2556,712.2556,3488.0
2025-03-06 12:25:00,715.06,716.13,713.77,715.07,3884.0,711.1319,712.196,709.8489,711.1418,3884.0
2025-03-06 12:30:00,714.6,716.83,714.6,716.37,3483.0,710.6744,712.8921,710.6744,712.4347,3483.0
2025-03-06 12:35:00,715.03,715.03,713.19,713.25,4068.0,711.102,711.102,709.2721,709.3318,4068.0
2025-03-06 12:40:00,713.33,715.16,713.03,714.12,7439.0,709.4114,711.2313,709.113,710.197,7439.0
2025-03-06 12:45:00,713.5,713.53,711.1,711.52,4382.0,709.5804,709.6103,707.1936,707.6113,4382.0
2025-03-06 12:50:00,711.76,713.47,711.0,713.47,3870.0,707.85,709.5506,707.0942,709.5506,3870.0
2025-03-06 12:55:00,713.34,715.7,713.33,714.39,2686.0,709.4213,711.7683,709.4114,710.4655,2686.0
2025-03-06 13:00:00,714.39,715.48,713.69,714.63,5899.0,710.4655,711.5495,709.7694,710.7042,5899.0
2025-03-06 13:05:00,714.56,715.99,714.01,715.49,1388.0,710.6346,712.0567,710.0876,711.5595,1388.0
2025-03-06 13:10:00,714.8,716.44,713.87,716.44,1858.0,710.8733,712.5043,709.9484,712.5043,1858.0
2025-03-06 13:15:00,717.13,718.72,716.97,717.93,1501.0,713.1905,714.7717,713.0314,713.9861,1501.0
2025-03-06 13:20:00,717.93,718.98,717.73,718.45,1436.0,713.9861,715.0303,713.7872,714.5032,1436.0
2025-03-06 13:25:00,718.08,718.08,715.59,716.25,3171.0,714.1353,714.1353,711.6589,712.3153,3171.0
2025-03-06 13:30:00,716.87,717.77,716.87,717.22,1480.0,712.9319,713.827,712.9319,713.28,1480.0
2025-03-06 13:35:00,717.3,717.3,714.65,714.65,3342.0,713.3595,713.3595,710.7241,710.7241,3342.0
2025-03-06 13:40:00,714.26,714.27,712.26,713.01,6715.0,710.3362,710.3462,708.3472,709.0931,6715.0
2025-03-06 13:45:00,713.36,714.75,713.36,714.1,1000.0,709.4412,710.8236,709.4412,710.1771,1000.0
2025-03-06 13:50:00,713.93,715.16,713.93,714.73,1179.0,710.0081,711.2313,710.0081,710.8037,1179.0
2025-03-06 13:55:00,714.63,716.0,714.62,715.4,2190.0,710.7042,712.0667,710.6943,711.47,2190.0
2025-03-06 14:00:00,715.08,715.46,713.5,713.63,2509.0,711.1517,711.5297,709.5804,709.7097,2509.0
2025-03-06 14:05:00,714.25,714.85,713.95,713.96,1085.0,710.3263,710.923,710.028,710.0379,1085.0
2025-03-06 14:10:00,714.54,715.57,714.37,714.78,2845.0,710.6147,711.6391,710.4456,710.8534,2845.0
2025-03-06 14:15:00,714.53,715.06,712.98,713.28,3789.0,710.6048,711.1319,709.0633,709.3616,3789.0
2025-03-06 14:20:00,713.11,713.6,712.82,713.41,4452.0,709.1926,709.6799,708.9042,709.4909,4452.0
2025-03-06 14:25:00,713.41,713.61,712.09,713.0,4412.0,709.4909,709.6898,708.1782,709.0832,4412.0
2025-03-06 14:30:00,712.88,713.8,712.38,713.0,5648.0,708.9638,709.8788,708.4666,709.0832,5648.0
2025-03-06 14:35:00,712.98,714.42,712.56,712.56,3045.0,709.0633,710.4954,708.6456,708.6456,3045.0
2025-03-06 14:40:00,713.0,715.55,712.6,714.98,3195.0,709.0832,711.6192,708.6854,711.0523,3195.0
2025-03-06 14:45:00,714.98,719.6,714.81,719.26,5616.0,711.0523,715.6469,710.8832,715.3088,5616.0
2025-03-06 14:50:00,719.32,722.36,719.22,719.76,8454.0,715.3685,718.3918,715.269,715.806,8454.0
2025-03-06 14:55:00,718.79,718.81,716.27,716.29,3980.0,714.8414,714.8613,712.3352,712.3551,3980.0
2025-03-06 15:00:00,714.0,717.3,714.0,717.3,7167.0,710.0777,713.3595,710.0777,713.3595,7167.0
2025-03-06 15:05:00,717.0,718.93,717.0,717.5,3150.0,713.0612,714.9806,713.0612,713.5584,3150.0
2025-03-06 15:10:00,717.75,718.85,716.91,717.86,3532.0,713.8071,714.901,712.9717,713.9165,3532.0
2025-03-06 15:15:00,717.53,718.95,716.84,717.66,4127.0,713.5883,715.0005,712.9021,713.7176,4127.0
2025-03-06 15:20:00,718.49,718.49,714.1,714.61,8474.0,714.543,714.543,710.1771,710.6843,8474.0
2025-03-06 15:25:00,714.71,717.0,714.7,716.62,6010.0,710.7838,713.0612,710.7738,712.6833,6010.0
2025-03-06 15:30:00,717.0,718.32,716.67,717.05,3866.0,713.0612,714.3739,712.733,713.1109,3866.0
2025-03-06 15:35:00,716.98,718.41,715.23,715.95,11869.0,713.0413,714.4634,711.3009,712.017,11869.0
2025-03-06 15:40:00,715.71,716.09,714.02,714.52,5618.0,711.7783,712.1562,710.0976,710.5948,5618.0
2025-03-06 15:45:00,714.31,714.7,713.32,714.51,9648.0,710.386,710.7738,709.4014,710.5849,9648.0
2025-03-06 15:50:00,714.79,715.69,713.98,714.43,23443.0,710.8633,711.7584,710.0578,710.5053,23443.0
2025-03-06 15:55:00,715.28,715.93,714.63,714.84,34070.0,711.3506,711.9971,710.7042,710.9131,34070.0
2025-03-07 09:30:00,726.57,727.55,724.43,725.36,31729.0,722.5786,723.5532,720.4504,721.3753,31729.0
2025-03-07 09:35:00,724.2,724.96,720.7,724.79,7545.0,720.2216,720.9775,716.7409,720.8084,7545.0
2025-03-07 09:40:00,723.22,726.58,723.22,725.59,4415.0,719.247,722.5886,719.247,721.604,4415.0
2025-03-07 09:45:00,726.19,728.0,725.13,727.77,11206.0,722.2007,724.0008,721.1465,723.772,11206.0
2025-03-07 09:50:00,728.49,729.92,727.97,729.23,15319.0,724.4881,725.9102,723.9709,725.224,15319.0
2025-03-07 09:55:00,729.15,730.42,728.85,730.26,8364.0,725.1444,726.4075,724.8461,726.2484,8364.0
2025-03-07 10:00:00,729.86,732.45,728.3,731.89,5177.0,725.8505,728.4263,724.2991,727.8694,5177.0
2025-03-07 10:05:00,731.62,731.62,729.63,729.69,3980.0,727.6009,727.6009,725.6218,725.6815,3980.0
2025-03-07 10:10:00,729.18,729.78,728.68,728.68,2928.0,725.1743,725.771,724.677,724.677,2928.0
2025-03-07 10:15:00,728.44,730.5,727.95,730.5,7750.0,724.4384,726.487,723.951,726.487,7750.0
2025-03-07 10:20:00,730.17,731.65,729.47,731.07,3615.0,726.1588,727.6307,725.4627,727.0539,3615.0
2025-03-07 10:25:00,730.96,731.4,729.4,729.72,7951.0,726.9445,727.3821,725.3931,725.7113,7951.0
2025-03-07 10:30:00,729.08,729.26,725.0,725.32,7262.0,725.0748,725.2538,721.0172,721.3355,7262.0
2025-03-07 10:35:00,725.0,725.08,722.48,723.45,5634.0,721.0172,721.0968,718.5111,719.4758,5634.0
2025-03-07 10:40:00,722.58,724.71,721.27,724.71,7344.0,718.6105,720.7288,717.3077,720.7288,7344.0
2025-03-07 10:45:00,724.66,733.13,724.66,733.06,11216.0,720.6791,729.1026,720.6791,729.033,11216.0
2025-03-07 10:50:00,733.0,733.0,726.87,730.53,6786.0,728.9733,728.9733,722.877,726.5169,6786.0
2025-03-07 10:55:00,730.11,730.85,728.21,729.22,2390.0,726.0992,726.8351,724.2096,725.2141,2390.0
2025-03-07 11:00:00,729.05,730.52,728.28,729.28,2945.0,725.045,726.5069,724.2792,725.2737,2945.0
2025-03-07 11:05:00,729.42,729.42,727.54,727.73,3423.0,725.413,725.413,723.5433,723.7323,3423.0
2025-03-07 11:10:00,726.59,727.88,726.59,727.22,3239.0,722.5985,723.8814,722.5985,723.2251,3239.0
2025-03-07 11:15:00,726.63,726.64,724.68,724.83,5007.0,722.6383,722.6482,720.699,720.8482,5007.0
2025-03-07 11:20:00,725.26,725.81,724.45,724.7,3004.0,721.2758,721.8228,720.4703,720.7189,3004.0
2025-03-07 11:25:00,724.48,724.48,723.34,723.51,3972.0,720.5001,720.5001,719.3664,719.5354,3972.0
2025-03-07 11:30:00,723.71,723.71,720.67,722.0,27788.0,719.7343,719.7343,716.711,718.0337,27788.0
2025-03-07 11:35:00,721.92,722.15,720.48,720.97,8062.0,717.9542,718.1829,716.5221,717.0094,8062.0
2025-03-07 11:40:00,720.36,720.72,717.59,718.88,11822.0,716.4027,716.7608,713.648,714.9309,11822.0
2025-03-07 11:45:00,718.95,720.79,718.23,718.24,2923.0,715.0005,716.8304,714.2844,714.2944,2923.0
2025-03-07 11:50:00,718.24,718.88,717.0,718.63,3803.0,714.2944,714.9309,713.0612,714.6822,3803.0
2025-03-07 11:55:00,717.96,719.8,717.64,718.13,7840.0,714.0159,715.8458,713.6977,714.185,7840.0
2025-03-07 12:00:00,718.82,720.19,718.74,720.19,3043.0,714.8712,716.2337,714.7916,716.2337,3043.0
2025-03-07 12:05:00,718.71,719.0,717.35,717.91,2750.0,714.7618,715.0502,713.4093,713.9662,2750.0
2025-03-07 12:10:00,718.08,718.67,716.0,718.13,4137.0,714.1353,714.722,712.0667,714.185,4137.0
2025-03-07 12:15:00,717.76,717.95,715.57,716.14,2930.0,713.817,714.006,711.6391,712.2059,2930.0
2025-03-07 12:20:00,715.5,719.18,715.5,718.57,7266.0,711.5694,715.2292,711.5694,714.6226,7266.0
2025-03-07 12:25:00,718.59,719.71,718.4,719.23,3526.0,714.6425,715.7563,714.4535,715.2789,3526.0
2025-03-07 12:30:00,719.29,722.0,718.49,721.85,8016.0,715.3386,718.0337,714.543,717.8846,8016.0
2025-03-07 12:35:00,721.45,723.8,720.68,722.6,5718.0,717.4867,719.8238,716.721,718.6304,5718.0
2025-03-07 12:40:00,722.76,725.0,721.92,724.82,4461.0,718.7896,721.0172,717.9542,720.8382,4461.0
2025-03-07 12:45:00,725.58,727.0,725.21,726.04,4320.0,721.5941,723.0063,721.2261,722.0515,4320.0
2025-03-07 12:50:00,726.66,728.01,725.63,727.71,3254.0,722.6681,724.0107,721.6438,723.7124,3254.0
2025-03-07 12:55:00,727.99,728.0,722.26,722.26,3621.0,723.9908,724.0008,718.2923,718.2923,3621.0
2025-03-07 13:00:00,723.51,728.01,723.01,728.0,2956.0,719.5354,724.0107,719.0382,724.0008,2956.0
2025-03-07 13:05:00,728.21,728.54,727.55,727.55,1200.0,724.2096,724.5378,723.5532,723.5532,1200.0
2025-03-07 13:10:00,727.24,727.24,723.41,725.07,3460.0,723.2449,723.2449,719.436,721.0869,3460.0
2025-03-07 13:15:00,724.0,725.18,724.0,725.18,900.0,720.0227,721.1963,720.0227,721.1963,900.0
2025-03-07 13:20:00,726.38,726.78,724.09,724.83,2900.0,722.3897,722.7875,720.1122,720.8482,2900.0
2025-03-07 13:25:00,724.83,725.98,724.11,724.73,1500.0,720.8482,721.9919,720.1321,720.7487,1500.0
2025-03-07 13:30:00,725.53,726.11,724.0,724.48,5954.0,721.5443,722.1211,720.0227,720.5001,5954.0
2025-03-07 13:35:00,723.89,726.43,723.89,725.95,3057.0,719.9133,722.4394,719.9133,721.962,3057.0
2025-03-07 13:40:00,726.17,727.58,725.4,725.58,2202.0,722.1808,723.5831,721.4151,721.5941,2202.0
2025-03-07 13:45:00,726.71,727.18,726.49,726.7,800.0,722.7179,723.1853,722.4991,722.7079,800.0
2025-03-07 13:50:00,726.63,727.34,725.92,727.04,3573.0,722.6383,723.3444,721.9322,723.046,3573.0
2025-03-07 13:55:00,728.0,728.0,726.68,726.93,969.0,724.0008,724.0008,722.688,722.9366,969.0
2025-03-07 14:00:00,726.81,728.0,726.81,727.28,1730.0,722.8173,724.0008,722.8173,723.2847,1730.0
2025-03-07 14:05:00,727.43,727.77,725.74,725.95,1970.0,723.4339,723.772,721.7532,721.962,1970.0
2025-03-07 14:10:00,725.31,727.91,725.27,727.81,3461.0,721.3255,723.9113,721.2858,723.8118,3461.0
2025-03-07 14:15:00,726.93,729.18,726.93,729.18,1982.0,722.9366,725.1743,722.9366,725.1743,1982.0
2025-03-07 14:20:00,729.99,732.7,729.52,732.56,3096.0,725.9798,728.6749,725.5124,728.5357,3096.0
2025-03-07 14:25:00,732.97,732.98,731.03,731.45,5000.0,728.9435,728.9534,727.0141,727.4318,5000.0
2025-03-07 14:30:00,731.55,733.0,731.55,732.5,3269.0,727.5313,728.9733,727.5313,728.476,3269.0
2025-03-07 14:35:00,732.96,734.0,731.6,733.0,5071.0,728.9335,729.9678,727.581,728.9733,5071.0
2025-03-07 14:40:00,732.62,733.14,729.68,729.71,13524.0,728.5954,729.1125,725.6715,725.7014,13524.0
2025-03-07 14:45:00,728.87,729.38,728.47,728.48,2205.0,724.866,725.3732,724.4682,724.4781,2205.0
2025-03-07 14:50:00,728.21,729.38,727.97,729.0,1345.0,724.2096,725.3732,723.9709,724.9953,1345.0
2025-03-07 14:55:00,729.01,729.99,728.14,728.3,3708.0,725.0052,725.9798,724.14,724.2991,3708.0
2025-03-07 15:00:00,727.77,728.3,726.92,727.07,2480.0,723.772,724.2991,722.9267,723.0759,2480.0
2025-03-07 15:05:00,727.79,729.52,727.39,729.51,3067.0,723.7919,725.5124,723.3941,725.5025,3067.0
2025-03-07 15:10:00,729.04,730.0,728.57,728.71,3866.0,725.0351,725.9898,724.5676,724.7069,3866.0
2025-03-07 15:15:00,728.41,730.92,728.01,730.65,2332.0,724.4085,726.9047,724.0107,726.6362,2332.0
2025-03-07 15:20:00,730.47,730.47,728.91,730.32,3566.0,726.4572,726.4572,724.9058,726.308,3566.0
2025-03-07 15:25:00,729.87,731.51,729.86,730.83,5062.0,725.8605,727.4915,725.8505,726.8152,5062.0
2025-03-07 15:30:00,730.67,731.33,729.59,731.14,4314.0,726.6561,727.3125,725.582,727.1235,4314.0
2025-03-07 15:35:00,730.61,730.9,727.66,727.97,5481.0,726.5964,726.8848,723.6626,723.9709,5481.0
2025-03-07 15:40:00,727.69,728.0,726.43,728.0,6238.0,723.6925,724.0008,722.4394,724.0008,6238.0
2025-03-07 15:45:00,728.04,729.65,727.57,729.64,2493.0,724.0405,725.6417,723.5731,725.6318,2493.0
2025-03-07 15:50:00,728.8,731.73,727.04,731.73,9419.0,724.7964,727.7103,723.046,727.7103,9419.0
2025-03-07 15:55:00,732.48,733.85,731.47,732.15,49426.0,728.4562,729.8186,727.4517,728.128,49426.0
2025-03-10 09:30:00,697.98,698.9,695.1,696.24,50002.0,694.1457,695.0606,691.2815,692.4152,50002.0
2025-03-10 09:35:00,696.44,698.21,695.37,695.37,29314.0,692.6141,694.3744,691.55,691.55,29314.0
2025-03-10 09:40:00,695.0,697.68,694.56,697.03,15716.0,691.1821,693.8473,690.7445,693.2009,15716.0
2025-03-10 09:45:00,696.8,699.0,696.23,697.03,27467.0,692.9722,695.1601,692.4053,693.2009,27467.0
2025-03-10 09:50:00,697.32,698.24,694.87,695.72,16644.0,693.4893,694.4043,691.0528,691.8981,16644.0
2025-03-10 09:55:00,696.19,697.99,694.6,695.25,7878.0,692.3655,694.1556,690.7842,691.4307,7878.0
2025-03-10 10:00:00,694.56,694.56,691.53,692.03,13536.0,690.7445,690.7445,687.7311,688.2284,13536.0
2025-03-10 10:05:00,692.44,694.33,691.51,693.78,6579.0,688.6361,690.5157,687.7112,689.9688,6579.0
2025-03-10 10:10:00,693.5,694.68,693.05,693.98,9029.0,689.6903,690.8638,689.2428,690.1677,9029.0
2025-03-10 10:15:00,693.8,694.16,691.34,692.0,5470.0,689.9886,690.3467,687.5422,688.1985,5470.0
2025-03-10 10:20:00,692.01,692.27,689.78,691.78,14836.0,688.2085,688.467,685.9907,687.9797,14836.0
2025-03-10 10:25:00,691.68,691.82,687.38,687.86,15716.0,687.8803,688.0195,683.6039,684.0813,15716.0
2025-03-10 10:30:00,687.54,687.54,684.18,684.19,11218.0,683.763,683.763,680.4215,680.4314,11218.0
2025-03-10 10:35:00,684.2,686.14,682.28,685.4,31333.0,680.4414,682.3707,678.5319,681.6348,31333.0
2025-03-10 10:40:00,685.21,685.21,682.44,683.28,10219.0,681.4458,681.4458,678.691,679.5264,10219.0
2025-03-10 10:45:00,683.33,687.25,682.64,685.76,12925.0,679.5762,683.4746,678.89,681.9928,12925.0
2025-03-10 10:50:00,685.81,685.81,683.26,684.6,7923.0,682.0425,682.0425,679.5065,680.8392,7923.0
2025-03-10 10:55:00,684.41,684.58,681.88,683.96,12948.0,680.6502,680.8193,678.1341,680.2027,12948.0
2025-03-10 11:00:00,684.65,687.19,684.65,686.55,7757.0,680.8889,683.415,680.8889,682.7785,7757.0
2025-03-10 11:05:00,687.14,687.67,685.3,685.3,6132.0,683.3652,683.8923,681.5353,681.5353,6132.0
2025-03-10 11:10:00,684.92,687.02,684.78,686.21,4115.0,681.1574,683.2459,681.0182,682.4403,4115.0
2025-03-10 11:15:00,685.81,687.0,685.2,686.0,5959.0,682.0425,683.226,681.4359,682.2315,5959.0
2025-03-10 11:20:00,685.92,689.07,685.85,688.46,7305.0,682.1519,685.2846,682.0823,684.678,7305.0
2025-03-10 11:25:00,688.45,689.9,688.16,689.6,3530.0,684.668,686.1101,684.3796,685.8117,3530.0
2025-03-10 11:30:00,689.66,690.29,688.84,689.34,8643.0,685.8714,686.4979,685.0559,685.5531,8643.0
2025-03-10 11:35:00,689.33,690.49,689.02,689.37,5866.0,685.5432,686.6968,685.2349,685.583,5866.0
2025-03-10 11:40:00,688.93,689.1,686.93,686.93,3384.0,685.1454,685.3145,683.1564,683.1564,3384.0
2025-03-10 11:45:00,687.31,691.6,687.11,691.36,5562.0,683.5343,687.8007,683.3354,687.562,5562.0
2025-03-10 11:50:00,691.26,691.76,690.61,691.5,3570.0,687.4626,687.9598,686.8162,687.7013,3570.0
2025-03-10 11:55:00,690.92,690.92,689.11,689.34,4677.0,687.1245,687.1245,685.3244,685.5531,4677.0
2025-03-10 12:00:00,689.46,690.42,688.71,688.71,2956.0,685.6725,686.6272,684.9266,684.9266,2956.0
2025-03-10 12:05:00,688.92,689.79,688.38,688.66,3047.0,685.1355,686.0007,684.5984,684.8769,3047.0
2025-03-10 12:10:00,689.25,690.28,689.0,690.07,4810.0,685.4636,686.488,685.215,686.2791,4810.0
2025-03-10 12:15:00,691.0,691.0,687.39,687.39,3465.0,687.204,687.204,683.6139,683.6139,3465.0
2025-03-10 12:20:00,687.16,688.12,686.4,687.33,5199.0,683.3851,684.3398,682.6293,683.5542,5199.0
2025-03-10 12:25:00,687.35,690.02,687.05,689.18,10464.0,683.5741,686.2294,683.2757,685.394,10464.0
2025-03-10 12:30:00,689.52,692.9,689.4,692.84,21729.0,685.7322,689.0936,685.6128,689.0339,21729.0
2025-03-10 12:35:00,692.6,692.65,689.95,689.95,2597.0,688.7952,688.845,686.1598,686.1598,2597.0
2025-03-10 12:40:00,689.92,690.52,689.1,689.57,3116.0,686.13,686.7267,685.3145,685.7819,3116.0
2025-03-10 12:45:00,689.57,691.0,689.4,690.4,4643.0,685.7819,687.204,685.6128,686.6073,4643.0
2025-03-10 12:50:00,689.82,690.84,689.7,690.48,3481.0,686.0305,687.0449,685.9112,686.6869,3481.0
2025-03-10 12:55:00,690.33,690.33,688.7,688.7,2168.0,686.5377,686.5377,684.9167,684.9167,2168.0
2025-03-10 13:00:00,688.92,689.02,687.46,687.68,10936.0,685.1355,685.2349,683.6835,683.9023,10936.0
2025-03-10 13:05:00,687.8,688.19,687.11,687.76,4249.0,684.0216,684.4095,683.3354,683.9818,4249.0
2025-03-10 13:10:00,687.76,688.7,687.01,688.33,6520.0,683.9818,684.9167,683.2359,684.5487,6520.0
2025-03-10 13:15:00,688.27,688.89,687.6,688.29,5484.0,684.489,685.1056,683.8227,684.5089,5484.0
2025-03-10 13:20:00,688.13,690.16,687.93,690.16,2770.0,684.3498,686.3686,684.1509,686.3686,2770.0
2025-03-10 13:25:00,689.36,689.95,688.96,688.96,1742.0,685.573,686.1598,685.1752,685.1752,1742.0
2025-03-10 13:30:00,689.21,689.6,688.5,688.5,900.0,685.4239,685.8117,684.7178,684.7178,900.0
2025-03-10 13:35:00,688.88,688.88,686.67,687.74,4150.0,685.0957,685.0957,682.8978,683.9619,4150.0
2025-03-10 13:40:00,687.74,687.74,684.57,684.57,11695.0,683.9619,683.9619,680.8093,680.8093,11695.0
2025-03-10 13:45:00,685.26,685.67,683.1,683.52,5250.0,681.4956,681.9033,679.3474,679.7651,5250.0
2025-03-10 13:50:00,684.0,685.5,683.47,685.5,11039.0,680.2425,681.7342,679.7154,681.7342,11039.0
2025-03-10 13:55:00,685.6,685.66,684.65,685.1,10589.0,681.8337,681.8934,680.8889,681.3364,10589.0
2025-03-10 14:00:00,684.97,685.62,684.31,684.73,17349.0,681.2072,681.8536,680.5508,680.9685,17349.0
2025-03-10 14:05:00,684.81,684.81,683.46,684.42,5072.0,681.048,681.048,679.7054,680.6602,5072.0
2025-03-10 14:10:00,684.53,686.88,684.06,684.81,7602.0,680.7696,683.1067,680.3021,681.048,7602.0
2025-03-10 14:15:00,685.51,686.06,683.77,684.0,4499.0,681.7442,682.2912,680.0137,680.2425,4499.0
2025-03-10 14:20:00,684.37,684.54,683.29,684.1,2277.0,680.6104,680.7795,679.5364,680.3419,2277.0
2025-03-10 14:25:00,684.1,684.1,682.0,682.69,3610.0,680.3419,680.3419,678.2535,678.9397,3610.0
2025-03-10 14:30:00,682.8,684.05,682.6,683.5,2850.0,679.0491,680.2922,678.8502,679.7452,2850.0
2025-03-10 14:35:00,683.0,683.0,681.41,682.13,4370.0,679.248,679.248,677.6667,678.3828,4370.0
2025-03-10 14:40:00,681.82,681.82,680.66,680.88,5074.0,678.0745,678.0745,676.9208,677.1396,5074.0
2025-03-10 14:45:00,681.12,681.55,680.37,680.53,2100.0,677.3783,677.8059,676.6324,676.7915,2100.0
2025-03-10 14:50:00,680.5,680.62,679.38,679.63,12984.0,676.7617,676.881,675.6479,675.8965,12984.0
2025-03-10 14:55:00,679.15,679.15,678.0,678.0,11728.0,675.4191,675.4191,674.2754,674.2754,11728.0
2025-03-10 15:00:00,677.83,679.32,677.83,678.25,8813.0,674.1064,675.5882,674.1064,674.5241,8813.0
2025-03-10 15:05:00,678.94,679.09,676.0,676.67,14325.0,675.2103,675.3595,672.2864,672.9527,14325.0
2025-03-10 15:10:00,676.38,678.86,676.34,678.42,10874.0,672.6643,675.1307,672.6246,674.6931,10874.0
2025-03-10 15:15:00,678.01,681.21,677.93,680.05,11261.0,674.2854,677.4678,674.2058,676.3142,11261.0
2025-03-10 15:20:00,680.73,684.41,680.73,684.41,17862.0,676.9904,680.6502,676.9904,680.6502,17862.0
2025-03-10 15:25:00,683.97,685.67,683.22,683.22,21455.0,680.2126,681.9033,679.4668,679.4668,21455.0
2025-03-10 15:30:00,682.98,688.17,682.97,687.61,10211.0,679.2281,684.3896,679.2181,683.8326,10211.0
2025-03-10 15:35:00,687.61,688.17,683.75,684.79,24042.0,683.8326,684.3896,679.9939,681.0281,24042.0
2025-03-10 15:40:00,684.79,684.79,680.0,680.0,17558.0,681.0281,681.0281,676.2645,676.2645,17558.0
2025-03-10 15:45:00,680.89,683.16,680.65,682.5,20979.0,677.1496,679.4071,676.9109,678.7507,20979.0
2025-03-10 15:50:00,682.47,683.73,680.0,681.18,21680.0,678.7209,679.974,676.2645,677.438,21680.0
2025-03-10 15:55:00,681.49,683.84,680.53,683.26,54859.0,677.7463,680.0834,676.7915,679.5065,54859.0
2025-03-11 09:30:00,698.82,698.82,688.02,688.28,40675.0,694.9811,694.9811,684.2404,684.499,40675.0
2025-03-11 09:35:00,688.55,695.96,688.48,694.12,18837.0,684.7675,692.1368,684.6979,690.3069,18837.0
2025-03-11 09:40:00,693.23,694.31,690.41,693.27,13841.0,689.4218,690.4958,686.6173,689.4616,13841.0
2025-03-11 09:45:00,692.7,695.59,692.25,695.07,10008.0,688.8947,691.7688,688.4472,691.2517,10008.0
2025-03-11 09:50:00,695.43,696.76,692.49,693.12,4461.0,691.6097,692.9324,688.6858,689.3124,4461.0
2025-03-11 09:55:00,692.86,693.67,692.0,692.88,5882.0,689.0538,689.8594,688.1985,689.0737,5882.0
2025-03-11 10:00:00,692.78,696.4,687.11,688.1,15198.0,688.9742,692.5744,683.3354,684.32,15198.0
2025-03-11 10:05:00,687.98,694.16,686.82,693.28,8103.0,684.2006,690.3467,683.047,689.4715,8103.0
2025-03-11 10:10:00,693.57,694.12,690.4,691.78,7655.0,689.7599,690.3069,686.6073,687.9797,7655.0
2025-03-11 10:15:00,692.02,694.21,691.18,693.54,10318.0,688.2184,690.3964,687.383,689.7301,10318.0
2025-03-11 10:20:00,693.41,693.87,688.01,688.99,7892.0,689.6008,690.0583,684.2305,685.2051,7892.0
2025-03-11 10:25:00,689.26,689.26,685.0,685.0,6298.0,685.4736,685.4736,681.237,681.237,6298.0
2025-03-11 10:30:00,685.49,688.6,683.34,683.44,7161.0,681.7243,684.8172,679.5861,679.6856,7161.0
2025-03-11 10:35:00,683.67,684.73,681.45,682.26,6242.0,679.9143,680.9685,677.7065,678.512,6242.0
2025-03-11 10:40:00,682.64,685.08,681.25,684.91,12592.0,678.89,681.3165,677.5076,681.1475,12592.0
2025-03-11 10:45:00,684.03,685.49,682.54,683.16,3756.0,680.2723,681.7243,678.7905,679.4071,3756.0
2025-03-11 10:50:00,682.74,686.93,682.51,686.5,8842.0,678.9894,683.1564,678.7607,682.7287,8842.0
2025-03-11 10:55:00,686.51,686.51,683.49,683.73,4277.0,682.7387,682.7387,679.7353,679.974,4277.0
2025-03-11 11:00:00,683.46,685.72,682.49,683.43,5510.0,679.7054,681.953,678.7408,679.6756,5510.0
2025-03-11 11:05:00,683.56,686.98,683.02,686.98,7095.0,679.8049,683.2061,679.2679,683.2061,7095.0
2025-03-11 11:10:00,686.47,687.25,684.73,686.48,6006.0,682.6989,683.4746,680.9685,682.7089,6006.0
2025-03-11 11:15:00,687.55,688.07,685.69,687.89,5284.0,683.773,684.2901,681.9232,684.1111,5284.0
2025-03-11 11:20:00,687.66,689.4,687.32,688.26,13385.0,683.8824,685.6128,683.5442,684.4791,13385.0
2025-03-11 11:25:00,688.76,690.35,686.35,688.07,4003.0,684.9763,686.5576,682.5796,684.2901,4003.0
2025-03-11 11:30:00,687.95,690.7,687.59,689.98,2512.0,684.1708,686.9057,683.8128,686.1896,2512.0
2025-03-11 11:35:00,689.81,690.14,688.42,690.14,2058.0,686.0206,686.3487,684.6382,686.3487,2058.0
2025-03-11 11:40:00,690.68,692.27,690.68,691.76,2436.0,686.8858,688.467,686.8858,687.9598,2436.0
2025-03-11 11:45:00,691.63,691.63,689.32,690.25,2862.0,687.8306,687.8306,685.5333,686.4581,2862.0
2025-03-11 11:50:00,690.63,691.68,690.13,690.42,2142.0,686.8361,687.8803,686.3388,686.6272,2142.0
2025-03-11 11:55:00,690.85,691.34,688.25,688.25,3560.0,687.0548,687.5422,684.4691,684.4691,3560.0
2025-03-11 12:00:00,688.0,689.48,687.44,688.45,2534.0,684.2205,685.6924,683.6636,684.668,2534.0
2025-03-11 12:05:00,687.99,688.71,686.32,686.99,2858.0,684.2106,684.9266,682.5497,683.2161,2858.0
2025-03-11 12:10:00,686.63,687.82,686.14,686.39,6405.0,682.858,684.0415,682.3707,682.6193,6405.0
2025-03-11 12:15:00,685.92,687.36,685.86,685.99,3218.0,682.1519,683.584,682.0923,682.2215,3218.0
2025-03-11 12:20:00,685.92,686.79,685.92,686.51,1554.0,682.1519,683.0172,682.1519,682.7387,1554.0
2025-03-11 12:25:00,686.55,687.35,686.24,686.25,4437.0,682.7785,683.5741,682.4702,682.4801,4437.0
2025-03-11 12:30:00,686.6,690.31,686.59,689.91,27275.0,682.8282,686.5178,682.8183,686.12,27275.0
2025-03-11 12:35:00,690.06,690.4,688.73,689.0,6454.0,686.2692,686.6073,684.9465,685.215,6454.0
2025-03-11 12:40:00,689.0,689.6,687.8,688.16,1621.0,685.215,685.8117,684.0216,684.3796,1621.0
2025-03-11 12:45:00,689.49,689.49,688.05,688.78,1143.0,685.7023,685.7023,684.2702,684.9962,1143.0
2025-03-11 12:50:00,688.4,688.7,686.6,686.7,1245.0,684.6183,684.9167,682.8282,682.9276,1245.0
2025-03-11 12:55:00,687.28,687.49,685.92,686.73,1960.0,683.5045,683.7133,682.1519,682.9575,1960.0
2025-03-11 13:00:00,686.62,686.76,684.42,685.02,4983.0,682.8481,682.9873,680.6602,681.2569,4983.0
2025-03-11 13:05:00,684.83,685.63,684.24,685.3,1932.0,681.0679,681.8635,680.4812,681.5353,1932.0
2025-03-11 13:10:00,685.3,685.3,684.02,685.19,4905.0,681.5353,681.5353,680.2624,681.4259,4905.0
2025-03-11 13:15:00,684.82,685.94,684.82,685.0,2942.0,681.058,682.1718,681.058,681.237,2942.0
2025-03-11 13:20:00,685.45,685.53,682.83,684.1,4324.0,681.6845,681.7641,679.0789,680.3419,4324.0
2025-03-11 13:25:00,684.0,684.11,682.09,682.26,1334.0,680.2425,680.3519,678.343,678.512,1334.0
2025-03-11 13:30:00,682.88,684.61,682.88,683.22,2426.0,679.1286,680.8491,679.1286,679.4668,2426.0
2025-03-11 13:35:00,683.5,684.36,683.19,684.32,4658.0,679.7452,680.6005,679.4369,680.5607,4658.0
2025-03-11 13:40:00,685.0,686.55,685.0,686.21,2174.0,681.237,682.7785,681.237,682.4403,2174.0
2025-03-11 13:45:00,686.13,689.6,685.47,689.01,3633.0,682.3608,685.8117,681.7044,685.225,3633.0
2025-03-11 13:50:00,689.59,689.59,687.63,687.63,700.0,685.8018,685.8018,683.8525,683.8525,700.0
2025-03-11 13:55:00,688.12,688.12,686.31,687.81,1600.0,684.3398,684.3398,682.5398,684.0315,1600.0
2025-03-11 14:00:00,688.28,692.87,687.87,691.72,6585.0,684.499,689.0638,684.0912,687.9201,6585.0
2025-03-11 14:05:00,691.72,692.5,691.11,691.83,3629.0,687.9201,688.6958,687.3134,688.0295,3629.0
2025-03-11 14:10:00,692.88,693.96,692.76,693.93,6441.0,689.0737,690.1478,688.9544,690.1179,6441.0
2025-03-11 14:15:00,693.32,694.08,692.43,693.73,11484.0,689.5113,690.2671,688.6262,689.919,11484.0
2025-03-11 14:20:00,693.72,697.5,693.52,696.2,15475.0,689.9091,693.6683,689.7102,692.3755,15475.0
2025-03-11 14:25:00,695.01,696.22,694.21,695.12,14962.0,691.192,692.3953,690.3964,691.3014,14962.0
2025-03-11 14:30:00,695.01,695.37,693.11,694.39,5103.0,691.192,691.55,689.3024,690.5754,5103.0
2025-03-11 14:35:00,694.67,695.81,693.28,695.81,9230.0,690.8539,691.9876,689.4715,691.9876,9230.0
2025-03-11 14:40:00,696.06,699.6,695.83,699.21,7843.0,692.2362,695.7568,692.0075,695.3689,7843.0
2025-03-11 14:45:00,699.96,700.14,698.07,699.27,8112.0,696.1148,696.2938,694.2352,695.4286,8112.0
2025-03-11 14:50:00,699.41,701.28,699.4,699.81,6917.0,695.5678,697.4276,695.5579,695.9656,6917.0
2025-03-11 14:55:00,699.65,700.83,699.47,700.03,5220.0,695.8065,696.98,695.6275,696.1844,5220.0
2025-03-11 15:00:00,699.26,700.12,697.02,698.01,4705.0,695.4186,696.2739,693.191,694.1755,4705.0
2025-03-11 15:05:00,699.46,702.0,698.95,699.93,11074.0,695.6176,698.1436,695.1104,696.085,11074.0
2025-03-11 15:10:00,699.0,699.5,698.09,698.16,4571.0,695.1601,695.6573,694.2551,694.3247,4571.0
2025-03-11 15:15:00,697.51,697.86,695.84,695.84,6441.0,693.6783,694.0263,692.0174,692.0174,6441.0
2025-03-11 15:20:00,696.37,698.01,695.0,695.0,6500.0,692.5445,694.1755,691.1821,691.1821,6500.0
2025-03-11 15:25:00,694.73,696.69,693.69,695.92,3000.0,690.9135,692.8628,689.8792,692.097,3000.0
2025-03-11 15:30:00,695.71,696.42,694.73,694.97,9524.0,691.8882,692.5943,690.9135,691.1522,9524.0
2025-03-11 15:35:00,695.21,696.42,695.0,695.41,5704.0,691.3909,692.5943,691.1821,691.5898,5704.0
2025-03-11 15:40:00,695.38,695.38,693.9,695.21,6107.0,691.56,691.56,690.0881,691.3909,6107.0
2025-03-11 15:45:00,694.79,695.49,694.2,695.48,7548.0,690.9732,691.6694,690.3864,691.6594,7548.0
2025-03-11 15:50:00,694.96,695.48,691.01,691.35,16364.0,691.1423,691.6594,687.214,687.5521,16364.0
2025-03-11 15:55:00,691.95,692.92,690.0,690.0,29911.0,688.1488,689.1135,686.2095,686.2095,29911.0
2025-03-12 09:30:00,703.8,704.14,698.64,701.48,31852.0,699.9337,700.2718,694.8021,697.6265,31852.0
2025-03-12 09:35:00,701.01,702.14,699.4,700.85,12570.0,697.159,698.2828,695.5579,696.9999,12570.0
2025-03-12 09:40:00,701.05,702.62,700.34,700.34,15684.0,697.1988,698.7602,696.4927,696.4927,15684.0
2025-03-12 09:45:00,700.65,702.12,698.74,699.48,8989.0,696.801,698.2629,694.9015,695.6374,8989.0
2025-03-12 09:50:00,699.64,701.5,698.2,698.92,7606.0,695.7966,697.6463,694.3645,695.0805,7606.0
2025-03-12 09:55:00,697.89,699.41,696.73,699.41,3764.0,694.0562,695.5678,692.9025,695.5678,3764.0
2025-03-12 10:00:00,698.54,701.0,697.75,700.21,9225.0,694.7026,697.1491,693.9169,696.3634,9225.0
2025-03-12 10:05:00,700.34,702.0,700.0,700.24,16903.0,696.4927,698.1436,696.1546,696.3933,16903.0
2025-03-12 10:10:00,700.76,701.06,699.36,699.96,3742.0,696.9104,697.2088,695.5181,696.1148,3742.0
2025-03-12 10:15:00,700.05,701.59,699.06,701.59,4403.0,696.2043,697.7358,695.2197,697.7358,4403.0
2025-03-12 10:20:00,702.5,703.46,700.2,701.42,3271.0,698.6409,699.5956,696.3535,697.5668,3271.0
2025-03-12 10:25:00,701.2,704.27,700.93,702.48,14047.0,697.348,700.4011,697.0795,698.621,14047.0
2025-03-12 10:30:00,702.93,702.97,699.63,699.63,8051.0,699.0685,699.1083,695.7866,695.7866,8051.0
2025-03-12 10:35:00,699.89,701.2,699.41,700.48,6559.0,696.0452,697.348,695.5678,696.6319,6559.0
2025-03-12 10:40:00,700.15,700.44,698.35,699.93,3326.0,696.3038,696.5922,694.5136,696.085,3326.0
2025-03-12 10:45:00,699.73,701.59,699.73,701.25,2614.0,695.8861,697.7358,695.8861,697.3977,2614.0
2025-03-12 10:50:00,701.43,703.72,701.43,703.43,3241.0,697.5767,699.8541,697.5767,699.5657,3241.0
2025-03-12 10:55:00,703.6,703.64,700.02,700.42,5509.0,699.7348,699.7746,696.1745,696.5723,5509.0
2025-03-12 11:00:00,700.27,700.27,697.93,698.81,3062.0,696.4231,696.4231,694.096,694.9711,3062.0
2025-03-12 11:05:00,699.28,699.28,697.7,699.24,5802.0,695.4385,695.4385,693.8672,695.3988,5802.0
2025-03-12 11:10:00,699.12,700.23,699.11,699.42,1919.0,695.2794,696.3833,695.2695,695.5778,1919.0
2025-03-12 11:15:00,699.42,701.5,699.1,701.5,2568.0,695.5778,697.6463,695.2595,697.6463,2568.0
2025-03-12 11:20:00,700.81,702.39,700.4,701.96,4311.0,696.9601,698.5315,696.5524,698.1038,4311.0
2025-03-12 11:25:00,701.56,702.89,701.56,702.08,3910.0,697.706,699.0287,697.706,698.2232,3910.0
2025-03-12 11:30:00,702.34,704.09,701.19,702.65,2092.0,698.4817,700.2221,697.338,698.79,2092.0
2025-03-12 11:35:00,702.79,704.08,702.79,703.25,2554.0,698.9293,700.2122,698.9293,699.3867,2554.0
2025-03-12 11:40:00,703.47,703.7,702.83,703.49,4201.0,699.6055,699.8343,698.969,699.6254,4201.0
2025-03-12 11:45:00,703.28,704.59,703.0,704.55,3557.0,699.4166,700.7194,699.1381,700.6796,3557.0
2025-03-12 11:50:00,704.55,704.79,703.77,703.77,822.0,700.6796,700.9183,699.9039,699.9039,822.0
2025-03-12 11:55:00,703.75,704.04,702.31,703.92,2646.0,699.884,700.1724,698.4519,700.053,2646.0
2025-03-12 12:00:00,703.45,703.45,702.03,702.49,2500.0,699.5856,699.5856,698.1734,698.6309,2500.0
2025-03-12 12:05:00,702.86,703.25,702.32,703.25,3305.0,698.9989,699.3867,698.4618,699.3867,3305.0
2025-03-12 12:10:00,702.59,704.8,702.01,704.8,5857.0,698.7304,700.9282,698.1535,700.9282,5857.0
2025-03-12 12:15:00,704.58,704.74,703.46,704.47,10412.0,700.7094,700.8685,699.5956,700.6,10412.0
2025-03-12 12:20:00,704.6,705.37,704.46,705.33,5443.0,700.7293,701.4951,700.5901,701.4553,5443.0
2025-03-12 12:25:00,705.34,705.34,703.24,704.37,8755.0,701.4652,701.4652,699.3768,700.5006,8755.0
2025-03-12 12:30:00,704.29,704.48,703.43,704.48,14471.0,700.421,700.61,699.5657,700.61,14471.0
2025-03-12 12:35:00,704.59,705.91,704.36,705.03,4010.0,700.7194,702.0321,700.4906,701.157,4010.0
2025-03-12 12:40:00,704.47,704.62,703.08,703.24,3268.0,700.6,700.7492,699.2177,699.3768,3268.0
2025-03-12 12:45:00,703.64,707.86,703.2,707.0,18516.0,699.7746,703.9714,699.337,703.1161,18516.0
2025-03-12 12:50:00,707.87,708.06,705.56,706.08,5327.0,703.9814,704.1703,701.684,702.2012,5327.0
2025-03-12 12:55:00,706.78,706.79,704.64,704.66,4739.0,702.8973,702.9073,700.7691,700.789,4739.0
2025-03-12 13:00:00,704.66,706.19,704.53,704.53,4569.0,700.789,702.3106,700.6597,700.6597,4569.0
2025-03-12 13:05:00,705.26,706.77,705.11,706.63,5015.0,701.3857,702.8874,701.2365,702.7482,5015.0
2025-03-12 13:10:00,706.54,706.88,705.53,706.87,1670.0,702.6587,702.9968,701.6542,702.9868,1670.0
2025-03-12 13:15:00,706.82,707.48,706.02,707.17,2240.0,702.9371,703.5935,702.1415,703.2852,2240.0
2025-03-12 13:20:00,707.17,708.3,707.17,707.78,2665.0,703.2852,704.409,703.2852,703.8918,2665.0
2025-03-12 13:25:00,708.27,708.29,706.56,707.52,3325.0,704.3792,704.399,702.6785,703.6333,3325.0
2025-03-12 13:30:00,707.08,707.64,706.73,706.85,2314.0,703.1957,703.7526,702.8476,702.967,2314.0
2025-03-12 13:35:00,707.56,707.64,705.73,705.73,4740.0,703.6731,703.7526,701.8531,701.8531,4740.0
2025-03-12 13:40:00,706.3,706.62,705.17,705.79,2001.0,702.42,702.7382,701.2962,701.9128,2001.0
2025-03-12 13:45:00,705.7,706.0,704.31,704.5,2450.0,701.8233,702.1216,700.4409,700.6299,2450.0
2025-03-12 13:50:00,704.31,704.82,703.34,703.42,13180.0,700.4409,700.9481,699.4762,699.5558,13180.0
2025-03-12 13:55:00,703.34,703.62,700.99,701.07,18148.0,699.4762,699.7547,697.1391,697.2187,18148.0
2025-03-12 14:00:00,701.07,703.44,701.06,703.0,6994.0,697.2187,699.5757,697.2088,699.1381,6994.0
2025-03-12 14:05:00,702.12,702.2,701.26,701.27,9937.0,698.2629,698.3425,697.4077,697.4176,9937.0
2025-03-12 14:10:00,701.56,702.3,700.97,701.08,3201.0,697.706,698.4419,697.1193,697.2287,3201.0
2025-03-12 14:15:00,701.0,701.47,700.47,701.24,3242.0,697.1491,697.6165,696.622,697.3878,3242.0
2025-03-12 14:20:00,701.38,701.96,701.08,701.44,6286.0,697.527,698.1038,697.2287,697.5867,6286.0
2025-03-12 14:25:00,701.83,703.46,701.83,702.74,905.0,697.9745,699.5956,697.9745,698.8795,905.0
2025-03-12 14:30:00,703.46,704.06,703.23,703.74,918.0,699.5956,700.1923,699.3668,699.874,918.0
2025-03-12 14:35:00,703.57,704.3,703.24,703.96,1760.0,699.705,700.431,699.3768,700.0928,1760.0
2025-03-12 14:40:00,703.48,704.06,703.48,704.06,650.0,699.6155,700.1923,699.6155,700.1923,650.0
2025-03-12 14:45:00,704.43,705.19,704.43,704.98,1564.0,700.5602,701.3161,700.5602,701.1072,1564.0
2025-03-12 14:50:00,704.83,704.84,703.88,704.39,1963.0,700.9581,700.968,700.0133,700.5205,1963.0
2025-03-12 14:55:00,704.12,704.7,704.12,704.43,432.0,700.252,700.8288,700.252,700.5602,432.0
2025-03-12 15:00:00,704.0,704.0,703.0,703.89,2800.0,700.1326,700.1326,699.1381,700.0232,2800.0
2025-03-12 15:05:00,704.13,705.16,703.65,705.16,1700.0,700.2619,701.2862,699.7845,701.2862,1700.0
2025-03-12 15:10:00,705.05,705.32,704.5,705.03,2700.0,701.1768,701.4454,700.6299,701.157,2700.0
2025-03-12 15:15:00,704.49,705.28,703.73,704.63,4799.0,700.6199,701.4056,699.8641,700.7591,4799.0
2025-03-12 15:20:00,704.58,704.58,702.08,703.18,4692.0,700.7094,700.7094,698.2232,699.3171,4692.0
2025-03-12 15:25:00,703.41,703.77,703.19,703.45,1500.0,699.5459,699.9039,699.3271,699.5856,1500.0
2025-03-12 15:30:00,703.93,703.93,702.06,702.06,5884.0,700.063,700.063,698.2033,698.2033,5884.0
2025-03-12 15:35:00,702.24,702.74,701.6,702.7,8212.0,698.3823,698.8795,697.7458,698.8398,8212.0
2025-03-12 15:40:00,702.23,702.37,700.86,701.71,7241.0,698.3723,698.5116,697.0099,697.8552,7241.0
2025-03-12 15:45:00,701.92,702.47,701.65,702.18,5231.0,698.064,698.611,697.7955,698.3226,5231.0
2025-03-12 15:50:00,700.87,703.4,700.35,703.03,13254.0,697.0198,699.5359,696.5027,699.1679,13254.0
2025-03-12 15:55:00,703.46,704.84,702.9,703.78,33964.0,699.5956,700.968,699.0387,699.9138,33964.0
2025-03-13 09:30:00,697.84,701.78,696.62,701.78,32001.0,694.0064,697.9248,692.7932,697.9248,32001.0
2025-03-13 09:35:00,702.16,703.67,699.2,702.59,16759.0,698.3027,699.8044,695.359,698.7304,16759.0
2025-03-13 09:40:00,703.2,705.3,702.0,702.65,20755.0,699.337,701.4255,698.1436,698.79,20755.0
2025-03-13 09:45:00,702.79,703.35,699.84,700.61,7609.0,698.9293,699.4862,695.9955,696.7612,7609.0
2025-03-13 09:50:00,700.58,701.24,698.86,699.45,13184.0,696.7314,697.3878,695.0208,695.6076,13184.0
2025-03-13 09:55:00,699.72,699.99,697.23,697.78,23504.0,695.8761,696.1446,693.3998,693.9468,23504.0
2025-03-13 10:00:00,697.02,699.45,695.51,697.38,14992.0,693.191,695.6076,691.6892,693.549,14992.0
2025-03-13 10:05:00,697.54,699.07,697.35,698.15,16029.0,693.7081,695.2297,693.5191,694.3147,16029.0
2025-03-13 10:10:00,697.82,699.05,697.33,698.64,33927.0,693.9866,695.2098,693.4993,694.8021,33927.0
2025-03-13 10:15:00,698.0,698.97,697.75,698.65,15218.0,694.1656,695.1302,693.9169,694.812,15218.0
2025-03-13 10:20:00,698.74,698.97,697.64,698.43,5360.0,694.9015,695.1302,693.8075,694.5932,5360.0
2025-03-13 10:25:00,698.41,699.24,696.28,696.28,8650.0,694.5733,695.3988,692.455,692.455,8650.0
2025-03-13 10:30:00,696.68,698.04,695.76,696.28,5876.0,692.8528,694.2054,691.9379,692.455,5876.0
2025-03-13 10:35:00,695.68,695.68,693.88,694.48,3574.0,691.8583,691.8583,690.0682,690.6649,3574.0
2025-03-13 10:40:00,694.49,694.86,693.44,694.69,4461.0,690.6749,691.0428,689.6306,690.8738,4461.0
2025-03-13 10:45:00,694.54,696.97,694.54,696.94,6260.0,690.7246,693.1412,690.7246,693.1114,6260.0
2025-03-13 10:50:00,697.2,700.35,697.2,699.56,4990.0,693.37,696.5027,693.37,695.717,4990.0
2025-03-13 10:55:00,699.04,700.01,698.99,699.5,6609.0,695.1999,696.1645,695.1501,695.6573,6609.0
2025-03-13 11:00:00,699.37,701.35,699.37,700.05,6005.0,695.528,697.4972,695.528,696.2043,6005.0
2025-03-13 11:05:00,700.33,701.23,697.83,698.16,3558.0,696.4828,697.3778,693.9965,694.3247,3558.0
2025-03-13 11:10:00,698.52,699.39,697.66,698.5,2745.0,694.6827,695.5479,693.8274,694.6628,2745.0
2025-03-13 11:15:00,698.62,700.0,698.22,700.0,4020.0,694.7822,696.1546,694.3844,696.1546,4020.0
2025-03-13 11:20:00,699.87,700.41,699.22,700.39,4713.0,696.0253,696.5623,695.3789,696.5424,4713.0
2025-03-13 11:25:00,700.79,700.8,698.73,699.02,4168.0,696.9402,696.9502,694.8916,695.18,4168.0
2025-03-13 11:30:00,698.87,700.0,698.66,699.52,5173.0,695.0308,696.1546,694.8219,695.6772,5173.0
2025-03-13 11:35:00,699.44,699.44,696.21,697.0,4453.0,695.5977,695.5977,692.3854,693.1711,4453.0
2025-03-13 11:40:00,696.88,700.36,695.89,699.46,8883.0,693.0517,696.5126,692.0672,695.6176,8883.0
2025-03-13 11:45:00,699.8,701.56,699.4,701.56,5090.0,695.9557,697.706,695.5579,697.706,5090.0
2025-03-13 11:50:00,700.61,700.61,698.9,698.95,2500.0,696.7612,696.7612,695.0606,695.1104,2500.0
2025-03-13 11:55:00,699.14,699.14,697.17,697.59,3679.0,695.2993,695.2993,693.3401,693.7578,3679.0
2025-03-13 12:00:00,697.65,698.45,697.65,698.17,4058.0,693.8175,694.6131,693.8175,694.3346,4058.0
2025-03-13 12:05:00,697.97,698.55,697.1,698.03,2820.0,694.1357,694.7125,693.2705,694.1954,2820.0
2025-03-13 12:10:00,697.98,698.04,697.14,697.3,3298.0,694.1457,694.2054,693.3103,693.4694,3298.0
2025-03-13 12:15:00,697.05,697.3,696.5,696.98,2653.0,693.2208,693.4694,692.6738,693.1512,2653.0
2025-03-13 12:20:00,697.32,697.35,696.36,696.46,1882.0,693.4893,693.5191,692.5346,692.634,1882.0
2025-03-13 12:25:00,696.44,697.34,696.4,696.87,4268.0,692.6141,693.5092,692.5744,693.0418,4268.0
2025-03-13 12:30:00,696.74,699.07,696.37,698.22,30407.0,692.9125,695.2297,692.5445,694.3844,30407.0
2025-03-13 12:35:00,697.59,698.96,697.58,698.49,2132.0,693.7578,695.1203,693.7479,694.6529,2132.0
2025-03-13 12:40:00,697.35,698.03,696.0,696.09,1691.0,693.5191,694.1954,692.1766,692.2661,1691.0
2025-03-13 12:45:00,696.12,696.12,692.64,694.39,7105.0,692.2959,692.2959,688.835,690.5754,7105.0
2025-03-13 12:50:00,694.02,695.76,693.73,694.75,2843.0,690.2074,691.9379,689.919,690.9334,2843.0
2025-03-13 12:55:00,694.02,694.97,693.71,694.97,1820.0,690.2074,691.1522,689.8991,691.1522,1820.0
2025-03-13 13:00:00,694.59,695.28,694.5,695.2,2272.0,690.7743,691.4605,690.6848,691.381,2272.0
2025-03-13 13:05:00,695.41,695.41,694.38,694.81,905.0,691.5898,691.5898,690.5655,690.9931,905.0
2025-03-13 13:10:00,694.57,694.57,693.42,693.5,2081.0,690.7544,690.7544,689.6107,689.6903,2081.0
2025-03-13 13:15:00,693.07,693.07,689.24,689.71,5431.0,689.2627,689.2627,685.4537,685.9211,5431.0
2025-03-13 13:20:00,690.08,691.54,689.63,690.09,4156.0,686.2891,687.7411,685.8416,686.299,4156.0
2025-03-13 13:25:00,690.09,690.42,689.62,690.42,3089.0,686.299,686.6272,685.8316,686.6272,3089.0
2025-03-13 13:30:00,691.0,691.0,689.31,689.75,2743.0,687.204,687.204,685.5233,685.9609,2743.0
2025-03-13 13:35:00,689.75,689.76,688.26,688.69,4619.0,685.9609,685.9708,684.4791,684.9067,4619.0
2025-03-13 13:40:00,688.69,689.36,688.57,688.81,2444.0,684.9067,685.573,684.7874,685.0261,2444.0
2025-03-13 13:45:00,688.81,689.2,688.3,689.2,2971.0,685.0261,685.4139,684.5189,685.4139,2971.0
2025-03-13 13:50:00,690.06,690.75,689.04,689.96,3020.0,686.2692,686.9554,685.2548,686.1697,3020.0
2025-03-13 13:55:00,690.02,690.03,689.55,689.55,512.0,686.2294,686.2394,685.762,685.762,512.0
2025-03-13 14:00:00,689.56,692.62,689.16,692.5,2640.0,685.7719,688.8151,685.3741,688.6958,2640.0
2025-03-13 14:05:00,691.99,694.27,691.99,693.64,4850.0,688.1886,690.4561,688.1886,689.8295,4850.0
2025-03-13 14:10:00,693.24,694.78,693.24,694.3,7459.0,689.4317,690.9633,689.4317,690.4859,7459.0
2025-03-13 14:15:00,694.31,694.76,693.66,694.19,2678.0,690.4958,690.9434,689.8494,690.3765,2678.0
2025-03-13 14:20:00,694.19,696.51,693.99,696.05,4347.0,690.3765,692.6838,690.1776,692.2263,4347.0
2025-03-13 14:25:00,696.26,697.0,695.32,696.97,5140.0,692.4351,693.1711,691.5003,693.1412,5140.0
2025-03-13 14:30:00,696.23,696.97,696.22,696.9,1544.0,692.4053,693.1412,692.3953,693.0716,1544.0
2025-03-13 14:35:00,696.96,697.7,696.36,697.22,2257.0,693.1313,693.8672,692.5346,693.3899,2257.0
2025-03-13 14:40:00,697.36,697.51,697.02,697.09,1250.0,693.5291,693.6783,693.191,693.2606,1250.0
2025-03-13 14:45:00,697.17,698.0,696.97,697.93,4562.0,693.3401,694.1656,693.1412,694.096,4562.0
2025-03-13 14:50:00,697.37,698.01,696.5,697.12,6150.0,693.539,694.1755,692.6738,693.2904,6150.0
2025-03-13 14:55:00,697.12,698.0,696.53,697.59,4602.0,693.2904,694.1656,692.7036,693.7578,4602.0
2025-03-13 15:00:00,697.65,699.25,697.44,698.02,1801.0,693.8175,695.4087,693.6086,694.1855,1801.0
2025-03-13 15:05:00,698.02,699.0,695.59,696.42,3887.0,694.1855,695.1601,691.7688,692.5943,3887.0
2025-03-13 15:10:00,696.73,698.0,696.24,697.85,4446.0,692.9025,694.1656,692.4152,694.0164,4446.0
2025-03-13 15:15:00,697.34,698.05,696.79,698.05,2830.0,693.5092,694.2153,692.9622,694.2153,2830.0
2025-03-13 15:20:00,697.1,697.79,696.9,697.23,4093.0,693.2705,693.9567,693.0716,693.3998,4093.0
2025-03-13 15:25:00,697.23,697.23,694.77,695.6,5367.0,693.3998,693.3998,690.9533,691.7788,5367.0
2025-03-13 15:30:00,695.67,696.64,694.85,696.4,4124.0,691.8484,692.813,691.0329,692.5744,4124.0
2025-03-13 15:35:00,696.14,696.28,694.02,694.1,5036.0,692.3158,692.455,690.2074,690.287,5036.0
2025-03-13 15:40:00,694.1,695.29,693.89,695.26,6205.0,690.287,691.4705,690.0781,691.4406,6205.0
2025-03-13 15:45:00,694.8,695.38,694.07,694.87,6887.0,690.9831,691.56,690.2572,691.0528,6887.0
2025-03-13 15:50:00,693.27,693.96,692.31,693.68,10336.0,689.4616,690.1478,688.5068,689.8693,10336.0
2025-03-13 15:55:00,693.0,695.16,693.0,694.95,28536.0,689.193,691.3412,689.193,691.1323,28536.0
2025-03-14 09:30:00,708.04,710.2,705.36,708.8,24634.0,704.1504,706.2986,701.4851,704.9062,24634.0
2025-03-14 09:35:00,709.08,712.65,709.08,710.68,6878.0,705.1847,708.7351,705.1847,706.7759,6878.0
2025-03-14 09:40:00,710.79,711.0,709.07,710.18,9233.0,706.8853,707.0942,705.1748,706.2787,9233.0
2025-03-14 09:45:00,710.61,710.86,707.88,708.78,12263.0,706.7063,706.9549,703.9913,704.8864,12263.0
2025-03-14 09:50:00,709.13,711.0,708.55,710.92,13580.0,705.2344,707.0942,704.6576,707.0146,13580.0
2025-03-14 09:55:00,710.85,710.85,708.97,709.41,6127.0,706.945,706.945,705.0753,705.5129,6127.0
2025-03-14 10:00:00,708.84,710.05,705.83,709.8,12664.0,704.946,706.1494,701.9526,705.9007,12664.0
2025-03-14 10:05:00,710.0,711.44,709.69,709.69,7955.0,706.0996,707.5317,705.7914,705.7914,7955.0
2025-03-14 10:10:00,710.1,710.38,709.24,709.63,9165.0,706.1991,706.4776,705.3438,705.7317,9165.0
2025-03-14 10:15:00,709.61,710.59,709.5,709.5,5298.0,705.7118,706.6864,705.6024,705.6024,5298.0
2025-03-14 10:20:00,709.66,711.69,708.71,711.37,6359.0,705.7615,707.7804,704.8167,707.4621,6359.0
2025-03-14 10:25:00,710.93,710.93,709.47,709.56,2550.0,707.0245,707.0245,705.5726,705.6621,2550.0
2025-03-14 10:30:00,709.44,710.38,709.24,709.5,2922.0,705.5427,706.4776,705.3438,705.6024,2922.0
2025-03-14 10:35:00,708.99,711.3,708.34,711.3,2487.0,705.0952,707.3925,704.4488,707.3925,2487.0
2025-03-14 10:40:00,711.15,711.5,709.99,711.07,4653.0,707.2433,707.5914,706.0897,707.1638,4653.0
2025-03-14 10:45:00,711.45,711.76,711.28,711.48,1960.0,707.5417,707.85,707.3726,707.5715,1960.0
2025-03-14 10:50:00,711.88,712.1,710.24,710.56,12876.0,707.9693,708.1881,706.3383,706.6566,12876.0
2025-03-14 10:55:00,710.36,712.8,710.15,712.79,6462.0,706.4577,708.8843,706.2488,708.8743,6462.0
2025-03-14 11:00:00,712.8,713.96,712.8,713.54,5646.0,708.8843,710.0379,708.8843,709.6202,5646.0
2025-03-14 11:05:00,713.66,713.66,713.0,713.36,3697.0,709.7395,709.7395,709.0832,709.4412,3697.0
2025-03-14 11:10:00,713.06,713.61,712.33,712.7,9810.0,709.1428,709.6898,708.4168,708.7848,9810.0
2025-03-14 11:15:00,712.95,713.74,712.44,713.74,5513.0,709.0334,709.8191,708.5262,709.8191,5513.0
2025-03-14 11:20:00,713.95,714.76,713.29,714.55,7069.0,710.028,710.8335,709.3716,710.6247,7069.0
2025-03-14 11:25:00,714.49,715.2,713.86,715.05,4456.0,710.565,711.2711,709.9384,711.1219,4456.0
2025-03-14 11:30:00,715.16,715.59,714.57,715.12,3796.0,711.2313,711.6589,710.6445,711.1915,3796.0
2025-03-14 11:35:00,715.29,716.54,715.29,716.35,4071.0,711.3606,712.6037,711.3606,712.4148,4071.0
2025-03-14 11:40:00,716.22,717.89,716.22,717.21,5398.0,712.2855,713.9463,712.2855,713.27,5398.0
2025-03-14 11:45:00,717.18,717.18,715.76,716.36,2436.0,713.2402,713.2402,711.828,712.4247,2436.0
2025-03-14 11:50:00,715.77,716.16,715.41,716.08,4661.0,711.838,712.2258,711.4799,712.1462,4661.0
2025-03-14 11:55:00,715.77,716.17,715.34,715.46,1405.0,711.838,712.2358,711.4103,711.5297,1405.0
2025-03-14 12:00:00,716.25,716.93,715.97,716.67,3952.0,712.3153,712.9916,712.0369,712.733,3952.0
2025-03-14 12:05:00,716.68,717.0,716.4,716.76,8314.0,712.743,713.0612,712.4645,712.8225,8314.0
2025-03-14 12:10:00,716.48,716.57,715.78,715.88,3088.0,712.5441,712.6336,711.8479,711.9473,3088.0
2025-03-14 12:15:00,715.77,715.77,714.46,715.18,4098.0,711.838,711.838,710.5351,711.2512,4098.0
2025-03-14 12:20:00,715.35,715.35,713.49,713.98,943.0,711.4203,711.4203,709.5705,710.0578,943.0
2025-03-14 12:25:00,714.2,714.81,713.99,714.32,2951.0,710.2766,710.8832,710.0677,710.3959,2951.0
2025-03-14 12:30:00,714.6,715.05,712.51,713.2,14644.0,710.6744,711.1219,708.5959,709.2821,14644.0
2025-03-14 12:35:00,713.36,715.94,713.36,714.69,3884.0,709.4412,712.007,709.4412,710.7639,3884.0
2025-03-14 12:40:00,714.83,717.25,714.33,717.25,5507.0,710.9031,713.3098,710.4059,713.3098,5507.0
2025-03-14 12:45:00,716.67,718.28,716.54,718.28,5515.0,712.733,714.3342,712.6037,714.3342,5515.0
2025-03-14 12:50:00,718.31,719.0,717.75,718.36,2534.0,714.364,715.0502,713.8071,714.4137,2534.0
2025-03-14 12:55:00,717.8,718.79,717.33,718.26,3855.0,713.8568,714.8414,713.3894,714.3143,3855.0
2025-03-14 13:00:00,717.75,718.47,716.5,716.65,3394.0,713.8071,714.5231,712.5639,712.7131,3394.0
2025-03-14 13:05:00,716.71,717.53,716.7,717.21,2104.0,712.7728,713.5883,712.7628,713.27,2104.0
2025-03-14 13:10:00,716.81,716.81,715.55,715.97,1702.0,712.8722,712.8722,711.6192,712.0369,1702.0
2025-03-14 13:15:00,715.95,716.62,715.93,716.41,2300.0,712.017,712.6833,711.9971,712.4744,2300.0
2025-03-14 13:20:00,716.41,716.9,716.16,716.53,4851.0,712.4744,712.9617,712.2258,712.5938,4851.0
2025-03-14 13:25:00,716.53,718.36,716.52,718.36,9874.0,712.5938,714.4137,712.5838,714.4137,9874.0
2025-03-14 13:30:00,718.35,718.56,717.01,717.64,11433.0,714.4038,714.6126,713.0711,713.6977,11433.0
2025-03-14 13:35:00,718.12,718.41,716.19,717.12,8553.0,714.175,714.4634,712.2556,713.1805,8553.0
2025-03-14 13:40:00,717.35,717.35,716.73,716.81,400.0,713.4093,713.4093,712.7927,712.8722,400.0
2025-03-14 13:45:00,716.19,716.52,715.62,715.63,1632.0,712.2556,712.5838,711.6888,711.6987,1632.0
2025-03-14 13:50:00,715.67,716.6,715.66,716.18,600.0,711.7385,712.6634,711.7286,712.2457,600.0
2025-03-14 13:55:00,716.42,716.87,715.26,715.26,1502.0,712.4844,712.9319,711.3308,711.3308,1502.0
2025-03-14 14:00:00,715.82,716.53,715.82,716.02,3614.0,711.8877,712.5938,711.8877,712.0866,3614.0
2025-03-14 14:05:00,716.02,717.24,716.02,716.94,7585.0,712.0866,713.2999,712.0866,713.0015,7585.0
2025-03-14 14:10:00,716.97,717.3,716.59,717.18,3105.0,713.0314,713.3595,712.6534,713.2402,3105.0
2025-03-14 14:15:00,716.59,718.0,716.58,718.0,2204.0,712.6534,714.0557,712.6435,714.0557,2204.0
2025-03-14 14:20:00,716.97,717.7,716.85,716.89,2419.0,713.0314,713.7573,712.912,712.9518,2419.0
2025-03-14 14:25:00,717.28,718.0,716.98,717.58,2040.0,713.3397,714.0557,713.0413,713.638,2040.0
2025-03-14 14:30:00,717.79,718.4,717.79,718.39,527.0,713.8469,714.4535,713.8469,714.4436,527.0
2025-03-14 14:35:00,717.71,718.02,717.48,717.72,4874.0,713.7673,714.0756,713.5386,713.7772,4874.0
2025-03-14 14:40:00,717.52,717.83,717.41,717.64,900.0,713.5783,713.8866,713.4689,713.6977,900.0
2025-03-14 14:45:00,717.64,718.6,717.64,717.91,1441.0,713.6977,714.6524,713.6977,713.9662,1441.0
2025-03-14 14:50:00,717.93,717.94,717.28,717.89,1200.0,713.9861,713.996,713.3397,713.9463,1200.0
2025-03-14 14:55:00,717.5,717.5,716.35,717.06,2220.0,713.5584,713.5584,712.4148,713.1209,2220.0
2025-03-14 15:00:00,716.81,717.4,716.63,717.39,2400.0,712.8722,713.459,712.6932,713.4491,2400.0
2025-03-14 15:05:00,718.06,719.21,718.06,719.21,2339.0,714.1154,715.2591,714.1154,715.2591,2339.0
2025-03-14 15:10:00,719.22,720.03,718.87,719.61,6862.0,715.269,716.0746,714.9209,715.6569,6862.0
2025-03-14 15:15:00,719.5,719.51,718.75,718.86,4001.0,715.5475,715.5574,714.8016,714.911,4001.0
2025-03-14 15:20:00,719.35,719.35,718.65,719.23,4908.0,715.3983,715.3983,714.7021,715.2789,4908.0
2025-03-14 15:25:00,719.48,719.53,717.82,717.82,11050.0,715.5276,715.5773,713.8767,713.8767,11050.0
2025-03-14 15:30:00,718.03,718.24,716.56,716.57,25135.0,714.0855,714.2944,712.6236,712.6336,25135.0
2025-03-14 15:35:00,716.5,716.51,715.0,715.5,18685.0,712.5639,712.5739,711.0722,711.5694,18685.0
2025-03-14 15:40:00,715.5,716.05,715.36,715.61,32525.0,711.5694,712.1164,711.4302,711.6788,32525.0
2025-03-14 15:45:00,715.47,716.48,715.38,716.35,25963.0,711.5396,712.5441,711.4501,712.4148,25963.0
2025-03-14 15:50:00,715.65,716.49,715.26,715.88,26074.0,711.7186,712.554,711.3308,711.9473,26074.0
2025-03-14 15:55:00,716.5,717.39,713.86,713.99,75611.0,712.5639,713.4491,709.9384,710.0677,75611.0
2025-03-17 09:30:00,718.6,724.1,717.21,723.77,39982.0,714.6524,720.1222,713.27,719.794,39982.0
2025-03-17 09:35:00,724.26,725.3,722.91,723.88,9122.0,720.2813,721.3156,718.9387,719.9034,9122.0
2025-03-17 09:40:00,723.43,724.39,722.03,722.03,3204.0,719.4559,720.4106,718.0636,718.0636,3204.0
2025-03-17 09:45:00,722.53,724.18,721.58,721.66,6806.0,718.5608,720.2018,717.616,717.6956,6806.0
2025-03-17 09:50:00,721.11,722.7,720.24,722.18,7594.0,717.1486,718.7299,716.2834,718.2127,7594.0
2025-03-17 09:55:00,722.28,722.34,720.62,720.62,7784.0,718.3122,718.3719,716.6613,716.6613,7784.0
2025-03-17 10:00:00,720.25,720.72,719.15,720.15,5252.0,716.2933,716.7608,715.1994,716.1939,5252.0
2025-03-17 10:05:00,720.04,720.78,719.08,719.81,2999.0,716.0845,716.8204,715.1298,715.8558,2999.0
2025-03-17 10:10:00,719.46,720.96,718.63,720.49,9437.0,715.5077,716.9994,714.6822,716.532,9437.0
2025-03-17 10:15:00,720.46,721.49,720.45,720.83,7267.0,716.5022,717.5265,716.4922,716.8702,7267.0
2025-03-17 10:20:00,720.94,721.97,720.66,721.46,8514.0,716.9796,718.0039,716.7011,717.4967,8514.0
2025-03-17 10:25:00,722.14,722.59,720.65,721.29,13978.0,718.173,718.6205,716.6911,717.3276,13978.0
2025-03-17 10:30:00,720.98,722.18,720.48,721.84,8680.0,717.0193,718.2127,716.5221,717.8746,8680.0
2025-03-17 10:35:00,722.0,723.32,720.89,723.17,7199.0,718.0337,719.3465,716.9298,719.1973,7199.0
2025-03-17 10:40:00,722.93,723.29,722.55,722.68,2399.0,718.9586,719.3166,718.5807,718.71,2399.0
2025-03-17 10:45:00,722.75,722.75,721.6,722.06,2550.0,718.7796,718.7796,717.6359,718.0934,2550.0
2025-03-17 10:50:00,721.83,722.1,720.83,720.98,3622.0,717.8647,718.1332,716.8702,717.0193,3622.0
2025-03-17 10:55:00,720.82,722.0,720.36,722.0,7300.0,716.8602,718.0337,716.4027,718.0337,7300.0
2025-03-17 11:00:00,722.06,723.31,721.41,721.97,6674.0,718.0934,719.3365,717.447,718.0039,6674.0
2025-03-17 11:05:00,721.98,722.42,721.48,722.01,5001.0,718.0138,718.4514,717.5166,718.0437,5001.0
2025-03-17 11:10:00,722.21,723.62,722.09,723.05,12337.0,718.2426,719.6448,718.1232,719.078,12337.0
2025-03-17 11:15:00,723.26,724.43,723.04,724.43,11308.0,719.2868,720.4504,719.068,720.4504,11308.0
2025-03-17 11:20:00,724.48,724.56,723.86,723.96,2927.0,720.5001,720.5797,719.8835,719.983,2927.0
2025-03-17 11:25:00,724.39,724.4,722.96,722.96,2402.0,720.4106,720.4205,718.9885,718.9885,2402.0
2025-03-17 11:30:00,722.7,724.1,721.81,722.15,87448.0,718.7299,720.1222,717.8448,718.1829,87448.0
2025-03-17 11:35:00,722.28,723.96,722.27,723.2,4621.0,718.3122,719.983,718.3022,719.2271,4621.0
2025-03-17 11:40:00,723.55,724.14,723.24,723.89,4669.0,719.5752,720.162,719.2669,719.9133,4669.0
2025-03-17 11:45:00,724.12,724.76,723.88,724.64,4042.0,720.1421,720.7786,719.9034,720.6592,4042.0
2025-03-17 11:50:00,724.69,725.23,724.08,725.02,7863.0,720.709,721.246,720.1023,721.0371,7863.0
2025-03-17 11:55:00,725.12,725.38,724.51,725.19,4363.0,721.1366,721.3952,720.5299,721.2062,4363.0
2025-03-17 12:00:00,724.89,725.33,724.69,725.08,3220.0,720.9079,721.3454,720.709,721.0968,3220.0
2025-03-17 12:05:00,725.32,726.0,725.03,725.71,3850.0,721.3355,722.0118,721.0471,721.7233,3850.0
2025-03-17 12:10:00,725.58,725.58,724.81,724.81,2132.0,721.5941,721.5941,720.8283,720.8283,2132.0
2025-03-17 12:15:00,724.44,724.44,722.94,723.09,4224.0,720.4603,720.4603,718.9686,719.1177,4224.0
2025-03-17 12:20:00,723.25,723.25,722.03,722.37,4673.0,719.2769,719.2769,718.0636,718.4017,4673.0
2025-03-17 12:25:00,722.13,722.44,721.33,722.06,5645.0,718.163,718.4713,717.3674,718.0934,5645.0
2025-03-17 12:30:00,722.33,722.49,721.65,722.49,5505.0,718.3619,718.521,717.6857,718.521,5505.0
2025-03-17 12:35:00,722.54,723.08,722.39,722.46,4465.0,718.5708,719.1078,718.4216,718.4912,4465.0
2025-03-17 12:40:00,722.41,722.41,721.08,721.38,3357.0,718.4415,718.4415,717.1188,717.4171,3357.0
2025-03-17 12:45:00,721.74,722.24,721.45,722.1,1837.0,717.7752,718.2724,717.4867,718.1332,1837.0
2025-03-17 12:50:00,722.5,724.13,722.5,723.87,1449.0,718.531,720.152,718.531,719.8935,1449.0
2025-03-17 12:55:00,724.0,724.37,723.11,723.29,2304.0,720.0227,720.3907,719.1376,719.3166,2304.0
2025-03-17 13:00:00,723.34,723.34,722.45,722.82,3570.0,719.3664,719.3664,718.4813,718.8492,3570.0
2025-03-17 13:05:00,722.5,723.94,722.5,723.32,1615.0,718.531,719.9631,718.531,719.3465,1615.0
2025-03-17 13:10:00,723.32,723.32,722.99,723.18,564.0,719.3465,719.3465,719.0183,719.2072,564.0
2025-03-17 13:15:00,723.15,723.64,723.15,723.17,1589.0,719.1774,719.6647,719.1774,719.1973,1589.0
2025-03-17 13:20:00,722.5,724.13,722.5,723.81,900.0,718.531,720.152,718.531,719.8338,900.0
2025-03-17 13:25:00,724.35,725.22,724.35,724.53,3489.0,720.3708,721.236,720.3708,720.5498,3489.0
2025-03-17 13:30:00,724.67,725.5,723.98,725.49,1917.0,720.6891,721.5145,720.0029,721.5046,1917.0
2025-03-17 13:35:00,725.08,726.68,725.08,726.42,2345.0,721.0968,722.688,721.0968,722.4294,2345.0
2025-03-17 13:40:00,726.95,729.21,726.7,729.21,12453.0,722.9565,725.2041,722.7079,725.2041,12453.0
2025-03-17 13:45:00,729.21,729.21,728.12,728.55,3439.0,725.2041,725.2041,724.1201,724.5477,3439.0
2025-03-17 13:50:00,728.9,730.03,728.9,729.62,3540.0,724.8958,726.0196,724.8958,725.6119,3540.0
2025-03-17 13:55:00,729.59,729.59,728.98,728.98,1614.0,725.582,725.582,724.9754,724.9754,1614.0
2025-03-17 14:00:00,729.26,730.16,728.36,728.86,1284.0,725.2538,726.1489,724.3588,724.856,1284.0
2025-03-17 14:05:00,729.08,729.56,729.08,729.48,1156.0,725.0748,725.5522,725.0748,725.4726,1156.0
2025-03-17 14:10:00,729.59,731.95,729.58,731.59,4243.0,725.582,727.9291,725.5721,727.571,4243.0
2025-03-17 14:15:00,731.57,732.0,730.74,731.72,3809.0,727.5512,727.9788,726.7257,727.7003,3809.0
2025-03-17 14:20:00,731.96,732.13,731.08,731.96,3492.0,727.939,728.1081,727.0638,727.939,3492.0
2025-03-17 14:25:00,732.2,732.96,731.99,732.96,3298.0,728.1777,728.9335,727.9688,728.9335,3298.0
2025-03-17 14:30:00,732.57,733.33,732.02,733.33,5311.0,728.5457,729.3015,727.9987,729.3015,5311.0
2025-03-17 14:35:00,733.36,733.36,732.37,732.6,5331.0,729.3313,729.3313,728.3468,728.5755,5331.0
2025-03-17 14:40:00,732.74,733.65,732.53,733.08,4258.0,728.7147,729.6197,728.5059,729.0529,4258.0
2025-03-17 14:45:00,732.9,734.39,732.89,734.39,2164.0,728.8738,730.3557,728.8639,730.3557,2164.0
2025-03-17 14:50:00,734.26,734.46,733.24,733.97,3782.0,730.2264,730.4253,729.212,729.938,3782.0
2025-03-17 14:55:00,734.01,734.55,733.4,733.4,3568.0,729.9778,730.5148,729.3711,729.3711,3568.0
2025-03-17 15:00:00,733.04,733.33,732.37,733.32,2267.0,729.0131,729.3015,728.3468,729.2915,2267.0
2025-03-17 15:05:00,733.2,733.79,732.69,733.25,2110.0,729.1722,729.759,728.665,729.2219,2110.0
2025-03-17 15:10:00,733.24,733.5,732.56,733.18,3090.0,729.212,729.4706,728.5357,729.1523,3090.0
2025-03-17 15:15:00,733.29,733.3,732.39,732.65,4814.0,729.2617,729.2717,728.3667,728.6252,4814.0
2025-03-17 15:20:00,732.79,733.3,732.68,732.89,4534.0,728.7645,729.2717,728.6551,728.8639,4534.0
2025-03-17 15:25:00,732.82,732.97,732.5,732.88,4304.0,728.7943,728.9435,728.476,728.854,4304.0
2025-03-17 15:30:00,732.97,733.7,731.48,731.85,13340.0,728.9435,729.6695,727.4617,727.8296,13340.0
2025-03-17 15:35:00,731.73,732.69,731.65,732.39,4333.0,727.7103,728.665,727.6307,728.3667,4333.0
2025-03-17 15:40:00,732.19,733.65,732.18,733.57,8534.0,728.1677,729.6197,728.1578,729.5402,8534.0
2025-03-17 15:45:00,733.2,733.41,731.78,731.89,11182.0,729.1722,729.381,727.76,727.8694,11182.0
2025-03-17 15:50:00,731.63,731.86,730.19,731.31,19720.0,727.6108,727.8396,726.1787,727.2926,19720.0
2025-03-17 15:55:00,731.0,731.88,729.73,729.96,33465.0,726.9843,727.8595,725.7213,725.95,33465.0
2025-03-18 09:30:00,729.9,731.3,728.63,729.58,20274.0,725.8903,727.2826,724.6273,725.5721,20274.0
2025-03-18 09:35:00,729.02,729.5,727.05,728.61,8817.0,725.0152,725.4925,723.056,724.6074,8817.0
2025-03-18 09:40:00,727.62,728.41,726.56,726.95,6818.0,723.6229,724.4085,722.5687,722.9565,6818.0
2025-03-18 09:45:00,726.27,727.37,726.27,726.51,4561.0,722.2803,723.3742,722.2803,722.519,4561.0
2025-03-18 09:50:00,726.92,726.97,723.0,724.77,5221.0,722.9267,722.9764,719.0282,720.7885,5221.0
2025-03-18 09:55:00,724.4,724.96,723.4,724.44,12803.0,720.4205,720.9775,719.426,720.4603,12803.0
2025-03-18 10:00:00,724.19,724.99,723.25,723.72,7024.0,720.2117,721.0073,719.2769,719.7443,7024.0
2025-03-18 10:05:00,724.34,724.34,722.45,723.62,8074.0,720.3609,720.3609,718.4813,719.6448,8074.0
2025-03-18 10:10:00,723.51,723.51,720.8,720.8,6975.0,719.5354,719.5354,716.8403,716.8403,6975.0
2025-03-18 10:15:00,720.88,721.19,719.99,720.39,5082.0,716.9199,717.2282,716.0348,716.4326,5082.0
2025-03-18 10:20:00,721.09,722.45,720.82,722.45,8666.0,717.1287,718.4813,716.8602,718.4813,8666.0
2025-03-18 10:25:00,723.13,724.46,723.13,723.56,4527.0,719.1575,720.4802,719.1575,719.5852,4527.0
2025-03-18 10:30:00,723.55,725.45,723.43,725.45,4687.0,719.5752,721.4648,719.4559,721.4648,4687.0
2025-03-18 10:35:00,725.12,725.75,724.44,725.61,5447.0,721.1366,721.7631,720.4603,721.6239,5447.0
2025-03-18 10:40:00,725.55,725.91,724.18,724.18,3836.0,721.5642,721.9222,720.2018,720.2018,3836.0
2025-03-18 10:45:00,724.41,724.41,722.88,722.88,6656.0,720.4305,720.4305,718.9089,718.9089,6656.0
2025-03-18 10:50:00,723.68,724.39,723.38,723.63,3318.0,719.7045,720.4106,719.4061,719.6548,3318.0
2025-03-18 10:55:00,723.63,724.71,723.15,723.96,3395.0,719.6548,720.7288,719.1774,719.983,3395.0
2025-03-18 11:00:00,723.96,724.27,721.46,723.12,3694.0,719.983,720.2913,717.4967,719.1476,3694.0
2025-03-18 11:05:00,722.99,722.99,722.3,722.67,2040.0,719.0183,719.0183,718.3321,718.7,2040.0
2025-03-18 11:10:00,722.26,723.9,722.16,723.77,3292.0,718.2923,719.9233,718.1928,719.794,3292.0
2025-03-18 11:15:00,723.76,724.65,723.7,724.47,2227.0,719.7841,720.6692,719.7244,720.4902,2227.0
2025-03-18 11:20:00,723.7,724.46,723.53,724.46,2830.0,719.7244,720.4802,719.5553,720.4802,2830.0
2025-03-18 11:25:00,724.48,725.52,724.48,724.87,2538.0,720.5001,721.5344,720.5001,720.888,2538.0
2025-03-18 11:30:00,724.5,725.07,724.0,724.56,2976.0,720.52,721.0869,720.0227,720.5797,2976.0
2025-03-18 11:35:00,724.41,725.27,724.41,725.26,1403.0,720.4305,721.2858,720.4305,721.2758,1403.0
2025-03-18 11:40:00,724.91,725.23,724.48,724.95,1338.0,720.9277,721.246,720.5001,720.9675,1338.0
2025-03-18 11:45:00,725.19,725.5,724.2,724.2,1873.0,721.2062,721.5145,720.2216,720.2216,1873.0
2025-03-18 11:50:00,723.96,724.25,723.59,723.69,1505.0,719.983,720.2714,719.615,719.7144,1505.0
2025-03-18 11:55:00,723.96,724.38,723.42,724.38,1641.0,719.983,720.4007,719.4459,720.4007,1641.0
2025-03-18 12:00:00,724.12,725.37,723.9,725.31,2065.0,720.1421,721.3852,719.9233,721.3255,2065.0
2025-03-18 12:05:00,725.68,726.18,725.61,725.62,3156.0,721.6935,722.1908,721.6239,721.6338,3156.0
2025-03-18 12:10:00,726.19,726.97,726.19,726.68,1417.0,722.2007,722.9764,722.2007,722.688,1417.0
2025-03-18 12:15:00,727.2,727.43,726.61,726.65,2991.0,723.2052,723.4339,722.6184,722.6582,2991.0
2025-03-18 12:20:00,726.76,727.33,726.67,727.33,1556.0,722.7676,723.3344,722.6781,723.3344,1556.0
2025-03-18 12:25:00,727.26,728.1,727.24,727.47,4179.0,723.2648,724.1002,723.2449,723.4737,4179.0
2025-03-18 12:30:00,727.83,728.78,727.3,727.63,14927.0,723.8317,724.7765,723.3046,723.6328,14927.0
2025-03-18 12:35:00,727.72,729.29,727.72,728.76,2740.0,723.7223,725.2837,723.7223,724.7566,2740.0
2025-03-18 12:40:00,729.11,729.21,727.66,727.66,1150.0,725.1047,725.2041,723.6626,723.6626,1150.0
2025-03-18 12:45:00,727.73,727.86,727.72,727.86,1494.0,723.7323,723.8615,723.7223,723.8615,1494.0
2025-03-18 12:50:00,727.86,727.86,726.73,727.16,1977.0,723.8615,723.8615,722.7377,723.1654,1977.0
2025-03-18 12:55:00,727.08,730.79,727.08,730.79,2305.0,723.0858,726.7754,723.0858,726.7754,2305.0
2025-03-18 13:00:00,730.53,730.61,729.66,730.61,4077.0,726.5169,726.5964,725.6516,726.5964,4077.0
2025-03-18 13:05:00,730.03,730.09,728.55,729.05,2316.0,726.0196,726.0793,724.5477,725.045,2316.0
2025-03-18 13:10:00,729.69,732.0,729.69,731.86,4328.0,725.6815,727.9788,725.6815,727.8396,4328.0
2025-03-18 13:15:00,732.2,732.2,728.83,729.38,4676.0,728.1777,728.1777,724.8262,725.3732,4676.0
2025-03-18 13:20:00,729.24,730.02,728.94,729.34,1418.0,725.234,726.0097,724.9356,725.3334,1418.0
2025-03-18 13:25:00,729.9,729.9,729.05,729.65,2245.0,725.8903,725.8903,725.045,725.6417,2245.0
2025-03-18 13:30:00,729.65,730.13,729.08,729.08,1951.0,725.6417,726.1191,725.0748,725.0748,1951.0
2025-03-18 13:35:00,730.18,732.29,730.14,731.93,3546.0,726.1688,728.2672,726.129,727.9092,3546.0
2025-03-18 13:40:00,731.93,731.93,729.99,730.0,1415.0,727.9092,727.9092,725.9798,725.9898,1415.0
2025-03-18 13:45:00,730.27,731.08,729.99,730.53,1870.0,726.2583,727.0638,725.9798,726.5169,1870.0
2025-03-18 13:50:00,730.58,731.4,730.34,731.22,1039.0,726.5666,727.3821,726.3279,727.2031,1039.0
2025-03-18 13:55:00,731.16,731.16,729.75,730.49,2007.0,727.1434,727.1434,725.7412,726.4771,2007.0
2025-03-18 14:00:00,730.49,730.61,728.41,728.45,2433.0,726.4771,726.5964,724.4085,724.4483,2433.0
2025-03-18 14:05:00,728.45,729.14,728.2,729.07,3008.0,724.4483,725.1345,724.1997,725.0649,3008.0
2025-03-18 14:10:00,729.07,729.07,727.65,728.11,3211.0,725.0649,725.0649,723.6527,724.1102,3211.0
2025-03-18 14:15:00,727.7,728.48,726.99,728.48,5561.0,723.7024,724.4781,722.9963,724.4781,5561.0
2025-03-18 14:20:00,728.91,730.01,728.63,730.01,4449.0,724.9058,725.9997,724.6273,725.9997,4449.0
2025-03-18 14:25:00,729.87,730.47,729.29,729.29,1667.0,725.8605,726.4572,725.2837,725.2837,1667.0
2025-03-18 14:30:00,729.41,731.16,729.4,729.6,3301.0,725.403,727.1434,725.3931,725.592,3301.0
2025-03-18 14:35:00,729.95,731.19,729.94,730.6,3809.0,725.9401,727.1732,725.9301,726.5865,3809.0
2025-03-18 14:40:00,730.6,730.6,729.72,729.72,2200.0,726.5865,726.5865,725.7113,725.7113,2200.0
2025-03-18 14:45:00,730.0,732.49,730.0,732.33,3382.0,725.9898,728.4661,725.9898,728.307,3382.0
2025-03-18 14:50:00,732.57,734.19,732.17,733.39,5457.0,728.5457,730.1568,728.1479,729.3612,5457.0
2025-03-18 14:55:00,733.39,733.64,732.16,732.64,5544.0,729.3612,729.6098,728.1379,728.6153,5544.0
2025-03-18 15:00:00,732.63,733.18,731.72,733.07,5931.0,728.6053,729.1523,727.7003,729.0429,5931.0
2025-03-18 15:05:00,733.15,733.16,731.29,731.74,1924.0,729.1225,729.1324,727.2727,727.7202,1924.0
2025-03-18 15:10:00,731.75,732.21,731.1,732.07,3288.0,727.7302,728.1876,727.0837,728.0484,3288.0
2025-03-18 15:15:00,732.31,732.55,731.58,732.18,2247.0,728.2871,728.5258,727.5611,728.1578,2247.0
2025-03-18 15:20:00,732.29,732.62,731.7,731.7,3940.0,728.2672,728.5954,727.6804,727.6804,3940.0
2025-03-18 15:25:00,731.75,732.11,731.0,731.68,3671.0,727.7302,728.0882,726.9843,727.6606,3671.0
2025-03-18 15:30:00,731.68,732.05,731.35,731.89,3757.0,727.6606,728.0285,727.3324,727.8694,3757.0
2025-03-18 15:35:00,731.89,731.89,730.87,730.87,3639.0,727.8694,727.8694,726.855,726.855,3639.0
2025-03-18 15:40:00,730.97,732.5,730.61,732.01,6121.0,726.9545,728.476,726.5964,727.9887,6121.0
2025-03-18 15:45:00,732.25,732.44,731.56,732.0,5822.0,728.2274,728.4164,727.5412,727.9788,5822.0
2025-03-18 15:50:00,733.0,733.0,731.06,731.38,14134.0,728.9733,728.9733,727.044,727.3622,14134.0
2025-03-18 15:55:00,731.58,732.03,730.92,731.11,21939.0,727.5611,728.0086,726.9047,727.0937,21939.0
2025-03-19 09:30:00,728.48,729.45,727.91,727.91,13257.0,724.4781,725.4428,723.9113,723.9113,13257.0
2025-03-19 09:35:00,726.82,727.79,726.25,726.8,2709.0,722.8272,723.7919,722.2604,722.8074,2709.0
2025-03-19 09:40:00,727.24,727.75,725.62,726.03,6105.0,723.2449,723.7521,721.6338,722.0416,6105.0
2025-03-19 09:45:00,726.03,726.9,725.61,726.11,10877.0,722.0416,722.9068,721.6239,722.1211,10877.0
2025-03-19 09:50:00,726.31,727.22,725.06,727.15,6899.0,722.3201,723.2251,721.0769,723.1554,6899.0
2025-03-19 09:55:00,727.02,727.7,726.92,727.09,4177.0,723.0262,723.7024,722.9267,723.0958,4177.0
2025-03-19 10:00:00,727.25,728.8,727.07,728.72,8463.0,723.2549,724.7964,723.0759,724.7168,8463.0
2025-03-19 10:05:00,728.35,729.05,728.0,729.05,3713.0,724.3488,725.045,724.0008,725.045,3713.0
2025-03-19 10:10:00,728.83,729.46,728.76,729.24,4652.0,724.8262,725.4527,724.7566,725.234,4652.0
2025-03-19 10:15:00,728.82,728.99,727.79,728.99,5607.0,724.8163,724.9853,723.7919,724.9853,5607.0
2025-03-19 10:20:00,728.62,728.99,728.14,728.58,2279.0,724.6174,724.9853,724.14,724.5776,2279.0
2025-03-19 10:25:00,728.58,730.31,728.3,728.79,10230.0,724.5776,726.2981,724.2991,724.7864,10230.0
2025-03-19 10:30:00,728.75,729.98,728.23,729.98,3351.0,724.7466,725.9699,724.2295,725.9699,3351.0
2025-03-19 10:35:00,730.09,730.81,729.86,730.0,2816.0,726.0793,726.7953,725.8505,725.9898,2816.0
2025-03-19 10:40:00,730.41,730.46,728.54,728.61,2486.0,726.3975,726.4473,724.5378,724.6074,2486.0
2025-03-19 10:45:00,728.6,729.2,728.6,728.69,1890.0,724.5975,725.1942,724.5975,724.687,1890.0
2025-03-19 10:50:00,728.52,728.64,727.15,727.16,10549.0,724.5179,724.6373,723.1554,723.1654,10549.0
2025-03-19 10:55:00,727.1,727.38,727.0,727.21,787.0,723.1057,723.3842,723.0063,723.2151,787.0
2025-03-19 11:00:00,726.87,727.6,726.86,727.6,3940.0,722.877,723.603,722.867,723.603,3940.0
2025-03-19 11:05:00,727.4,728.4,727.12,727.75,8953.0,723.4041,724.3986,723.1256,723.7521,8953.0
2025-03-19 11:10:00,727.94,729.16,727.94,728.38,4990.0,723.9411,725.1544,723.9411,724.3787,4990.0
2025-03-19 11:15:00,728.49,729.2,728.13,728.13,1792.0,724.4881,725.1942,724.1301,724.1301,1792.0
2025-03-19 11:20:00,727.73,729.56,727.72,729.47,2117.0,723.7323,725.5522,723.7223,725.4627,2117.0
2025-03-19 11:25:00,729.47,731.36,729.46,731.2,3956.0,725.4627,727.3423,725.4527,727.1832,3956.0
2025-03-19 11:30:00,731.31,731.71,730.79,731.71,3153.0,727.2926,727.6904,726.7754,727.6904,3153.0
2025-03-19 11:35:00,731.48,731.74,730.56,731.46,2236.0,727.4617,727.7202,726.5467,727.4418,2236.0
2025-03-19 11:40:00,731.81,733.28,731.49,733.28,6090.0,727.7898,729.2518,727.4716,729.2518,6090.0
2025-03-19 11:45:00,733.44,733.74,733.13,733.46,2072.0,729.4109,729.7092,729.1026,729.4308,2072.0
2025-03-19 11:50:00,733.99,735.0,733.85,734.55,5945.0,729.9579,730.9623,729.8186,730.5148,5945.0
2025-03-19 11:55:00,734.61,734.62,734.11,734.28,1799.0,730.5745,730.5844,730.0772,730.2463,1799.0
2025-03-19 12:00:00,734.32,734.73,733.58,733.86,7270.0,730.286,730.6938,729.5501,729.8286,7270.0
2025-03-19 12:05:00,733.65,734.63,733.42,733.68,6610.0,729.6197,730.5943,729.391,729.6496,6610.0
2025-03-19 12:10:00,733.31,733.31,732.2,732.2,3334.0,729.2816,729.2816,728.1777,728.1777,3334.0
2025-03-19 12:15:00,732.35,732.47,732.07,732.47,2497.0,728.3269,728.4462,728.0484,728.4462,2497.0
2025-03-19 12:20:00,732.08,732.48,731.87,732.48,7913.0,728.0584,728.4562,727.8495,728.4562,7913.0
2025-03-19 12:25:00,732.8,732.95,732.45,732.95,4406.0,728.7744,728.9236,728.4263,728.9236,4406.0
2025-03-19 12:30:00,733.08,733.45,731.69,732.38,17308.0,729.0529,729.4208,727.6705,728.3567,17308.0
2025-03-19 12:35:00,732.62,732.62,732.62,732.62,100.0,728.5954,728.5954,728.5954,728.5954,100.0
2025-03-19 12:40:00,732.62,732.62,732.23,732.47,500.0,728.5954,728.5954,728.2075,728.4462,500.0
2025-03-19 12:45:00,732.93,732.93,732.01,732.22,1129.0,728.9037,728.9037,727.9887,728.1976,1129.0
2025-03-19 12:50:00,731.99,733.61,731.67,733.05,3504.0,727.9688,729.5799,727.6506,729.023,3504.0
2025-03-19 12:55:00,733.47,733.47,731.95,732.46,3299.0,729.4407,729.4407,727.9291,728.4363,3299.0
2025-03-19 13:00:00,733.0,734.22,732.75,733.0,7041.0,728.9733,730.1866,728.7247,728.9733,7041.0
2025-03-19 13:05:00,733.53,733.87,732.04,732.05,6331.0,729.5004,729.8385,728.0186,728.0285,6331.0
2025-03-19 13:10:00,732.63,732.63,730.26,730.26,10331.0,728.6053,728.6053,726.2484,726.2484,10331.0
2025-03-19 13:15:00,730.68,730.68,729.5,729.59,4077.0,726.666,726.666,725.4925,725.582,4077.0
2025-03-19 13:20:00,730.34,730.76,729.59,730.41,1316.0,726.3279,726.7456,725.582,726.3975,1316.0
2025-03-19 13:25:00,730.41,730.55,729.46,729.93,3807.0,726.3975,726.5368,725.4527,725.9202,3807.0
2025-03-19 13:30:00,729.93,730.7,729.36,730.69,3893.0,725.9202,726.6859,725.3533,726.676,3893.0
2025-03-19 13:35:00,730.49,731.73,730.48,730.88,2643.0,726.4771,727.7103,726.4671,726.8649,2643.0
2025-03-19 13:40:00,731.5,732.25,730.75,730.75,525.0,727.4815,728.2274,726.7357,726.7357,525.0
2025-03-19 13:45:00,731.06,731.11,729.57,729.66,3803.0,727.044,727.0937,725.5621,725.6516,3803.0
2025-03-19 13:50:00,730.23,731.38,730.23,731.38,2828.0,726.2185,727.3622,726.2185,727.3622,2828.0
2025-03-19 13:55:00,731.39,731.4,730.72,730.72,2516.0,727.3721,727.3821,726.7058,726.7058,2516.0
2025-03-19 14:00:00,730.6,733.8,728.53,733.41,2919.0,726.5865,729.7689,724.5279,729.381,2919.0
2025-03-19 14:05:00,732.52,733.74,732.3,733.45,2003.0,728.4959,729.7092,728.2771,729.4208,2003.0
2025-03-19 14:10:00,734.26,735.49,733.55,734.1,4858.0,730.2264,731.4496,729.5203,730.0673,4858.0
2025-03-19 14:15:00,735.13,736.08,735.12,735.6,2461.0,731.0916,732.0364,731.0817,731.559,2461.0
2025-03-19 14:20:00,735.08,735.95,734.55,735.41,2669.0,731.0419,731.9071,730.5148,731.3701,2669.0
2025-03-19 14:25:00,735.41,735.41,733.41,733.59,3326.0,731.3701,731.3701,729.381,729.5601,3326.0
2025-03-19 14:30:00,734.69,738.0,734.68,736.12,7397.0,730.654,733.9458,730.6441,732.0762,7397.0
2025-03-19 14:35:00,736.35,736.92,735.56,736.04,2672.0,732.3049,732.8718,731.5192,731.9966,2672.0
2025-03-19 14:40:00,736.39,738.42,734.85,738.42,4304.0,732.3447,734.3635,730.8131,734.3635,4304.0
2025-03-19 14:45:00,738.42,738.42,736.34,736.73,5800.0,734.3635,734.3635,732.295,732.6828,5800.0
2025-03-19 14:50:00,737.23,739.06,736.86,738.38,18436.0,733.1801,735.0,732.8121,734.3237,18436.0
2025-03-19 14:55:00,737.92,740.01,737.92,739.79,7524.0,733.8663,735.9448,733.8663,735.726,7524.0
2025-03-19 15:00:00,740.01,742.5,740.01,742.5,5667.0,735.9448,738.4211,735.9448,738.4211,5667.0
2025-03-19 15:05:00,742.5,745.66,741.94,745.57,5066.0,738.4211,741.5638,737.8642,741.4742,5066.0
2025-03-19 15:10:00,745.87,746.75,742.84,744.79,6997.0,741.7726,742.6478,738.7592,740.6985,6997.0
2025-03-19 15:15:00,744.56,744.56,742.54,742.57,3328.0,740.4698,740.4698,738.4609,738.4907,3328.0
2025-03-19 15:20:00,742.46,742.46,738.7,739.75,5626.0,738.3813,738.3813,734.642,735.6862,5626.0
2025-03-19 15:25:00,739.76,739.76,736.86,737.43,6904.0,735.6962,735.6962,732.8121,733.379,6904.0
2025-03-19 15:30:00,736.6,738.98,736.41,737.53,6348.0,732.5535,734.9204,732.3646,733.4784,6348.0
2025-03-19 15:35:00,737.47,738.92,736.55,738.9,5049.0,733.4187,734.8608,732.5038,734.8409,5049.0
2025-03-19 15:40:00,738.65,740.76,738.65,740.25,5337.0,734.5923,736.6907,734.5923,736.1835,5337.0
2025-03-19 15:45:00,740.29,740.51,737.97,738.93,5030.0,736.2233,736.442,733.916,734.8707,5030.0
2025-03-19 15:50:00,737.92,738.69,736.75,737.21,5708.0,733.8663,734.632,732.7027,733.1602,5708.0
2025-03-19 15:55:00,737.15,737.15,734.4,734.4,22404.0,733.1005,733.1005,730.3656,730.3656,22404.0
2025-03-20 09:30:00,724.69,728.17,724.23,728.17,20020.0,720.709,724.1698,720.2515,724.1698,20020.0
2025-03-20 09:35:00,727.97,733.21,727.73,732.48,12795.0,723.9709,729.1821,723.7323,728.4562,12795.0
2025-03-20 09:40:00,732.17,732.17,728.84,729.71,8978.0,728.1479,728.1479,724.8362,725.7014,8978.0
2025-03-20 09:45:00,729.75,731.31,729.22,730.68,9383.0,725.7412,727.2926,725.2141,726.666,9383.0
2025-03-20 09:50:00,730.4,731.22,728.53,728.54,4095.0,726.3876,727.2031,724.5279,724.5378,4095.0
2025-03-20 09:55:00,728.0,728.0,726.17,727.38,5620.0,724.0008,724.0008,722.1808,723.3842,5620.0
2025-03-20 10:00:00,727.01,731.42,726.85,731.09,5403.0,723.0162,727.402,722.8571,727.0738,5403.0
2025-03-20 10:05:00,730.9,731.0,729.83,730.1,5334.0,726.8848,726.9843,725.8207,726.0892,5334.0
2025-03-20 10:10:00,729.95,730.2,728.7,730.2,4041.0,725.9401,726.1887,724.6969,726.1887,4041.0
2025-03-20 10:15:00,729.94,731.97,729.28,731.53,5828.0,725.9301,727.949,725.2737,727.5114,5828.0
2025-03-20 10:20:00,731.22,733.21,730.93,733.11,4741.0,727.2031,729.1821,726.9147,729.0827,4741.0
2025-03-20 10:25:00,733.31,733.31,730.88,731.56,7909.0,729.2816,729.2816,726.8649,727.5412,7909.0
2025-03-20 10:30:00,731.7,731.7,729.6,729.61,5192.0,727.6804,727.6804,725.592,725.6019,5192.0
2025-03-20 10:35:00,729.35,731.26,729.28,730.75,2839.0,725.3434,727.2429,725.2737,726.7357,2839.0
2025-03-20 10:40:00,730.23,731.92,729.79,731.63,3899.0,726.2185,727.8992,725.7809,727.6108,3899.0
2025-03-20 10:45:00,731.77,732.05,730.95,730.95,3973.0,727.7501,728.0285,726.9346,726.9346,3973.0
2025-03-20 10:50:00,730.64,730.64,729.5,730.47,4212.0,726.6263,726.6263,725.4925,726.4572,4212.0
2025-03-20 10:55:00,730.44,732.06,730.25,732.06,3582.0,726.4274,728.0385,726.2384,728.0385,3582.0
2025-03-20 11:00:00,732.23,732.35,731.53,731.96,15109.0,728.2075,728.3269,727.5114,727.939,15109.0
2025-03-20 11:05:00,732.0,733.07,731.91,732.21,5238.0,727.9788,729.0429,727.8893,728.1876,5238.0
2025-03-20 11:10:00,732.23,734.16,732.23,733.41,4200.0,728.2075,730.1269,728.2075,729.381,4200.0
2025-03-20 11:15:00,733.45,733.68,732.68,733.47,5926.0,729.4208,729.6496,728.6551,729.4407,5926.0
2025-03-20 11:20:00,733.0,733.43,732.56,732.92,6003.0,728.9733,729.4009,728.5357,728.8937,6003.0
2025-03-20 11:25:00,732.75,733.38,732.51,732.99,13781.0,728.7247,729.3512,728.486,728.9634,13781.0
2025-03-20 11:30:00,732.99,733.0,732.17,732.7,27889.0,728.9634,728.9733,728.1479,728.6749,27889.0
2025-03-20 11:35:00,732.52,733.07,732.1,732.53,20920.0,728.4959,729.0429,728.0782,728.5059,20920.0
2025-03-20 11:40:00,732.43,732.88,731.84,732.5,19138.0,728.4064,728.854,727.8197,728.476,19138.0
2025-03-20 11:45:00,732.39,732.69,732.0,732.67,4285.0,728.3667,728.665,727.9788,728.6451,4285.0
2025-03-20 11:50:00,732.43,734.24,732.0,733.7,4655.0,728.4064,730.2065,727.9788,729.6695,4655.0
2025-03-20 11:55:00,733.57,733.57,732.59,732.8,6008.0,729.5402,729.5402,728.5656,728.7744,6008.0
2025-03-20 12:00:00,732.8,734.5,732.57,732.72,7992.0,728.7744,730.4651,728.5457,728.6948,7992.0
2025-03-20 12:05:00,732.84,733.22,732.31,733.22,3942.0,728.8142,729.1921,728.2871,729.1921,3942.0
2025-03-20 12:10:00,733.03,733.03,731.47,732.99,7770.0,729.0031,729.0031,727.4517,728.9634,7770.0
2025-03-20 12:15:00,732.8,733.29,732.36,733.06,4226.0,728.7744,729.2617,728.3368,729.033,4226.0
2025-03-20 12:20:00,732.95,732.97,731.79,732.6,5932.0,728.9236,728.9435,727.7699,728.5755,5932.0
2025-03-20 12:25:00,732.19,732.19,730.1,730.1,6704.0,728.1677,728.1677,726.0892,726.0892,6704.0
2025-03-20 12:30:00,730.01,730.09,728.0,729.19,14541.0,725.9997,726.0793,724.0008,725.1842,14541.0
2025-03-20 12:35:00,729.22,730.89,729.05,729.89,3099.0,725.2141,726.8749,725.045,725.8804,3099.0
2025-03-20 12:40:00,730.11,730.18,729.54,729.89,3653.0,726.0992,726.1688,725.5323,725.8804,3653.0
2025-03-20 12:45:00,729.89,730.18,728.36,728.36,3119.0,725.8804,726.1688,724.3588,724.3588,3119.0
2025-03-20 12:50:00,728.41,729.34,728.17,729.34,1650.0,724.4085,725.3334,724.1698,725.3334,1650.0
2025-03-20 12:55:00,729.38,729.38,728.5,728.66,1420.0,725.3732,725.3732,724.498,724.6571,1420.0
2025-03-20 13:00:00,728.66,730.21,728.34,729.89,3320.0,724.6571,726.1986,724.3389,725.8804,3320.0
2025-03-20 13:05:00,729.77,732.51,729.77,731.6,23455.0,725.761,728.486,725.761,727.581,23455.0
2025-03-20 13:10:00,731.6,732.17,730.85,731.76,5467.0,727.581,728.1479,726.8351,727.7401,5467.0
2025-03-20 13:15:00,731.77,731.77,730.38,731.11,2576.0,727.7501,727.7501,726.3677,727.0937,2576.0
2025-03-20 13:20:00,731.21,731.45,730.01,730.72,4261.0,727.1931,727.4318,725.9997,726.7058,4261.0
2025-03-20 13:25:00,729.85,730.1,728.32,728.43,2224.0,725.8406,726.0892,724.319,724.4284,2224.0
2025-03-20 13:30:00,729.33,730.36,729.33,730.28,1867.0,725.3235,726.3478,725.3235,726.2682,1867.0
2025-03-20 13:35:00,729.95,731.11,729.57,731.11,1708.0,725.9401,727.0937,725.5621,727.0937,1708.0
2025-03-20 13:40:00,730.2,730.22,729.82,730.22,800.0,726.1887,726.2086,725.8108,726.2086,800.0
2025-03-20 13:45:00,730.3,730.94,729.87,729.97,2000.0,726.2881,726.9246,725.8605,725.9599,2000.0
2025-03-20 13:50:00,729.5,729.5,729.1,729.1,1665.0,725.4925,725.4925,725.0947,725.0947,1665.0
2025-03-20 13:55:00,728.5,729.63,728.37,729.11,4325.0,724.498,725.6218,724.3687,725.1047,4325.0
2025-03-20 14:00:00,729.62,730.34,729.62,730.12,1008.0,725.6119,726.3279,725.6119,726.1091,1008.0
2025-03-20 14:05:00,730.77,731.39,730.5,730.74,3137.0,726.7556,727.3721,726.487,726.7257,3137.0
2025-03-20 14:10:00,730.98,731.7,730.98,731.34,1364.0,726.9644,727.6804,726.9644,727.3224,1364.0
2025-03-20 14:15:00,731.3,732.0,730.97,731.41,2855.0,727.2826,727.9788,726.9545,727.392,2855.0
2025-03-20 14:20:00,731.08,731.08,730.0,730.69,5048.0,727.0638,727.0638,725.9898,726.676,5048.0
2025-03-20 14:25:00,730.76,730.76,729.01,729.48,3440.0,726.7456,726.7456,725.0052,725.4726,3440.0
2025-03-20 14:30:00,729.01,729.24,728.55,728.83,1899.0,725.0052,725.234,724.5477,724.8262,1899.0
2025-03-20 14:35:00,729.26,730.31,729.19,730.25,2145.0,725.2538,726.2981,725.1842,726.2384,2145.0
2025-03-20 14:40:00,730.24,730.34,729.49,729.87,1600.0,726.2285,726.3279,725.4826,725.8605,1600.0
2025-03-20 14:45:00,729.66,729.74,729.07,729.62,4650.0,725.6516,725.7312,725.0649,725.6119,4650.0
2025-03-20 14:50:00,730.25,731.13,730.25,731.13,2006.0,726.2384,727.1136,726.2384,727.1136,2006.0
2025-03-20 14:55:00,731.33,731.33,729.0,729.0,3092.0,727.3125,727.3125,724.9953,724.9953,3092.0
2025-03-20 15:00:00,729.36,731.06,729.36,730.4,3074.0,725.3533,727.044,725.3533,726.3876,3074.0
2025-03-20 15:05:00,730.91,730.93,730.86,730.86,1700.0,726.8948,726.9147,726.8451,726.8451,1700.0
2025-03-20 15:10:00,730.64,731.26,730.64,731.1,1239.0,726.6263,727.2429,726.6263,727.0837,1239.0
2025-03-20 15:15:00,731.52,732.59,731.52,732.59,4134.0,727.5014,728.5656,727.5014,728.5656,4134.0
2025-03-20 15:20:00,732.45,733.03,732.06,732.63,3732.0,728.4263,729.0031,728.0385,728.6053,3732.0
2025-03-20 15:25:00,732.3,732.3,730.8,730.81,4615.0,728.2771,728.2771,726.7854,726.7953,4615.0
2025-03-20 15:30:00,731.25,731.86,731.25,731.64,3253.0,727.2329,727.8396,727.2329,727.6208,3253.0
2025-03-20 15:35:00,731.34,732.4,731.32,731.7,5946.0,727.3224,728.3766,727.3025,727.6804,5946.0
2025-03-20 15:40:00,732.2,733.55,732.15,733.55,5578.0,728.1777,729.5203,728.128,729.5203,5578.0
2025-03-20 15:45:00,733.68,735.17,733.68,735.17,11379.0,729.6496,731.1314,729.6496,731.1314,11379.0
2025-03-20 15:50:00,734.83,735.21,733.1,734.44,17328.0,730.7932,731.1712,729.0728,730.4054,17328.0
2025-03-20 15:55:00,734.44,735.4,733.72,734.0,27121.0,730.4054,731.3601,729.6893,729.9678,27121.0
2025-03-21 09:30:00,712.09,715.77,711.19,713.28,98514.0,708.1782,711.838,707.2831,709.3616,98514.0
2025-03-21 09:35:00,713.2,714.84,712.0,713.12,7802.0,709.2821,710.9131,708.0887,709.2025,7802.0
2025-03-21 09:40:00,713.06,716.28,712.41,714.6,8040.0,709.1428,712.3452,708.4964,710.6744,8040.0
2025-03-21 09:45:00,714.56,717.27,714.56,716.01,5530.0,710.6346,713.3297,710.6346,712.0766,5530.0
2025-03-21 09:50:00,716.21,716.72,714.78,716.38,4510.0,712.2755,712.7827,710.8534,712.4446,4510.0
2025-03-21 09:55:00,716.5,717.44,715.92,716.09,6689.0,712.5639,713.4988,711.9871,712.1562,6689.0
2025-03-21 10:00:00,716.0,716.1,714.61,714.85,5092.0,712.0667,712.1661,710.6843,710.923,5092.0
2025-03-21 10:05:00,715.0,715.24,713.0,713.08,8263.0,711.0722,711.3109,709.0832,709.1627,8263.0
2025-03-21 10:10:00,712.68,713.76,711.91,713.75,6918.0,708.7649,709.839,707.9992,709.829,6918.0
2025-03-21 10:15:00,713.45,714.2,712.72,713.93,3192.0,709.5307,710.2766,708.8047,710.0081,3192.0
2025-03-21 10:20:00,714.0,715.02,714.0,714.96,2561.0,710.0777,711.0921,710.0777,711.0324,2561.0
2025-03-21 10:25:00,714.77,715.14,714.06,714.25,3957.0,710.8434,711.2114,710.1373,710.3263,3957.0
2025-03-21 10:30:00,714.07,714.44,714.01,714.07,1861.0,710.1473,710.5153,710.0876,710.1473,1861.0
2025-03-21 10:35:00,713.91,714.31,713.0,713.05,2200.0,709.9882,710.386,709.0832,709.1329,2200.0
2025-03-21 10:40:00,712.86,713.56,712.75,713.56,2345.0,708.9439,709.6401,708.8345,709.6401,2345.0
2025-03-21 10:45:00,713.75,714.6,713.16,713.86,3010.0,709.829,710.6744,709.2423,709.9384,3010.0
2025-03-21 10:50:00,714.21,714.8,713.73,714.8,7219.0,710.2865,710.8733,709.8092,710.8733,7219.0
2025-03-21 10:55:00,714.78,716.09,714.78,715.86,9299.0,710.8534,712.1562,710.8534,711.9275,9299.0
2025-03-21 11:00:00,716.09,717.53,716.09,716.22,13746.0,712.1562,713.5883,712.1562,712.2855,13746.0
2025-03-21 11:05:00,715.99,716.35,714.69,714.7,9094.0,712.0567,712.4148,710.7639,710.7738,9094.0
2025-03-21 11:10:00,715.17,715.5,714.23,714.24,2668.0,711.2412,711.5694,710.3064,710.3164,2668.0
2025-03-21 11:15:00,714.23,715.14,714.16,714.57,4393.0,710.3064,711.2114,710.2368,710.6445,4393.0
2025-03-21 11:20:00,714.41,714.67,714.13,714.49,1930.0,710.4854,710.744,710.207,710.565,1930.0
2025-03-21 11:25:00,714.57,715.16,714.41,714.71,2659.0,710.6445,711.2313,710.4854,710.7838,2659.0
2025-03-21 11:30:00,714.79,715.81,714.57,715.18,3891.0,710.8633,711.8777,710.6445,711.2512,3891.0
2025-03-21 11:35:00,714.92,716.01,714.73,715.5,10888.0,710.9926,712.0766,710.8037,711.5694,10888.0
2025-03-21 11:40:00,715.75,716.06,714.9,715.04,12381.0,711.8181,712.1264,710.9727,711.112,12381.0
2025-03-21 11:45:00,714.99,715.03,714.0,714.64,3203.0,711.0622,711.102,710.0777,710.7142,3203.0
2025-03-21 11:50:00,714.25,715.29,712.75,713.94,4920.0,710.3263,711.3606,708.8345,710.018,4920.0
2025-03-21 11:55:00,715.43,716.3,715.14,715.53,3839.0,711.4998,712.365,711.2114,711.5993,3839.0
2025-03-21 12:00:00,716.1,716.88,715.33,716.49,4608.0,712.1661,712.9419,711.4004,712.554,4608.0
2025-03-21 12:05:00,716.67,716.79,715.7,716.62,2721.0,712.733,712.8523,711.7683,712.6833,2721.0
2025-03-21 12:10:00,716.7,717.87,716.41,717.87,4684.0,712.7628,713.9264,712.4744,713.9264,4684.0
2025-03-21 12:15:00,718.15,720.4,718.12,720.34,8368.0,714.2049,716.4425,714.175,716.3828,8368.0
2025-03-21 12:20:00,720.39,721.33,720.36,721.3,12268.0,716.4326,717.3674,716.4027,717.3376,12268.0
2025-03-21 12:25:00,721.26,721.36,719.37,719.38,11336.0,717.2978,717.3972,715.4182,715.4281,11336.0
2025-03-21 12:30:00,719.4,719.4,715.13,715.13,57243.0,715.448,715.448,711.2015,711.2015,57243.0
2025-03-21 12:35:00,715.43,716.7,715.41,716.56,24009.0,711.4998,712.7628,711.4799,712.6236,24009.0
2025-03-21 12:40:00,716.77,717.57,715.6,715.85,17379.0,712.8325,713.6281,711.6689,711.9175,17379.0
2025-03-21 12:45:00,716.4,717.77,716.3,717.58,5133.0,712.4645,713.827,712.365,713.638,5133.0
2025-03-21 12:50:00,717.21,718.4,717.14,718.13,4932.0,713.27,714.4535,713.2004,714.185,4932.0
2025-03-21 12:55:00,717.93,719.7,717.93,719.7,2463.0,713.9861,715.7464,713.9861,715.7464,2463.0
2025-03-21 13:00:00,719.03,719.03,718.43,718.43,2970.0,715.08,715.08,714.4833,714.4833,2970.0
2025-03-21 13:05:00,718.79,719.27,718.59,718.76,2290.0,714.8414,715.3187,714.6425,714.8115,2290.0
2025-03-21 13:10:00,718.66,718.67,717.25,717.41,2227.0,714.7121,714.722,713.3098,713.4689,2227.0
2025-03-21 13:15:00,716.99,717.5,716.46,716.46,2519.0,713.0513,713.5584,712.5242,712.5242,2519.0
2025-03-21 13:20:00,717.16,717.38,716.73,717.38,1978.0,713.2203,713.4391,712.7927,713.4391,1978.0
2025-03-21 13:25:00,716.85,716.89,715.86,716.06,3519.0,712.912,712.9518,711.9275,712.1264,3519.0
2025-03-21 13:30:00,716.21,716.66,715.5,716.63,3182.0,712.2755,712.7231,711.5694,712.6932,3182.0
2025-03-21 13:35:00,716.12,717.7,716.11,717.07,1050.0,712.186,713.7573,712.1761,713.1308,1050.0
2025-03-21 13:40:00,717.6,718.6,717.6,718.6,1300.0,713.6579,714.6524,713.6579,714.6524,1300.0
2025-03-21 13:45:00,718.59,718.77,717.87,718.56,800.0,714.6425,714.8215,713.9264,714.6126,800.0
2025-03-21 13:50:00,718.21,718.96,717.76,718.0,2760.0,714.2645,715.0104,713.817,714.0557,2760.0
2025-03-21 13:55:00,718.19,718.19,717.28,717.5,800.0,714.2447,714.2447,713.3397,713.5584,800.0
2025-03-21 14:00:00,717.79,718.15,717.79,718.1,2172.0,713.8469,714.2049,713.8469,714.1552,2172.0
2025-03-21 14:05:00,717.42,717.6,717.28,717.5,1659.0,713.4789,713.6579,713.3397,713.5584,1659.0
2025-03-21 14:10:00,717.3,717.9,716.78,717.9,7036.0,713.3595,713.9563,712.8424,713.9563,7036.0
2025-03-21 14:15:00,717.7,719.51,717.7,719.04,4633.0,713.7573,715.5574,713.7573,715.09,4633.0
2025-03-21 14:20:00,719.01,719.21,718.54,719.21,11013.0,715.0602,715.2591,714.5927,715.2591,11013.0
2025-03-21 14:25:00,718.82,719.0,718.4,718.83,5588.0,714.8712,715.0502,714.4535,714.8811,5588.0
2025-03-21 14:30:00,718.82,719.87,718.75,719.32,4568.0,714.8712,715.9154,714.8016,715.3685,4568.0
2025-03-21 14:35:00,719.04,719.47,718.66,719.47,1315.0,715.09,715.5176,714.7121,715.5176,1315.0
2025-03-21 14:40:00,719.35,720.0,719.35,719.9,3584.0,715.3983,716.0447,715.3983,715.9453,3584.0
2025-03-21 14:45:00,719.9,719.9,717.78,718.3,11449.0,715.9453,715.9453,713.8369,714.3541,11449.0
2025-03-21 14:50:00,717.89,717.93,717.34,717.93,1920.0,713.9463,713.9861,713.3993,713.9861,1920.0
2025-03-21 14:55:00,717.98,718.54,717.98,718.31,4686.0,714.0358,714.5927,714.0358,714.364,4686.0
2025-03-21 15:00:00,718.32,718.57,717.84,718.39,11909.0,714.3739,714.6226,713.8966,714.4436,11909.0
2025-03-21 15:05:00,718.59,718.68,717.68,718.03,6181.0,714.6425,714.732,713.7375,714.0855,6181.0
2025-03-21 15:10:00,718.03,718.03,716.6,717.62,7844.0,714.0855,714.0855,712.6634,713.6778,7844.0
2025-03-21 15:15:00,717.62,717.82,716.26,716.7,3061.0,713.6778,713.8767,712.3253,712.7628,3061.0
2025-03-21 15:20:00,716.83,717.27,716.18,717.0,4156.0,712.8921,713.3297,712.2457,713.0612,4156.0
2025-03-21 15:25:00,716.8,717.15,716.28,716.55,3811.0,712.8623,713.2104,712.3452,712.6137,3811.0
2025-03-21 15:30:00,716.54,716.62,715.95,716.37,5208.0,712.6037,712.6833,712.017,712.4347,5208.0
2025-03-21 15:35:00,716.16,717.37,716.16,716.81,5517.0,712.2258,713.4292,712.2258,712.8722,5517.0
2025-03-21 15:40:00,716.01,716.3,715.37,716.09,3038.0,712.0766,712.365,711.4401,712.1562,3038.0
2025-03-21 15:45:00,716.2,716.6,715.97,715.97,10017.0,712.2656,712.6634,712.0369,712.0369,10017.0
2025-03-21 15:50:00,715.86,715.86,713.42,715.05,27061.0,711.9275,711.9275,709.5009,711.1219,27061.0
2025-03-21 15:55:00,715.1,716.83,714.65,716.53,33761.0,711.1716,712.8921,710.7241,712.5938,33761.0
2025-03-24 09:30:00,728.03,730.23,727.11,728.8,21580.0,724.0306,726.2185,723.1157,724.7964,21580.0
2025-03-24 09:35:00,728.76,731.95,728.19,731.06,12672.0,724.7566,727.9291,724.1897,727.044,12672.0
2025-03-24 09:40:00,730.61,730.61,728.91,728.91,4653.0,726.5964,726.5964,724.9058,724.9058,4653.0
2025-03-24 09:45:00,729.99,729.99,728.5,728.98,9473.0,725.9798,725.9798,724.498,724.9754,9473.0
2025-03-24 09:50:00,729.1,729.1,727.56,727.78,2680.0,725.0947,725.0947,723.5632,723.782,2680.0
2025-03-24 09:55:00,727.89,728.68,727.55,727.84,2025.0,723.8914,724.677,723.5532,723.8416,2025.0
2025-03-24 10:00:00,727.82,729.04,727.75,728.28,3621.0,723.8218,725.0351,723.7521,724.2792,3621.0
2025-03-24 10:05:00,728.57,728.73,727.63,728.19,4424.0,724.5676,724.7268,723.6328,724.1897,4424.0
2025-03-24 10:10:00,728.18,729.36,728.18,729.1,5113.0,724.1798,725.3533,724.1798,725.0947,5113.0
2025-03-24 10:15:00,729.06,731.04,728.55,731.04,5999.0,725.0549,727.0241,724.5477,727.0241,5999.0
2025-03-24 10:20:00,731.17,731.3,730.54,730.7,2758.0,727.1534,727.2826,726.5268,726.6859,2758.0
2025-03-24 10:25:00,730.73,730.99,729.83,730.19,8009.0,726.7158,726.9743,725.8207,726.1787,8009.0
2025-03-24 10:30:00,729.81,729.81,727.72,727.83,7268.0,725.8008,725.8008,723.7223,723.8317,7268.0
2025-03-24 10:35:00,728.3,729.23,727.92,728.65,3114.0,724.2991,725.224,723.9212,724.6472,3114.0
2025-03-24 10:40:00,728.78,728.78,727.9,728.17,4419.0,724.7765,724.7765,723.9013,724.1698,4419.0
2025-03-24 10:45:00,728.15,729.46,727.91,729.18,3200.0,724.1499,725.4527,723.9113,725.1743,3200.0
2025-03-24 10:50:00,729.0,729.44,728.65,729.43,3568.0,724.9953,725.4329,724.6472,725.4229,3568.0
2025-03-24 10:55:00,729.19,729.77,728.96,729.49,1505.0,725.1842,725.761,724.9555,725.4826,1505.0
2025-03-24 11:00:00,729.64,730.2,728.7,730.09,6305.0,725.6318,726.1887,724.6969,726.0793,6305.0
2025-03-24 11:05:00,729.7,729.72,729.13,729.29,1723.0,725.6914,725.7113,725.1246,725.2837,1723.0
2025-03-24 11:10:00,729.33,731.08,728.97,730.15,8576.0,725.3235,727.0638,724.9654,726.139,8576.0
2025-03-24 11:15:00,730.16,730.92,730.14,730.73,2442.0,726.1489,726.9047,726.129,726.7158,2442.0
2025-03-24 11:20:00,730.56,731.2,730.53,730.94,7531.0,726.5467,727.1832,726.5169,726.9246,7531.0
2025-03-24 11:25:00,730.7,730.9,729.7,729.7,3450.0,726.6859,726.8848,725.6914,725.6914,3450.0
2025-03-24 11:30:00,729.71,730.23,729.52,730.13,1707.0,725.7014,726.2185,725.5124,726.1191,1707.0
2025-03-24 11:35:00,730.17,730.24,729.77,729.9,2293.0,726.1588,726.2285,725.761,725.8903,2293.0
2025-03-24 11:40:00,729.88,730.47,729.55,729.55,3503.0,725.8704,726.4572,725.5423,725.5423,3503.0
2025-03-24 11:45:00,729.4,729.5,728.39,728.62,3150.0,725.3931,725.4925,724.3886,724.6174,3150.0
2025-03-24 11:50:00,728.71,729.47,728.66,729.21,4306.0,724.7069,725.4627,724.6571,725.2041,4306.0
2025-03-24 11:55:00,728.99,729.73,728.54,729.73,4439.0,724.9853,725.7213,724.5378,725.7213,4439.0
2025-03-24 12:00:00,729.27,730.1,729.23,730.0,2556.0,725.2638,726.0892,725.224,725.9898,2556.0
2025-03-24 12:05:00,730.1,731.34,730.1,731.05,6988.0,726.0892,727.3224,726.0892,727.034,6988.0
2025-03-24 12:10:00,730.86,730.89,730.25,730.52,3975.0,726.8451,726.8749,726.2384,726.5069,3975.0
2025-03-24 12:15:00,730.73,730.85,730.3,730.51,1560.0,726.7158,726.8351,726.2881,726.497,1560.0
2025-03-24 12:20:00,730.58,731.49,730.58,731.15,2700.0,726.5666,727.4716,726.5666,727.1335,2700.0
2025-03-24 12:25:00,730.97,731.15,729.45,729.63,5114.0,726.9545,727.1335,725.4428,725.6218,5114.0
2025-03-24 12:30:00,729.31,729.31,727.48,728.51,25548.0,725.3036,725.3036,723.4836,724.508,25548.0
2025-03-24 12:35:00,728.51,729.07,728.05,728.06,2740.0,724.508,725.0649,724.0505,724.0604,2740.0
2025-03-24 12:40:00,727.76,727.9,726.34,726.9,2237.0,723.7621,723.9013,722.3499,722.9068,2237.0
2025-03-24 12:45:00,727.63,728.6,727.41,727.45,2047.0,723.6328,724.5975,723.414,723.4538,2047.0
2025-03-24 12:50:00,727.93,728.48,727.33,728.13,2200.0,723.9312,724.4781,723.3344,724.1301,2200.0
2025-03-24 12:55:00,728.58,728.86,727.93,728.62,1721.0,724.5776,724.856,723.9312,724.6174,1721.0
2025-03-24 13:00:00,728.01,728.27,727.67,728.18,2732.0,724.0107,724.2693,723.6726,724.1798,2732.0
2025-03-24 13:05:00,728.71,729.59,728.71,729.17,812.0,724.7069,725.582,724.7069,725.1643,812.0
2025-03-24 13:10:00,728.74,729.14,728.5,728.98,3020.0,724.7367,725.1345,724.498,724.9754,3020.0
2025-03-24 13:15:00,728.43,728.8,728.36,728.47,1215.0,724.4284,724.7964,724.3588,724.4682,1215.0
2025-03-24 13:20:00,728.46,729.01,728.07,728.6,2330.0,724.4582,725.0052,724.0704,724.5975,2330.0
2025-03-24 13:25:00,728.62,729.42,728.61,729.41,540.0,724.6174,725.413,724.6074,725.403,540.0
2025-03-24 13:30:00,728.92,729.39,728.46,729.01,600.0,724.9157,725.3831,724.4582,725.0052,600.0
2025-03-24 13:35:00,729.27,729.59,729.12,729.41,1600.0,725.2638,725.582,725.1146,725.403,1600.0
2025-03-24 13:40:00,729.42,729.42,728.66,728.66,1327.0,725.413,725.413,724.6571,724.6571,1327.0
2025-03-24 13:45:00,728.49,728.97,728.49,728.97,200.0,724.4881,724.9654,724.4881,724.9654,200.0
2025-03-24 13:50:00,729.17,729.37,728.27,728.64,8790.0,725.1643,725.3632,724.2693,724.6373,8790.0
2025-03-24 13:55:00,728.89,729.01,728.6,728.6,2582.0,724.8859,725.0052,724.5975,724.5975,2582.0
2025-03-24 14:00:00,729.37,729.37,727.87,728.29,4195.0,725.3632,725.3632,723.8715,724.2892,4195.0
2025-03-24 14:05:00,728.4,728.78,728.4,728.78,1611.0,724.3986,724.7765,724.3986,724.7765,1611.0
2025-03-24 14:10:00,728.65,728.65,727.99,728.16,1008.0,724.6472,724.6472,723.9908,724.1599,1008.0
2025-03-24 14:15:00,728.4,728.4,727.6,728.34,2644.0,724.3986,724.3986,723.603,724.3389,2644.0
2025-03-24 14:20:00,728.35,728.37,727.8,727.88,1317.0,724.3488,724.3687,723.8019,723.8814,1317.0
2025-03-24 14:25:00,727.63,728.42,727.63,728.42,1932.0,723.6328,724.4185,723.6328,724.4185,1932.0
2025-03-24 14:30:00,727.61,727.88,727.21,727.54,2004.0,723.6129,723.8814,723.2151,723.5433,2004.0
2025-03-24 14:35:00,727.2,729.54,727.2,729.29,4496.0,723.2052,725.5323,723.2052,725.2837,4496.0
2025-03-24 14:40:00,729.21,729.59,728.8,729.45,2440.0,725.2041,725.582,724.7964,725.4428,2440.0
2025-03-24 14:45:00,729.45,729.85,728.26,728.95,3730.0,725.4428,725.8406,724.2593,724.9455,3730.0
2025-03-24 14:50:00,729.09,729.19,728.9,729.19,610.0,725.0848,725.1842,724.8958,725.1842,610.0
2025-03-24 14:55:00,728.89,729.14,728.57,729.14,2920.0,724.8859,725.1345,724.5676,725.1345,2920.0
2025-03-24 15:00:00,728.58,729.02,728.56,729.02,1959.0,724.5776,725.0152,724.5577,725.0152,1959.0
2025-03-24 15:05:00,729.16,730.16,729.16,729.58,4552.0,725.1544,726.1489,725.1544,725.5721,4552.0
2025-03-24 15:10:00,729.62,729.93,729.45,729.71,2121.0,725.6119,725.9202,725.4428,725.7014,2121.0
2025-03-24 15:15:00,729.68,730.38,729.65,730.25,2761.0,725.6715,726.3677,725.6417,726.2384,2761.0
2025-03-24 15:20:00,730.15,730.42,729.97,730.42,6614.0,726.139,726.4075,725.9599,726.4075,6614.0
2025-03-24 15:25:00,730.4,730.48,729.68,730.3,10582.0,726.3876,726.4671,725.6715,726.2881,10582.0
2025-03-24 15:30:00,730.31,730.65,729.5,729.57,9305.0,726.2981,726.6362,725.4925,725.5621,9305.0
2025-03-24 15:35:00,729.88,729.88,729.03,729.14,4853.0,725.8704,725.8704,725.0251,725.1345,4853.0
2025-03-24 15:40:00,729.18,729.84,728.77,729.29,4967.0,725.1743,725.8307,724.7665,725.2837,4967.0
2025-03-24 15:45:00,729.3,729.71,728.96,729.38,9748.0,725.2936,725.7014,724.9555,725.3732,9748.0
2025-03-24 15:50:00,729.01,729.96,728.25,729.68,10499.0,725.0052,725.95,724.2494,725.6715,10499.0
2025-03-24 15:55:00,729.98,730.25,727.04,727.47,25791.0,725.9699,726.2384,723.046,723.4737,25791.0
2025-03-25 09:30:00,732.63,735.0,731.85,734.59,19813.0,728.6053,730.9623,727.8296,730.5546,19813.0
2025-03-25 09:35:00,734.42,734.42,732.53,733.63,5229.0,730.3855,730.3855,728.5059,729.5998,5229.0
2025-03-25 09:40:00,733.81,733.81,731.61,732.05,4915.0,729.7789,729.7789,727.5909,728.0285,4915.0
2025-03-25 09:45:00,732.12,732.46,730.36,730.51,2978.0,728.0981,728.4363,726.3478,726.497,2978.0
2025-03-25 09:50:00,730.26,731.64,729.82,731.51,8398.0,726.2484,727.6208,725.8108,727.4915,8398.0
2025-03-25 09:55:00,731.34,732.32,731.34,731.34,1493.0,727.3224,728.297,727.3224,727.3224,1493.0
2025-03-25 10:00:00,731.47,731.47,730.0,730.56,2933.0,727.4517,727.4517,725.9898,726.5467,2933.0
2025-03-25 10:05:00,730.67,731.75,730.67,731.32,3659.0,726.6561,727.7302,726.6561,727.3025,3659.0
2025-03-25 10:10:00,731.0,731.16,730.16,730.18,2267.0,726.9843,727.1434,726.1489,726.1688,2267.0
2025-03-25 10:15:00,730.0,730.58,729.81,730.5,2144.0,725.9898,726.5666,725.8008,726.487,2144.0
2025-03-25 10:20:00,729.88,730.43,729.55,729.55,1961.0,725.8704,726.4174,725.5423,725.5423,1961.0
2025-03-25 10:25:00,729.78,730.0,729.03,729.36,9514.0,725.771,725.9898,725.0251,725.3533,9514.0
2025-03-25 10:30:00,729.83,730.05,729.41,729.96,7152.0,725.8207,726.0395,725.403,725.95,7152.0
2025-03-25 10:35:00,729.65,730.14,729.62,730.0,5470.0,725.6417,726.129,725.6119,725.9898,5470.0
2025-03-25 10:40:00,730.05,730.35,729.8,730.18,6581.0,726.0395,726.3379,725.7909,726.1688,6581.0
2025-03-25 10:45:00,730.13,731.09,729.95,731.01,6633.0,726.1191,727.0738,725.9401,726.9942,6633.0
2025-03-25 10:50:00,730.72,731.29,730.51,730.68,2500.0,726.7058,727.2727,726.497,726.666,2500.0
2025-03-25 10:55:00,731.05,731.2,729.8,729.8,3645.0,727.034,727.1832,725.7909,725.7909,3645.0
2025-03-25 11:00:00,729.9,730.59,729.7,730.38,2842.0,725.8903,726.5765,725.6914,726.3677,2842.0
2025-03-25 11:05:00,729.88,730.2,728.47,728.56,4063.0,725.8704,726.1887,724.4682,724.5577,4063.0
2025-03-25 11:10:00,728.5,728.6,727.87,728.45,8409.0,724.498,724.5975,723.8715,724.4483,8409.0
2025-03-25 11:15:00,728.56,728.73,728.24,728.55,2390.0,724.5577,724.7268,724.2394,724.5477,2390.0
2025-03-25 11:20:00,728.47,728.54,728.32,728.54,1237.0,724.4682,724.5378,724.319,724.5378,1237.0
2025-03-25 11:25:00,728.53,728.81,728.14,728.14,4394.0,724.5279,724.8063,724.14,724.14,4394.0
2025-03-25 11:30:00,728.44,728.44,727.01,728.05,2405.0,724.4384,724.4384,723.0162,724.0505,2405.0
2025-03-25 11:35:00,728.0,728.03,727.67,727.77,3520.0,724.0008,724.0306,723.6726,723.772,3520.0
2025-03-25 11:40:00,727.72,727.73,727.2,727.36,1176.0,723.7223,723.7323,723.2052,723.3643,1176.0
2025-03-25 11:45:00,727.35,727.84,727.25,727.48,1674.0,723.3543,723.8416,723.2549,723.4836,1674.0
2025-03-25 11:50:00,727.42,727.42,726.3,726.31,4749.0,723.424,723.424,722.3101,722.3201,4749.0
2025-03-25 11:55:00,726.2,727.0,726.2,726.96,5708.0,722.2107,723.0063,722.2107,722.9665,5708.0
2025-03-25 12:00:00,727.0,728.86,727.0,728.59,2840.0,723.0063,724.856,723.0063,724.5875,2840.0
2025-03-25 12:05:00,728.42,729.86,728.22,729.86,2380.0,724.4185,725.8505,724.2196,725.8505,2380.0
2025-03-25 12:10:00,729.56,730.03,729.49,729.89,3682.0,725.5522,726.0196,725.4826,725.8804,3682.0
2025-03-25 12:15:00,729.69,730.08,729.45,730.08,2365.0,725.6815,726.0693,725.4428,726.0693,2365.0
2025-03-25 12:20:00,729.68,730.32,729.68,730.1,4315.0,725.6715,726.308,725.6715,726.0892,4315.0
2025-03-25 12:25:00,730.09,730.09,729.41,729.41,2800.0,726.0793,726.0793,725.403,725.403,2800.0
2025-03-25 12:30:00,729.71,729.71,728.01,728.86,10280.0,725.7014,725.7014,724.0107,724.856,10280.0
2025-03-25 12:35:00,728.95,729.34,728.5,729.34,2604.0,724.9455,725.3334,724.498,725.3334,2604.0
2025-03-25 12:40:00,728.48,729.49,728.48,729.25,2073.0,724.4781,725.4826,724.4781,725.2439,2073.0
2025-03-25 12:45:00,729.15,729.83,729.15,729.82,1300.0,725.1444,725.8207,725.1444,725.8108,1300.0
2025-03-25 12:50:00,728.77,729.24,728.77,729.23,1318.0,724.7665,725.234,724.7665,725.224,1318.0
2025-03-25 12:55:00,729.11,729.34,729.1,729.34,500.0,725.1047,725.3334,725.0947,725.3334,500.0
2025-03-25 13:00:00,729.12,730.08,729.11,729.93,1326.0,725.1146,726.0693,725.1047,725.9202,1326.0
2025-03-25 13:05:00,729.84,730.08,729.71,729.95,1400.0,725.8307,726.0693,725.7014,725.9401,1400.0
2025-03-25 13:10:00,729.36,729.41,729.0,729.0,840.0,725.3533,725.403,724.9953,724.9953,840.0
2025-03-25 13:15:00,729.0,729.0,729.0,729.0,200.0,724.9953,724.9953,724.9953,724.9953,200.0
2025-03-25 13:20:00,728.08,728.75,728.08,728.5,1100.0,724.0803,724.7466,724.0803,724.498,1100.0
2025-03-25 13:25:00,728.16,728.16,726.76,726.94,2185.0,724.1599,724.1599,722.7676,722.9466,2185.0
2025-03-25 13:30:00,728.12,728.12,728.12,728.12,100.0,724.1201,724.1201,724.1201,724.1201,100.0
2025-03-25 13:35:00,728.12,728.12,728.12,728.12,0.0,724.1201,724.1201,724.1201,724.1201,0.0
2025-03-25 13:40:00,728.67,728.86,728.66,728.85,803.0,724.6671,724.856,724.6571,724.8461,803.0
2025-03-25 13:45:00,728.8,728.93,727.85,728.43,1718.0,724.7964,724.9257,723.8516,724.4284,1718.0
2025-03-25 13:50:00,728.3,728.31,728.0,728.0,1200.0,724.2991,724.3091,724.0008,724.0008,1200.0
2025-03-25 13:55:00,728.08,729.13,728.08,729.08,1160.0,724.0803,725.1246,724.0803,725.0748,1160.0
2025-03-25 14:00:00,728.56,728.6,727.36,727.36,4724.0,724.5577,724.5975,723.3643,723.3643,4724.0
2025-03-25 14:05:00,727.49,727.91,727.0,727.45,4465.0,723.4936,723.9113,723.0063,723.4538,4465.0
2025-03-25 14:10:00,727.45,727.5,727.44,727.5,1415.0,723.4538,723.5035,723.4438,723.5035,1415.0
2025-03-25 14:15:00,727.99,727.99,727.35,727.55,504.0,723.9908,723.9908,723.3543,723.5532,504.0
2025-03-25 14:20:00,727.55,728.1,727.13,728.1,1448.0,723.5532,724.1002,723.1355,724.1002,1448.0
2025-03-25 14:25:00,727.7,727.95,726.8,726.8,1868.0,723.7024,723.951,722.8074,722.8074,1868.0
2025-03-25 14:30:00,727.32,728.04,727.28,727.55,4282.0,723.3245,724.0405,723.2847,723.5532,4282.0
2025-03-25 14:35:00,728.19,728.7,727.99,728.38,1389.0,724.1897,724.6969,723.9908,724.3787,1389.0
2025-03-25 14:40:00,728.6,728.6,727.89,728.25,1507.0,724.5975,724.5975,723.8914,724.2494,1507.0
2025-03-25 14:45:00,728.43,728.44,727.29,727.29,700.0,724.4284,724.4384,723.2947,723.2947,700.0
2025-03-25 14:50:00,727.94,728.66,727.91,728.0,6700.0,723.9411,724.6571,723.9113,724.0008,6700.0
2025-03-25 14:55:00,728.1,728.1,727.49,728.06,800.0,724.1002,724.1002,723.4936,724.0604,800.0
2025-03-25 15:00:00,728.05,729.1,727.97,728.81,5778.0,724.0505,725.0947,723.9709,724.8063,5778.0
2025-03-25 15:05:00,728.52,729.16,728.52,728.74,934.0,724.5179,725.1544,724.5179,724.7367,934.0
2025-03-25 15:10:00,728.74,728.96,727.83,727.89,7873.0,724.7367,724.9555,723.8317,723.8914,7873.0
2025-03-25 15:15:00,727.98,728.25,727.83,728.0,5758.0,723.9809,724.2494,723.8317,724.0008,5758.0
2025-03-25 15:20:00,728.13,728.25,727.84,728.22,5147.0,724.1301,724.2494,723.8416,724.2196,5147.0
2025-03-25 15:25:00,728.22,728.22,727.41,727.65,4236.0,724.2196,724.2196,723.414,723.6527,4236.0
2025-03-25 15:30:00,727.65,727.9,727.45,727.68,15170.0,723.6527,723.9013,723.4538,723.6825,15170.0
2025-03-25 15:35:00,727.83,727.98,727.28,727.46,13828.0,723.8317,723.9809,723.2847,723.4637,13828.0
2025-03-25 15:40:00,727.45,727.66,726.86,727.0,10786.0,723.4538,723.6626,722.867,723.0063,10786.0
2025-03-25 15:45:00,726.83,727.18,726.31,726.81,23263.0,722.8372,723.1853,722.3201,722.8173,23263.0
2025-03-25 15:50:00,726.75,726.95,725.83,726.56,25973.0,722.7576,722.9565,721.8427,722.5687,25973.0
2025-03-25 15:55:00,726.24,726.97,725.42,726.38,44169.0,722.2504,722.9764,721.4349,722.3897,44169.0
2025-03-26 09:30:00,716.04,717.3,714.92,717.3,27809.0,712.1065,713.3595,710.9926,713.3595,27809.0
2025-03-26 09:35:00,717.52,719.99,717.35,718.31,8769.0,713.5783,716.0348,713.4093,714.364,8769.0
2025-03-26 09:40:00,718.48,718.48,715.2,715.57,10613.0,714.5331,714.5331,711.2711,711.6391,10613.0
2025-03-26 09:45:00,715.61,715.61,712.71,713.21,8205.0,711.6788,711.6788,708.7948,709.292,8205.0
2025-03-26 09:50:00,712.96,713.41,710.75,712.07,17761.0,709.0434,709.4909,706.8455,708.1583,17761.0
2025-03-26 09:55:00,712.02,712.35,709.56,710.8,11248.0,708.1086,708.4367,705.6621,706.8953,11248.0
2025-03-26 10:00:00,710.49,713.85,710.48,713.04,13850.0,706.587,709.9285,706.577,709.1229,13850.0
2025-03-26 10:05:00,712.95,713.88,712.42,712.42,4649.0,709.0334,709.9583,708.5064,708.5064,4649.0
2025-03-26 10:10:00,712.45,712.87,711.6,712.82,10202.0,708.5362,708.9539,707.6909,708.9042,10202.0
2025-03-26 10:15:00,712.93,713.47,711.84,712.81,16924.0,709.0136,709.5506,707.9295,708.8942,16924.0
2025-03-26 10:20:00,712.79,712.79,711.07,711.81,5898.0,708.8743,708.8743,707.1638,707.8997,5898.0
2025-03-26 10:25:00,712.11,712.96,711.69,712.78,6155.0,708.1981,709.0434,707.7804,708.8644,6155.0
2025-03-26 10:30:00,712.88,714.37,712.61,713.91,7006.0,708.9638,710.4456,708.6953,709.9882,7006.0
2025-03-26 10:35:00,714.23,714.72,713.61,713.89,4315.0,710.3064,710.7937,709.6898,709.9683,4315.0
2025-03-26 10:40:00,713.96,714.32,713.96,714.16,1217.0,710.0379,710.3959,710.0379,710.2368,1217.0
2025-03-26 10:45:00,713.95,714.19,712.94,712.94,2226.0,710.028,710.2666,709.0235,709.0235,2226.0
2025-03-26 10:50:00,713.09,715.62,713.08,714.59,4064.0,709.1727,711.6888,709.1627,710.6644,4064.0
2025-03-26 10:55:00,714.0,714.02,713.4,713.4,816.0,710.0777,710.0976,709.481,709.481,816.0
2025-03-26 11:00:00,713.27,714.16,712.99,713.91,1702.0,709.3517,710.2368,709.0732,709.9882,1702.0
2025-03-26 11:05:00,713.47,714.37,713.47,713.55,2934.0,709.5506,710.4456,709.5506,709.6301,2934.0
2025-03-26 11:10:00,713.71,713.71,712.78,713.29,2478.0,709.7893,709.7893,708.8644,709.3716,2478.0
2025-03-26 11:15:00,713.76,714.03,713.57,713.69,2284.0,709.839,710.1075,709.65,709.7694,2284.0
2025-03-26 11:20:00,713.47,713.64,712.98,712.99,2658.0,709.5506,709.7197,709.0633,709.0732,2658.0
2025-03-26 11:25:00,712.6,712.6,711.25,711.77,4580.0,708.6854,708.6854,707.3428,707.8599,4580.0
2025-03-26 11:30:00,711.75,713.13,711.68,712.74,3284.0,707.84,709.2125,707.7704,708.8246,3284.0
2025-03-26 11:35:00,712.88,714.01,712.88,714.01,2225.0,708.9638,710.0876,708.9638,710.0876,2225.0
2025-03-26 11:40:00,713.79,713.8,712.31,712.61,3474.0,709.8688,709.8788,708.397,708.6953,3474.0
2025-03-26 11:45:00,712.4,713.08,711.52,711.53,3416.0,708.4865,709.1627,707.6113,707.6212,3416.0
2025-03-26 11:50:00,711.62,711.69,710.72,711.09,2346.0,707.7108,707.7804,706.8157,707.1837,2346.0
2025-03-26 11:55:00,710.99,711.27,708.9,709.73,8548.0,707.0842,707.3627,705.0057,705.8311,8548.0
2025-03-26 12:00:00,709.93,710.12,708.48,708.83,7270.0,706.03,706.219,704.588,704.9361,7270.0
2025-03-26 12:05:00,709.04,710.29,709.04,709.48,6748.0,705.1449,706.3881,705.1449,705.5825,6748.0
2025-03-26 12:10:00,709.39,710.48,709.05,709.33,3595.0,705.493,706.577,705.1549,705.4333,3595.0
2025-03-26 12:15:00,709.27,709.27,708.36,708.36,2876.0,705.3737,705.3737,704.4687,704.4687,2876.0
2025-03-26 12:20:00,708.36,709.04,707.89,708.65,5237.0,704.4687,705.1449,704.0012,704.7571,5237.0
2025-03-26 12:25:00,708.97,709.31,708.68,708.81,3394.0,705.0753,705.4134,704.7869,704.9162,3394.0
2025-03-26 12:30:00,708.64,709.53,708.29,709.21,11711.0,704.7471,705.6322,704.399,705.314,11711.0
2025-03-26 12:35:00,709.22,710.39,709.22,709.66,3867.0,705.3239,706.4875,705.3239,705.7615,3867.0
2025-03-26 12:40:00,709.79,709.79,709.05,709.13,2419.0,705.8908,705.8908,705.1549,705.2344,2419.0
2025-03-26 12:45:00,708.73,709.08,708.17,709.06,2300.0,704.8366,705.1847,704.2797,705.1648,2300.0
2025-03-26 12:50:00,709.12,709.28,707.67,707.77,2789.0,705.2245,705.3836,703.7824,703.8819,2789.0
2025-03-26 12:55:00,707.0,707.02,704.82,705.43,7343.0,703.1161,703.136,700.9481,701.5548,7343.0
2025-03-26 13:00:00,705.17,706.82,705.17,706.81,3518.0,701.2962,702.9371,701.2962,702.9272,3518.0
2025-03-26 13:05:00,706.26,707.08,705.25,705.49,2454.0,702.3802,703.1957,701.3757,701.6144,2454.0
2025-03-26 13:10:00,705.0,705.95,703.88,704.77,5157.0,701.1271,702.0719,700.0133,700.8984,5157.0
2025-03-26 13:15:00,704.75,704.76,703.24,703.59,1900.0,700.8785,700.8884,699.3768,699.7249,1900.0
2025-03-26 13:20:00,703.37,704.21,702.29,703.65,4767.0,699.5061,700.3415,698.432,699.7845,4767.0
2025-03-26 13:25:00,704.06,704.1,703.0,703.86,3041.0,700.1923,700.2321,699.1381,699.9934,3041.0
2025-03-26 13:30:00,703.36,703.6,702.9,702.9,1800.0,699.4961,699.7348,699.0387,699.0387,1800.0
2025-03-26 13:35:00,702.58,702.98,702.23,702.71,5431.0,698.7204,699.1182,698.3723,698.8497,5431.0
2025-03-26 13:40:00,703.22,704.52,703.22,704.03,5569.0,699.3569,700.6498,699.3569,700.1624,5569.0
2025-03-26 13:45:00,704.66,704.97,704.1,704.13,2824.0,700.789,701.0973,700.2321,700.2619,2824.0
2025-03-26 13:50:00,704.48,704.48,703.89,704.01,1538.0,700.61,700.61,700.0232,700.1426,1538.0
2025-03-26 13:55:00,703.91,704.0,703.52,703.83,1875.0,700.0431,700.1326,699.6552,699.9635,1875.0
2025-03-26 14:00:00,704.02,704.71,704.02,704.42,2090.0,700.1525,700.8387,700.1525,700.5503,2090.0
2025-03-26 14:05:00,704.42,704.75,704.26,704.75,1500.0,700.5503,700.8785,700.3912,700.8785,1500.0
2025-03-26 14:10:00,704.79,706.51,704.79,706.02,2752.0,700.9183,702.6288,700.9183,702.1415,2752.0
2025-03-26 14:15:00,706.19,706.73,706.06,706.58,3635.0,702.3106,702.8476,702.1813,702.6984,3635.0
2025-03-26 14:20:00,706.72,708.07,706.69,706.91,5304.0,702.8377,704.1803,702.8078,703.0266,5304.0
2025-03-26 14:25:00,707.72,707.87,707.71,707.87,200.0,703.8322,703.9814,703.8222,703.9814,200.0
2025-03-26 14:30:00,707.39,707.39,706.33,706.33,848.0,703.504,703.504,702.4498,702.4498,848.0
2025-03-26 14:35:00,706.06,706.6,706.02,706.22,1302.0,702.1813,702.7183,702.1415,702.3404,1302.0
2025-03-26 14:40:00,705.6,706.02,705.51,705.59,2275.0,701.7238,702.1415,701.6343,701.7139,2275.0
2025-03-26 14:45:00,705.7,705.9,703.62,704.31,3660.0,701.8233,702.0222,699.7547,700.4409,3660.0
2025-03-26 14:50:00,704.26,705.28,703.99,705.28,1744.0,700.3912,701.4056,700.1227,701.4056,1744.0
2025-03-26 14:55:00,704.5,705.25,703.71,703.71,2468.0,700.6299,701.3757,699.8442,699.8442,2468.0
2025-03-26 15:00:00,703.99,706.25,703.99,706.13,3838.0,700.1227,702.3702,700.1227,702.2509,3838.0
2025-03-26 15:05:00,705.88,705.89,704.03,704.66,3495.0,702.0023,702.0122,700.1624,700.789,3495.0
2025-03-26 15:10:00,704.07,705.01,704.02,704.25,2100.0,700.2022,701.1371,700.1525,700.3812,2100.0
2025-03-26 15:15:00,704.31,705.51,703.87,705.51,3129.0,700.4409,701.6343,700.0033,701.6343,3129.0
2025-03-26 15:20:00,705.2,705.46,704.26,704.75,2115.0,701.326,701.5846,700.3912,700.8785,2115.0
2025-03-26 15:25:00,704.05,704.83,703.83,704.19,5338.0,700.1823,700.9581,699.9635,700.3216,5338.0
2025-03-26 15:30:00,704.53,705.47,704.38,704.82,5798.0,700.6597,701.5945,700.5105,700.9481,5798.0
2025-03-26 15:35:00,705.07,705.07,703.88,704.37,6194.0,701.1967,701.1967,700.0133,700.5006,6194.0
2025-03-26 15:40:00,704.38,706.3,704.38,706.26,3900.0,700.5105,702.42,700.5105,702.3802,3900.0
2025-03-26 15:45:00,706.02,707.89,705.61,707.58,7059.0,702.1415,704.0012,701.7338,703.6929,7059.0
2025-03-26 15:50:00,707.22,707.8,704.96,705.69,17211.0,703.3349,703.9117,701.0873,701.8133,17211.0
2025-03-26 15:55:00,705.25,706.62,704.72,705.81,35105.0,701.3757,702.7382,700.8487,701.9327,35105.0
2025-03-27 09:30:00,698.49,700.08,696.7,697.36,27784.0,694.6529,696.2341,692.8727,693.5291,27784.0
2025-03-27 09:35:00,697.28,697.6,695.4,697.15,6584.0,693.4495,693.7678,691.5799,693.3202,6584.0
2025-03-27 09:40:00,696.8,699.27,696.57,699.26,4647.0,692.9722,695.4286,692.7434,695.4186,4647.0
2025-03-27 09:45:00,699.56,702.19,699.56,701.6,11119.0,695.717,698.3326,695.717,697.7458,11119.0
2025-03-27 09:50:00,701.91,702.36,700.72,702.16,4532.0,698.0541,698.5016,696.8706,698.3027,4532.0
2025-03-27 09:55:00,702.32,702.41,699.64,699.64,5788.0,698.4618,698.5513,695.7966,695.7966,5788.0
2025-03-27 10:00:00,699.63,700.19,698.8,699.62,4120.0,695.7866,696.3435,694.9612,695.7767,4120.0
2025-03-27 10:05:00,699.26,699.4,697.88,698.42,3439.0,695.4186,695.5579,694.0462,694.5833,3439.0
2025-03-27 10:10:00,698.25,698.6,696.92,698.45,13728.0,694.4142,694.7623,693.0915,694.6131,13728.0
2025-03-27 10:15:00,698.26,699.39,698.19,699.23,3198.0,694.4241,695.5479,694.3545,695.3888,3198.0
2025-03-27 10:20:00,699.27,699.27,698.4,698.42,1993.0,695.4286,695.4286,694.5634,694.5833,1993.0
2025-03-27 10:25:00,699.0,700.24,698.88,699.9,3354.0,695.1601,696.3933,695.0407,696.0551,3354.0
2025-03-27 10:30:00,700.35,700.35,698.95,700.0,1310.0,696.5027,696.5027,695.1104,696.1546,1310.0
2025-03-27 10:35:00,699.85,702.48,699.84,701.64,14877.0,696.0054,698.621,695.9955,697.7856,14877.0
2025-03-27 10:40:00,702.01,702.01,701.01,701.24,6549.0,698.1535,698.1535,697.159,697.3878,6549.0
2025-03-27 10:45:00,701.17,701.44,699.48,699.48,7972.0,697.3182,697.5867,695.6374,695.6374,7972.0
2025-03-27 10:50:00,699.75,700.16,699.24,700.11,3488.0,695.906,696.3137,695.3988,696.264,3488.0
2025-03-27 10:55:00,700.36,700.99,700.18,700.7,4023.0,696.5126,697.1391,696.3336,696.8507,4023.0
2025-03-27 11:00:00,700.62,700.77,699.25,699.52,4128.0,696.7712,696.9204,695.4087,695.6772,4128.0
2025-03-27 11:05:00,699.68,699.68,698.88,698.88,2304.0,695.8363,695.8363,695.0407,695.0407,2304.0
2025-03-27 11:10:00,698.65,699.0,697.92,697.92,7131.0,694.812,695.1601,694.086,694.086,7131.0
2025-03-27 11:15:00,698.13,699.02,697.77,699.02,1893.0,694.2949,695.18,693.9368,695.18,1893.0
2025-03-27 11:20:00,698.82,698.82,697.41,697.92,1500.0,694.9811,694.9811,693.5788,694.086,1500.0
2025-03-27 11:25:00,698.1,698.1,697.27,697.51,4165.0,694.265,694.265,693.4396,693.6783,4165.0
2025-03-27 11:30:00,697.04,697.34,696.54,696.87,4070.0,693.2108,693.5092,692.7136,693.0418,4070.0
2025-03-27 11:35:00,696.9,697.03,695.87,696.03,3820.0,693.0716,693.2009,692.0473,692.2064,3820.0
2025-03-27 11:40:00,696.15,696.16,695.5,696.03,3170.0,692.3257,692.3357,691.6793,692.2064,3170.0
2025-03-27 11:45:00,695.41,695.45,694.6,694.93,5123.0,691.5898,691.6296,690.7842,691.1124,5123.0
2025-03-27 11:50:00,694.66,695.55,694.6,694.72,2696.0,690.8439,691.729,690.7842,690.9036,2696.0
2025-03-27 11:55:00,694.65,694.68,692.84,693.07,3875.0,690.834,690.8638,689.0339,689.2627,3875.0
2025-03-27 12:00:00,692.84,692.92,691.92,692.58,5773.0,689.0339,689.1135,688.119,688.7753,5773.0
2025-03-27 12:05:00,692.37,693.16,692.1,693.16,3535.0,688.5665,689.3522,688.298,689.3522,3535.0
2025-03-27 12:10:00,692.96,693.21,692.61,693.01,1251.0,689.1533,689.4019,688.8052,689.203,1251.0
2025-03-27 12:15:00,693.41,694.6,693.41,694.4,5349.0,689.6008,690.7842,689.6008,690.5853,5349.0
2025-03-27 12:20:00,694.83,694.95,693.41,693.41,4097.0,691.013,691.1323,689.6008,689.6008,4097.0
2025-03-27 12:25:00,693.69,693.69,692.49,692.5,18638.0,689.8792,689.8792,688.6858,688.6958,18638.0
2025-03-27 12:30:00,692.8,693.41,692.31,692.66,43834.0,688.9941,689.6008,688.5068,688.8549,43834.0
2025-03-27 12:35:00,692.99,693.43,692.9,693.15,1703.0,689.1831,689.6207,689.0936,689.3422,1703.0
2025-03-27 12:40:00,692.85,693.99,692.8,693.91,915.0,689.0439,690.1776,688.9941,690.098,915.0
2025-03-27 12:45:00,693.21,693.21,691.73,691.74,2931.0,689.4019,689.4019,687.93,687.94,2931.0
2025-03-27 12:50:00,691.75,691.95,691.13,691.46,3842.0,687.9499,688.1488,687.3333,687.6615,3842.0
2025-03-27 12:55:00,691.73,691.73,689.67,689.67,4941.0,687.93,687.93,685.8813,685.8813,4941.0
2025-03-27 13:00:00,689.51,691.05,689.2,691.02,3432.0,685.7222,687.2538,685.4139,687.2239,3432.0
2025-03-27 13:05:00,690.5,691.7,690.09,691.3,4275.0,686.7068,687.9002,686.299,687.5024,4275.0
2025-03-27 13:10:00,691.3,692.73,691.2,692.66,2843.0,687.5024,688.9245,687.4029,688.8549,2843.0
2025-03-27 13:15:00,692.56,692.81,692.28,692.29,1690.0,688.7555,689.0041,688.477,688.4869,1690.0
2025-03-27 13:20:00,692.21,692.84,691.57,691.57,709.0,688.4074,689.0339,687.7709,687.7709,709.0
2025-03-27 13:25:00,691.66,691.69,690.0,690.0,2498.0,687.8604,687.8902,686.2095,686.2095,2498.0
2025-03-27 13:30:00,690.0,691.47,690.0,690.95,2908.0,686.2095,687.6714,686.2095,687.1543,2908.0
2025-03-27 13:35:00,690.95,690.97,690.0,690.0,1995.0,687.1543,687.1742,686.2095,686.2095,1995.0
2025-03-27 13:40:00,690.25,690.77,689.99,690.02,3649.0,686.4581,686.9753,686.1996,686.2294,3649.0
2025-03-27 13:45:00,690.13,691.51,690.12,690.36,3216.0,686.3388,687.7112,686.3289,686.5675,3216.0
2025-03-27 13:50:00,690.97,690.97,689.0,689.0,2511.0,687.1742,687.1742,685.215,685.215,2511.0
2025-03-27 13:55:00,689.0,690.12,689.0,689.38,2765.0,685.215,686.3289,685.215,685.5929,2765.0
2025-03-27 14:00:00,689.84,690.83,689.83,690.55,2201.0,686.0504,687.035,686.0405,686.7565,2201.0
2025-03-27 14:05:00,690.86,692.76,690.86,692.75,10614.0,687.0648,688.9544,687.0648,688.9444,10614.0
2025-03-27 14:10:00,692.03,692.5,691.04,692.16,1528.0,688.2284,688.6958,687.2438,688.3577,1528.0
2025-03-27 14:15:00,692.67,692.78,691.39,691.48,2711.0,688.8649,688.9742,687.5919,687.6814,2711.0
2025-03-27 14:20:00,691.99,692.45,691.29,692.34,2399.0,688.1886,688.6461,687.4924,688.5367,2399.0
2025-03-27 14:25:00,691.42,692.14,691.08,691.37,4628.0,687.6217,688.3378,687.2836,687.572,4628.0
2025-03-27 14:30:00,691.07,691.6,691.06,691.43,1600.0,687.2736,687.8007,687.2637,687.6317,1600.0
2025-03-27 14:35:00,691.4,692.5,691.3,692.48,1687.0,687.6018,688.6958,687.5024,688.6759,1687.0
2025-03-27 14:40:00,692.13,692.89,692.03,692.58,5058.0,688.3278,689.0836,688.2284,688.7753,5058.0
2025-03-27 14:45:00,692.95,693.55,692.71,693.55,5497.0,689.1433,689.74,688.9046,689.74,5497.0
2025-03-27 14:50:00,693.94,694.78,693.55,693.92,5181.0,690.1279,690.9633,689.74,690.108,5181.0
2025-03-27 14:55:00,693.92,693.92,692.0,692.2,1650.0,690.108,690.108,688.1985,688.3974,1650.0
2025-03-27 15:00:00,692.3,693.44,692.3,693.11,1300.0,688.4969,689.6306,688.4969,689.3024,1300.0
2025-03-27 15:05:00,692.57,692.74,691.97,692.04,2351.0,688.7654,688.9345,688.1687,688.2383,2351.0
2025-03-27 15:10:00,692.15,693.32,692.15,693.17,9937.0,688.3477,689.5113,688.3477,689.3621,9937.0
2025-03-27 15:15:00,693.02,694.23,692.85,694.23,9287.0,689.2129,690.4163,689.0439,690.4163,9287.0
2025-03-27 15:20:00,694.31,695.47,694.31,694.88,1841.0,690.4958,691.6495,690.4958,691.0627,1841.0
2025-03-27 15:25:00,694.43,694.75,694.1,694.49,2470.0,690.6152,690.9334,690.287,690.6749,2470.0
2025-03-27 15:30:00,693.95,694.76,693.48,694.19,2124.0,690.1378,690.9434,689.6704,690.3765,2124.0
2025-03-27 15:35:00,693.99,694.17,692.88,693.17,5601.0,690.1776,690.3566,689.0737,689.3621,5601.0
2025-03-27 15:40:00,692.85,693.54,692.5,692.76,3986.0,689.0439,689.7301,688.6958,688.9544,3986.0
2025-03-27 15:45:00,692.78,692.95,692.0,692.82,4376.0,688.9742,689.1433,688.1985,689.014,4376.0
2025-03-27 15:50:00,692.52,692.57,689.66,690.73,21179.0,688.7157,688.7654,685.8714,686.9355,21179.0
2025-03-27 15:55:00,691.53,691.84,690.0,690.54,43931.0,687.7311,688.0394,686.2095,686.7466,43931.0
2025-03-28 09:30:00,685.13,685.82,684.4,685.6,32039.0,681.3663,682.0525,680.6403,681.8337,32039.0
2025-03-28 09:35:00,685.1,687.44,684.87,686.96,7270.0,681.3364,683.6636,681.1077,683.1862,7270.0
2025-03-28 09:40:00,686.62,687.01,685.47,685.94,8750.0,682.8481,683.2359,681.7044,682.1718,8750.0
2025-03-28 09:45:00,685.07,686.71,684.93,686.71,3402.0,681.3066,682.9376,681.1674,682.9376,3402.0
2025-03-28 09:50:00,686.35,686.58,683.72,684.56,3634.0,682.5796,682.8083,679.964,680.7994,3634.0
2025-03-28 09:55:00,684.66,684.66,683.79,683.79,1609.0,680.8989,680.8989,680.0336,680.0336,1609.0
2025-03-28 10:00:00,683.5,685.06,683.44,684.83,2766.0,679.7452,681.2967,679.6856,681.0679,2766.0
2025-03-28 10:05:00,684.5,684.5,680.8,681.82,18493.0,680.7397,680.7397,677.0601,678.0745,18493.0
2025-03-28 10:10:00,681.8,682.37,681.24,681.69,5668.0,678.0546,678.6214,677.4976,677.9452,5668.0
2025-03-28 10:15:00,681.38,681.78,681.13,681.68,3740.0,677.6369,678.0347,677.3882,677.9352,3740.0
2025-03-28 10:20:00,681.62,683.05,681.5,681.89,1480.0,677.8756,679.2977,677.7562,678.1441,1480.0
2025-03-28 10:25:00,682.0,682.42,681.0,681.47,3112.0,678.2535,678.6712,677.259,677.7264,3112.0
2025-03-28 10:30:00,680.96,681.49,679.25,680.51,4248.0,677.2192,677.7463,675.5186,676.7717,4248.0
2025-03-28 10:35:00,680.2,680.87,678.87,680.87,2750.0,676.4634,677.1297,675.1407,677.1297,2750.0
2025-03-28 10:40:00,680.73,681.57,679.89,681.55,8285.0,676.9904,677.8258,676.1551,677.8059,8285.0
2025-03-28 10:45:00,681.42,681.42,679.69,679.73,3817.0,677.6767,677.6767,675.9562,675.9959,3817.0
2025-03-28 10:50:00,679.85,680.19,679.25,679.52,2400.0,676.1153,676.4534,675.5186,675.7871,2400.0
2025-03-28 10:55:00,679.65,679.65,677.54,678.31,5475.0,675.9164,675.9164,673.818,674.5837,5475.0
2025-03-28 11:00:00,678.35,678.67,676.6,676.61,8389.0,674.6235,674.9418,672.8831,672.8931,8389.0
2025-03-28 11:05:00,676.61,677.36,676.61,676.72,2477.0,672.8931,673.639,672.8931,673.0025,2477.0
2025-03-28 11:10:00,676.91,678.62,676.9,677.58,8233.0,673.1914,674.892,673.1815,673.8577,8233.0
2025-03-28 11:15:00,677.61,678.81,676.89,677.57,2076.0,673.8876,675.081,673.1715,673.8478,2076.0
2025-03-28 11:20:00,677.92,677.92,675.79,676.09,4783.0,674.1959,674.1959,672.0776,672.3759,4783.0
2025-03-28 11:25:00,676.43,677.32,676.25,677.32,2607.0,672.7141,673.5992,672.5351,673.5992,2607.0
2025-03-28 11:30:00,677.3,679.12,677.01,679.12,3731.0,673.5793,675.3893,673.2909,675.3893,3731.0
2025-03-28 11:35:00,678.46,678.85,678.02,678.85,1539.0,674.7329,675.1208,674.2953,675.1208,1539.0
2025-03-28 11:40:00,678.46,678.46,677.05,677.3,5636.0,674.7329,674.7329,673.3307,673.5793,5636.0
2025-03-28 11:45:00,677.84,677.89,677.29,677.83,3115.0,674.1163,674.166,673.5693,674.1064,3115.0
2025-03-28 11:50:00,677.49,677.89,676.77,676.81,5504.0,673.7682,674.166,673.0522,673.092,5504.0
2025-03-28 11:55:00,676.42,676.85,675.68,675.8,3702.0,672.7041,673.1318,671.9682,672.0875,3702.0
2025-03-28 12:00:00,675.89,677.19,675.89,677.19,9169.0,672.177,673.4699,672.177,673.4699,9169.0
2025-03-28 12:05:00,677.03,678.4,677.03,678.0,2074.0,673.3108,674.6732,673.3108,674.2754,2074.0
2025-03-28 12:10:00,678.24,678.24,677.36,677.36,6029.0,674.5141,674.5141,673.639,673.639,6029.0
2025-03-28 12:15:00,677.37,677.38,674.94,675.2,15551.0,673.6489,673.6588,671.2322,671.4908,15551.0
2025-03-28 12:20:00,675.21,676.11,675.2,676.11,5540.0,671.5008,672.3958,671.4908,672.3958,5540.0
2025-03-28 12:25:00,675.66,675.95,675.19,675.95,7736.0,671.9483,672.2367,671.4809,672.2367,7736.0
2025-03-28 12:30:00,675.84,677.68,675.71,677.26,10086.0,672.1273,673.9572,671.998,673.5395,10086.0
2025-03-28 12:35:00,677.07,678.0,676.91,676.91,2469.0,673.3505,674.2754,673.1914,673.1914,2469.0
2025-03-28 12:40:00,677.22,677.6,677.0,677.0,1743.0,673.4997,673.8776,673.2809,673.2809,1743.0
2025-03-28 12:45:00,676.73,677.62,676.55,676.55,1967.0,673.0124,673.8975,672.8334,672.8334,1967.0
2025-03-28 12:50:00,676.6,677.33,676.6,676.95,1002.0,672.8831,673.6091,672.8831,673.2312,1002.0
2025-03-28 12:55:00,677.04,677.04,676.13,676.54,4550.0,673.3207,673.3207,672.4157,672.8235,4550.0
2025-03-28 13:00:00,676.68,676.68,675.45,675.89,10738.0,672.9627,672.9627,671.7394,672.177,10738.0
2025-03-28 13:05:00,675.74,675.97,673.48,673.51,10739.0,672.0279,672.2566,669.7803,669.8101,10739.0
2025-03-28 13:10:00,673.64,674.6,673.52,674.44,4198.0,669.9394,670.8941,669.8201,670.735,4198.0
2025-03-28 13:15:00,674.42,675.79,673.78,675.34,2365.0,670.7151,672.0776,670.0786,671.6301,2365.0
2025-03-28 13:20:00,675.3,675.79,674.72,674.73,6089.0,671.5903,672.0776,671.0135,671.0234,6089.0
2025-03-28 13:25:00,674.47,674.58,673.83,674.43,2989.0,670.7648,670.8742,670.1283,670.7251,2989.0
2025-03-28 13:30:00,674.79,675.63,674.16,675.01,3427.0,671.0831,671.9185,670.4565,671.3019,3427.0
2025-03-28 13:35:00,674.9,676.33,674.81,675.89,2647.0,671.1925,672.6146,671.103,672.177,2647.0
2025-03-28 13:40:00,675.99,675.99,675.18,675.96,1587.0,672.2765,672.2765,671.4709,672.2466,1587.0
2025-03-28 13:45:00,675.85,676.23,675.15,675.43,2720.0,672.1373,672.5152,671.4411,671.7196,2720.0
2025-03-28 13:50:00,675.06,675.06,674.53,674.53,565.0,671.3516,671.3516,670.8245,670.8245,565.0
2025-03-28 13:55:00,675.36,676.39,674.97,676.38,3198.0,671.6499,672.6743,671.2621,672.6643,3198.0
2025-03-28 14:00:00,676.42,677.77,675.96,676.62,5412.0,672.7041,674.0467,672.2466,672.903,5412.0
2025-03-28 14:05:00,676.98,677.32,676.7,677.32,2369.0,673.261,673.5992,672.9826,673.5992,2369.0
2025-03-28 14:10:00,676.94,678.0,676.93,677.22,3044.0,673.2213,674.2754,673.2113,673.4997,3044.0
2025-03-28 14:15:00,677.61,678.0,677.08,677.63,2027.0,673.8876,674.2754,673.3605,673.9075,2027.0
2025-03-28 14:20:00,678.2,678.24,677.37,677.37,2040.0,674.4743,674.5141,673.6489,673.6489,2040.0
2025-03-28 14:25:00,677.51,678.11,677.2,677.93,1019.0,673.7881,674.3848,673.4798,674.2058,1019.0
2025-03-28 14:30:00,677.93,678.57,677.41,677.7,5759.0,674.2058,674.8423,673.6887,673.9771,5759.0
2025-03-28 14:35:00,678.14,678.15,677.0,677.52,4258.0,674.4147,674.4246,673.2809,673.7981,4258.0
2025-03-28 14:40:00,677.5,677.59,676.93,677.36,1810.0,673.7782,673.8677,673.2113,673.639,1810.0
2025-03-28 14:45:00,677.76,677.77,676.76,677.0,2118.0,674.0368,674.0467,673.0423,673.2809,2118.0
2025-03-28 14:50:00,677.22,678.15,677.18,678.15,1500.0,673.4997,674.4246,673.4599,674.4246,1500.0
2025-03-28 14:55:00,678.26,678.65,677.8,678.22,2333.0,674.534,674.9219,674.0765,674.4942,2333.0
2025-03-28 15:00:00,678.09,678.99,677.53,678.75,2810.0,674.3649,675.26,673.808,675.0213,2810.0
2025-03-28 15:05:00,678.62,679.79,678.41,678.95,2866.0,674.892,676.0556,674.6832,675.2202,2866.0
2025-03-28 15:10:00,678.95,679.81,677.57,677.57,12921.0,675.2202,676.0755,673.8478,673.8478,12921.0
2025-03-28 15:15:00,678.47,678.47,677.18,677.82,10604.0,674.7429,674.7429,673.4599,674.0964,10604.0
2025-03-28 15:20:00,677.83,678.0,675.26,675.84,13521.0,674.1064,674.2754,671.5505,672.1273,13521.0
2025-03-28 15:25:00,675.84,676.26,674.82,675.03,11715.0,672.1273,672.545,671.1129,671.3218,11715.0
2025-03-28 15:30:00,675.22,675.44,673.41,673.91,7354.0,671.5107,671.7295,669.7107,670.2079,7354.0
2025-03-28 15:35:00,673.91,674.85,673.5,673.94,7052.0,670.2079,671.1427,669.8002,670.2377,7052.0
2025-03-28 15:40:00,674.03,674.03,672.74,673.33,6163.0,670.3272,670.3272,669.0443,669.6311,6163.0
2025-03-28 15:45:00,673.33,673.72,672.72,673.23,6417.0,669.6311,670.019,669.0244,669.5316,6417.0
2025-03-28 15:50:00,673.8,674.93,672.05,674.74,21627.0,670.0985,671.2223,668.3581,671.0333,21627.0
2025-03-28 15:55:00,674.23,675.42,673.38,674.73,45011.0,670.5262,671.7096,669.6808,671.0234,45011.0
2025-03-31 09:30:00,660.26,661.2,654.77,654.97,42669.0,656.6329,657.5677,651.1731,651.372,42669.0
2025-03-31 09:35:00,655.01,658.23,654.81,658.23,14603.0,651.4117,654.614,651.2128,654.614,14603.0
2025-03-31 09:40:00,657.57,657.57,655.0,655.07,9736.0,653.9577,653.9577,651.4018,651.4714,9736.0
2025-03-31 09:45:00,655.03,657.59,654.0,657.54,6827.0,651.4316,653.9776,650.4073,653.9278,6827.0
2025-03-31 09:50:00,657.07,660.51,657.07,660.0,18211.0,653.4604,656.8815,653.4604,656.3743,18211.0
2025-03-31 09:55:00,659.72,660.95,658.36,659.33,8641.0,656.0959,657.3191,654.7433,655.708,8641.0
2025-03-31 10:00:00,659.72,661.94,659.72,660.71,9205.0,656.0959,658.3037,656.0959,657.0804,9205.0
2025-03-31 10:05:00,660.38,660.94,659.81,660.49,3560.0,656.7522,657.3092,656.1854,656.8616,3560.0
2025-03-31 10:10:00,660.25,661.05,659.93,661.0,4627.0,656.6229,657.4186,656.3047,657.3688,4627.0
2025-03-31 10:15:00,660.69,660.69,657.0,657.3,3278.0,657.0605,657.0605,653.3908,653.6892,3278.0
2025-03-31 10:20:00,657.61,658.09,655.42,655.78,9016.0,653.9975,654.4748,651.8195,652.1775,9016.0
2025-03-31 10:25:00,655.57,655.65,654.54,654.98,7341.0,651.9687,652.0482,650.9443,651.3819,7341.0
2025-03-31 10:30:00,654.9,658.19,654.89,657.71,7497.0,651.3023,654.5743,651.2924,654.0969,7497.0
2025-03-31 10:35:00,657.68,657.68,655.48,656.25,6073.0,654.0671,654.0671,651.8792,652.6449,6073.0
2025-03-31 10:40:00,656.2,656.24,654.63,655.14,8278.0,652.5952,652.635,651.0338,651.541,8278.0
2025-03-31 10:45:00,655.06,656.88,654.76,656.53,6379.0,651.4615,653.2715,651.1631,652.9234,6379.0
2025-03-31 10:50:00,656.74,657.03,655.28,656.38,6596.0,653.1322,653.4206,651.6803,652.7742,6596.0
2025-03-31 10:55:00,656.58,656.63,654.42,655.0,5499.0,652.9731,653.0228,650.825,651.4018,5499.0
2025-03-31 11:00:00,655.08,655.9,654.94,655.25,7139.0,651.4813,652.2968,651.3421,651.6504,7139.0
2025-03-31 11:05:00,655.16,655.2,653.7,653.74,5442.0,651.5609,651.6007,650.1089,650.1487,5442.0
2025-03-31 11:10:00,653.76,654.78,652.88,653.46,8160.0,650.1686,651.183,649.2934,649.8702,8160.0
2025-03-31 11:15:00,653.35,654.68,653.33,654.66,4582.0,649.7609,651.0835,649.741,651.0637,4582.0
2025-03-31 11:20:00,654.57,654.99,653.92,654.99,5894.0,650.9742,651.3918,650.3277,651.3918,5894.0
2025-03-31 11:25:00,654.7,654.89,653.99,654.21,5851.0,651.1034,651.2924,650.3973,650.6161,5851.0
2025-03-31 11:30:00,654.11,654.8,653.7,654.26,17882.0,650.5167,651.2029,650.1089,650.6659,17882.0
2025-03-31 11:35:00,654.43,656.26,654.37,656.09,8734.0,650.8349,652.6549,650.7753,652.4858,8734.0
2025-03-31 11:40:00,656.09,656.8,655.74,655.97,4067.0,652.4858,653.1919,652.1377,652.3665,4067.0
2025-03-31 11:45:00,656.37,657.21,656.24,656.83,3877.0,652.7643,653.5996,652.635,653.2217,3877.0
2025-03-31 11:50:00,657.04,657.39,656.21,656.21,4612.0,653.4306,653.7787,652.6051,652.6051,4612.0
2025-03-31 11:55:00,656.67,656.67,655.0,655.0,3441.0,653.0626,653.0626,651.4018,651.4018,3441.0
2025-03-31 12:00:00,655.0,655.87,654.99,655.24,3001.0,651.4018,652.267,651.3918,651.6405,3001.0
2025-03-31 12:05:00,655.52,655.52,653.47,653.94,9264.0,651.9189,651.9189,649.8802,650.3476,9264.0
2025-03-31 12:10:00,653.9,654.2,653.25,654.17,2550.0,650.3078,650.6062,649.6614,650.5763,2550.0
2025-03-31 12:15:00,654.02,655.0,653.95,654.8,2949.0,650.4272,651.4018,650.3576,651.2029,2949.0
2025-03-31 12:20:00,654.8,655.28,654.26,654.45,1900.0,651.2029,651.6803,650.6659,650.8548,1900.0
2025-03-31 12:25:00,654.76,657.12,654.6,656.85,3692.0,651.1631,653.5101,651.004,653.2416,3692.0
2025-03-31 12:30:00,656.86,657.13,655.77,656.63,5213.0,653.2516,653.5201,652.1676,653.0228,5213.0
2025-03-31 12:35:00,656.63,656.63,655.52,655.8,1790.0,653.0228,653.0228,651.9189,652.1974,1790.0
2025-03-31 12:40:00,655.85,656.25,655.44,655.44,3244.0,652.2471,652.6449,651.8394,651.8394,3244.0
2025-03-31 12:45:00,655.44,656.21,655.0,655.45,3172.0,651.8394,652.6051,651.4018,651.8493,3172.0
2025-03-31 12:50:00,655.45,656.78,655.45,655.75,1603.0,651.8493,653.172,651.8493,652.1477,1603.0
2025-03-31 12:55:00,656.22,656.47,654.62,655.54,2252.0,652.6151,652.8637,651.0239,651.9388,2252.0
2025-03-31 13:00:00,655.0,656.28,655.0,656.02,2826.0,651.4018,652.6748,651.4018,652.4162,2826.0
2025-03-31 13:05:00,656.82,658.15,656.82,658.15,4878.0,653.2118,654.5345,653.2118,654.5345,4878.0
2025-03-31 13:10:00,658.48,661.55,658.31,660.58,23768.0,654.8627,657.9158,654.6936,656.9511,23768.0
2025-03-31 13:15:00,660.57,660.57,658.37,658.38,2402.0,656.9412,656.9412,654.7533,654.7632,2402.0
2025-03-31 13:20:00,657.74,657.93,656.98,657.93,2511.0,654.1267,654.3157,653.3709,654.3157,2511.0
2025-03-31 13:25:00,657.89,657.89,656.59,657.49,1934.0,654.2759,654.2759,652.9831,653.8781,1934.0
2025-03-31 13:30:00,657.49,658.08,657.48,657.77,1804.0,653.8781,654.4649,653.8682,654.1566,1804.0
2025-03-31 13:35:00,658.03,658.67,657.63,658.57,2147.0,654.4151,655.0516,654.0173,654.9522,2147.0
2025-03-31 13:40:00,658.57,658.94,656.43,656.73,4472.0,654.9522,655.3201,652.8239,653.1223,4472.0
2025-03-31 13:45:00,656.74,656.91,655.99,656.63,2821.0,653.1322,653.3013,652.3864,653.0228,2821.0
2025-03-31 13:50:00,656.57,657.38,656.25,657.3,3338.0,652.9632,653.7687,652.6449,653.6892,3338.0
2025-03-31 13:55:00,657.24,657.24,655.5,655.5,1515.0,653.6295,653.6295,651.899,651.899,1515.0
2025-03-31 14:00:00,655.75,658.31,655.75,657.55,4818.0,652.1477,654.6936,652.1477,653.9378,4818.0
2025-03-31 14:05:00,658.15,659.7,657.64,659.7,9094.0,654.5345,656.076,654.0273,656.076,9094.0
2025-03-31 14:10:00,659.78,660.8,659.32,659.45,3158.0,656.1555,657.1699,655.6981,655.8273,3158.0
2025-03-31 14:15:00,658.84,659.91,658.83,659.76,4365.0,655.2207,656.2848,655.2107,656.1356,4365.0
2025-03-31 14:20:00,660.21,660.21,659.21,659.38,3298.0,656.5832,656.5832,655.5887,655.7577,3298.0
2025-03-31 14:25:00,659.38,660.21,658.85,660.21,3893.0,655.7577,656.5832,655.2306,656.5832,3893.0
2025-03-31 14:30:00,659.87,661.58,659.86,661.44,5463.0,656.245,657.9456,656.2351,657.8064,5463.0
2025-03-31 14:35:00,661.44,663.0,661.43,662.72,5373.0,657.8064,659.3578,657.7965,659.0794,5373.0
2025-03-31 14:40:00,662.99,663.64,662.73,663.44,5001.0,659.3479,659.9943,659.0893,659.7954,5001.0
2025-03-31 14:45:00,663.45,663.45,661.62,662.92,8682.0,659.8054,659.8054,657.9854,659.2783,8682.0
2025-03-31 14:50:00,662.94,665.16,662.94,664.5,3624.0,659.2982,661.506,659.2982,660.8496,3624.0
2025-03-31 14:55:00,664.1,664.44,662.43,662.43,5839.0,660.4518,660.7899,658.791,658.791,5839.0
2025-03-31 15:00:00,662.16,663.73,662.03,663.2,3823.0,658.5225,660.0838,658.3932,659.5567,3823.0
2025-03-31 15:05:00,663.28,663.9,662.38,662.38,4240.0,659.6363,660.2529,658.7412,658.7412,4240.0
2025-03-31 15:10:00,662.68,663.71,662.46,662.68,5400.0,659.0396,660.0639,658.8208,659.0396,5400.0
2025-03-31 15:15:00,662.79,663.29,661.71,661.71,3519.0,659.149,659.6462,658.0749,658.0749,3519.0
2025-03-31 15:20:00,662.05,663.98,662.05,663.44,3001.0,658.4131,660.3325,658.4131,659.7954,3001.0
2025-03-31 15:25:00,663.0,663.12,661.66,661.7,6477.0,659.3578,659.4772,658.0252,658.065,6477.0
2025-03-31 15:30:00,661.38,663.5,661.09,663.5,7037.0,657.7467,659.8551,657.4583,659.8551,7037.0
2025-03-31 15:35:00,663.51,664.13,662.02,662.48,6931.0,659.865,660.4816,658.3832,658.8407,6931.0
2025-03-31 15:40:00,662.95,665.04,662.61,663.74,13517.0,659.3081,661.3866,658.97,660.0938,13517.0
2025-03-31 15:45:00,663.74,664.53,662.58,662.84,9936.0,660.0938,660.8794,658.9401,659.1987,9936.0
2025-03-31 15:50:00,662.4,664.0,660.21,661.9,28977.0,658.7611,660.3523,656.5832,658.2639,28977.0
2025-03-31 15:55:00,661.9,663.22,660.78,662.86,62843.0,658.2639,659.5766,657.15,659.2186,62843.0
2025-04-01 09:30:00,664.57,665.67,662.33,662.33,26645.0,660.9192,662.0132,658.6915,658.6915,26645.0
2025-04-01 09:35:00,662.48,662.65,660.71,661.69,7115.0,658.8407,659.0098,657.0804,658.055,7115.0
2025-04-01 09:40:00,662.5,663.66,662.11,663.5,3117.0,658.8606,660.0142,658.4727,659.8551,3117.0
2025-04-01 09:45:00,662.59,664.7,662.13,663.6,5763.0,658.9501,661.0485,658.4926,659.9545,5763.0
2025-04-01 09:50:00,663.06,663.8,662.45,662.75,6276.0,659.4175,660.1534,658.8109,659.1092,6276.0
2025-04-01 09:55:00,662.75,663.5,661.68,662.69,8377.0,659.1092,659.8551,658.0451,659.0495,8377.0
2025-04-01 10:00:00,662.22,662.3,659.31,660.51,6949.0,658.5821,658.6617,655.6881,656.8815,6949.0
2025-04-01 10:05:00,660.41,661.26,659.2,659.65,9536.0,656.7821,657.6274,655.5787,656.0262,9536.0
2025-04-01 10:10:00,659.69,660.45,657.36,657.92,8056.0,656.066,656.8218,653.7488,654.3057,8056.0
2025-04-01 10:15:00,658.0,659.07,657.3,657.3,8397.0,654.3853,655.4494,653.6892,653.6892,8397.0
2025-04-01 10:20:00,657.45,658.0,656.35,657.77,10537.0,653.8383,654.3853,652.7444,654.1566,10537.0
2025-04-01 10:25:00,657.65,658.45,657.08,657.64,4550.0,654.0372,654.8328,653.4704,654.0273,4550.0
2025-04-01 10:30:00,657.33,659.45,657.32,659.24,7630.0,653.719,655.8273,653.709,655.6185,7630.0
2025-04-01 10:35:00,660.18,661.9,659.78,661.38,7384.0,656.5533,658.2639,656.1555,657.7467,7384.0
2025-04-01 10:40:00,660.82,663.36,660.7,663.08,2496.0,657.1898,659.7159,657.0705,659.4374,2496.0
2025-04-01 10:45:00,662.68,664.37,662.68,663.9,6083.0,659.0396,660.7203,659.0396,660.2529,6083.0
2025-04-01 10:50:00,664.75,665.65,664.49,665.18,4786.0,661.0982,661.9933,660.8397,661.5259,4786.0
2025-04-01 10:55:00,665.51,665.65,664.76,665.31,6116.0,661.8541,661.9933,661.1082,661.6552,6116.0
2025-04-01 11:00:00,665.35,666.44,665.33,665.48,3105.0,661.6949,662.7789,661.675,661.8242,3105.0
2025-04-01 11:05:00,665.76,667.5,665.76,667.32,2584.0,662.1027,663.8331,662.1027,663.6541,2584.0
2025-04-01 11:10:00,666.99,668.72,666.6,668.71,4474.0,663.3259,665.0464,662.9381,665.0365,4474.0
2025-04-01 11:15:00,668.49,669.45,668.25,668.65,7159.0,664.8177,665.7724,664.579,664.9768,7159.0
2025-04-01 11:20:00,668.56,670.41,668.01,670.41,8131.0,664.8873,666.7271,664.3403,666.7271,8131.0
2025-04-01 11:25:00,670.35,670.64,668.56,668.71,10116.0,666.6675,666.9559,664.8873,665.0365,10116.0
2025-04-01 11:30:00,668.7,669.27,668.28,669.08,13980.0,665.0265,665.5934,664.6088,665.4044,13980.0
2025-04-01 11:35:00,668.94,668.94,667.96,668.29,2123.0,665.2652,665.2652,664.2906,664.6188,2123.0
2025-04-01 11:40:00,668.17,668.91,667.18,668.91,3616.0,664.4994,665.2354,663.5149,665.2354,3616.0
2025-04-01 11:45:00,668.41,669.79,668.41,669.48,1240.0,664.7381,666.1105,664.7381,665.8022,1240.0
2025-04-01 11:50:00,669.5,669.99,668.28,668.89,4900.0,665.8221,666.3094,664.6088,665.2155,4900.0
2025-04-01 11:55:00,668.89,670.08,668.59,670.07,2839.0,665.2155,666.3989,664.9171,666.389,2839.0
2025-04-01 12:00:00,669.35,670.48,669.24,670.06,3182.0,665.673,666.7968,665.5636,666.3791,3182.0
2025-04-01 12:05:00,670.08,670.44,669.59,670.44,2547.0,666.3989,666.757,665.9116,666.757,2547.0
2025-04-01 12:10:00,670.22,670.25,669.16,669.72,2000.0,666.5382,666.568,665.484,666.0409,2000.0
2025-04-01 12:15:00,669.65,670.11,668.92,668.94,4481.0,665.9713,666.4288,665.2453,665.2652,4481.0
2025-04-01 12:20:00,669.06,669.41,667.66,667.66,9512.0,665.3846,665.7326,663.9922,663.9922,9512.0
2025-04-01 12:25:00,667.93,667.93,665.6,666.35,6691.0,664.2608,664.2608,661.9436,662.6894,6691.0
2025-04-01 12:30:00,665.96,666.35,665.2,665.69,8901.0,662.3016,662.6894,661.5458,662.0331,8901.0
2025-04-01 12:35:00,665.29,665.29,663.8,664.29,2824.0,661.6353,661.6353,660.1534,660.6408,2824.0
2025-04-01 12:40:00,664.35,664.54,663.34,664.22,2156.0,660.7004,660.8894,659.696,660.5711,2156.0
2025-04-01 12:45:00,663.86,664.28,663.73,664.07,600.0,660.2131,660.6308,660.0838,660.422,600.0
2025-04-01 12:50:00,664.62,666.05,664.21,665.97,4846.0,660.9689,662.3911,660.5612,662.3115,4846.0
2025-04-01 12:55:00,665.88,666.14,664.94,664.94,3394.0,662.222,662.4806,661.2872,661.2872,3394.0
2025-04-01 13:00:00,665.67,666.45,665.67,665.88,2914.0,662.0132,662.7889,662.0132,662.222,2914.0
2025-04-01 13:05:00,665.98,666.02,664.9,665.55,2809.0,662.3215,662.3613,661.2474,661.8938,2809.0
2025-04-01 13:10:00,665.81,666.42,665.33,666.42,2108.0,662.1524,662.7591,661.675,662.7591,2108.0
2025-04-01 13:15:00,666.44,666.44,665.29,665.59,2497.0,662.7789,662.7789,661.6353,661.9336,2497.0
2025-04-01 13:20:00,665.47,666.07,665.1,665.37,1450.0,661.8143,662.411,661.4463,661.7148,1450.0
2025-04-01 13:25:00,665.67,666.07,664.79,664.87,3341.0,662.0132,662.411,661.138,661.2176,3341.0
2025-04-01 13:30:00,664.96,665.88,664.78,664.93,2350.0,661.3071,662.222,661.1281,661.2772,2350.0
2025-04-01 13:35:00,664.93,665.78,664.58,665.76,1219.0,661.2772,662.1226,660.9292,662.1027,1219.0
2025-04-01 13:40:00,665.27,666.05,665.27,665.34,1045.0,661.6154,662.3911,661.6154,661.685,1045.0
2025-04-01 13:45:00,665.42,666.06,665.29,665.29,1333.0,661.7645,662.401,661.6353,661.6353,1333.0
2025-04-01 13:50:00,666.09,666.09,664.64,664.64,2003.0,662.4309,662.4309,660.9888,660.9888,2003.0
2025-04-01 13:55:00,664.45,664.53,663.3,663.5,2837.0,660.7999,660.8794,659.6562,659.8551,2837.0
2025-04-01 14:00:00,662.5,662.76,660.47,660.54,1645.0,658.8606,659.1192,656.8417,656.9114,1645.0
2025-04-01 14:05:00,661.13,661.13,659.38,659.9,2677.0,657.4981,657.4981,655.7577,656.2749,2677.0
2025-04-01 14:10:00,659.41,659.95,658.95,658.95,3189.0,655.7876,656.3246,655.3301,655.3301,3189.0
2025-04-01 14:15:00,659.71,659.71,657.66,658.38,5677.0,656.0859,656.0859,654.0472,654.7632,5677.0
2025-04-01 14:20:00,658.38,658.38,657.0,657.1,2841.0,654.7632,654.7632,653.3908,653.4903,2841.0
2025-04-01 14:25:00,657.23,658.57,657.23,658.22,3528.0,653.6195,654.9522,653.6195,654.6041,3528.0
2025-04-01 14:30:00,658.32,660.23,658.32,658.9,3190.0,654.7036,656.6031,654.7036,655.2804,3190.0
2025-04-01 14:35:00,658.61,659.55,658.29,658.29,2265.0,654.992,655.9268,654.6737,654.6737,2265.0
2025-04-01 14:40:00,658.84,659.71,658.61,659.71,2435.0,655.2207,656.0859,654.992,656.0859,2435.0
2025-04-01 14:45:00,658.9,658.97,658.5,658.62,2540.0,655.2804,655.35,654.8826,655.0019,2540.0
2025-04-01 14:50:00,659.48,659.48,657.66,658.7,8270.0,655.8572,655.8572,654.0472,655.0815,8270.0
2025-04-01 14:55:00,658.7,659.76,658.69,658.81,2413.0,655.0815,656.1356,655.0715,655.1909,2413.0
2025-04-01 15:00:00,659.22,660.16,659.2,659.83,7924.0,655.5986,656.5334,655.5787,656.2053,7924.0
2025-04-01 15:05:00,659.5,659.99,658.88,658.88,5769.0,655.8771,656.3644,655.2605,655.2605,5769.0
2025-04-01 15:10:00,658.68,659.62,658.25,659.32,8487.0,655.0616,655.9964,654.6339,655.6981,8487.0
2025-04-01 15:15:00,659.57,660.16,659.32,659.8,2015.0,655.9467,656.5334,655.6981,656.1754,2015.0
2025-04-01 15:20:00,659.99,660.52,659.85,660.47,1275.0,656.3644,656.8915,656.2251,656.8417,1275.0
2025-04-01 15:25:00,660.5,660.88,659.63,659.63,2884.0,656.8716,657.2495,656.0064,656.0064,2884.0
2025-04-01 15:30:00,659.54,661.83,659.48,661.69,4700.0,655.9168,658.1943,655.8572,658.055,4700.0
2025-04-01 15:35:00,661.46,662.96,661.44,662.96,3720.0,657.8263,659.3181,657.8064,659.3181,3720.0
2025-04-01 15:40:00,662.6,664.57,662.37,664.06,5689.0,658.96,660.9192,658.7313,660.412,5689.0
2025-04-01 15:45:00,663.77,664.63,663.74,664.59,6668.0,660.1236,660.9789,660.0938,660.9391,6668.0
2025-04-01 15:50:00,664.99,667.05,663.62,666.91,20553.0,661.3369,663.3856,659.9744,663.2464,20553.0
2025-04-01 15:55:00,667.15,667.77,666.0,667.56,39862.0,663.485,664.1016,662.3414,663.8928,39862.0
2025-04-02 09:30:00,664.08,665.68,660.83,665.68,22613.0,660.4319,662.0231,657.1998,662.0231,22613.0
2025-04-02 09:35:00,666.62,669.77,665.66,669.37,15346.0,662.958,666.0907,662.0032,665.6928,15346.0
2025-04-02 09:40:00,668.08,669.09,666.38,669.07,7234.0,664.4099,665.4144,662.7193,665.3945,7234.0
2025-04-02 09:45:00,669.24,671.0,668.18,669.59,8691.0,665.5636,667.3139,664.5094,665.9116,8691.0
2025-04-02 09:50:00,669.74,669.94,666.79,666.86,4969.0,666.0608,666.2597,663.127,663.1966,4969.0
2025-04-02 09:55:00,666.84,667.44,666.33,667.05,4425.0,663.1767,663.7735,662.6695,663.3856,4425.0
2025-04-02 10:00:00,666.23,670.0,666.21,669.34,8690.0,662.5701,666.3194,662.5502,665.663,8690.0
2025-04-02 10:05:00,669.5,670.19,667.92,668.63,8846.0,665.8221,666.5083,664.2508,664.9569,8846.0
2025-04-02 10:10:00,668.75,669.02,667.86,668.72,4925.0,665.0763,665.3448,664.1911,665.0464,4925.0
2025-04-02 10:15:00,668.73,669.12,667.92,668.22,6388.0,665.0564,665.4442,664.2508,664.5492,6388.0
2025-04-02 10:20:00,668.14,668.4,667.12,668.25,6357.0,664.4696,664.7282,663.4552,664.579,6357.0
2025-04-02 10:25:00,667.77,668.01,666.7,667.53,2756.0,664.1016,664.3403,663.0375,663.863,2756.0
2025-04-02 10:30:00,667.96,668.96,667.22,667.96,3366.0,664.2906,665.2851,663.5547,664.2906,3366.0
2025-04-02 10:35:00,667.42,668.0,666.55,667.93,5683.0,663.7536,664.3304,662.8883,664.2608,5683.0
2025-04-02 10:40:00,667.41,668.52,667.09,667.88,3127.0,663.7436,664.8475,663.4254,664.211,3127.0
2025-04-02 10:45:00,667.72,668.39,667.45,668.03,3000.0,664.0519,664.7182,663.7834,664.3602,3000.0
2025-04-02 10:50:00,667.95,668.9,667.62,667.83,2321.0,664.2806,665.2254,663.9525,664.1613,2321.0
2025-04-02 10:55:00,667.48,669.22,667.32,668.72,7423.0,663.8132,665.5437,663.6541,665.0464,7423.0
2025-04-02 11:00:00,668.58,668.62,667.6,668.1,4307.0,664.9072,664.947,663.9326,664.4298,4307.0
2025-04-02 11:05:00,668.29,668.53,667.8,668.53,1700.0,664.6188,664.8575,664.1315,664.8575,1700.0
2025-04-02 11:10:00,668.55,668.58,665.48,665.63,5379.0,664.8774,664.9072,661.8242,661.9734,5379.0
2025-04-02 11:15:00,665.28,667.27,665.26,667.27,4711.0,661.6253,663.6044,661.6054,663.6044,4711.0
2025-04-02 11:20:00,667.09,668.51,667.08,668.19,2778.0,663.4254,664.8376,663.4154,664.5193,2778.0
2025-04-02 11:25:00,668.35,669.37,668.26,668.63,3755.0,664.6785,665.6928,664.5889,664.9569,3755.0
2025-04-02 11:30:00,668.48,669.23,668.48,668.89,5718.0,664.8077,665.5536,664.8077,665.2155,5718.0
2025-04-02 11:35:00,668.96,669.66,668.56,669.66,1242.0,665.2851,665.9813,664.8873,665.9813,1242.0
2025-04-02 11:40:00,668.67,669.66,668.5,668.72,3035.0,664.9967,665.9813,664.8276,665.0464,3035.0
2025-04-02 11:45:00,668.02,668.02,666.34,666.6,1665.0,664.3503,664.3503,662.6795,662.9381,1665.0
2025-04-02 11:50:00,666.59,666.78,665.79,666.15,2098.0,662.9281,663.1171,662.1325,662.4905,2098.0
2025-04-02 11:55:00,666.39,667.68,666.39,667.31,2520.0,662.7292,664.0121,662.7292,663.6442,2520.0
2025-04-02 12:00:00,667.34,668.68,667.32,668.63,2237.0,663.674,665.0066,663.6541,664.9569,2237.0
2025-04-02 12:05:00,668.61,668.61,667.65,668.27,1700.0,664.937,664.937,663.9823,664.5989,1700.0
2025-04-02 12:10:00,668.63,670.44,668.51,669.89,3832.0,664.9569,666.757,664.8376,666.21,3832.0
2025-04-02 12:15:00,670.03,670.03,669.49,669.7,1680.0,666.3492,666.3492,665.8122,666.021,1680.0
2025-04-02 12:20:00,669.97,670.55,669.97,670.55,908.0,666.2896,666.8664,666.2896,666.8664,908.0
2025-04-02 12:25:00,670.41,671.09,670.41,671.09,3322.0,666.7271,667.4034,666.7271,667.4034,3322.0
2025-04-02 12:30:00,671.37,672.56,671.08,672.21,5807.0,667.6819,668.8653,667.3935,668.5172,5807.0
2025-04-02 12:35:00,671.53,671.53,669.59,669.59,3427.0,667.841,667.841,665.9116,665.9116,3427.0
2025-04-02 12:40:00,670.18,671.07,669.71,671.07,1100.0,666.4984,667.3835,666.031,667.3835,1100.0
2025-04-02 12:45:00,670.31,672.09,670.3,671.66,3733.0,666.6277,668.3979,666.6177,667.9703,3733.0
2025-04-02 12:50:00,672.56,673.36,671.34,671.35,5315.0,668.8653,669.6609,667.652,667.662,5315.0
2025-04-02 12:55:00,672.05,672.07,671.03,671.72,3218.0,668.3581,668.378,667.3437,668.0299,3218.0
2025-04-02 13:00:00,671.68,673.53,671.68,673.52,4998.0,667.9902,669.83,667.9902,669.8201,4998.0
2025-04-02 13:05:00,673.37,674.45,673.37,673.94,10140.0,669.6709,670.7449,669.6709,670.2377,10140.0
2025-04-02 13:10:00,673.72,676.11,673.72,675.85,22783.0,670.019,672.3958,670.019,672.1373,22783.0
2025-04-02 13:15:00,675.52,676.39,674.9,674.9,4235.0,671.8091,672.6743,671.1925,671.1925,4235.0
2025-04-02 13:20:00,674.36,675.05,672.98,674.11,2978.0,670.6554,671.3416,669.283,670.4068,2978.0
2025-04-02 13:25:00,674.2,674.2,672.68,672.68,1178.0,670.4963,670.4963,668.9847,668.9847,1178.0
2025-04-02 13:30:00,672.67,672.67,670.38,671.24,4126.0,668.9747,668.9747,666.6973,667.5526,4126.0
2025-04-02 13:35:00,670.67,670.67,669.05,670.1,5077.0,666.9857,666.9857,665.3746,666.4188,5077.0
2025-04-02 13:40:00,670.66,670.99,668.93,669.37,2920.0,666.9758,667.3039,665.2553,665.6928,2920.0
2025-04-02 13:45:00,669.2,669.37,668.05,668.42,4268.0,665.5238,665.6928,664.3801,664.7481,4268.0
2025-04-02 13:50:00,667.93,668.27,666.7,668.12,4024.0,664.2608,664.5989,663.0375,664.4497,4024.0
2025-04-02 13:55:00,669.1,669.39,667.93,669.35,2117.0,665.4243,665.7127,664.2608,665.673,2117.0
2025-04-02 14:00:00,668.58,670.16,667.93,668.91,4738.0,664.9072,666.4785,664.2608,665.2354,4738.0
2025-04-02 14:05:00,668.91,668.91,666.92,666.92,1469.0,665.2354,665.2354,663.2563,663.2563,1469.0
2025-04-02 14:10:00,667.52,667.81,666.61,667.46,2775.0,663.853,664.1414,662.948,663.7933,2775.0
2025-04-02 14:15:00,668.27,668.39,666.48,666.49,4147.0,664.5989,664.7182,662.8187,662.8287,4147.0
2025-04-02 14:20:00,666.38,667.29,666.0,666.0,1866.0,662.7193,663.6243,662.3414,662.3414,1866.0
2025-04-02 14:25:00,665.5,666.74,665.0,665.35,3954.0,661.8441,663.0773,661.3469,661.6949,3954.0
2025-04-02 14:30:00,664.69,666.6,664.65,666.6,2090.0,661.0386,662.9381,660.9988,662.9381,2090.0
2025-04-02 14:35:00,666.27,668.1,666.27,667.86,4472.0,662.6099,664.4298,662.6099,664.1911,4472.0
2025-04-02 14:40:00,667.86,668.5,666.9,667.47,5914.0,664.1911,664.8276,663.2364,663.8033,5914.0
2025-04-02 14:45:00,667.5,667.5,666.72,667.09,3595.0,663.8331,663.8331,663.0574,663.4254,3595.0
2025-04-02 14:50:00,667.5,667.53,666.0,666.9,2503.0,663.8331,663.863,662.3414,663.2364,2503.0
2025-04-02 14:55:00,666.21,666.47,665.0,666.0,2137.0,662.5502,662.8088,661.3469,662.3414,2137.0
2025-04-02 15:00:00,665.22,667.57,665.21,667.34,4079.0,661.5656,663.9027,661.5557,663.674,4079.0
2025-04-02 15:05:00,666.87,667.77,666.87,667.77,700.0,663.2066,664.1016,663.2066,664.1016,700.0
2025-04-02 15:10:00,666.88,667.15,666.23,666.39,5003.0,663.2165,663.485,662.5701,662.7292,5003.0
2025-04-02 15:15:00,666.28,667.15,665.29,666.04,3599.0,662.6198,663.485,661.6353,662.3811,3599.0
2025-04-02 15:20:00,666.25,668.0,665.84,668.0,5743.0,662.59,664.3304,662.1822,664.3304,5743.0
2025-04-02 15:25:00,667.1,668.0,666.8,667.92,1807.0,663.4353,664.3304,663.137,664.2508,1807.0
2025-04-02 15:30:00,666.56,669.07,666.4,668.68,7932.0,662.8983,665.3945,662.7392,665.0066,7932.0
2025-04-02 15:35:00,668.26,669.24,668.18,668.25,5656.0,664.5889,665.5636,664.5094,664.579,5656.0
2025-04-02 15:40:00,668.55,670.33,668.17,670.33,3917.0,664.8774,666.6476,664.4994,666.6476,3917.0
2025-04-02 15:45:00,670.2,671.29,670.01,670.81,5372.0,666.5183,667.6023,666.3293,667.1249,5372.0
2025-04-02 15:50:00,670.6,671.07,669.07,670.39,11280.0,666.9161,667.3835,665.3945,666.7072,11280.0
2025-04-02 15:55:00,669.94,670.58,669.11,669.18,25110.0,666.2597,666.8962,665.4343,665.5039,25110.0
2025-04-03 09:30:00,649.31,650.97,646.6,650.97,64729.0,645.743,647.3939,643.0479,647.3939,64729.0
2025-04-03 09:35:00,650.58,650.61,644.81,648.99,30288.0,647.0061,647.0359,641.2678,645.4248,30288.0
2025-04-03 09:40:00,648.54,648.54,646.21,648.06,12414.0,644.9773,644.9773,642.6601,644.4999,12414.0
2025-04-03 09:45:00,647.49,649.19,646.98,648.44,16337.0,643.933,645.6237,643.4258,644.8778,16337.0
2025-04-03 09:50:00,648.31,650.66,647.01,647.38,12754.0,644.7485,647.0856,643.4557,643.8236,12754.0
2025-04-03 09:55:00,647.94,648.21,646.0,646.95,7658.0,644.3806,644.6491,642.4512,643.396,7658.0
2025-04-03 10:00:00,646.62,648.38,644.97,645.06,9048.0,643.0678,644.8182,641.4269,641.5164,9048.0
2025-04-03 10:05:00,645.22,646.32,644.57,645.01,14193.0,641.6755,642.7695,641.0291,641.4667,14193.0
2025-04-03 10:10:00,645.1,645.42,642.54,645.42,8766.0,641.5562,641.8744,639.0102,641.8744,8766.0
2025-04-03 10:15:00,645.63,646.35,644.35,644.83,10122.0,642.0833,642.7993,640.8103,641.2877,10122.0
2025-04-03 10:20:00,644.58,646.36,644.58,645.03,13805.0,641.039,642.8093,641.039,641.4866,13805.0
2025-04-03 10:25:00,645.36,647.78,645.36,645.89,7307.0,641.8147,644.2215,641.8147,642.3418,7307.0
2025-04-03 10:30:00,645.91,647.61,645.13,645.39,11023.0,642.3617,644.0524,641.586,641.8446,11023.0
2025-04-03 10:35:00,645.4,645.4,642.74,643.22,16959.0,641.8545,641.8545,639.2091,639.6865,16959.0
2025-04-03 10:40:00,643.75,644.88,642.74,644.38,7411.0,640.2136,641.3374,639.2091,640.8401,7411.0
2025-04-03 10:45:00,643.34,643.56,642.0,642.48,11738.0,639.8058,640.0246,638.4732,638.9506,11738.0
2025-04-03 10:50:00,642.56,643.0,641.87,642.19,10295.0,639.0301,639.4677,638.3439,638.6622,10295.0
2025-04-03 10:55:00,642.26,642.26,640.85,641.07,27926.0,638.7318,638.7318,637.3295,637.5483,27926.0
2025-04-03 11:00:00,641.01,642.19,640.53,641.65,20569.0,637.4886,638.6622,637.0113,638.1251,20569.0
2025-04-03 11:05:00,641.82,642.28,639.62,639.87,19772.0,638.2942,638.7517,636.1063,636.3549,19772.0
2025-04-03 11:10:00,639.87,641.66,639.79,640.73,8500.0,636.3549,638.1351,636.2753,637.2102,8500.0
2025-04-03 11:15:00,640.53,641.24,639.91,640.41,9948.0,637.0113,637.7174,636.3947,636.8919,9948.0
2025-04-03 11:20:00,640.1,640.1,638.4,639.08,8601.0,636.5836,636.5836,634.893,635.5692,8601.0
2025-04-03 11:25:00,638.86,640.7,638.82,638.82,10157.0,635.3505,637.1803,635.3107,635.3107,10157.0
2025-04-03 11:30:00,638.87,640.75,638.71,639.76,25275.0,635.3604,637.2301,635.2013,636.2455,25275.0
2025-04-03 11:35:00,639.93,640.35,638.5,639.88,8127.0,636.4146,636.8323,634.9924,636.3649,8127.0
2025-04-03 11:40:00,639.84,641.48,639.34,639.83,7168.0,636.3251,637.9561,635.8278,636.3151,7168.0
2025-04-03 11:45:00,640.05,640.2,637.73,638.22,10584.0,636.5339,636.6831,634.2267,634.714,10584.0
2025-04-03 11:50:00,638.24,638.32,635.94,637.59,13457.0,634.7339,634.8134,632.4465,634.0874,13457.0
2025-04-03 11:55:00,637.96,638.25,636.48,636.82,7137.0,634.4554,634.7438,632.9835,633.3217,7137.0
2025-04-03 12:00:00,636.2,638.54,636.2,637.58,7264.0,632.7051,635.0322,632.7051,634.0775,7264.0
2025-04-03 12:05:00,637.71,638.51,636.85,636.85,5532.0,634.2068,635.0024,633.3515,633.3515,5532.0
2025-04-03 12:10:00,636.66,639.43,636.29,638.38,10670.0,633.1625,635.9173,632.7946,634.8731,10670.0
2025-04-03 12:15:00,638.46,639.39,637.96,638.93,6061.0,634.9527,635.8775,634.4554,635.4201,6061.0
2025-04-03 12:20:00,639.03,639.44,638.4,638.49,5701.0,635.5195,635.9273,634.893,634.9825,5701.0
2025-04-03 12:25:00,638.73,638.8,636.85,638.64,6950.0,635.2212,635.2908,633.3515,635.1317,6950.0
2025-04-03 12:30:00,638.8,639.39,637.36,637.37,5079.0,635.2908,635.8775,633.8587,633.8686,5079.0
2025-04-03 12:35:00,637.36,637.46,635.52,635.8,8537.0,633.8587,633.9581,632.0288,632.3073,8537.0
2025-04-03 12:40:00,636.41,637.96,636.08,636.08,5406.0,632.9139,634.4554,632.5857,632.5857,5406.0
2025-04-03 12:45:00,636.0,636.65,635.53,636.56,8084.0,632.5062,633.1526,632.0387,633.0631,8084.0
2025-04-03 12:50:00,636.62,636.62,633.08,633.08,7700.0,633.1228,633.1228,629.6022,629.6022,7700.0
2025-04-03 12:55:00,633.0,633.42,632.4,632.8,12144.0,629.5226,629.9403,628.9259,629.3237,12144.0
2025-04-03 13:00:00,632.74,633.66,631.75,632.25,6071.0,629.2641,630.179,628.2795,628.7768,6071.0
2025-04-03 13:05:00,632.36,633.5,632.36,633.0,4622.0,628.8862,630.0199,628.8862,629.5226,4622.0
2025-04-03 13:10:00,633.11,634.5,632.33,633.38,10073.0,629.632,631.0144,628.8563,629.9006,10073.0
2025-04-03 13:15:00,633.38,634.42,633.13,633.4,5931.0,629.9006,630.9348,629.6519,629.9204,5931.0
2025-04-03 13:20:00,633.4,634.09,632.25,632.75,10626.0,629.9204,630.6067,628.7768,629.274,10626.0
2025-04-03 13:25:00,633.13,633.28,632.67,632.98,4805.0,629.6519,629.8011,629.1945,629.5028,4805.0
2025-04-03 13:30:00,633.01,633.97,632.87,633.88,5516.0,629.5326,630.4873,629.3934,630.3978,5516.0
2025-04-03 13:35:00,633.93,635.9,633.87,635.4,4894.0,630.4475,632.4067,630.3879,631.9095,4894.0
2025-04-03 13:40:00,635.35,636.51,635.35,636.36,2554.0,631.8597,633.0134,631.8597,632.8642,2554.0
2025-04-03 13:45:00,635.78,636.81,635.69,635.69,6511.0,632.2874,633.3117,632.1979,632.1979,6511.0
2025-04-03 13:50:00,635.72,635.78,634.32,635.19,4686.0,632.2277,632.2874,630.8354,631.7006,4686.0
2025-04-03 13:55:00,634.7,635.45,633.8,634.01,5050.0,631.2133,631.9592,630.3183,630.5271,5050.0
2025-04-03 14:00:00,633.99,634.93,633.19,633.31,4640.0,630.5072,631.442,629.7116,629.8309,4640.0
2025-04-03 14:05:00,633.53,633.53,632.24,632.77,7327.0,630.0497,630.0497,628.7668,629.2939,7327.0
2025-04-03 14:10:00,632.76,633.15,630.53,630.53,5760.0,629.284,629.6718,627.0662,627.0662,5760.0
2025-04-03 14:15:00,630.65,630.81,629.23,630.0,18854.0,627.1856,627.3447,625.7734,626.5391,18854.0
2025-04-03 14:20:00,629.91,632.1,629.91,631.4,11199.0,626.4496,628.6276,626.4496,627.9314,11199.0
2025-04-03 14:25:00,631.53,632.0,630.14,630.43,5024.0,628.0607,628.5281,626.6784,626.9668,5024.0
2025-04-03 14:30:00,631.3,633.0,630.04,631.04,10567.0,627.832,629.5226,626.5789,627.5734,10567.0
2025-04-03 14:35:00,631.59,632.77,630.91,632.34,9124.0,628.1204,629.2939,627.4441,628.8663,9124.0
2025-04-03 14:40:00,632.1,633.73,632.01,633.27,9837.0,628.6276,630.2486,628.5381,629.7912,9837.0
2025-04-03 14:45:00,633.27,635.22,630.46,631.06,33630.0,629.7912,631.7304,626.9966,627.5933,33630.0
2025-04-03 14:50:00,630.59,633.16,630.46,631.69,23395.0,627.1259,629.6818,626.9966,628.2198,23395.0
2025-04-03 14:55:00,632.25,632.89,630.99,631.63,11455.0,628.7768,629.4132,627.5237,628.1602,11455.0
2025-04-03 15:00:00,631.58,631.58,627.43,628.92,24630.0,628.1104,628.1104,623.9832,625.4651,24630.0
2025-04-03 15:05:00,629.48,631.0,628.13,628.9,20339.0,626.022,627.5336,624.6794,625.4452,20339.0
2025-04-03 15:10:00,628.9,629.37,627.05,627.05,32331.0,625.4452,625.9126,623.6053,623.6053,32331.0
2025-04-03 15:15:00,627.16,627.55,624.6,625.66,21248.0,623.7147,624.1026,621.1688,622.223,21248.0
2025-04-03 15:20:00,625.66,627.81,625.37,626.74,19604.0,622.223,624.3612,621.9346,623.297,19604.0
2025-04-03 15:25:00,626.63,626.97,625.15,625.6,15389.0,623.1876,623.5258,621.7158,622.1633,15389.0
2025-04-03 15:30:00,625.63,626.2,625.0,625.83,16088.0,622.1931,622.76,621.5666,622.392,16088.0
2025-04-03 15:35:00,625.5,626.7,624.54,626.65,16082.0,622.0638,623.2573,621.1091,623.2075,16082.0
2025-04-03 15:40:00,626.35,627.86,625.98,627.77,17684.0,622.9092,624.4109,622.5412,624.3214,17684.0
2025-04-03 15:45:00,627.85,627.87,624.48,625.63,15266.0,624.4009,624.4208,621.0494,622.1931,15266.0
2025-04-03 15:50:00,625.41,626.91,623.87,626.0,40492.0,621.9743,623.4661,620.4428,622.5611,40492.0
2025-04-03 15:55:00,625.42,626.08,622.82,623.23,77887.0,621.9843,622.6407,619.3986,619.8063,77887.0
2025-04-04 09:30:00,622.47,626.09,616.95,617.81,74496.0,619.0505,622.6506,613.5608,614.4161,74496.0
2025-04-04 09:35:00,618.47,618.85,614.96,617.6,23791.0,615.0725,615.4504,611.5817,614.2072,23791.0
2025-04-04 09:40:00,616.98,618.3,613.85,617.5,32984.0,613.5907,614.9034,610.4778,614.1078,32984.0
2025-04-04 09:45:00,617.37,623.76,616.02,620.76,26414.0,613.9785,620.3334,612.6359,617.3499,26414.0
2025-04-04 09:50:00,620.39,625.28,620.39,622.22,32049.0,616.9819,621.8451,616.9819,618.8019,32049.0
2025-04-04 09:55:00,622.39,625.97,621.06,624.48,33187.0,618.9709,622.5313,617.6482,621.0494,33187.0
2025-04-04 10:00:00,624.36,624.6,621.13,621.61,24860.0,620.9301,621.1688,617.7179,618.1952,24860.0
2025-04-04 10:05:00,621.0,622.17,615.77,615.77,24910.0,617.5886,618.7521,612.3873,612.3873,24910.0
2025-04-04 10:10:00,615.71,616.45,612.44,613.52,15884.0,612.3276,613.0636,609.0756,610.1497,15884.0
2025-04-04 10:15:00,613.83,615.0,611.61,614.87,26384.0,610.458,611.6215,608.2502,611.4922,26384.0
2025-04-04 10:20:00,615.56,616.72,613.3,613.57,23548.0,612.1785,613.3321,609.9309,610.1994,23548.0
2025-04-04 10:25:00,613.31,613.91,609.46,610.02,21100.0,609.9408,610.5375,606.112,606.6689,21100.0
2025-04-04 10:30:00,609.94,612.88,607.63,607.99,25918.0,606.5893,609.5132,604.292,604.65,25918.0
2025-04-04 10:35:00,607.42,609.9,606.86,608.85,18303.0,604.0832,606.5495,603.5262,605.5053,18303.0
2025-04-04 10:40:00,608.81,609.51,606.47,606.83,21640.0,605.4655,606.1617,603.1384,603.4964,21640.0
2025-04-04 10:45:00,606.94,606.94,599.52,599.52,23247.0,603.6058,603.6058,596.2266,596.2266,23247.0
2025-04-04 10:50:00,599.71,606.0,597.69,604.51,32786.0,596.4155,602.671,594.4066,601.1892,32786.0
2025-04-04 10:55:00,604.27,608.3,604.08,605.63,19601.0,600.9505,604.9583,600.7615,602.303,19601.0
2025-04-04 11:00:00,605.34,617.78,603.94,616.03,42350.0,602.0146,614.3863,600.6223,612.6459,42350.0
2025-04-04 11:05:00,616.2,616.26,611.24,611.85,26159.0,612.8149,612.8746,607.8822,608.4888,26159.0
2025-04-04 11:10:00,612.47,619.15,612.14,618.84,28638.0,609.1054,615.7487,608.7772,615.4404,28638.0
2025-04-04 11:15:00,619.09,623.47,619.08,619.65,33529.0,615.6891,620.045,615.6791,616.246,33529.0
2025-04-04 11:20:00,619.61,624.25,619.61,623.76,13424.0,616.2062,620.8207,616.2062,620.3334,13424.0
2025-04-04 11:25:00,623.25,626.38,620.62,622.91,55517.0,619.8262,622.939,617.2107,619.4881,55517.0
2025-04-04 11:30:00,622.46,623.62,619.53,621.59,52492.0,619.0405,620.1942,616.1266,618.1753,52492.0
2025-04-04 11:35:00,621.53,621.53,613.44,616.03,19158.0,618.1157,618.1157,610.0701,612.6459,19158.0
2025-04-04 11:40:00,616.69,619.73,615.54,617.88,18140.0,613.3022,616.3255,612.1586,614.4857,18140.0
2025-04-04 11:45:00,617.71,621.52,616.0,621.52,12618.0,614.3166,618.1057,612.616,618.1057,12618.0
2025-04-04 11:50:00,620.92,621.03,616.96,617.05,8914.0,617.509,617.6184,613.5708,613.6603,8914.0
2025-04-04 11:55:00,617.5,618.75,614.31,614.37,16214.0,614.1078,615.3509,610.9353,610.995,16214.0
2025-04-04 12:00:00,615.34,616.99,613.61,614.14,11911.0,611.9597,613.6006,610.2392,610.7663,11911.0
2025-04-04 12:05:00,616.02,617.06,612.98,613.25,15278.0,612.6359,613.6702,609.6126,609.8811,15278.0
2025-04-04 12:10:00,613.13,616.25,612.67,614.46,8510.0,609.7618,612.8647,609.3043,611.0845,8510.0
2025-04-04 12:15:00,614.96,615.68,610.0,610.0,11810.0,611.5817,612.2978,606.649,606.649,11810.0
2025-04-04 12:20:00,610.93,610.93,606.65,608.0,22946.0,607.5739,607.5739,603.3174,604.66,22946.0
2025-04-04 12:25:00,607.99,609.98,606.65,609.23,11287.0,604.65,606.6291,603.3174,605.8832,11287.0
2025-04-04 12:30:00,609.33,611.37,609.08,609.09,13740.0,605.9827,608.0115,605.734,605.744,13740.0
2025-04-04 12:35:00,608.7,613.78,608.69,613.06,11911.0,605.3561,610.4082,605.3462,609.6922,11911.0
2025-04-04 12:40:00,612.63,613.3,609.02,609.64,6340.0,609.2645,609.9309,605.6744,606.291,6340.0
2025-04-04 12:45:00,609.61,610.53,608.24,609.38,8722.0,606.2611,607.1761,604.8987,606.0324,8722.0
2025-04-04 12:50:00,608.95,610.84,608.05,609.86,7256.0,605.6048,607.4844,604.7097,606.5098,7256.0
2025-04-04 12:55:00,610.14,611.31,609.89,610.63,14047.0,606.7882,607.9518,606.5396,607.2755,14047.0
2025-04-04 13:00:00,611.15,614.0,610.11,612.23,16276.0,607.7927,610.627,606.7584,608.8667,16276.0
2025-04-04 13:05:00,612.55,612.85,610.31,611.01,9707.0,609.185,609.4833,606.9573,607.6534,9707.0
2025-04-04 13:10:00,611.43,611.83,607.19,607.73,7475.0,608.0711,608.4689,603.8544,604.3915,7475.0
2025-04-04 13:15:00,607.15,608.35,606.07,608.15,10108.0,603.8147,605.0081,602.7406,604.8092,10108.0
2025-04-04 13:20:00,608.47,609.77,607.54,608.68,13147.0,605.1274,606.4203,604.2025,605.3362,13147.0
2025-04-04 13:25:00,609.33,610.16,608.0,608.37,8176.0,605.9827,606.8081,604.66,605.0279,8176.0
2025-04-04 13:30:00,607.93,609.73,605.83,608.85,12062.0,604.5904,606.3805,602.5019,605.5053,12062.0
2025-04-04 13:35:00,609.12,612.19,609.12,611.75,7714.0,605.7738,608.827,605.7738,608.3894,7714.0
2025-04-04 13:40:00,612.05,613.58,610.02,611.5,12733.0,608.6877,610.2093,606.6689,608.1408,12733.0
2025-04-04 13:45:00,610.8,614.81,609.38,614.81,9817.0,607.4446,611.4326,606.0324,611.4326,9817.0
2025-04-04 13:50:00,614.22,614.22,610.59,611.56,9109.0,610.8458,610.8458,607.2358,608.2004,9109.0
2025-04-04 13:55:00,611.04,613.24,609.55,613.24,10192.0,607.6833,609.8712,606.2015,609.8712,10192.0
2025-04-04 14:00:00,613.24,615.23,612.79,613.53,8931.0,609.8712,611.8503,609.4237,610.1596,8931.0
2025-04-04 14:05:00,613.38,613.39,611.08,611.8,14079.0,610.0104,610.0204,607.7231,608.4391,14079.0
2025-04-04 14:10:00,611.73,612.54,610.75,610.93,27093.0,608.3695,609.175,607.3949,607.5739,27093.0
2025-04-04 14:15:00,610.9,610.9,608.25,609.11,5859.0,607.5441,607.5441,604.9086,605.7639,5859.0
2025-04-04 14:20:00,609.0,609.52,607.16,608.92,9980.0,605.6545,606.1716,603.8246,605.5749,9980.0
2025-04-04 14:25:00,607.84,608.67,607.06,608.15,7800.0,604.5009,605.3263,603.7251,604.8092,7800.0
2025-04-04 14:30:00,608.52,608.77,606.53,607.35,7984.0,605.1771,605.4258,603.1981,604.0136,7984.0
2025-04-04 14:35:00,607.2,608.83,605.73,607.51,14567.0,603.8644,605.4854,602.4025,604.1727,14567.0
2025-04-04 14:40:00,608.01,609.45,607.39,607.79,19571.0,604.6699,606.102,604.0533,604.4511,19571.0
2025-04-04 14:45:00,607.79,610.91,606.88,610.9,7405.0,604.4511,607.554,603.5461,607.5441,7405.0
2025-04-04 14:50:00,610.89,612.14,609.76,611.97,14431.0,607.5341,608.7772,606.4103,608.6082,14431.0
2025-04-04 14:55:00,611.4,612.38,609.65,610.25,9074.0,608.0413,609.0159,606.3009,606.8976,9074.0
2025-04-04 15:00:00,610.6,611.37,609.0,609.87,14280.0,607.2457,608.0115,605.6545,606.5197,14280.0
2025-04-04 15:05:00,609.37,610.51,608.78,609.97,13703.0,606.0225,607.1562,605.4357,606.6192,13703.0
2025-04-04 15:10:00,609.98,613.99,609.3,613.25,19270.0,606.6291,610.6171,605.9528,609.8811,19270.0
2025-04-04 15:15:00,613.37,613.37,608.41,608.99,14531.0,610.0005,610.0005,605.0677,605.6445,14531.0
2025-04-04 15:20:00,609.01,613.11,609.01,612.8,17826.0,605.6644,609.7419,605.6644,609.4336,17826.0
2025-04-04 15:25:00,612.41,613.77,610.51,612.23,15012.0,609.0458,610.3983,607.1562,608.8667,15012.0
2025-04-04 15:30:00,611.74,615.83,611.74,615.62,19408.0,608.3794,612.447,608.3794,612.2381,19408.0
2025-04-04 15:35:00,615.62,616.8,612.31,614.48,22148.0,612.2381,613.4116,608.9463,611.1044,22148.0
2025-04-04 15:40:00,614.45,616.43,613.47,615.76,27555.0,611.0745,613.0437,610.0999,612.3774,27555.0
2025-04-04 15:45:00,616.0,616.63,610.28,611.55,19987.0,612.616,613.2426,606.9275,608.1905,19987.0
2025-04-04 15:50:00,610.27,610.5,606.23,608.08,45730.0,606.9175,607.1462,602.8997,604.7395,45730.0
2025-04-04 15:55:00,607.99,608.38,605.0,605.69,118564.0,604.65,605.0379,601.6765,602.3627,118564.0
2025-04-07 09:30:00,586.5,588.95,581.58,586.76,104166.0,583.2781,585.7146,578.3851,583.5367,104166.0
2025-04-07 09:35:00,587.0,587.22,581.53,583.44,39173.0,583.7753,583.9941,578.3354,580.2349,39173.0
2025-04-07 09:40:00,583.44,584.01,578.51,582.34,26473.0,580.2349,580.8018,575.332,579.1409,26473.0
2025-04-07 09:45:00,582.31,592.69,580.2,591.45,44809.0,579.1111,589.4341,577.0127,588.2009,44809.0
2025-04-07 09:50:00,591.4,602.07,591.37,601.33,23735.0,588.1512,598.7626,588.1213,598.0266,23735.0
2025-04-07 09:55:00,601.94,612.75,601.71,611.29,48655.0,598.6333,609.3839,598.4045,607.9319,48655.0
2025-04-07 10:00:00,610.5,615.76,606.37,610.47,45781.0,607.1462,612.3774,603.0389,607.1164,45781.0
2025-04-07 10:05:00,610.04,615.73,609.71,613.05,40424.0,606.6888,612.3475,606.3606,609.6822,40424.0
2025-04-07 10:10:00,613.0,646.83,613.0,638.42,88533.0,609.6325,643.2767,609.6325,634.9129,88533.0
2025-04-07 10:15:00,640.48,652.85,638.38,640.07,68292.0,636.9616,649.2636,634.8731,636.5538,68292.0
2025-04-07 10:20:00,638.95,639.6,614.31,615.0,47135.0,635.44,636.0864,610.9353,611.6215,47135.0
2025-04-07 10:25:00,615.46,621.71,609.17,612.78,30723.0,612.079,618.2947,605.8236,609.4137,30723.0
2025-04-07 10:30:00,613.69,623.96,610.58,615.69,46521.0,610.3187,620.5323,607.2258,612.3077,46521.0
2025-04-07 10:35:00,615.0,617.86,604.27,604.75,43502.0,611.6215,614.4658,600.9505,601.4278,43502.0
2025-04-07 10:40:00,603.93,611.56,603.35,610.86,26849.0,600.6123,608.2004,600.0355,607.5043,26849.0
2025-04-07 10:45:00,610.96,613.35,607.0,612.77,28450.0,607.6037,609.9806,603.6655,609.4038,28450.0
2025-04-07 10:50:00,612.88,626.98,612.0,626.29,26004.0,609.5132,623.5357,608.638,622.8495,26004.0
2025-04-07 10:55:00,626.14,626.14,620.44,622.79,17607.0,622.7003,622.7003,617.0316,619.3687,17607.0
2025-04-07 11:00:00,622.92,628.84,620.99,626.2,19075.0,619.498,625.3855,617.5786,622.76,19075.0
2025-04-07 11:05:00,625.43,625.77,615.67,616.48,24005.0,621.9942,622.3324,612.2878,613.0934,24005.0
2025-04-07 11:10:00,616.18,619.51,604.21,607.38,76930.0,612.795,616.1068,600.8908,604.0434,76930.0
2025-04-07 11:15:00,607.01,609.26,601.5,606.18,63091.0,603.6754,605.9131,598.1957,602.85,63091.0
2025-04-07 11:20:00,606.13,613.51,603.72,604.99,29964.0,602.8003,610.1397,600.4035,601.6665,29964.0
2025-04-07 11:25:00,604.98,607.49,603.19,604.5,18382.0,601.6566,604.1528,599.8764,601.1792,18382.0
2025-04-07 11:30:00,603.77,606.55,599.8,600.13,96067.0,600.4532,603.2179,596.505,596.8332,96067.0
2025-04-07 11:35:00,600.05,607.2,599.75,603.17,44048.0,596.7537,603.8644,596.4553,599.8565,44048.0
2025-04-07 11:40:00,603.61,611.17,603.54,610.8,17962.0,600.2941,607.8126,600.2245,607.4446,17962.0
2025-04-07 11:45:00,610.01,610.01,605.94,608.97,7749.0,606.6589,606.6589,602.6113,605.6247,7749.0
2025-04-07 11:50:00,609.02,610.56,603.5,604.07,10521.0,605.6744,607.2059,600.1847,600.7516,10521.0
2025-04-07 11:55:00,604.31,606.47,603.65,603.65,10589.0,600.9903,603.1384,600.3339,600.3339,10589.0
2025-04-07 12:00:00,602.6,603.05,600.86,601.62,11484.0,599.2896,599.7372,597.5592,598.315,11484.0
2025-04-07 12:05:00,601.2,601.2,596.83,598.16,10388.0,597.8973,597.8973,593.5513,594.874,10388.0
2025-04-07 12:10:00,597.85,602.05,597.28,600.28,9963.0,594.5657,598.7427,593.9989,596.9824,9963.0
2025-04-07 12:15:00,600.74,601.34,597.54,601.34,9450.0,597.4399,598.0366,594.2574,598.0366,9450.0
2025-04-07 12:20:00,600.71,603.0,597.71,602.55,11855.0,597.41,599.6874,594.4265,599.2399,11855.0
2025-04-07 12:25:00,602.69,606.59,602.68,605.74,10349.0,599.3792,603.2577,599.3692,602.4124,10349.0
2025-04-07 12:30:00,605.16,610.75,605.16,609.37,7591.0,601.8356,607.3949,601.8356,606.0225,7591.0
2025-04-07 12:35:00,608.43,609.24,605.7,606.23,7324.0,605.0876,605.8932,602.3726,602.8997,7324.0
2025-04-07 12:40:00,606.53,607.02,601.5,602.87,9739.0,603.1981,603.6854,598.1957,599.5582,9739.0
2025-04-07 12:45:00,602.6,602.66,599.83,601.74,10655.0,599.2896,599.3493,596.5349,598.4344,10655.0
2025-04-07 12:50:00,600.27,604.44,600.22,602.75,12291.0,596.9724,601.1195,596.9227,599.4388,12291.0
2025-04-07 12:55:00,604.79,604.85,599.61,601.16,11463.0,601.4676,601.5273,596.3161,597.8576,11463.0
2025-04-07 13:00:00,601.81,612.39,601.81,607.49,25097.0,598.504,609.0259,598.504,604.1528,25097.0
2025-04-07 13:05:00,605.36,606.91,602.76,604.75,15046.0,602.0345,603.576,599.4488,601.4278,15046.0
2025-04-07 13:10:00,606.2,611.97,602.42,610.86,7551.0,602.8699,608.6082,599.1106,607.5043,7551.0
2025-04-07 13:15:00,611.7,614.0,610.15,613.1,9614.0,608.3397,610.627,606.7982,609.732,9614.0
2025-04-07 13:20:00,612.78,614.0,609.85,612.27,9675.0,609.4137,610.627,606.4998,608.9065,9675.0
2025-04-07 13:25:00,612.48,615.68,611.29,615.68,9202.0,609.1154,612.2978,607.9319,612.2978,9202.0
2025-04-07 13:30:00,615.31,615.68,610.24,613.73,13095.0,611.9298,612.2978,606.8877,610.3585,13095.0
2025-04-07 13:35:00,614.62,617.07,613.03,617.06,13300.0,611.2436,613.6802,609.6623,613.6702,13300.0
2025-04-07 13:40:00,617.12,620.4,615.81,620.05,24509.0,613.7299,616.9919,612.4271,616.6438,24509.0
2025-04-07 13:45:00,620.05,623.46,616.89,619.97,21423.0,616.6438,620.0351,613.5011,616.5642,21423.0
2025-04-07 13:50:00,620.01,622.85,619.05,622.0,15776.0,616.604,619.4284,615.6493,618.5831,15776.0
2025-04-07 13:55:00,622.55,624.35,620.0,624.35,11569.0,619.1301,620.9202,616.5941,620.9202,11569.0
2025-04-07 14:00:00,624.38,625.62,621.59,622.42,16966.0,620.95,622.1832,618.1753,619.0008,16966.0
2025-04-07 14:05:00,622.41,623.53,618.73,621.79,10769.0,618.9908,620.1047,615.331,618.3742,10769.0
2025-04-07 14:10:00,622.41,624.99,617.98,621.84,8407.0,618.9908,621.5566,614.5852,618.424,8407.0
2025-04-07 14:15:00,622.29,626.99,620.66,625.31,20002.0,618.8715,623.5457,617.2504,621.8749,20002.0
2025-04-07 14:20:00,625.7,626.48,622.16,625.25,10300.0,622.2627,623.0385,618.7422,621.8152,10300.0
2025-04-07 14:25:00,624.06,625.18,616.87,617.0,10390.0,620.6318,621.7456,613.4813,613.6105,10390.0
2025-04-07 14:30:00,618.49,621.71,618.0,620.91,14506.0,615.0924,618.2947,614.605,617.4991,14506.0
2025-04-07 14:35:00,620.87,624.35,620.01,622.63,14968.0,617.4593,620.9202,616.604,619.2096,14968.0
2025-04-07 14:40:00,622.62,624.39,620.8,622.22,13163.0,619.1997,620.9599,617.3897,618.8019,13163.0
2025-04-07 14:45:00,620.62,622.48,618.63,619.69,15480.0,617.2107,619.0604,615.2316,616.2858,15480.0
2025-04-07 14:50:00,618.81,619.51,614.25,614.25,9876.0,615.4106,616.1068,610.8756,610.8756,9876.0
2025-04-07 14:55:00,614.03,614.98,611.06,613.06,22244.0,610.6569,611.6016,607.7032,609.6922,22244.0
2025-04-07 15:00:00,613.82,617.0,612.05,612.05,13332.0,610.448,613.6105,608.6877,608.6877,13332.0
2025-04-07 15:05:00,612.05,613.44,610.67,613.17,11804.0,608.6877,610.0701,607.3153,609.8016,11804.0
2025-04-07 15:10:00,611.41,613.0,610.0,610.79,16874.0,608.0512,609.6325,606.649,607.4347,16874.0
2025-04-07 15:15:00,610.99,616.64,608.74,615.27,17552.0,607.6336,613.2525,605.3959,611.89,17552.0
2025-04-07 15:20:00,615.27,616.24,612.11,613.25,16318.0,611.89,612.8547,608.7474,609.8811,16318.0
2025-04-07 15:25:00,613.24,614.33,610.44,611.18,12835.0,609.8712,610.9552,607.0866,607.8225,12835.0
2025-04-07 15:30:00,611.21,618.93,611.2,616.61,26525.0,607.8523,615.5299,607.8424,613.2227,26525.0
2025-04-07 15:35:00,617.23,619.24,615.11,615.4,24277.0,613.8393,615.8382,611.7309,612.0193,24277.0
2025-04-07 15:40:00,616.59,616.59,611.59,611.99,16800.0,613.2028,613.2028,608.2303,608.6281,16800.0
2025-04-07 15:45:00,611.66,614.64,611.5,613.34,13502.0,608.2999,611.2635,608.1408,609.9706,13502.0
2025-04-07 15:50:00,610.98,614.31,610.26,613.53,27683.0,607.6236,610.9353,606.9076,610.1596,27683.0
2025-04-07 15:55:00,614.75,616.79,614.16,616.76,58378.0,611.3729,613.4017,610.7861,613.3719,58378.0
2025-04-08 09:30:00,632.44,635.36,630.47,633.72,47332.0,628.9657,631.8697,627.0065,630.2387,47332.0
2025-04-08 09:35:00,632.69,634.6,628.25,629.83,23947.0,629.2143,631.1139,624.7987,626.3701,23947.0
2025-04-08 09:40:00,629.84,632.31,627.13,630.77,12644.0,626.38,628.8364,623.6849,627.3049,12644.0
2025-04-08 09:45:00,631.29,634.56,629.15,629.43,12548.0,627.822,631.0741,625.6938,625.9723,12548.0
2025-04-08 09:50:00,628.17,632.81,628.17,632.81,9483.0,624.7192,629.3337,624.7192,629.3337,9483.0
2025-04-08 09:55:00,632.52,636.08,631.59,634.86,24338.0,629.0453,632.5857,628.1204,631.3724,24338.0
2025-04-08 10:00:00,634.42,636.64,634.27,635.59,17280.0,630.9348,633.1426,630.7857,632.0984,17280.0
2025-04-08 10:05:00,635.76,636.78,634.13,636.77,24021.0,632.2675,633.2819,630.6464,633.2719,24021.0
2025-04-08 10:10:00,636.72,637.9,635.29,636.85,12816.0,633.2222,634.3957,631.8001,633.3515,12816.0
2025-04-08 10:15:00,636.64,637.19,635.16,635.4,23061.0,633.1426,633.6896,631.6708,631.9095,23061.0
2025-04-08 10:20:00,635.21,635.7,634.13,634.29,12174.0,631.7205,632.2078,630.6464,630.8056,12174.0
2025-04-08 10:25:00,634.23,636.17,633.98,634.35,17509.0,630.7459,632.6752,630.4973,630.8652,17509.0
2025-04-08 10:30:00,634.0,634.65,632.53,634.5,12423.0,630.5172,631.1636,629.0552,631.0144,12423.0
2025-04-08 10:35:00,634.78,634.9,632.63,634.53,9168.0,631.2929,631.4122,629.1547,631.0442,9168.0
2025-04-08 10:40:00,634.07,634.42,630.5,631.05,13315.0,630.5868,630.9348,627.0364,627.5834,13315.0
2025-04-08 10:45:00,630.6,631.65,629.55,630.39,10934.0,627.1358,628.1801,626.0916,626.927,10934.0
2025-04-08 10:50:00,629.97,629.97,625.36,625.36,17003.0,626.5093,626.5093,621.9246,621.9246,17003.0
2025-04-08 10:55:00,625.53,627.24,624.98,626.7,7455.0,622.0937,623.7943,621.5467,623.2573,7455.0
2025-04-08 11:00:00,626.84,630.25,626.71,630.23,7928.0,623.3965,626.7878,623.2672,626.7679,7928.0
2025-04-08 11:05:00,630.05,630.52,627.5,629.19,6617.0,626.5889,627.0563,624.0529,625.7336,6617.0
2025-04-08 11:10:00,629.31,629.31,625.44,626.18,6663.0,625.8529,625.8529,622.0042,622.7401,6663.0
2025-04-08 11:15:00,626.14,627.25,623.91,626.0,10337.0,622.7003,623.8042,620.4826,622.5611,10337.0
2025-04-08 11:20:00,626.2,626.68,624.4,624.64,25260.0,622.76,623.2374,620.9699,621.2086,25260.0
2025-04-08 11:25:00,625.05,626.93,624.99,625.02,5425.0,621.6163,623.486,621.5566,621.5865,5425.0
2025-04-08 11:30:00,624.81,626.23,623.86,625.52,30753.0,621.3776,622.7898,620.4329,622.0837,30753.0
2025-04-08 11:35:00,625.94,631.72,625.94,631.07,12566.0,622.5014,628.2497,622.5014,627.6032,12566.0
2025-04-08 11:40:00,631.28,632.48,630.25,630.25,1855.0,627.8121,629.0055,626.7878,626.7878,1855.0
2025-04-08 11:45:00,631.76,631.76,629.1,629.11,2157.0,628.2895,628.2895,625.6441,625.654,2157.0
2025-04-08 11:50:00,628.29,628.29,625.66,626.83,4319.0,624.8385,624.8385,622.223,623.3865,4319.0
2025-04-08 11:55:00,627.68,631.4,627.68,631.4,4071.0,624.2319,627.9314,624.2319,627.9314,4071.0
2025-04-08 12:00:00,630.38,631.61,629.58,630.79,2527.0,626.917,628.1403,626.1214,627.3248,2527.0
2025-04-08 12:05:00,630.87,632.47,630.48,630.48,3403.0,627.4043,628.9956,627.0165,627.0165,3403.0
2025-04-08 12:10:00,631.21,633.85,631.21,632.06,3542.0,627.7425,630.368,627.7425,628.5878,3542.0
2025-04-08 12:15:00,631.06,631.06,627.67,628.26,2235.0,627.5933,627.5933,624.2219,624.8087,2235.0
2025-04-08 12:20:00,627.88,628.3,625.17,626.27,6516.0,624.4308,624.8485,621.7357,622.8296,6516.0
2025-04-08 12:25:00,625.68,628.2,624.89,627.91,2997.0,622.2429,624.749,621.4572,624.4606,2997.0
2025-04-08 12:30:00,628.2,628.68,623.0,623.97,12756.0,624.749,625.2264,619.5776,620.5423,12756.0
2025-04-08 12:35:00,624.0,624.76,616.63,616.83,15307.0,620.5721,621.3279,613.2426,613.4415,15307.0
2025-04-08 12:40:00,617.45,619.33,614.85,617.13,8853.0,614.0581,615.9277,611.4724,613.7398,8853.0
2025-04-08 12:45:00,617.21,620.12,615.74,619.86,9780.0,613.8194,616.7134,612.3575,616.4548,9780.0
2025-04-08 12:50:00,618.42,620.7,616.53,617.94,8766.0,615.0227,617.2902,613.1431,614.5454,8766.0
2025-04-08 12:55:00,617.36,620.07,615.07,615.68,7934.0,613.9686,616.6637,611.6911,612.2978,7934.0
2025-04-08 13:00:00,614.85,616.89,614.34,615.86,8470.0,611.4724,613.5011,610.9652,612.4768,8470.0
2025-04-08 13:05:00,616.66,617.95,612.0,612.09,8420.0,613.2724,614.5553,608.638,608.7275,8420.0
2025-04-08 13:10:00,612.58,612.94,610.24,612.49,6847.0,609.2148,609.5728,606.8877,609.1253,6847.0
2025-04-08 13:15:00,612.49,617.68,612.48,614.72,8196.0,609.1253,614.2868,609.1154,611.3431,8196.0
2025-04-08 13:20:00,614.71,615.91,612.98,615.24,8607.0,611.3331,612.5265,609.6126,611.8602,8607.0
2025-04-08 13:25:00,614.97,617.89,612.66,612.66,4403.0,611.5917,614.4957,609.2944,609.2944,4403.0
2025-04-08 13:30:00,612.14,613.94,610.92,611.51,11293.0,608.7772,610.5674,607.5639,608.1507,11293.0
2025-04-08 13:35:00,611.05,616.92,611.05,616.92,7999.0,607.6932,613.531,607.6932,613.531,7999.0
2025-04-08 13:40:00,617.31,624.39,615.1,620.51,15429.0,613.9188,620.9599,611.721,617.1013,15429.0
2025-04-08 13:45:00,619.35,619.43,615.66,616.77,4666.0,615.9476,616.0272,612.2779,613.3818,4666.0
2025-04-08 13:50:00,615.17,619.19,615.16,618.33,6629.0,611.7906,615.7885,611.7806,614.9332,6629.0
2025-04-08 13:55:00,617.97,620.27,617.96,619.02,10085.0,614.5752,616.8626,614.5653,615.6194,10085.0
2025-04-08 14:00:00,618.08,619.9,617.63,617.81,3600.0,614.6846,616.4946,614.2371,614.4161,3600.0
2025-04-08 14:05:00,617.81,617.81,614.95,615.53,5085.0,614.4161,614.4161,611.5718,612.1486,5085.0
2025-04-08 14:10:00,615.87,616.54,613.85,614.47,2702.0,612.4867,613.1531,610.4778,611.0944,2702.0
2025-04-08 14:15:00,614.51,619.05,614.51,618.61,8125.0,611.1342,615.6493,611.1342,615.2117,8125.0
2025-04-08 14:20:00,617.97,617.97,614.45,616.43,7711.0,614.5752,614.5752,611.0745,613.0437,7711.0
2025-04-08 14:25:00,614.26,614.79,611.39,612.27,5295.0,610.8856,611.4127,608.0314,608.9065,5295.0
2025-04-08 14:30:00,613.33,618.61,612.44,612.71,20442.0,609.9607,615.2117,609.0756,609.3441,20442.0
2025-04-08 14:35:00,612.71,612.71,609.0,609.22,6668.0,609.3441,609.3441,605.6545,605.8733,6668.0
2025-04-08 14:40:00,608.92,609.42,606.47,606.47,9060.0,605.5749,606.0722,603.1384,603.1384,9060.0
2025-04-08 14:45:00,606.88,610.09,606.29,607.19,14009.0,603.5461,606.7385,602.9594,603.8544,14009.0
2025-04-08 14:50:00,607.17,608.34,605.0,605.59,13135.0,603.8345,604.9981,601.6765,602.2632,13135.0
2025-04-08 14:55:00,605.6,606.24,603.53,604.81,8694.0,602.2732,602.9096,600.2145,601.4875,8694.0
2025-04-08 15:00:00,604.7,605.09,599.24,599.94,11521.0,601.3781,601.766,595.9481,596.6443,11521.0
2025-04-08 15:05:00,601.11,601.47,596.53,596.81,17632.0,597.8078,598.1659,593.253,593.5315,17632.0
2025-04-08 15:10:00,596.41,597.44,592.95,593.58,17424.0,593.1337,594.158,589.6927,590.3192,17424.0
2025-04-08 15:15:00,593.5,594.69,590.0,591.04,16737.0,590.2396,591.4231,586.7589,587.7932,16737.0
2025-04-08 15:20:00,590.95,594.23,590.94,592.51,58014.0,587.7036,590.9656,587.6937,589.2551,58014.0
2025-04-08 15:25:00,592.51,596.75,592.51,594.6,14424.0,589.2551,593.4718,589.2551,591.3336,14424.0
2025-04-08 15:30:00,594.43,594.56,589.94,591.38,15160.0,591.1645,591.2938,586.6992,588.1313,15160.0
2025-04-08 15:35:00,591.0,591.0,585.0,586.0,20061.0,587.7534,587.7534,581.7863,582.7808,20061.0
2025-04-08 15:40:00,585.77,590.76,585.63,585.81,14449.0,582.5521,587.5147,582.4129,582.5919,14449.0
2025-04-08 15:45:00,585.76,587.87,582.89,582.89,19705.0,582.5422,584.6406,579.6879,579.6879,19705.0
2025-04-08 15:50:00,584.03,595.35,583.94,595.19,40777.0,580.8217,592.0795,580.7322,591.9204,40777.0
2025-04-08 15:55:00,593.65,597.28,590.59,595.94,79570.0,590.3888,593.9989,587.3456,592.6662,79570.0
2025-04-09 09:30:00,618.02,619.1,610.65,611.13,52068.0,614.6249,615.699,607.2954,607.7728,52068.0
2025-04-09 09:35:00,610.52,616.74,610.51,616.74,24920.0,607.1661,613.352,607.1562,613.352,24920.0
2025-04-09 09:40:00,616.85,621.57,615.77,616.19,32154.0,613.4614,618.1554,612.3873,612.805,32154.0
2025-04-09 09:45:00,616.19,620.19,615.84,619.5,16883.0,612.805,616.783,612.4569,616.0968,16883.0
2025-04-09 09:50:00,619.64,621.71,618.42,619.2,16409.0,616.236,618.2947,615.0227,615.7985,16409.0
2025-04-09 09:55:00,619.37,621.47,618.25,618.25,26175.0,615.9675,618.056,614.8537,614.8537,26175.0
2025-04-09 10:00:00,618.61,622.86,618.61,620.13,23379.0,615.2117,619.4383,615.2117,616.7233,23379.0
2025-04-09 10:05:00,620.92,620.92,616.68,617.4,9831.0,617.509,617.509,613.2923,614.0083,9831.0
2025-04-09 10:10:00,617.23,618.73,614.84,615.08,20552.0,613.8393,615.331,611.4624,611.7011,20552.0
2025-04-09 10:15:00,615.54,617.7,615.54,617.14,14891.0,612.1586,614.3067,612.1586,613.7498,14891.0
2025-04-09 10:20:00,617.35,618.83,614.33,617.48,17848.0,613.9586,615.4305,610.9552,614.0879,17848.0
2025-04-09 10:25:00,616.66,617.56,614.4,616.42,11818.0,613.2724,614.1675,611.0248,613.0337,11818.0
2025-04-09 10:30:00,616.8,620.04,616.25,619.17,24213.0,613.4116,616.6338,612.8647,615.7686,24213.0
2025-04-09 10:35:00,618.92,619.43,615.6,615.88,9574.0,615.52,616.0272,612.2182,612.4967,9574.0
2025-04-09 10:40:00,614.93,616.26,614.01,615.24,3463.0,611.5519,612.8746,610.637,611.8602,3463.0
2025-04-09 10:45:00,614.99,616.67,613.2,613.26,8813.0,611.6116,613.2824,609.8314,609.8911,8813.0
2025-04-09 10:50:00,613.48,613.61,609.47,609.96,9584.0,610.1099,610.2392,606.1219,606.6092,9584.0
2025-04-09 10:55:00,610.74,611.33,607.22,607.24,8833.0,607.3849,607.9717,603.8843,603.9042,8833.0
2025-04-09 11:00:00,607.32,612.23,606.86,612.23,15613.0,603.9837,608.8667,603.5262,608.8667,15613.0
2025-04-09 11:05:00,612.01,615.2,611.85,615.0,10766.0,608.648,611.8204,608.4888,611.6215,10766.0
2025-04-09 11:10:00,614.79,616.62,613.89,614.31,5761.0,611.4127,613.2326,610.5176,610.9353,5761.0
2025-04-09 11:15:00,614.03,616.87,614.03,616.63,11018.0,610.6569,613.4813,610.6569,613.2426,11018.0
2025-04-09 11:20:00,616.57,618.49,616.18,618.17,7203.0,613.1829,615.0924,612.795,614.7741,7203.0
2025-04-09 11:25:00,618.12,618.12,615.3,615.3,13566.0,614.7244,614.7244,611.9199,611.9199,13566.0
2025-04-09 11:30:00,615.11,616.15,613.2,613.65,28540.0,611.7309,612.7652,609.8314,610.2789,28540.0
2025-04-09 11:35:00,613.22,613.71,609.9,610.3,19413.0,609.8513,610.3386,606.5495,606.9473,19413.0
2025-04-09 11:40:00,611.37,612.36,608.73,610.25,15557.0,608.0115,608.996,605.386,606.8976,15557.0
2025-04-09 11:45:00,611.14,617.0,611.0,615.61,8584.0,607.7827,613.6105,607.6435,612.2282,8584.0
2025-04-09 11:50:00,615.04,616.34,614.03,614.03,3960.0,611.6613,612.9542,610.6569,610.6569,3960.0
2025-04-09 11:55:00,613.73,613.73,611.4,612.78,3745.0,610.3585,610.3585,608.0413,609.4137,3745.0
2025-04-09 12:00:00,612.45,614.58,612.0,613.61,3113.0,609.0855,611.2038,608.638,610.2392,3113.0
2025-04-09 12:05:00,612.84,615.59,612.84,615.31,2299.0,609.4734,612.2083,609.4734,611.9298,2299.0
2025-04-09 12:10:00,614.6,620.0,614.6,619.42,3582.0,611.2237,616.5941,611.2237,616.0172,3582.0
2025-04-09 12:15:00,618.67,619.4,617.43,618.9,5971.0,615.2714,615.9974,614.0382,615.5001,5971.0
2025-04-09 12:20:00,617.46,618.68,617.21,617.3,3078.0,614.068,615.2813,613.8194,613.9089,3078.0
2025-04-09 12:25:00,617.74,620.27,617.55,618.01,4279.0,614.3465,616.8626,614.1575,614.615,4279.0
2025-04-09 12:30:00,617.0,618.94,616.74,618.39,4464.0,613.6105,615.5399,613.352,614.9929,4464.0
2025-04-09 12:35:00,618.98,619.48,617.27,617.66,4641.0,615.5797,616.0769,613.8791,614.2669,4641.0
2025-04-09 12:40:00,618.56,618.56,616.98,617.9,3608.0,615.162,615.162,613.5907,614.5056,3608.0
2025-04-09 12:45:00,617.31,618.65,617.03,618.1,2100.0,613.9188,615.2515,613.6404,614.7045,2100.0
2025-04-09 12:50:00,618.88,619.63,617.21,617.96,5607.0,615.4802,616.2261,613.8194,614.5653,5607.0
2025-04-09 12:55:00,619.6,622.18,619.42,619.42,4090.0,616.1963,618.7621,616.0172,616.0172,4090.0
2025-04-09 13:00:00,619.78,626.26,619.0,625.15,14997.0,616.3753,622.8197,615.5996,621.7158,14997.0
2025-04-09 13:05:00,624.62,625.7,620.5,621.17,5979.0,621.1887,622.2627,617.0913,617.7576,5979.0
2025-04-09 13:10:00,621.33,622.66,619.79,622.59,4815.0,617.9168,619.2394,616.3852,619.1698,4815.0
2025-04-09 13:15:00,623.55,637.12,618.02,636.57,18033.0,620.1246,633.62,614.6249,633.073,18033.0
2025-04-09 13:20:00,636.74,652.11,628.24,650.58,34051.0,633.2421,648.5277,624.7888,647.0061,34051.0
2025-04-09 13:25:00,650.32,660.76,647.28,648.65,52624.0,646.7475,657.1301,643.7242,645.0867,52624.0
2025-04-09 13:30:00,648.65,660.95,646.08,659.55,38805.0,645.0867,657.3191,642.5308,655.9268,38805.0
2025-04-09 13:35:00,659.41,666.66,650.67,653.75,48477.0,655.7876,662.9977,647.0956,650.1587,48477.0
2025-04-09 13:40:00,654.1,658.0,649.72,651.6,44724.0,650.5067,654.3853,646.1508,648.0205,44724.0
2025-04-09 13:45:00,651.61,663.94,649.26,660.78,54009.0,648.0304,660.2927,645.6933,657.15,54009.0
2025-04-09 13:50:00,659.2,661.87,656.89,661.23,33002.0,655.5787,658.234,653.2814,657.5976,33002.0
2025-04-09 13:55:00,660.48,666.72,657.13,664.29,41972.0,656.8517,663.0574,653.5201,660.6408,41972.0
2025-04-09 14:00:00,664.28,672.14,663.32,668.5,25903.0,660.6308,668.4476,659.6761,664.8276,25903.0
2025-04-09 14:05:00,668.92,669.46,657.55,665.6,32074.0,665.2453,665.7824,653.9378,661.9436,32074.0
2025-04-09 14:10:00,665.6,670.76,665.59,667.3,24622.0,661.9436,667.0752,661.9336,663.6342,24622.0
2025-04-09 14:15:00,667.3,675.29,664.0,671.05,30515.0,663.6342,671.5803,660.3523,667.3636,30515.0
2025-04-09 14:20:00,671.05,676.59,669.0,675.15,17611.0,667.3636,672.8732,665.3249,671.4411,17611.0
2025-04-09 14:25:00,674.47,681.45,674.46,677.77,20000.0,670.7648,677.7065,670.7549,674.0467,20000.0
2025-04-09 14:30:00,677.77,681.27,674.17,675.67,19133.0,674.0467,677.5275,670.4665,671.9582,19133.0
2025-04-09 14:35:00,675.67,679.02,674.17,678.26,16806.0,671.9582,675.2898,670.4665,674.534,16806.0
2025-04-09 14:40:00,677.99,678.26,668.4,669.33,14427.0,674.2655,674.534,664.7282,665.6531,14427.0
2025-04-09 14:45:00,670.42,673.86,666.72,672.94,23608.0,666.7371,670.1582,663.0574,669.2432,23608.0
2025-04-09 14:50:00,672.94,676.18,668.85,670.83,9856.0,669.2432,672.4654,665.1757,667.1448,9856.0
2025-04-09 14:55:00,670.49,671.96,665.12,665.12,11481.0,666.8067,668.2686,661.4662,661.4662,11481.0
2025-04-09 15:00:00,666.07,670.67,663.74,669.78,22770.0,662.411,666.9857,660.0938,666.1006,22770.0
2025-04-09 15:05:00,670.2,672.6,667.05,672.6,11126.0,666.5183,668.9051,663.3856,668.9051,11126.0
2025-04-09 15:10:00,674.54,678.27,673.0,676.99,17102.0,670.8344,674.544,669.3029,673.271,17102.0
2025-04-09 15:15:00,677.43,678.26,674.14,678.21,19646.0,673.7086,674.534,670.4366,674.4843,19646.0
2025-04-09 15:20:00,677.87,682.38,677.87,678.43,23168.0,674.1462,678.6314,674.1462,674.7031,23168.0
2025-04-09 15:25:00,678.12,682.0,677.39,680.61,28534.0,674.3948,678.2535,673.6688,676.8711,28534.0
2025-04-09 15:30:00,680.5,684.98,680.33,681.75,36634.0,676.7617,681.2171,676.5926,678.0048,36634.0
2025-04-09 15:35:00,681.75,683.28,677.31,681.18,23090.0,678.0048,679.5264,673.5892,677.438,23090.0
2025-04-09 15:40:00,681.92,681.92,676.93,678.43,26391.0,678.1739,678.1739,673.2113,674.7031,26391.0
2025-04-09 15:45:00,678.78,680.93,675.06,680.93,25802.0,675.0512,677.1893,671.3516,677.1893,25802.0
2025-04-09 15:50:00,680.95,690.97,680.94,687.38,104428.0,677.2092,687.1742,677.1993,683.6039,104428.0
2025-04-09 15:55:00,688.16,692.29,683.79,687.52,136478.0,684.3796,688.4869,680.0336,683.7431,136478.0
2025-04-10 09:30:00,656.5,659.34,653.65,658.51,46760.0,652.8935,655.7179,650.0592,654.8925,46760.0
2025-04-10 09:35:00,659.2,659.39,651.71,655.15,28130.0,655.5787,655.7677,648.1299,651.551,28130.0
2025-04-10 09:40:00,654.38,656.17,652.74,655.06,31206.0,650.7852,652.5654,649.1542,651.4615,31206.0
2025-04-10 09:45:00,655.19,660.23,655.08,659.15,20278.0,651.5907,656.6031,651.4813,655.529,20278.0
2025-04-10 09:50:00,659.1,661.66,657.6,659.53,14740.0,655.4793,658.0252,653.9875,655.9069,14740.0
2025-04-10 09:55:00,659.56,660.65,655.34,656.0,8977.0,655.9367,657.0208,651.7399,652.3963,8977.0
2025-04-10 10:00:00,655.44,657.02,653.87,654.7,12501.0,651.8394,653.4107,650.278,651.1034,12501.0
2025-04-10 10:05:00,653.96,656.62,652.24,654.58,12453.0,650.3675,653.0129,648.657,650.9841,12453.0
2025-04-10 10:10:00,654.57,654.57,650.0,651.96,10545.0,650.9742,650.9742,646.4293,648.3785,10545.0
2025-04-10 10:15:00,652.22,654.54,652.22,653.22,7118.0,648.6371,650.9443,648.6371,649.6316,7118.0
2025-04-10 10:20:00,653.95,659.43,653.85,659.42,9963.0,650.3576,655.8075,650.2581,655.7975,9963.0
2025-04-10 10:25:00,659.71,660.36,655.81,655.81,16107.0,656.0859,656.7323,652.2073,652.2073,16107.0
2025-04-10 10:30:00,656.61,658.94,656.55,658.38,25378.0,653.0029,655.3201,652.9433,654.7632,25378.0
2025-04-10 10:35:00,658.63,660.0,656.87,657.43,4857.0,655.0118,656.3743,653.2615,653.8184,4857.0
2025-04-10 10:40:00,657.8,658.89,654.95,655.16,4925.0,654.1864,655.2704,651.3521,651.5609,4925.0
2025-04-10 10:45:00,655.24,655.4,653.0,653.81,6479.0,651.6405,651.7996,649.4128,650.2183,6479.0
2025-04-10 10:50:00,653.42,654.93,652.59,654.93,5296.0,649.8305,651.3322,649.005,651.3322,5296.0
2025-04-10 10:55:00,655.58,656.0,653.46,654.28,5001.0,651.9786,652.3963,649.8702,650.6857,5001.0
2025-04-10 11:00:00,654.16,654.16,650.95,651.56,38782.0,650.5664,650.5664,647.374,647.9807,38782.0
2025-04-10 11:05:00,651.48,653.4,651.47,652.34,35302.0,647.9011,649.8106,647.8912,648.7564,35302.0
2025-04-10 11:10:00,652.96,653.29,651.37,651.68,5475.0,649.373,649.7012,647.7917,648.1,5475.0
2025-04-10 11:15:00,651.53,651.69,648.88,649.72,8163.0,647.9509,648.11,645.3154,646.1508,8163.0
2025-04-10 11:20:00,649.43,649.58,647.2,648.08,6210.0,645.8624,646.0116,643.6446,644.5198,6210.0
2025-04-10 11:25:00,648.14,648.14,644.65,644.65,10968.0,644.5795,644.5795,641.1086,641.1086,10968.0
2025-04-10 11:30:00,645.22,646.12,643.98,645.77,24688.0,641.6755,642.5706,640.4423,642.2225,24688.0
2025-04-10 11:35:00,646.05,646.05,642.18,642.51,8573.0,642.501,642.501,638.6522,638.9804,8573.0
2025-04-10 11:40:00,642.63,645.15,642.23,642.77,12020.0,639.0997,641.6059,638.7019,639.239,12020.0
2025-04-10 11:45:00,642.0,644.44,641.28,642.02,7674.0,638.4732,640.8998,637.7572,638.4931,7674.0
2025-04-10 11:50:00,642.0,644.71,638.72,644.71,9305.0,638.4732,641.1683,635.2112,641.1683,9305.0
2025-04-10 11:55:00,644.25,644.25,640.51,642.31,3669.0,640.7108,640.7108,636.9914,638.7815,3669.0
2025-04-10 12:00:00,642.24,644.07,637.41,637.42,14120.0,638.7119,640.5318,633.9084,633.9184,14120.0
2025-04-10 12:05:00,637.79,640.61,636.02,639.12,16319.0,634.2863,637.0908,632.5261,635.609,16319.0
2025-04-10 12:10:00,639.75,640.18,635.4,636.73,6748.0,636.2356,636.6632,631.9095,633.2322,6748.0
2025-04-10 12:15:00,635.05,637.18,632.4,634.24,8710.0,631.5614,633.6797,628.9259,630.7558,8710.0
2025-04-10 12:20:00,633.16,633.41,627.63,632.58,12985.0,629.6818,629.9304,624.1821,629.105,12985.0
2025-04-10 12:25:00,631.94,634.08,628.67,632.36,10497.0,628.4685,630.5967,625.2164,628.8862,10497.0
2025-04-10 12:30:00,631.69,639.26,631.69,639.0,10581.0,628.2198,635.7483,628.2198,635.4897,10581.0
2025-04-10 12:35:00,638.71,641.62,637.0,640.64,11754.0,635.2013,638.0953,633.5007,637.1207,11754.0
2025-04-10 12:40:00,639.4,643.55,639.22,642.89,10834.0,635.8875,640.0147,635.7085,639.3583,10834.0
2025-04-10 12:45:00,642.89,648.88,640.36,648.56,12438.0,639.3583,645.3154,636.8422,644.9972,12438.0
2025-04-10 12:50:00,648.65,648.77,642.14,644.09,4811.0,645.0867,645.206,638.6124,640.5517,4811.0
2025-04-10 12:55:00,643.19,647.38,642.67,646.62,7709.0,639.6567,643.8236,639.1395,643.0678,7709.0
2025-04-10 13:00:00,646.36,653.8,644.18,647.91,6750.0,642.8093,650.2084,640.6412,644.3507,6750.0
2025-04-10 13:05:00,646.73,646.73,642.16,642.16,2682.0,643.1772,643.1772,638.6323,638.6323,2682.0
2025-04-10 13:10:00,642.16,642.16,636.03,637.55,4639.0,638.6323,638.6323,632.536,634.0476,4639.0
2025-04-10 13:15:00,637.0,639.21,636.01,637.37,10468.0,633.5007,635.6985,632.5161,633.8686,10468.0
2025-04-10 13:20:00,637.37,637.89,633.01,637.89,20031.0,633.8686,634.3858,629.5326,634.3858,20031.0
2025-04-10 13:25:00,637.04,639.87,636.25,639.87,35314.0,633.5405,636.3549,632.7548,636.3549,35314.0
2025-04-10 13:30:00,639.05,642.88,638.37,642.54,2277.0,635.5394,639.3484,634.8631,639.0102,2277.0
2025-04-10 13:35:00,642.61,644.38,640.19,640.19,4568.0,639.0799,640.8401,636.6731,636.6731,4568.0
2025-04-10 13:40:00,640.8,644.26,639.01,643.64,12199.0,637.2798,640.7208,635.4996,640.1042,12199.0
2025-04-10 13:45:00,643.83,644.73,640.88,641.28,13583.0,640.2932,641.1882,637.3594,637.7572,13583.0
2025-04-10 13:50:00,641.24,643.33,637.97,641.26,9203.0,637.7174,639.7959,634.4653,637.7373,9203.0
2025-04-10 13:55:00,642.45,644.68,641.09,643.7,15269.0,638.9207,641.1385,637.5682,640.1639,15269.0
2025-04-10 14:00:00,642.77,648.0,641.44,647.24,13170.0,639.239,644.4402,637.9163,643.6844,13170.0
2025-04-10 14:05:00,647.48,647.48,639.64,639.64,8939.0,643.9231,643.9231,636.1262,636.1262,8939.0
2025-04-10 14:10:00,639.98,641.4,635.77,637.28,7182.0,636.4643,637.8765,632.2774,633.7791,7182.0
2025-04-10 14:15:00,636.39,642.18,636.0,642.06,8485.0,632.894,638.6522,632.5062,638.5329,8485.0
2025-04-10 14:20:00,642.0,648.52,640.65,648.07,4738.0,638.4732,644.9574,637.1306,644.5099,4738.0
2025-04-10 14:25:00,646.55,651.45,645.67,651.39,4420.0,642.9982,647.8713,642.123,647.8116,4420.0
2025-04-10 14:30:00,651.0,654.5,649.68,650.0,5754.0,647.4238,650.9045,646.111,646.4293,5754.0
2025-04-10 14:35:00,649.0,651.43,647.3,650.72,4160.0,645.4347,647.8514,643.7441,647.1453,4160.0
2025-04-10 14:40:00,652.08,654.3,650.0,653.25,5015.0,648.4978,650.7056,646.4293,649.6614,5015.0
2025-04-10 14:45:00,652.39,652.4,647.99,648.5,8539.0,648.8061,648.8161,644.4303,644.9375,8539.0
2025-04-10 14:50:00,649.35,652.0,648.25,648.42,8197.0,645.7828,648.4183,644.6889,644.8579,8197.0
2025-04-10 14:55:00,648.42,653.41,647.0,651.85,8410.0,644.8579,649.8205,643.4457,648.2691,8410.0
2025-04-10 15:00:00,650.92,656.74,649.58,655.13,9214.0,647.3442,653.1322,646.0116,651.5311,9214.0
2025-04-10 15:05:00,655.11,655.62,646.24,647.61,6198.0,651.5112,652.0184,642.6899,644.0524,6198.0
2025-04-10 15:10:00,647.44,648.96,645.82,647.29,12957.0,643.8833,645.395,642.2722,643.7341,12957.0
2025-04-10 15:15:00,646.87,650.87,645.78,649.0,7509.0,643.3165,647.2945,642.2324,645.4347,7509.0
2025-04-10 15:20:00,649.97,652.52,647.64,647.69,9205.0,646.3994,648.9354,644.0822,644.1319,9205.0
2025-04-10 15:25:00,647.65,650.9,642.66,642.66,11139.0,644.0922,647.3243,639.1296,639.1296,11139.0
2025-04-10 15:30:00,642.95,648.79,642.94,646.28,14353.0,639.418,645.2259,639.408,642.7297,14353.0
2025-04-10 15:35:00,646.42,647.57,642.35,642.92,7209.0,642.8689,644.0126,638.8213,639.3882,7209.0
2025-04-10 15:40:00,642.36,643.57,637.44,638.37,15979.0,638.8312,640.0346,633.9383,634.8631,15979.0
2025-04-10 15:45:00,639.45,643.42,637.94,640.62,25484.0,635.9372,639.8854,634.4355,637.1008,25484.0
2025-04-10 15:50:00,639.69,649.2,639.54,648.04,33985.0,636.1759,645.6337,636.0267,644.48,33985.0
2025-04-10 15:55:00,646.46,650.93,643.0,649.93,92020.0,642.9087,647.3541,639.4677,646.3596,92020.0
2025-04-11 09:30:00,656.7,657.69,651.65,652.96,34994.0,653.0925,654.077,648.0702,649.373,34994.0
2025-04-11 09:35:00,653.19,659.22,653.19,659.13,18021.0,649.6017,655.5986,649.6017,655.5091,18021.0
2025-04-11 09:40:00,658.95,662.87,656.58,662.17,12866.0,655.3301,659.2286,652.9731,658.5324,12866.0
2025-04-11 09:45:00,662.42,665.46,661.15,662.02,16706.0,658.781,661.8043,657.518,658.3832,16706.0
2025-04-11 09:50:00,662.3,664.11,659.75,663.24,12362.0,658.6617,660.4617,656.1257,659.5965,12362.0
2025-04-11 09:55:00,662.66,662.82,660.13,661.18,11228.0,659.0197,659.1788,656.5036,657.5478,11228.0
2025-04-11 10:00:00,659.25,662.26,656.71,660.5,17351.0,655.6284,658.6219,653.1024,656.8716,17351.0
2025-04-11 10:05:00,660.42,665.56,660.42,665.19,13737.0,656.792,661.9038,656.792,661.5358,13737.0
2025-04-11 10:10:00,665.74,666.07,660.45,661.46,7986.0,662.0828,662.411,656.8218,657.8263,7986.0
2025-04-11 10:15:00,662.26,663.34,658.3,658.3,16672.0,658.6219,659.696,654.6837,654.6837,16672.0
2025-04-11 10:20:00,658.07,658.22,653.66,656.7,8328.0,654.4549,654.6041,650.0692,653.0925,8328.0
2025-04-11 10:25:00,656.68,658.06,654.95,654.95,10385.0,653.0726,654.445,651.3521,651.3521,10385.0
2025-04-11 10:30:00,654.78,658.58,654.24,657.49,12791.0,651.183,654.9621,650.646,653.8781,12791.0
2025-04-11 10:35:00,657.81,660.24,657.0,659.8,11486.0,654.1964,656.613,653.3908,656.1754,11486.0
2025-04-11 10:40:00,658.74,660.69,658.05,660.43,10903.0,655.1212,657.0605,654.435,656.802,10903.0
2025-04-11 10:45:00,660.66,662.41,659.03,660.13,21778.0,657.0307,658.7711,655.4097,656.5036,21778.0
2025-04-11 10:50:00,659.86,660.03,657.23,658.14,12897.0,656.2351,656.4042,653.6195,654.5245,12897.0
2025-04-11 10:55:00,657.87,658.66,655.95,656.73,5748.0,654.256,655.0417,652.3466,653.1223,5748.0
2025-04-11 11:00:00,656.13,662.66,654.49,655.46,22341.0,652.5256,659.0197,650.8946,651.8593,22341.0
2025-04-11 11:05:00,655.89,656.37,654.13,655.1,21993.0,652.2869,652.7643,650.5366,651.5012,21993.0
2025-04-11 11:10:00,654.93,655.99,653.53,654.09,10624.0,651.3322,652.3864,649.9399,650.4968,10624.0
2025-04-11 11:15:00,653.87,654.87,652.08,653.58,10703.0,650.278,651.2725,648.4978,649.9896,10703.0
2025-04-11 11:20:00,654.18,655.54,651.39,652.2,10739.0,650.5863,651.9388,647.8116,648.6172,10739.0
2025-04-11 11:25:00,652.23,654.57,652.23,653.13,9736.0,648.647,650.9742,648.647,649.5421,9736.0
2025-04-11 11:30:00,652.8,655.3,652.51,654.95,52372.0,649.2139,651.7001,648.9255,651.3521,52372.0
2025-04-11 11:35:00,654.9,658.74,654.63,658.24,7139.0,651.3023,655.1212,651.0338,654.624,7139.0
2025-04-11 11:40:00,658.48,658.48,655.82,656.38,9572.0,654.8627,654.8627,652.2173,652.7742,9572.0
2025-04-11 11:45:00,656.77,658.15,655.84,657.44,5319.0,653.1621,654.5345,652.2372,653.8284,5319.0
2025-04-11 11:50:00,656.55,657.6,655.75,655.75,2879.0,652.9433,653.9875,652.1477,652.1477,2879.0
2025-04-11 11:55:00,656.86,658.41,656.86,658.04,3265.0,653.2516,654.7931,653.2516,654.4251,3265.0
2025-04-11 12:00:00,658.04,658.16,656.5,657.71,3208.0,654.4251,654.5444,652.8935,654.0969,3208.0
2025-04-11 12:05:00,658.0,660.63,657.81,658.29,6622.0,654.3853,657.0009,654.1964,654.6737,6622.0
2025-04-11 12:10:00,658.69,660.46,658.21,658.56,7941.0,655.0715,656.8318,654.5942,654.9422,7941.0
2025-04-11 12:15:00,659.08,660.48,658.89,659.18,3273.0,655.4594,656.8517,655.2704,655.5588,3273.0
2025-04-11 12:20:00,660.24,660.24,657.54,658.25,4888.0,656.613,656.613,653.9278,654.6339,4888.0
2025-04-11 12:25:00,658.02,658.22,656.16,657.9,9316.0,654.4052,654.6041,652.5554,654.2859,9316.0
2025-04-11 12:30:00,657.92,662.96,657.8,662.19,6456.0,654.3057,659.3181,654.1864,658.5523,6456.0
2025-04-11 12:35:00,661.84,667.54,661.84,664.99,9982.0,658.2042,663.8729,658.2042,661.3369,9982.0
2025-04-11 12:40:00,664.99,665.44,663.07,665.44,11832.0,661.3369,661.7844,659.4275,661.7844,11832.0
2025-04-11 12:45:00,665.44,666.4,663.68,665.89,17990.0,661.7844,662.7392,660.0341,662.232,17990.0
2025-04-11 12:50:00,666.29,666.75,664.03,664.03,9801.0,662.6298,663.0872,660.3822,660.3822,9801.0
2025-04-11 12:55:00,664.6,665.2,663.5,664.6,23714.0,660.9491,661.5458,659.8551,660.9491,23714.0
2025-04-11 13:00:00,664.6,666.5,662.82,665.2,7545.0,660.9491,662.8386,659.1788,661.5458,7545.0
2025-04-11 13:05:00,665.06,665.69,664.0,664.01,5827.0,661.4065,662.0331,660.3523,660.3623,5827.0
2025-04-11 13:10:00,664.34,664.41,662.47,663.54,5093.0,660.6905,660.7601,658.8308,659.8949,5093.0
2025-04-11 13:15:00,663.71,664.99,659.42,660.06,5607.0,660.0639,661.3369,655.7975,656.434,5607.0
2025-04-11 13:20:00,659.6,661.64,658.8,660.33,5691.0,655.9765,658.0053,655.1809,656.7025,5691.0
2025-04-11 13:25:00,659.66,660.19,659.21,659.21,1982.0,656.0362,656.5633,655.5887,655.5887,1982.0
2025-04-11 13:30:00,659.55,660.45,657.04,660.13,5848.0,655.9268,656.8218,653.4306,656.5036,5848.0
2025-04-11 13:35:00,660.6,665.0,659.77,665.0,6958.0,656.971,661.3469,656.1456,661.3469,6958.0
2025-04-11 13:40:00,664.73,668.2,664.35,667.5,18620.0,661.0783,664.5293,660.7004,663.8331,18620.0
2025-04-11 13:45:00,666.12,667.09,664.98,666.73,11340.0,662.4607,663.4254,661.327,663.0674,11340.0
2025-04-11 13:50:00,666.45,669.2,666.05,668.27,10874.0,662.7889,665.5238,662.3911,664.5989,10874.0
2025-04-11 13:55:00,667.31,669.41,666.58,666.93,3579.0,663.6442,665.7326,662.9182,663.2663,3579.0
2025-04-11 14:00:00,667.21,668.4,665.77,668.2,8240.0,663.5447,664.7282,662.1126,664.5293,8240.0
2025-04-11 14:05:00,668.2,668.37,666.22,668.09,8108.0,664.5293,664.6983,662.5602,664.4199,8108.0
2025-04-11 14:10:00,667.62,669.84,666.37,668.37,9789.0,663.9525,666.1603,662.7093,664.6983,9789.0
2025-04-11 14:15:00,668.08,668.6,663.44,664.59,7094.0,664.4099,664.9271,659.7954,660.9391,7094.0
2025-04-11 14:20:00,664.69,665.81,663.79,665.01,6910.0,661.0386,662.1524,660.1435,661.3568,6910.0
2025-04-11 14:25:00,665.81,665.81,663.55,665.49,7715.0,662.1524,662.1524,659.9048,661.8342,7715.0
2025-04-11 14:30:00,665.96,666.02,664.65,665.54,4409.0,662.3016,662.3613,660.9988,661.8839,4409.0
2025-04-11 14:35:00,665.01,668.0,664.73,666.46,4847.0,661.3568,664.3304,661.0783,662.7988,4847.0
2025-04-11 14:40:00,666.97,668.0,666.5,667.11,6230.0,663.306,664.3304,662.8386,663.4453,6230.0
2025-04-11 14:45:00,667.09,669.3,667.09,668.15,6690.0,663.4254,665.6232,663.4254,664.4796,6690.0
2025-04-11 14:50:00,668.0,668.0,664.31,666.89,9836.0,664.3304,664.3304,660.6606,663.2265,9836.0
2025-04-11 14:55:00,666.32,667.18,664.49,665.15,3325.0,662.6596,663.5149,660.8397,661.496,3325.0
2025-04-11 15:00:00,665.65,668.62,665.57,667.93,8232.0,661.9933,664.947,661.9137,664.2608,8232.0
2025-04-11 15:05:00,668.26,670.42,667.29,669.64,10839.0,664.5889,666.7371,663.6243,665.9614,10839.0
2025-04-11 15:10:00,670.05,671.12,668.88,670.23,16845.0,666.3691,667.4332,665.2055,666.5481,16845.0
2025-04-11 15:15:00,670.3,670.98,668.98,670.97,10921.0,666.6177,667.294,665.305,667.2841,10921.0
2025-04-11 15:20:00,671.0,672.0,670.62,671.52,7874.0,667.3139,668.3084,666.936,667.831,7874.0
2025-04-11 15:25:00,671.74,671.78,670.19,670.69,13436.0,668.0498,668.0896,666.5083,667.0056,13436.0
2025-04-11 15:30:00,670.26,671.29,669.0,670.86,20570.0,666.578,667.6023,665.3249,667.1747,20570.0
2025-04-11 15:35:00,670.74,671.22,670.0,670.77,22066.0,667.0553,667.5327,666.3194,667.0852,22066.0
2025-04-11 15:40:00,670.73,671.27,669.5,670.18,13902.0,667.0454,667.5824,665.8221,666.4984,13902.0
2025-04-11 15:45:00,670.32,670.5,668.41,669.61,18874.0,666.6376,666.8166,664.7381,665.9315,18874.0
2025-04-11 15:50:00,669.61,670.02,667.0,669.33,35053.0,665.9315,666.3393,663.3359,665.6531,35053.0
2025-04-11 15:55:00,670.05,670.48,667.28,668.2,48136.0,666.3691,666.7968,663.6143,664.5293,48136.0
2025-04-14 09:30:00,675.75,677.62,675.06,677.1,53865.0,672.0378,673.8975,671.3516,673.3804,53865.0
2025-04-14 09:35:00,676.75,677.6,674.42,676.03,17603.0,673.0323,673.8776,670.7151,672.3163,17603.0
2025-04-14 09:40:00,675.66,675.9,673.79,675.48,10497.0,671.9483,672.187,670.0886,671.7693,10497.0
2025-04-14 09:45:00,676.25,678.33,675.3,677.59,17868.0,672.5351,674.6036,671.5903,673.8677,17868.0
2025-04-14 09:50:00,677.7,678.09,675.84,677.5,7033.0,673.9771,674.3649,672.1273,673.7782,7033.0
2025-04-14 09:55:00,677.48,677.48,674.4,674.48,3409.0,673.7583,673.7583,670.6952,670.7748,3409.0
2025-04-14 10:00:00,674.68,678.12,674.47,677.26,7127.0,670.9737,674.3948,670.7648,673.5395,7127.0
2025-04-14 10:05:00,677.17,678.34,675.55,675.73,7440.0,673.45,674.6136,671.8389,672.0179,7440.0
2025-04-14 10:10:00,675.5,676.16,674.86,675.94,15211.0,671.7892,672.4455,671.1527,672.2268,15211.0
2025-04-14 10:15:00,676.09,678.0,675.12,677.76,3563.0,672.3759,674.2754,671.4113,674.0368,3563.0
2025-04-14 10:20:00,677.79,678.04,676.89,677.76,3215.0,674.0666,674.3152,673.1715,674.0368,3215.0
2025-04-14 10:25:00,678.17,679.57,677.42,678.98,6914.0,674.4445,675.8368,673.6986,675.2501,6914.0
2025-04-14 10:30:00,678.72,679.0,677.74,677.78,7294.0,674.9915,675.2699,674.0169,674.0566,7294.0
2025-04-14 10:35:00,677.21,678.91,676.86,678.21,4375.0,673.4898,675.1804,673.1417,674.4843,4375.0
2025-04-14 10:40:00,677.18,678.07,676.54,676.54,4129.0,673.4599,674.3451,672.8235,672.8235,4129.0
2025-04-14 10:45:00,676.71,678.26,676.19,677.86,5936.0,672.9925,674.534,672.4754,674.1362,5936.0
2025-04-14 10:50:00,677.75,679.39,677.75,679.3,4108.0,674.0268,675.6578,674.0268,675.5683,4108.0
2025-04-14 10:55:00,678.3,678.3,676.72,677.17,8477.0,674.5738,674.5738,673.0025,673.45,8477.0
2025-04-14 11:00:00,677.24,677.44,675.6,675.81,5389.0,673.5196,673.7185,671.8886,672.0975,5389.0
2025-04-14 11:05:00,676.0,676.25,675.19,676.15,5764.0,672.2864,672.5351,671.4809,672.4356,5764.0
2025-04-14 11:10:00,676.32,676.91,674.9,675.23,2760.0,672.6047,673.1914,671.1925,671.5207,2760.0
2025-04-14 11:15:00,675.32,675.47,674.57,674.86,3680.0,671.6102,671.7593,670.8643,671.1527,3680.0
2025-04-14 11:20:00,675.0,675.01,673.14,673.28,2639.0,671.2919,671.3019,669.4421,669.5814,2639.0
2025-04-14 11:25:00,673.3,673.46,671.26,671.27,6496.0,669.6013,669.7604,667.5725,667.5824,6496.0
2025-04-14 11:30:00,671.02,672.17,670.0,670.9,20243.0,667.3338,668.4775,666.3194,667.2144,20243.0
2025-04-14 11:35:00,670.85,670.85,667.43,667.43,6395.0,667.1647,667.1647,663.7635,663.7635,6395.0
2025-04-14 11:40:00,667.69,669.46,666.07,669.46,4876.0,664.0221,665.7824,662.411,665.7824,4876.0
2025-04-14 11:45:00,668.94,669.09,664.01,664.01,8916.0,665.2652,665.4144,660.3623,660.3623,8916.0
2025-04-14 11:50:00,664.84,666.27,663.51,666.27,2662.0,661.1877,662.6099,659.865,662.6099,2662.0
2025-04-14 11:55:00,666.6,667.16,664.83,664.83,4616.0,662.9381,663.495,661.1778,661.1778,4616.0
2025-04-14 12:00:00,664.81,667.75,664.16,667.75,5996.0,661.1579,664.0817,660.5115,664.0817,5996.0
2025-04-14 12:05:00,668.33,668.34,666.08,666.08,10820.0,664.6586,664.6685,662.4209,662.4209,10820.0
2025-04-14 12:10:00,666.35,666.98,662.73,664.6,4684.0,662.6894,663.316,659.0893,660.9491,4684.0
2025-04-14 12:15:00,666.39,668.14,666.11,668.13,10023.0,662.7292,664.4696,662.4508,664.4597,10023.0
2025-04-14 12:20:00,668.05,668.98,666.18,667.15,3245.0,664.3801,665.305,662.5204,663.485,3245.0
2025-04-14 12:25:00,667.35,667.35,666.4,667.04,4740.0,663.6839,663.6839,662.7392,663.3756,4740.0
2025-04-14 12:30:00,666.75,670.19,666.75,669.54,6582.0,663.0872,666.5083,663.0872,665.8619,6582.0
2025-04-14 12:35:00,668.8,671.3,668.8,670.5,5576.0,665.126,667.6122,665.126,666.8166,5576.0
2025-04-14 12:40:00,670.59,671.8,669.91,671.8,8023.0,666.9061,668.1095,666.2299,668.1095,8023.0
2025-04-14 12:45:00,671.94,672.01,670.09,670.09,1305.0,668.2487,668.3183,666.4089,666.4089,1305.0
2025-04-14 12:50:00,669.33,669.77,667.84,669.66,2954.0,665.6531,666.0907,664.1713,665.9813,2954.0
2025-04-14 12:55:00,669.18,669.18,666.26,668.0,2441.0,665.5039,665.5039,662.5999,664.3304,2441.0
2025-04-14 13:00:00,668.22,673.89,668.22,669.27,8599.0,664.5492,670.188,664.5492,665.5934,8599.0
2025-04-14 13:05:00,669.8,669.94,668.03,668.67,3222.0,666.1205,666.2597,664.3602,664.9967,3222.0
2025-04-14 13:10:00,669.7,670.04,668.15,669.27,2615.0,666.021,666.3592,664.4796,665.5934,2615.0
2025-04-14 13:15:00,668.75,671.24,668.62,670.22,2035.0,665.0763,667.5526,664.947,666.5382,2035.0
2025-04-14 13:20:00,670.13,672.71,670.12,672.0,2801.0,666.4487,669.0145,666.4387,668.3084,2801.0
2025-04-14 13:25:00,672.5,672.5,670.46,670.53,2815.0,668.8057,668.8057,666.7769,666.8465,2815.0
2025-04-14 13:30:00,670.65,671.53,669.38,671.06,2598.0,666.9658,667.841,665.7028,667.3736,2598.0
2025-04-14 13:35:00,670.5,671.0,669.72,670.58,2390.0,666.8166,667.3139,666.0409,666.8962,2390.0
2025-04-14 13:40:00,670.03,671.48,669.51,670.26,3010.0,666.3492,667.7913,665.8321,666.578,3010.0
2025-04-14 13:45:00,669.51,671.15,669.2,671.14,5744.0,665.8321,667.4631,665.5238,667.4531,5744.0
2025-04-14 13:50:00,671.49,674.2,670.24,673.27,9452.0,667.8012,670.4963,666.5581,669.5714,9452.0
2025-04-14 13:55:00,673.21,673.44,672.01,673.44,3009.0,669.5118,669.7405,668.3183,669.7405,3009.0
2025-04-14 14:00:00,673.49,675.0,673.45,674.89,3826.0,669.7902,671.2919,669.7504,671.1825,3826.0
2025-04-14 14:05:00,675.07,676.38,674.52,675.49,7462.0,671.3615,672.6643,670.8146,671.7792,7462.0
2025-04-14 14:10:00,675.61,676.5,674.7,675.47,4442.0,671.8986,672.7837,670.9936,671.7593,4442.0
2025-04-14 14:15:00,675.0,676.18,674.9,675.5,4161.0,671.2919,672.4654,671.1925,671.7892,4161.0
2025-04-14 14:20:00,676.0,677.77,676.0,677.77,2207.0,672.2864,674.0467,672.2864,674.0467,2207.0
2025-04-14 14:25:00,677.77,677.77,676.97,676.97,1400.0,674.0467,674.0467,673.2511,673.2511,1400.0
2025-04-14 14:30:00,676.68,678.58,676.67,678.31,9624.0,672.9627,674.8523,672.9527,674.5837,9624.0
2025-04-14 14:35:00,678.27,678.32,677.39,677.54,9419.0,674.544,674.5937,673.6688,673.818,9419.0
2025-04-14 14:40:00,677.85,678.53,677.73,678.4,6526.0,674.1263,674.8025,674.0069,674.6732,6526.0
2025-04-14 14:45:00,677.84,678.07,676.53,677.1,2848.0,674.1163,674.3451,672.8135,673.3804,2848.0
2025-04-14 14:50:00,676.87,677.12,676.58,676.92,1932.0,673.1516,673.4003,672.8632,673.2014,1932.0
2025-04-14 14:55:00,676.87,677.35,676.24,676.69,3368.0,673.1516,673.629,672.5251,672.9726,3368.0
2025-04-14 15:00:00,676.69,677.59,676.69,677.59,4315.0,672.9726,673.8677,672.9726,673.8677,4315.0
2025-04-14 15:05:00,677.42,679.32,677.18,679.19,9373.0,673.6986,675.5882,673.4599,675.4589,9373.0
2025-04-14 15:10:00,679.44,680.03,678.9,679.99,11249.0,675.7075,676.2943,675.1705,676.2545,11249.0
2025-04-14 15:15:00,679.43,679.43,677.49,678.5,5453.0,675.6976,675.6976,673.7682,674.7727,5453.0
2025-04-14 15:20:00,677.71,679.11,677.55,678.51,4273.0,673.987,675.3793,673.8279,674.7826,4273.0
2025-04-14 15:25:00,678.14,678.48,676.52,676.52,4598.0,674.4147,674.7528,672.8036,672.8036,4598.0
2025-04-14 15:30:00,676.78,677.2,675.95,677.05,6914.0,673.0621,673.4798,672.2367,673.3307,6914.0
2025-04-14 15:35:00,676.88,677.8,676.71,677.45,3333.0,673.1616,674.0765,672.9925,673.7285,3333.0
2025-04-14 15:40:00,677.62,678.37,676.74,676.74,6321.0,673.8975,674.6434,673.0224,673.0224,6321.0
2025-04-14 15:45:00,677.11,677.49,675.92,676.27,10186.0,673.3903,673.7682,672.2069,672.5549,10186.0
2025-04-14 15:50:00,676.12,676.21,674.3,675.97,14685.0,672.4058,672.4953,670.5958,672.2566,14685.0
2025-04-14 15:55:00,675.52,675.53,672.3,672.68,39937.0,671.8091,671.819,668.6068,668.9847,39937.0
2025-04-15 09:30:00,679.38,681.42,678.78,679.95,97077.0,675.6479,677.6767,675.0512,676.2147,97077.0
2025-04-15 09:35:00,679.95,682.82,677.68,682.4,12875.0,676.2147,679.069,673.9572,678.6513,12875.0
2025-04-15 09:40:00,682.34,683.17,681.52,683.17,17648.0,678.5916,679.417,677.7761,679.417,17648.0
2025-04-15 09:45:00,683.17,685.16,682.17,685.14,21148.0,679.417,681.3961,678.4225,681.3762,21148.0
2025-04-15 09:50:00,685.16,685.65,684.2,685.6,30403.0,681.3961,681.8834,680.4414,681.8337,30403.0
2025-04-15 09:55:00,685.84,686.0,684.66,685.0,17215.0,682.0724,682.2315,680.8989,681.237,17215.0
2025-04-15 10:00:00,684.96,686.33,684.45,684.65,26477.0,681.1972,682.5597,680.69,680.8889,26477.0
2025-04-15 10:05:00,684.94,686.01,684.0,684.93,17178.0,681.1773,682.2414,680.2425,681.1674,17178.0
2025-04-15 10:10:00,684.68,687.53,684.19,684.68,13503.0,680.9187,683.7531,680.4314,680.9187,13503.0
2025-04-15 10:15:00,684.81,685.98,680.19,680.92,35647.0,681.048,682.2116,676.4534,677.1794,35647.0
2025-04-15 10:20:00,680.8,683.45,679.48,682.53,15132.0,677.0601,679.6955,675.7473,678.7806,15132.0
2025-04-15 10:25:00,682.79,683.83,681.46,682.71,10371.0,679.0391,680.0734,677.7164,678.9596,10371.0
2025-04-15 10:30:00,682.69,685.07,682.68,685.07,7917.0,678.9397,681.3066,678.9297,681.3066,7917.0
2025-04-15 10:35:00,684.79,685.65,683.81,683.81,3442.0,681.0281,681.8834,680.0535,680.0535,3442.0
2025-04-15 10:40:00,683.84,685.13,683.38,684.62,7758.0,680.0834,681.3663,679.6259,680.8591,7758.0
2025-04-15 10:45:00,684.46,684.6,681.09,683.86,11946.0,680.7,680.8392,677.3485,680.1032,11946.0
2025-04-15 10:50:00,684.37,685.23,683.23,684.43,7184.0,680.6104,681.4657,679.4767,680.6701,7184.0
2025-04-15 10:55:00,684.84,686.31,683.98,684.09,7211.0,681.0779,682.5398,680.2226,680.332,7211.0
2025-04-15 11:00:00,683.59,685.18,683.59,684.38,7095.0,679.8347,681.416,679.8347,680.6204,7095.0
2025-04-15 11:05:00,684.68,684.68,683.36,683.93,4310.0,680.9187,680.9187,679.606,680.1729,4310.0
2025-04-15 11:10:00,683.51,684.18,683.0,684.08,3130.0,679.7552,680.4215,679.248,680.322,3130.0
2025-04-15 11:15:00,684.04,684.23,683.7,683.82,3994.0,680.2823,680.4712,679.9441,680.0635,3994.0
2025-04-15 11:20:00,684.25,684.4,683.74,684.3,3983.0,680.4911,680.6403,679.9839,680.5408,3983.0
2025-04-15 11:25:00,684.13,684.13,682.56,682.73,5570.0,680.3718,680.3718,678.8104,678.9795,5570.0
2025-04-15 11:30:00,682.59,684.13,682.37,684.12,12273.0,678.8402,680.3718,678.6214,680.3618,12273.0
2025-04-15 11:35:00,683.8,684.58,682.93,684.32,6649.0,680.0436,680.8193,679.1784,680.5607,6649.0
2025-04-15 11:40:00,684.98,685.03,684.45,684.62,4788.0,681.2171,681.2668,680.69,680.8591,4788.0
2025-04-15 11:45:00,684.21,684.69,683.62,683.62,2899.0,680.4513,680.9287,679.8646,679.8646,2899.0
2025-04-15 11:50:00,684.07,685.37,682.01,684.02,8273.0,680.3121,681.605,678.2634,680.2624,8273.0
2025-04-15 11:55:00,683.73,683.98,682.63,683.37,2449.0,679.974,680.2226,678.88,679.6159,2449.0
2025-04-15 12:00:00,683.96,684.66,683.79,684.16,6886.0,680.2027,680.8989,680.0336,680.4016,6886.0
2025-04-15 12:05:00,684.54,685.45,683.84,683.84,2844.0,680.7795,681.6845,680.0834,680.0834,2844.0
2025-04-15 12:10:00,683.93,684.69,683.34,684.34,7394.0,680.1729,680.9287,679.5861,680.5806,7394.0
2025-04-15 12:15:00,684.59,685.21,683.59,683.9,8663.0,680.8292,681.4458,679.8347,680.143,8663.0
2025-04-15 12:20:00,684.0,685.0,683.9,684.87,4441.0,680.2425,681.237,680.143,681.1077,4441.0
2025-04-15 12:25:00,684.87,686.22,684.51,684.62,6048.0,681.1077,682.4503,680.7497,680.8591,6048.0
2025-04-15 12:30:00,684.9,686.0,684.56,685.47,2521.0,681.1375,682.2315,680.7994,681.7044,2521.0
2025-04-15 12:35:00,685.64,686.2,684.12,684.12,2896.0,681.8735,682.4304,680.3618,680.3618,2896.0
2025-04-15 12:40:00,683.97,685.32,683.5,685.32,2538.0,680.2126,681.5552,679.7452,681.5552,2538.0
2025-04-15 12:45:00,685.3,685.3,684.29,684.41,2267.0,681.5353,681.5353,680.5309,680.6502,2267.0
2025-04-15 12:50:00,684.25,684.25,682.02,682.02,5958.0,680.4911,680.4911,678.2734,678.2734,5958.0
2025-04-15 12:55:00,681.9,681.93,679.33,680.6,10069.0,678.154,678.1839,675.5981,676.8612,10069.0
2025-04-15 13:00:00,680.79,682.7,680.01,682.27,13797.0,677.0501,678.9496,676.2744,678.522,13797.0
2025-04-15 13:05:00,682.27,682.84,680.78,680.78,11085.0,678.522,679.0889,677.0402,677.0402,11085.0
2025-04-15 13:10:00,681.26,681.56,680.0,681.42,9705.0,677.5175,677.8159,676.2645,677.6767,9705.0
2025-04-15 13:15:00,680.98,681.0,678.5,679.01,6189.0,677.2391,677.259,674.7727,675.2799,6189.0
2025-04-15 13:20:00,678.46,678.73,676.69,678.07,9203.0,674.7329,675.0014,672.9726,674.3451,9203.0
2025-04-15 13:25:00,677.9,678.8,677.12,677.46,7271.0,674.176,675.071,673.4003,673.7384,7271.0
2025-04-15 13:30:00,677.11,678.9,677.04,677.85,6853.0,673.3903,675.1705,673.3207,674.1263,6853.0
2025-04-15 13:35:00,677.7,679.77,677.14,679.5,5802.0,673.9771,676.0357,673.4202,675.7672,5802.0
2025-04-15 13:40:00,679.5,680.4,679.49,680.33,3850.0,675.7672,676.6623,675.7573,676.5926,3850.0
2025-04-15 13:45:00,680.26,680.26,679.46,680.12,2680.0,676.523,676.523,675.7274,676.3838,2680.0
2025-04-15 13:50:00,680.02,680.16,677.9,677.91,3062.0,676.2843,676.4236,674.176,674.1859,3062.0
2025-04-15 13:55:00,677.96,679.25,677.95,679.11,5236.0,674.2357,675.5186,674.2257,675.3793,5236.0
2025-04-15 14:00:00,679.86,679.98,678.65,679.14,3703.0,676.1252,676.2446,674.9219,675.4092,3703.0
2025-04-15 14:05:00,679.11,680.0,677.81,679.46,5248.0,675.3793,676.2645,674.0865,675.7274,5248.0
2025-04-15 14:10:00,679.45,679.46,677.94,678.3,9352.0,675.7175,675.7274,674.2158,674.5738,9352.0
2025-04-15 14:15:00,678.3,678.98,678.21,678.3,2850.0,674.5738,675.2501,674.4843,674.5738,2850.0
2025-04-15 14:20:00,678.3,679.28,678.0,679.28,3040.0,674.5738,675.5484,674.2754,675.5484,3040.0
2025-04-15 14:25:00,679.33,680.26,678.66,678.79,3417.0,675.5981,676.523,674.9318,675.0611,3417.0
2025-04-15 14:30:00,679.13,680.25,678.79,680.25,3000.0,675.3992,676.5131,675.0611,676.5131,3000.0
2025-04-15 14:35:00,679.6,680.36,678.98,679.75,7784.0,675.8667,676.6225,675.2501,676.0158,7784.0
2025-04-15 14:40:00,679.57,681.08,679.56,681.08,2800.0,675.8368,677.3385,675.8269,677.3385,2800.0
2025-04-15 14:45:00,681.53,682.24,680.34,680.62,6253.0,677.786,678.4921,676.6026,676.881,6253.0
2025-04-15 14:50:00,680.62,681.78,680.53,681.77,5757.0,676.881,678.0347,676.7915,678.0247,5757.0
2025-04-15 14:55:00,681.25,682.06,681.06,681.64,6923.0,677.5076,678.3131,677.3186,677.8954,6923.0
2025-04-15 15:00:00,680.64,680.97,680.33,680.87,3919.0,676.9009,677.2291,676.5926,677.1297,3919.0
2025-04-15 15:05:00,680.5,681.88,680.49,681.11,11992.0,676.7617,678.1341,676.7518,677.3684,11992.0
2025-04-15 15:10:00,680.95,682.17,680.66,681.87,6585.0,677.2092,678.4225,676.9208,678.1242,6585.0
2025-04-15 15:15:00,681.81,682.5,681.4,682.43,8347.0,678.0645,678.7507,677.6568,678.6811,8347.0
2025-04-15 15:20:00,682.13,682.79,681.69,681.69,7826.0,678.3828,679.0391,677.9452,677.9452,7826.0
2025-04-15 15:25:00,681.55,682.2,680.61,681.64,5574.0,677.8059,678.4524,676.8711,677.8954,5574.0
2025-04-15 15:30:00,682.22,682.84,681.45,681.76,11165.0,678.4723,679.0889,677.7065,678.0148,11165.0
2025-04-15 15:35:00,681.63,682.58,681.18,681.8,9798.0,677.8855,678.8303,677.438,678.0546,9798.0
2025-04-15 15:40:00,682.02,683.0,681.75,682.66,17311.0,678.2734,679.248,678.0048,678.9098,17311.0
2025-04-15 15:45:00,682.7,682.71,681.0,681.39,14307.0,678.9496,678.9596,677.259,677.6468,14307.0
2025-04-15 15:50:00,681.78,683.97,681.76,683.04,26133.0,678.0347,680.2126,678.0148,679.2878,26133.0
2025-04-15 15:55:00,683.63,684.39,682.0,682.0,72374.0,679.8745,680.6303,678.2535,678.2535,72374.0
2025-04-16 09:30:00,647.68,648.5,643.62,646.09,117410.0,644.122,644.9375,640.0843,642.5407,117410.0
2025-04-16 09:35:00,645.95,647.58,643.9,645.06,55333.0,642.4015,644.0226,640.3628,641.5164,55333.0
2025-04-16 09:40:00,645.51,648.99,644.25,645.75,35960.0,641.9639,645.4248,640.7108,642.2026,35960.0
2025-04-16 09:45:00,645.5,645.92,643.65,645.09,33807.0,641.954,642.3717,640.1141,641.5462,33807.0
2025-04-16 09:50:00,644.92,645.22,641.42,642.92,35455.0,641.3772,641.6755,637.8964,639.3882,35455.0
2025-04-16 09:55:00,642.92,643.2,640.67,641.06,44953.0,639.3882,639.6666,637.1505,637.5384,44953.0
2025-04-16 10:00:00,641.07,642.72,640.61,642.42,36559.0,637.5483,639.1892,637.0908,638.8909,36559.0
2025-04-16 10:05:00,642.61,644.4,642.08,643.47,27560.0,639.0799,640.86,638.5528,639.9351,27560.0
2025-04-16 10:10:00,643.63,646.2,641.57,641.57,28292.0,640.0942,642.6501,638.0456,638.0456,28292.0
2025-04-16 10:15:00,641.78,643.21,641.38,642.21,24421.0,638.2544,639.6766,637.8566,638.6821,24421.0
2025-04-16 10:20:00,642.27,645.19,642.12,643.92,13906.0,638.7417,641.6457,638.5925,640.3827,13906.0
2025-04-16 10:25:00,644.25,644.25,641.7,643.26,13983.0,640.7108,640.7108,638.1749,639.7263,13983.0
2025-04-16 10:30:00,643.29,643.48,641.87,642.75,12343.0,639.7561,639.9451,638.3439,639.2191,12343.0
2025-04-16 10:35:00,642.95,643.11,641.17,642.33,29585.0,639.418,639.5771,637.6478,638.8014,29585.0
2025-04-16 10:40:00,642.55,644.84,642.12,644.6,20638.0,639.0202,641.2976,638.5925,641.0589,20638.0
2025-04-16 10:45:00,644.93,648.04,644.46,647.91,26114.0,641.3871,644.48,640.9197,644.3507,26114.0
2025-04-16 10:50:00,647.83,649.12,647.26,648.2,14765.0,644.2712,645.5541,643.7043,644.6391,14765.0
2025-04-16 10:55:00,648.11,648.78,647.19,648.43,29369.0,644.5496,645.216,643.6347,644.8679,29369.0
2025-04-16 11:00:00,648.41,649.64,647.53,648.12,14948.0,644.848,646.0712,643.9728,644.5596,14948.0
2025-04-16 11:05:00,647.75,648.4,647.25,647.5,17599.0,644.1916,644.838,643.6944,643.943,17599.0
2025-04-16 11:10:00,647.51,648.12,647.1,647.57,14538.0,643.9529,644.5596,643.5452,644.0126,14538.0
2025-04-16 11:15:00,647.53,647.79,644.66,646.05,19782.0,643.9728,644.2314,641.1186,642.501,19782.0
2025-04-16 11:20:00,646.46,649.02,646.28,648.89,6577.0,642.9087,645.4546,642.7297,645.3254,6577.0
2025-04-16 11:25:00,649.33,651.3,647.7,650.57,24368.0,645.7629,647.7221,644.1419,646.9961,24368.0
2025-04-16 11:30:00,650.48,653.13,650.0,651.86,69106.0,646.9066,649.5421,646.4293,648.279,69106.0
2025-04-16 11:35:00,651.84,652.56,651.46,651.92,16382.0,648.2591,648.9752,647.8812,648.3387,16382.0
2025-04-16 11:40:00,651.83,652.31,650.0,650.29,5927.0,648.2492,648.7266,646.4293,646.7177,5927.0
2025-04-16 11:45:00,650.33,651.17,649.01,649.06,5976.0,646.7574,647.5928,645.4447,645.4944,5976.0
2025-04-16 11:50:00,649.54,649.56,646.51,646.71,6925.0,645.9718,645.9917,642.9584,643.1573,6925.0
2025-04-16 11:55:00,646.48,648.5,646.4,647.08,8006.0,642.9286,644.9375,642.849,643.5253,8006.0
2025-04-16 12:00:00,647.5,648.1,647.02,647.08,5237.0,643.943,644.5397,643.4656,643.5253,5237.0
2025-04-16 12:05:00,647.02,647.06,645.26,645.26,11673.0,643.4656,643.5054,641.7153,641.7153,11673.0
2025-04-16 12:10:00,645.47,647.17,644.33,646.75,11112.0,641.9241,643.6148,640.7904,643.1971,11112.0
2025-04-16 12:15:00,646.75,646.9,645.82,646.9,3592.0,643.1971,643.3463,642.2722,643.3463,3592.0
2025-04-16 12:20:00,646.45,646.74,645.72,646.06,6373.0,642.8988,643.1872,642.1728,642.5109,6373.0
2025-04-16 12:25:00,646.88,647.19,646.01,646.11,8093.0,643.3264,643.6347,642.4612,642.5606,8093.0
2025-04-16 12:30:00,646.32,647.57,646.0,646.73,11550.0,642.7695,644.0126,642.4512,643.1772,11550.0
2025-04-16 12:35:00,647.61,647.89,646.28,646.69,89738.0,644.0524,644.3308,642.7297,643.1374,89738.0
2025-04-16 12:40:00,646.3,646.85,644.59,646.77,8213.0,642.7496,643.2966,641.049,643.217,8213.0
2025-04-16 12:45:00,646.88,646.88,644.67,644.83,10409.0,643.3264,643.3264,641.1285,641.2877,10409.0
2025-04-16 12:50:00,644.73,645.63,644.43,645.63,3375.0,641.1882,642.0833,640.8899,642.0833,3375.0
2025-04-16 12:55:00,645.4,645.53,644.59,644.63,3290.0,641.8545,641.9838,641.049,641.0888,3290.0
2025-04-16 13:00:00,644.59,645.99,644.22,645.84,7317.0,641.049,642.4413,640.681,642.2921,7317.0
2025-04-16 13:05:00,645.7,647.22,645.43,645.73,6337.0,642.1529,643.6645,641.8844,642.1827,6337.0
2025-04-16 13:10:00,646.02,646.02,644.8,645.0,13432.0,642.4711,642.4711,641.2578,641.4567,13432.0
2025-04-16 13:15:00,645.11,646.74,645.0,646.49,12683.0,641.5661,643.1872,641.4567,642.9385,12683.0
2025-04-16 13:20:00,646.57,647.33,645.5,646.03,20407.0,643.0181,643.7739,641.954,642.4811,20407.0
2025-04-16 13:25:00,646.03,647.46,645.5,647.46,6521.0,642.4811,643.9032,641.954,643.9032,6521.0
2025-04-16 13:30:00,647.18,647.19,643.2,643.84,14931.0,643.6247,643.6347,639.6666,640.3031,14931.0
2025-04-16 13:35:00,643.84,645.0,642.45,642.45,6885.0,640.3031,641.4567,638.9207,638.9207,6885.0
2025-04-16 13:40:00,642.61,642.94,641.1,642.38,11756.0,639.0799,639.408,637.5781,638.8511,11756.0
2025-04-16 13:45:00,641.63,641.76,639.12,640.1,25946.0,638.1052,638.2345,635.609,636.5836,25946.0
2025-04-16 13:50:00,640.07,640.14,638.17,639.69,11154.0,636.5538,636.6234,634.6642,636.1759,11154.0
2025-04-16 13:55:00,638.41,638.74,636.0,636.07,9143.0,634.9029,635.2311,632.5062,632.5758,9143.0
2025-04-16 14:00:00,636.48,640.26,634.19,635.0,27554.0,632.9835,636.7428,630.7061,631.5117,27554.0
2025-04-16 14:05:00,635.25,636.26,634.6,635.4,22410.0,631.7603,632.7647,631.1139,631.9095,22410.0
2025-04-16 14:10:00,635.69,636.38,634.5,634.95,13360.0,632.1979,632.8841,631.0144,631.4619,13360.0
2025-04-16 14:15:00,635.0,635.4,633.5,634.2,7615.0,631.5117,631.9095,630.0199,630.7161,7615.0
2025-04-16 14:20:00,634.26,637.87,633.78,637.68,9998.0,630.7757,634.3659,630.2984,634.1769,9998.0
2025-04-16 14:25:00,637.27,638.3,636.6,637.0,5850.0,633.7692,634.7935,633.1029,633.5007,5850.0
2025-04-16 14:30:00,636.95,637.0,634.81,635.1,3972.0,633.4509,633.5007,631.3227,631.6111,3972.0
2025-04-16 14:35:00,634.28,634.28,631.22,631.26,7668.0,630.7956,630.7956,627.7524,627.7922,7668.0
2025-04-16 14:40:00,631.72,631.72,628.63,628.94,42492.0,628.2497,628.2497,625.1767,625.4849,42492.0
2025-04-16 14:45:00,629.0,631.22,628.97,630.22,17627.0,625.5446,627.7524,625.5148,626.7579,17627.0
2025-04-16 14:50:00,630.0,631.23,629.37,630.24,7906.0,626.5391,627.7624,625.9126,626.7778,7906.0
2025-04-16 14:55:00,629.81,630.41,628.9,628.96,6070.0,626.3502,626.9469,625.4452,625.5048,6070.0
2025-04-16 15:00:00,629.45,630.65,628.25,628.25,8749.0,625.9921,627.1856,624.7987,624.7987,8749.0
2025-04-16 15:05:00,628.84,629.69,627.5,628.15,11830.0,625.3855,626.2308,624.0529,624.6993,11830.0
2025-04-16 15:10:00,627.75,628.34,625.7,627.17,24715.0,624.3015,624.8882,622.2627,623.7247,24715.0
2025-04-16 15:15:00,627.0,628.31,626.66,627.5,9722.0,623.5556,624.8584,623.2175,624.0529,9722.0
2025-04-16 15:20:00,626.74,628.0,626.11,627.06,14157.0,623.297,624.5501,622.6705,623.6153,14157.0
2025-04-16 15:25:00,626.3,626.44,624.16,625.11,20048.0,622.8595,622.9987,620.7312,621.676,20048.0
2025-04-16 15:30:00,625.36,628.62,625.36,628.17,14485.0,621.9246,625.1667,621.9246,624.7192,14485.0
2025-04-16 15:35:00,627.67,630.82,627.6,629.8,17148.0,624.2219,627.3546,624.1523,626.3402,17148.0
2025-04-16 15:40:00,629.76,631.32,628.63,630.12,23553.0,626.3004,627.8519,625.1767,626.6585,23553.0
2025-04-16 15:45:00,629.92,632.52,629.87,632.2,33905.0,626.4596,629.0453,626.4098,628.727,33905.0
2025-04-16 15:50:00,632.79,635.73,632.79,634.95,82505.0,629.3138,632.2376,629.3138,631.4619,82505.0
2025-04-16 15:55:00,634.9,636.02,633.52,634.83,106964.0,631.4122,632.5261,630.0398,631.3426,106964.0
2025-04-17 09:30:00,644.79,646.35,643.12,643.72,53134.0,641.2479,642.7993,639.5871,640.1838,53134.0
2025-04-17 09:35:00,643.82,644.74,642.62,643.6,10786.0,640.2832,641.1982,639.0898,640.0644,10786.0
2025-04-17 09:40:00,643.0,644.03,640.96,641.09,8528.0,639.4677,640.4921,637.4389,637.5682,8528.0
2025-04-17 09:45:00,641.17,642.78,640.4,642.78,11751.0,637.6478,639.2489,636.882,639.2489,11751.0
2025-04-17 09:50:00,643.19,644.0,641.59,641.87,17107.0,639.6567,640.4622,638.0655,638.3439,17107.0
2025-04-17 09:55:00,641.77,642.58,640.7,642.16,12192.0,638.2445,639.05,637.1803,638.6323,12192.0
2025-04-17 10:00:00,642.03,643.0,640.72,641.73,7934.0,638.503,639.4677,637.2002,638.2047,7934.0
2025-04-17 10:05:00,641.43,642.5,640.78,642.5,6017.0,637.9063,638.9705,637.2599,638.9705,6017.0
2025-04-17 10:10:00,642.84,643.61,641.46,641.95,4001.0,639.3086,640.0744,637.9362,638.4235,4001.0
2025-04-17 10:15:00,642.82,643.14,641.77,642.51,6642.0,639.2887,639.6069,638.2445,638.9804,6642.0
2025-04-17 10:20:00,642.33,642.71,641.81,642.0,4859.0,638.8014,639.1793,638.2842,638.4732,4859.0
2025-04-17 10:25:00,642.14,643.0,641.8,641.8,6269.0,638.6124,639.4677,638.2743,638.2743,6269.0
2025-04-17 10:30:00,641.76,641.76,639.0,639.0,10868.0,638.2345,638.2345,635.4897,635.4897,10868.0
2025-04-17 10:35:00,638.86,638.96,637.86,638.51,8318.0,635.3505,635.4499,634.3559,635.0024,8318.0
2025-04-17 10:40:00,638.75,642.22,638.36,641.87,4210.0,635.2411,638.692,634.8532,638.3439,4210.0
2025-04-17 10:45:00,642.15,643.14,641.76,641.76,2824.0,638.6224,639.6069,638.2345,638.2345,2824.0
2025-04-17 10:50:00,641.78,642.09,639.26,640.06,3405.0,638.2544,638.5627,635.7483,636.5439,3405.0
2025-04-17 10:55:00,639.53,639.8,638.5,638.74,5686.0,636.0168,636.2853,634.9924,635.2311,5686.0
2025-04-17 11:00:00,639.03,639.81,637.74,637.94,3899.0,635.5195,636.2952,634.2366,634.4355,3899.0
2025-04-17 11:05:00,638.2,641.27,638.2,640.0,4653.0,634.6941,637.7472,634.6941,636.4842,4653.0
2025-04-17 11:10:00,639.28,642.22,639.0,641.91,3998.0,635.7681,638.692,635.4897,638.3837,3998.0
2025-04-17 11:15:00,641.7,642.62,641.37,642.07,1708.0,638.1749,639.0898,637.8467,638.5428,1708.0
2025-04-17 11:20:00,641.88,641.88,640.31,641.26,2551.0,638.3539,638.3539,636.7925,637.7373,2551.0
2025-04-17 11:25:00,641.29,641.66,639.83,640.22,10174.0,637.7671,638.1351,636.3151,636.703,10174.0
2025-04-17 11:30:00,640.37,641.9,640.09,641.56,45683.0,636.8522,638.3738,636.5737,638.0356,45683.0
2025-04-17 11:35:00,641.29,641.85,639.74,641.01,10285.0,637.7671,638.324,636.2256,637.4886,10285.0
2025-04-17 11:40:00,640.59,641.52,638.79,638.79,3810.0,637.0709,637.9958,635.2808,635.2808,3810.0
2025-04-17 11:45:00,638.4,639.68,637.75,638.24,2977.0,634.893,636.1659,634.2466,634.7339,2977.0
2025-04-17 11:50:00,637.97,639.73,637.97,638.56,2364.0,634.4653,636.2157,634.4653,635.0521,2364.0
2025-04-17 11:55:00,638.1,639.45,637.91,638.09,4366.0,634.5946,635.9372,634.4057,634.5847,4366.0
2025-04-17 12:00:00,638.25,641.0,636.93,636.93,5336.0,634.7438,637.4787,633.4311,633.4311,5336.0
2025-04-17 12:05:00,637.43,640.74,637.43,640.21,5683.0,633.9283,637.2201,633.9283,636.693,5683.0
2025-04-17 12:10:00,639.99,640.67,637.86,639.3,5098.0,636.4742,637.1505,634.3559,635.788,5098.0
2025-04-17 12:15:00,640.68,642.93,640.12,642.93,6055.0,637.1605,639.3981,636.6035,639.3981,6055.0
2025-04-17 12:20:00,642.53,643.3,641.77,642.4,3073.0,639.0003,639.7661,638.2445,638.871,3073.0
2025-04-17 12:25:00,642.88,644.5,642.55,644.06,7895.0,639.3484,640.9595,639.0202,640.5219,7895.0
2025-04-17 12:30:00,643.15,644.39,642.88,644.13,2812.0,639.6169,640.8501,639.3484,640.5915,2812.0
2025-04-17 12:35:00,643.57,644.31,641.86,641.86,2246.0,640.0346,640.7705,638.334,638.334,2246.0
2025-04-17 12:40:00,641.36,641.39,639.0,639.25,7843.0,637.8367,637.8666,635.4897,635.7383,7843.0
2025-04-17 12:45:00,639.25,641.5,639.0,641.07,5726.0,635.7383,637.976,635.4897,637.5483,5726.0
2025-04-17 12:50:00,641.49,642.96,641.49,642.42,7757.0,637.966,639.4279,637.966,638.8909,7757.0
2025-04-17 12:55:00,642.42,643.6,642.41,642.75,14376.0,638.8909,640.0644,638.881,639.2191,14376.0
2025-04-17 13:00:00,642.88,644.0,642.38,643.43,3703.0,639.3484,640.4622,638.8511,639.8953,3703.0
2025-04-17 13:05:00,643.77,644.61,643.7,644.56,8325.0,640.2335,641.0689,640.1639,641.0191,8325.0
2025-04-17 13:10:00,644.08,644.44,643.36,643.36,1553.0,640.5418,640.8998,639.8257,639.8257,1553.0
2025-04-17 13:15:00,643.63,643.98,642.31,642.83,3036.0,640.0942,640.4423,638.7815,639.2986,3036.0
2025-04-17 13:20:00,642.81,642.81,641.45,642.01,3625.0,639.2788,639.2788,637.9262,638.4831,3625.0
2025-04-17 13:25:00,642.0,643.35,641.76,642.55,6780.0,638.4732,639.8158,638.2345,639.0202,6780.0
2025-04-17 13:30:00,642.0,644.04,641.74,644.04,6451.0,638.4732,640.502,638.2146,640.502,6451.0
2025-04-17 13:35:00,644.11,644.56,643.59,644.56,2585.0,640.5716,641.0191,640.0545,641.0191,2585.0
2025-04-17 13:40:00,644.63,644.97,642.77,643.99,3130.0,641.0888,641.4269,639.239,640.4523,3130.0
2025-04-17 13:45:00,644.0,646.38,643.99,644.95,8274.0,640.4622,642.8291,640.4523,641.407,8274.0
2025-04-17 13:50:00,644.4,646.05,644.4,646.02,9767.0,640.86,642.501,640.86,642.4711,9767.0
2025-04-17 13:55:00,646.0,646.64,644.66,645.03,4258.0,642.4512,643.0877,641.1186,641.4866,4258.0
2025-04-17 14:00:00,644.95,646.0,644.95,646.0,1695.0,641.407,642.4512,641.407,642.4512,1695.0
2025-04-17 14:05:00,646.45,646.45,645.52,645.81,3620.0,642.8988,642.8988,641.9739,642.2623,3620.0
2025-04-17 14:10:00,646.33,646.52,645.01,645.01,2558.0,642.7794,642.9684,641.4667,641.4667,2558.0
2025-04-17 14:15:00,645.27,646.36,645.27,646.21,1520.0,641.7252,642.8093,641.7252,642.6601,1520.0
2025-04-17 14:20:00,646.49,647.66,646.49,647.42,5266.0,642.9385,644.1021,642.9385,643.8634,5266.0
2025-04-17 14:25:00,647.25,647.53,645.93,646.27,1252.0,643.6944,643.9728,642.3816,642.7197,1252.0
2025-04-17 14:30:00,646.27,647.59,646.27,646.45,3867.0,642.7197,644.0325,642.7197,642.8988,3867.0
2025-04-17 14:35:00,646.5,646.55,645.87,646.36,3356.0,642.9485,642.9982,642.3219,642.8093,3356.0
2025-04-17 14:40:00,646.09,646.09,645.0,645.42,4981.0,642.5407,642.5407,641.4567,641.8744,4981.0
2025-04-17 14:45:00,645.27,645.5,643.51,644.61,5203.0,641.7252,641.954,639.9749,641.0689,5203.0
2025-04-17 14:50:00,643.88,644.97,643.72,644.97,1410.0,640.3429,641.4269,640.1838,641.4269,1410.0
2025-04-17 14:55:00,643.51,643.52,642.0,642.3,5348.0,639.9749,639.9849,638.4732,638.7716,5348.0
2025-04-17 15:00:00,641.8,642.51,641.58,642.27,3357.0,638.2743,638.9804,638.0555,638.7417,3357.0
2025-04-17 15:05:00,642.55,642.55,641.82,642.35,2841.0,639.0202,639.0202,638.2942,638.8213,2841.0
2025-04-17 15:10:00,641.83,642.42,641.14,641.5,1868.0,638.3041,638.8909,637.6179,637.976,1868.0
2025-04-17 15:15:00,641.18,641.53,640.63,640.99,2196.0,637.6577,638.0058,637.1107,637.4688,2196.0
2025-04-17 15:20:00,641.42,641.52,639.49,640.82,4464.0,637.8964,637.9958,635.977,637.2997,4464.0
2025-04-17 15:25:00,640.56,642.24,640.54,640.55,4372.0,637.0411,638.7119,637.0212,637.0312,4372.0
2025-04-17 15:30:00,641.19,642.07,640.94,640.95,4522.0,637.6677,638.5428,637.419,637.429,4522.0
2025-04-17 15:35:00,641.66,642.27,641.2,642.11,6969.0,638.1351,638.7417,637.6776,638.5826,6969.0
2025-04-17 15:40:00,641.42,643.13,640.88,642.19,5211.0,637.8964,639.597,637.3594,638.6622,5211.0
2025-04-17 15:45:00,642.28,642.28,640.47,640.71,9242.0,638.7517,638.7517,636.9516,637.1903,9242.0
2025-04-17 15:50:00,640.34,641.41,638.7,641.41,11946.0,636.8223,637.8864,635.1913,637.8864,11946.0
2025-04-17 15:55:00,640.99,641.41,639.55,640.18,31609.0,637.4688,637.8864,636.0367,636.6632,31609.0
2025-04-21 09:30:00,632.0,633.66,624.01,625.27,44482.0,628.5281,630.179,620.582,621.8351,44482.0
2025-04-21 09:35:00,624.06,626.69,622.05,624.86,16141.0,620.6318,623.2473,618.6328,621.4274,16141.0
2025-04-21 09:40:00,624.05,624.61,622.0,624.0,18685.0,620.6218,621.1787,618.5831,620.5721,18685.0
2025-04-21 09:45:00,623.28,624.34,621.31,624.34,13635.0,619.856,620.9102,617.8969,620.9102,13635.0
2025-04-21 09:50:00,624.5,624.5,622.03,622.67,4284.0,621.0693,621.0693,618.6129,619.2494,4284.0
2025-04-21 09:55:00,622.38,623.06,622.0,622.26,7996.0,618.961,619.6373,618.5831,618.8416,7996.0
2025-04-21 10:00:00,622.0,622.21,619.57,621.0,11812.0,618.5831,618.7919,616.1664,617.5886,11812.0
2025-04-21 10:05:00,620.77,621.51,620.05,620.1,9259.0,617.3598,618.0958,616.6438,616.6935,9259.0
2025-04-21 10:10:00,620.61,621.71,620.16,620.94,24054.0,617.2007,618.2947,616.7532,617.5289,24054.0
2025-04-21 10:15:00,620.85,621.26,618.68,619.47,10553.0,617.4394,617.8471,615.2813,616.067,10553.0
2025-04-21 10:20:00,620.15,620.18,618.39,619.3,4822.0,616.7432,616.7731,614.9929,615.8979,4822.0
2025-04-21 10:25:00,618.88,619.5,618.52,618.74,7285.0,615.4802,616.0968,615.1222,615.341,7285.0
2025-04-21 10:30:00,618.76,619.75,618.5,619.48,16376.0,615.3609,616.3454,615.1023,616.0769,16376.0
2025-04-21 10:35:00,619.16,622.05,619.15,622.05,14213.0,615.7587,618.6328,615.7487,618.6328,14213.0
2025-04-21 10:40:00,621.83,623.35,621.7,621.8,3954.0,618.414,619.9257,618.2847,618.3842,3954.0
2025-04-21 10:45:00,621.79,622.21,620.37,620.4,8184.0,618.3742,618.7919,616.962,616.9919,8184.0
2025-04-21 10:50:00,620.32,620.32,619.08,619.98,8949.0,616.9123,616.9123,615.6791,616.5742,8949.0
2025-04-21 10:55:00,619.8,621.33,619.75,620.89,15009.0,616.3952,617.9168,616.3454,617.4792,15009.0
2025-04-21 11:00:00,620.98,621.11,619.81,619.81,2517.0,617.5687,617.698,616.4051,616.4051,2517.0
2025-04-21 11:05:00,619.94,620.05,618.15,618.67,13719.0,616.5344,616.6438,614.7542,615.2714,13719.0
2025-04-21 11:10:00,619.08,619.2,617.52,617.52,8951.0,615.6791,615.7985,614.1277,614.1277,8951.0
2025-04-21 11:15:00,616.45,618.17,616.45,617.76,7177.0,613.0636,614.7741,613.0636,614.3664,7177.0
2025-04-21 11:20:00,617.81,618.2,616.32,617.0,7818.0,614.4161,614.8039,612.9343,613.6105,7818.0
2025-04-21 11:25:00,617.57,617.57,616.48,616.83,3864.0,614.1774,614.1774,613.0934,613.4415,3864.0
2025-04-21 11:30:00,616.37,617.04,615.68,616.5,10884.0,612.984,613.6503,612.2978,613.1133,10884.0
2025-04-21 11:35:00,616.6,617.02,615.98,616.22,5809.0,613.2127,613.6304,612.5961,612.8348,5809.0
2025-04-21 11:40:00,616.0,616.65,615.69,615.94,3065.0,612.616,613.2625,612.3077,612.5564,3065.0
2025-04-21 11:45:00,615.69,616.15,615.12,615.98,5970.0,612.3077,612.7652,611.7409,612.5961,5970.0
2025-04-21 11:50:00,615.49,615.72,614.9,615.13,7496.0,612.1088,612.3376,611.5221,611.7508,7496.0
2025-04-21 11:55:00,614.78,615.08,614.06,614.67,10682.0,611.4027,611.7011,610.6867,611.2933,10682.0
2025-04-21 12:00:00,614.38,617.16,614.38,617.16,12917.0,611.0049,613.7697,611.0049,613.7697,12917.0
2025-04-21 12:05:00,616.84,616.9,615.69,616.79,14078.0,613.4514,613.5111,612.3077,613.4017,14078.0
2025-04-21 12:10:00,616.38,618.23,616.32,617.93,3878.0,612.9939,614.8338,612.9343,614.5354,3878.0
2025-04-21 12:15:00,617.86,618.06,616.89,617.22,2500.0,614.4658,614.6647,613.5011,613.8293,2500.0
2025-04-21 12:20:00,616.82,617.87,616.82,617.4,2330.0,613.4315,614.4758,613.4315,614.0083,2330.0
2025-04-21 12:25:00,617.4,617.7,617.35,617.46,2051.0,614.0083,614.3067,613.9586,614.068,2051.0
2025-04-21 12:30:00,617.54,619.17,617.54,618.61,2077.0,614.1476,615.7686,614.1476,615.2117,2077.0
2025-04-21 12:35:00,618.84,620.18,618.84,619.24,4789.0,615.4404,616.7731,615.4404,615.8382,4789.0
2025-04-21 12:40:00,619.77,620.48,619.52,620.48,318.0,616.3653,617.0714,616.1167,617.0714,318.0
2025-04-21 12:45:00,620.02,621.29,620.0,620.01,8095.0,616.614,617.877,616.5941,616.604,8095.0
2025-04-21 12:50:00,620.23,620.23,619.23,620.0,3102.0,616.8228,616.8228,615.8283,616.5941,3102.0
2025-04-21 12:55:00,619.65,619.96,618.53,618.94,6057.0,616.246,616.5543,615.1321,615.5399,6057.0
2025-04-21 13:00:00,619.39,619.83,618.12,618.43,5360.0,615.9874,616.425,614.7244,615.0327,5360.0
2025-04-21 13:05:00,618.87,618.87,617.59,618.14,2888.0,615.4703,615.4703,614.1973,614.7443,2888.0
2025-04-21 13:10:00,618.53,618.77,618.08,618.23,2474.0,615.1321,615.3708,614.6846,614.8338,2474.0
2025-04-21 13:15:00,618.56,618.6,617.12,617.44,8371.0,615.162,615.2018,613.7299,614.0481,8371.0
2025-04-21 13:20:00,617.41,618.54,617.41,617.96,6186.0,614.0183,615.1421,614.0183,614.5653,6186.0
2025-04-21 13:25:00,617.11,618.01,617.11,617.8,3756.0,613.7199,614.615,613.7199,614.4061,3756.0
2025-04-21 13:30:00,617.84,618.88,617.77,618.09,9809.0,614.4459,615.4802,614.3763,614.6946,9809.0
2025-04-21 13:35:00,617.95,618.37,617.28,617.28,1179.0,614.5553,614.973,613.889,613.889,1179.0
2025-04-21 13:40:00,617.41,617.88,616.68,616.87,7603.0,614.0183,614.4857,613.2923,613.4813,7603.0
2025-04-21 13:45:00,616.87,617.37,616.68,616.88,5116.0,613.4813,613.9785,613.2923,613.4912,5116.0
2025-04-21 13:50:00,616.88,617.11,616.25,616.25,7074.0,613.4912,613.7199,612.8647,612.8647,7074.0
2025-04-21 13:55:00,616.25,616.72,615.96,616.72,5732.0,612.8647,613.3321,612.5763,613.3321,5732.0
2025-04-21 14:00:00,616.79,617.42,616.49,617.15,3659.0,613.4017,614.0282,613.1033,613.7597,3659.0
2025-04-21 14:05:00,617.32,618.18,617.29,618.0,2100.0,613.9288,614.7841,613.8989,614.605,2100.0
2025-04-21 14:10:00,617.69,618.77,617.68,618.77,2438.0,614.2967,615.3708,614.2868,615.3708,2438.0
2025-04-21 14:15:00,618.37,619.5,618.37,619.1,2400.0,614.973,616.0968,614.973,615.699,2400.0
2025-04-21 14:20:00,619.03,619.6,619.03,619.33,1781.0,615.6294,616.1963,615.6294,615.9277,1781.0
2025-04-21 14:25:00,619.73,620.47,619.27,620.25,2827.0,616.3255,617.0615,615.8681,616.8427,2827.0
2025-04-21 14:30:00,620.8,621.53,620.53,621.01,4732.0,617.3897,618.1157,617.1211,617.5985,4732.0
2025-04-21 14:35:00,621.1,621.65,620.76,621.15,4172.0,617.688,618.235,617.3499,617.7377,4172.0
2025-04-21 14:40:00,621.02,621.02,619.7,619.7,2492.0,617.6085,617.6085,616.2957,616.2957,2492.0
2025-04-21 14:45:00,619.7,619.91,618.88,618.88,2459.0,616.2957,616.5046,615.4802,615.4802,2459.0
2025-04-21 14:50:00,619.25,619.25,618.53,619.13,3372.0,615.8482,615.8482,615.1321,615.7288,3372.0
2025-04-21 14:55:00,619.04,619.72,618.9,619.42,4151.0,615.6393,616.3156,615.5001,616.0172,4151.0
2025-04-21 15:00:00,619.42,621.43,619.42,620.87,2932.0,616.0172,618.0162,616.0172,617.4593,2932.0
2025-04-21 15:05:00,621.0,621.77,620.02,620.02,4331.0,617.5886,618.3543,616.614,616.614,4331.0
2025-04-21 15:10:00,620.02,620.69,619.9,619.91,8765.0,616.614,617.2803,616.4946,616.5046,8765.0
2025-04-21 15:15:00,620.02,620.42,619.2,620.33,10544.0,616.614,617.0118,615.7985,616.9222,10544.0
2025-04-21 15:20:00,620.53,621.24,619.67,620.27,17425.0,617.1211,617.8272,616.2659,616.8626,17425.0
2025-04-21 15:25:00,619.77,619.97,618.27,619.23,9929.0,616.3653,616.5642,614.8736,615.8283,9929.0
2025-04-21 15:30:00,619.24,620.54,619.14,620.52,8740.0,615.8382,617.1311,615.7388,617.1112,8740.0
2025-04-21 15:35:00,620.64,621.85,619.53,621.51,19153.0,617.2305,618.4339,616.1266,618.0958,19153.0
2025-04-21 15:40:00,622.27,622.34,621.14,621.14,7651.0,618.8516,618.9212,617.7278,617.7278,7651.0
2025-04-21 15:45:00,621.45,623.0,621.14,623.0,10132.0,618.0361,619.5776,617.7278,619.5776,10132.0
2025-04-21 15:50:00,622.67,625.0,621.55,624.48,26128.0,619.2494,621.5666,618.1355,621.0494,26128.0
2025-04-21 15:55:00,624.19,625.97,623.72,624.6,69954.0,620.761,622.5313,620.2936,621.1688,69954.0
2025-04-22 09:30:00,639.21,639.45,636.2,637.9,32392.0,635.6985,635.9372,632.7051,634.3957,32392.0
2025-04-22 09:35:00,638.1,640.13,637.78,639.89,13061.0,634.5946,636.6135,634.2764,636.3748,13061.0
2025-04-22 09:40:00,640.03,642.86,639.52,642.25,7348.0,636.514,639.3285,636.0068,638.7218,7348.0
2025-04-22 09:45:00,642.2,642.43,640.97,641.54,8938.0,638.6721,638.9008,637.4489,638.0157,8938.0
2025-04-22 09:50:00,641.34,641.45,639.55,640.18,7320.0,637.8168,637.9262,636.0367,636.6632,7320.0
2025-04-22 09:55:00,640.05,640.34,639.09,639.54,4616.0,636.5339,636.8223,635.5792,636.0267,4616.0
2025-04-22 10:00:00,640.04,641.11,639.77,641.1,3966.0,636.524,637.5881,636.2555,637.5781,3966.0
2025-04-22 10:05:00,641.27,643.0,641.0,643.0,4368.0,637.7472,639.4677,637.4787,639.4677,4368.0
2025-04-22 10:10:00,643.13,643.82,643.12,643.15,3434.0,639.597,640.2832,639.5871,639.6169,3434.0
2025-04-22 10:15:00,642.76,642.8,641.98,642.76,3952.0,639.229,639.2688,638.4533,639.229,3952.0
2025-04-22 10:20:00,642.72,644.0,642.72,644.0,5535.0,639.1892,640.4622,639.1892,640.4622,5535.0
2025-04-22 10:25:00,643.93,643.93,641.59,642.23,4984.0,640.3926,640.3926,638.0655,638.7019,4984.0
2025-04-22 10:30:00,642.23,643.02,641.79,642.96,4254.0,638.7019,639.4876,638.2644,639.4279,4254.0
2025-04-22 10:35:00,642.99,643.8,642.59,643.72,5780.0,639.4578,640.2633,639.06,640.1838,5780.0
2025-04-22 10:40:00,643.62,644.69,643.62,644.26,10779.0,640.0843,641.1484,640.0843,640.7208,10779.0
2025-04-22 10:45:00,644.15,644.58,643.13,643.17,5900.0,640.6114,641.039,639.597,639.6368,5900.0
2025-04-22 10:50:00,643.04,643.97,641.68,643.74,5278.0,639.5075,640.4324,638.155,640.2036,5278.0
2025-04-22 10:55:00,643.2,644.8,642.94,644.25,1907.0,639.6666,641.2578,639.408,640.7108,1907.0
2025-04-22 11:00:00,644.39,645.31,644.39,645.15,5595.0,640.8501,641.765,640.8501,641.6059,5595.0
2025-04-22 11:05:00,645.25,645.61,644.73,644.82,5080.0,641.7054,642.0634,641.1882,641.2777,5080.0
2025-04-22 11:10:00,644.86,644.97,642.78,642.78,5238.0,641.3175,641.4269,639.2489,639.2489,5238.0
2025-04-22 11:15:00,643.04,643.64,642.41,643.14,7451.0,639.5075,640.1042,638.881,639.6069,7451.0
2025-04-22 11:20:00,643.21,643.25,642.02,642.57,8260.0,639.6766,639.7163,638.4931,639.0401,8260.0
2025-04-22 11:25:00,642.77,643.04,642.32,642.32,5276.0,639.239,639.5075,638.7914,638.7914,5276.0
2025-04-22 11:30:00,642.26,644.31,641.4,643.44,54920.0,638.7318,640.7705,637.8765,639.9053,54920.0
2025-04-22 11:35:00,643.44,643.57,641.62,642.17,12073.0,639.9053,640.0346,638.0953,638.6423,12073.0
2025-04-22 11:40:00,641.92,641.92,640.62,640.73,3960.0,638.3936,638.3936,637.1008,637.2102,3960.0
2025-04-22 11:45:00,640.79,641.0,639.83,640.34,4653.0,637.2699,637.4787,636.3151,636.8223,4653.0
2025-04-22 11:50:00,640.6,641.57,640.17,640.49,6712.0,637.0809,638.0456,636.6533,636.9715,6712.0
2025-04-22 11:55:00,640.49,641.62,639.17,641.62,8006.0,636.9715,638.0953,635.6588,638.0953,8006.0
2025-04-22 12:00:00,642.5,644.11,642.14,643.42,7222.0,638.9705,640.5716,638.6124,639.8854,7222.0
2025-04-22 12:05:00,643.08,643.78,642.28,643.05,6442.0,639.5473,640.2434,638.7517,639.5174,6442.0
2025-04-22 12:10:00,643.85,645.2,643.37,644.64,6993.0,640.313,641.6556,639.8357,641.0987,6993.0
2025-04-22 12:15:00,644.64,644.78,643.53,643.61,3888.0,641.0987,641.2379,639.9948,640.0744,3888.0
2025-04-22 12:20:00,644.18,645.0,644.17,644.56,3881.0,640.6412,641.4567,640.6313,641.0191,3881.0
2025-04-22 12:25:00,644.73,645.46,644.02,644.05,7403.0,641.1882,641.9142,640.4821,640.5119,7403.0
2025-04-22 12:30:00,644.02,644.89,643.64,644.04,4715.0,640.4821,641.3473,640.1042,640.502,4715.0
2025-04-22 12:35:00,643.72,643.72,642.81,642.82,1299.0,640.1838,640.1838,639.2788,639.2887,1299.0
2025-04-22 12:40:00,642.66,643.1,641.54,642.78,4612.0,639.1296,639.5672,638.0157,639.2489,4612.0
2025-04-22 12:45:00,642.58,643.14,641.61,642.09,2680.0,639.05,639.6069,638.0853,638.5627,2680.0
2025-04-22 12:50:00,641.6,641.79,640.73,641.76,2609.0,638.0754,638.2644,637.2102,638.2345,2609.0
2025-04-22 12:55:00,641.93,641.93,641.03,641.03,2522.0,638.4036,638.4036,637.5085,637.5085,2522.0
2025-04-22 13:00:00,641.0,641.86,641.0,641.61,6534.0,637.4787,638.334,637.4787,638.0853,6534.0
2025-04-22 13:05:00,641.61,642.72,641.13,642.1,7152.0,638.0853,639.1892,637.608,638.5727,7152.0
2025-04-22 13:10:00,641.6,641.6,638.65,638.82,8574.0,638.0754,638.0754,635.1416,635.3107,8574.0
2025-04-22 13:15:00,638.75,638.76,635.81,637.32,15406.0,635.2411,635.251,632.3172,633.8189,15406.0
2025-04-22 13:20:00,637.62,637.62,634.7,635.71,7259.0,634.1173,634.1173,631.2133,632.2178,7259.0
2025-04-22 13:25:00,635.55,637.97,633.4,633.4,16195.0,632.0586,634.4653,629.9204,629.9204,16195.0
2025-04-22 13:30:00,633.67,634.8,633.1,633.55,8310.0,630.189,631.3128,629.6221,630.0696,8310.0
2025-04-22 13:35:00,633.82,634.99,633.5,634.55,19199.0,630.3381,631.5017,630.0199,631.0641,19199.0
2025-04-22 13:40:00,634.41,636.16,634.1,635.3,5368.0,630.9249,632.6653,630.6166,631.81,5368.0
2025-04-22 13:45:00,635.67,635.85,634.3,634.3,2644.0,632.178,632.357,630.8155,630.8155,2644.0
2025-04-22 13:50:00,634.24,634.79,633.52,634.75,3809.0,630.7558,631.3028,630.0398,631.263,3809.0
2025-04-22 13:55:00,634.82,635.45,633.63,633.87,4945.0,631.3326,631.9592,630.1492,630.3879,4945.0
2025-04-22 14:00:00,634.01,635.75,633.95,635.4,2203.0,630.5271,632.2575,630.4674,631.9095,2203.0
2025-04-22 14:05:00,635.5,636.71,635.5,635.9,3470.0,632.0089,633.2123,632.0089,632.4067,3470.0
2025-04-22 14:10:00,635.85,637.18,635.85,636.22,5847.0,632.357,633.6797,632.357,632.725,5847.0
2025-04-22 14:15:00,637.25,637.47,636.54,637.47,3647.0,633.7493,633.9681,633.0432,633.9681,3647.0
2025-04-22 14:20:00,637.09,637.91,636.48,637.0,22147.0,633.5902,634.4057,632.9835,633.5007,22147.0
2025-04-22 14:25:00,636.83,637.38,636.24,636.57,29637.0,633.3316,633.8786,632.7448,633.073,29637.0
2025-04-22 14:30:00,636.28,636.95,636.13,636.95,2422.0,632.7846,633.4509,632.6355,633.4509,2422.0
2025-04-22 14:35:00,636.66,637.72,636.06,636.06,6510.0,633.1625,634.2167,632.5658,632.5658,6510.0
2025-04-22 14:40:00,636.25,636.81,635.88,636.71,12168.0,632.7548,633.3117,632.3868,633.2123,12168.0
2025-04-22 14:45:00,636.71,637.02,636.01,636.11,32049.0,633.2123,633.5206,632.5161,632.6156,32049.0
2025-04-22 14:50:00,636.5,637.91,636.5,637.69,6316.0,633.0034,634.4057,633.0034,634.1869,6316.0
2025-04-22 14:55:00,637.72,638.9,637.71,638.0,23818.0,634.2167,635.3902,634.2068,634.4952,23818.0
2025-04-22 15:00:00,638.0,638.25,637.25,637.59,14529.0,634.4952,634.7438,633.7493,634.0874,14529.0
2025-04-22 15:05:00,637.69,637.89,636.61,637.0,5275.0,634.1869,634.3858,633.1128,633.5007,5275.0
2025-04-22 15:10:00,636.99,636.99,636.04,636.3,7202.0,633.4907,633.4907,632.5459,632.8045,7202.0
2025-04-22 15:15:00,636.48,636.86,634.1,634.88,10401.0,632.9835,633.3614,630.6166,631.3923,10401.0
2025-04-22 15:20:00,634.93,634.96,632.31,632.7,9201.0,631.442,631.4719,628.8364,629.2243,9201.0
2025-04-22 15:25:00,633.09,633.82,631.72,632.23,12953.0,629.6122,630.3381,628.2497,628.7569,12953.0
2025-04-22 15:30:00,632.19,632.44,631.2,631.2,16305.0,628.7171,628.9657,627.7325,627.7325,16305.0
2025-04-22 15:35:00,631.8,632.16,631.0,631.45,18358.0,628.3292,628.6873,627.5336,627.9812,18358.0
2025-04-22 15:40:00,631.45,635.51,631.44,635.11,28872.0,627.9812,632.0189,627.9712,631.6211,28872.0
2025-04-22 15:45:00,634.76,635.48,634.63,635.04,30764.0,631.273,631.989,631.1437,631.5514,30764.0
2025-04-22 15:50:00,634.97,637.65,634.7,636.63,26010.0,631.4818,634.1471,631.2133,633.1327,26010.0
2025-04-22 15:55:00,636.77,638.7,636.28,638.39,67540.0,633.2719,635.1913,632.7846,634.883,67540.0
2025-04-23 09:30:00,663.98,664.99,661.22,661.27,64857.0,660.3325,661.3369,657.5876,657.6373,64857.0
2025-04-23 09:35:00,661.16,665.5,657.8,660.91,43704.0,657.5279,661.8441,654.1864,657.2793,43704.0
2025-04-23 09:40:00,661.92,666.13,660.67,665.5,35259.0,658.2838,662.4706,657.0406,661.8441,35259.0
2025-04-23 09:45:00,665.55,665.99,663.66,664.48,15911.0,661.8938,662.3314,660.0142,660.8297,15911.0
2025-04-23 09:50:00,664.25,664.7,660.04,661.48,14015.0,660.601,661.0485,656.4141,657.8462,14015.0
2025-04-23 09:55:00,661.22,661.85,659.9,661.46,10747.0,657.5876,658.2142,656.2749,657.8263,10747.0
2025-04-23 10:00:00,662.0,664.42,659.29,663.86,16816.0,658.3633,660.77,655.6682,660.2131,16816.0
2025-04-23 10:05:00,663.36,664.35,662.49,664.18,12645.0,659.7159,660.7004,658.8506,660.5314,12645.0
2025-04-23 10:10:00,664.48,666.5,663.64,664.01,15620.0,660.8297,662.8386,659.9943,660.3623,15620.0
2025-04-23 10:15:00,664.61,664.61,660.8,662.49,5891.0,660.959,660.959,657.1699,658.8506,5891.0
2025-04-23 10:20:00,662.45,662.45,660.48,662.2,9557.0,658.8109,658.8109,656.8517,658.5622,9557.0
2025-04-23 10:25:00,662.0,664.81,662.0,663.15,8458.0,658.3633,661.1579,658.3633,659.507,8458.0
2025-04-23 10:30:00,663.11,664.77,663.11,664.3,5899.0,659.4672,661.1181,659.4672,660.6507,5899.0
2025-04-23 10:35:00,664.92,665.65,663.9,664.18,5300.0,661.2673,661.9933,660.2529,660.5314,5300.0
2025-04-23 10:40:00,663.98,664.72,662.49,664.4,3179.0,660.3325,661.0684,658.8506,660.7502,3179.0
2025-04-23 10:45:00,664.06,664.58,663.31,664.58,3617.0,660.412,660.9292,659.6661,660.9292,3617.0
2025-04-23 10:50:00,663.88,664.95,662.93,664.21,7122.0,660.233,661.2971,659.2882,660.5612,7122.0
2025-04-23 10:55:00,664.24,665.0,662.56,662.66,10514.0,660.591,661.3469,658.9203,659.0197,10514.0
2025-04-23 11:00:00,662.66,663.98,660.33,662.64,14316.0,659.0197,660.3325,656.7025,658.9998,14316.0
2025-04-23 11:05:00,662.34,664.86,662.33,663.67,7506.0,658.7015,661.2076,658.6915,660.0242,7506.0
2025-04-23 11:10:00,662.76,663.76,662.71,662.71,3798.0,659.1192,660.1137,659.0694,659.0694,3798.0
2025-04-23 11:15:00,662.75,662.75,660.56,660.81,5227.0,659.1092,659.1092,656.9312,657.1799,5227.0
2025-04-23 11:20:00,660.55,662.1,658.58,660.23,16446.0,656.9213,658.4628,654.9621,656.6031,16446.0
2025-04-23 11:25:00,660.16,660.17,657.3,658.98,17547.0,656.5334,656.5434,653.6892,655.3599,17547.0
2025-04-23 11:30:00,658.99,660.51,657.67,659.95,41308.0,655.3699,656.8815,654.0571,656.3246,41308.0
2025-04-23 11:35:00,660.24,661.58,659.44,661.58,7518.0,656.613,657.9456,655.8174,657.9456,7518.0
2025-04-23 11:40:00,661.61,661.61,659.86,659.97,2821.0,657.9755,657.9755,656.2351,656.3445,2821.0
2025-04-23 11:45:00,659.44,659.64,657.0,657.67,4561.0,655.8174,656.0163,653.3908,654.0571,4561.0
2025-04-23 11:50:00,657.5,659.29,657.37,659.29,2650.0,653.8881,655.6682,653.7588,655.6682,2650.0
2025-04-23 11:55:00,660.0,660.49,659.91,660.49,2900.0,656.3743,656.8616,656.2848,656.8616,2900.0
2025-04-23 12:00:00,659.97,660.49,658.39,659.52,7637.0,656.3445,656.8616,654.7732,655.897,7637.0
2025-04-23 12:05:00,660.0,660.0,657.69,658.01,2306.0,656.3743,656.3743,654.077,654.3953,2306.0
2025-04-23 12:10:00,658.46,659.39,657.71,658.19,4717.0,654.8428,655.7677,654.0969,654.5743,4717.0
2025-04-23 12:15:00,659.11,659.12,656.69,656.7,1797.0,655.4892,655.4992,653.0825,653.0925,1797.0
2025-04-23 12:20:00,656.83,657.16,655.22,656.58,2791.0,653.2217,653.5499,651.6206,652.9731,2791.0
2025-04-23 12:25:00,655.82,657.61,655.82,657.19,4612.0,652.2173,653.9975,652.2173,653.5798,4612.0
2025-04-23 12:30:00,658.06,658.51,657.81,657.93,5109.0,654.445,654.8925,654.1964,654.3157,5109.0
2025-04-23 12:35:00,657.98,659.81,657.91,659.8,7997.0,654.3654,656.1854,654.2958,656.1754,7997.0
2025-04-23 12:40:00,659.19,659.86,658.99,659.86,2350.0,655.5688,656.2351,655.3699,656.2351,2350.0
2025-04-23 12:45:00,659.3,659.64,657.63,658.1,4047.0,655.6782,656.0163,654.0173,654.4848,4047.0
2025-04-23 12:50:00,657.99,658.88,657.0,658.73,2603.0,654.3754,655.2605,653.3908,655.1113,2603.0
2025-04-23 12:55:00,659.65,661.63,659.65,660.72,3500.0,656.0262,657.9954,656.0262,657.0904,3500.0
2025-04-23 13:00:00,660.85,661.99,657.84,661.58,7153.0,657.2197,658.3534,654.2262,657.9456,7153.0
2025-04-23 13:05:00,661.59,663.7,661.02,662.49,5570.0,657.9556,660.054,657.3887,658.8506,5570.0
2025-04-23 13:10:00,662.52,662.71,661.93,661.93,4195.0,658.8805,659.0694,658.2937,658.2937,4195.0
2025-04-23 13:15:00,662.41,662.64,661.97,662.57,1629.0,658.7711,658.9998,658.3335,658.9302,1629.0
2025-04-23 13:20:00,662.79,662.85,661.91,662.45,4806.0,659.149,659.2087,658.2738,658.8109,4806.0
2025-04-23 13:25:00,662.28,662.28,660.9,660.9,5254.0,658.6418,658.6418,657.2694,657.2694,5254.0
2025-04-23 13:30:00,661.35,662.23,660.55,660.55,2318.0,657.7169,658.5921,656.9213,656.9213,2318.0
2025-04-23 13:35:00,661.14,661.14,658.74,659.09,3500.0,657.5081,657.5081,655.1212,655.4693,3500.0
2025-04-23 13:40:00,659.36,660.59,659.04,660.59,2000.0,655.7378,656.9611,655.4196,656.9611,2000.0
2025-04-23 13:45:00,660.45,660.45,659.4,659.95,3189.0,656.8218,656.8218,655.7776,656.3246,3189.0
2025-04-23 13:50:00,659.85,662.28,659.85,662.05,3003.0,656.2251,658.6418,656.2251,658.4131,3003.0
2025-04-23 13:55:00,662.19,662.33,661.32,661.48,2399.0,658.5523,658.6915,657.6871,657.8462,2399.0
2025-04-23 14:00:00,661.29,661.71,660.89,661.44,2500.0,657.6572,658.0749,657.2594,657.8064,2500.0
2025-04-23 14:05:00,661.14,661.14,660.75,660.75,344.0,657.5081,657.5081,657.1202,657.1202,344.0
2025-04-23 14:10:00,661.46,662.01,660.52,661.56,4359.0,657.8263,658.3733,656.8915,657.9258,4359.0
2025-04-23 14:15:00,661.86,663.0,661.7,662.37,1669.0,658.2241,659.3578,658.065,658.7313,1669.0
2025-04-23 14:20:00,662.78,663.51,661.85,662.07,2440.0,659.1391,659.865,658.2142,658.433,2440.0
2025-04-23 14:25:00,662.06,662.06,659.84,660.18,3638.0,658.423,658.423,656.2152,656.5533,3638.0
2025-04-23 14:30:00,660.5,661.62,659.84,660.86,4691.0,656.8716,657.9854,656.2152,657.2296,4691.0
2025-04-23 14:35:00,660.96,661.48,660.79,661.15,4346.0,657.329,657.8462,657.16,657.518,4346.0
2025-04-23 14:40:00,660.98,661.28,659.9,659.9,6723.0,657.3489,657.6473,656.2749,656.2749,6723.0
2025-04-23 14:45:00,659.72,661.66,659.6,661.48,3276.0,656.0959,658.0252,655.9765,657.8462,3276.0
2025-04-23 14:50:00,661.59,661.76,660.62,661.29,3154.0,657.9556,658.1247,656.9909,657.6572,3154.0
2025-04-23 14:55:00,661.56,663.27,661.26,661.26,6426.0,657.9258,659.6264,657.6274,657.6274,6426.0
2025-04-23 15:00:00,661.23,662.19,659.94,660.11,19165.0,657.5976,658.5523,656.3147,656.4837,19165.0
2025-04-23 15:05:00,660.26,661.39,660.08,660.24,8922.0,656.6329,657.7567,656.4539,656.613,8922.0
2025-04-23 15:10:00,660.17,660.49,658.9,658.9,8091.0,656.5434,656.8616,655.2804,655.2804,8091.0
2025-04-23 15:15:00,659.19,659.48,658.24,658.86,7350.0,655.5688,655.8572,654.624,655.2406,7350.0
2025-04-23 15:20:00,659.12,659.42,657.5,657.82,5151.0,655.4992,655.7975,653.8881,654.2063,5151.0
2025-04-23 15:25:00,657.27,658.67,657.0,657.38,6715.0,653.6593,655.0516,653.3908,653.7687,6715.0
2025-04-23 15:30:00,657.29,658.38,656.55,656.55,3975.0,653.6792,654.7632,652.9433,652.9433,3975.0
2025-04-23 15:35:00,656.35,656.35,654.79,655.95,4526.0,652.7444,652.7444,651.1929,652.3466,4526.0
2025-04-23 15:40:00,656.2,656.82,655.64,655.98,3584.0,652.5952,653.2118,652.0383,652.3764,3584.0
2025-04-23 15:45:00,656.3,656.72,655.12,656.12,5443.0,652.6946,653.1123,651.5211,652.5156,5443.0
2025-04-23 15:50:00,656.3,659.3,656.06,658.72,32223.0,652.6946,655.6782,652.456,655.1014,32223.0
2025-04-23 15:55:00,659.09,659.18,657.09,657.55,53281.0,655.4693,655.5588,653.4803,653.9378,53281.0
2025-04-24 09:30:00,666.55,666.55,663.14,665.38,35505.0,662.8883,662.8883,659.4971,661.7248,35505.0
2025-04-24 09:35:00,664.69,664.76,662.56,663.59,11576.0,661.0386,661.1082,658.9203,659.9446,11576.0
2025-04-24 09:40:00,663.32,665.86,663.32,665.76,8691.0,659.6761,662.2021,659.6761,662.1027,8691.0
2025-04-24 09:45:00,665.96,667.56,665.62,667.38,16326.0,662.3016,663.8928,661.9634,663.7138,16326.0
2025-04-24 09:50:00,667.31,669.69,667.31,669.47,7185.0,663.6442,666.0111,663.6442,665.7923,7185.0
2025-04-24 09:55:00,669.01,673.24,669.01,673.24,18882.0,665.3348,669.5416,665.3348,669.5416,18882.0
2025-04-24 10:00:00,672.91,677.31,672.86,677.0,14770.0,669.2134,673.5892,669.1637,673.2809,14770.0
2025-04-24 10:05:00,676.78,678.32,676.61,678.0,16603.0,673.0621,674.5937,672.8931,674.2754,16603.0
2025-04-24 10:10:00,677.83,677.83,674.41,675.87,13396.0,674.1064,674.1064,670.7052,672.1571,13396.0
2025-04-24 10:15:00,675.59,675.76,673.11,674.52,15172.0,671.8787,672.0477,669.4123,670.8146,15172.0
2025-04-24 10:20:00,675.18,676.0,674.62,675.72,7585.0,671.4709,672.2864,670.914,672.008,7585.0
2025-04-24 10:25:00,675.91,676.0,673.81,675.04,7063.0,672.1969,672.2864,670.1085,671.3317,7063.0
2025-04-24 10:30:00,675.11,675.15,673.5,673.99,6190.0,671.4013,671.4411,669.8002,670.2875,6190.0
2025-04-24 10:35:00,674.0,674.09,671.92,672.33,13550.0,670.2974,670.3869,668.2288,668.6366,13550.0
2025-04-24 10:40:00,672.28,673.64,671.48,671.63,10013.0,668.5869,669.9394,667.7913,667.9404,10013.0
2025-04-24 10:45:00,671.66,672.31,670.49,671.44,16156.0,667.9703,668.6167,666.8067,667.7515,16156.0
2025-04-24 10:50:00,671.55,671.9,669.7,669.73,16279.0,667.8609,668.2089,666.021,666.0509,16279.0
2025-04-24 10:55:00,670.02,671.33,669.52,670.98,15364.0,666.3393,667.6421,665.842,667.294,15364.0
2025-04-24 11:00:00,670.59,671.49,670.59,671.49,3957.0,666.9061,667.8012,666.9061,667.8012,3957.0
2025-04-24 11:05:00,671.52,672.1,671.05,671.38,5093.0,667.831,668.4079,667.3636,667.6918,5093.0
2025-04-24 11:10:00,671.26,672.26,671.26,671.71,4761.0,667.5725,668.567,667.5725,668.02,4761.0
2025-04-24 11:15:00,671.62,672.17,670.48,670.56,6904.0,667.9305,668.4775,666.7968,666.8763,6904.0
2025-04-24 11:20:00,670.35,671.1,669.6,670.14,4163.0,666.6675,667.4133,665.9216,666.4586,4163.0
2025-04-24 11:25:00,670.02,671.16,669.66,670.08,4608.0,666.3393,667.473,665.9813,666.3989,4608.0
2025-04-24 11:30:00,669.99,671.94,669.89,671.77,14123.0,666.3094,668.2487,666.21,668.0797,14123.0
2025-04-24 11:35:00,671.64,671.66,669.65,669.99,5394.0,667.9504,667.9703,665.9713,666.3094,5394.0
2025-04-24 11:40:00,669.53,670.63,669.53,669.56,1491.0,665.852,666.9459,665.852,665.8818,1491.0
2025-04-24 11:45:00,669.54,670.94,669.54,670.13,5214.0,665.8619,667.2542,665.8619,666.4487,5214.0
2025-04-24 11:50:00,670.13,670.5,669.26,670.19,7841.0,666.4487,666.8166,665.5835,666.5083,7841.0
2025-04-24 11:55:00,670.23,671.17,668.8,668.96,4672.0,666.5481,667.483,665.126,665.2851,4672.0
2025-04-24 12:00:00,669.2,670.07,668.37,669.73,6454.0,665.5238,666.389,664.6983,666.0509,6454.0
2025-04-24 12:05:00,669.16,669.4,668.49,669.4,3457.0,665.484,665.7227,664.8177,665.7227,3457.0
2025-04-24 12:10:00,669.06,670.49,668.7,670.49,6464.0,665.3846,666.8067,665.0265,666.8067,6464.0
2025-04-24 12:15:00,669.91,671.0,669.91,670.52,7166.0,666.2299,667.3139,666.2299,666.8365,7166.0
2025-04-24 12:20:00,670.52,672.74,670.52,670.89,6465.0,666.8365,669.0443,666.8365,667.2045,6465.0
2025-04-24 12:25:00,671.32,672.12,670.68,671.57,8434.0,667.6321,668.4277,666.9957,667.8808,8434.0
2025-04-24 12:30:00,671.95,672.94,671.7,672.8,4028.0,668.2587,669.2432,668.01,669.104,4028.0
2025-04-24 12:35:00,672.88,673.86,672.33,672.33,3486.0,669.1836,670.1582,668.6366,668.6366,3486.0
2025-04-24 12:40:00,672.37,672.65,670.97,670.97,3214.0,668.6764,668.9548,667.2841,667.2841,3214.0
2025-04-24 12:45:00,670.99,671.47,670.2,671.31,3078.0,667.3039,667.7813,666.5183,667.6222,3078.0
2025-04-24 12:50:00,671.62,671.94,671.31,671.66,2300.0,667.9305,668.2487,667.6222,667.9703,2300.0
2025-04-24 12:55:00,671.72,673.39,671.72,672.7,10547.0,668.0299,669.6908,668.0299,669.0046,10547.0
2025-04-24 13:00:00,672.11,672.31,671.18,672.31,11171.0,668.4178,668.6167,667.4929,668.6167,11171.0
2025-04-24 13:05:00,672.42,672.42,670.32,670.32,3666.0,668.7261,668.7261,666.6376,666.6376,3666.0
2025-04-24 13:10:00,670.34,671.14,670.12,670.58,4287.0,666.6575,667.4531,666.4387,666.8962,4287.0
2025-04-24 13:15:00,670.54,670.66,669.26,670.0,8876.0,666.8564,666.9758,665.5835,666.3194,8876.0
2025-04-24 13:20:00,670.04,671.55,669.78,671.2,2010.0,666.3592,667.8609,666.1006,667.5128,2010.0
2025-04-24 13:25:00,671.6,672.49,671.4,671.66,3962.0,667.9106,668.7957,667.7117,667.9703,3962.0
2025-04-24 13:30:00,671.66,672.59,671.47,672.18,3047.0,667.9703,668.8952,667.7813,668.4874,3047.0
2025-04-24 13:35:00,671.69,671.98,671.26,671.27,2746.0,668.0001,668.2885,667.5725,667.5824,2746.0
2025-04-24 13:40:00,671.66,671.66,670.77,671.05,3007.0,667.9703,667.9703,667.0852,667.3636,3007.0
2025-04-24 13:45:00,671.05,671.68,670.62,670.95,5119.0,667.3636,667.9902,666.936,667.2642,5119.0
2025-04-24 13:50:00,671.27,671.83,671.21,671.69,2000.0,667.5824,668.1393,667.5227,668.0001,2000.0
2025-04-24 13:55:00,671.63,672.39,671.3,671.94,8394.0,667.9404,668.6963,667.6122,668.2487,8394.0
2025-04-24 14:00:00,671.94,672.37,671.34,671.4,4109.0,668.2487,668.6764,667.652,667.7117,4109.0
2025-04-24 14:05:00,671.29,673.09,671.22,671.98,6500.0,667.6023,669.3924,667.5327,668.2885,6500.0
2025-04-24 14:10:00,672.13,672.41,671.19,671.25,7861.0,668.4377,668.7161,667.5029,667.5625,7861.0
2025-04-24 14:15:00,671.2,671.81,670.0,671.81,8241.0,667.5128,668.1194,666.3194,668.1194,8241.0
2025-04-24 14:20:00,671.47,671.78,671.1,671.78,1400.0,667.7813,668.0896,667.4133,668.0896,1400.0
2025-04-24 14:25:00,671.69,672.42,671.41,671.41,6100.0,668.0001,668.7261,667.7216,667.7216,6100.0
2025-04-24 14:30:00,671.28,672.36,671.28,672.36,2065.0,667.5924,668.6664,667.5924,668.6664,2065.0
2025-04-24 14:35:00,672.1,672.27,671.54,672.11,2510.0,668.4079,668.5769,667.8509,668.4178,2510.0
2025-04-24 14:40:00,672.27,672.27,671.29,671.5,4375.0,668.5769,668.5769,667.6023,667.8111,4375.0
2025-04-24 14:45:00,671.96,671.97,671.18,671.36,11624.0,668.2686,668.2786,667.4929,667.6719,11624.0
2025-04-24 14:50:00,671.36,671.5,670.52,671.5,12906.0,667.6719,667.8111,666.8365,667.8111,12906.0
2025-04-24 14:55:00,671.55,672.49,671.29,671.29,8427.0,667.8609,668.7957,667.6023,667.6023,8427.0
2025-04-24 15:00:00,671.13,671.5,670.29,670.29,3843.0,667.4432,667.8111,666.6078,666.6078,3843.0
2025-04-24 15:05:00,670.43,670.48,669.65,670.22,6384.0,666.747,666.7968,665.9713,666.5382,6384.0
2025-04-24 15:10:00,670.19,670.19,668.43,669.44,8721.0,666.5083,666.5083,664.758,665.7625,8721.0
2025-04-24 15:15:00,669.66,671.47,669.66,671.04,3131.0,665.9813,667.7813,665.9813,667.3537,3131.0
2025-04-24 15:20:00,670.95,672.26,670.68,671.53,6111.0,667.2642,668.567,666.9957,667.841,6111.0
2025-04-24 15:25:00,671.66,672.0,670.55,670.55,4735.0,667.9703,668.3084,666.8664,666.8664,4735.0
2025-04-24 15:30:00,670.25,671.09,670.23,670.53,8156.0,666.568,667.4034,666.5481,666.8465,8156.0
2025-04-24 15:35:00,670.74,671.78,670.72,671.62,4636.0,667.0553,668.0896,667.0354,667.9305,4636.0
2025-04-24 15:40:00,671.6,672.23,671.5,671.78,3211.0,667.9106,668.5371,667.8111,668.0896,3211.0
2025-04-24 15:45:00,671.94,672.88,671.79,672.85,4605.0,668.2487,669.1836,668.0996,669.1537,4605.0
2025-04-24 15:50:00,673.0,674.24,671.93,672.92,32815.0,669.3029,670.5361,668.2388,669.2233,32815.0
2025-04-24 15:55:00,673.28,675.33,673.28,674.37,88415.0,669.5814,671.6201,669.5814,670.6654,88415.0
2025-04-25 09:30:00,667.11,668.38,664.59,668.12,22228.0,665.0434,666.3094,662.5312,666.0502,22228.0
2025-04-25 09:35:00,668.2,670.32,667.91,669.8,7377.0,666.13,668.2434,665.8409,667.725,7377.0
2025-04-25 09:40:00,669.79,670.04,667.35,667.37,3983.0,667.7151,667.9643,665.2826,665.3026,3983.0
2025-04-25 09:45:00,667.26,669.91,667.26,669.91,2578.0,665.1929,667.8347,665.1929,667.8347,2578.0
2025-04-25 09:50:00,670.16,670.22,668.58,669.64,10073.0,668.0839,668.1437,666.5088,667.5655,10073.0
2025-04-25 09:55:00,669.66,670.67,669.21,669.21,6208.0,667.5855,668.5923,667.1369,667.1369,6208.0
2025-04-25 10:00:00,669.73,671.38,669.46,670.3,12526.0,667.6553,669.3001,667.3861,668.2235,12526.0
2025-04-25 10:05:00,670.46,672.51,670.46,672.06,8942.0,668.383,670.4266,668.383,669.978,8942.0
2025-04-25 10:10:00,672.31,673.21,671.42,672.84,6819.0,670.2273,671.1245,669.34,670.7556,6819.0
2025-04-25 10:15:00,673.07,673.07,670.45,671.5,10627.0,670.9849,670.9849,668.373,669.4198,10627.0
2025-04-25 10:20:00,671.06,671.42,669.05,669.61,12579.0,668.9811,669.34,666.9774,667.5356,12579.0
2025-04-25 10:25:00,669.59,669.59,668.4,669.04,4806.0,667.5157,667.5157,666.3294,666.9674,4806.0
2025-04-25 10:30:00,669.01,670.91,668.37,670.91,3381.0,666.9375,668.8316,666.2995,668.8316,3381.0
2025-04-25 10:35:00,670.82,671.9,670.34,671.89,5549.0,668.7419,669.8185,668.2634,669.8086,5549.0
2025-04-25 10:40:00,671.38,672.51,671.17,671.77,6068.0,669.3001,670.4266,669.0908,669.6889,6068.0
2025-04-25 10:45:00,671.49,671.51,669.71,670.17,5288.0,669.4098,669.4297,667.6353,668.0939,5288.0
2025-04-25 10:50:00,669.77,670.5,669.77,670.06,1000.0,667.6951,668.4229,667.6951,667.9842,1000.0
2025-04-25 10:55:00,669.63,670.24,668.87,669.6,3168.0,667.5556,668.1637,666.7979,667.5257,3168.0
2025-04-25 11:00:00,669.7,669.94,668.98,669.11,2755.0,667.6253,667.8646,666.9076,667.0372,2755.0
2025-04-25 11:05:00,669.54,670.0,669.09,669.22,5650.0,667.4658,667.9244,667.0172,667.1468,5650.0
2025-04-25 11:10:00,669.45,670.14,669.44,669.64,2993.0,667.3761,668.064,667.3662,667.5655,2993.0
2025-04-25 11:15:00,670.1,670.1,668.53,669.92,3953.0,668.0241,668.0241,666.459,667.8447,3953.0
2025-04-25 11:20:00,669.83,670.79,669.83,670.62,3086.0,667.7549,668.712,667.7549,668.5425,3086.0
2025-04-25 11:25:00,670.72,670.72,669.69,669.75,7407.0,668.6422,668.6422,667.6154,667.6752,7407.0
2025-04-25 11:30:00,669.83,671.07,669.55,671.06,19286.0,667.7549,668.9911,667.4758,668.9811,19286.0
2025-04-25 11:35:00,671.0,671.34,669.46,670.12,5036.0,668.9213,669.2603,667.3861,668.044,5036.0
2025-04-25 11:40:00,670.47,672.57,670.47,671.29,3950.0,668.393,670.4865,668.393,669.2104,3950.0
2025-04-25 11:45:00,671.49,673.0,671.48,672.69,4868.0,669.4098,670.9151,669.3998,670.6061,4868.0
2025-04-25 11:50:00,673.16,673.4,672.38,672.63,2742.0,671.0746,671.3139,670.297,670.5463,2742.0
2025-04-25 11:55:00,672.5,673.05,672.38,672.87,5282.0,670.4167,670.965,670.297,670.7855,5282.0
2025-04-25 12:00:00,672.87,673.9,672.87,673.41,3640.0,670.7855,671.8123,670.7855,671.3239,3640.0
2025-04-25 12:05:00,673.0,675.36,672.97,675.36,6665.0,670.9151,673.2678,670.8852,673.2678,6665.0
2025-04-25 12:10:00,675.31,675.33,674.27,675.32,2857.0,673.218,673.2379,672.1812,673.2279,2857.0
2025-04-25 12:15:00,675.15,676.0,674.99,675.63,7265.0,673.0585,673.9058,672.899,673.537,7265.0
2025-04-25 12:20:00,675.38,677.38,675.38,677.38,3795.0,673.2878,675.2816,673.2878,675.2816,3795.0
2025-04-25 12:25:00,677.44,677.44,676.0,676.47,2998.0,675.3414,675.3414,673.9058,674.3744,2998.0
2025-04-25 12:30:00,676.0,676.92,676.0,676.85,2365.0,673.9058,674.823,673.9058,674.7532,2365.0
2025-04-25 12:35:00,676.85,677.13,676.09,676.6,2643.0,674.7532,675.0323,673.9956,674.504,2643.0
2025-04-25 12:40:00,676.64,677.31,676.63,677.08,3570.0,674.5438,675.2118,674.5339,674.9825,3570.0
2025-04-25 12:45:00,676.85,676.85,675.59,676.64,4614.0,674.7532,674.7532,673.4971,674.5438,4614.0
2025-04-25 12:50:00,676.21,677.08,676.21,677.08,2286.0,674.1152,674.9825,674.1152,674.9825,2286.0
2025-04-25 12:55:00,676.55,678.89,676.55,678.44,13217.0,674.4541,676.7869,674.4541,676.3383,13217.0
2025-04-25 13:00:00,678.44,679.42,677.94,678.99,9221.0,676.3383,677.3152,675.8398,676.8866,9221.0
2025-04-25 13:05:00,679.4,679.85,678.74,678.88,5289.0,677.2953,677.7439,676.6373,676.7769,5289.0
2025-04-25 13:10:00,678.88,680.02,678.8,680.0,3776.0,676.7769,677.9134,676.6972,677.8934,3776.0
2025-04-25 13:15:00,679.71,680.78,679.61,679.98,2521.0,677.6043,678.671,677.5046,677.8735,2521.0
2025-04-25 13:20:00,679.98,681.44,679.97,681.44,2660.0,677.8735,679.329,677.8635,679.329,2660.0
2025-04-25 13:25:00,681.34,681.75,680.91,681.41,4530.0,679.2293,679.638,678.8006,679.2991,4530.0
2025-04-25 13:30:00,681.2,681.2,678.95,680.6,5564.0,679.0897,679.0897,676.8467,678.4916,5564.0
2025-04-25 13:35:00,680.43,680.9,676.42,676.57,8814.0,678.3221,678.7907,674.3245,674.4741,8814.0
2025-04-25 13:40:00,676.12,678.44,674.95,677.23,4916.0,674.0255,676.3383,672.8591,675.132,4916.0
2025-04-25 13:45:00,676.9,677.04,675.35,675.95,5062.0,674.803,674.9426,673.2578,673.856,5062.0
2025-04-25 13:50:00,675.96,675.96,673.98,674.65,3968.0,673.866,673.866,671.8921,672.56,3968.0
2025-04-25 13:55:00,674.69,676.49,674.08,676.08,3583.0,672.5999,674.3943,671.9918,673.9856,3583.0
2025-04-25 14:00:00,676.5,677.26,676.0,677.0,2151.0,674.4043,675.1619,673.9058,674.9027,2151.0
2025-04-25 14:05:00,677.17,677.42,676.99,677.01,1915.0,675.0722,675.3214,674.8928,674.9127,1915.0
2025-04-25 14:10:00,677.01,677.45,675.91,676.93,3550.0,674.9127,675.3513,673.8161,674.833,3550.0
2025-04-25 14:15:00,676.17,677.86,675.94,677.85,4618.0,674.0753,675.7601,673.846,675.7501,4618.0
2025-04-25 14:20:00,677.5,677.73,676.79,677.73,1960.0,675.4012,675.6305,674.6934,675.6305,1960.0
2025-04-25 14:25:00,677.37,677.8,677.0,677.63,2789.0,675.2716,675.7003,674.9027,675.5308,2789.0
2025-04-25 14:30:00,677.73,678.35,677.18,677.84,3119.0,675.6305,676.2486,675.0822,675.7401,3119.0
2025-04-25 14:35:00,677.7,678.3,677.5,678.05,1366.0,675.6006,676.1987,675.4012,675.9495,1366.0
2025-04-25 14:40:00,678.35,678.42,678.0,678.3,1600.0,676.2486,676.3183,675.8996,676.1987,1600.0
2025-04-25 14:45:00,678.45,678.68,678.22,678.67,1500.0,676.3482,676.5775,676.119,676.5676,1500.0
2025-04-25 14:50:00,678.69,679.02,677.7,678.73,7089.0,676.5875,676.9165,675.6006,676.6274,7089.0
2025-04-25 14:55:00,678.57,678.64,677.19,678.0,4611.0,676.4679,676.5377,675.0921,675.8996,4611.0
2025-04-25 15:00:00,677.94,678.19,677.61,677.86,1536.0,675.8398,676.089,675.5108,675.7601,1536.0
2025-04-25 15:05:00,677.73,677.9,677.61,677.77,1966.0,675.6305,675.7999,675.5108,675.6703,1966.0
2025-04-25 15:10:00,678.0,678.0,676.66,677.13,1760.0,675.8996,675.8996,674.5638,675.0323,1760.0
2025-04-25 15:15:00,677.42,677.48,676.81,676.85,1520.0,675.3214,675.3812,674.7133,674.7532,1520.0
2025-04-25 15:20:00,677.15,677.82,677.15,677.82,2215.0,675.0523,675.7202,675.0523,675.7202,2215.0
2025-04-25 15:25:00,677.28,677.28,676.42,676.42,2098.0,675.1819,675.1819,674.3245,674.3245,2098.0
2025-04-25 15:30:00,676.38,676.63,675.99,676.37,2949.0,674.2847,674.5339,673.8959,674.2747,2949.0
2025-04-25 15:35:00,675.98,676.72,674.71,674.71,7581.0,673.8859,674.6236,672.6198,672.6198,7581.0
2025-04-25 15:40:00,674.76,675.5,674.47,675.21,4787.0,672.6697,673.4074,672.3806,673.1183,4787.0
2025-04-25 15:45:00,675.21,675.33,674.32,675.15,5580.0,673.1183,673.2379,672.231,673.0585,5580.0
2025-04-25 15:50:00,675.44,677.61,675.36,676.72,15050.0,673.3476,675.5108,673.2678,674.6236,15050.0
2025-04-25 15:55:00,677.09,678.26,676.01,677.26,48657.0,674.9925,676.1588,673.9158,675.1619,48657.0
2025-04-28 09:30:00,672.17,673.0,670.5,671.06,23282.0,672.17,673.0,670.5,671.06,23282.0
2025-04-28 09:35:00,670.89,671.21,669.73,669.89,8533.0,670.89,671.21,669.73,669.89,8533.0
2025-04-28 09:40:00,670.82,673.95,670.66,673.95,2533.0,670.82,673.95,670.66,673.95,2533.0
2025-04-28 09:45:00,674.25,674.44,672.38,672.64,6135.0,674.25,674.44,672.38,672.64,6135.0
2025-04-28 09:50:00,673.16,673.34,671.87,671.87,3904.0,673.16,673.34,671.87,671.87,3904.0
2025-04-28 09:55:00,671.83,672.12,671.2,671.4,3704.0,671.83,672.12,671.2,671.4,3704.0
2025-04-28 10:00:00,671.16,672.13,669.71,671.79,4904.0,671.16,672.13,669.71,671.79,4904.0
2025-04-28 10:05:00,671.8,672.03,671.25,671.52,4369.0,671.8,672.03,671.25,671.52,4369.0
2025-04-28 10:10:00,671.81,672.36,671.46,671.59,4663.0,671.81,672.36,671.46,671.59,4663.0
2025-04-28 10:15:00,671.85,672.0,671.34,671.5,3211.0,671.85,672.0,671.34,671.5,3211.0
2025-04-28 10:20:00,671.2,671.51,670.31,670.63,3003.0,671.2,671.51,670.31,670.63,3003.0
2025-04-28 10:25:00,671.05,671.06,669.75,670.06,7387.0,671.05,671.06,669.75,670.06,7387.0
2025-04-28 10:30:00,670.1,670.62,669.0,670.61,5810.0,670.1,670.62,669.0,670.61,5810.0
2025-04-28 10:35:00,670.83,672.36,670.5,672.36,4591.0,670.83,672.36,670.5,672.36,4591.0
2025-04-28 10:40:00,672.73,672.74,671.25,671.47,3902.0,672.73,672.74,671.25,671.47,3902.0
2025-04-28 10:45:00,671.67,672.23,671.31,671.43,3557.0,671.67,672.23,671.31,671.43,3557.0
2025-04-28 10:50:00,671.06,671.06,669.15,669.15,3492.0,671.06,671.06,669.15,669.15,3492.0
2025-04-28 10:55:00,669.32,669.34,667.27,668.23,5900.0,669.32,669.34,667.27,668.23,5900.0
2025-04-28 11:00:00,668.16,668.8,667.79,667.79,5600.0,668.16,668.8,667.79,667.79,5600.0
2025-04-28 11:05:00,667.68,667.68,666.18,666.85,2600.0,667.68,667.68,666.18,666.85,2600.0
2025-04-28 11:10:00,667.23,667.72,666.22,667.2,2767.0,667.23,667.72,666.22,667.2,2767.0
2025-04-28 11:15:00,666.91,666.92,665.87,666.44,6186.0,666.91,666.92,665.87,666.44,6186.0
2025-04-28 11:20:00,665.78,666.0,664.7,665.44,7585.0,665.78,666.0,664.7,665.44,7585.0
2025-04-28 11:25:00,665.19,665.19,663.79,664.35,11546.0,665.19,665.19,663.79,664.35,11546.0
2025-04-28 11:30:00,664.43,665.35,663.81,664.93,21188.0,664.43,665.35,663.81,664.93,21188.0
2025-04-28 11:35:00,665.01,666.13,664.46,665.88,6198.0,665.01,666.13,664.46,665.88,6198.0
2025-04-28 11:40:00,665.86,667.73,665.8,666.6,3817.0,665.86,667.73,665.8,666.6,3817.0
2025-04-28 11:45:00,666.31,666.35,665.0,665.44,4200.0,666.31,666.35,665.0,665.44,4200.0
2025-04-28 11:50:00,665.02,667.19,665.0,666.79,3721.0,665.02,667.19,665.0,666.79,3721.0
2025-04-28 11:55:00,666.75,667.19,665.29,665.69,3006.0,666.75,667.19,665.29,665.69,3006.0
2025-04-28 12:00:00,666.02,666.1,664.04,664.2,4201.0,666.02,666.1,664.04,664.2,4201.0
2025-04-28 12:05:00,664.2,664.34,663.57,663.68,3569.0,664.2,664.34,663.57,663.68,3569.0
2025-04-28 12:10:00,663.53,663.8,662.69,662.98,4106.0,663.53,663.8,662.69,662.98,4106.0
2025-04-28 12:15:00,662.97,664.34,662.96,664.34,3801.0,662.97,664.34,662.96,664.34,3801.0
2025-04-28 12:20:00,664.13,664.44,662.84,663.45,3252.0,664.13,664.44,662.84,663.45,3252.0
2025-04-28 12:25:00,663.34,663.34,662.07,662.48,3092.0,663.34,663.34,662.07,662.48,3092.0
2025-04-28 12:30:00,662.57,663.86,662.38,663.0,3459.0,662.57,663.86,662.38,663.0,3459.0
2025-04-28 12:35:00,663.35,664.0,662.67,663.52,1500.0,663.35,664.0,662.67,663.52,1500.0
2025-04-28 12:40:00,663.66,664.25,663.66,664.25,3771.0,663.66,664.25,663.66,664.25,3771.0
2025-04-28 12:45:00,664.13,664.81,664.11,664.66,1220.0,664.13,664.81,664.11,664.66,1220.0
2025-04-28 12:50:00,665.0,665.0,663.55,663.55,3057.0,665.0,665.0,663.55,663.55,3057.0
2025-04-28 12:55:00,663.3,663.52,662.63,663.5,3241.0,663.3,663.52,662.63,663.5,3241.0
2025-04-28 13:00:00,663.49,663.94,663.02,663.27,2000.0,663.49,663.94,663.02,663.27,2000.0
2025-04-28 13:05:00,663.3,663.45,662.5,662.51,2126.0,663.3,663.45,662.5,662.51,2126.0
2025-04-28 13:10:00,662.3,662.3,661.56,661.61,2750.0,662.3,662.3,661.56,661.61,2750.0
2025-04-28 13:15:00,661.52,663.44,661.08,662.83,4235.0,661.52,663.44,661.08,662.83,4235.0
2025-04-28 13:20:00,662.72,662.72,662.25,662.34,1104.0,662.72,662.72,662.25,662.34,1104.0
2025-04-28 13:25:00,662.43,663.05,661.21,661.22,6033.0,662.43,663.05,661.21,661.22,6033.0
2025-04-28 13:30:00,661.54,661.98,661.22,661.58,2542.0,661.54,661.98,661.22,661.58,2542.0
2025-04-28 13:35:00,661.5,662.64,661.4,662.59,2965.0,661.5,662.64,661.4,662.59,2965.0
2025-04-28 13:40:00,662.78,663.31,662.62,663.02,1825.0,662.78,663.31,662.62,663.02,1825.0
2025-04-28 13:45:00,662.67,663.55,662.66,663.55,3060.0,662.67,663.55,662.66,663.55,3060.0
2025-04-28 13:50:00,663.87,664.45,663.76,664.06,6707.0,663.87,664.45,663.76,664.06,6707.0
2025-04-28 13:55:00,663.85,664.35,663.81,664.04,1690.0,663.85,664.35,663.81,664.04,1690.0
2025-04-28 14:00:00,664.34,664.5,663.73,663.73,2164.0,664.34,664.5,663.73,663.73,2164.0
2025-04-28 14:05:00,663.97,665.43,663.97,664.67,6860.0,663.97,665.43,663.97,664.67,6860.0
2025-04-28 14:10:00,664.98,665.62,664.52,665.57,5793.0,664.98,665.62,664.52,665.57,5793.0
2025-04-28 14:15:00,665.61,665.7,664.99,665.32,3349.0,665.61,665.7,664.99,665.32,3349.0
2025-04-28 14:20:00,665.53,666.41,665.2,666.41,6556.0,665.53,666.41,665.2,666.41,6556.0
2025-04-28 14:25:00,667.09,667.43,666.66,666.87,3409.0,667.09,667.43,666.66,666.87,3409.0
2025-04-28 14:30:00,666.86,667.28,666.59,666.59,3276.0,666.86,667.28,666.59,666.59,3276.0
2025-04-28 14:35:00,666.87,667.51,666.87,667.31,1227.0,666.87,667.51,666.87,667.31,1227.0
2025-04-28 14:40:00,667.71,668.07,667.67,667.99,1629.0,667.71,668.07,667.67,667.99,1629.0
2025-04-28 14:45:00,667.67,667.93,667.33,667.67,3232.0,667.67,667.93,667.33,667.67,3232.0
2025-04-28 14:50:00,667.79,668.14,667.66,667.71,1650.0,667.79,668.14,667.66,667.71,1650.0
2025-04-28 14:55:00,667.38,667.59,667.06,667.41,782.0,667.38,667.59,667.06,667.41,782.0
2025-04-28 15:00:00,667.31,669.45,667.31,669.45,2841.0,667.31,669.45,667.31,669.45,2841.0
2025-04-28 15:05:00,669.13,670.0,668.97,670.0,1959.0,669.13,670.0,668.97,670.0,1959.0
2025-04-28 15:10:00,669.84,670.0,669.16,669.84,3059.0,669.84,670.0,669.16,669.84,3059.0
2025-04-28 15:15:00,669.77,670.2,669.77,670.01,1821.0,669.77,670.2,669.77,670.01,1821.0
2025-04-28 15:20:00,670.13,671.12,669.99,670.74,2420.0,670.13,671.12,669.99,670.74,2420.0
2025-04-28 15:25:00,670.71,671.33,670.7,671.3,1810.0,670.71,671.33,670.7,671.3,1810.0
2025-04-28 15:30:00,670.79,671.69,670.73,671.69,4305.0,670.79,671.69,670.73,671.69,4305.0
2025-04-28 15:35:00,671.15,671.99,670.55,671.17,2824.0,671.15,671.99,670.55,671.17,2824.0
2025-04-28 15:40:00,671.26,671.74,671.14,671.22,4152.0,671.26,671.74,671.14,671.22,4152.0
2025-04-28 15:45:00,671.49,671.6,670.85,671.27,4640.0,671.49,671.6,670.85,671.27,4640.0
2025-04-28 15:50:00,671.55,673.0,671.55,672.26,10631.0,671.55,673.0,671.55,672.26,10631.0
2025-04-28 15:55:00,672.71,673.15,671.18,672.5,34449.0,672.71,673.15,671.18,672.5,34449.0
2025-04-29 09:30:00,665.61,665.94,663.79,663.91,15413.0,665.61,665.94,663.79,663.91,15413.0
2025-04-29 09:35:00,663.92,664.65,663.0,663.97,4110.0,663.92,664.65,663.0,663.97,4110.0
2025-04-29 09:40:00,664.24,665.67,663.54,664.85,4791.0,664.24,665.67,663.54,664.85,4791.0
2025-04-29 09:45:00,664.82,667.0,664.61,666.21,5420.0,664.82,667.0,664.61,666.21,5420.0
2025-04-29 09:50:00,667.1,667.33,665.53,665.53,4159.0,667.1,667.33,665.53,665.53,4159.0
2025-04-29 09:55:00,665.55,666.66,665.0,665.09,5121.0,665.55,666.66,665.0,665.09,5121.0
2025-04-29 10:00:00,665.06,666.66,664.5,666.12,7423.0,665.06,666.66,664.5,666.12,7423.0
2025-04-29 10:05:00,666.16,667.26,666.16,666.79,4327.0,666.16,667.26,666.16,666.79,4327.0
2025-04-29 10:10:00,666.75,667.15,666.2,666.61,4257.0,666.75,667.15,666.2,666.61,4257.0
2025-04-29 10:15:00,666.82,667.73,666.38,666.56,9479.0,666.82,667.73,666.38,666.56,9479.0
2025-04-29 10:20:00,666.6,666.68,664.57,665.24,6196.0,666.6,666.68,664.57,665.24,6196.0
2025-04-29 10:25:00,665.0,665.27,664.62,664.9,7686.0,665.0,665.27,664.62,664.9,7686.0
2025-04-29 10:30:00,664.8,665.66,664.34,665.6,5714.0,664.8,665.66,664.34,665.6,5714.0
2025-04-29 10:35:00,665.52,667.69,665.39,666.78,7746.0,665.52,667.69,665.39,666.78,7746.0
2025-04-29 10:40:00,666.9,666.9,665.79,666.2,2978.0,666.9,666.9,665.79,666.2,2978.0
2025-04-29 10:45:00,665.92,666.23,665.39,665.45,2768.0,665.92,666.23,665.39,665.45,2768.0
2025-04-29 10:50:00,665.26,665.75,664.75,665.64,1989.0,665.26,665.75,664.75,665.64,1989.0
2025-04-29 10:55:00,665.7,667.01,665.7,666.38,4200.0,665.7,667.01,665.7,666.38,4200.0
2025-04-29 11:00:00,666.61,666.92,666.16,666.16,2507.0,666.61,666.92,666.16,666.16,2507.0
2025-04-29 11:05:00,666.59,666.8,666.02,666.8,2038.0,666.59,666.8,666.02,666.8,2038.0
2025-04-29 11:10:00,666.82,667.0,666.37,666.91,2451.0,666.82,667.0,666.37,666.91,2451.0
2025-04-29 11:15:00,667.15,667.5,666.41,666.44,5442.0,667.15,667.5,666.41,666.44,5442.0
2025-04-29 11:20:00,666.45,666.62,665.56,666.11,6023.0,666.45,666.62,665.56,666.11,6023.0
2025-04-29 11:25:00,665.94,667.0,665.65,666.8,6986.0,665.94,667.0,665.65,666.8,6986.0
2025-04-29 11:30:00,666.8,667.46,665.9,666.48,17584.0,666.8,667.46,665.9,666.48,17584.0
2025-04-29 11:35:00,666.39,667.0,665.74,666.82,2045.0,666.39,667.0,665.74,666.82,2045.0
2025-04-29 11:40:00,666.79,667.5,666.26,667.5,2584.0,666.79,667.5,666.26,667.5,2584.0
2025-04-29 11:45:00,667.3,668.71,667.18,668.0,6920.0,667.3,668.71,667.18,668.0,6920.0
2025-04-29 11:50:00,667.88,668.99,667.88,668.56,6739.0,667.88,668.99,667.88,668.56,6739.0
2025-04-29 11:55:00,668.52,668.52,668.04,668.18,700.0,668.52,668.52,668.04,668.18,700.0
2025-04-29 12:00:00,668.82,671.76,668.38,670.91,56903.0,668.82,671.76,668.38,670.91,56903.0
2025-04-29 12:05:00,671.22,673.55,671.22,672.77,29350.0,671.22,673.55,671.22,672.77,29350.0
2025-04-29 12:10:00,672.3,672.32,670.67,671.39,12750.0,672.3,672.32,670.67,671.39,12750.0
2025-04-29 12:15:00,671.15,671.17,669.43,669.83,2746.0,671.15,671.17,669.43,669.83,2746.0
2025-04-29 12:20:00,669.35,670.0,668.04,668.31,14402.0,669.35,670.0,668.04,668.31,14402.0
2025-04-29 12:25:00,667.93,668.34,667.01,668.08,6068.0,667.93,668.34,667.01,668.08,6068.0
2025-04-29 12:30:00,668.03,669.8,667.67,669.39,7602.0,668.03,669.8,667.67,669.39,7602.0
2025-04-29 12:35:00,669.51,669.88,668.32,668.32,4521.0,669.51,669.88,668.32,668.32,4521.0
2025-04-29 12:40:00,668.06,668.51,667.86,667.96,7954.0,668.06,668.51,667.86,667.96,7954.0
2025-04-29 12:45:00,667.96,667.96,665.5,665.62,4678.0,667.96,667.96,665.5,665.62,4678.0
2025-04-29 12:50:00,665.61,666.01,665.5,665.52,5826.0,665.61,666.01,665.5,665.52,5826.0
2025-04-29 12:55:00,665.42,665.74,664.02,665.74,4100.0,665.42,665.74,664.02,665.74,4100.0
2025-04-29 13:00:00,666.0,666.0,664.88,665.59,1713.0,666.0,666.0,664.88,665.59,1713.0
2025-04-29 13:05:00,665.58,666.83,665.58,666.57,7451.0,665.58,666.83,665.58,666.57,7451.0
2025-04-29 13:10:00,666.71,667.21,666.0,666.6,3809.0,666.71,667.21,666.0,666.6,3809.0
2025-04-29 13:15:00,667.5,668.59,667.28,668.59,1557.0,667.5,668.59,667.28,668.59,1557.0
2025-04-29 13:20:00,668.81,669.2,668.43,669.2,1188.0,668.81,669.2,668.43,669.2,1188.0
2025-04-29 13:25:00,669.51,669.51,668.39,668.46,436.0,669.51,669.51,668.39,668.46,436.0
2025-04-29 13:30:00,668.58,668.79,668.57,668.79,600.0,668.58,668.79,668.57,668.79,600.0
2025-04-29 13:35:00,669.19,669.52,669.08,669.25,1420.0,669.19,669.52,669.08,669.25,1420.0
2025-04-29 13:40:00,669.62,670.5,669.48,669.5,1557.0,669.62,670.5,669.48,669.5,1557.0
2025-04-29 13:45:00,669.69,671.04,669.6,670.77,2279.0,669.69,671.04,669.6,670.77,2279.0
2025-04-29 13:50:00,671.0,671.48,670.6,671.15,1604.0,671.0,671.48,670.6,671.15,1604.0
2025-04-29 13:55:00,671.35,672.09,671.15,671.15,2542.0,671.35,672.09,671.15,671.15,2542.0
2025-04-29 14:00:00,671.71,672.44,671.39,672.42,2304.0,671.71,672.44,671.39,672.42,2304.0
2025-04-29 14:05:00,672.16,673.29,671.81,672.89,5523.0,672.16,673.29,671.81,672.89,5523.0
2025-04-29 14:10:00,672.63,672.63,671.75,671.75,1893.0,672.63,672.63,671.75,671.75,1893.0
2025-04-29 14:15:00,672.47,672.91,672.35,672.35,1650.0,672.47,672.91,672.35,672.35,1650.0
2025-04-29 14:20:00,672.51,672.55,672.04,672.16,850.0,672.51,672.55,672.04,672.16,850.0
2025-04-29 14:25:00,672.16,673.26,672.16,672.84,4049.0,672.16,673.26,672.16,672.84,4049.0
2025-04-29 14:30:00,673.25,673.25,672.28,672.29,1368.0,673.25,673.25,672.28,672.29,1368.0
2025-04-29 14:35:00,672.8,673.42,672.8,673.42,700.0,672.8,673.42,672.8,673.42,700.0
2025-04-29 14:40:00,673.49,673.63,673.02,673.09,3200.0,673.49,673.63,673.02,673.09,3200.0
2025-04-29 14:45:00,672.72,672.72,672.25,672.25,741.0,672.72,672.72,672.25,672.25,741.0
2025-04-29 14:50:00,671.94,672.11,671.36,671.53,1050.0,671.94,672.11,671.36,671.53,1050.0
2025-04-29 14:55:00,671.56,671.65,670.97,671.08,1754.0,671.56,671.65,670.97,671.08,1754.0
2025-04-29 15:00:00,670.63,671.44,670.63,671.15,1272.0,670.63,671.44,670.63,671.15,1272.0
2025-04-29 15:05:00,670.4,671.65,670.4,670.83,4655.0,670.4,671.65,670.4,670.83,4655.0
2025-04-29 15:10:00,671.18,671.59,670.83,670.93,2007.0,671.18,671.59,670.83,670.93,2007.0
2025-04-29 15:15:00,671.5,671.51,670.4,670.75,749.0,671.5,671.51,670.4,670.75,749.0
2025-04-29 15:20:00,670.3,670.9,670.3,670.7,1963.0,670.3,670.9,670.3,670.7,1963.0
2025-04-29 15:25:00,670.38,670.55,670.0,670.54,1400.0,670.38,670.55,670.0,670.54,1400.0
2025-04-29 15:30:00,670.81,670.81,669.8,670.55,2200.0,670.81,670.81,669.8,670.55,2200.0
2025-04-29 15:35:00,670.3,670.3,668.75,669.43,4450.0,670.3,670.3,668.75,669.43,4450.0
2025-04-29 15:40:00,669.25,669.26,668.26,668.56,5713.0,669.25,669.26,668.26,668.56,5713.0
2025-04-29 15:45:00,668.8,670.26,668.44,670.26,3416.0,668.8,670.26,668.44,670.26,3416.0
2025-04-29 15:50:00,670.29,670.83,668.75,668.86,9890.0,670.29,670.83,668.75,668.86,9890.0
2025-04-29 15:55:00,668.51,668.51,665.19,665.87,55023.0,668.51,668.51,665.19,665.87,55023.0
2025-04-30 09:30:00,657.53,658.47,653.68,656.86,50327.0,657.53,658.47,653.68,656.86,50327.0
2025-04-30 09:35:00,656.7,656.7,653.7,653.75,7561.0,656.7,656.7,653.7,653.75,7561.0
2025-04-30 09:40:00,653.89,654.1,651.46,653.26,7472.0,653.89,654.1,651.46,653.26,7472.0
2025-04-30 09:45:00,653.34,657.04,652.87,656.63,7527.0,653.34,657.04,652.87,656.63,7527.0
2025-04-30 09:50:00,656.2,656.8,654.8,655.54,5233.0,656.2,656.8,654.8,655.54,5233.0
2025-04-30 09:55:00,655.5,656.06,653.91,654.04,4877.0,655.5,656.06,653.91,654.04,4877.0
2025-04-30 10:00:00,654.71,656.02,654.02,655.52,10102.0,654.71,656.02,654.02,655.52,10102.0
2025-04-30 10:05:00,655.03,657.58,654.65,657.38,5902.0,655.03,657.58,654.65,657.38,5902.0
2025-04-30 10:10:00,657.53,657.53,656.46,657.11,3848.0,657.53,657.53,656.46,657.11,3848.0
2025-04-30 10:15:00,656.93,658.07,656.92,657.75,3336.0,656.93,658.07,656.92,657.75,3336.0
2025-04-30 10:20:00,658.04,658.04,656.82,657.33,1536.0,658.04,658.04,656.82,657.33,1536.0
2025-04-30 10:25:00,657.1,658.46,657.1,658.46,2390.0,657.1,658.46,657.1,658.46,2390.0
2025-04-30 10:30:00,658.26,659.31,657.68,658.38,3106.0,658.26,659.31,657.68,658.38,3106.0
2025-04-30 10:35:00,658.0,658.1,656.88,657.07,1231.0,658.0,658.1,656.88,657.07,1231.0
2025-04-30 10:40:00,657.11,658.94,656.2,658.31,3279.0,657.11,658.94,656.2,658.31,3279.0
2025-04-30 10:45:00,658.08,658.66,657.52,658.46,2107.0,658.08,658.66,657.52,658.46,2107.0
2025-04-30 10:50:00,658.74,660.15,658.18,659.53,5923.0,658.74,660.15,658.18,659.53,5923.0
2025-04-30 10:55:00,659.42,660.26,658.71,659.25,3021.0,659.42,660.26,658.71,659.25,3021.0
2025-04-30 11:00:00,659.75,662.1,659.75,662.1,3879.0,659.75,662.1,659.75,662.1,3879.0
2025-04-30 11:05:00,661.86,663.28,661.35,663.28,4195.0,661.86,663.28,661.35,663.28,4195.0
2025-04-30 11:10:00,662.86,663.62,662.52,662.52,3986.0,662.86,663.62,662.52,662.52,3986.0
2025-04-30 11:15:00,662.39,662.88,661.73,661.73,2165.0,662.39,662.88,661.73,661.73,2165.0
2025-04-30 11:20:00,661.19,661.89,660.33,660.34,3385.0,661.19,661.89,660.33,660.34,3385.0
2025-04-30 11:25:00,660.0,660.54,659.53,659.7,9550.0,660.0,660.54,659.53,659.7,9550.0
2025-04-30 11:30:00,659.84,660.21,659.27,659.88,30486.0,659.84,660.21,659.27,659.88,30486.0
2025-04-30 11:35:00,659.76,660.05,658.55,659.2,5466.0,659.76,660.05,658.55,659.2,5466.0
2025-04-30 11:40:00,659.11,660.52,658.4,659.84,3945.0,659.11,660.52,658.4,659.84,3945.0
2025-04-30 11:45:00,660.17,660.39,659.83,660.0,1300.0,660.17,660.39,659.83,660.0,1300.0
2025-04-30 11:50:00,660.22,660.3,659.13,659.56,2917.0,660.22,660.3,659.13,659.56,2917.0
2025-04-30 11:55:00,660.5,660.6,659.9,660.25,825.0,660.5,660.6,659.9,660.25,825.0
2025-04-30 12:00:00,661.09,661.25,660.0,660.69,2105.0,661.09,661.25,660.0,660.69,2105.0
2025-04-30 12:05:00,661.05,661.81,661.05,661.17,1825.0,661.05,661.81,661.05,661.17,1825.0
2025-04-30 12:10:00,660.33,660.88,660.2,660.75,1432.0,660.33,660.88,660.2,660.75,1432.0
2025-04-30 12:15:00,660.79,661.02,660.23,660.96,1335.0,660.79,661.02,660.23,660.96,1335.0
2025-04-30 12:20:00,660.95,661.22,659.43,659.43,4600.0,660.95,661.22,659.43,659.43,4600.0
2025-04-30 12:25:00,659.19,659.29,658.36,658.99,1809.0,659.19,659.29,658.36,658.99,1809.0
2025-04-30 12:30:00,658.44,658.49,658.0,658.49,500.0,658.44,658.49,658.0,658.49,500.0
2025-04-30 12:35:00,658.35,659.73,658.0,659.54,6383.0,658.35,659.73,658.0,659.54,6383.0
2025-04-30 12:40:00,660.19,660.19,659.24,659.64,1758.0,660.19,660.19,659.24,659.64,1758.0
2025-04-30 12:45:00,659.58,659.58,659.0,659.49,1699.0,659.58,659.58,659.0,659.49,1699.0
2025-04-30 12:50:00,659.49,659.97,659.1,659.58,1878.0,659.49,659.97,659.1,659.58,1878.0
2025-04-30 12:55:00,659.17,659.79,658.93,659.43,2263.0,659.17,659.79,658.93,659.43,2263.0
2025-04-30 13:00:00,660.19,660.29,659.76,659.86,1311.0,660.19,660.29,659.76,659.86,1311.0
2025-04-30 13:05:00,659.44,659.44,658.35,658.99,2406.0,659.44,659.44,658.35,658.99,2406.0
2025-04-30 13:10:00,658.23,658.23,657.0,657.28,1938.0,658.23,658.23,657.0,657.28,1938.0
2025-04-30 13:15:00,657.64,658.68,657.61,658.68,1319.0,657.64,658.68,657.61,658.68,1319.0
2025-04-30 13:20:00,658.71,659.05,658.24,658.79,1689.0,658.71,659.05,658.24,658.79,1689.0
2025-04-30 13:25:00,659.32,660.02,659.32,659.86,847.0,659.32,660.02,659.32,659.86,847.0
2025-04-30 13:30:00,660.54,661.76,660.54,661.76,1932.0,660.54,661.76,660.54,661.76,1932.0
2025-04-30 13:35:00,661.63,662.76,661.62,662.19,2324.0,661.63,662.76,661.62,662.19,2324.0
2025-04-30 13:40:00,662.41,663.38,662.18,663.38,5131.0,662.41,663.38,662.18,663.38,5131.0
2025-04-30 13:45:00,662.7,662.85,662.1,662.1,2107.0,662.7,662.85,662.1,662.1,2107.0
2025-04-30 13:50:00,662.74,662.74,662.22,662.52,700.0,662.74,662.74,662.22,662.52,700.0
2025-04-30 13:55:00,662.33,662.43,661.57,661.57,3736.0,662.33,662.43,661.57,661.57,3736.0
2025-04-30 14:00:00,660.96,660.96,660.08,660.44,2120.0,660.96,660.96,660.08,660.44,2120.0
2025-04-30 14:05:00,660.62,665.0,660.61,662.25,7406.0,660.62,665.0,660.61,662.25,7406.0
2025-04-30 14:10:00,662.93,665.28,662.81,663.31,2772.0,662.93,665.28,662.81,663.31,2772.0
2025-04-30 14:15:00,663.98,664.75,663.98,664.75,1200.0,663.98,664.75,663.98,664.75,1200.0
2025-04-30 14:20:00,664.78,665.14,663.61,663.61,2431.0,664.78,665.14,663.61,663.61,2431.0
2025-04-30 14:25:00,663.63,664.23,661.75,662.36,5575.0,663.63,664.23,661.75,662.36,5575.0
2025-04-30 14:30:00,662.59,663.7,662.59,663.32,700.0,662.59,663.7,662.59,663.32,700.0
2025-04-30 14:35:00,663.3,663.3,662.2,662.21,3851.0,663.3,663.3,662.2,662.21,3851.0
2025-04-30 14:40:00,661.94,662.58,661.91,662.58,1619.0,661.94,662.58,661.91,662.58,1619.0
2025-04-30 14:45:00,662.51,665.13,662.51,665.13,1462.0,662.51,665.13,662.51,665.13,1462.0
2025-04-30 14:50:00,664.61,665.69,664.61,664.9,1749.0,664.61,665.69,664.61,664.9,1749.0
2025-04-30 14:55:00,665.49,665.54,664.0,664.0,2656.0,665.49,665.54,664.0,664.0,2656.0
2025-04-30 15:00:00,664.58,665.2,664.58,665.2,2053.0,664.58,665.2,664.58,665.2,2053.0
2025-04-30 15:05:00,664.95,665.35,664.38,664.39,1429.0,664.95,665.35,664.38,664.39,1429.0
2025-04-30 15:10:00,664.63,665.57,664.62,665.44,2595.0,664.63,665.57,664.62,665.44,2595.0
2025-04-30 15:15:00,665.38,665.43,664.84,665.04,1630.0,665.38,665.43,664.84,665.04,1630.0
2025-04-30 15:20:00,664.65,665.4,664.65,664.81,1908.0,664.65,665.4,664.65,664.81,1908.0
2025-04-30 15:25:00,664.62,665.01,664.02,664.45,2566.0,664.62,665.01,664.02,664.45,2566.0
2025-04-30 15:30:00,664.64,665.35,664.61,665.24,2766.0,664.64,665.35,664.61,665.24,2766.0
2025-04-30 15:35:00,665.08,665.96,664.46,665.34,2436.0,665.08,665.96,664.46,665.34,2436.0
2025-04-30 15:40:00,665.34,666.01,665.05,665.78,4659.0,665.34,666.01,665.05,665.78,4659.0
2025-04-30 15:45:00,665.98,667.16,665.97,666.53,4637.0,665.98,667.16,665.97,666.53,4637.0
2025-04-30 15:50:00,666.8,668.62,666.8,667.77,25035.0,666.8,668.62,666.8,667.77,25035.0
2025-04-30 15:55:00,667.32,669.5,667.06,667.99,39560.0,667.32,669.5,667.06,667.99,39560.0
2025-05-01 09:30:00,675.15,675.15,668.43,668.62,26363.0,675.15,675.15,668.43,668.62,26363.0
2025-05-01 09:35:00,668.61,670.4,666.72,666.75,5155.0,668.61,670.4,666.72,666.75,5155.0
2025-05-01 09:40:00,667.03,667.03,664.12,665.99,5282.0,667.03,667.03,664.12,665.99,5282.0
2025-05-01 09:45:00,665.67,667.08,664.76,666.67,9543.0,665.67,667.08,664.76,666.67,9543.0
2025-05-01 09:50:00,666.85,667.78,665.61,665.92,9720.0,666.85,667.78,665.61,665.92,9720.0
2025-05-01 09:55:00,665.5,667.15,663.84,664.39,4550.0,665.5,667.15,663.84,664.39,4550.0
2025-05-01 10:00:00,664.69,667.22,664.0,664.0,17546.0,664.69,667.22,664.0,664.0,17546.0
2025-05-01 10:05:00,664.93,665.09,662.47,663.37,6362.0,664.93,665.09,662.47,663.37,6362.0
2025-05-01 10:10:00,663.46,664.82,662.46,663.64,6790.0,663.46,664.82,662.46,663.64,6790.0
2025-05-01 10:15:00,663.84,664.51,662.54,662.54,3018.0,663.84,664.51,662.54,662.54,3018.0
2025-05-01 10:20:00,662.55,664.45,662.53,663.88,3197.0,662.55,664.45,662.53,663.88,3197.0
2025-05-01 10:25:00,664.24,665.65,664.24,664.52,3802.0,664.24,665.65,664.24,664.52,3802.0
2025-05-01 10:30:00,664.82,664.82,663.36,664.33,2121.0,664.82,664.82,663.36,664.33,2121.0
2025-05-01 10:35:00,664.33,665.65,664.33,664.68,2586.0,664.33,665.65,664.33,664.68,2586.0
2025-05-01 10:40:00,665.14,665.88,663.02,663.02,9040.0,665.14,665.88,663.02,663.02,9040.0
2025-05-01 10:45:00,663.51,664.25,663.51,664.25,758.0,663.51,664.25,663.51,664.25,758.0
2025-05-01 10:50:00,664.49,664.49,663.39,664.11,2421.0,664.49,664.49,663.39,664.11,2421.0
2025-05-01 10:55:00,664.19,665.59,664.01,665.59,5892.0,664.19,665.59,664.01,665.59,5892.0
2025-05-01 11:00:00,666.0,666.5,665.68,666.4,2769.0,666.0,666.5,665.68,666.4,2769.0
2025-05-01 11:05:00,666.46,667.21,665.81,665.81,2483.0,666.46,667.21,665.81,665.81,2483.0
2025-05-01 11:10:00,666.16,667.14,665.59,667.13,2273.0,666.16,667.14,665.59,667.13,2273.0
2025-05-01 11:15:00,667.51,670.49,667.46,669.66,5360.0,667.51,670.49,667.46,669.66,5360.0
2025-05-01 11:20:00,670.0,670.0,669.0,669.08,4928.0,670.0,670.0,669.0,669.08,4928.0
2025-05-01 11:25:00,668.67,669.13,667.87,668.84,9808.0,668.67,669.13,667.87,668.84,9808.0
2025-05-01 11:30:00,668.84,669.38,668.35,668.43,2977.0,668.84,669.38,668.35,668.43,2977.0
2025-05-01 11:35:00,668.19,669.05,667.77,667.77,2238.0,668.19,669.05,667.77,667.77,2238.0
2025-05-01 11:40:00,667.88,668.49,667.36,667.44,2348.0,667.88,668.49,667.36,667.44,2348.0
2025-05-01 11:45:00,667.34,668.66,667.33,668.46,1903.0,667.34,668.66,667.33,668.46,1903.0
2025-05-01 11:50:00,667.85,667.88,666.44,666.58,4065.0,667.85,667.88,666.44,666.58,4065.0
2025-05-01 11:55:00,665.75,665.75,664.78,664.99,4124.0,665.75,665.75,664.78,664.99,4124.0
2025-05-01 12:00:00,665.9,667.06,665.57,666.0,2583.0,665.9,667.06,665.57,666.0,2583.0
2025-05-01 12:05:00,665.43,666.8,665.38,666.55,1729.0,665.43,666.8,665.38,666.55,1729.0
2025-05-01 12:10:00,666.32,667.1,665.85,666.26,2485.0,666.32,667.1,665.85,666.26,2485.0
2025-05-01 12:15:00,665.6,665.65,664.36,665.37,2786.0,665.6,665.65,664.36,665.37,2786.0
2025-05-01 12:20:00,664.83,665.2,664.4,665.2,1300.0,664.83,665.2,664.4,665.2,1300.0
2025-05-01 12:25:00,665.27,666.63,665.27,666.63,2819.0,665.27,666.63,665.27,666.63,2819.0
2025-05-01 12:30:00,666.11,667.61,666.08,666.24,12070.0,666.11,667.61,666.08,666.24,12070.0
2025-05-01 12:35:00,666.0,667.5,666.0,666.82,1337.0,666.0,667.5,666.0,666.82,1337.0
2025-05-01 12:40:00,666.93,666.93,665.77,666.28,702.0,666.93,666.93,665.77,666.28,702.0
2025-05-01 12:45:00,667.0,667.0,666.39,666.39,659.0,667.0,667.0,666.39,666.39,659.0
2025-05-01 12:50:00,666.31,666.46,665.4,666.17,1200.0,666.31,666.46,665.4,666.17,1200.0
2025-05-01 12:55:00,666.12,667.1,665.68,665.81,3625.0,666.12,667.1,665.68,665.81,3625.0
2025-05-01 13:00:00,666.88,667.99,666.88,667.88,464.0,666.88,667.99,666.88,667.88,464.0
2025-05-01 13:05:00,668.13,669.49,667.9,669.49,2301.0,668.13,669.49,667.9,669.49,2301.0
2025-05-01 13:10:00,668.79,668.79,668.03,668.03,2521.0,668.79,668.79,668.03,668.03,2521.0
2025-05-01 13:15:00,668.31,668.87,668.0,668.56,1788.0,668.31,668.87,668.0,668.56,1788.0
2025-05-01 13:20:00,668.06,668.74,668.06,668.59,527.0,668.06,668.74,668.06,668.59,527.0
2025-05-01 13:25:00,668.08,668.24,666.98,667.69,1655.0,668.08,668.24,666.98,667.69,1655.0
2025-05-01 13:30:00,667.85,668.07,667.37,668.07,3010.0,667.85,668.07,667.37,668.07,3010.0
2025-05-01 13:35:00,668.07,668.28,667.56,667.58,1404.0,668.07,668.28,667.56,667.58,1404.0
2025-05-01 13:40:00,667.58,667.89,666.29,666.29,4200.0,667.58,667.89,666.29,666.29,4200.0
2025-05-01 13:45:00,666.43,667.09,666.43,666.5,900.0,666.43,667.09,666.43,666.5,900.0
2025-05-01 13:50:00,667.19,667.19,666.63,667.18,1600.0,667.19,667.19,666.63,667.18,1600.0
2025-05-01 13:55:00,667.02,668.32,667.02,668.21,1099.0,667.02,668.32,667.02,668.21,1099.0
2025-05-01 14:00:00,668.04,668.98,667.86,667.86,3400.0,668.04,668.98,667.86,667.86,3400.0
2025-05-01 14:05:00,668.08,669.0,668.08,669.0,5442.0,668.08,669.0,668.08,669.0,5442.0
2025-05-01 14:10:00,668.62,668.89,668.56,668.72,1405.0,668.62,668.89,668.56,668.72,1405.0
2025-05-01 14:15:00,668.56,668.76,667.78,667.89,3156.0,668.56,668.76,667.78,667.89,3156.0
2025-05-01 14:20:00,667.89,667.89,666.9,666.9,1900.0,667.89,667.89,666.9,666.9,1900.0
2025-05-01 14:25:00,666.45,667.33,666.44,667.33,3960.0,666.45,667.33,666.44,667.33,3960.0
2025-05-01 14:30:00,667.08,667.59,666.81,666.84,4341.0,667.08,667.59,666.81,666.84,4341.0
2025-05-01 14:35:00,667.07,667.07,666.59,666.92,1113.0,667.07,667.07,666.59,666.92,1113.0
2025-05-01 14:40:00,666.53,667.12,666.32,667.03,6015.0,666.53,667.12,666.32,667.03,6015.0
2025-05-01 14:45:00,667.03,667.68,667.03,667.47,2825.0,667.03,667.68,667.03,667.47,2825.0
2025-05-01 14:50:00,667.86,667.86,666.65,666.66,3481.0,667.86,667.86,666.65,666.66,3481.0
2025-05-01 14:55:00,666.5,666.8,665.97,665.99,2800.0,666.5,666.8,665.97,665.99,2800.0
2025-05-01 15:00:00,666.11,667.22,666.06,667.09,6081.0,666.11,667.22,666.06,667.09,6081.0
2025-05-01 15:05:00,667.0,667.26,666.64,667.1,3769.0,667.0,667.26,666.64,667.1,3769.0
2025-05-01 15:10:00,667.08,667.74,666.37,667.74,4573.0,667.08,667.74,666.37,667.74,4573.0
2025-05-01 15:15:00,667.67,668.35,666.97,668.35,3957.0,667.67,668.35,666.97,668.35,3957.0
2025-05-01 15:20:00,668.35,668.64,668.16,668.4,2859.0,668.35,668.64,668.16,668.4,2859.0
2025-05-01 15:25:00,668.41,668.59,667.93,668.58,5425.0,668.41,668.59,667.93,668.58,5425.0
2025-05-01 15:30:00,668.65,668.65,667.79,667.95,2155.0,668.65,668.65,667.79,667.95,2155.0
2025-05-01 15:35:00,668.13,668.14,666.51,666.51,7462.0,668.13,668.14,666.51,666.51,7462.0
2025-05-01 15:40:00,666.92,667.0,666.0,666.55,10592.0,666.92,667.0,666.0,666.55,10592.0
2025-05-01 15:45:00,666.52,668.09,666.52,667.62,14492.0,666.52,668.09,666.52,667.62,14492.0
2025-05-01 15:50:00,667.94,668.12,665.06,667.64,27057.0,667.94,668.12,665.06,667.64,27057.0
2025-05-01 15:55:00,667.35,667.83,665.29,666.63,130584.0,667.35,667.83,665.29,666.63,130584.0
2025-05-02 09:30:00,686.32,690.29,685.65,688.82,44752.0,686.32,690.29,685.65,688.82,44752.0
2025-05-02 09:35:00,689.52,689.61,686.86,689.07,10836.0,689.52,689.61,686.86,689.07,10836.0
2025-05-02 09:40:00,689.13,689.3,687.0,688.0,9339.0,689.13,689.3,687.0,688.0,9339.0
2025-05-02 09:45:00,688.27,688.63,686.28,686.31,6394.0,688.27,688.63,686.28,686.31,6394.0
2025-05-02 09:50:00,686.39,687.33,685.6,686.25,7254.0,686.39,687.33,685.6,686.25,7254.0
2025-05-02 09:55:00,685.88,686.81,685.65,686.81,11835.0,685.88,686.81,685.65,686.81,11835.0
2025-05-02 10:00:00,686.99,689.2,686.83,687.82,8432.0,686.99,689.2,686.83,687.82,8432.0
2025-05-02 10:05:00,688.19,688.59,687.78,688.36,4721.0,688.19,688.59,687.78,688.36,4721.0
2025-05-02 10:10:00,688.2,688.55,687.42,688.19,7738.0,688.2,688.55,687.42,688.19,7738.0
2025-05-02 10:15:00,688.22,688.77,687.67,688.63,11136.0,688.22,688.77,687.67,688.63,11136.0
2025-05-02 10:20:00,688.56,689.11,687.57,689.11,7704.0,688.56,689.11,687.57,689.11,7704.0
2025-05-02 10:25:00,689.26,690.38,689.1,690.21,8676.0,689.26,690.38,689.1,690.21,8676.0
2025-05-02 10:30:00,690.34,690.41,688.52,688.85,3118.0,690.34,690.41,688.52,688.85,3118.0
2025-05-02 10:35:00,688.66,688.86,688.12,688.76,3657.0,688.66,688.86,688.12,688.76,3657.0
2025-05-02 10:40:00,688.4,688.86,688.3,688.86,2300.0,688.4,688.86,688.3,688.86,2300.0
2025-05-02 10:45:00,688.56,689.7,688.41,689.48,5958.0,688.56,689.7,688.41,689.48,5958.0
2025-05-02 10:50:00,689.4,689.48,688.86,689.41,4710.0,689.4,689.48,688.86,689.41,4710.0
2025-05-02 10:55:00,689.35,689.88,689.26,689.88,4680.0,689.35,689.88,689.26,689.88,4680.0
2025-05-02 11:00:00,690.0,690.51,689.76,689.82,2945.0,690.0,690.51,689.76,689.82,2945.0
2025-05-02 11:05:00,690.0,691.4,689.87,691.22,5996.0,690.0,691.4,689.87,691.22,5996.0
2025-05-02 11:10:00,691.15,691.43,690.94,691.37,3737.0,691.15,691.43,690.94,691.37,3737.0
2025-05-02 11:15:00,691.36,691.61,689.55,689.56,1653.0,691.36,691.61,689.55,689.56,1653.0
2025-05-02 11:20:00,689.55,690.14,689.3,690.04,3646.0,689.55,690.14,689.3,690.04,3646.0
2025-05-02 11:25:00,690.15,690.53,689.79,690.01,2582.0,690.15,690.53,689.79,690.01,2582.0
2025-05-02 11:30:00,690.0,690.89,689.46,690.39,23780.0,690.0,690.89,689.46,690.39,23780.0
2025-05-02 11:35:00,690.2,691.3,689.7,690.92,11847.0,690.2,691.3,689.7,690.92,11847.0
2025-05-02 11:40:00,690.82,691.11,689.37,689.37,4879.0,690.82,691.11,689.37,689.37,4879.0
2025-05-02 11:45:00,689.57,690.33,689.42,690.33,2000.0,689.57,690.33,689.42,690.33,2000.0
2025-05-02 11:50:00,690.41,691.82,689.57,691.17,5833.0,690.41,691.82,689.57,691.17,5833.0
2025-05-02 11:55:00,691.79,692.6,691.58,692.24,5355.0,691.79,692.6,691.58,692.24,5355.0
2025-05-02 12:00:00,692.21,695.0,692.07,694.13,10530.0,692.21,695.0,692.07,694.13,10530.0
2025-05-02 12:05:00,693.96,694.01,692.99,692.99,5706.0,693.96,694.01,692.99,692.99,5706.0
2025-05-02 12:10:00,693.44,694.08,693.0,693.9,1740.0,693.44,694.08,693.0,693.9,1740.0
2025-05-02 12:15:00,693.21,693.74,693.0,693.36,2262.0,693.21,693.74,693.0,693.36,2262.0
2025-05-02 12:20:00,693.16,693.62,691.96,691.96,3254.0,693.16,693.62,691.96,691.96,3254.0
2025-05-02 12:25:00,691.98,691.98,690.41,690.57,2460.0,691.98,691.98,690.41,690.57,2460.0
2025-05-02 12:30:00,690.74,691.79,690.7,691.67,2137.0,690.74,691.79,690.7,691.67,2137.0
2025-05-02 12:35:00,691.25,692.34,691.23,691.91,5826.0,691.25,692.34,691.23,691.91,5826.0
2025-05-02 12:40:00,692.21,692.21,691.3,692.08,2944.0,692.21,692.21,691.3,692.08,2944.0
2025-05-02 12:45:00,692.02,693.0,691.83,692.72,1558.0,692.02,693.0,691.83,692.72,1558.0
2025-05-02 12:50:00,692.91,693.63,692.45,693.38,3121.0,692.91,693.63,692.45,693.38,3121.0
2025-05-02 12:55:00,692.97,692.97,692.96,692.97,450.0,692.97,692.97,692.96,692.97,450.0
2025-05-02 13:00:00,692.66,692.7,691.92,692.15,3714.0,692.66,692.7,691.92,692.15,3714.0
2025-05-02 13:05:00,691.58,691.99,690.7,690.7,2319.0,691.58,691.99,690.7,690.7,2319.0
2025-05-02 13:10:00,690.56,690.71,690.18,690.18,1809.0,690.56,690.71,690.18,690.18,1809.0
2025-05-02 13:15:00,690.56,690.76,690.01,690.52,2693.0,690.56,690.76,690.01,690.52,2693.0
2025-05-02 13:20:00,691.5,692.02,691.05,691.05,1000.0,691.5,692.02,691.05,691.05,1000.0
2025-05-02 13:25:00,690.93,691.29,690.54,691.27,2027.0,690.93,691.29,690.54,691.27,2027.0
2025-05-02 13:30:00,691.26,691.27,690.09,690.09,3971.0,691.26,691.27,690.09,690.09,3971.0
2025-05-02 13:35:00,690.19,690.9,689.96,690.9,2131.0,690.19,690.9,689.96,690.9,2131.0
2025-05-02 13:40:00,690.12,690.38,689.75,689.88,10428.0,690.12,690.38,689.75,689.88,10428.0
2025-05-02 13:45:00,690.19,690.37,689.8,689.83,2480.0,690.19,690.37,689.8,689.83,2480.0
2025-05-02 13:50:00,689.93,689.94,689.5,689.58,1175.0,689.93,689.94,689.5,689.58,1175.0
2025-05-02 13:55:00,689.5,689.53,688.56,689.31,1677.0,689.5,689.53,688.56,689.31,1677.0
2025-05-02 14:00:00,689.5,690.42,689.5,690.31,4041.0,689.5,690.42,689.5,690.31,4041.0
2025-05-02 14:05:00,690.82,691.1,690.28,691.1,2888.0,690.82,691.1,690.28,691.1,2888.0
2025-05-02 14:10:00,691.31,692.06,691.31,691.86,2550.0,691.31,692.06,691.31,691.86,2550.0
2025-05-02 14:15:00,691.56,691.75,691.55,691.68,568.0,691.56,691.75,691.55,691.68,568.0
2025-05-02 14:20:00,691.36,692.12,691.27,692.12,2554.0,691.36,692.12,691.27,692.12,2554.0
2025-05-02 14:25:00,691.69,692.45,691.69,692.45,1195.0,691.69,692.45,691.69,692.45,1195.0
2025-05-02 14:30:00,692.24,692.6,692.22,692.34,1400.0,692.24,692.6,692.22,692.34,1400.0
2025-05-02 14:35:00,692.63,693.01,692.51,692.75,4045.0,692.63,693.01,692.51,692.75,4045.0
2025-05-02 14:40:00,692.51,692.54,691.44,691.71,2566.0,692.51,692.54,691.44,691.71,2566.0
2025-05-02 14:45:00,691.29,691.36,690.2,690.21,2559.0,691.29,691.36,690.2,690.21,2559.0
2025-05-02 14:50:00,690.3,690.68,689.46,690.68,3365.0,690.3,690.68,689.46,690.68,3365.0
2025-05-02 14:55:00,690.55,691.17,690.24,691.17,308.0,690.55,691.17,690.24,691.17,308.0
2025-05-02 15:00:00,690.13,690.68,690.08,690.08,800.0,690.13,690.68,690.08,690.08,800.0
2025-05-02 15:05:00,689.93,690.96,689.93,690.96,2803.0,689.93,690.96,689.93,690.96,2803.0
2025-05-02 15:10:00,690.72,690.72,689.83,689.99,1953.0,690.72,690.72,689.83,689.99,1953.0
2025-05-02 15:15:00,690.22,691.29,690.22,691.03,1337.0,690.22,691.29,690.22,691.03,1337.0
2025-05-02 15:20:00,691.27,691.59,690.89,691.55,2371.0,691.27,691.59,690.89,691.55,2371.0
2025-05-02 15:25:00,691.38,691.38,690.87,690.9,2430.0,691.38,691.38,690.87,690.9,2430.0
2025-05-02 15:30:00,690.72,690.85,690.37,690.57,2202.0,690.72,690.85,690.37,690.57,2202.0
2025-05-02 15:35:00,690.5,690.94,689.87,690.91,4417.0,690.5,690.94,689.87,690.91,4417.0
2025-05-02 15:40:00,690.92,690.99,690.22,690.42,2950.0,690.92,690.99,690.22,690.42,2950.0
2025-05-02 15:45:00,690.24,690.24,688.49,688.51,8310.0,690.24,690.24,688.49,688.51,8310.0
2025-05-02 15:50:00,688.26,689.97,688.26,689.39,18911.0,688.26,689.97,688.26,689.39,18911.0
2025-05-02 15:55:00,689.43,690.59,688.5,690.12,54667.0,689.43,690.59,688.5,690.12,54667.0
2025-05-05 09:30:00,684.87,686.58,684.29,686.1,18891.0,684.87,686.58,684.29,686.1,18891.0
2025-05-05 09:35:00,686.2,689.4,686.2,687.04,5190.0,686.2,689.4,686.2,687.04,5190.0
2025-05-05 09:40:00,687.12,688.7,686.0,688.3,14321.0,687.12,688.7,686.0,688.3,14321.0
2025-05-05 09:45:00,688.37,689.06,687.72,688.18,5646.0,688.37,689.06,687.72,688.18,5646.0
2025-05-05 09:50:00,688.05,688.35,687.16,688.35,4884.0,688.05,688.35,687.16,688.35,4884.0
2025-05-05 09:55:00,688.6,689.39,688.27,688.58,4433.0,688.6,689.39,688.27,688.58,4433.0
2025-05-05 10:00:00,688.75,690.42,688.75,689.15,9123.0,688.75,690.42,688.75,689.15,9123.0
2025-05-05 10:05:00,688.75,689.3,687.99,689.02,5379.0,688.75,689.3,687.99,689.02,5379.0
2025-05-05 10:10:00,688.9,689.72,688.39,688.88,6148.0,688.9,689.72,688.39,688.88,6148.0
2025-05-05 10:15:00,689.5,690.17,688.95,689.26,4524.0,689.5,690.17,688.95,689.26,4524.0
2025-05-05 10:20:00,689.33,689.4,687.53,687.6,3603.0,689.33,689.4,687.53,687.6,3603.0
2025-05-05 10:25:00,687.75,688.24,687.42,688.01,7042.0,687.75,688.24,687.42,688.01,7042.0
2025-05-05 10:30:00,688.01,688.3,686.2,686.2,5481.0,688.01,688.3,686.2,686.2,5481.0
2025-05-05 10:35:00,686.18,687.83,685.95,687.76,4612.0,686.18,687.83,685.95,687.76,4612.0
2025-05-05 10:40:00,687.64,688.43,687.33,687.89,2480.0,687.64,688.43,687.33,687.89,2480.0
2025-05-05 10:45:00,688.25,688.25,687.35,687.35,2577.0,688.25,688.25,687.35,687.35,2577.0
2025-05-05 10:50:00,687.75,687.91,686.78,687.79,2612.0,687.75,687.91,686.78,687.79,2612.0
2025-05-05 10:55:00,687.64,688.44,687.44,688.43,3654.0,687.64,688.44,687.44,688.43,3654.0
2025-05-05 11:00:00,688.25,688.68,687.96,687.96,4561.0,688.25,688.68,687.96,687.96,4561.0
2025-05-05 11:05:00,688.23,688.26,687.13,687.13,2157.0,688.23,688.26,687.13,687.13,2157.0
2025-05-05 11:10:00,687.3,687.66,686.59,687.29,3334.0,687.3,687.66,686.59,687.29,3334.0
2025-05-05 11:15:00,687.18,687.56,686.71,687.56,1200.0,687.18,687.56,686.71,687.56,1200.0
2025-05-05 11:20:00,687.67,688.11,687.62,687.76,700.0,687.67,688.11,687.62,687.76,700.0
2025-05-05 11:25:00,687.67,687.84,687.0,687.27,2005.0,687.67,687.84,687.0,687.27,2005.0
2025-05-05 11:30:00,687.4,688.54,687.23,687.23,23673.0,687.4,688.54,687.23,687.23,23673.0
2025-05-05 11:35:00,687.13,687.13,685.45,685.71,4373.0,687.13,687.13,685.45,685.71,4373.0
2025-05-05 11:40:00,685.71,686.29,685.38,686.04,10587.0,685.71,686.29,685.38,686.04,10587.0
2025-05-05 11:45:00,686.13,686.48,685.81,686.0,2810.0,686.13,686.48,685.81,686.0,2810.0
2025-05-05 11:50:00,686.14,686.62,686.1,686.42,1199.0,686.14,686.62,686.1,686.42,1199.0
2025-05-05 11:55:00,686.2,686.63,685.88,685.88,700.0,686.2,686.63,685.88,685.88,700.0
2025-05-05 12:00:00,686.02,686.99,686.02,686.42,1641.0,686.02,686.99,686.02,686.42,1641.0
2025-05-05 12:05:00,686.72,687.07,686.19,686.4,2041.0,686.72,687.07,686.19,686.4,2041.0
2025-05-05 12:10:00,686.64,686.84,686.64,686.67,750.0,686.64,686.84,686.64,686.67,750.0
2025-05-05 12:15:00,687.05,687.06,686.98,686.98,600.0,687.05,687.06,686.98,686.98,600.0
2025-05-05 12:20:00,687.02,687.37,686.76,687.02,4538.0,687.02,687.37,686.76,687.02,4538.0
2025-05-05 12:25:00,687.01,687.01,686.35,686.51,2120.0,687.01,687.01,686.35,686.51,2120.0
2025-05-05 12:30:00,686.81,686.95,685.81,686.55,3093.0,686.81,686.95,685.81,686.55,3093.0
2025-05-05 12:35:00,686.53,686.71,686.53,686.71,222.0,686.53,686.71,686.53,686.71,222.0
2025-05-05 12:40:00,686.75,686.97,686.74,686.77,2528.0,686.75,686.97,686.74,686.77,2528.0
2025-05-05 12:45:00,686.81,687.56,686.75,687.43,1900.0,686.81,687.56,686.75,687.43,1900.0
2025-05-05 12:50:00,687.25,687.25,686.74,686.95,2146.0,687.25,687.25,686.74,686.95,2146.0
2025-05-05 12:55:00,686.94,686.94,686.44,686.69,1530.0,686.94,686.94,686.44,686.69,1530.0
2025-05-05 13:00:00,686.54,686.54,686.05,686.27,2110.0,686.54,686.54,686.05,686.27,2110.0
2025-05-05 13:05:00,686.31,686.66,686.0,686.49,3330.0,686.31,686.66,686.0,686.49,3330.0
2025-05-05 13:10:00,686.61,687.1,686.25,686.25,3632.0,686.61,687.1,686.25,686.25,3632.0
2025-05-05 13:15:00,686.05,686.58,685.83,686.46,2740.0,686.05,686.58,685.83,686.46,2740.0
2025-05-05 13:20:00,686.29,686.57,686.12,686.46,2441.0,686.29,686.57,686.12,686.46,2441.0
2025-05-05 13:25:00,686.81,686.81,686.29,686.29,735.0,686.81,686.81,686.29,686.29,735.0
2025-05-05 13:30:00,686.1,687.04,686.1,686.57,2706.0,686.1,687.04,686.1,686.57,2706.0
2025-05-05 13:35:00,686.92,687.44,686.88,687.41,1114.0,686.92,687.44,686.88,687.41,1114.0
2025-05-05 13:40:00,687.2,687.83,687.01,687.83,1093.0,687.2,687.83,687.01,687.83,1093.0
2025-05-05 13:45:00,688.0,688.44,688.0,688.44,2200.0,688.0,688.44,688.0,688.44,2200.0
2025-05-05 13:50:00,688.44,688.66,687.81,688.1,5536.0,688.44,688.66,687.81,688.1,5536.0
2025-05-05 13:55:00,687.81,688.45,687.42,688.06,3625.0,687.81,688.45,687.42,688.06,3625.0
2025-05-05 14:00:00,688.27,688.5,688.0,688.43,5241.0,688.27,688.5,688.0,688.43,5241.0
2025-05-05 14:05:00,688.16,688.44,688.0,688.41,3945.0,688.16,688.44,688.0,688.41,3945.0
2025-05-05 14:10:00,688.38,689.05,688.19,689.05,6971.0,688.38,689.05,688.19,689.05,6971.0
2025-05-05 14:15:00,689.08,689.08,688.12,688.38,1300.0,689.08,689.08,688.12,688.38,1300.0
2025-05-05 14:20:00,688.75,688.85,688.6,688.69,800.0,688.75,688.85,688.6,688.69,800.0
2025-05-05 14:25:00,688.81,689.02,688.81,689.01,1801.0,688.81,689.02,688.81,689.01,1801.0
2025-05-05 14:30:00,689.0,689.5,689.0,689.3,7319.0,689.0,689.5,689.0,689.3,7319.0
2025-05-05 14:35:00,689.12,689.46,689.01,689.32,2004.0,689.12,689.46,689.01,689.32,2004.0
2025-05-05 14:40:00,689.24,689.49,689.09,689.39,2987.0,689.24,689.49,689.09,689.39,2987.0
2025-05-05 14:45:00,689.24,689.37,689.13,689.17,1550.0,689.24,689.37,689.13,689.17,1550.0
2025-05-05 14:50:00,689.04,689.05,688.7,688.7,900.0,689.04,689.05,688.7,688.7,900.0
2025-05-05 14:55:00,688.45,688.54,688.33,688.33,1150.0,688.45,688.54,688.33,688.33,1150.0
2025-05-05 15:00:00,688.33,688.34,687.3,687.85,1876.0,688.33,688.34,687.3,687.85,1876.0
2025-05-05 15:05:00,687.9,688.2,687.66,687.72,1158.0,687.9,688.2,687.66,687.72,1158.0
2025-05-05 15:10:00,687.29,687.91,687.28,687.61,1609.0,687.29,687.91,687.28,687.61,1609.0
2025-05-05 15:15:00,687.94,688.03,687.58,687.58,800.0,687.94,688.03,687.58,687.58,800.0
2025-05-05 15:20:00,687.46,687.67,686.6,686.61,1421.0,687.46,687.67,686.6,686.61,1421.0
2025-05-05 15:25:00,686.62,686.89,686.35,686.74,1741.0,686.62,686.89,686.35,686.74,1741.0
2025-05-05 15:30:00,686.34,686.8,686.25,686.59,2143.0,686.34,686.8,686.25,686.59,2143.0
2025-05-05 15:35:00,686.5,687.12,686.5,686.8,5414.0,686.5,687.12,686.5,686.8,5414.0
2025-05-05 15:40:00,686.77,687.19,686.25,686.25,3075.0,686.77,687.19,686.25,686.25,3075.0
2025-05-05 15:45:00,686.22,686.41,685.44,686.39,2835.0,686.22,686.41,685.44,686.39,2835.0
2025-05-05 15:50:00,686.39,686.39,684.41,684.62,12794.0,686.39,686.39,684.41,684.62,12794.0
2025-05-05 15:55:00,684.61,684.72,682.73,683.32,46541.0,684.61,684.72,682.73,683.32,46541.0
2025-05-06 09:30:00,676.95,678.37,675.5,678.37,16053.0,676.95,678.37,675.5,678.37,16053.0
2025-05-06 09:35:00,678.45,679.02,677.63,678.66,4100.0,678.45,679.02,677.63,678.66,4100.0
2025-05-06 09:40:00,678.48,678.67,678.0,678.4,7738.0,678.48,678.67,678.0,678.4,7738.0
2025-05-06 09:45:00,678.05,678.82,677.71,677.99,7378.0,678.05,678.82,677.71,677.99,7378.0
2025-05-06 09:50:00,677.87,677.87,675.78,676.16,6215.0,677.87,677.87,675.78,676.16,6215.0
2025-05-06 09:55:00,676.61,678.18,676.17,678.16,4225.0,676.61,678.18,676.17,678.16,4225.0
2025-05-06 10:00:00,678.35,679.32,677.73,678.37,2225.0,678.35,679.32,677.73,678.37,2225.0
2025-05-06 10:05:00,678.87,679.3,678.16,679.3,986.0,678.87,679.3,678.16,679.3,986.0
2025-05-06 10:10:00,679.49,680.12,679.35,679.69,2337.0,679.49,680.12,679.35,679.69,2337.0
2025-05-06 10:15:00,679.87,682.68,679.81,681.98,2554.0,679.87,682.68,679.81,681.98,2554.0
2025-05-06 10:20:00,683.0,683.15,682.35,682.51,1600.0,683.0,683.15,682.35,682.51,1600.0
2025-05-06 10:25:00,683.09,683.09,682.24,682.3,650.0,683.09,683.09,682.24,682.3,650.0
2025-05-06 10:30:00,681.92,681.92,681.1,681.47,1100.0,681.92,681.92,681.1,681.47,1100.0
2025-05-06 10:35:00,681.0,681.84,680.87,681.82,3184.0,681.0,681.84,680.87,681.82,3184.0
2025-05-06 10:40:00,682.17,682.17,681.51,681.52,625.0,682.17,682.17,681.51,681.52,625.0
2025-05-06 10:45:00,681.43,682.55,681.43,682.37,1465.0,681.43,682.55,681.43,682.37,1465.0
2025-05-06 10:50:00,682.13,682.13,681.5,681.72,1651.0,682.13,682.13,681.5,681.72,1651.0
2025-05-06 10:55:00,681.72,681.89,681.41,681.42,1200.0,681.72,681.89,681.41,681.42,1200.0
2025-05-06 11:00:00,681.13,682.08,681.13,682.08,2376.0,681.13,682.08,681.13,682.08,2376.0
2025-05-06 11:05:00,681.81,682.01,681.38,681.38,1285.0,681.81,682.01,681.38,681.38,1285.0
2025-05-06 11:10:00,681.4,681.57,681.4,681.56,400.0,681.4,681.57,681.4,681.56,400.0
2025-05-06 11:15:00,681.3,681.36,680.71,681.36,2619.0,681.3,681.36,680.71,681.36,2619.0
2025-05-06 11:20:00,681.02,682.03,681.02,682.03,3341.0,681.02,682.03,681.02,682.03,3341.0
2025-05-06 11:25:00,681.86,682.27,681.86,682.2,2844.0,681.86,682.27,681.86,682.2,2844.0
2025-05-06 11:30:00,682.44,683.0,682.0,682.78,10177.0,682.44,683.0,682.0,682.78,10177.0
2025-05-06 11:35:00,682.5,683.09,682.48,682.8,1850.0,682.5,683.09,682.48,682.8,1850.0
2025-05-06 11:40:00,683.06,683.06,681.87,682.22,1849.0,683.06,683.06,681.87,682.22,1849.0
2025-05-06 11:45:00,681.84,682.16,681.43,681.71,1665.0,681.84,682.16,681.43,681.71,1665.0
2025-05-06 11:50:00,681.83,681.83,681.36,681.44,900.0,681.83,681.83,681.36,681.44,900.0
2025-05-06 11:55:00,681.35,682.35,681.35,682.35,2037.0,681.35,682.35,681.35,682.35,2037.0
2025-05-06 12:00:00,682.36,683.41,682.35,683.41,625.0,682.36,683.41,682.35,683.41,625.0
2025-05-06 12:05:00,683.06,683.47,682.11,682.11,3116.0,683.06,683.47,682.11,682.11,3116.0
2025-05-06 12:10:00,682.46,686.37,682.46,686.37,3458.0,682.46,686.37,682.46,686.37,3458.0
2025-05-06 12:15:00,685.71,685.72,684.27,685.18,1552.0,685.71,685.72,684.27,685.18,1552.0
2025-05-06 12:20:00,685.44,685.45,682.03,682.58,1513.0,685.44,685.45,682.03,682.58,1513.0
2025-05-06 12:25:00,683.04,683.22,682.71,683.03,1064.0,683.04,683.22,682.71,683.03,1064.0
2025-05-06 12:30:00,682.76,683.67,682.76,683.67,987.0,682.76,683.67,682.76,683.67,987.0
2025-05-06 12:35:00,683.43,684.48,683.42,684.02,1669.0,683.43,684.48,683.42,684.02,1669.0
2025-05-06 12:40:00,683.94,683.94,682.5,682.52,1564.0,683.94,683.94,682.5,682.52,1564.0
2025-05-06 12:45:00,681.98,682.3,681.86,682.05,900.0,681.98,682.3,681.86,682.05,900.0
2025-05-06 12:50:00,681.65,681.82,681.0,681.38,1820.0,681.65,681.82,681.0,681.38,1820.0
2025-05-06 12:55:00,681.23,681.24,680.68,680.68,900.0,681.23,681.24,680.68,680.68,900.0
2025-05-06 13:00:00,680.68,681.58,680.68,681.4,2000.0,680.68,681.58,680.68,681.4,2000.0
2025-05-06 13:05:00,681.16,682.04,681.16,681.69,948.0,681.16,682.04,681.16,681.69,948.0
2025-05-06 13:10:00,681.55,682.1,681.0,681.61,1738.0,681.55,682.1,681.0,681.61,1738.0
2025-05-06 13:15:00,681.7,682.02,681.57,682.0,6402.0,681.7,682.02,681.57,682.0,6402.0
2025-05-06 13:20:00,681.81,682.01,680.66,680.91,6359.0,681.81,682.01,680.66,680.91,6359.0
2025-05-06 13:25:00,680.38,681.28,680.31,680.88,1792.0,680.38,681.28,680.31,680.88,1792.0
2025-05-06 13:30:00,681.33,682.35,681.33,682.35,1001.0,681.33,682.35,681.33,682.35,1001.0
2025-05-06 13:35:00,682.45,682.45,682.04,682.04,347.0,682.45,682.45,682.04,682.04,347.0
2025-05-06 13:40:00,681.11,681.11,680.66,680.89,700.0,681.11,681.11,680.66,680.89,700.0
2025-05-06 13:45:00,680.6,680.68,680.5,680.5,900.0,680.6,680.68,680.5,680.5,900.0
2025-05-06 13:50:00,680.8,681.38,680.67,680.72,820.0,680.8,681.38,680.67,680.72,820.0
2025-05-06 13:55:00,680.63,680.63,679.97,679.97,2412.0,680.63,680.63,679.97,679.97,2412.0
2025-05-06 14:00:00,680.06,681.31,680.05,681.04,3065.0,680.06,681.31,680.05,681.04,3065.0
2025-05-06 14:05:00,680.58,680.95,680.58,680.74,700.0,680.58,680.95,680.58,680.74,700.0
2025-05-06 14:10:00,680.61,680.61,679.73,679.86,949.0,680.61,680.61,679.73,679.86,949.0
2025-05-06 14:15:00,680.0,681.52,680.0,681.51,1009.0,680.0,681.52,680.0,681.51,1009.0
2025-05-06 14:20:00,681.5,682.23,681.42,682.23,800.0,681.5,682.23,681.42,682.23,800.0
2025-05-06 14:25:00,682.4,682.51,682.17,682.48,1350.0,682.4,682.51,682.17,682.48,1350.0
2025-05-06 14:30:00,682.88,683.11,682.88,683.11,650.0,682.88,683.11,682.88,683.11,650.0
2025-05-06 14:35:00,682.68,683.26,682.68,683.24,700.0,682.68,683.26,682.68,683.24,700.0
2025-05-06 14:40:00,683.45,683.86,683.45,683.86,700.0,683.45,683.86,683.45,683.86,700.0
2025-05-06 14:45:00,683.71,684.2,683.66,684.2,544.0,683.71,684.2,683.66,684.2,544.0
2025-05-06 14:50:00,683.78,684.17,683.63,683.79,1975.0,683.78,684.17,683.63,683.79,1975.0
2025-05-06 14:55:00,683.74,683.75,683.5,683.65,2700.0,683.74,683.75,683.5,683.65,2700.0
2025-05-06 15:00:00,684.04,684.24,683.45,683.45,901.0,684.04,684.24,683.45,683.45,901.0
2025-05-06 15:05:00,684.01,684.01,682.64,683.22,2980.0,684.01,684.01,682.64,683.22,2980.0
2025-05-06 15:10:00,683.1,683.61,682.99,683.61,1250.0,683.1,683.61,682.99,683.61,1250.0
2025-05-06 15:15:00,683.8,683.8,683.36,683.36,1550.0,683.8,683.8,683.36,683.36,1550.0
2025-05-06 15:20:00,682.73,682.85,682.39,682.85,3071.0,682.73,682.85,682.39,682.85,3071.0
2025-05-06 15:25:00,682.87,683.22,682.78,683.22,8775.0,682.87,683.22,682.78,683.22,8775.0
2025-05-06 15:30:00,683.22,684.38,683.0,683.64,7478.0,683.22,684.38,683.0,683.64,7478.0
2025-05-06 15:35:00,683.53,683.86,683.3,683.46,5097.0,683.53,683.86,683.3,683.46,5097.0
2025-05-06 15:40:00,683.36,684.32,683.14,684.14,7312.0,683.36,684.32,683.14,684.14,7312.0
2025-05-06 15:45:00,684.16,684.27,683.35,684.15,12299.0,684.16,684.27,683.35,684.15,12299.0
2025-05-06 15:50:00,683.95,684.33,682.41,683.0,9610.0,683.95,684.33,682.41,683.0,9610.0
2025-05-06 15:55:00,682.97,682.97,679.62,679.63,32203.0,682.97,682.97,679.62,679.63,32203.0
2025-05-07 09:30:00,686.2,687.15,684.67,685.74,16701.0,686.2,687.15,684.67,685.74,16701.0
2025-05-07 09:35:00,686.02,686.04,683.74,684.14,6382.0,686.02,686.04,683.74,684.14,6382.0
2025-05-07 09:40:00,683.97,685.71,683.71,685.71,6031.0,683.97,685.71,683.71,685.71,6031.0
2025-05-07 09:45:00,686.45,686.62,683.91,684.26,9050.0,686.45,686.62,683.91,684.26,9050.0
2025-05-07 09:50:00,683.84,684.54,683.53,684.13,2765.0,683.84,684.54,683.53,684.13,2765.0
2025-05-07 09:55:00,684.15,687.52,684.15,686.87,2351.0,684.15,687.52,684.15,686.87,2351.0
2025-05-07 10:00:00,686.11,686.11,685.41,685.41,2284.0,686.11,686.11,685.41,685.41,2284.0
2025-05-07 10:05:00,685.48,685.78,684.77,685.68,6115.0,685.48,685.78,684.77,685.68,6115.0
2025-05-07 10:10:00,686.08,686.35,685.23,685.96,2977.0,686.08,686.35,685.23,685.96,2977.0
2025-05-07 10:15:00,685.86,686.77,685.84,686.05,2998.0,685.86,686.77,685.84,686.05,2998.0
2025-05-07 10:20:00,686.19,687.76,685.98,687.29,4500.0,686.19,687.76,685.98,687.29,4500.0
2025-05-07 10:25:00,687.34,688.29,687.08,687.98,2493.0,687.34,688.29,687.08,687.98,2493.0
2025-05-07 10:30:00,687.94,688.89,687.88,688.77,1974.0,687.94,688.89,687.88,688.77,1974.0
2025-05-07 10:35:00,688.9,689.0,688.12,688.79,2211.0,688.9,689.0,688.12,688.79,2211.0
2025-05-07 10:40:00,688.49,689.6,688.39,689.54,3073.0,688.49,689.6,688.39,689.54,3073.0
2025-05-07 10:45:00,689.33,689.72,688.56,688.92,2588.0,689.33,689.72,688.56,688.92,2588.0
2025-05-07 10:50:00,688.46,688.88,686.25,686.25,3699.0,688.46,688.88,686.25,686.25,3699.0
2025-05-07 10:55:00,686.07,687.0,685.9,686.85,2317.0,686.07,687.0,685.9,686.85,2317.0
2025-05-07 11:00:00,686.89,687.44,686.41,687.44,4115.0,686.89,687.44,686.41,687.44,4115.0
2025-05-07 11:05:00,687.32,687.32,685.87,686.66,2770.0,687.32,687.32,685.87,686.66,2770.0
2025-05-07 11:10:00,686.83,687.23,686.27,686.27,3260.0,686.83,687.23,686.27,686.27,3260.0
2025-05-07 11:15:00,686.29,686.62,686.23,686.4,2032.0,686.29,686.62,686.23,686.4,2032.0
2025-05-07 11:20:00,686.17,686.65,685.97,686.65,2240.0,686.17,686.65,685.97,686.65,2240.0
2025-05-07 11:25:00,686.48,686.61,685.86,686.4,7126.0,686.48,686.61,685.86,686.4,7126.0
2025-05-07 11:30:00,686.3,687.15,685.3,685.75,20031.0,686.3,687.15,685.3,685.75,20031.0
2025-05-07 11:35:00,685.75,686.04,684.02,686.04,3488.0,685.75,686.04,684.02,686.04,3488.0
2025-05-07 11:40:00,686.13,687.9,686.13,687.9,3746.0,686.13,687.9,686.13,687.9,3746.0
2025-05-07 11:45:00,688.38,688.38,687.81,687.81,590.0,688.38,688.38,687.81,687.81,590.0
2025-05-07 11:50:00,686.98,688.59,686.98,688.59,1370.0,686.98,688.59,686.98,688.59,1370.0
2025-05-07 11:55:00,688.99,689.78,688.99,689.4,1109.0,688.99,689.78,688.99,689.4,1109.0
2025-05-07 12:00:00,689.2,689.6,688.98,689.25,1482.0,689.2,689.6,688.98,689.25,1482.0
2025-05-07 12:05:00,689.76,689.77,688.65,689.15,2825.0,689.76,689.77,688.65,689.15,2825.0
2025-05-07 12:10:00,689.27,689.56,689.23,689.56,1623.0,689.27,689.56,689.23,689.56,1623.0
2025-05-07 12:15:00,689.43,689.43,688.32,688.65,1704.0,689.43,689.43,688.32,688.65,1704.0
2025-05-07 12:20:00,688.98,688.98,688.36,688.81,8451.0,688.98,688.98,688.36,688.81,8451.0
2025-05-07 12:25:00,688.84,689.14,687.62,687.63,3406.0,688.84,689.14,687.62,687.63,3406.0
2025-05-07 12:30:00,687.63,688.47,686.92,688.47,2817.0,687.63,688.47,686.92,688.47,2817.0
2025-05-07 12:35:00,688.48,688.48,688.48,688.48,250.0,688.48,688.48,688.48,688.48,250.0
2025-05-07 12:40:00,689.27,690.6,689.27,690.6,3629.0,689.27,690.6,689.27,690.6,3629.0
2025-05-07 12:45:00,690.26,690.34,689.36,690.34,860.0,690.26,690.34,689.36,690.34,860.0
2025-05-07 12:50:00,690.8,692.58,690.49,692.43,4690.0,690.8,692.58,690.49,692.43,4690.0
2025-05-07 12:55:00,692.3,692.51,691.55,691.89,2047.0,692.3,692.51,691.55,691.89,2047.0
2025-05-07 13:00:00,691.47,691.94,691.42,691.55,918.0,691.47,691.94,691.42,691.55,918.0
2025-05-07 13:05:00,691.49,691.63,691.49,691.63,650.0,691.49,691.63,691.49,691.63,650.0
2025-05-07 13:10:00,691.78,692.03,691.44,692.03,1200.0,691.78,692.03,691.44,692.03,1200.0
2025-05-07 13:15:00,691.63,691.63,691.12,691.2,1324.0,691.63,691.63,691.12,691.2,1324.0
2025-05-07 13:20:00,690.67,691.25,690.34,691.25,2055.0,690.67,691.25,690.34,691.25,2055.0
2025-05-07 13:25:00,691.07,691.07,690.24,690.24,1250.0,691.07,691.07,690.24,690.24,1250.0
2025-05-07 13:30:00,690.61,690.82,690.05,690.31,1075.0,690.61,690.82,690.05,690.31,1075.0
2025-05-07 13:35:00,690.03,690.2,689.35,690.15,745.0,690.03,690.2,689.35,690.15,745.0
2025-05-07 13:40:00,690.18,690.58,690.14,690.14,1000.0,690.18,690.58,690.14,690.14,1000.0
2025-05-07 13:45:00,690.54,690.56,690.27,690.27,708.0,690.54,690.56,690.27,690.27,708.0
2025-05-07 13:50:00,690.27,690.56,687.31,687.58,5225.0,690.27,690.56,687.31,687.58,5225.0
2025-05-07 13:55:00,687.72,688.07,687.14,687.5,1603.0,687.72,688.07,687.14,687.5,1603.0
2025-05-07 14:00:00,687.99,689.04,686.98,688.43,1750.0,687.99,689.04,686.98,688.43,1750.0
2025-05-07 14:05:00,687.67,687.88,683.45,684.01,5269.0,687.67,687.88,683.45,684.01,5269.0
2025-05-07 14:10:00,684.32,686.08,684.31,684.99,2286.0,684.32,686.08,684.31,684.99,2286.0
2025-05-07 14:15:00,685.09,685.84,684.36,685.49,3221.0,685.09,685.84,684.36,685.49,3221.0
2025-05-07 14:20:00,685.63,686.99,685.62,686.93,1935.0,685.63,686.99,685.62,686.93,1935.0
2025-05-07 14:25:00,687.0,688.44,687.0,687.78,1892.0,687.0,688.44,687.0,687.78,1892.0
2025-05-07 14:30:00,687.04,689.5,686.88,688.52,2679.0,687.04,689.5,686.88,688.52,2679.0
2025-05-07 14:35:00,689.06,689.4,687.78,689.39,1900.0,689.06,689.4,687.78,689.39,1900.0
2025-05-07 14:40:00,689.93,690.46,689.27,689.88,1800.0,689.93,690.46,689.27,689.88,1800.0
2025-05-07 14:45:00,690.02,690.07,687.45,688.02,2699.0,690.02,690.07,687.45,688.02,2699.0
2025-05-07 14:50:00,688.22,688.22,687.13,687.97,2549.0,688.22,688.22,687.13,687.97,2549.0
2025-05-07 14:55:00,688.52,692.26,688.41,691.9,4851.0,688.52,692.26,688.41,691.9,4851.0
2025-05-07 15:00:00,691.23,691.26,689.98,690.43,1650.0,691.23,691.26,689.98,690.43,1650.0
2025-05-07 15:05:00,689.92,691.25,689.35,691.25,3404.0,689.92,691.25,689.35,691.25,3404.0
2025-05-07 15:10:00,690.44,690.82,688.94,690.42,1907.0,690.44,690.82,688.94,690.42,1907.0
2025-05-07 15:15:00,690.57,690.81,688.9,688.9,2113.0,690.57,690.81,688.9,688.9,2113.0
2025-05-07 15:20:00,690.55,690.55,688.69,688.92,1972.0,690.55,690.55,688.69,688.92,1972.0
2025-05-07 15:25:00,688.81,688.81,686.41,686.57,4300.0,688.81,688.81,686.41,686.57,4300.0
2025-05-07 15:30:00,686.74,688.31,686.68,687.16,2864.0,686.74,688.31,686.68,687.16,2864.0
2025-05-07 15:35:00,687.09,690.0,687.09,689.82,3249.0,687.09,690.0,687.09,689.82,3249.0
2025-05-07 15:40:00,690.32,699.78,689.47,699.03,25772.0,690.32,699.78,689.47,699.03,25772.0
2025-05-07 15:45:00,699.17,701.25,694.7,695.03,24636.0,699.17,701.25,694.7,695.03,24636.0
2025-05-07 15:50:00,694.61,696.06,692.07,695.19,15669.0,694.61,696.06,692.07,695.19,15669.0
2025-05-07 15:55:00,695.23,701.96,695.17,700.77,68635.0,695.23,701.96,695.17,700.77,68635.0
2025-05-08 09:30:00,711.43,713.49,709.25,709.25,38931.0,711.43,713.49,709.25,709.25,38931.0
2025-05-08 09:35:00,709.25,710.74,708.81,708.81,7974.0,709.25,710.74,708.81,708.81,7974.0
2025-05-08 09:40:00,709.16,709.76,707.85,708.18,4720.0,709.16,709.76,707.85,708.18,4720.0
2025-05-08 09:45:00,707.58,708.78,707.35,707.36,7363.0,707.58,708.78,707.35,707.36,7363.0
2025-05-08 09:50:00,707.39,708.82,707.0,708.8,2662.0,707.39,708.82,707.0,708.8,2662.0
2025-05-08 09:55:00,709.51,710.55,709.51,710.3,2699.0,709.51,710.55,709.51,710.3,2699.0
2025-05-08 10:00:00,709.78,711.48,709.4,710.96,5299.0,709.78,711.48,709.4,710.96,5299.0
2025-05-08 10:05:00,710.37,711.05,709.94,710.0,5158.0,710.37,711.05,709.94,710.0,5158.0
2025-05-08 10:10:00,710.27,710.68,709.08,709.61,2783.0,710.27,710.68,709.08,709.61,2783.0
2025-05-08 10:15:00,709.75,709.75,707.55,707.55,5067.0,709.75,709.75,707.55,707.55,5067.0
2025-05-08 10:20:00,707.78,708.35,707.16,707.84,5579.0,707.78,708.35,707.16,707.84,5579.0
2025-05-08 10:25:00,708.08,708.54,706.99,707.56,2508.0,708.08,708.54,706.99,707.56,2508.0
2025-05-08 10:30:00,707.49,708.79,707.35,708.79,7369.0,707.49,708.79,707.35,708.79,7369.0
2025-05-08 10:35:00,708.5,708.5,706.76,707.2,1696.0,708.5,708.5,706.76,707.2,1696.0
2025-05-08 10:40:00,706.79,707.18,706.62,707.18,2071.0,706.79,707.18,706.62,707.18,2071.0
2025-05-08 10:45:00,707.25,707.6,706.6,707.4,1020.0,707.25,707.6,706.6,707.4,1020.0
2025-05-08 10:50:00,707.37,709.05,706.82,706.83,2492.0,707.37,709.05,706.82,706.83,2492.0
2025-05-08 10:55:00,707.11,707.33,706.15,707.25,5156.0,707.11,707.33,706.15,707.25,5156.0
2025-05-08 11:00:00,707.37,707.38,705.7,705.95,2797.0,707.37,707.38,705.7,705.95,2797.0
2025-05-08 11:05:00,706.3,707.92,706.24,707.88,1800.0,706.3,707.92,706.24,707.88,1800.0
2025-05-08 11:10:00,708.07,708.14,707.32,707.64,1425.0,708.07,708.14,707.32,707.64,1425.0
2025-05-08 11:15:00,708.22,708.5,707.94,708.27,1550.0,708.22,708.5,707.94,708.27,1550.0
2025-05-08 11:20:00,708.37,709.4,708.37,709.17,2600.0,708.37,709.4,708.37,709.17,2600.0
2025-05-08 11:25:00,710.0,711.18,709.51,709.86,8749.0,710.0,711.18,709.51,709.86,8749.0
2025-05-08 11:30:00,709.67,712.0,709.0,710.73,24880.0,709.67,712.0,709.0,710.73,24880.0
2025-05-08 11:35:00,710.69,712.16,710.65,712.16,7639.0,710.69,712.16,710.65,712.16,7639.0
2025-05-08 11:40:00,712.4,716.5,712.4,716.19,9936.0,712.4,716.5,712.4,716.19,9936.0
2025-05-08 11:45:00,716.4,716.81,715.11,715.74,8488.0,716.4,716.81,715.11,715.74,8488.0
2025-05-08 11:50:00,715.6,715.68,713.44,714.14,3975.0,715.6,715.68,713.44,714.14,3975.0
2025-05-08 11:55:00,713.13,713.17,712.11,712.11,911.0,713.13,713.17,712.11,712.11,911.0
2025-05-08 12:00:00,712.53,714.16,712.53,713.31,3010.0,712.53,714.16,712.53,713.31,3010.0
2025-05-08 12:05:00,714.0,714.25,713.99,714.0,1727.0,714.0,714.25,713.99,714.0,1727.0
2025-05-08 12:10:00,714.41,714.74,713.6,714.57,2440.0,714.41,714.74,713.6,714.57,2440.0
2025-05-08 12:15:00,714.8,715.65,714.03,715.49,3803.0,714.8,715.65,714.03,715.49,3803.0
2025-05-08 12:20:00,715.0,715.0,713.93,714.28,2535.0,715.0,715.0,713.93,714.28,2535.0
2025-05-08 12:25:00,714.79,714.79,712.69,712.69,5461.0,714.79,714.79,712.69,712.69,5461.0
2025-05-08 12:30:00,713.2,714.95,713.19,714.46,1001.0,713.2,714.95,713.19,714.46,1001.0
2025-05-08 12:35:00,714.61,714.61,713.93,714.6,1975.0,714.61,714.61,713.93,714.6,1975.0
2025-05-08 12:40:00,715.0,716.09,714.6,715.77,3450.0,715.0,716.09,714.6,715.77,3450.0
2025-05-08 12:45:00,715.65,716.68,715.65,716.68,1125.0,715.65,716.68,715.65,716.68,1125.0
2025-05-08 12:50:00,716.26,716.48,715.63,716.11,4670.0,716.26,716.48,715.63,716.11,4670.0
2025-05-08 12:55:00,715.88,715.95,715.0,715.0,1214.0,715.88,715.95,715.0,715.0,1214.0
2025-05-08 13:00:00,715.44,715.47,714.67,715.47,1623.0,715.44,715.47,714.67,715.47,1623.0
2025-05-08 13:05:00,714.89,715.7,714.8,715.0,2014.0,714.89,715.7,714.8,715.0,2014.0
2025-05-08 13:10:00,714.53,714.53,713.5,714.02,1668.0,714.53,714.53,713.5,714.02,1668.0
2025-05-08 13:15:00,714.0,714.0,713.5,713.5,314.0,714.0,714.0,713.5,713.5,314.0
2025-05-08 13:20:00,713.25,714.13,713.14,714.13,3096.0,713.25,714.13,713.14,714.13,3096.0
2025-05-08 13:25:00,713.88,714.09,713.88,714.08,200.0,713.88,714.09,713.88,714.08,200.0
2025-05-08 13:30:00,714.36,714.7,713.0,713.0,2302.0,714.36,714.7,713.0,713.0,2302.0
2025-05-08 13:35:00,713.27,713.27,712.95,712.95,1162.0,713.27,713.27,712.95,712.95,1162.0
2025-05-08 13:40:00,712.54,713.22,712.38,713.22,1400.0,712.54,713.22,712.38,713.22,1400.0
2025-05-08 13:45:00,712.8,712.8,711.83,712.31,2559.0,712.8,712.8,711.83,712.31,2559.0
2025-05-08 13:50:00,712.31,713.0,712.31,713.0,1283.0,712.31,713.0,712.31,713.0,1283.0
2025-05-08 13:55:00,713.19,713.19,711.0,711.0,2385.0,713.19,713.19,711.0,711.0,2385.0
2025-05-08 14:00:00,711.0,711.83,710.72,710.72,1961.0,711.0,711.83,710.72,710.72,1961.0
2025-05-08 14:05:00,711.01,711.72,710.81,711.57,3103.0,711.01,711.72,710.81,711.57,3103.0
2025-05-08 14:10:00,710.62,711.37,710.62,710.7,1344.0,710.62,711.37,710.62,710.7,1344.0
2025-05-08 14:15:00,711.63,712.33,711.52,712.25,3365.0,711.63,712.33,711.52,712.25,3365.0
2025-05-08 14:20:00,712.25,712.9,711.52,711.52,1729.0,712.25,712.9,711.52,711.52,1729.0
2025-05-08 14:25:00,712.31,712.7,712.07,712.08,800.0,712.31,712.7,712.07,712.08,800.0
2025-05-08 14:30:00,712.49,712.62,712.08,712.08,1368.0,712.49,712.62,712.08,712.08,1368.0
2025-05-08 14:35:00,712.18,712.25,712.18,712.25,300.0,712.18,712.25,712.18,712.25,300.0
2025-05-08 14:40:00,712.49,712.84,712.03,712.84,3049.0,712.49,712.84,712.03,712.84,3049.0
2025-05-08 14:45:00,712.14,712.23,711.14,711.2,2684.0,712.14,712.23,711.14,711.2,2684.0
2025-05-08 14:50:00,711.2,711.93,710.87,711.93,3694.0,711.2,711.93,710.87,711.93,3694.0
2025-05-08 14:55:00,711.37,712.11,711.36,711.66,1938.0,711.37,712.11,711.36,711.66,1938.0
2025-05-08 15:00:00,711.07,711.98,711.07,711.98,900.0,711.07,711.98,711.07,711.98,900.0
2025-05-08 15:05:00,712.51,712.57,711.96,712.29,2378.0,712.51,712.57,711.96,712.29,2378.0
2025-05-08 15:10:00,711.9,712.29,711.55,711.79,1981.0,711.9,712.29,711.55,711.79,1981.0
2025-05-08 15:15:00,711.75,711.89,710.93,711.31,2248.0,711.75,711.89,710.93,711.31,2248.0
2025-05-08 15:20:00,711.47,712.45,711.47,711.71,2098.0,711.47,712.45,711.47,711.71,2098.0
2025-05-08 15:25:00,712.03,712.81,712.03,712.75,2258.0,712.03,712.81,712.03,712.75,2258.0
2025-05-08 15:30:00,712.69,714.08,712.68,713.67,12256.0,712.69,714.08,712.68,713.67,12256.0
2025-05-08 15:35:00,713.49,713.49,712.3,712.3,2764.0,713.49,713.49,712.3,712.3,2764.0
2025-05-08 15:40:00,711.6,711.91,710.89,711.32,2957.0,711.6,711.91,710.89,711.32,2957.0
2025-05-08 15:45:00,711.09,711.09,710.2,710.68,4308.0,711.09,711.09,710.2,710.68,4308.0
2025-05-08 15:50:00,710.85,711.1,708.74,709.06,11727.0,710.85,711.1,708.74,709.06,11727.0
2025-05-08 15:55:00,709.38,709.39,707.29,707.56,27787.0,709.38,709.39,707.29,707.56,27787.0
2025-05-09 09:30:00,709.03,710.51,708.78,709.44,11618.0,709.03,710.51,708.78,709.44,11618.0
2025-05-09 09:35:00,709.36,710.15,708.0,708.74,8439.0,709.36,710.15,708.0,708.74,8439.0
2025-05-09 09:40:00,708.62,709.31,708.06,708.25,3905.0,708.62,709.31,708.06,708.25,3905.0
2025-05-09 09:45:00,708.56,709.55,708.36,709.19,1300.0,708.56,709.55,708.36,709.19,1300.0
2025-05-09 09:50:00,709.32,709.71,707.43,707.71,8538.0,709.32,709.71,707.43,707.71,8538.0
2025-05-09 09:55:00,707.74,708.23,706.95,707.63,4829.0,707.74,708.23,706.95,707.63,4829.0
2025-05-09 10:00:00,707.61,708.15,707.3,707.6,2610.0,707.61,708.15,707.3,707.6,2610.0
2025-05-09 10:05:00,707.82,708.95,707.15,708.95,2862.0,707.82,708.95,707.15,708.95,2862.0
2025-05-09 10:10:00,708.72,709.28,708.57,708.9,3781.0,708.72,709.28,708.57,708.9,3781.0
2025-05-09 10:15:00,708.71,709.37,707.87,707.99,4212.0,708.71,709.37,707.87,707.99,4212.0
2025-05-09 10:20:00,707.77,707.92,707.48,707.67,1089.0,707.77,707.92,707.48,707.67,1089.0
2025-05-09 10:25:00,708.05,708.05,706.37,706.86,1535.0,708.05,708.05,706.37,706.86,1535.0
2025-05-09 10:30:00,707.16,707.21,706.34,706.84,4298.0,707.16,707.21,706.34,706.84,4298.0
2025-05-09 10:35:00,706.77,706.8,705.32,705.63,3495.0,706.77,706.8,705.32,705.63,3495.0
2025-05-09 10:40:00,705.61,707.0,705.43,707.0,1832.0,705.61,707.0,705.43,707.0,1832.0
2025-05-09 10:45:00,706.81,707.35,706.43,706.87,2633.0,706.81,707.35,706.43,706.87,2633.0
2025-05-09 10:50:00,706.82,707.0,705.68,705.68,5573.0,706.82,707.0,705.68,705.68,5573.0
2025-05-09 10:55:00,705.84,707.01,705.83,706.9,8823.0,705.84,707.01,705.83,706.9,8823.0
2025-05-09 11:00:00,706.92,707.72,706.5,707.54,3572.0,706.92,707.72,706.5,707.54,3572.0
2025-05-09 11:05:00,707.36,707.8,707.15,707.44,3510.0,707.36,707.8,707.15,707.44,3510.0
2025-05-09 11:10:00,707.16,707.46,706.48,706.64,5918.0,707.16,707.46,706.48,706.64,5918.0
2025-05-09 11:15:00,706.43,706.93,706.11,706.93,600.0,706.43,706.93,706.11,706.93,600.0
2025-05-09 11:20:00,706.63,706.65,705.54,705.83,3688.0,706.63,706.65,705.54,705.83,3688.0
2025-05-09 11:25:00,705.85,706.78,705.17,706.63,5940.0,705.85,706.78,705.17,706.63,5940.0
2025-05-09 11:30:00,706.2,706.59,705.67,706.22,15057.0,706.2,706.59,705.67,706.22,15057.0
2025-05-09 11:35:00,706.68,706.69,705.42,705.42,3624.0,706.68,706.69,705.42,705.42,3624.0
2025-05-09 11:40:00,705.45,706.0,705.35,705.94,3177.0,705.45,706.0,705.35,705.94,3177.0
2025-05-09 11:45:00,706.12,706.44,706.1,706.18,1381.0,706.12,706.44,706.1,706.18,1381.0
2025-05-09 11:50:00,705.96,707.15,705.96,706.67,4113.0,705.96,707.15,705.96,706.67,4113.0
2025-05-09 11:55:00,706.56,706.95,706.56,706.95,300.0,706.56,706.95,706.56,706.95,300.0
2025-05-09 12:00:00,706.99,707.13,705.0,705.0,750.0,706.99,707.13,705.0,705.0,750.0
2025-05-09 12:05:00,704.84,705.88,704.63,704.91,2385.0,704.84,705.88,704.63,704.91,2385.0
2025-05-09 12:10:00,705.16,705.16,704.12,704.41,500.0,705.16,705.16,704.12,704.41,500.0
2025-05-09 12:15:00,705.36,706.0,705.15,706.0,600.0,705.36,706.0,705.15,706.0,600.0
2025-05-09 12:20:00,706.13,706.25,706.13,706.25,378.0,706.13,706.25,706.13,706.25,378.0
2025-05-09 12:25:00,705.66,705.68,705.54,705.68,300.0,705.66,705.68,705.54,705.68,300.0
2025-05-09 12:30:00,705.0,705.58,704.82,704.9,5471.0,705.0,705.58,704.82,704.9,5471.0
2025-05-09 12:35:00,705.21,706.72,705.21,705.67,3313.0,705.21,706.72,705.21,705.67,3313.0
2025-05-09 12:40:00,705.7,706.0,705.7,706.0,500.0,705.7,706.0,705.7,706.0,500.0
2025-05-09 12:45:00,705.48,705.48,704.44,704.45,2578.0,705.48,705.48,704.44,704.45,2578.0
2025-05-09 12:50:00,704.75,705.04,704.69,704.85,950.0,704.75,705.04,704.69,704.85,950.0
2025-05-09 12:55:00,705.27,705.28,704.8,704.93,300.0,705.27,705.28,704.8,704.93,300.0
2025-05-09 13:00:00,704.85,705.14,704.71,704.8,500.0,704.85,705.14,704.71,704.8,500.0
2025-05-09 13:05:00,704.97,704.97,704.17,704.74,5087.0,704.97,704.97,704.17,704.74,5087.0
2025-05-09 13:10:00,704.99,705.25,704.77,704.86,500.0,704.99,705.25,704.77,704.86,500.0
2025-05-09 13:15:00,704.73,705.24,704.73,705.24,906.0,704.73,705.24,704.73,705.24,906.0
2025-05-09 13:20:00,704.88,705.37,703.9,704.75,1892.0,704.88,705.37,703.9,704.75,1892.0
2025-05-09 13:25:00,705.33,705.33,705.33,705.33,100.0,705.33,705.33,705.33,705.33,100.0
2025-05-09 13:30:00,705.91,706.24,705.91,706.23,476.0,705.91,706.24,705.91,706.23,476.0
2025-05-09 13:35:00,706.57,706.6,706.11,706.12,3122.0,706.57,706.6,706.11,706.12,3122.0
2025-05-09 13:40:00,706.33,706.99,706.33,706.99,1071.0,706.33,706.99,706.33,706.99,1071.0
2025-05-09 13:45:00,706.98,707.03,706.2,706.2,2962.0,706.98,707.03,706.2,706.2,2962.0
2025-05-09 13:50:00,706.16,706.16,704.69,705.36,12075.0,706.16,706.16,704.69,705.36,12075.0
2025-05-09 13:55:00,705.66,705.66,705.41,705.59,877.0,705.66,705.66,705.41,705.59,877.0
2025-05-09 14:00:00,706.13,707.5,705.91,707.42,4992.0,706.13,707.5,705.91,707.42,4992.0
2025-05-09 14:05:00,707.31,708.29,706.42,706.42,2398.0,707.31,708.29,706.42,706.42,2398.0
2025-05-09 14:10:00,706.23,707.25,705.98,707.01,2441.0,706.23,707.25,705.98,707.01,2441.0
2025-05-09 14:15:00,707.33,707.72,706.22,706.22,3532.0,707.33,707.72,706.22,706.22,3532.0
2025-05-09 14:20:00,706.38,706.67,706.0,706.3,1637.0,706.38,706.67,706.0,706.3,1637.0
2025-05-09 14:25:00,706.2,706.21,706.18,706.21,500.0,706.2,706.21,706.18,706.21,500.0
2025-05-09 14:30:00,706.19,707.54,706.18,707.22,4479.0,706.19,707.54,706.18,707.22,4479.0
2025-05-09 14:35:00,707.22,707.37,705.93,705.93,9224.0,707.22,707.37,705.93,705.93,9224.0
2025-05-09 14:40:00,706.23,706.34,706.14,706.14,1725.0,706.23,706.34,706.14,706.14,1725.0
2025-05-09 14:45:00,706.25,706.96,705.62,705.62,19145.0,706.25,706.96,705.62,705.62,19145.0
2025-05-09 14:50:00,705.71,706.3,705.58,706.27,9961.0,705.71,706.3,705.58,706.27,9961.0
2025-05-09 14:55:00,706.27,706.45,705.44,705.64,16850.0,706.27,706.45,705.44,705.64,16850.0
2025-05-09 15:00:00,705.88,705.91,705.56,705.75,4149.0,705.88,705.91,705.56,705.75,4149.0
2025-05-09 15:05:00,705.76,706.95,705.69,706.62,7046.0,705.76,706.95,705.69,706.62,7046.0
2025-05-09 15:10:00,706.94,707.26,706.07,706.48,11583.0,706.94,707.26,706.07,706.48,11583.0
2025-05-09 15:15:00,706.65,706.71,705.81,706.01,7785.0,706.65,706.71,705.81,706.01,7785.0
2025-05-09 15:20:00,705.85,705.85,704.54,705.51,4267.0,705.85,705.85,704.54,705.51,4267.0
2025-05-09 15:25:00,705.62,705.62,705.18,705.28,2148.0,705.62,705.62,705.18,705.28,2148.0
2025-05-09 15:30:00,705.41,705.41,704.23,704.72,3838.0,705.41,705.41,704.23,704.72,3838.0
2025-05-09 15:35:00,704.76,705.0,704.56,704.57,2257.0,704.76,705.0,704.56,704.57,2257.0
2025-05-09 15:40:00,704.6,705.23,704.31,704.91,4494.0,704.6,705.23,704.31,704.91,4494.0
2025-05-09 15:45:00,704.92,705.02,704.24,704.82,8582.0,704.92,705.02,704.24,704.82,8582.0
2025-05-09 15:50:00,705.13,706.01,704.02,705.61,16162.0,705.13,706.01,704.02,705.61,16162.0
2025-05-09 15:55:00,705.42,706.38,704.04,706.21,19029.0,705.42,706.38,704.04,706.21,19029.0
2025-05-12 09:30:00,730.22,735.75,729.97,733.26,218932.0,730.22,735.75,729.97,733.26,218932.0
2025-05-12 09:35:00,732.79,734.16,730.36,732.18,16300.0,732.79,734.16,730.36,732.18,16300.0
2025-05-12 09:40:00,731.88,733.0,729.38,731.44,31857.0,731.88,733.0,729.38,731.44,31857.0
2025-05-12 09:45:00,731.21,732.88,730.97,732.59,11925.0,731.21,732.88,730.97,732.59,11925.0
2025-05-12 09:50:00,732.27,734.47,731.98,734.0,9448.0,732.27,734.47,731.98,734.0,9448.0
2025-05-12 09:55:00,733.76,733.84,731.3,733.09,8022.0,733.76,733.84,731.3,733.09,8022.0
2025-05-12 10:00:00,733.17,736.0,732.62,735.96,10668.0,733.17,736.0,732.62,735.96,10668.0
2025-05-12 10:05:00,735.98,737.46,735.89,736.2,11333.0,735.98,737.46,735.89,736.2,11333.0
2025-05-12 10:10:00,736.13,737.0,735.72,736.69,7663.0,736.13,737.0,735.72,736.69,7663.0
2025-05-12 10:15:00,736.8,737.16,736.01,736.01,8784.0,736.8,737.16,736.01,736.01,8784.0
2025-05-12 10:20:00,736.22,736.47,735.68,736.1,13204.0,736.22,736.47,735.68,736.1,13204.0
2025-05-12 10:25:00,735.89,736.18,732.15,732.38,7401.0,735.89,736.18,732.15,732.38,7401.0
2025-05-12 10:30:00,732.78,732.78,729.61,731.07,6793.0,732.78,732.78,729.61,731.07,6793.0
2025-05-12 10:35:00,730.76,732.63,730.55,732.62,1724.0,730.76,732.63,730.55,732.62,1724.0
2025-05-12 10:40:00,733.49,735.94,733.49,735.41,4660.0,733.49,735.94,733.49,735.41,4660.0
2025-05-12 10:45:00,735.3,736.16,734.83,735.98,9399.0,735.3,736.16,734.83,735.98,9399.0
2025-05-12 10:50:00,735.88,737.53,735.75,737.2,7211.0,735.88,737.53,735.75,737.2,7211.0
2025-05-12 10:55:00,737.28,737.29,736.4,736.71,9375.0,737.28,737.29,736.4,736.71,9375.0
2025-05-12 11:00:00,736.84,737.5,736.13,737.0,5805.0,736.84,737.5,736.13,737.0,5805.0
2025-05-12 11:05:00,737.3,737.41,735.97,737.3,3887.0,737.3,737.41,735.97,737.3,3887.0
2025-05-12 11:10:00,737.52,739.75,737.52,739.64,9607.0,737.52,739.75,737.52,739.64,9607.0
2025-05-12 11:15:00,739.83,740.23,739.44,739.58,12399.0,739.83,740.23,739.44,739.58,12399.0
2025-05-12 11:20:00,739.73,740.13,739.11,739.67,8460.0,739.73,740.13,739.11,739.67,8460.0
2025-05-12 11:25:00,739.73,740.77,739.69,740.5,8153.0,739.73,740.77,739.69,740.5,8153.0
2025-05-12 11:30:00,741.0,741.75,741.0,741.02,14652.0,741.0,741.75,741.0,741.02,14652.0
2025-05-12 11:35:00,741.12,742.71,741.02,741.7,18565.0,741.12,742.71,741.02,741.7,18565.0
2025-05-12 11:40:00,741.1,742.19,741.0,741.88,5487.0,741.1,742.19,741.0,741.88,5487.0
2025-05-12 11:45:00,741.6,741.63,740.11,740.47,6584.0,741.6,741.63,740.11,740.47,6584.0
2025-05-12 11:50:00,740.1,741.16,738.99,741.16,6812.0,740.1,741.16,738.99,741.16,6812.0
2025-05-12 11:55:00,740.94,741.03,740.38,740.61,1345.0,740.94,741.03,740.38,740.61,1345.0
2025-05-12 12:00:00,740.99,741.8,740.67,741.32,2266.0,740.99,741.8,740.67,741.32,2266.0
2025-05-12 12:05:00,741.87,742.88,741.87,742.8,2577.0,741.87,742.88,741.87,742.8,2577.0
2025-05-12 12:10:00,742.87,743.5,742.25,742.71,4445.0,742.87,743.5,742.25,742.71,4445.0
2025-05-12 12:15:00,742.89,743.66,742.89,743.66,5592.0,742.89,743.66,742.89,743.66,5592.0
2025-05-12 12:20:00,743.48,744.4,743.48,744.21,2467.0,743.48,744.4,743.48,744.21,2467.0
2025-05-12 12:25:00,744.21,744.31,743.11,743.36,8356.0,744.21,744.31,743.11,743.36,8356.0
2025-05-12 12:30:00,743.36,744.16,743.29,743.45,10482.0,743.36,744.16,743.29,743.45,10482.0
2025-05-12 12:35:00,743.73,744.0,743.1,743.39,9481.0,743.73,744.0,743.1,743.39,9481.0
2025-05-12 12:40:00,743.8,744.51,743.79,744.39,9615.0,743.8,744.51,743.79,744.39,9615.0
2025-05-12 12:45:00,744.47,745.2,743.49,745.17,19616.0,744.47,745.2,743.49,745.17,19616.0
2025-05-12 12:50:00,745.58,746.38,745.04,746.02,10799.0,745.58,746.38,745.04,746.02,10799.0
2025-05-12 12:55:00,745.96,747.36,745.7,747.03,8564.0,745.96,747.36,745.7,747.03,8564.0
2025-05-12 13:00:00,746.46,746.98,746.25,746.82,11354.0,746.46,746.98,746.25,746.82,11354.0
2025-05-12 13:05:00,746.73,749.32,746.72,749.18,14244.0,746.73,749.32,746.72,749.18,14244.0
2025-05-12 13:10:00,749.18,749.18,747.89,748.2,13105.0,749.18,749.18,747.89,748.2,13105.0
2025-05-12 13:15:00,748.24,749.26,747.37,748.45,11180.0,748.24,749.26,747.37,748.45,11180.0
2025-05-12 13:20:00,748.14,748.17,746.4,746.64,9427.0,748.14,748.17,746.4,746.64,9427.0
2025-05-12 13:25:00,746.62,748.02,746.48,747.56,13142.0,746.62,748.02,746.48,747.56,13142.0
2025-05-12 13:30:00,748.09,748.79,746.9,746.91,5820.0,748.09,748.79,746.9,746.91,5820.0
2025-05-12 13:35:00,747.07,747.39,746.28,746.68,11812.0,747.07,747.39,746.28,746.68,11812.0
2025-05-12 13:40:00,746.67,746.8,746.25,746.3,10741.0,746.67,746.8,746.25,746.3,10741.0
2025-05-12 13:45:00,746.1,747.54,745.93,746.9,8159.0,746.1,747.54,745.93,746.9,8159.0
2025-05-12 13:50:00,746.98,747.67,746.9,747.54,9146.0,746.98,747.67,746.9,747.54,9146.0
2025-05-12 13:55:00,747.6,747.86,746.34,746.56,13219.0,747.6,747.86,746.34,746.56,13219.0
2025-05-12 14:00:00,746.48,747.25,746.07,747.0,10220.0,746.48,747.25,746.07,747.0,10220.0
2025-05-12 14:05:00,746.29,747.2,745.77,745.77,6932.0,746.29,747.2,745.77,745.77,6932.0
2025-05-12 14:10:00,745.44,745.8,744.56,745.23,11815.0,745.44,745.8,744.56,745.23,11815.0
2025-05-12 14:15:00,745.64,746.63,745.64,746.31,8060.0,745.64,746.63,745.64,746.31,8060.0
2025-05-12 14:20:00,746.3,747.15,746.05,747.15,14658.0,746.3,747.15,746.05,747.15,14658.0
2025-05-12 14:25:00,747.19,747.2,746.36,746.74,7575.0,747.19,747.2,746.36,746.74,7575.0
2025-05-12 14:30:00,746.94,747.16,746.0,746.0,7671.0,746.94,747.16,746.0,746.0,7671.0
2025-05-12 14:35:00,746.14,746.79,745.95,745.95,14189.0,746.14,746.79,745.95,745.95,14189.0
2025-05-12 14:40:00,745.92,746.09,745.0,745.41,8653.0,745.92,746.09,745.0,745.41,8653.0
2025-05-12 14:45:00,745.7,746.84,745.51,746.32,9386.0,745.7,746.84,745.51,746.32,9386.0
2025-05-12 14:50:00,745.92,745.97,744.98,744.98,10400.0,745.92,745.97,744.98,744.98,10400.0
2025-05-12 14:55:00,744.53,745.24,744.0,744.98,12614.0,744.53,745.24,744.0,744.98,12614.0
2025-05-12 15:00:00,744.98,745.89,744.65,745.5,8298.0,744.98,745.89,744.65,745.5,8298.0
2025-05-12 15:05:00,745.76,747.29,745.55,746.97,10316.0,745.76,747.29,745.55,746.97,10316.0
2025-05-12 15:10:00,746.75,746.9,745.92,746.27,6580.0,746.75,746.9,745.92,746.27,6580.0
2025-05-12 15:15:00,746.07,748.05,746.07,747.04,15890.0,746.07,748.05,746.07,747.04,15890.0
2025-05-12 15:20:00,747.0,747.71,746.27,746.28,6734.0,747.0,747.71,746.27,746.28,6734.0
2025-05-12 15:25:00,746.34,746.8,745.7,746.39,5371.0,746.34,746.8,745.7,746.39,5371.0
2025-05-12 15:30:00,746.17,746.32,745.54,746.1,3738.0,746.17,746.32,745.54,746.1,3738.0
2025-05-12 15:35:00,745.78,746.26,745.23,745.46,6497.0,745.78,746.26,745.23,745.46,6497.0
2025-05-12 15:40:00,745.38,745.51,745.14,745.14,2850.0,745.38,745.51,745.14,745.14,2850.0
2025-05-12 15:45:00,745.13,745.64,744.66,745.64,5254.0,745.13,745.64,744.66,745.64,5254.0
2025-05-12 15:50:00,745.65,748.88,745.63,748.44,19935.0,745.65,748.88,745.63,748.44,19935.0
2025-05-12 15:55:00,748.15,750.52,748.15,749.36,72342.0,748.15,750.52,748.15,749.36,72342.0
2025-05-13 09:30:00,745.29,750.3,744.54,750.3,73199.0,745.29,750.3,744.54,750.3,73199.0
2025-05-13 09:35:00,750.4,751.22,749.42,750.04,29521.0,750.4,751.22,749.42,750.04,29521.0
2025-05-13 09:40:00,750.22,750.7,749.8,750.39,5159.0,750.22,750.7,749.8,750.39,5159.0
2025-05-13 09:45:00,749.83,750.35,748.78,748.87,5556.0,749.83,750.35,748.78,748.87,5556.0
2025-05-13 09:50:00,749.12,751.65,748.88,751.16,9641.0,749.12,751.65,748.88,751.16,9641.0
2025-05-13 09:55:00,751.19,753.57,750.85,752.82,14500.0,751.19,753.57,750.85,752.82,14500.0
2025-05-13 10:00:00,752.83,754.56,752.5,754.05,12692.0,752.83,754.56,752.5,754.05,12692.0
2025-05-13 10:05:00,754.25,755.27,753.77,754.88,13027.0,754.25,755.27,753.77,754.88,13027.0
2025-05-13 10:10:00,754.59,756.75,754.59,756.75,6982.0,754.59,756.75,754.59,756.75,6982.0
2025-05-13 10:15:00,756.18,757.21,755.59,755.62,4276.0,756.18,757.21,755.59,755.62,4276.0
2025-05-13 10:20:00,755.84,757.1,755.61,755.98,11307.0,755.84,757.1,755.61,755.98,11307.0
2025-05-13 10:25:00,755.8,756.64,755.6,755.68,6165.0,755.8,756.64,755.6,755.68,6165.0
2025-05-13 10:30:00,755.7,755.82,754.61,754.95,9022.0,755.7,755.82,754.61,754.95,9022.0
2025-05-13 10:35:00,755.02,755.99,754.92,755.99,11430.0,755.02,755.99,754.92,755.99,11430.0
2025-05-13 10:40:00,756.0,756.25,755.7,756.25,3169.0,756.0,756.25,755.7,756.25,3169.0
2025-05-13 10:45:00,755.85,756.72,754.79,755.13,4892.0,755.85,756.72,754.79,755.13,4892.0
2025-05-13 10:50:00,755.46,757.34,755.46,757.08,4498.0,755.46,757.34,755.46,757.08,4498.0
2025-05-13 10:55:00,757.44,759.78,757.44,759.57,7471.0,757.44,759.78,757.44,759.57,7471.0
2025-05-13 11:00:00,759.34,760.58,759.21,760.17,9606.0,759.34,760.58,759.21,760.17,9606.0
2025-05-13 11:05:00,760.23,760.4,759.48,759.96,7161.0,760.23,760.4,759.48,759.96,7161.0
2025-05-13 11:10:00,760.33,762.41,760.14,761.55,7900.0,760.33,762.41,760.14,761.55,7900.0
2025-05-13 11:15:00,761.73,763.0,761.51,762.89,10799.0,761.73,763.0,761.51,762.89,10799.0
2025-05-13 11:20:00,762.95,762.97,761.38,761.85,5492.0,762.95,762.97,761.38,761.85,5492.0
2025-05-13 11:25:00,762.5,763.34,762.39,762.39,7317.0,762.5,763.34,762.39,762.39,7317.0
2025-05-13 11:30:00,762.53,764.87,762.53,764.34,22759.0,762.53,764.87,762.53,764.34,22759.0
2025-05-13 11:35:00,764.11,764.24,763.12,763.31,8070.0,764.11,764.24,763.12,763.31,8070.0
2025-05-13 11:40:00,763.49,764.19,763.1,763.87,8288.0,763.49,764.19,763.1,763.87,8288.0
2025-05-13 11:45:00,763.79,764.8,763.74,764.64,4669.0,763.79,764.8,763.74,764.64,4669.0
2025-05-13 11:50:00,764.25,764.81,762.43,762.44,6247.0,764.25,764.81,762.43,762.44,6247.0
2025-05-13 11:55:00,762.81,763.86,762.8,763.25,4328.0,762.81,763.86,762.8,763.25,4328.0
2025-05-13 12:00:00,762.79,763.2,761.19,761.33,7633.0,762.79,763.2,761.19,761.33,7633.0
2025-05-13 12:05:00,761.33,763.09,761.33,762.84,4968.0,761.33,763.09,761.33,762.84,4968.0
2025-05-13 12:10:00,762.55,764.52,762.05,764.52,5622.0,762.55,764.52,762.05,764.52,5622.0
2025-05-13 12:15:00,763.93,764.26,762.67,762.82,7258.0,763.93,764.26,762.67,762.82,7258.0
2025-05-13 12:20:00,762.98,763.66,762.69,763.54,3400.0,762.98,763.66,762.69,763.54,3400.0
2025-05-13 12:25:00,763.97,764.44,763.67,763.88,6563.0,763.97,764.44,763.67,763.88,6563.0
2025-05-13 12:30:00,763.88,763.88,762.33,763.18,3708.0,763.88,763.88,762.33,763.18,3708.0
2025-05-13 12:35:00,763.14,764.26,763.14,764.06,8314.0,763.14,764.26,763.14,764.06,8314.0
2025-05-13 12:40:00,764.21,764.39,763.56,763.83,4025.0,764.21,764.39,763.56,763.83,4025.0
2025-05-13 12:45:00,763.96,763.97,763.2,763.68,5261.0,763.96,763.97,763.2,763.68,5261.0
2025-05-13 12:50:00,763.91,764.5,763.35,764.5,3825.0,763.91,764.5,763.35,764.5,3825.0
2025-05-13 12:55:00,764.61,764.66,762.9,762.98,4530.0,764.61,764.66,762.9,762.98,4530.0
2025-05-13 13:00:00,762.96,763.51,762.36,763.51,3658.0,762.96,763.51,762.36,763.51,3658.0
2025-05-13 13:05:00,763.54,763.82,763.23,763.66,4234.0,763.54,763.82,763.23,763.66,4234.0
2025-05-13 13:10:00,763.66,763.66,762.87,763.29,4086.0,763.66,763.66,762.87,763.29,4086.0
2025-05-13 13:15:00,763.28,764.02,763.27,763.68,3177.0,763.28,764.02,763.27,763.68,3177.0
2025-05-13 13:20:00,763.66,763.66,763.13,763.38,2506.0,763.66,763.66,763.13,763.38,2506.0
2025-05-13 13:25:00,763.14,763.73,763.14,763.57,1973.0,763.14,763.73,763.14,763.57,1973.0
2025-05-13 13:30:00,763.11,764.57,762.98,763.77,3942.0,763.11,764.57,762.98,763.77,3942.0
2025-05-13 13:35:00,763.75,764.13,763.01,763.01,9737.0,763.75,764.13,763.01,763.01,9737.0
2025-05-13 13:40:00,763.49,763.74,762.82,763.0,13490.0,763.49,763.74,762.82,763.0,13490.0
2025-05-13 13:45:00,763.0,763.0,762.56,762.75,3912.0,763.0,763.0,762.56,762.75,3912.0
2025-05-13 13:50:00,762.75,763.08,761.48,761.49,8148.0,762.75,763.08,761.48,761.49,8148.0
2025-05-13 13:55:00,761.55,761.6,761.0,761.45,4574.0,761.55,761.6,761.0,761.45,4574.0
2025-05-13 14:00:00,761.53,762.13,760.67,762.13,7654.0,761.53,762.13,760.67,762.13,7654.0
2025-05-13 14:05:00,762.28,762.46,761.73,761.87,5421.0,762.28,762.46,761.73,761.87,5421.0
2025-05-13 14:10:00,761.97,761.97,761.2,761.85,6271.0,761.97,761.97,761.2,761.85,6271.0
2025-05-13 14:15:00,761.94,762.78,761.45,762.61,9577.0,761.94,762.78,761.45,762.61,9577.0
2025-05-13 14:20:00,762.61,763.01,762.46,762.75,5647.0,762.61,763.01,762.46,762.75,5647.0
2025-05-13 14:25:00,762.85,763.04,762.33,762.5,4279.0,762.85,763.04,762.33,762.5,4279.0
2025-05-13 14:30:00,762.22,762.38,761.69,761.7,5489.0,762.22,762.38,761.69,761.7,5489.0
2025-05-13 14:35:00,761.72,762.01,761.29,761.98,10296.0,761.72,762.01,761.29,761.98,10296.0
2025-05-13 14:40:00,761.46,761.46,761.02,761.12,4627.0,761.46,761.46,761.02,761.12,4627.0
2025-05-13 14:45:00,760.9,761.88,760.87,761.84,4858.0,760.9,761.88,760.87,761.84,4858.0
2025-05-13 14:50:00,761.51,762.4,761.15,762.38,7950.0,761.51,762.4,761.15,762.38,7950.0
2025-05-13 14:55:00,762.59,763.63,762.01,763.13,7294.0,762.59,763.63,762.01,763.13,7294.0
2025-05-13 15:00:00,763.0,763.44,762.75,763.44,5022.0,763.0,763.44,762.75,763.44,5022.0
2025-05-13 15:05:00,763.28,763.79,763.12,763.12,9656.0,763.28,763.79,763.12,763.12,9656.0
2025-05-13 15:10:00,763.12,764.28,763.12,763.7,13753.0,763.12,764.28,763.12,763.7,13753.0
2025-05-13 15:15:00,763.65,764.05,763.39,763.8,3672.0,763.65,764.05,763.39,763.8,3672.0
2025-05-13 15:20:00,763.48,763.6,762.54,762.79,7997.0,763.48,763.6,762.54,762.79,7997.0
2025-05-13 15:25:00,762.75,763.45,762.75,763.13,5798.0,762.75,763.45,762.75,763.13,5798.0
2025-05-13 15:30:00,763.16,763.5,762.7,763.5,13159.0,763.16,763.5,762.7,763.5,13159.0
2025-05-13 15:35:00,763.29,764.0,763.03,763.04,5974.0,763.29,764.0,763.03,763.04,5974.0
2025-05-13 15:40:00,763.1,763.47,762.69,762.83,7164.0,763.1,763.47,762.69,762.83,7164.0
2025-05-13 15:45:00,762.79,763.17,762.32,762.46,7926.0,762.79,763.17,762.32,762.46,7926.0
2025-05-13 15:50:00,763.17,763.5,761.38,762.26,28353.0,763.17,763.5,761.38,762.26,28353.0
2025-05-13 15:55:00,762.55,764.06,762.29,763.8,71856.0,762.55,764.06,762.29,763.8,71856.0
2025-05-14 09:30:00,765.24,769.65,764.79,769.35,34691.0,765.24,769.65,764.79,769.35,34691.0
2025-05-14 09:35:00,769.24,773.53,768.96,773.53,49790.0,769.24,773.53,768.96,773.53,49790.0
2025-05-14 09:40:00,773.7,773.7,769.66,769.83,11487.0,773.7,773.7,769.66,769.83,11487.0
2025-05-14 09:45:00,769.95,769.98,767.17,768.35,6216.0,769.95,769.98,767.17,768.35,6216.0
2025-05-14 09:50:00,767.73,769.2,765.06,765.45,11457.0,767.73,769.2,765.06,765.45,11457.0
2025-05-14 09:55:00,765.51,766.72,764.27,766.72,7930.0,765.51,766.72,764.27,766.72,7930.0
2025-05-14 10:00:00,766.57,768.74,766.13,768.64,10442.0,766.57,768.74,766.13,768.64,10442.0
2025-05-14 10:05:00,768.57,769.3,767.87,769.3,10220.0,768.57,769.3,767.87,769.3,10220.0
2025-05-14 10:10:00,768.9,769.23,768.24,768.4,6709.0,768.9,769.23,768.24,768.4,6709.0
2025-05-14 10:15:00,768.13,768.13,766.51,766.51,10263.0,768.13,768.13,766.51,766.51,10263.0
2025-05-14 10:20:00,766.39,766.39,765.3,765.3,7566.0,766.39,766.39,765.3,765.3,7566.0
2025-05-14 10:25:00,765.48,766.62,765.48,766.01,1920.0,765.48,766.62,765.48,766.01,1920.0
2025-05-14 10:30:00,765.69,766.4,765.24,765.78,4096.0,765.69,766.4,765.24,765.78,4096.0
2025-05-14 10:35:00,765.95,766.53,765.69,765.71,2669.0,765.95,766.53,765.69,765.71,2669.0
2025-05-14 10:40:00,765.72,765.72,764.92,765.57,6430.0,765.72,765.72,764.92,765.57,6430.0
2025-05-14 10:45:00,765.53,767.36,765.53,767.36,2346.0,765.53,767.36,765.53,767.36,2346.0
2025-05-14 10:50:00,767.57,768.07,767.0,767.28,4216.0,767.57,768.07,767.0,767.28,4216.0
2025-05-14 10:55:00,767.0,767.0,766.27,766.34,3285.0,767.0,767.0,766.27,766.34,3285.0
2025-05-14 11:00:00,766.49,766.52,764.84,764.84,12018.0,766.49,766.52,764.84,764.84,12018.0
2025-05-14 11:05:00,765.23,767.08,765.23,767.08,1530.0,765.23,767.08,765.23,767.08,1530.0
2025-05-14 11:10:00,767.2,768.0,766.88,768.0,3517.0,767.2,768.0,766.88,768.0,3517.0
2025-05-14 11:15:00,767.1,767.54,766.87,767.32,4238.0,767.1,767.54,766.87,767.32,4238.0
2025-05-14 11:20:00,767.36,768.42,767.35,768.21,4860.0,767.36,768.42,767.35,768.21,4860.0
2025-05-14 11:25:00,768.45,769.19,768.0,768.77,8257.0,768.45,769.19,768.0,768.77,8257.0
2025-05-14 11:30:00,768.8,770.99,768.7,769.85,24115.0,768.8,770.99,768.7,769.85,24115.0
2025-05-14 11:35:00,769.56,769.62,768.84,769.62,3232.0,769.56,769.62,768.84,769.62,3232.0
2025-05-14 11:40:00,769.85,770.06,769.0,769.37,7633.0,769.85,770.06,769.0,769.37,7633.0
2025-05-14 11:45:00,769.37,769.37,768.04,768.18,2954.0,769.37,769.37,768.04,768.18,2954.0
2025-05-14 11:50:00,767.75,768.42,767.75,768.1,2732.0,767.75,768.42,767.75,768.1,2732.0
2025-05-14 11:55:00,767.97,768.22,767.3,768.05,3947.0,767.97,768.22,767.3,768.05,3947.0
2025-05-14 12:00:00,767.55,768.56,767.19,768.56,1750.0,767.55,768.56,767.19,768.56,1750.0
2025-05-14 12:05:00,768.91,769.19,767.86,767.86,5651.0,768.91,769.19,767.86,767.86,5651.0
2025-05-14 12:10:00,767.93,768.37,767.9,768.28,1525.0,767.93,768.37,767.9,768.28,1525.0
2025-05-14 12:15:00,768.64,769.0,768.31,768.35,1050.0,768.64,769.0,768.31,768.35,1050.0
2025-05-14 12:20:00,768.35,768.96,768.35,768.63,632.0,768.35,768.96,768.35,768.63,632.0
2025-05-14 12:25:00,768.49,769.38,768.13,768.81,2935.0,768.49,769.38,768.13,768.81,2935.0
2025-05-14 12:30:00,769.28,770.57,768.84,770.38,7364.0,769.28,770.57,768.84,770.38,7364.0
2025-05-14 12:35:00,770.7,771.0,769.3,769.3,2993.0,770.7,771.0,769.3,769.3,2993.0
2025-05-14 12:40:00,769.3,769.8,768.28,768.66,2400.0,769.3,769.8,768.28,768.66,2400.0
2025-05-14 12:45:00,769.05,769.35,768.98,769.0,3234.0,769.05,769.35,768.98,769.0,3234.0
2025-05-14 12:50:00,768.93,770.0,768.93,769.84,1177.0,768.93,770.0,768.93,769.84,1177.0
2025-05-14 12:55:00,769.6,770.03,769.23,770.03,5408.0,769.6,770.03,769.23,770.03,5408.0
2025-05-14 13:00:00,769.58,769.99,769.23,769.52,2479.0,769.58,769.99,769.23,769.52,2479.0
2025-05-14 13:05:00,769.29,770.0,769.28,769.86,3159.0,769.29,770.0,769.28,769.86,3159.0
2025-05-14 13:10:00,770.16,770.84,770.0,770.18,1314.0,770.16,770.84,770.0,770.18,1314.0
2025-05-14 13:15:00,769.95,770.07,768.36,769.31,5765.0,769.95,770.07,768.36,769.31,5765.0
2025-05-14 13:20:00,768.9,768.9,767.0,767.67,2344.0,768.9,768.9,767.0,767.67,2344.0
2025-05-14 13:25:00,767.68,768.89,767.35,768.88,1889.0,767.68,768.89,767.35,768.88,1889.0
2025-05-14 13:30:00,768.53,769.52,768.53,768.88,1690.0,768.53,769.52,768.53,768.88,1690.0
2025-05-14 13:35:00,768.82,769.51,768.81,769.51,912.0,768.82,769.51,768.81,769.51,912.0
2025-05-14 13:40:00,769.52,769.75,768.65,768.65,2590.0,769.52,769.75,768.65,768.65,2590.0
2025-05-14 13:45:00,768.92,769.01,768.53,769.01,1890.0,768.92,769.01,768.53,769.01,1890.0
2025-05-14 13:50:00,768.49,770.2,768.49,770.19,2474.0,768.49,770.2,768.49,770.19,2474.0
2025-05-14 13:55:00,769.56,769.99,769.36,769.99,2473.0,769.56,769.99,769.36,769.99,2473.0
2025-05-14 14:00:00,769.98,769.99,769.37,769.99,1760.0,769.98,769.99,769.37,769.99,1760.0
2025-05-14 14:05:00,769.88,770.3,769.53,769.53,1977.0,769.88,770.3,769.53,769.53,1977.0
2025-05-14 14:10:00,769.81,770.25,769.38,769.8,1769.0,769.81,770.25,769.38,769.8,1769.0
2025-05-14 14:15:00,769.4,770.16,768.88,769.9,3102.0,769.4,770.16,768.88,769.9,3102.0
2025-05-14 14:20:00,769.57,769.92,769.14,769.29,1210.0,769.57,769.92,769.14,769.29,1210.0
2025-05-14 14:25:00,769.75,769.75,768.77,768.98,1956.0,769.75,769.75,768.77,768.98,1956.0
2025-05-14 14:30:00,769.18,770.8,769.18,770.65,2600.0,769.18,770.8,769.18,770.65,2600.0
2025-05-14 14:35:00,770.49,770.52,770.0,770.52,2037.0,770.49,770.52,770.0,770.52,2037.0
2025-05-14 14:40:00,770.85,771.44,770.22,771.44,1850.0,770.85,771.44,770.22,771.44,1850.0
2025-05-14 14:45:00,771.25,771.25,770.57,770.62,6284.0,771.25,771.25,770.57,770.62,6284.0
2025-05-14 14:50:00,770.51,770.92,770.33,770.54,1655.0,770.51,770.92,770.33,770.54,1655.0
2025-05-14 14:55:00,769.64,769.95,769.49,769.72,917.0,769.64,769.95,769.49,769.72,917.0
2025-05-14 15:00:00,769.51,769.73,769.0,769.0,791.0,769.51,769.73,769.0,769.0,791.0
2025-05-14 15:05:00,768.82,769.11,768.3,768.57,2800.0,768.82,769.11,768.3,768.57,2800.0
2025-05-14 15:10:00,768.7,769.43,768.69,769.36,1225.0,768.7,769.43,768.69,769.36,1225.0
2025-05-14 15:15:00,769.36,769.96,769.35,769.42,1920.0,769.36,769.96,769.35,769.42,1920.0
2025-05-14 15:20:00,769.2,769.49,768.45,768.95,6483.0,769.2,769.49,768.45,768.95,6483.0
2025-05-14 15:25:00,768.59,769.34,768.59,769.1,2050.0,768.59,769.34,768.59,769.1,2050.0
2025-05-14 15:30:00,769.28,769.92,769.18,769.42,2486.0,769.28,769.92,769.18,769.42,2486.0
2025-05-14 15:35:00,769.07,769.32,768.85,769.29,2019.0,769.07,769.32,768.85,769.29,2019.0
2025-05-14 15:40:00,769.32,769.54,768.79,769.25,2895.0,769.32,769.54,768.79,769.25,2895.0
2025-05-14 15:45:00,769.09,769.79,768.83,769.41,4004.0,769.09,769.79,768.83,769.41,4004.0
2025-05-14 15:50:00,770.0,770.18,768.63,768.85,9863.0,770.0,770.18,768.63,768.85,9863.0
2025-05-14 15:55:00,768.85,769.63,768.16,769.63,20241.0,768.85,769.63,768.16,769.63,20241.0
2025-05-15 09:30:00,763.67,766.83,762.7,764.69,19387.0,763.67,766.83,762.7,764.69,19387.0
2025-05-15 09:35:00,764.29,764.29,762.0,762.0,4406.0,764.29,764.29,762.0,762.0,4406.0
2025-05-15 09:40:00,762.31,762.41,760.71,762.4,9486.0,762.31,762.41,760.71,762.4,9486.0
2025-05-15 09:45:00,761.99,762.04,760.24,760.41,3978.0,761.99,762.04,760.24,760.41,3978.0
2025-05-15 09:50:00,760.28,763.15,760.27,762.47,5292.0,760.28,763.15,760.27,762.47,5292.0
2025-05-15 09:55:00,762.53,762.8,761.6,762.62,3791.0,762.53,762.8,761.6,762.62,3791.0
2025-05-15 10:00:00,762.79,763.27,762.56,762.85,6113.0,762.79,763.27,762.56,762.85,6113.0
2025-05-15 10:05:00,762.9,763.53,762.78,762.99,3159.0,762.9,763.53,762.78,762.99,3159.0
2025-05-15 10:10:00,762.73,762.73,761.96,762.42,5000.0,762.73,762.73,761.96,762.42,5000.0
2025-05-15 10:15:00,762.02,762.93,761.01,762.93,5329.0,762.02,762.93,761.01,762.93,5329.0
2025-05-15 10:20:00,762.74,763.6,762.69,763.49,3939.0,762.74,763.6,762.69,763.49,3939.0
2025-05-15 10:25:00,763.72,764.08,763.49,763.78,5662.0,763.72,764.08,763.49,763.78,5662.0
2025-05-15 10:30:00,763.95,764.22,763.03,764.13,21255.0,763.95,764.22,763.03,764.13,21255.0
2025-05-15 10:35:00,764.0,764.18,763.02,763.54,19132.0,764.0,764.18,763.02,763.54,19132.0
2025-05-15 10:40:00,763.43,765.09,763.15,764.72,7826.0,763.43,765.09,763.15,764.72,7826.0
2025-05-15 10:45:00,765.06,765.83,764.7,764.7,15182.0,765.06,765.83,764.7,764.7,15182.0
2025-05-15 10:50:00,764.78,765.5,764.63,765.38,6021.0,764.78,765.5,764.63,765.38,6021.0
2025-05-15 10:55:00,765.26,765.42,764.63,764.97,4813.0,765.26,765.42,764.63,764.97,4813.0
2025-05-15 11:00:00,764.68,765.57,764.51,765.49,9134.0,764.68,765.57,764.51,765.49,9134.0
2025-05-15 11:05:00,765.45,766.0,765.44,765.84,8663.0,765.45,766.0,765.44,765.84,8663.0
2025-05-15 11:10:00,765.7,765.8,764.8,764.8,8437.0,765.7,765.8,764.8,764.8,8437.0
2025-05-15 11:15:00,764.92,765.58,764.66,764.96,9265.0,764.92,765.58,764.66,764.96,9265.0
2025-05-15 11:20:00,765.15,765.74,764.23,764.23,24982.0,765.15,765.74,764.23,764.23,24982.0
2025-05-15 11:25:00,764.11,764.65,763.18,764.44,7257.0,764.11,764.65,763.18,764.44,7257.0
2025-05-15 11:30:00,764.67,766.3,763.02,763.3,30411.0,764.67,766.3,763.02,763.3,30411.0
2025-05-15 11:35:00,763.1,764.2,762.89,763.06,11070.0,763.1,764.2,762.89,763.06,11070.0
2025-05-15 11:40:00,763.18,766.52,763.18,766.24,5765.0,763.18,766.52,763.18,766.24,5765.0
2025-05-15 11:45:00,765.98,766.25,764.75,765.5,3713.0,765.98,766.25,764.75,765.5,3713.0
2025-05-15 11:50:00,765.41,765.79,764.37,764.49,2787.0,765.41,765.79,764.37,764.49,2787.0
2025-05-15 11:55:00,764.14,765.92,764.14,765.75,5362.0,764.14,765.92,764.14,765.75,5362.0
2025-05-15 12:00:00,765.89,765.89,764.75,765.16,2387.0,765.89,765.89,764.75,765.16,2387.0
2025-05-15 12:05:00,765.46,766.06,765.08,766.06,8310.0,765.46,766.06,765.08,766.06,8310.0
2025-05-15 12:10:00,766.04,766.51,764.64,764.64,3736.0,766.04,766.51,764.64,764.64,3736.0
2025-05-15 12:15:00,765.45,765.97,765.43,765.71,1300.0,765.45,765.97,765.43,765.71,1300.0
2025-05-15 12:20:00,765.66,766.79,765.43,766.79,2602.0,765.66,766.79,765.43,766.79,2602.0
2025-05-15 12:25:00,766.59,766.79,765.97,766.79,3084.0,766.59,766.79,765.97,766.79,3084.0
2025-05-15 12:30:00,766.65,766.66,766.0,766.1,1732.0,766.65,766.66,766.0,766.1,1732.0
2025-05-15 12:35:00,766.13,766.27,765.92,766.12,12711.0,766.13,766.27,765.92,766.12,12711.0
2025-05-15 12:40:00,766.12,766.12,764.62,765.7,6920.0,766.12,766.12,764.62,765.7,6920.0
2025-05-15 12:45:00,766.06,766.72,765.7,766.36,3189.0,766.06,766.72,765.7,766.36,3189.0
2025-05-15 12:50:00,766.67,766.67,764.88,765.29,7159.0,766.67,766.67,764.88,765.29,7159.0
2025-05-15 12:55:00,764.62,764.74,763.62,764.65,3353.0,764.62,764.74,763.62,764.65,3353.0
2025-05-15 13:00:00,764.75,765.45,764.62,765.45,2833.0,764.75,765.45,764.62,765.45,2833.0
2025-05-15 13:05:00,765.61,766.29,765.53,766.29,1871.0,765.61,766.29,765.53,766.29,1871.0
2025-05-15 13:10:00,766.01,766.62,765.77,766.62,2354.0,766.01,766.62,765.77,766.62,2354.0
2025-05-15 13:15:00,766.46,766.6,766.09,766.6,1855.0,766.46,766.6,766.09,766.6,1855.0
2025-05-15 13:20:00,766.68,767.0,766.23,766.23,3782.0,766.68,767.0,766.23,766.23,3782.0
2025-05-15 13:25:00,766.1,766.35,765.67,766.35,3438.0,766.1,766.35,765.67,766.35,3438.0
2025-05-15 13:30:00,765.86,765.86,764.26,764.26,3545.0,765.86,765.86,764.26,764.26,3545.0
2025-05-15 13:35:00,764.23,764.87,763.91,764.1,7801.0,764.23,764.87,763.91,764.1,7801.0
2025-05-15 13:40:00,763.85,764.4,763.85,764.1,2231.0,763.85,764.4,763.85,764.1,2231.0
2025-05-15 13:45:00,764.1,764.1,763.34,763.35,1101.0,764.1,764.1,763.34,763.35,1101.0
2025-05-15 13:50:00,762.78,762.78,762.21,762.64,2049.0,762.78,762.78,762.21,762.64,2049.0
2025-05-15 13:55:00,762.19,762.36,761.89,762.12,4047.0,762.19,762.36,761.89,762.12,4047.0
2025-05-15 14:00:00,762.08,762.77,761.92,762.29,1376.0,762.08,762.77,761.92,762.29,1376.0
2025-05-15 14:05:00,762.12,762.37,761.81,761.87,2848.0,762.12,762.37,761.81,761.87,2848.0
2025-05-15 14:10:00,762.01,762.41,760.96,760.97,4442.0,762.01,762.41,760.96,760.97,4442.0
2025-05-15 14:15:00,760.6,760.63,758.7,759.0,6188.0,760.6,760.63,758.7,759.0,6188.0
2025-05-15 14:20:00,759.05,759.4,758.74,759.4,1326.0,759.05,759.4,758.74,759.4,1326.0
2025-05-15 14:25:00,759.57,760.07,759.48,759.9,1724.0,759.57,760.07,759.48,759.9,1724.0
2025-05-15 14:30:00,759.85,761.11,759.85,761.11,3246.0,759.85,761.11,759.85,761.11,3246.0
2025-05-15 14:35:00,761.13,761.35,760.48,760.69,2044.0,761.13,761.35,760.48,760.69,2044.0
2025-05-15 14:40:00,761.14,761.59,760.97,761.58,3912.0,761.14,761.59,760.97,761.58,3912.0
2025-05-15 14:45:00,761.32,761.36,760.13,760.86,4071.0,761.32,761.36,760.13,760.86,4071.0
2025-05-15 14:50:00,760.54,760.6,759.87,760.23,2672.0,760.54,760.6,759.87,760.23,2672.0
2025-05-15 14:55:00,759.3,759.68,758.94,759.05,4343.0,759.3,759.68,758.94,759.05,4343.0
2025-05-15 15:00:00,759.19,759.66,758.64,759.66,1879.0,759.19,759.66,758.64,759.66,1879.0
2025-05-15 15:05:00,759.41,759.51,757.66,758.09,5748.0,759.41,759.51,757.66,758.09,5748.0
2025-05-15 15:10:00,757.55,758.39,757.42,758.39,5012.0,757.55,758.39,757.42,758.39,5012.0
2025-05-15 15:15:00,758.23,758.69,757.77,757.89,3643.0,758.23,758.69,757.77,757.89,3643.0
2025-05-15 15:20:00,758.03,758.03,756.94,757.02,7791.0,758.03,758.03,756.94,757.02,7791.0
2025-05-15 15:25:00,757.01,757.01,755.21,756.14,5558.0,757.01,757.01,755.21,756.14,5558.0
2025-05-15 15:30:00,756.15,757.11,756.15,756.65,9335.0,756.15,757.11,756.15,756.65,9335.0
2025-05-15 15:35:00,756.47,756.84,755.64,755.86,6086.0,756.47,756.84,755.64,755.86,6086.0
2025-05-15 15:40:00,755.86,757.67,755.66,755.66,12859.0,755.86,757.67,755.66,755.66,12859.0
2025-05-15 15:45:00,755.89,757.23,755.48,756.52,15967.0,755.89,757.23,755.48,756.52,15967.0
2025-05-15 15:50:00,757.0,757.96,756.55,756.72,11235.0,757.0,757.96,756.55,756.72,11235.0
2025-05-15 15:55:00,756.82,758.67,755.94,758.42,46481.0,756.82,758.67,755.94,758.42,46481.0
2025-05-16 09:30:00,752.55,753.45,749.54,750.2,39474.0,752.55,753.45,749.54,750.2,39474.0
2025-05-16 09:35:00,750.25,750.25,747.32,748.68,10648.0,750.25,750.25,747.32,748.68,10648.0
2025-05-16 09:40:00,748.89,748.99,747.48,748.63,5925.0,748.89,748.99,747.48,748.63,5925.0
2025-05-16 09:45:00,748.36,749.81,748.36,749.5,5235.0,748.36,749.81,748.36,749.5,5235.0
2025-05-16 09:50:00,749.65,750.07,749.31,749.88,4566.0,749.65,750.07,749.31,749.88,4566.0
2025-05-16 09:55:00,749.38,750.41,749.38,750.0,2851.0,749.38,750.41,749.38,750.0,2851.0
2025-05-16 10:00:00,749.82,750.01,748.52,750.01,4665.0,749.82,750.01,748.52,750.01,4665.0
2025-05-16 10:05:00,749.34,749.38,747.41,748.11,4805.0,749.34,749.38,747.41,748.11,4805.0
2025-05-16 10:10:00,749.08,749.08,748.0,748.93,9023.0,749.08,749.08,748.0,748.93,9023.0
2025-05-16 10:15:00,748.8,749.66,748.8,749.46,5603.0,748.8,749.66,748.8,749.46,5603.0
2025-05-16 10:20:00,748.73,748.73,748.0,748.7,2130.0,748.73,748.73,748.0,748.7,2130.0
2025-05-16 10:25:00,748.76,748.85,747.4,747.4,3227.0,748.76,748.85,747.4,747.4,3227.0
2025-05-16 10:30:00,747.19,747.3,746.26,746.3,6904.0,747.19,747.3,746.26,746.3,6904.0
2025-05-16 10:35:00,746.4,746.4,745.35,745.4,6107.0,746.4,746.4,745.35,745.4,6107.0
2025-05-16 10:40:00,745.46,745.46,742.26,742.63,9006.0,745.46,745.46,742.26,742.63,9006.0
2025-05-16 10:45:00,742.52,743.04,742.21,742.82,9526.0,742.52,743.04,742.21,742.82,9526.0
2025-05-16 10:50:00,743.2,743.74,742.9,743.41,3561.0,743.2,743.74,742.9,743.41,3561.0
2025-05-16 10:55:00,743.72,745.1,743.41,744.96,2428.0,743.72,745.1,743.41,744.96,2428.0
2025-05-16 11:00:00,744.91,745.37,744.75,744.9,1945.0,744.91,745.37,744.75,744.9,1945.0
2025-05-16 11:05:00,744.88,745.64,743.97,743.98,2602.0,744.88,745.64,743.97,743.98,2602.0
2025-05-16 11:10:00,744.34,744.99,744.34,744.45,13291.0,744.34,744.99,744.34,744.45,13291.0
2025-05-16 11:15:00,744.69,744.95,743.95,744.3,5044.0,744.69,744.95,743.95,744.3,5044.0
2025-05-16 11:20:00,744.39,744.46,743.46,743.5,2684.0,744.39,744.46,743.46,743.5,2684.0
2025-05-16 11:25:00,743.5,744.51,743.25,744.41,6737.0,743.5,744.51,743.25,744.41,6737.0
2025-05-16 11:30:00,744.29,745.0,743.89,745.0,8121.0,744.29,745.0,743.89,745.0,8121.0
2025-05-16 11:35:00,744.9,745.08,744.38,745.08,4168.0,744.9,745.08,744.38,745.08,4168.0
2025-05-16 11:40:00,745.3,745.97,744.72,744.74,4852.0,745.3,745.97,744.72,744.74,4852.0
2025-05-16 11:45:00,745.19,745.31,743.63,743.67,3645.0,745.19,745.31,743.63,743.67,3645.0
2025-05-16 11:50:00,744.11,744.27,743.09,744.27,2069.0,744.11,744.27,743.09,744.27,2069.0
2025-05-16 11:55:00,744.61,744.61,743.22,743.22,1358.0,744.61,744.61,743.22,743.22,1358.0
2025-05-16 12:00:00,743.0,743.81,742.93,743.62,4837.0,743.0,743.81,742.93,743.62,4837.0
2025-05-16 12:05:00,743.62,743.66,742.3,742.82,4535.0,743.62,743.66,742.3,742.82,4535.0
2025-05-16 12:10:00,742.8,742.8,742.21,742.33,4608.0,742.8,742.8,742.21,742.33,4608.0
2025-05-16 12:15:00,742.44,743.92,742.37,743.92,6360.0,742.44,743.92,742.37,743.92,6360.0
2025-05-16 12:20:00,744.26,744.26,743.27,743.27,1415.0,744.26,744.26,743.27,743.27,1415.0
2025-05-16 12:25:00,743.01,743.75,742.85,743.38,2300.0,743.01,743.75,742.85,743.38,2300.0
2025-05-16 12:30:00,743.76,743.76,742.83,742.83,2728.0,743.76,743.76,742.83,742.83,2728.0
2025-05-16 12:35:00,742.68,743.47,742.4,743.39,4267.0,742.68,743.47,742.4,743.39,4267.0
2025-05-16 12:40:00,743.59,743.6,743.1,743.31,2270.0,743.59,743.6,743.1,743.31,2270.0
2025-05-16 12:45:00,743.79,744.55,743.74,744.47,1000.0,743.79,744.55,743.74,744.47,1000.0
2025-05-16 12:50:00,744.35,745.31,744.2,745.3,4337.0,744.35,745.31,744.2,745.3,4337.0
2025-05-16 12:55:00,744.73,745.1,744.59,744.59,769.0,744.73,745.1,744.59,744.59,769.0
2025-05-16 13:00:00,744.22,744.61,743.84,744.37,1800.0,744.22,744.61,743.84,744.37,1800.0
2025-05-16 13:05:00,744.84,745.0,744.74,744.86,701.0,744.84,745.0,744.74,744.86,701.0
2025-05-16 13:10:00,744.75,744.9,744.52,744.79,1900.0,744.75,744.9,744.52,744.79,1900.0
2025-05-16 13:15:00,744.82,745.4,744.81,745.17,2201.0,744.82,745.4,744.81,745.17,2201.0
2025-05-16 13:20:00,745.25,745.51,744.89,745.51,2866.0,745.25,745.51,744.89,745.51,2866.0
2025-05-16 13:25:00,745.23,745.5,744.9,745.07,2969.0,745.23,745.5,744.9,745.07,2969.0
2025-05-16 13:30:00,745.26,745.42,744.51,745.23,2621.0,745.26,745.42,744.51,745.23,2621.0
2025-05-16 13:35:00,745.07,745.27,744.63,745.03,1900.0,745.07,745.27,744.63,745.03,1900.0
2025-05-16 13:40:00,745.03,745.03,744.07,744.26,1700.0,745.03,745.03,744.07,744.26,1700.0
2025-05-16 13:45:00,744.39,744.9,744.0,744.58,4005.0,744.39,744.9,744.0,744.58,4005.0
2025-05-16 13:50:00,744.36,744.58,743.87,744.3,1800.0,744.36,744.58,743.87,744.3,1800.0
2025-05-16 13:55:00,744.32,744.93,744.32,744.93,1500.0,744.32,744.93,744.32,744.93,1500.0
2025-05-16 14:00:00,744.59,745.68,744.59,745.57,1693.0,744.59,745.68,744.59,745.57,1693.0
2025-05-16 14:05:00,745.68,745.97,745.64,745.75,1389.0,745.68,745.97,745.64,745.75,1389.0
2025-05-16 14:10:00,745.57,746.4,745.44,745.44,1852.0,745.57,746.4,745.44,745.44,1852.0
2025-05-16 14:15:00,746.07,746.08,745.4,745.54,1783.0,746.07,746.08,745.4,745.54,1783.0
2025-05-16 14:20:00,745.82,746.3,745.78,746.3,1513.0,745.82,746.3,745.78,746.3,1513.0
2025-05-16 14:25:00,746.07,746.07,745.48,745.72,3435.0,746.07,746.07,745.48,745.72,3435.0
2025-05-16 14:30:00,745.73,746.69,745.73,746.58,1400.0,745.73,746.69,745.73,746.58,1400.0
2025-05-16 14:35:00,746.4,746.98,746.36,746.67,2920.0,746.4,746.98,746.36,746.67,2920.0
2025-05-16 14:40:00,746.9,747.01,746.33,746.73,1100.0,746.9,747.01,746.33,746.73,1100.0
2025-05-16 14:45:00,746.85,747.1,746.68,747.1,1766.0,746.85,747.1,746.68,747.1,1766.0
2025-05-16 14:50:00,747.0,747.63,746.98,747.63,1698.0,747.0,747.63,746.98,747.63,1698.0
2025-05-16 14:55:00,747.53,747.72,746.83,747.07,3484.0,747.53,747.72,746.83,747.07,3484.0
2025-05-16 15:00:00,747.76,747.97,747.54,747.75,1538.0,747.76,747.97,747.54,747.75,1538.0
2025-05-16 15:05:00,748.15,748.16,747.51,747.88,2608.0,748.15,748.16,747.51,747.88,2608.0
2025-05-16 15:10:00,747.52,747.93,747.48,747.78,5084.0,747.52,747.93,747.48,747.78,5084.0
2025-05-16 15:15:00,747.61,747.61,747.44,747.53,1955.0,747.61,747.61,747.44,747.53,1955.0
2025-05-16 15:20:00,747.66,747.92,747.4,747.69,4197.0,747.66,747.92,747.4,747.69,4197.0
2025-05-16 15:25:00,747.69,748.35,747.68,748.35,2471.0,747.69,748.35,747.68,748.35,2471.0
2025-05-16 15:30:00,747.66,747.86,747.24,747.5,4950.0,747.66,747.86,747.24,747.5,4950.0
2025-05-16 15:35:00,747.56,747.73,747.42,747.51,3671.0,747.56,747.73,747.42,747.51,3671.0
2025-05-16 15:40:00,747.24,747.64,747.22,747.58,4050.0,747.24,747.64,747.22,747.58,4050.0
2025-05-16 15:45:00,747.5,748.42,747.11,748.13,2999.0,747.5,748.42,747.11,748.13,2999.0
2025-05-16 15:50:00,748.42,748.42,747.04,747.05,7722.0,748.42,748.42,747.04,747.05,7722.0
2025-05-16 15:55:00,747.29,748.15,746.8,747.62,19210.0,747.29,748.15,746.8,747.62,19210.0
2025-05-19 09:30:00,739.73,740.0,737.27,737.7,41650.0,739.73,740.0,737.27,737.7,41650.0
2025-05-19 09:35:00,737.67,742.81,737.53,742.81,10255.0,737.67,742.81,737.53,742.81,10255.0
2025-05-19 09:40:00,742.59,743.17,741.34,741.9,6831.0,742.59,743.17,741.34,741.9,6831.0
2025-05-19 09:45:00,741.76,742.93,740.8,742.93,6952.0,741.76,742.93,740.8,742.93,6952.0
2025-05-19 09:50:00,742.56,742.6,741.51,741.67,4868.0,742.56,742.6,741.51,741.67,4868.0
2025-05-19 09:55:00,741.73,742.08,741.11,741.11,4264.0,741.73,742.08,741.11,741.11,4264.0
2025-05-19 10:00:00,741.18,742.06,740.54,741.18,6282.0,741.18,742.06,740.54,741.18,6282.0
2025-05-19 10:05:00,741.37,741.93,740.88,741.8,6150.0,741.37,741.93,740.88,741.8,6150.0
2025-05-19 10:10:00,741.67,742.82,741.48,742.2,5580.0,741.67,742.82,741.48,742.2,5580.0
2025-05-19 10:15:00,742.15,743.43,742.15,743.17,3141.0,742.15,743.43,742.15,743.17,3141.0
2025-05-19 10:20:00,743.13,743.16,742.42,742.42,5055.0,743.13,743.16,742.42,742.42,5055.0
2025-05-19 10:25:00,742.13,742.14,740.61,741.09,5088.0,742.13,742.14,740.61,741.09,5088.0
2025-05-19 10:30:00,741.1,741.45,740.0,741.31,4700.0,741.1,741.45,740.0,741.31,4700.0
2025-05-19 10:35:00,741.58,741.81,740.99,741.75,2872.0,741.58,741.81,740.99,741.75,2872.0
2025-05-19 10:40:00,741.9,742.43,741.88,742.43,1735.0,741.9,742.43,741.88,742.43,1735.0
2025-05-19 10:45:00,742.43,742.93,741.76,741.76,3409.0,742.43,742.93,741.76,741.76,3409.0
2025-05-19 10:50:00,742.14,743.07,741.68,743.05,2890.0,742.14,743.07,741.68,743.05,2890.0
2025-05-19 10:55:00,743.07,743.43,742.67,742.67,5825.0,743.07,743.43,742.67,742.67,5825.0
2025-05-19 11:00:00,742.82,743.28,742.56,743.23,5752.0,742.82,743.28,742.56,743.23,5752.0
2025-05-19 11:05:00,743.3,743.3,742.09,743.0,3400.0,743.3,743.3,742.09,743.0,3400.0
2025-05-19 11:10:00,742.95,744.08,742.95,744.04,2943.0,742.95,744.08,742.95,744.04,2943.0
2025-05-19 11:15:00,743.94,744.01,743.57,743.75,1535.0,743.94,744.01,743.57,743.75,1535.0
2025-05-19 11:20:00,743.86,744.32,743.83,744.12,1935.0,743.86,744.32,743.83,744.12,1935.0
2025-05-19 11:25:00,743.97,743.97,743.05,743.17,2238.0,743.97,743.97,743.05,743.17,2238.0
2025-05-19 11:30:00,743.13,744.85,742.98,744.85,23594.0,743.13,744.85,742.98,744.85,23594.0
2025-05-19 11:35:00,744.65,745.99,744.44,745.99,16548.0,744.65,745.99,744.44,745.99,16548.0
2025-05-19 11:40:00,745.98,746.71,745.02,745.24,3755.0,745.98,746.71,745.02,745.24,3755.0
2025-05-19 11:45:00,745.0,745.0,743.82,744.08,1100.0,745.0,745.0,743.82,744.08,1100.0
2025-05-19 11:50:00,744.25,744.68,744.25,744.59,1801.0,744.25,744.68,744.25,744.59,1801.0
2025-05-19 11:55:00,744.49,744.79,744.01,744.63,1916.0,744.49,744.79,744.01,744.63,1916.0
2025-05-19 12:00:00,744.81,745.6,744.81,745.6,1207.0,744.81,745.6,744.81,745.6,1207.0
2025-05-19 12:05:00,745.34,745.48,745.33,745.45,414.0,745.34,745.48,745.33,745.45,414.0
2025-05-19 12:10:00,745.07,746.58,744.69,746.58,2082.0,745.07,746.58,744.69,746.58,2082.0
2025-05-19 12:15:00,746.45,746.46,745.44,745.44,521.0,746.45,746.46,745.44,745.44,521.0
2025-05-19 12:20:00,745.64,745.64,745.4,745.4,1200.0,745.64,745.64,745.4,745.4,1200.0
2025-05-19 12:25:00,745.54,746.09,745.54,746.09,1516.0,745.54,746.09,745.54,746.09,1516.0
2025-05-19 12:30:00,746.17,746.32,745.9,746.11,1212.0,746.17,746.32,745.9,746.11,1212.0
2025-05-19 12:35:00,746.27,746.27,745.35,745.98,2457.0,746.27,746.27,745.35,745.98,2457.0
2025-05-19 12:40:00,746.0,746.0,744.86,745.88,1717.0,746.0,746.0,744.86,745.88,1717.0
2025-05-19 12:45:00,745.88,746.05,745.82,746.05,800.0,745.88,746.05,745.82,746.05,800.0
2025-05-19 12:50:00,746.45,747.22,746.45,747.22,925.0,746.45,747.22,746.45,747.22,925.0
2025-05-19 12:55:00,747.11,748.44,747.11,748.44,1710.0,747.11,748.44,747.11,748.44,1710.0
2025-05-19 13:00:00,748.13,749.5,748.13,749.5,2296.0,748.13,749.5,748.13,749.5,2296.0
2025-05-19 13:05:00,749.79,750.0,749.56,749.98,2610.0,749.79,750.0,749.56,749.98,2610.0
2025-05-19 13:10:00,749.63,749.65,749.58,749.65,800.0,749.63,749.65,749.58,749.65,800.0
2025-05-19 13:15:00,749.23,749.23,748.33,748.33,1272.0,749.23,749.23,748.33,748.33,1272.0
2025-05-19 13:20:00,748.45,749.09,748.45,749.09,1100.0,748.45,749.09,748.45,749.09,1100.0
2025-05-19 13:25:00,748.89,749.68,748.88,749.13,2053.0,748.89,749.68,748.88,749.13,2053.0
2025-05-19 13:30:00,748.7,749.55,748.7,749.55,1163.0,748.7,749.55,748.7,749.55,1163.0
2025-05-19 13:35:00,749.13,749.43,748.79,748.79,1762.0,749.13,749.43,748.79,748.79,1762.0
2025-05-19 13:40:00,748.93,748.93,748.47,748.47,400.0,748.93,748.93,748.47,748.47,400.0
2025-05-19 13:45:00,748.63,748.64,748.16,748.16,747.0,748.63,748.64,748.16,748.16,747.0
2025-05-19 13:50:00,747.9,748.7,747.9,748.0,7856.0,747.9,748.7,747.9,748.0,7856.0
2025-05-19 13:55:00,747.76,747.81,746.36,746.96,10511.0,747.76,747.81,746.36,746.96,10511.0
2025-05-19 14:00:00,746.7,747.38,746.57,747.05,1100.0,746.7,747.38,746.57,747.05,1100.0
2025-05-19 14:05:00,746.74,746.74,746.56,746.56,300.0,746.74,746.74,746.56,746.56,300.0
2025-05-19 14:10:00,746.55,746.55,745.89,746.36,1700.0,746.55,746.55,745.89,746.36,1700.0
2025-05-19 14:15:00,746.23,746.42,746.16,746.25,610.0,746.23,746.42,746.16,746.25,610.0
2025-05-19 14:20:00,746.18,746.46,746.18,746.26,400.0,746.18,746.46,746.18,746.26,400.0
2025-05-19 14:25:00,746.55,746.87,746.18,746.19,3102.0,746.55,746.87,746.18,746.19,3102.0
2025-05-19 14:30:00,746.55,747.1,746.55,747.1,831.0,746.55,747.1,746.55,747.1,831.0
2025-05-19 14:35:00,747.4,747.81,747.4,747.63,697.0,747.4,747.81,747.4,747.63,697.0
2025-05-19 14:40:00,747.57,747.76,747.37,747.75,975.0,747.57,747.76,747.37,747.75,975.0
2025-05-19 14:45:00,747.22,747.22,747.05,747.14,653.0,747.22,747.22,747.05,747.14,653.0
2025-05-19 14:50:00,747.38,748.34,747.29,748.34,2082.0,747.38,748.34,747.29,748.34,2082.0
2025-05-19 14:55:00,748.05,748.45,748.05,748.17,989.0,748.05,748.45,748.05,748.17,989.0
2025-05-19 15:00:00,748.46,748.46,747.73,747.94,1939.0,748.46,748.46,747.73,747.94,1939.0
2025-05-19 15:05:00,747.82,747.82,747.06,747.29,7070.0,747.82,747.82,747.06,747.29,7070.0
2025-05-19 15:10:00,747.15,747.29,746.83,747.09,3200.0,747.15,747.29,746.83,747.09,3200.0
2025-05-19 15:15:00,747.0,747.05,746.54,746.54,3982.0,747.0,747.05,746.54,746.54,3982.0
2025-05-19 15:20:00,746.8,747.49,746.75,747.1,4896.0,746.8,747.49,746.75,747.1,4896.0
2025-05-19 15:25:00,746.93,746.93,745.78,746.26,2097.0,746.93,746.93,745.78,746.26,2097.0
2025-05-19 15:30:00,746.2,746.48,746.07,746.3,5615.0,746.2,746.48,746.07,746.3,5615.0
2025-05-19 15:35:00,746.29,746.71,746.29,746.63,4117.0,746.29,746.71,746.29,746.63,4117.0
2025-05-19 15:40:00,746.44,746.67,745.68,746.59,17381.0,746.44,746.67,745.68,746.59,17381.0
2025-05-19 15:45:00,746.67,747.2,746.67,746.85,3400.0,746.67,747.2,746.67,746.85,3400.0
2025-05-19 15:50:00,747.4,748.31,746.64,748.28,7323.0,747.4,748.31,746.64,748.28,7323.0
2025-05-19 15:55:00,747.91,749.36,747.01,749.36,18910.0,747.91,749.36,747.01,749.36,18910.0
2025-05-20 09:30:00,745.86,746.07,743.25,743.57,14896.0,745.86,746.07,743.25,743.57,14896.0
2025-05-20 09:35:00,743.32,743.32,741.9,743.17,8270.0,743.32,743.32,741.9,743.17,8270.0
2025-05-20 09:40:00,743.51,744.98,743.41,744.21,3995.0,743.51,744.98,743.41,744.21,3995.0
2025-05-20 09:45:00,743.5,743.81,742.12,742.55,2800.0,743.5,743.81,742.12,742.55,2800.0
2025-05-20 09:50:00,742.87,744.52,742.74,744.51,2587.0,742.87,744.52,742.74,744.51,2587.0
2025-05-20 09:55:00,744.33,744.33,742.81,742.82,2350.0,744.33,744.33,742.81,742.82,2350.0
2025-05-20 10:00:00,742.89,743.74,742.87,743.26,2201.0,742.89,743.74,742.87,743.26,2201.0
2025-05-20 10:05:00,743.66,744.07,743.08,743.73,1927.0,743.66,744.07,743.08,743.73,1927.0
2025-05-20 10:10:00,743.68,743.8,743.01,743.01,2806.0,743.68,743.8,743.01,743.01,2806.0
2025-05-20 10:15:00,743.15,744.28,743.15,744.06,4253.0,743.15,744.28,743.15,744.06,4253.0
2025-05-20 10:20:00,744.0,744.11,742.22,742.22,5143.0,744.0,744.11,742.22,742.22,5143.0
2025-05-20 10:25:00,742.44,743.03,741.97,742.97,4885.0,742.44,743.03,741.97,742.97,4885.0
2025-05-20 10:30:00,743.26,743.64,743.02,743.1,4060.0,743.26,743.64,743.02,743.1,4060.0
2025-05-20 10:35:00,743.26,744.04,742.28,744.04,3428.0,743.26,744.04,742.28,744.04,3428.0
2025-05-20 10:40:00,744.11,744.11,743.29,743.47,1450.0,744.11,744.11,743.29,743.47,1450.0
2025-05-20 10:45:00,743.62,743.7,742.76,743.12,1300.0,743.62,743.7,742.76,743.12,1300.0
2025-05-20 10:50:00,743.12,743.52,742.89,743.39,1275.0,743.12,743.52,742.89,743.39,1275.0
2025-05-20 10:55:00,743.48,743.48,742.92,742.92,2784.0,743.48,743.48,742.92,742.92,2784.0
2025-05-20 11:00:00,742.05,743.07,742.05,742.82,2048.0,742.05,743.07,742.05,742.82,2048.0
2025-05-20 11:05:00,742.87,742.87,742.38,742.79,1000.0,742.87,742.87,742.38,742.79,1000.0
2025-05-20 11:10:00,742.9,743.3,742.9,743.12,400.0,742.9,743.3,742.9,743.12,400.0
2025-05-20 11:15:00,743.2,743.37,742.69,742.84,2120.0,743.2,743.37,742.69,742.84,2120.0
2025-05-20 11:20:00,742.71,742.79,742.46,742.57,4065.0,742.71,742.79,742.46,742.57,4065.0
2025-05-20 11:25:00,742.35,742.75,742.31,742.57,2449.0,742.35,742.75,742.31,742.57,2449.0
2025-05-20 11:30:00,742.38,743.01,741.76,742.59,29557.0,742.38,743.01,741.76,742.59,29557.0
2025-05-20 11:35:00,742.37,743.02,741.58,742.27,29021.0,742.37,743.02,741.58,742.27,29021.0
2025-05-20 11:40:00,742.04,742.05,741.3,741.62,5386.0,742.04,742.05,741.3,741.62,5386.0
2025-05-20 11:45:00,741.4,742.73,741.33,742.73,1297.0,741.4,742.73,741.33,742.73,1297.0
2025-05-20 11:50:00,743.2,743.2,742.99,743.0,500.0,743.2,743.2,742.99,743.0,500.0
2025-05-20 11:55:00,742.98,743.89,742.98,743.57,2600.0,742.98,743.89,742.98,743.57,2600.0
2025-05-20 12:00:00,743.67,743.97,743.35,743.89,3422.0,743.67,743.97,743.35,743.89,3422.0
2025-05-20 12:05:00,743.63,743.89,742.69,742.95,6017.0,743.63,743.89,742.69,742.95,6017.0
2025-05-20 12:10:00,742.95,744.26,742.95,744.26,2000.0,742.95,744.26,742.95,744.26,2000.0
2025-05-20 12:15:00,744.61,744.75,744.45,744.59,1135.0,744.61,744.75,744.45,744.59,1135.0
2025-05-20 12:20:00,744.59,744.72,742.95,742.95,4758.0,744.59,744.72,742.95,742.95,4758.0
2025-05-20 12:25:00,742.94,744.32,742.94,744.31,889.0,742.94,744.32,742.94,744.31,889.0
2025-05-20 12:30:00,743.83,744.39,743.83,744.22,1392.0,743.83,744.39,743.83,744.22,1392.0
2025-05-20 12:35:00,744.36,744.71,744.36,744.52,942.0,744.36,744.71,744.36,744.52,942.0
2025-05-20 12:40:00,744.7,744.85,744.43,744.43,1345.0,744.7,744.85,744.43,744.43,1345.0
2025-05-20 12:45:00,744.74,745.3,744.74,744.89,1267.0,744.74,745.3,744.74,744.89,1267.0
2025-05-20 12:50:00,745.18,745.18,745.17,745.18,200.0,745.18,745.18,745.17,745.18,200.0
2025-05-20 12:55:00,745.46,745.46,745.34,745.34,300.0,745.46,745.46,745.34,745.34,300.0
2025-05-20 13:00:00,745.02,745.55,745.01,745.55,500.0,745.02,745.55,745.01,745.55,500.0
2025-05-20 13:05:00,745.73,746.5,745.73,746.5,900.0,745.73,746.5,745.73,746.5,900.0
2025-05-20 13:10:00,746.66,746.66,746.01,746.01,1100.0,746.66,746.66,746.01,746.01,1100.0
2025-05-20 13:15:00,746.42,746.42,745.62,745.63,1300.0,746.42,746.42,745.62,745.63,1300.0
2025-05-20 13:20:00,745.13,746.33,744.95,746.33,2030.0,745.13,746.33,744.95,746.33,2030.0
2025-05-20 13:25:00,746.67,747.0,746.67,746.84,400.0,746.67,747.0,746.67,746.84,400.0
2025-05-20 13:30:00,746.94,746.94,746.26,746.59,2791.0,746.94,746.94,746.26,746.59,2791.0
2025-05-20 13:35:00,746.53,746.64,746.36,746.38,600.0,746.53,746.64,746.36,746.38,600.0
2025-05-20 13:40:00,746.38,746.72,746.38,746.72,820.0,746.38,746.72,746.38,746.72,820.0
2025-05-20 13:45:00,746.69,746.7,745.5,745.5,6408.0,746.69,746.7,745.5,745.5,6408.0
2025-05-20 13:50:00,745.5,745.9,745.46,745.9,1655.0,745.5,745.9,745.46,745.9,1655.0
2025-05-20 13:55:00,745.96,746.44,745.83,746.18,1400.0,745.96,746.44,745.83,746.18,1400.0
2025-05-20 14:00:00,746.19,746.19,745.7,746.0,500.0,746.19,746.19,745.7,746.0,500.0
2025-05-20 14:05:00,746.0,746.41,745.48,745.91,2032.0,746.0,746.41,745.48,745.91,2032.0
2025-05-20 14:10:00,746.18,746.48,746.16,746.23,1728.0,746.18,746.48,746.16,746.23,1728.0
2025-05-20 14:15:00,746.16,746.18,745.1,745.1,1800.0,746.16,746.18,745.1,745.1,1800.0
2025-05-20 14:20:00,745.12,745.43,743.61,745.18,12976.0,745.12,745.43,743.61,745.18,12976.0
2025-05-20 14:25:00,745.21,745.21,743.28,743.28,1322.0,745.21,745.21,743.28,743.28,1322.0
2025-05-20 14:30:00,743.38,745.33,743.28,744.13,7441.0,743.38,745.33,743.28,744.13,7441.0
2025-05-20 14:35:00,744.49,745.46,744.05,744.93,4402.0,744.49,745.46,744.05,744.93,4402.0
2025-05-20 14:40:00,744.68,745.14,743.83,744.3,9594.0,744.68,745.14,743.83,744.3,9594.0
2025-05-20 14:45:00,745.35,745.86,745.16,745.21,5518.0,745.35,745.86,745.16,745.21,5518.0
2025-05-20 14:50:00,745.95,746.18,744.8,745.62,6982.0,745.95,746.18,744.8,745.62,6982.0
2025-05-20 14:55:00,745.33,746.02,745.33,745.93,2032.0,745.33,746.02,745.33,745.93,2032.0
2025-05-20 15:00:00,745.63,745.63,743.9,743.9,1574.0,745.63,745.63,743.9,743.9,1574.0
2025-05-20 15:05:00,743.82,744.22,743.33,744.22,3374.0,743.82,744.22,743.33,744.22,3374.0
2025-05-20 15:10:00,744.09,744.45,744.03,744.45,1301.0,744.09,744.45,744.03,744.45,1301.0
2025-05-20 15:15:00,744.6,745.0,744.29,744.85,2690.0,744.6,745.0,744.29,744.85,2690.0
2025-05-20 15:20:00,744.97,745.09,744.62,744.72,1418.0,744.97,745.09,744.62,744.72,1418.0
2025-05-20 15:25:00,744.71,745.57,744.71,745.08,1992.0,744.71,745.57,744.71,745.08,1992.0
2025-05-20 15:30:00,745.43,746.94,745.43,746.67,1389.0,745.43,746.94,745.43,746.67,1389.0
2025-05-20 15:35:00,746.9,747.2,746.31,746.31,2085.0,746.9,747.2,746.31,746.31,2085.0
2025-05-20 15:40:00,746.66,746.98,746.44,746.91,1100.0,746.66,746.98,746.44,746.91,1100.0
2025-05-20 15:45:00,746.93,747.35,746.36,746.84,6391.0,746.93,747.35,746.36,746.84,6391.0
2025-05-20 15:50:00,746.78,748.55,746.72,748.55,5231.0,746.78,748.55,746.72,748.55,5231.0
2025-05-20 15:55:00,748.14,748.98,748.09,748.82,12987.0,748.14,748.98,748.09,748.82,12987.0
2025-05-21 09:30:00,749.01,749.92,748.23,749.5,12664.0,749.01,749.92,748.23,749.5,12664.0
2025-05-21 09:35:00,749.47,751.15,749.47,751.02,5740.0,749.47,751.15,749.47,751.02,5740.0
2025-05-21 09:40:00,751.02,751.94,750.22,751.45,3300.0,751.02,751.94,750.22,751.45,3300.0
2025-05-21 09:45:00,751.86,752.34,751.5,752.24,4850.0,751.86,752.34,751.5,752.24,4850.0
2025-05-21 09:50:00,752.12,752.26,750.96,750.96,5769.0,752.12,752.26,750.96,750.96,5769.0
2025-05-21 09:55:00,750.86,751.22,750.34,750.34,880.0,750.86,751.22,750.34,750.34,880.0
2025-05-21 10:00:00,750.47,752.0,749.92,750.48,11152.0,750.47,752.0,749.92,750.48,11152.0
2025-05-21 10:05:00,750.73,751.98,750.72,751.4,2414.0,750.73,751.98,750.72,751.4,2414.0
2025-05-21 10:10:00,751.41,751.5,751.26,751.27,484.0,751.41,751.5,751.26,751.27,484.0
2025-05-21 10:15:00,751.67,752.3,751.37,751.53,1846.0,751.67,752.3,751.37,751.53,1846.0
2025-05-21 10:20:00,751.71,751.71,751.48,751.63,800.0,751.71,751.71,751.48,751.63,800.0
2025-05-21 10:25:00,751.55,751.91,750.96,751.67,2041.0,751.55,751.91,750.96,751.67,2041.0
2025-05-21 10:30:00,751.48,751.48,749.5,749.6,3072.0,751.48,751.48,749.5,749.6,3072.0
2025-05-21 10:35:00,749.63,750.41,749.34,750.37,7719.0,749.63,750.41,749.34,750.37,7719.0
2025-05-21 10:40:00,750.3,750.54,749.37,749.42,2389.0,750.3,750.54,749.37,749.42,2389.0
2025-05-21 10:45:00,749.52,750.04,749.37,750.04,859.0,749.52,750.04,749.37,750.04,859.0
2025-05-21 10:50:00,750.28,750.52,750.22,750.26,2006.0,750.28,750.52,750.22,750.26,2006.0
2025-05-21 10:55:00,750.02,751.0,750.02,751.0,400.0,750.02,751.0,750.02,751.0,400.0
2025-05-21 11:00:00,751.16,751.76,750.9,751.51,3250.0,751.16,751.76,750.9,751.51,3250.0
2025-05-21 11:05:00,751.5,753.51,751.5,753.51,3037.0,751.5,753.51,751.5,753.51,3037.0
2025-05-21 11:10:00,753.51,754.05,753.31,754.05,5664.0,753.51,754.05,753.31,754.05,5664.0
2025-05-21 11:15:00,753.96,754.13,751.74,751.81,3764.0,753.96,754.13,751.74,751.81,3764.0
2025-05-21 11:20:00,752.07,752.63,751.54,752.63,2300.0,752.07,752.63,751.54,752.63,2300.0
2025-05-21 11:25:00,752.8,753.23,752.37,752.37,3250.0,752.8,753.23,752.37,752.37,3250.0
2025-05-21 11:30:00,752.98,754.36,752.19,753.7,10366.0,752.98,754.36,752.19,753.7,10366.0
2025-05-21 11:35:00,753.54,753.54,752.73,752.95,1764.0,753.54,753.54,752.73,752.95,1764.0
2025-05-21 11:40:00,753.36,753.73,753.05,753.58,1610.0,753.36,753.73,753.05,753.58,1610.0
2025-05-21 11:45:00,754.35,754.41,753.9,754.41,1516.0,754.35,754.41,753.9,754.41,1516.0
2025-05-21 11:50:00,754.21,755.22,754.17,754.97,4345.0,754.21,755.22,754.17,754.97,4345.0
2025-05-21 11:55:00,755.11,755.79,754.43,754.43,12257.0,755.11,755.79,754.43,754.43,12257.0
2025-05-21 12:00:00,754.78,754.83,754.17,754.29,3317.0,754.78,754.83,754.17,754.29,3317.0
2025-05-21 12:05:00,754.05,754.76,753.75,754.42,2900.0,754.05,754.76,753.75,754.42,2900.0
2025-05-21 12:10:00,754.96,754.97,753.54,753.54,4330.0,754.96,754.97,753.54,753.54,4330.0
2025-05-21 12:15:00,753.65,753.65,753.13,753.47,900.0,753.65,753.65,753.13,753.47,900.0
2025-05-21 12:20:00,753.47,753.47,752.56,752.9,3301.0,753.47,753.47,752.56,752.9,3301.0
2025-05-21 12:25:00,753.12,753.4,752.95,753.4,1601.0,753.12,753.4,752.95,753.4,1601.0
2025-05-21 12:30:00,753.47,754.13,753.47,754.13,880.0,753.47,754.13,753.47,754.13,880.0
2025-05-21 12:35:00,754.3,754.3,753.43,753.43,2152.0,754.3,754.3,753.43,753.43,2152.0
2025-05-21 12:40:00,753.9,754.08,753.2,753.2,3686.0,753.9,754.08,753.2,753.2,3686.0
2025-05-21 12:45:00,753.22,753.67,753.22,753.31,3261.0,753.22,753.67,753.22,753.31,3261.0
2025-05-21 12:50:00,753.22,753.41,753.22,753.41,775.0,753.22,753.41,753.22,753.41,775.0
2025-05-21 12:55:00,753.16,753.16,751.8,751.8,3227.0,753.16,753.16,751.8,751.8,3227.0
2025-05-21 13:00:00,752.01,752.49,751.53,751.55,5593.0,752.01,752.49,751.53,751.55,5593.0
2025-05-21 13:05:00,751.71,752.02,750.57,750.57,2554.0,751.71,752.02,750.57,750.57,2554.0
2025-05-21 13:10:00,750.46,750.81,750.11,750.8,1614.0,750.46,750.81,750.11,750.8,1614.0
2025-05-21 13:15:00,750.25,750.25,746.0,746.97,5668.0,750.25,750.25,746.0,746.97,5668.0
2025-05-21 13:20:00,746.23,746.23,742.6,742.97,6968.0,746.23,746.23,742.6,742.97,6968.0
2025-05-21 13:25:00,742.58,743.16,739.44,740.35,8672.0,742.58,743.16,739.44,740.35,8672.0
2025-05-21 13:30:00,740.01,742.94,738.88,742.11,18957.0,740.01,742.94,738.88,742.11,18957.0
2025-05-21 13:35:00,741.78,744.05,740.04,744.04,4769.0,741.78,744.05,740.04,744.04,4769.0
2025-05-21 13:40:00,744.4,744.4,742.61,742.61,1700.0,744.4,744.4,742.61,742.61,1700.0
2025-05-21 13:45:00,742.09,743.73,742.09,742.87,3210.0,742.09,743.73,742.09,742.87,3210.0
2025-05-21 13:50:00,742.62,743.65,741.0,741.72,4613.0,742.62,743.65,741.0,741.72,4613.0
2025-05-21 13:55:00,742.03,742.57,741.52,742.48,1100.0,742.03,742.57,741.52,742.48,1100.0
2025-05-21 14:00:00,742.14,742.57,740.98,741.26,6381.0,742.14,742.57,740.98,741.26,6381.0
2025-05-21 14:05:00,741.15,742.92,740.73,742.13,2969.0,741.15,742.92,740.73,742.13,2969.0
2025-05-21 14:10:00,742.08,742.1,740.47,740.65,2056.0,742.08,742.1,740.47,740.65,2056.0
2025-05-21 14:15:00,740.62,741.46,740.09,740.6,4067.0,740.62,741.46,740.09,740.6,4067.0
2025-05-21 14:20:00,740.75,740.9,739.18,740.14,4113.0,740.75,740.9,739.18,740.14,4113.0
2025-05-21 14:25:00,740.92,741.85,740.92,741.11,1650.0,740.92,741.85,740.92,741.11,1650.0
2025-05-21 14:30:00,741.11,742.62,741.0,742.62,2384.0,741.11,742.62,741.0,742.62,2384.0
2025-05-21 14:35:00,742.77,742.78,742.22,742.75,1458.0,742.77,742.78,742.22,742.75,1458.0
2025-05-21 14:40:00,742.33,743.04,742.13,742.46,1500.0,742.33,743.04,742.13,742.46,1500.0
2025-05-21 14:45:00,742.34,742.34,741.21,741.21,1700.0,742.34,742.34,741.21,741.21,1700.0
2025-05-21 14:50:00,741.0,741.54,740.57,740.8,3199.0,741.0,741.54,740.57,740.8,3199.0
2025-05-21 14:55:00,740.19,740.19,739.18,739.76,2377.0,740.19,740.19,739.18,739.76,2377.0
2025-05-21 15:00:00,739.9,740.51,739.43,739.56,4272.0,739.9,740.51,739.43,739.56,4272.0
2025-05-21 15:05:00,739.77,740.08,737.33,737.34,12321.0,739.77,740.08,737.33,737.34,12321.0
2025-05-21 15:10:00,737.11,738.68,736.09,738.68,12629.0,737.11,738.68,736.09,738.68,12629.0
2025-05-21 15:15:00,738.0,738.19,736.61,737.21,7695.0,738.0,738.19,736.61,737.21,7695.0
2025-05-21 15:20:00,737.17,737.79,736.13,736.43,6798.0,737.17,737.79,736.13,736.43,6798.0
2025-05-21 15:25:00,736.36,736.46,735.49,736.07,8069.0,736.36,736.46,735.49,736.07,8069.0
2025-05-21 15:30:00,736.16,738.72,736.16,737.97,4077.0,736.16,738.72,736.16,737.97,4077.0
2025-05-21 15:35:00,737.97,740.16,737.5,740.16,8224.0,737.97,740.16,737.5,740.16,8224.0
2025-05-21 15:40:00,740.11,740.94,739.46,740.35,9480.0,740.11,740.94,739.46,740.35,9480.0
2025-05-21 15:45:00,740.32,741.06,739.75,740.8,8707.0,740.32,741.06,739.75,740.8,8707.0
2025-05-21 15:50:00,740.41,741.55,738.45,738.5,16923.0,740.41,741.55,738.45,738.5,16923.0
2025-05-21 15:55:00,738.87,738.87,736.97,736.97,53190.0,738.87,738.87,736.97,736.97,53190.0
2025-05-22 09:30:00,736.32,736.59,734.47,734.48,24055.0,736.32,736.59,734.47,734.48,24055.0
2025-05-22 09:35:00,734.26,736.92,734.15,736.31,5081.0,734.26,736.92,734.15,736.31,5081.0
2025-05-22 09:40:00,736.9,737.81,735.75,735.75,7583.0,736.9,737.81,735.75,735.75,7583.0
2025-05-22 09:45:00,736.38,736.5,734.59,736.5,3487.0,736.38,736.5,734.59,736.5,3487.0
2025-05-22 09:50:00,736.22,740.95,736.06,740.56,7268.0,736.22,740.95,736.06,740.56,7268.0
2025-05-22 09:55:00,740.37,742.61,740.37,741.87,5488.0,740.37,742.61,740.37,741.87,5488.0
2025-05-22 10:00:00,741.99,743.11,741.89,742.91,3121.0,741.99,743.11,741.89,742.91,3121.0
2025-05-22 10:05:00,742.61,745.25,742.61,744.88,5666.0,742.61,745.25,742.61,744.88,5666.0
2025-05-22 10:10:00,744.6,745.75,744.47,744.92,5578.0,744.6,745.75,744.47,744.92,5578.0
2025-05-22 10:15:00,745.11,745.61,742.66,742.66,6483.0,745.11,745.61,742.66,742.66,6483.0
2025-05-22 10:20:00,742.0,742.78,741.56,742.19,4105.0,742.0,742.78,741.56,742.19,4105.0
2025-05-22 10:25:00,741.87,742.68,741.49,742.16,3381.0,741.87,742.68,741.49,742.16,3381.0
2025-05-22 10:30:00,742.92,743.69,742.74,743.18,2312.0,742.92,743.69,742.74,743.18,2312.0
2025-05-22 10:35:00,742.6,743.69,741.95,742.56,4550.0,742.6,743.69,741.95,742.56,4550.0
2025-05-22 10:40:00,741.37,742.83,741.37,741.68,2302.0,741.37,742.83,741.37,741.68,2302.0
2025-05-22 10:45:00,741.7,742.31,740.68,740.99,1600.0,741.7,742.31,740.68,740.99,1600.0
2025-05-22 10:50:00,740.04,740.8,739.85,740.02,5528.0,740.04,740.8,739.85,740.02,5528.0
2025-05-22 10:55:00,739.74,741.0,739.16,741.0,2650.0,739.74,741.0,739.16,741.0,2650.0
2025-05-22 11:00:00,740.85,740.9,740.01,740.48,2517.0,740.85,740.9,740.01,740.48,2517.0
2025-05-22 11:05:00,740.14,740.68,739.86,740.49,2169.0,740.14,740.68,739.86,740.49,2169.0
2025-05-22 11:10:00,740.63,740.64,739.7,740.27,2100.0,740.63,740.64,739.7,740.27,2100.0
2025-05-22 11:15:00,739.13,739.77,739.0,739.77,2382.0,739.13,739.77,739.0,739.77,2382.0
2025-05-22 11:20:00,739.77,740.54,739.3,740.54,2834.0,739.77,740.54,739.3,740.54,2834.0
2025-05-22 11:25:00,740.55,740.59,739.17,739.44,3310.0,740.55,740.59,739.17,739.44,3310.0
2025-05-22 11:30:00,739.25,740.9,739.15,740.59,16017.0,739.25,740.9,739.15,740.59,16017.0
2025-05-22 11:35:00,740.79,740.89,739.78,740.16,6059.0,740.79,740.89,739.78,740.16,6059.0
2025-05-22 11:40:00,739.92,740.63,739.89,740.11,1400.0,739.92,740.63,739.89,740.11,1400.0
2025-05-22 11:45:00,740.45,741.03,740.11,740.11,2387.0,740.45,741.03,740.11,740.11,2387.0
2025-05-22 11:50:00,740.05,740.35,738.88,739.35,3610.0,740.05,740.35,738.88,739.35,3610.0
2025-05-22 11:55:00,739.2,740.09,739.2,739.67,1936.0,739.2,740.09,739.2,739.67,1936.0
2025-05-22 12:00:00,740.08,741.23,740.0,740.76,7310.0,740.08,741.23,740.0,740.76,7310.0
2025-05-22 12:05:00,740.43,741.64,739.73,741.64,3377.0,740.43,741.64,739.73,741.64,3377.0
2025-05-22 12:10:00,741.57,743.39,741.37,743.38,5591.0,741.57,743.39,741.37,743.38,5591.0
2025-05-22 12:15:00,743.32,744.09,742.46,742.91,4409.0,743.32,744.09,742.46,742.91,4409.0
2025-05-22 12:20:00,742.3,743.48,742.23,742.51,4369.0,742.3,743.48,742.23,742.51,4369.0
2025-05-22 12:25:00,742.25,742.78,742.25,742.4,1966.0,742.25,742.78,742.25,742.4,1966.0
2025-05-22 12:30:00,742.78,743.42,742.42,743.29,4600.0,742.78,743.42,742.42,743.29,4600.0
2025-05-22 12:35:00,743.66,743.73,742.73,743.0,1660.0,743.66,743.73,742.73,743.0,1660.0
2025-05-22 12:40:00,743.39,743.74,742.7,743.39,2618.0,743.39,743.74,742.7,743.39,2618.0
2025-05-22 12:45:00,743.46,743.46,741.83,742.16,4950.0,743.46,743.46,741.83,742.16,4950.0
2025-05-22 12:50:00,742.1,742.25,741.03,741.67,4914.0,742.1,742.25,741.03,741.67,4914.0
2025-05-22 12:55:00,741.23,741.29,739.85,740.4,5334.0,741.23,741.29,739.85,740.4,5334.0
2025-05-22 13:00:00,740.61,740.61,739.85,739.88,1335.0,740.61,740.61,739.85,739.88,1335.0
2025-05-22 13:05:00,740.53,740.81,740.27,740.79,2086.0,740.53,740.81,740.27,740.79,2086.0
2025-05-22 13:10:00,740.77,740.9,740.7,740.7,656.0,740.77,740.9,740.7,740.7,656.0
2025-05-22 13:15:00,740.9,743.02,740.9,743.02,1700.0,740.9,743.02,740.9,743.02,1700.0
2025-05-22 13:20:00,743.12,743.87,742.87,743.61,1700.0,743.12,743.87,742.87,743.61,1700.0
2025-05-22 13:25:00,743.61,743.8,742.65,743.0,2911.0,743.61,743.8,742.65,743.0,2911.0
2025-05-22 13:30:00,742.48,743.32,741.85,743.32,2400.0,742.48,743.32,741.85,743.32,2400.0
2025-05-22 13:35:00,743.5,744.19,743.39,744.19,1861.0,743.5,744.19,743.39,744.19,1861.0
2025-05-22 13:40:00,744.31,745.14,744.21,745.14,4051.0,744.31,745.14,744.21,745.14,4051.0
2025-05-22 13:45:00,745.75,745.75,744.56,745.32,4944.0,745.75,745.75,744.56,745.32,4944.0
2025-05-22 13:50:00,745.07,745.69,744.9,744.91,1900.0,745.07,745.69,744.9,744.91,1900.0
2025-05-22 13:55:00,745.07,745.8,744.81,744.81,3274.0,745.07,745.8,744.81,744.81,3274.0
2025-05-22 14:00:00,744.95,745.2,744.3,744.3,2134.0,744.95,745.2,744.3,744.3,2134.0
2025-05-22 14:05:00,744.06,745.51,743.72,744.88,5002.0,744.06,745.51,743.72,744.88,5002.0
2025-05-22 14:10:00,744.83,744.83,744.31,744.74,1100.0,744.83,744.83,744.31,744.74,1100.0
2025-05-22 14:15:00,744.8,745.09,744.46,744.98,2893.0,744.8,745.09,744.46,744.98,2893.0
2025-05-22 14:20:00,745.52,745.52,744.5,744.87,2262.0,745.52,745.52,744.5,744.87,2262.0
2025-05-22 14:25:00,744.76,744.95,744.51,744.51,1000.0,744.76,744.95,744.51,744.51,1000.0
2025-05-22 14:30:00,744.1,745.45,743.48,745.45,1679.0,744.1,745.45,743.48,745.45,1679.0
2025-05-22 14:35:00,745.44,745.44,743.92,744.05,4056.0,745.44,745.44,743.92,744.05,4056.0
2025-05-22 14:40:00,744.18,744.46,743.75,744.3,1398.0,744.18,744.46,743.75,744.3,1398.0
2025-05-22 14:45:00,744.1,744.41,744.07,744.2,2174.0,744.1,744.41,744.07,744.2,2174.0
2025-05-22 14:50:00,744.2,745.03,744.19,744.61,2153.0,744.2,745.03,744.19,744.61,2153.0
2025-05-22 14:55:00,744.59,745.28,744.58,744.9,6952.0,744.59,745.28,744.58,744.9,6952.0
2025-05-22 15:00:00,744.9,745.98,744.9,745.98,2904.0,744.9,745.98,744.9,745.98,2904.0
2025-05-22 15:05:00,745.68,746.05,745.2,745.24,1923.0,745.68,746.05,745.2,745.24,1923.0
2025-05-22 15:10:00,745.42,745.69,744.95,745.38,1606.0,745.42,745.69,744.95,745.38,1606.0
2025-05-22 15:15:00,745.25,745.41,744.91,744.91,3100.0,745.25,745.41,744.91,744.91,3100.0
2025-05-22 15:20:00,744.91,745.39,744.91,745.25,2251.0,744.91,745.39,744.91,745.25,2251.0
2025-05-22 15:25:00,745.43,746.49,745.39,746.38,3193.0,745.43,746.49,745.39,746.38,3193.0
2025-05-22 15:30:00,746.49,747.21,745.19,745.53,5778.0,746.49,747.21,745.19,745.53,5778.0
2025-05-22 15:35:00,745.32,745.32,744.62,745.0,1640.0,745.32,745.32,744.62,745.0,1640.0
2025-05-22 15:40:00,744.62,744.67,744.28,744.45,2190.0,744.62,744.67,744.28,744.45,2190.0
2025-05-22 15:45:00,744.15,744.15,742.79,743.41,4409.0,744.15,744.15,742.79,743.41,4409.0
2025-05-22 15:50:00,744.49,744.49,742.77,742.77,5711.0,744.49,744.49,742.77,742.77,5711.0
2025-05-22 15:55:00,742.93,742.93,740.23,740.88,27452.0,742.93,742.93,740.23,740.88,27452.0
2025-05-23 09:30:00,724.6,727.77,723.49,727.4,28833.0,724.6,727.77,723.49,727.4,28833.0
2025-05-23 09:35:00,727.74,730.0,727.71,728.51,12570.0,727.74,730.0,727.71,728.51,12570.0
2025-05-23 09:40:00,728.38,729.53,726.53,728.52,23669.0,728.38,729.53,726.53,728.52,23669.0
2025-05-23 09:45:00,728.22,728.29,724.14,724.32,12311.0,728.22,728.29,724.14,724.32,12311.0
2025-05-23 09:50:00,724.36,726.15,724.06,724.87,7498.0,724.36,726.15,724.06,724.87,7498.0
2025-05-23 09:55:00,725.59,726.54,724.83,725.62,5565.0,725.59,726.54,724.83,725.62,5565.0
2025-05-23 10:00:00,726.08,727.31,725.68,727.0,12757.0,726.08,727.31,725.68,727.0,12757.0
2025-05-23 10:05:00,727.21,729.06,727.02,729.06,6160.0,727.21,729.06,727.02,729.06,6160.0
2025-05-23 10:10:00,728.27,730.0,727.69,728.1,6588.0,728.27,730.0,727.69,728.1,6588.0
2025-05-23 10:15:00,728.86,728.92,726.81,727.08,12859.0,728.86,728.92,726.81,727.08,12859.0
2025-05-23 10:20:00,726.65,728.51,725.88,728.35,9218.0,726.65,728.51,725.88,728.35,9218.0
2025-05-23 10:25:00,728.1,728.27,725.95,726.72,7516.0,728.1,728.27,725.95,726.72,7516.0
2025-05-23 10:30:00,726.78,728.27,726.19,728.26,5131.0,726.78,728.27,726.19,728.26,5131.0
2025-05-23 10:35:00,728.23,728.23,726.93,726.93,2974.0,728.23,728.23,726.93,726.93,2974.0
2025-05-23 10:40:00,726.76,727.74,726.76,727.32,2700.0,726.76,727.74,726.76,727.32,2700.0
2025-05-23 10:45:00,727.09,728.99,727.09,728.58,4093.0,727.09,728.99,727.09,728.58,4093.0
2025-05-23 10:50:00,727.73,728.12,727.4,727.87,1890.0,727.73,728.12,727.4,727.87,1890.0
2025-05-23 10:55:00,727.46,727.89,727.44,727.8,2718.0,727.46,727.89,727.44,727.8,2718.0
2025-05-23 11:00:00,727.91,728.51,727.26,727.82,3271.0,727.91,728.51,727.26,727.82,3271.0
2025-05-23 11:05:00,727.69,727.69,726.55,727.19,4082.0,727.69,727.69,726.55,727.19,4082.0
2025-05-23 11:10:00,727.58,727.59,725.95,726.6,3775.0,727.58,727.59,725.95,726.6,3775.0
2025-05-23 11:15:00,726.71,727.66,726.39,727.53,2475.0,726.71,727.66,726.39,727.53,2475.0
2025-05-23 11:20:00,726.8,727.96,726.8,727.03,4894.0,726.8,727.96,726.8,727.03,4894.0
2025-05-23 11:25:00,727.31,727.46,726.15,727.46,2732.0,727.31,727.46,726.15,727.46,2732.0
2025-05-23 11:30:00,727.23,728.56,726.76,728.56,9531.0,727.23,728.56,726.76,728.56,9531.0
2025-05-23 11:35:00,728.44,729.47,727.93,728.03,3534.0,728.44,729.47,727.93,728.03,3534.0
2025-05-23 11:40:00,727.83,728.33,727.82,727.95,2571.0,727.83,728.33,727.82,727.95,2571.0
2025-05-23 11:45:00,728.0,728.52,727.6,728.48,5023.0,728.0,728.52,727.6,728.48,5023.0
2025-05-23 11:50:00,728.5,728.5,727.62,727.8,3014.0,728.5,728.5,727.62,727.8,3014.0
2025-05-23 11:55:00,727.72,727.72,722.52,726.35,66441.0,727.72,727.72,722.52,726.35,66441.0
2025-05-23 12:00:00,726.29,728.85,726.03,727.4,18258.0,726.29,728.85,726.03,727.4,18258.0
2025-05-23 12:05:00,727.08,728.38,727.08,727.81,13909.0,727.08,728.38,727.08,727.81,13909.0
2025-05-23 12:10:00,727.57,727.82,727.3,727.66,1464.0,727.57,727.82,727.3,727.66,1464.0
2025-05-23 12:15:00,727.49,727.8,726.93,727.26,4165.0,727.49,727.8,726.93,727.26,4165.0
2025-05-23 12:20:00,727.45,728.58,727.45,728.58,1900.0,727.45,728.58,727.45,728.58,1900.0
2025-05-23 12:25:00,728.32,728.65,728.18,728.36,1700.0,728.32,728.65,728.18,728.36,1700.0
2025-05-23 12:30:00,728.1,728.1,726.22,726.99,3600.0,728.1,728.1,726.22,726.99,3600.0
2025-05-23 12:35:00,727.21,728.5,727.21,728.5,1232.0,727.21,728.5,727.21,728.5,1232.0
2025-05-23 12:40:00,728.49,729.75,728.49,729.36,3428.0,728.49,729.75,728.49,729.36,3428.0
2025-05-23 12:45:00,729.34,730.0,729.34,729.51,2000.0,729.34,730.0,729.34,729.51,2000.0
2025-05-23 12:50:00,729.98,730.08,729.16,730.08,3087.0,729.98,730.08,729.16,730.08,3087.0
2025-05-23 12:55:00,730.04,730.29,729.14,729.22,7596.0,730.04,730.29,729.14,729.22,7596.0
2025-05-23 13:00:00,729.17,730.45,729.14,730.3,4490.0,729.17,730.45,729.14,730.3,4490.0
2025-05-23 13:05:00,730.02,732.1,730.0,732.03,2821.0,730.02,732.1,730.0,732.03,2821.0
2025-05-23 13:10:00,731.64,732.22,731.37,731.72,3637.0,731.64,732.22,731.37,731.72,3637.0
2025-05-23 13:15:00,732.14,733.37,732.14,733.16,1200.0,732.14,733.37,732.14,733.16,1200.0
2025-05-23 13:20:00,733.46,734.25,733.25,733.93,1743.0,733.46,734.25,733.25,733.93,1743.0
2025-05-23 13:25:00,734.0,734.0,733.21,733.77,4497.0,734.0,734.0,733.21,733.77,4497.0
2025-05-23 13:30:00,733.6,733.6,732.21,732.31,4298.0,733.6,733.6,732.21,732.31,4298.0
2025-05-23 13:35:00,732.43,733.01,732.25,732.83,1297.0,732.43,733.01,732.25,732.83,1297.0
2025-05-23 13:40:00,732.85,732.99,732.15,732.82,5163.0,732.85,732.99,732.15,732.82,5163.0
2025-05-23 13:45:00,732.87,733.99,732.87,733.76,4533.0,732.87,733.99,732.87,733.76,4533.0
2025-05-23 13:50:00,733.76,734.89,733.76,734.88,3313.0,733.76,734.89,733.76,734.88,3313.0
2025-05-23 13:55:00,734.89,734.9,733.21,733.98,3436.0,734.89,734.9,733.21,733.98,3436.0
2025-05-23 14:00:00,733.81,734.62,733.67,734.25,1088.0,733.81,734.62,733.67,734.25,1088.0
2025-05-23 14:05:00,733.15,734.85,733.14,734.49,3153.0,733.15,734.85,733.14,734.49,3153.0
2025-05-23 14:10:00,734.35,735.46,733.92,735.44,10838.0,734.35,735.46,733.92,735.44,10838.0
2025-05-23 14:15:00,735.5,735.99,734.31,734.59,10075.0,735.5,735.99,734.31,734.59,10075.0
2025-05-23 14:20:00,734.28,734.34,732.52,732.96,7845.0,734.28,734.34,732.52,732.96,7845.0
2025-05-23 14:25:00,733.24,733.96,732.31,732.32,5470.0,733.24,733.96,732.31,732.32,5470.0
2025-05-23 14:30:00,733.05,734.14,733.05,734.14,1437.0,733.05,734.14,733.05,734.14,1437.0
2025-05-23 14:35:00,734.39,735.24,734.39,734.91,8052.0,734.39,735.24,734.39,734.91,8052.0
2025-05-23 14:40:00,734.8,734.97,733.99,733.99,3448.0,734.8,734.97,733.99,733.99,3448.0
2025-05-23 14:45:00,733.63,734.13,732.33,734.13,10424.0,733.63,734.13,732.33,734.13,10424.0
2025-05-23 14:50:00,733.94,734.51,733.7,734.41,3636.0,733.94,734.51,733.7,734.41,3636.0
2025-05-23 14:55:00,734.41,734.57,733.65,734.13,3771.0,734.41,734.57,733.65,734.13,3771.0
2025-05-23 15:00:00,733.93,733.93,733.18,733.5,2987.0,733.93,733.93,733.18,733.5,2987.0
2025-05-23 15:05:00,733.23,734.63,733.23,734.5,1300.0,733.23,734.63,733.23,734.5,1300.0
2025-05-23 15:10:00,734.45,735.12,734.44,734.8,10621.0,734.45,735.12,734.44,734.8,10621.0
2025-05-23 15:15:00,734.72,735.32,734.29,734.29,6700.0,734.72,735.32,734.29,734.29,6700.0
2025-05-23 15:20:00,734.29,734.32,732.47,733.51,5518.0,734.29,734.32,732.47,733.51,5518.0
2025-05-23 15:25:00,733.06,733.81,732.6,733.81,4885.0,733.06,733.81,732.6,733.81,4885.0
2025-05-23 15:30:00,733.58,734.33,733.48,734.33,3079.0,733.58,734.33,733.48,734.33,3079.0
2025-05-23 15:35:00,734.25,734.65,733.49,734.64,2598.0,734.25,734.65,733.49,734.64,2598.0
2025-05-23 15:40:00,734.62,735.1,734.32,734.74,5902.0,734.62,735.1,734.32,734.74,5902.0
2025-05-23 15:45:00,734.87,735.08,734.37,734.88,11668.0,734.87,735.08,734.37,734.88,11668.0
2025-05-23 15:50:00,734.5,734.51,732.04,733.17,14484.0,734.5,734.51,732.04,733.17,14484.0
2025-05-23 15:55:00,732.5,733.13,731.7,732.78,58450.0,732.5,733.13,731.7,732.78,58450.0
2025-05-27 09:30:00,751.03,751.99,749.95,751.99,28684.0,751.03,751.99,749.95,751.99,28684.0
2025-05-27 09:35:00,751.67,755.6,751.26,755.4,13956.0,751.67,755.6,751.26,755.4,13956.0
2025-05-27 09:40:00,755.63,756.81,755.0,756.75,9523.0,755.63,756.81,755.0,756.75,9523.0
2025-05-27 09:45:00,756.95,759.33,756.43,757.41,15373.0,756.95,759.33,756.43,757.41,15373.0
2025-05-27 09:50:00,757.42,758.43,756.34,756.65,7919.0,757.42,758.43,756.34,756.65,7919.0
2025-05-27 09:55:00,756.97,757.6,756.51,756.51,2952.0,756.97,757.6,756.51,756.51,2952.0
2025-05-27 10:00:00,756.66,757.48,756.36,757.11,4981.0,756.66,757.48,756.36,757.11,4981.0
2025-05-27 10:05:00,757.22,758.2,757.1,758.15,8616.0,757.22,758.2,757.1,758.15,8616.0
2025-05-27 10:10:00,758.21,760.65,758.21,760.3,11481.0,758.21,760.65,758.21,760.3,11481.0
2025-05-27 10:15:00,760.23,760.68,759.55,760.68,6708.0,760.23,760.68,759.55,760.68,6708.0
2025-05-27 10:20:00,760.57,761.21,760.24,760.69,8854.0,760.57,761.21,760.24,760.69,8854.0
2025-05-27 10:25:00,760.45,760.99,759.11,759.12,5990.0,760.45,760.99,759.11,759.12,5990.0
2025-05-27 10:30:00,759.04,759.3,758.15,758.66,8150.0,759.04,759.3,758.15,758.66,8150.0
2025-05-27 10:35:00,758.87,758.87,756.75,756.76,9145.0,758.87,758.87,756.75,756.76,9145.0
2025-05-27 10:40:00,756.9,757.0,755.95,757.0,3104.0,756.9,757.0,755.95,757.0,3104.0
2025-05-27 10:45:00,756.8,757.68,756.6,757.68,3630.0,756.8,757.68,756.6,757.68,3630.0
2025-05-27 10:50:00,757.12,757.9,757.12,757.43,2056.0,757.12,757.9,757.12,757.43,2056.0
2025-05-27 10:55:00,757.42,757.54,756.44,756.77,3489.0,757.42,757.54,756.44,756.77,3489.0
2025-05-27 11:00:00,756.45,758.14,756.2,757.15,11049.0,756.45,758.14,756.2,757.15,11049.0
2025-05-27 11:05:00,757.05,757.62,757.05,757.35,10085.0,757.05,757.62,757.05,757.35,10085.0
2025-05-27 11:10:00,757.01,757.22,756.65,756.8,3644.0,757.01,757.22,756.65,756.8,3644.0
2025-05-27 11:15:00,757.1,757.14,755.72,755.73,6304.0,757.1,757.14,755.72,755.73,6304.0
2025-05-27 11:20:00,755.66,756.17,754.84,755.88,5269.0,755.66,756.17,754.84,755.88,5269.0
2025-05-27 11:25:00,756.05,757.02,756.02,756.72,5529.0,756.05,757.02,756.02,756.72,5529.0
2025-05-27 11:30:00,756.5,757.3,755.85,756.0,21653.0,756.5,757.3,755.85,756.0,21653.0
2025-05-27 11:35:00,756.09,756.09,754.71,755.79,21811.0,756.09,756.09,754.71,755.79,21811.0
2025-05-27 11:40:00,755.68,756.09,755.0,755.0,2734.0,755.68,756.09,755.0,755.0,2734.0
2025-05-27 11:45:00,754.92,755.77,754.92,755.77,940.0,754.92,755.77,754.92,755.77,940.0
2025-05-27 11:50:00,754.97,755.82,754.62,755.81,3856.0,754.97,755.82,754.62,755.81,3856.0
2025-05-27 11:55:00,754.92,755.11,753.14,753.74,4250.0,754.92,755.11,753.14,753.74,4250.0
2025-05-27 12:00:00,753.6,754.24,753.02,753.02,7569.0,753.6,754.24,753.02,753.02,7569.0
2025-05-27 12:05:00,753.56,754.45,752.79,753.38,11696.0,753.56,754.45,752.79,753.38,11696.0
2025-05-27 12:10:00,753.74,754.22,753.43,753.77,1527.0,753.74,754.22,753.43,753.77,1527.0
2025-05-27 12:15:00,753.91,755.17,753.82,754.75,14132.0,753.91,755.17,753.82,754.75,14132.0
2025-05-27 12:20:00,755.03,756.41,755.03,756.41,1916.0,755.03,756.41,755.03,756.41,1916.0
2025-05-27 12:25:00,756.42,756.42,754.44,755.57,3553.0,756.42,756.42,754.44,755.57,3553.0
2025-05-27 12:30:00,755.31,757.43,755.31,756.56,4175.0,755.31,757.43,755.31,756.56,4175.0
2025-05-27 12:35:00,756.84,757.0,755.69,756.97,2902.0,756.84,757.0,755.69,756.97,2902.0
2025-05-27 12:40:00,756.99,757.0,756.04,756.04,900.0,756.99,757.0,756.04,756.04,900.0
2025-05-27 12:45:00,756.56,756.56,755.05,755.28,1598.0,756.56,756.56,755.05,755.28,1598.0
2025-05-27 12:50:00,755.35,755.42,755.26,755.26,325.0,755.35,755.42,755.26,755.26,325.0
2025-05-27 12:55:00,755.13,755.13,753.84,754.53,3250.0,755.13,755.13,753.84,754.53,3250.0
2025-05-27 13:00:00,754.37,756.42,754.37,756.42,2491.0,754.37,756.42,754.37,756.42,2491.0
2025-05-27 13:05:00,756.33,756.66,755.75,755.75,1367.0,756.33,756.66,755.75,755.75,1367.0
2025-05-27 13:10:00,755.54,756.0,755.0,755.97,3655.0,755.54,756.0,755.0,755.97,3655.0
2025-05-27 13:15:00,755.12,755.88,755.11,755.84,2279.0,755.12,755.88,755.11,755.84,2279.0
2025-05-27 13:20:00,756.12,756.65,755.47,755.47,700.0,756.12,756.65,755.47,755.47,700.0
2025-05-27 13:25:00,755.38,755.38,755.16,755.16,200.0,755.38,755.38,755.16,755.16,200.0
2025-05-27 13:30:00,755.39,755.39,754.93,755.16,3139.0,755.39,755.39,754.93,755.16,3139.0
2025-05-27 13:35:00,754.99,755.19,754.55,755.19,1131.0,754.99,755.19,754.55,755.19,1131.0
2025-05-27 13:40:00,754.99,755.19,754.55,754.63,2289.0,754.99,755.19,754.55,754.63,2289.0
2025-05-27 13:45:00,754.5,756.36,754.46,756.04,5240.0,754.5,756.36,754.46,756.04,5240.0
2025-05-27 13:50:00,756.1,756.1,755.18,755.67,1400.0,756.1,756.1,755.18,755.67,1400.0
2025-05-27 13:55:00,756.18,756.8,756.04,756.3,3673.0,756.18,756.8,756.04,756.3,3673.0
2025-05-27 14:00:00,756.23,756.44,756.2,756.3,2874.0,756.23,756.44,756.2,756.3,2874.0
2025-05-27 14:05:00,756.3,756.96,756.24,756.95,2200.0,756.3,756.96,756.24,756.95,2200.0
2025-05-27 14:10:00,756.96,756.96,756.34,756.57,1367.0,756.96,756.96,756.34,756.57,1367.0
2025-05-27 14:15:00,756.55,756.76,756.17,756.53,3726.0,756.55,756.76,756.17,756.53,3726.0
2025-05-27 14:20:00,756.14,756.29,755.44,756.13,1656.0,756.14,756.29,755.44,756.13,1656.0
2025-05-27 14:25:00,756.17,756.27,755.92,756.09,2099.0,756.17,756.27,755.92,756.09,2099.0
2025-05-27 14:30:00,756.26,756.39,755.66,755.87,2355.0,756.26,756.39,755.66,755.87,2355.0
2025-05-27 14:35:00,755.91,756.23,755.85,755.86,959.0,755.91,756.23,755.85,755.86,959.0
2025-05-27 14:40:00,755.82,757.13,755.53,757.13,5413.0,755.82,757.13,755.53,757.13,5413.0
2025-05-27 14:45:00,756.82,757.27,756.7,756.85,12118.0,756.82,757.27,756.7,756.85,12118.0
2025-05-27 14:50:00,757.07,757.43,756.94,757.22,1546.0,757.07,757.43,756.94,757.22,1546.0
2025-05-27 14:55:00,757.29,757.29,756.58,756.89,1533.0,757.29,757.29,756.58,756.89,1533.0
2025-05-27 15:00:00,756.43,756.43,754.75,755.09,2350.0,756.43,756.43,754.75,755.09,2350.0
2025-05-27 15:05:00,755.18,755.58,755.0,755.0,2129.0,755.18,755.58,755.0,755.0,2129.0
2025-05-27 15:10:00,755.16,755.16,754.36,754.53,2307.0,755.16,755.16,754.36,754.53,2307.0
2025-05-27 15:15:00,754.36,755.34,754.36,755.0,2928.0,754.36,755.34,754.36,755.0,2928.0
2025-05-27 15:20:00,754.92,755.4,754.65,755.3,4071.0,754.92,755.4,754.65,755.3,4071.0
2025-05-27 15:25:00,754.99,754.99,754.51,754.54,2183.0,754.99,754.99,754.51,754.54,2183.0
2025-05-27 15:30:00,754.43,754.47,752.96,753.68,3768.0,754.43,754.47,752.96,753.68,3768.0
2025-05-27 15:35:00,753.73,753.73,752.94,753.21,1900.0,753.73,753.73,752.94,753.21,1900.0
2025-05-27 15:40:00,753.45,754.0,753.44,753.57,3015.0,753.45,754.0,753.44,753.57,3015.0
2025-05-27 15:45:00,753.57,753.57,752.4,752.51,4944.0,753.57,753.57,752.4,752.51,4944.0
2025-05-27 15:50:00,752.75,754.85,752.75,754.85,8987.0,752.75,754.85,752.75,754.85,8987.0
2025-05-27 15:55:00,754.82,756.86,754.82,756.64,59104.0,754.82,756.86,754.82,756.64,59104.0
2025-05-28 09:30:00,752.14,754.53,752.14,754.34,23188.0,752.14,754.53,752.14,754.34,23188.0
2025-05-28 09:35:00,754.39,756.0,753.72,756.0,14919.0,754.39,756.0,753.72,756.0,14919.0
2025-05-28 09:40:00,756.38,756.39,753.87,754.0,15709.0,756.38,756.39,753.87,754.0,15709.0
2025-05-28 09:45:00,753.88,754.12,750.56,750.56,9015.0,753.88,754.12,750.56,750.56,9015.0
2025-05-28 09:50:00,750.87,751.19,750.42,750.55,5712.0,750.87,751.19,750.42,750.55,5712.0
2025-05-28 09:55:00,750.4,750.6,749.72,750.16,6810.0,750.4,750.6,749.72,750.16,6810.0
2025-05-28 10:00:00,749.52,750.8,749.52,750.45,2639.0,749.52,750.8,749.52,750.45,2639.0
2025-05-28 10:05:00,750.27,750.9,749.65,749.65,4400.0,750.27,750.9,749.65,749.65,4400.0
2025-05-28 10:10:00,749.74,750.5,749.28,750.37,4413.0,749.74,750.5,749.28,750.37,4413.0
2025-05-28 10:15:00,750.37,750.75,749.47,749.47,2204.0,750.37,750.75,749.47,749.47,2204.0
2025-05-28 10:20:00,749.55,749.96,748.3,749.96,1611.0,749.55,749.96,748.3,749.96,1611.0
2025-05-28 10:25:00,749.41,749.41,748.23,748.56,3492.0,749.41,749.41,748.23,748.56,3492.0
2025-05-28 10:30:00,748.4,748.59,747.45,748.16,4913.0,748.4,748.59,747.45,748.16,4913.0
2025-05-28 10:35:00,748.12,748.33,747.56,747.9,3629.0,748.12,748.33,747.56,747.9,3629.0
2025-05-28 10:40:00,747.93,748.57,747.39,747.39,3420.0,747.93,748.57,747.39,747.39,3420.0
2025-05-28 10:45:00,747.24,747.79,747.02,747.79,2100.0,747.24,747.79,747.02,747.79,2100.0
2025-05-28 10:50:00,747.12,747.16,746.02,746.02,4443.0,747.12,747.16,746.02,746.02,4443.0
2025-05-28 10:55:00,746.02,746.24,744.81,745.04,3481.0,746.02,746.24,744.81,745.04,3481.0
2025-05-28 11:00:00,745.17,747.39,745.15,747.22,1828.0,745.17,747.39,745.15,747.22,1828.0
2025-05-28 11:05:00,747.07,747.24,746.75,747.13,3057.0,747.07,747.24,746.75,747.13,3057.0
2025-05-28 11:10:00,747.12,747.12,746.22,746.22,2052.0,747.12,747.12,746.22,746.22,2052.0
2025-05-28 11:15:00,746.37,747.04,746.29,747.01,5307.0,746.37,747.04,746.29,747.01,5307.0
2025-05-28 11:20:00,747.14,747.82,746.84,746.89,5580.0,747.14,747.82,746.84,746.89,5580.0
2025-05-28 11:25:00,746.9,747.21,746.6,746.95,5799.0,746.9,747.21,746.6,746.95,5799.0
2025-05-28 11:30:00,746.87,747.2,745.69,746.43,23606.0,746.87,747.2,745.69,746.43,23606.0
2025-05-28 11:35:00,746.28,747.84,746.26,747.6,16329.0,746.28,747.84,746.26,747.6,16329.0
2025-05-28 11:40:00,747.99,748.17,747.33,747.41,3677.0,747.99,748.17,747.33,747.41,3677.0
2025-05-28 11:45:00,747.5,748.01,747.31,747.9,3100.0,747.5,748.01,747.31,747.9,3100.0
2025-05-28 11:50:00,748.11,748.55,746.8,748.33,5451.0,748.11,748.55,746.8,748.33,5451.0
2025-05-28 11:55:00,748.25,748.25,747.52,747.53,2800.0,748.25,748.25,747.52,747.53,2800.0
2025-05-28 12:00:00,748.17,749.07,748.09,748.91,5330.0,748.17,749.07,748.09,748.91,5330.0
2025-05-28 12:05:00,749.22,749.65,748.7,749.64,2100.0,749.22,749.65,748.7,749.64,2100.0
2025-05-28 12:10:00,749.27,749.35,748.4,748.46,7081.0,749.27,749.35,748.4,748.46,7081.0
2025-05-28 12:15:00,748.31,748.31,747.0,747.62,5866.0,748.31,748.31,747.0,747.62,5866.0
2025-05-28 12:20:00,747.38,747.57,746.58,746.96,4603.0,747.38,747.57,746.58,746.96,4603.0
2025-05-28 12:25:00,747.08,747.99,747.07,747.99,2042.0,747.08,747.99,747.07,747.99,2042.0
2025-05-28 12:30:00,747.53,748.58,747.53,748.58,1603.0,747.53,748.58,747.53,748.58,1603.0
2025-05-28 12:35:00,748.58,748.9,748.05,748.05,1466.0,748.58,748.9,748.05,748.05,1466.0
2025-05-28 12:40:00,748.33,748.65,747.76,747.76,2100.0,748.33,748.65,747.76,747.76,2100.0
2025-05-28 12:45:00,748.21,748.27,747.56,748.26,1100.0,748.21,748.27,747.56,748.26,1100.0
2025-05-28 12:50:00,748.26,748.27,747.27,747.45,1433.0,748.26,748.27,747.27,747.45,1433.0
2025-05-28 12:55:00,747.31,748.52,747.31,748.52,2054.0,747.31,748.52,747.31,748.52,2054.0
2025-05-28 13:00:00,748.44,748.98,748.23,748.6,2985.0,748.44,748.98,748.23,748.6,2985.0
2025-05-28 13:05:00,748.81,749.12,748.21,748.5,6277.0,748.81,749.12,748.21,748.5,6277.0
2025-05-28 13:10:00,748.49,748.87,748.31,748.87,1997.0,748.49,748.87,748.31,748.87,1997.0
2025-05-28 13:15:00,748.87,749.45,748.81,749.45,3436.0,748.87,749.45,748.81,749.45,3436.0
2025-05-28 13:20:00,749.59,749.68,749.11,749.12,2091.0,749.59,749.68,749.11,749.12,2091.0
2025-05-28 13:25:00,749.09,749.47,748.93,749.47,5299.0,749.09,749.47,748.93,749.47,5299.0
2025-05-28 13:30:00,749.37,749.37,748.91,749.19,2056.0,749.37,749.37,748.91,749.19,2056.0
2025-05-28 13:35:00,749.32,749.81,749.27,749.8,3133.0,749.32,749.81,749.27,749.8,3133.0
2025-05-28 13:40:00,749.71,749.84,749.15,749.44,4221.0,749.71,749.84,749.15,749.44,4221.0
2025-05-28 13:45:00,749.66,749.97,749.58,749.9,1180.0,749.66,749.97,749.58,749.9,1180.0
2025-05-28 13:50:00,749.72,750.04,749.61,749.96,1700.0,749.72,750.04,749.61,749.96,1700.0
2025-05-28 13:55:00,750.2,750.44,749.88,749.92,1400.0,750.2,750.44,749.88,749.92,1400.0
2025-05-28 14:00:00,750.64,751.95,750.64,751.61,2183.0,750.64,751.95,750.64,751.61,2183.0
2025-05-28 14:05:00,751.55,751.66,751.0,751.44,2812.0,751.55,751.66,751.0,751.44,2812.0
2025-05-28 14:10:00,751.67,752.8,751.67,752.34,4003.0,751.67,752.8,751.67,752.34,4003.0
2025-05-28 14:15:00,752.44,752.44,751.46,751.63,2100.0,752.44,752.44,751.46,751.63,2100.0
2025-05-28 14:20:00,751.59,751.87,751.4,751.87,1500.0,751.59,751.87,751.4,751.87,1500.0
2025-05-28 14:25:00,751.96,751.96,751.26,751.49,2400.0,751.96,751.96,751.26,751.49,2400.0
2025-05-28 14:30:00,751.49,751.79,751.25,751.69,2900.0,751.49,751.79,751.25,751.69,2900.0
2025-05-28 14:35:00,751.93,752.51,751.93,752.5,2575.0,751.93,752.51,751.93,752.5,2575.0
2025-05-28 14:40:00,752.17,752.97,752.17,752.57,3032.0,752.17,752.97,752.17,752.57,3032.0
2025-05-28 14:45:00,752.52,752.92,752.39,752.91,2600.0,752.52,752.92,752.39,752.91,2600.0
2025-05-28 14:50:00,752.88,752.88,749.98,751.43,6663.0,752.88,752.88,749.98,751.43,6663.0
2025-05-28 14:55:00,751.26,753.2,751.26,752.95,2573.0,751.26,753.2,751.26,752.95,2573.0
2025-05-28 15:00:00,752.74,753.62,752.26,753.3,2800.0,752.74,753.62,752.26,753.3,2800.0
2025-05-28 15:05:00,753.09,754.48,753.09,753.85,7232.0,753.09,754.48,753.09,753.85,7232.0
2025-05-28 15:10:00,754.4,754.4,751.67,752.98,12627.0,754.4,754.4,751.67,752.98,12627.0
2025-05-28 15:15:00,753.21,753.43,750.67,751.0,19498.0,753.21,753.43,750.67,751.0,19498.0
2025-05-28 15:20:00,751.17,751.17,749.82,750.26,16971.0,751.17,751.17,749.82,750.26,16971.0
2025-05-28 15:25:00,750.32,750.8,749.66,750.5,13594.0,750.32,750.8,749.66,750.5,13594.0
2025-05-28 15:30:00,750.18,750.59,749.53,749.75,5121.0,750.18,750.59,749.53,749.75,5121.0
2025-05-28 15:35:00,749.5,749.5,747.19,747.62,10081.0,749.5,749.5,747.19,747.62,10081.0
2025-05-28 15:40:00,747.67,748.33,746.9,747.62,6844.0,747.67,748.33,746.9,747.62,6844.0
2025-05-28 15:45:00,747.62,748.37,747.06,747.65,10219.0,747.62,748.37,747.06,747.65,10219.0
2025-05-28 15:50:00,747.13,747.2,744.88,746.56,13862.0,747.13,747.2,744.88,746.56,13862.0
2025-05-28 15:55:00,746.2,747.49,745.62,746.64,30220.0,746.2,747.49,745.62,746.64,30220.0
2025-05-29 09:30:00,757.92,759.55,756.06,757.13,24082.0,757.92,759.55,756.06,757.13,24082.0
2025-05-29 09:35:00,757.0,757.42,755.51,756.16,21694.0,757.0,757.42,755.51,756.16,21694.0
2025-05-29 09:40:00,756.24,757.47,754.0,754.36,9649.0,756.24,757.47,754.0,754.36,9649.0
2025-05-29 09:45:00,754.77,755.16,753.31,754.09,10041.0,754.77,755.16,753.31,754.09,10041.0
2025-05-29 09:50:00,753.64,755.59,753.64,755.59,6562.0,753.64,755.59,753.64,755.59,6562.0
2025-05-29 09:55:00,755.52,756.32,753.43,753.82,5611.0,755.52,756.32,753.43,753.82,5611.0
2025-05-29 10:00:00,753.77,755.51,753.77,754.66,6204.0,753.77,755.51,753.77,754.66,6204.0
2025-05-29 10:05:00,753.73,753.79,749.91,750.47,8830.0,753.73,753.79,749.91,750.47,8830.0
2025-05-29 10:10:00,751.1,751.41,748.44,750.32,16550.0,751.1,751.41,748.44,750.32,16550.0
2025-05-29 10:15:00,749.9,750.32,746.96,747.68,5049.0,749.9,750.32,746.96,747.68,5049.0
2025-05-29 10:20:00,747.55,748.94,745.7,748.94,23460.0,747.55,748.94,745.7,748.94,23460.0
2025-05-29 10:25:00,749.38,750.7,749.02,750.7,3732.0,749.38,750.7,749.02,750.7,3732.0
2025-05-29 10:30:00,750.15,750.6,749.49,749.69,3390.0,750.15,750.6,749.49,749.69,3390.0
2025-05-29 10:35:00,750.04,750.56,749.78,750.12,1897.0,750.04,750.56,749.78,750.12,1897.0
2025-05-29 10:40:00,750.36,751.91,750.13,751.91,3150.0,750.36,751.91,750.13,751.91,3150.0
2025-05-29 10:45:00,751.79,753.43,751.59,753.38,3267.0,751.79,753.43,751.59,753.38,3267.0
2025-05-29 10:50:00,753.46,755.86,753.28,755.21,4403.0,753.46,755.86,753.28,755.21,4403.0
2025-05-29 10:55:00,755.33,756.59,755.28,756.58,2720.0,755.33,756.59,755.28,756.58,2720.0
2025-05-29 11:00:00,756.7,757.19,756.11,756.88,3330.0,756.7,757.19,756.11,756.88,3330.0
2025-05-29 11:05:00,756.91,757.28,756.72,757.28,1690.0,756.91,757.28,756.72,757.28,1690.0
2025-05-29 11:10:00,756.95,758.38,756.13,756.13,3393.0,756.95,758.38,756.13,756.13,3393.0
2025-05-29 11:15:00,756.13,756.66,755.85,756.33,2140.0,756.13,756.66,755.85,756.33,2140.0
2025-05-29 11:20:00,756.23,756.97,756.23,756.91,1895.0,756.23,756.97,756.23,756.91,1895.0
2025-05-29 11:25:00,756.7,756.98,756.18,756.37,3159.0,756.7,756.98,756.18,756.37,3159.0
2025-05-29 11:30:00,756.62,757.06,755.66,755.76,22879.0,756.62,757.06,755.66,755.76,22879.0
2025-05-29 11:35:00,755.81,756.11,754.42,754.66,6004.0,755.81,756.11,754.42,754.66,6004.0
2025-05-29 11:40:00,754.46,755.11,754.43,754.88,1212.0,754.46,755.11,754.43,754.88,1212.0
2025-05-29 11:45:00,755.32,755.32,753.44,753.44,3616.0,755.32,755.32,753.44,753.44,3616.0
2025-05-29 11:50:00,753.74,754.87,753.74,754.59,4370.0,753.74,754.87,753.74,754.59,4370.0
2025-05-29 11:55:00,754.8,754.8,749.75,749.75,5639.0,754.8,754.8,749.75,749.75,5639.0
2025-05-29 12:00:00,750.52,750.76,748.99,750.76,1823.0,750.52,750.76,748.99,750.76,1823.0
2025-05-29 12:05:00,751.17,751.63,750.4,750.8,2448.0,751.17,751.63,750.4,750.8,2448.0
2025-05-29 12:10:00,751.1,752.93,751.08,752.53,2982.0,751.1,752.93,751.08,752.53,2982.0
2025-05-29 12:15:00,753.35,753.97,753.04,753.5,2000.0,753.35,753.97,753.04,753.5,2000.0
2025-05-29 12:20:00,753.22,753.41,752.41,752.93,1411.0,753.22,753.41,752.41,752.93,1411.0
2025-05-29 12:25:00,753.03,753.03,752.53,752.88,1014.0,753.03,753.03,752.53,752.88,1014.0
2025-05-29 12:30:00,752.68,753.36,752.23,752.23,1800.0,752.68,753.36,752.23,752.23,1800.0
2025-05-29 12:35:00,752.42,753.79,752.32,753.13,2454.0,752.42,753.79,752.32,753.13,2454.0
2025-05-29 12:40:00,753.84,754.09,753.26,753.6,2279.0,753.84,754.09,753.26,753.6,2279.0
2025-05-29 12:45:00,754.02,754.02,753.3,753.5,2246.0,754.02,754.02,753.3,753.5,2246.0
2025-05-29 12:50:00,753.4,754.03,753.22,754.02,2004.0,753.4,754.03,753.22,754.02,2004.0
2025-05-29 12:55:00,753.76,755.13,753.76,754.83,1990.0,753.76,755.13,753.76,754.83,1990.0
2025-05-29 13:00:00,754.5,754.9,753.89,753.9,3145.0,754.5,754.9,753.89,753.9,3145.0
2025-05-29 13:05:00,754.31,754.79,753.88,754.79,1400.0,754.31,754.79,753.88,754.79,1400.0
2025-05-29 13:10:00,754.68,754.68,753.64,754.0,1697.0,754.68,754.68,753.64,754.0,1697.0
2025-05-29 13:15:00,754.26,754.38,752.05,752.58,5877.0,754.26,754.38,752.05,752.58,5877.0
2025-05-29 13:20:00,752.71,752.82,749.28,749.58,7056.0,752.71,752.82,749.28,749.58,7056.0
2025-05-29 13:25:00,749.36,749.56,747.86,748.95,17650.0,749.36,749.56,747.86,748.95,17650.0
2025-05-29 13:30:00,748.46,750.19,748.41,750.19,2540.0,748.46,750.19,748.41,750.19,2540.0
2025-05-29 13:35:00,750.53,750.53,748.59,749.3,2517.0,750.53,750.53,748.59,749.3,2517.0
2025-05-29 13:40:00,749.0,750.52,748.81,750.01,2750.0,749.0,750.52,748.81,750.01,2750.0
2025-05-29 13:45:00,750.04,750.35,747.38,747.73,10965.0,750.04,750.35,747.38,747.73,10965.0
2025-05-29 13:50:00,747.68,749.72,747.68,749.53,6743.0,747.68,749.72,747.68,749.53,6743.0
2025-05-29 13:55:00,748.83,748.94,747.67,748.08,9033.0,748.83,748.94,747.67,748.08,9033.0
2025-05-29 14:00:00,748.14,748.86,747.5,748.43,9580.0,748.14,748.86,747.5,748.43,9580.0
2025-05-29 14:05:00,748.94,749.77,748.94,749.49,1169.0,748.94,749.77,748.94,749.49,1169.0
2025-05-29 14:10:00,749.4,749.86,748.83,749.73,2869.0,749.4,749.86,748.83,749.73,2869.0
2025-05-29 14:15:00,749.42,749.98,748.0,748.12,5075.0,749.42,749.98,748.0,748.12,5075.0
2025-05-29 14:20:00,747.58,747.58,746.0,746.09,4590.0,747.58,747.58,746.0,746.09,4590.0
2025-05-29 14:25:00,746.07,746.4,745.14,745.75,2793.0,746.07,746.4,745.14,745.75,2793.0
2025-05-29 14:30:00,746.59,747.86,746.59,747.86,1477.0,746.59,747.86,746.59,747.86,1477.0
2025-05-29 14:35:00,747.95,748.56,747.94,748.2,2020.0,747.95,748.56,747.94,748.2,2020.0
2025-05-29 14:40:00,748.0,748.3,747.48,747.89,1999.0,748.0,748.3,747.48,747.89,1999.0
2025-05-29 14:45:00,748.47,748.47,747.45,747.9,2367.0,748.47,748.47,747.45,747.9,2367.0
2025-05-29 14:50:00,748.07,748.9,748.07,748.58,1400.0,748.07,748.9,748.07,748.58,1400.0
2025-05-29 14:55:00,748.27,748.42,746.02,746.31,4103.0,748.27,748.42,746.02,746.31,4103.0
2025-05-29 15:00:00,746.31,747.49,746.03,747.48,2384.0,746.31,747.49,746.03,747.48,2384.0
2025-05-29 15:05:00,747.18,747.76,745.9,746.25,2577.0,747.18,747.76,745.9,746.25,2577.0
2025-05-29 15:10:00,746.34,746.35,745.14,745.14,6308.0,746.34,746.35,745.14,745.14,6308.0
2025-05-29 15:15:00,745.21,745.87,744.84,745.77,4130.0,745.21,745.87,744.84,745.77,4130.0
2025-05-29 15:20:00,745.9,746.68,745.9,746.04,8566.0,745.9,746.68,745.9,746.04,8566.0
2025-05-29 15:25:00,746.02,747.0,745.8,745.88,3431.0,746.02,747.0,745.8,745.88,3431.0
2025-05-29 15:30:00,745.99,746.44,745.86,746.15,2411.0,745.99,746.44,745.86,746.15,2411.0
2025-05-29 15:35:00,746.32,746.42,745.92,746.3,3045.0,746.32,746.42,745.92,746.3,3045.0
2025-05-29 15:40:00,746.57,747.13,745.47,745.9,5884.0,746.57,747.13,745.47,745.9,5884.0
2025-05-29 15:45:00,745.78,747.21,745.77,746.31,2042.0,745.78,747.21,745.77,746.31,2042.0
2025-05-29 15:50:00,747.25,747.87,745.51,746.14,8550.0,747.25,747.87,745.51,746.14,8550.0
2025-05-29 15:55:00,746.81,747.92,746.41,746.86,23733.0,746.81,747.92,746.41,746.86,23733.0
2025-05-30 09:30:00,745.3,745.3,742.75,743.24,32150.0,745.3,745.3,742.75,743.24,32150.0
2025-05-30 09:35:00,742.25,742.42,740.34,741.41,7140.0,742.25,742.42,740.34,741.41,7140.0
2025-05-30 09:40:00,741.31,741.94,740.22,740.41,9008.0,741.31,741.94,740.22,740.41,9008.0
2025-05-30 09:45:00,740.35,742.8,740.35,742.25,10555.0,740.35,742.8,740.35,742.25,10555.0
2025-05-30 09:50:00,742.0,742.0,739.97,741.35,13482.0,742.0,742.0,739.97,741.35,13482.0
2025-05-30 09:55:00,741.11,741.8,740.42,741.8,4010.0,741.11,741.8,740.42,741.8,4010.0
2025-05-30 10:00:00,741.93,743.76,741.93,743.55,4105.0,741.93,743.76,741.93,743.55,4105.0
2025-05-30 10:05:00,744.03,745.27,744.02,744.96,6068.0,744.03,745.27,744.02,744.96,6068.0
2025-05-30 10:10:00,744.98,745.45,743.97,745.31,2374.0,744.98,745.45,743.97,745.31,2374.0
2025-05-30 10:15:00,745.42,745.42,743.83,744.36,3022.0,745.42,745.42,743.83,744.36,3022.0
2025-05-30 10:20:00,744.28,744.62,743.78,744.12,3325.0,744.28,744.62,743.78,744.12,3325.0
2025-05-30 10:25:00,744.56,745.08,744.14,744.6,5935.0,744.56,745.08,744.14,744.6,5935.0
2025-05-30 10:30:00,744.52,744.71,743.92,744.28,1500.0,744.52,744.71,743.92,744.28,1500.0
2025-05-30 10:35:00,744.1,745.69,744.07,745.69,2238.0,744.1,745.69,744.07,745.69,2238.0
2025-05-30 10:40:00,745.83,745.83,744.81,744.93,2868.0,745.83,745.83,744.81,744.93,2868.0
2025-05-30 10:45:00,744.99,744.99,744.28,744.45,3891.0,744.99,744.99,744.28,744.45,3891.0
2025-05-30 10:50:00,744.55,744.81,744.0,744.81,1700.0,744.55,744.81,744.0,744.81,1700.0
2025-05-30 10:55:00,745.15,745.96,744.4,744.68,4152.0,745.15,745.96,744.4,744.68,4152.0
2025-05-30 11:00:00,744.37,744.99,744.37,744.68,1200.0,744.37,744.99,744.37,744.68,1200.0
2025-05-30 11:05:00,744.75,744.99,743.74,743.74,2500.0,744.75,744.99,743.74,743.74,2500.0
2025-05-30 11:10:00,744.04,745.2,743.5,744.76,2280.0,744.04,745.2,743.5,744.76,2280.0
2025-05-30 11:15:00,744.64,744.68,742.83,742.83,2470.0,744.64,744.68,742.83,742.83,2470.0
2025-05-30 11:20:00,743.23,743.73,743.01,743.71,1779.0,743.23,743.73,743.01,743.71,1779.0
2025-05-30 11:25:00,743.61,745.4,743.53,744.38,2601.0,743.61,745.4,743.53,744.38,2601.0
2025-05-30 11:30:00,743.97,743.97,739.6,742.39,77181.0,743.97,743.97,739.6,742.39,77181.0
2025-05-30 11:35:00,742.34,742.71,741.41,741.41,6285.0,742.34,742.71,741.41,741.41,6285.0
2025-05-30 11:40:00,741.74,741.74,740.0,740.33,9057.0,741.74,741.74,740.0,740.33,9057.0
2025-05-30 11:45:00,740.03,741.33,738.23,741.33,14532.0,740.03,741.33,738.23,741.33,14532.0
2025-05-30 11:50:00,741.18,742.26,740.62,742.09,2274.0,741.18,742.26,740.62,742.09,2274.0
2025-05-30 11:55:00,742.09,742.97,741.34,741.5,3251.0,742.09,742.97,741.34,741.5,3251.0
2025-05-30 12:00:00,741.6,741.6,739.71,739.71,2202.0,741.6,741.6,739.71,739.71,2202.0
2025-05-30 12:05:00,739.5,741.1,739.5,740.84,1700.0,739.5,741.1,739.5,740.84,1700.0
2025-05-30 12:10:00,741.18,741.18,740.23,740.24,975.0,741.18,741.18,740.23,740.24,975.0
2025-05-30 12:15:00,740.45,740.45,738.49,739.08,13235.0,740.45,740.45,738.49,739.08,13235.0
2025-05-30 12:20:00,739.0,739.0,736.76,736.89,3729.0,739.0,739.0,736.76,736.89,3729.0
2025-05-30 12:25:00,737.29,737.29,732.6,733.51,10623.0,737.29,737.29,732.6,733.51,10623.0
2025-05-30 12:30:00,732.56,732.94,726.35,727.13,42297.0,732.56,732.94,726.35,727.13,42297.0
2025-05-30 12:35:00,726.69,728.5,725.0,728.5,11928.0,726.69,728.5,725.0,728.5,11928.0
2025-05-30 12:40:00,728.39,729.32,726.55,727.0,9391.0,728.39,729.32,726.55,727.0,9391.0
2025-05-30 12:45:00,727.22,727.49,725.61,725.66,39049.0,727.22,727.49,725.61,725.66,39049.0
2025-05-30 12:50:00,725.59,725.72,723.28,723.28,24499.0,725.59,725.72,723.28,723.28,24499.0
2025-05-30 12:55:00,723.35,724.25,723.0,724.02,8713.0,723.35,724.25,723.0,724.02,8713.0
2025-05-30 13:00:00,723.88,724.47,723.13,724.08,8549.0,723.88,724.47,723.13,724.08,8549.0
2025-05-30 13:05:00,724.22,728.14,723.97,728.11,10000.0,724.22,728.14,723.97,728.11,10000.0
2025-05-30 13:10:00,728.21,728.21,726.0,726.0,5847.0,728.21,728.21,726.0,726.0,5847.0
2025-05-30 13:15:00,726.13,726.76,725.0,726.5,12311.0,726.13,726.76,725.0,726.5,12311.0
2025-05-30 13:20:00,726.66,726.99,725.5,726.86,4502.0,726.66,726.99,725.5,726.86,4502.0
2025-05-30 13:25:00,726.86,727.34,725.93,727.34,5200.0,726.86,727.34,725.93,727.34,5200.0
2025-05-30 13:30:00,727.79,728.68,727.38,728.43,3398.0,727.79,728.68,727.38,728.43,3398.0
2025-05-30 13:35:00,728.33,729.44,727.73,727.74,5000.0,728.33,729.44,727.73,727.74,5000.0
2025-05-30 13:40:00,727.55,727.71,726.88,727.0,4636.0,727.55,727.71,726.88,727.0,4636.0
2025-05-30 13:45:00,727.04,727.28,725.94,727.28,4887.0,727.04,727.28,725.94,727.28,4887.0
2025-05-30 13:50:00,727.49,728.7,727.46,728.7,1222.0,727.49,728.7,727.46,728.7,1222.0
2025-05-30 13:55:00,728.7,729.25,728.31,728.54,5240.0,728.7,729.25,728.31,728.54,5240.0
2025-05-30 14:00:00,729.25,729.6,728.12,728.24,5240.0,729.25,729.6,728.12,728.24,5240.0
2025-05-30 14:05:00,728.37,730.9,728.37,730.58,6448.0,728.37,730.9,728.37,730.58,6448.0
2025-05-30 14:10:00,730.58,731.29,730.58,730.78,4710.0,730.58,731.29,730.58,730.78,4710.0
2025-05-30 14:15:00,730.82,732.18,730.12,732.17,8638.0,730.82,732.18,730.12,732.17,8638.0
2025-05-30 14:20:00,732.55,732.55,731.85,732.13,2885.0,732.55,732.55,731.85,732.13,2885.0
2025-05-30 14:25:00,732.12,733.98,732.11,733.23,11828.0,732.12,733.98,732.11,733.23,11828.0
2025-05-30 14:30:00,733.37,734.0,733.13,733.24,7354.0,733.37,734.0,733.13,733.24,7354.0
2025-05-30 14:35:00,732.84,733.36,732.19,732.95,2498.0,732.84,733.36,732.19,732.95,2498.0
2025-05-30 14:40:00,732.88,733.0,732.43,732.52,3920.0,732.88,733.0,732.43,732.52,3920.0
2025-05-30 14:45:00,732.64,733.64,732.64,733.64,2002.0,732.64,733.64,732.64,733.64,2002.0
2025-05-30 14:50:00,733.94,734.98,733.91,734.62,2600.0,733.94,734.98,733.91,734.62,2600.0
2025-05-30 14:55:00,734.43,735.25,734.36,734.99,6925.0,734.43,735.25,734.36,734.99,6925.0
2025-05-30 15:00:00,735.15,736.5,735.15,736.43,4674.0,735.15,736.5,735.15,736.43,4674.0
2025-05-30 15:05:00,736.45,737.68,736.42,737.0,11315.0,736.45,737.68,736.42,737.0,11315.0
2025-05-30 15:10:00,737.32,737.78,736.84,737.56,3399.0,737.32,737.78,736.84,737.56,3399.0
2025-05-30 15:15:00,737.8,738.54,737.54,738.16,12191.0,737.8,738.54,737.54,738.16,12191.0
2025-05-30 15:20:00,737.76,738.41,737.39,738.41,3500.0,737.76,738.41,737.39,738.41,3500.0
2025-05-30 15:25:00,738.76,739.37,738.74,739.37,10857.0,738.76,739.37,738.74,739.37,10857.0
2025-05-30 15:30:00,738.94,739.06,738.1,738.89,4005.0,738.94,739.06,738.1,738.89,4005.0
2025-05-30 15:35:00,739.0,740.11,739.0,739.43,5390.0,739.0,740.11,739.0,739.43,5390.0
2025-05-30 15:40:00,739.28,739.53,738.0,738.9,5815.0,739.28,739.53,738.0,738.9,5815.0
2025-05-30 15:45:00,739.1,739.11,738.2,738.93,6090.0,739.1,739.11,738.2,738.93,6090.0
2025-05-30 15:50:00,739.13,739.73,736.01,736.69,12857.0,739.13,739.73,736.01,736.69,12857.0
2025-05-30 15:55:00,736.42,738.91,736.27,736.6,40686.0,736.42,738.91,736.27,736.6,40686.0
2025-06-02 09:30:00,733.06,736.8,733.06,736.8,19605.0,733.06,736.8,733.06,736.8,19605.0
2025-06-02 09:35:00,736.8,737.23,734.1,735.62,15622.0,736.8,737.23,734.1,735.62,15622.0
2025-06-02 09:40:00,735.69,735.91,733.28,734.94,6511.0,735.69,735.91,733.28,734.94,6511.0
2025-06-02 09:45:00,735.46,735.48,732.72,733.53,4583.0,735.46,735.48,732.72,733.53,4583.0
2025-06-02 09:50:00,733.17,734.41,732.66,734.0,3987.0,733.17,734.41,732.66,734.0,3987.0
2025-06-02 09:55:00,734.16,735.43,733.69,735.43,5389.0,734.16,735.43,733.69,735.43,5389.0
2025-06-02 10:00:00,734.66,735.89,733.37,735.34,2745.0,734.66,735.89,733.37,735.34,2745.0
2025-06-02 10:05:00,735.1,736.16,734.96,735.73,1720.0,735.1,736.16,734.96,735.73,1720.0
2025-06-02 10:10:00,735.51,736.68,735.21,736.68,2300.0,735.51,736.68,735.21,736.68,2300.0
2025-06-02 10:15:00,736.8,737.18,736.36,736.36,3516.0,736.8,737.18,736.36,736.36,3516.0
2025-06-02 10:20:00,736.22,738.53,736.2,738.17,4202.0,736.22,738.53,736.2,738.17,4202.0
2025-06-02 10:25:00,738.18,738.72,737.91,738.28,1642.0,738.18,738.72,737.91,738.28,1642.0
2025-06-02 10:30:00,738.3,738.58,737.49,738.37,4339.0,738.3,738.58,737.49,738.37,4339.0
2025-06-02 10:35:00,738.64,739.54,737.73,738.24,4798.0,738.64,739.54,737.73,738.24,4798.0
2025-06-02 10:40:00,738.13,738.38,737.7,737.99,4115.0,738.13,738.38,737.7,737.99,4115.0
2025-06-02 10:45:00,738.38,738.66,737.85,738.26,2307.0,738.38,738.66,737.85,738.26,2307.0
2025-06-02 10:50:00,738.0,738.59,737.94,738.23,2390.0,738.0,738.59,737.94,738.23,2390.0
2025-06-02 10:55:00,737.86,738.69,737.86,738.69,2227.0,737.86,738.69,737.86,738.69,2227.0
2025-06-02 11:00:00,738.79,740.26,738.75,739.4,9606.0,738.79,740.26,738.75,739.4,9606.0
2025-06-02 11:05:00,738.96,739.2,738.0,738.16,2712.0,738.96,739.2,738.0,738.16,2712.0
2025-06-02 11:10:00,738.0,739.05,737.73,738.91,2330.0,738.0,739.05,737.73,738.91,2330.0
2025-06-02 11:15:00,739.16,739.65,737.97,738.27,3593.0,739.16,739.65,737.97,738.27,3593.0
2025-06-02 11:20:00,738.44,739.43,738.29,739.05,1603.0,738.44,739.43,738.29,739.05,1603.0
2025-06-02 11:25:00,739.36,739.36,738.36,738.81,1900.0,739.36,739.36,738.36,738.81,1900.0
2025-06-02 11:30:00,738.15,738.83,738.05,738.65,18716.0,738.15,738.83,738.05,738.65,18716.0
2025-06-02 11:35:00,738.48,738.97,738.47,738.91,400.0,738.48,738.97,738.47,738.91,400.0
2025-06-02 11:40:00,738.34,739.17,738.18,739.17,981.0,738.34,739.17,738.18,739.17,981.0
2025-06-02 11:45:00,739.0,740.26,739.0,740.0,3494.0,739.0,740.26,739.0,740.0,3494.0
2025-06-02 11:50:00,740.05,741.86,740.05,741.31,5254.0,740.05,741.86,740.05,741.31,5254.0
2025-06-02 11:55:00,741.19,741.32,740.25,740.67,1121.0,741.19,741.32,740.25,740.67,1121.0
2025-06-02 12:00:00,740.67,740.67,739.96,740.6,1126.0,740.67,740.67,739.96,740.6,1126.0
2025-06-02 12:05:00,740.8,741.06,740.79,740.8,625.0,740.8,741.06,740.79,740.8,625.0
2025-06-02 12:10:00,740.8,741.73,740.59,741.33,1851.0,740.8,741.73,740.59,741.33,1851.0
2025-06-02 12:15:00,741.33,741.8,741.19,741.8,2700.0,741.33,741.8,741.19,741.8,2700.0
2025-06-02 12:20:00,741.62,741.8,741.01,741.8,2809.0,741.62,741.8,741.01,741.8,2809.0
2025-06-02 12:25:00,741.57,741.57,740.06,740.44,1900.0,741.57,741.57,740.06,740.44,1900.0
2025-06-02 12:30:00,740.43,740.79,740.12,740.32,2231.0,740.43,740.79,740.12,740.32,2231.0
2025-06-02 12:35:00,740.03,740.61,739.9,740.61,1745.0,740.03,740.61,739.9,740.61,1745.0
2025-06-02 12:40:00,740.24,740.24,739.53,739.54,1000.0,740.24,740.24,739.53,739.54,1000.0
2025-06-02 12:45:00,739.22,740.11,739.22,739.66,1505.0,739.22,740.11,739.22,739.66,1505.0
2025-06-02 12:50:00,739.66,740.5,739.66,740.5,600.0,739.66,740.5,739.66,740.5,600.0
2025-06-02 12:55:00,740.9,741.29,740.9,741.03,600.0,740.9,741.29,740.9,741.03,600.0
2025-06-02 13:00:00,741.62,742.0,741.62,742.0,4947.0,741.62,742.0,741.62,742.0,4947.0
2025-06-02 13:05:00,742.12,742.24,741.49,741.92,750.0,742.12,742.24,741.49,741.92,750.0
2025-06-02 13:10:00,742.4,742.4,741.9,741.9,400.0,742.4,742.4,741.9,741.9,400.0
2025-06-02 13:15:00,742.49,742.91,742.49,742.91,1399.0,742.49,742.91,742.49,742.91,1399.0
2025-06-02 13:20:00,742.52,742.52,741.7,741.71,2479.0,742.52,742.52,741.7,741.71,2479.0
2025-06-02 13:25:00,742.29,742.29,741.92,742.0,637.0,742.29,742.29,741.92,742.0,637.0
2025-06-02 13:30:00,742.02,742.51,741.91,742.01,1025.0,742.02,742.51,741.91,742.01,1025.0
2025-06-02 13:35:00,742.5,742.57,742.5,742.57,200.0,742.5,742.57,742.5,742.57,200.0
2025-06-02 13:40:00,742.05,742.05,741.87,742.04,934.0,742.05,742.05,741.87,742.04,934.0
2025-06-02 13:45:00,741.73,741.87,741.52,741.69,1650.0,741.73,741.87,741.52,741.69,1650.0
2025-06-02 13:50:00,741.49,741.88,741.49,741.88,500.0,741.49,741.88,741.49,741.88,500.0
2025-06-02 13:55:00,741.38,742.58,741.38,742.58,802.0,741.38,742.58,741.38,742.58,802.0
2025-06-02 14:00:00,742.88,743.0,742.55,742.55,2100.0,742.88,743.0,742.55,742.55,2100.0
2025-06-02 14:05:00,742.72,742.72,741.53,741.53,1836.0,742.72,742.72,741.53,741.53,1836.0
2025-06-02 14:10:00,741.85,742.17,741.85,742.17,1003.0,741.85,742.17,741.85,742.17,1003.0
2025-06-02 14:15:00,742.76,744.2,742.76,744.19,4942.0,742.76,744.2,742.76,744.19,4942.0
2025-06-02 14:20:00,743.86,744.8,743.7,744.28,2986.0,743.86,744.8,743.7,744.28,2986.0
2025-06-02 14:25:00,744.88,744.88,744.24,744.53,500.0,744.88,744.88,744.24,744.53,500.0
2025-06-02 14:30:00,744.19,745.51,744.19,744.22,4374.0,744.19,745.51,744.19,744.22,4374.0
2025-06-02 14:35:00,744.08,745.01,744.08,745.01,840.0,744.08,745.01,744.08,745.01,840.0
2025-06-02 14:40:00,744.92,745.49,744.64,745.45,3231.0,744.92,745.49,744.64,745.45,3231.0
2025-06-02 14:45:00,745.9,745.9,745.45,745.73,923.0,745.9,745.9,745.45,745.73,923.0
2025-06-02 14:50:00,745.47,745.99,745.27,745.99,1478.0,745.47,745.99,745.27,745.99,1478.0
2025-06-02 14:55:00,745.66,746.16,745.65,746.16,920.0,745.66,746.16,745.65,746.16,920.0
2025-06-02 15:00:00,746.04,746.28,745.83,746.01,3249.0,746.04,746.28,745.83,746.01,3249.0
2025-06-02 15:05:00,745.6,745.72,745.15,745.72,2508.0,745.6,745.72,745.15,745.72,2508.0
2025-06-02 15:10:00,745.86,746.2,745.86,746.2,1809.0,745.86,746.2,745.86,746.2,1809.0
2025-06-02 15:15:00,745.92,745.97,745.63,745.82,2382.0,745.92,745.97,745.63,745.82,2382.0
2025-06-02 15:20:00,745.5,746.95,745.5,746.95,2726.0,745.5,746.95,745.5,746.95,2726.0
2025-06-02 15:25:00,746.81,746.81,745.91,745.91,2550.0,746.81,746.81,745.91,745.91,2550.0
2025-06-02 15:30:00,745.88,745.88,745.59,745.72,1480.0,745.88,745.88,745.59,745.72,1480.0
2025-06-02 15:35:00,745.42,745.8,745.32,745.7,1738.0,745.42,745.8,745.32,745.7,1738.0
2025-06-02 15:40:00,745.55,745.55,745.04,745.2,1851.0,745.55,745.55,745.04,745.2,1851.0
2025-06-02 15:45:00,745.2,745.63,745.04,745.46,3337.0,745.2,745.63,745.04,745.46,3337.0
2025-06-02 15:50:00,745.64,746.1,744.21,744.6,6213.0,745.64,746.1,744.21,744.6,6213.0
2025-06-02 15:55:00,744.82,746.85,744.61,746.42,23198.0,744.82,746.85,744.61,746.42,23198.0
2025-06-03 09:30:00,732.66,735.05,732.2,734.84,25832.0,732.66,735.05,732.2,734.84,25832.0
2025-06-03 09:35:00,735.0,736.73,733.96,736.02,10701.0,735.0,736.73,733.96,736.02,10701.0
2025-06-03 09:40:00,736.03,738.91,735.95,737.73,10002.0,736.03,738.91,735.95,737.73,10002.0
2025-06-03 09:45:00,737.71,739.75,737.09,738.38,9951.0,737.71,739.75,737.09,738.38,9951.0
2025-06-03 09:50:00,738.31,741.21,738.01,741.06,3577.0,738.31,741.21,738.01,741.06,3577.0
2025-06-03 09:55:00,741.19,741.34,739.86,740.05,9934.0,741.19,741.34,739.86,740.05,9934.0
2025-06-03 10:00:00,740.5,742.24,740.5,741.14,12571.0,740.5,742.24,740.5,741.14,12571.0
2025-06-03 10:05:00,741.06,741.06,737.73,739.31,5408.0,741.06,741.06,737.73,739.31,5408.0
2025-06-03 10:10:00,739.46,740.56,739.13,740.47,4599.0,739.46,740.56,739.13,740.47,4599.0
2025-06-03 10:15:00,740.29,741.63,740.1,741.63,2650.0,740.29,741.63,740.1,741.63,2650.0
2025-06-03 10:20:00,741.48,742.0,741.07,741.59,4634.0,741.48,742.0,741.07,741.59,4634.0
2025-06-03 10:25:00,741.22,741.74,741.21,741.48,3194.0,741.22,741.74,741.21,741.48,3194.0
2025-06-03 10:30:00,741.1,741.19,739.27,739.64,3314.0,741.1,741.19,739.27,739.64,3314.0
2025-06-03 10:35:00,739.01,740.13,739.0,740.13,3758.0,739.01,740.13,739.0,740.13,3758.0
2025-06-03 10:40:00,740.32,741.33,740.32,740.6,2000.0,740.32,741.33,740.32,740.6,2000.0
2025-06-03 10:45:00,740.2,741.34,740.2,741.06,1102.0,740.2,741.34,740.2,741.06,1102.0
2025-06-03 10:50:00,741.04,741.97,740.93,741.49,3802.0,741.04,741.97,740.93,741.49,3802.0
2025-06-03 10:55:00,741.41,741.97,741.4,741.89,1865.0,741.41,741.97,741.4,741.89,1865.0
2025-06-03 11:00:00,742.35,743.48,742.04,743.42,4503.0,742.35,743.48,742.04,743.42,4503.0
2025-06-03 11:05:00,743.64,744.11,742.55,742.73,11398.0,743.64,744.11,742.55,742.73,11398.0
2025-06-03 11:10:00,742.82,743.77,742.81,743.13,5213.0,742.82,743.77,742.81,743.13,5213.0
2025-06-03 11:15:00,743.65,744.64,742.96,744.63,3060.0,743.65,744.64,742.96,744.63,3060.0
2025-06-03 11:20:00,744.54,745.4,744.12,744.12,4584.0,744.54,745.4,744.12,744.12,4584.0
2025-06-03 11:25:00,744.23,744.43,742.45,742.45,3094.0,744.23,744.43,742.45,742.45,3094.0
2025-06-03 11:30:00,742.0,742.93,741.58,742.7,18010.0,742.0,742.93,741.58,742.7,18010.0
2025-06-03 11:35:00,742.58,743.57,742.58,743.56,2102.0,742.58,743.57,742.58,743.56,2102.0
2025-06-03 11:40:00,743.31,743.89,743.24,743.66,1965.0,743.31,743.89,743.24,743.66,1965.0
2025-06-03 11:45:00,743.55,744.19,743.38,743.79,1400.0,743.55,744.19,743.38,743.79,1400.0
2025-06-03 11:50:00,743.51,743.51,742.71,743.25,1120.0,743.51,743.51,742.71,743.25,1120.0
2025-06-03 11:55:00,743.54,743.8,743.0,743.8,641.0,743.54,743.8,743.0,743.8,641.0
2025-06-03 12:00:00,744.1,745.35,744.1,745.07,3541.0,744.1,745.35,744.1,745.07,3541.0
2025-06-03 12:05:00,745.07,746.14,744.58,745.19,3940.0,745.07,746.14,744.58,745.19,3940.0
2025-06-03 12:10:00,745.42,745.91,744.82,745.91,1330.0,745.42,745.91,744.82,745.91,1330.0
2025-06-03 12:15:00,746.08,747.17,745.8,746.85,9145.0,746.08,747.17,745.8,746.85,9145.0
2025-06-03 12:20:00,746.73,746.73,745.81,745.81,990.0,746.73,746.73,745.81,745.81,990.0
2025-06-03 12:25:00,745.69,747.14,745.18,746.9,2459.0,745.69,747.14,745.18,746.9,2459.0
2025-06-03 12:30:00,746.5,746.98,746.48,746.56,1000.0,746.5,746.98,746.48,746.56,1000.0
2025-06-03 12:35:00,746.8,748.3,746.8,747.71,4792.0,746.8,748.3,746.8,747.71,4792.0
2025-06-03 12:40:00,747.65,747.66,746.96,747.25,1293.0,747.65,747.66,746.96,747.25,1293.0
2025-06-03 12:45:00,747.47,748.34,747.28,747.95,1756.0,747.47,748.34,747.28,747.95,1756.0
2025-06-03 12:50:00,748.16,748.46,747.7,747.87,5556.0,748.16,748.46,747.7,747.87,5556.0
2025-06-03 12:55:00,748.12,748.55,748.11,748.16,1500.0,748.12,748.55,748.11,748.16,1500.0
2025-06-03 13:00:00,748.16,748.16,748.16,748.16,0.0,748.16,748.16,748.16,748.16,0.0
2025-06-03 13:05:00,748.1,748.14,746.33,746.33,832.0,748.1,748.14,746.33,746.33,832.0
2025-06-03 13:10:00,746.71,746.87,746.23,746.23,900.0,746.71,746.87,746.23,746.23,900.0
2025-06-03 13:15:00,746.4,746.64,746.26,746.55,1567.0,746.4,746.64,746.26,746.55,1567.0
2025-06-03 13:20:00,746.43,747.16,746.43,746.92,3080.0,746.43,747.16,746.43,746.92,3080.0
2025-06-03 13:25:00,747.04,747.05,746.18,746.49,2974.0,747.04,747.05,746.18,746.49,2974.0
2025-06-03 13:30:00,746.57,747.23,745.89,746.82,3702.0,746.57,747.23,745.89,746.82,3702.0
2025-06-03 13:35:00,746.35,746.67,746.35,746.4,600.0,746.35,746.67,746.35,746.4,600.0
2025-06-03 13:40:00,746.57,746.65,745.74,746.65,700.0,746.57,746.65,745.74,746.65,700.0
2025-06-03 13:45:00,746.67,747.64,746.67,747.16,1203.0,746.67,747.64,746.67,747.16,1203.0
2025-06-03 13:50:00,747.22,747.9,747.22,747.9,511.0,747.22,747.9,747.22,747.9,511.0
2025-06-03 13:55:00,747.91,747.91,746.98,747.09,2841.0,747.91,747.91,746.98,747.09,2841.0
2025-06-03 14:00:00,747.11,747.11,744.25,745.78,5161.0,747.11,747.11,744.25,745.78,5161.0
2025-06-03 14:05:00,745.39,745.65,744.95,744.95,400.0,745.39,745.65,744.95,744.95,400.0
2025-06-03 14:10:00,743.99,744.99,743.31,744.76,3568.0,743.99,744.99,743.31,744.76,3568.0
2025-06-03 14:15:00,744.95,745.0,743.95,744.45,3779.0,744.95,745.0,743.95,744.45,3779.0
2025-06-03 14:20:00,744.91,745.66,744.51,745.34,1883.0,744.91,745.66,744.51,745.34,1883.0
2025-06-03 14:25:00,745.31,745.71,745.21,745.21,2145.0,745.31,745.71,745.21,745.21,2145.0
2025-06-03 14:30:00,745.52,745.7,744.95,745.39,2356.0,745.52,745.7,744.95,745.39,2356.0
2025-06-03 14:35:00,745.86,745.96,745.15,745.74,1804.0,745.86,745.96,745.15,745.74,1804.0
2025-06-03 14:40:00,745.43,746.19,745.33,745.72,2642.0,745.43,746.19,745.33,745.72,2642.0
2025-06-03 14:45:00,745.28,745.44,745.07,745.34,3232.0,745.28,745.44,745.07,745.34,3232.0
2025-06-03 14:50:00,745.33,745.58,744.98,745.35,1769.0,745.33,745.58,744.98,745.35,1769.0
2025-06-03 14:55:00,745.35,745.37,744.71,745.14,2606.0,745.35,745.37,744.71,745.14,2606.0
2025-06-03 15:00:00,745.43,745.52,744.64,745.44,2366.0,745.43,745.52,744.64,745.44,2366.0
2025-06-03 15:05:00,745.61,745.87,745.36,745.87,2202.0,745.61,745.87,745.36,745.87,2202.0
2025-06-03 15:10:00,745.87,745.96,745.34,745.94,2600.0,745.87,745.96,745.34,745.94,2600.0
2025-06-03 15:15:00,746.1,746.33,745.73,746.33,3806.0,746.1,746.33,745.73,746.33,3806.0
2025-06-03 15:20:00,746.11,746.84,745.84,746.0,3750.0,746.11,746.84,745.84,746.0,3750.0
2025-06-03 15:25:00,745.98,747.0,745.98,746.68,5775.0,745.98,747.0,745.98,746.68,5775.0
2025-06-03 15:30:00,746.65,746.65,745.7,745.88,3045.0,746.65,746.65,745.7,745.88,3045.0
2025-06-03 15:35:00,746.01,746.78,746.01,746.43,4472.0,746.01,746.78,746.01,746.43,4472.0
2025-06-03 15:40:00,746.56,746.6,745.28,745.28,3830.0,746.56,746.6,745.28,745.28,3830.0
2025-06-03 15:45:00,745.26,746.01,744.26,744.88,6414.0,745.26,746.01,744.26,744.88,6414.0
2025-06-03 15:50:00,745.19,746.45,744.73,746.05,10044.0,745.19,746.45,744.73,746.05,10044.0
2025-06-03 15:55:00,746.14,748.15,746.14,747.25,29952.0,746.14,748.15,746.14,747.25,29952.0
2025-06-04 09:30:00,750.69,752.15,750.29,751.5,17319.0,750.69,752.15,750.29,751.5,17319.0
2025-06-04 09:35:00,751.15,752.77,751.15,751.89,4641.0,751.15,752.77,751.15,751.89,4641.0
2025-06-04 09:40:00,751.61,752.44,748.41,748.64,7756.0,751.61,752.44,748.41,748.64,7756.0
2025-06-04 09:45:00,748.85,751.07,748.85,750.05,6517.0,748.85,751.07,748.85,750.05,6517.0
2025-06-04 09:50:00,749.8,749.81,748.35,748.83,8622.0,749.8,749.81,748.35,748.83,8622.0
2025-06-04 09:55:00,748.68,748.88,748.0,748.28,5053.0,748.68,748.88,748.0,748.28,5053.0
2025-06-04 10:00:00,747.89,748.13,744.65,744.71,7991.0,747.89,748.13,744.65,744.71,7991.0
2025-06-04 10:05:00,744.67,746.06,743.9,745.68,7166.0,744.67,746.06,743.9,745.68,7166.0
2025-06-04 10:10:00,745.99,749.03,745.99,748.02,3676.0,745.99,749.03,745.99,748.02,3676.0
2025-06-04 10:15:00,747.82,749.04,747.76,748.32,2800.0,747.82,749.04,747.76,748.32,2800.0
2025-06-04 10:20:00,748.63,748.8,747.89,748.65,2834.0,748.63,748.8,747.89,748.65,2834.0
2025-06-04 10:25:00,748.66,749.56,748.55,749.22,3192.0,748.66,749.56,748.55,749.22,3192.0
2025-06-04 10:30:00,749.66,750.39,749.66,749.84,8587.0,749.66,750.39,749.66,749.84,8587.0
2025-06-04 10:35:00,749.76,750.34,748.7,748.82,8297.0,749.76,750.34,748.7,748.82,8297.0
2025-06-04 10:40:00,748.83,749.33,748.55,748.79,4413.0,748.83,749.33,748.55,748.79,4413.0
2025-06-04 10:45:00,748.83,748.96,747.81,747.92,12187.0,748.83,748.96,747.81,747.92,12187.0
2025-06-04 10:50:00,748.22,748.61,747.46,748.15,4210.0,748.22,748.61,747.46,748.15,4210.0
2025-06-04 10:55:00,748.13,748.49,748.06,748.36,8205.0,748.13,748.49,748.06,748.36,8205.0
2025-06-04 11:00:00,748.5,749.23,748.35,748.63,13006.0,748.5,749.23,748.35,748.63,13006.0
2025-06-04 11:05:00,748.63,748.76,747.68,748.27,6573.0,748.63,748.76,747.68,748.27,6573.0
2025-06-04 11:10:00,748.45,749.47,748.32,748.98,5035.0,748.45,749.47,748.32,748.98,5035.0
2025-06-04 11:15:00,749.24,749.24,748.54,748.54,1300.0,749.24,749.24,748.54,748.54,1300.0
2025-06-04 11:20:00,748.48,748.68,747.48,748.26,2520.0,748.48,748.68,747.48,748.26,2520.0
2025-06-04 11:25:00,748.25,748.35,746.99,746.99,3835.0,748.25,748.35,746.99,746.99,3835.0
2025-06-04 11:30:00,747.03,747.54,745.73,746.17,18343.0,747.03,747.54,745.73,746.17,18343.0
2025-06-04 11:35:00,746.17,746.3,745.15,745.83,8093.0,746.17,746.3,745.15,745.83,8093.0
2025-06-04 11:40:00,747.17,747.18,745.3,745.34,850.0,747.17,747.18,745.3,745.34,850.0
2025-06-04 11:45:00,746.15,747.06,745.95,747.06,1170.0,746.15,747.06,745.95,747.06,1170.0
2025-06-04 11:50:00,746.59,747.12,746.59,746.94,1150.0,746.59,747.12,746.59,746.94,1150.0
2025-06-04 11:55:00,747.4,747.4,746.3,746.51,1166.0,747.4,747.4,746.3,746.51,1166.0
2025-06-04 12:00:00,746.38,746.55,745.07,745.69,2200.0,746.38,746.55,745.07,745.69,2200.0
2025-06-04 12:05:00,746.42,746.42,745.49,745.73,2602.0,746.42,746.42,745.49,745.73,2602.0
2025-06-04 12:10:00,745.37,746.09,744.08,744.08,3930.0,745.37,746.09,744.08,744.08,3930.0
2025-06-04 12:15:00,744.51,745.24,744.1,744.98,3256.0,744.51,745.24,744.1,744.98,3256.0
2025-06-04 12:20:00,745.47,745.47,744.77,744.96,1575.0,745.47,745.47,744.77,744.96,1575.0
2025-06-04 12:25:00,745.07,745.81,744.66,745.22,3442.0,745.07,745.81,744.66,745.22,3442.0
2025-06-04 12:30:00,744.98,745.22,744.14,744.32,1711.0,744.98,745.22,744.14,744.32,1711.0
2025-06-04 12:35:00,744.27,744.97,744.27,744.97,2600.0,744.27,744.97,744.27,744.97,2600.0
2025-06-04 12:40:00,744.77,745.65,744.77,745.35,2016.0,744.77,745.65,744.77,745.35,2016.0
2025-06-04 12:45:00,745.22,745.3,744.41,745.25,869.0,745.22,745.3,744.41,745.25,869.0
2025-06-04 12:50:00,745.23,745.23,744.99,745.0,200.0,745.23,745.23,744.99,745.0,200.0
2025-06-04 12:55:00,744.63,745.11,744.63,744.65,800.0,744.63,745.11,744.63,744.65,800.0
2025-06-04 13:00:00,745.32,745.43,745.2,745.43,2000.0,745.32,745.43,745.2,745.43,2000.0
2025-06-04 13:05:00,745.5,745.5,744.88,744.96,800.0,745.5,745.5,744.88,744.96,800.0
2025-06-04 13:10:00,744.85,745.01,743.85,743.99,4265.0,744.85,745.01,743.85,743.99,4265.0
2025-06-04 13:15:00,744.12,744.12,743.42,743.43,6741.0,744.12,744.12,743.42,743.43,6741.0
2025-06-04 13:20:00,743.43,743.86,743.28,743.63,3129.0,743.43,743.86,743.28,743.63,3129.0
2025-06-04 13:25:00,743.25,743.74,742.17,743.72,25423.0,743.25,743.74,742.17,743.72,25423.0
2025-06-04 13:30:00,743.72,743.93,743.44,743.89,3500.0,743.72,743.93,743.44,743.89,3500.0
2025-06-04 13:35:00,743.92,744.42,742.06,743.03,30782.0,743.92,744.42,742.06,743.03,30782.0
2025-06-04 13:40:00,742.67,743.13,742.37,742.61,1550.0,742.67,743.13,742.37,742.61,1550.0
2025-06-04 13:45:00,743.18,743.3,741.98,742.05,8251.0,743.18,743.3,741.98,742.05,8251.0
2025-06-04 13:50:00,741.87,742.11,741.25,742.0,20263.0,741.87,742.11,741.25,742.0,20263.0
2025-06-04 13:55:00,742.09,742.23,741.72,741.8,1400.0,742.09,742.23,741.72,741.8,1400.0
2025-06-04 14:00:00,741.69,742.0,740.83,741.1,5131.0,741.69,742.0,740.83,741.1,5131.0
2025-06-04 14:05:00,740.94,741.31,740.62,740.62,3671.0,740.94,741.31,740.62,740.62,3671.0
2025-06-04 14:10:00,740.68,741.31,740.41,741.31,2362.0,740.68,741.31,740.41,741.31,2362.0
2025-06-04 14:15:00,741.53,741.72,741.52,741.72,1059.0,741.53,741.72,741.52,741.72,1059.0
2025-06-04 14:20:00,741.97,742.35,741.23,741.23,6365.0,741.97,742.35,741.23,741.23,6365.0
2025-06-04 14:25:00,741.24,741.84,740.8,741.81,4812.0,741.24,741.84,740.8,741.81,4812.0
2025-06-04 14:30:00,741.99,742.4,741.57,741.58,2445.0,741.99,742.4,741.57,741.58,2445.0
2025-06-04 14:35:00,741.87,742.0,741.39,741.76,1618.0,741.87,742.0,741.39,741.76,1618.0
2025-06-04 14:40:00,741.63,741.92,741.54,741.71,1472.0,741.63,741.92,741.54,741.71,1472.0
2025-06-04 14:45:00,741.7,741.86,741.34,741.41,2509.0,741.7,741.86,741.34,741.41,2509.0
2025-06-04 14:50:00,741.41,742.25,740.77,742.25,2900.0,741.41,742.25,740.77,742.25,2900.0
2025-06-04 14:55:00,741.93,741.93,741.73,741.87,862.0,741.93,741.93,741.73,741.87,862.0
2025-06-04 15:00:00,741.87,743.0,741.86,742.92,6152.0,741.87,743.0,741.86,742.92,6152.0
2025-06-04 15:05:00,742.6,742.81,742.5,742.5,1500.0,742.6,742.81,742.5,742.5,1500.0
2025-06-04 15:10:00,742.58,743.73,742.43,743.39,6215.0,742.58,743.73,742.43,743.39,6215.0
2025-06-04 15:15:00,743.39,743.75,743.0,743.35,1958.0,743.39,743.75,743.0,743.35,1958.0
2025-06-04 15:20:00,743.43,743.97,743.3,743.3,3799.0,743.43,743.97,743.3,743.3,3799.0
2025-06-04 15:25:00,742.84,742.84,741.09,741.73,8136.0,742.84,742.84,741.09,741.73,8136.0
2025-06-04 15:30:00,741.81,742.87,741.76,742.23,14923.0,741.81,742.87,741.76,742.23,14923.0
2025-06-04 15:35:00,742.56,743.0,742.37,742.5,5529.0,742.56,743.0,742.37,742.5,5529.0
2025-06-04 15:40:00,742.37,742.51,741.69,742.4,1874.0,742.37,742.51,741.69,742.4,1874.0
2025-06-04 15:45:00,742.34,742.55,741.43,741.43,9461.0,742.34,742.55,741.43,741.43,9461.0
2025-06-04 15:50:00,741.6,742.97,741.0,742.59,14422.0,741.6,742.97,741.0,742.59,14422.0
2025-06-04 15:55:00,742.51,743.11,742.05,742.7,29102.0,742.51,743.11,742.05,742.7,29102.0
2025-06-05 09:30:00,754.02,755.99,752.99,755.77,34061.0,754.02,755.99,752.99,755.77,34061.0
2025-06-05 09:35:00,755.48,756.27,753.46,753.83,13419.0,755.48,756.27,753.46,753.83,13419.0
2025-06-05 09:40:00,753.39,755.61,753.39,754.02,6451.0,753.39,755.61,753.39,754.02,6451.0
2025-06-05 09:45:00,753.66,753.66,751.32,752.12,11743.0,753.66,753.66,751.32,752.12,11743.0
2025-06-05 09:50:00,752.5,752.86,749.95,751.16,7401.0,752.5,752.86,749.95,751.16,7401.0
2025-06-05 09:55:00,751.06,751.06,749.25,749.75,6697.0,751.06,751.06,749.25,749.75,6697.0
2025-06-05 10:00:00,749.96,750.44,749.46,749.73,6357.0,749.96,750.44,749.46,749.73,6357.0
2025-06-05 10:05:00,749.81,750.81,748.84,748.98,5269.0,749.81,750.81,748.84,748.98,5269.0
2025-06-05 10:10:00,748.74,749.7,748.05,748.05,11551.0,748.74,749.7,748.05,748.05,11551.0
2025-06-05 10:15:00,748.48,748.58,747.05,747.28,6553.0,748.48,748.58,747.05,747.28,6553.0
2025-06-05 10:20:00,747.57,749.41,747.57,749.25,3601.0,747.57,749.41,747.57,749.25,3601.0
2025-06-05 10:25:00,749.74,750.66,749.74,750.54,8301.0,749.74,750.66,749.74,750.54,8301.0
2025-06-05 10:30:00,750.58,751.13,748.88,749.02,5661.0,750.58,751.13,748.88,749.02,5661.0
2025-06-05 10:35:00,749.2,752.16,748.38,751.3,10391.0,749.2,752.16,748.38,751.3,10391.0
2025-06-05 10:40:00,750.81,753.64,750.62,751.88,7809.0,750.81,753.64,750.62,751.88,7809.0
2025-06-05 10:45:00,751.84,754.28,751.36,752.69,10880.0,751.84,754.28,751.36,752.69,10880.0
2025-06-05 10:50:00,752.71,754.1,752.48,753.61,4575.0,752.71,754.1,752.48,753.61,4575.0
2025-06-05 10:55:00,753.68,754.38,753.55,754.01,3010.0,753.68,754.38,753.55,754.01,3010.0
2025-06-05 11:00:00,753.95,754.19,753.46,753.76,4757.0,753.95,754.19,753.46,753.76,4757.0
2025-06-05 11:05:00,753.71,753.75,753.25,753.64,5236.0,753.71,753.75,753.25,753.64,5236.0
2025-06-05 11:10:00,753.69,754.2,753.57,753.78,4412.0,753.69,754.2,753.57,753.78,4412.0
2025-06-05 11:15:00,753.94,755.0,753.94,754.29,11698.0,753.94,755.0,753.94,754.29,11698.0
2025-06-05 11:20:00,754.28,754.55,754.03,754.08,13104.0,754.28,754.55,754.03,754.08,13104.0
2025-06-05 11:25:00,753.93,754.34,753.58,754.05,5495.0,753.93,754.34,753.58,754.05,5495.0
2025-06-05 11:30:00,753.9,754.3,753.51,753.69,57060.0,753.9,754.3,753.51,753.69,57060.0
2025-06-05 11:35:00,753.71,753.76,753.05,753.09,10244.0,753.71,753.76,753.05,753.09,10244.0
2025-06-05 11:40:00,752.95,753.54,752.89,753.32,5903.0,752.95,753.54,752.89,753.32,5903.0
2025-06-05 11:45:00,753.24,753.35,752.18,752.96,21348.0,753.24,753.35,752.18,752.96,21348.0
2025-06-05 11:50:00,752.97,754.63,752.97,753.86,11489.0,752.97,754.63,752.97,753.86,11489.0
2025-06-05 11:55:00,753.69,754.65,753.68,754.28,2350.0,753.69,754.65,753.68,754.28,2350.0
2025-06-05 12:00:00,754.6,756.26,754.21,756.01,10394.0,754.6,756.26,754.21,756.01,10394.0
2025-06-05 12:05:00,756.18,756.46,754.48,754.48,5367.0,756.18,756.46,754.48,754.48,5367.0
2025-06-05 12:10:00,754.41,755.21,754.25,754.25,2234.0,754.41,755.21,754.25,754.25,2234.0
2025-06-05 12:15:00,754.0,754.46,752.18,752.89,5163.0,754.0,754.46,752.18,752.89,5163.0
2025-06-05 12:20:00,753.01,754.62,753.01,754.21,2100.0,753.01,754.62,753.01,754.21,2100.0
2025-06-05 12:25:00,754.37,754.79,754.13,754.44,1317.0,754.37,754.79,754.13,754.44,1317.0
2025-06-05 12:30:00,754.68,755.0,754.41,754.87,2007.0,754.68,755.0,754.41,754.87,2007.0
2025-06-05 12:35:00,754.42,754.53,753.5,753.58,3480.0,754.42,754.53,753.5,753.58,3480.0
2025-06-05 12:40:00,753.17,753.53,752.95,752.95,1219.0,753.17,753.53,752.95,752.95,1219.0
2025-06-05 12:45:00,752.18,752.18,749.77,750.21,3851.0,752.18,752.18,749.77,750.21,3851.0
2025-06-05 12:50:00,750.0,751.1,748.43,749.95,4549.0,750.0,751.1,748.43,749.95,4549.0
2025-06-05 12:55:00,750.03,750.48,747.87,748.02,6396.0,750.03,750.48,747.87,748.02,6396.0
2025-06-05 13:00:00,747.96,748.51,747.0,748.3,5923.0,747.96,748.51,747.0,748.3,5923.0
2025-06-05 13:05:00,748.3,749.62,747.62,749.62,7486.0,748.3,749.62,747.62,749.62,7486.0
2025-06-05 13:10:00,749.12,749.83,749.12,749.76,2322.0,749.12,749.83,749.12,749.76,2322.0
2025-06-05 13:15:00,749.76,750.79,749.76,750.78,2268.0,749.76,750.79,749.76,750.78,2268.0
2025-06-05 13:20:00,751.26,752.0,751.26,751.96,4994.0,751.26,752.0,751.26,751.96,4994.0
2025-06-05 13:25:00,751.76,752.32,751.41,752.07,1950.0,751.76,752.32,751.41,752.07,1950.0
2025-06-05 13:30:00,752.25,752.39,751.47,751.53,5835.0,752.25,752.39,751.47,751.53,5835.0
2025-06-05 13:35:00,751.72,751.8,751.42,751.46,1359.0,751.72,751.8,751.42,751.46,1359.0
2025-06-05 13:40:00,751.18,752.18,751.18,751.38,6400.0,751.18,752.18,751.18,751.38,6400.0
2025-06-05 13:45:00,750.95,751.52,750.89,751.26,1300.0,750.95,751.52,750.89,751.26,1300.0
2025-06-05 13:50:00,751.06,751.31,750.78,750.92,1100.0,751.06,751.31,750.78,750.92,1100.0
2025-06-05 13:55:00,750.6,750.6,749.37,749.53,3039.0,750.6,750.6,749.37,749.53,3039.0
2025-06-05 14:00:00,750.05,750.6,749.5,749.51,2528.0,750.05,750.6,749.5,749.51,2528.0
2025-06-05 14:05:00,749.05,750.0,749.0,749.65,2546.0,749.05,750.0,749.0,749.65,2546.0
2025-06-05 14:10:00,749.5,749.52,748.51,748.51,2219.0,749.5,749.52,748.51,748.51,2219.0
2025-06-05 14:15:00,747.97,748.07,745.85,747.5,3200.0,747.97,748.07,745.85,747.5,3200.0
2025-06-05 14:20:00,747.8,749.2,747.8,749.2,2207.0,747.8,749.2,747.8,749.2,2207.0
2025-06-05 14:25:00,749.55,749.55,749.02,749.15,1201.0,749.55,749.55,749.02,749.15,1201.0
2025-06-05 14:30:00,749.5,750.52,749.5,750.51,8705.0,749.5,750.52,749.5,750.51,8705.0
2025-06-05 14:35:00,750.83,751.45,749.77,750.2,3848.0,750.83,751.45,749.77,750.2,3848.0
2025-06-05 14:40:00,750.21,750.63,749.34,749.95,2700.0,750.21,750.63,749.34,749.95,2700.0
2025-06-05 14:45:00,750.19,750.44,750.04,750.04,1633.0,750.19,750.44,750.04,750.04,1633.0
2025-06-05 14:50:00,750.18,750.18,749.15,749.15,1600.0,750.18,750.18,749.15,749.15,1600.0
2025-06-05 14:55:00,749.28,750.08,748.91,749.22,1850.0,749.28,750.08,748.91,749.22,1850.0
2025-06-05 15:00:00,749.1,749.1,748.49,749.06,1200.0,749.1,749.1,748.49,749.06,1200.0
2025-06-05 15:05:00,748.85,748.85,748.18,748.74,1305.0,748.85,748.85,748.18,748.74,1305.0
2025-06-05 15:10:00,748.93,748.99,746.78,747.35,10141.0,748.93,748.99,746.78,747.35,10141.0
2025-06-05 15:15:00,747.72,747.72,744.22,745.48,12899.0,747.72,747.72,744.22,745.48,12899.0
2025-06-05 15:20:00,745.56,746.01,744.0,744.69,4622.0,745.56,746.01,744.0,744.69,4622.0
2025-06-05 15:25:00,744.65,747.58,744.65,747.36,4730.0,744.65,747.58,744.65,747.36,4730.0
2025-06-05 15:30:00,747.14,748.47,747.14,748.11,5894.0,747.14,748.47,747.14,748.11,5894.0
2025-06-05 15:35:00,748.66,750.71,748.59,750.4,3121.0,748.66,750.71,748.59,750.4,3121.0
2025-06-05 15:40:00,750.07,750.07,748.84,749.23,1680.0,750.07,750.07,748.84,749.23,1680.0
2025-06-05 15:45:00,749.01,749.95,748.83,749.68,3032.0,749.01,749.95,748.83,749.68,3032.0
2025-06-05 15:50:00,749.99,750.21,746.45,746.45,12861.0,749.99,750.21,746.45,746.45,12861.0
2025-06-05 15:55:00,747.07,748.63,746.17,747.91,47609.0,747.07,748.63,746.17,747.91,47609.0
2025-06-06 09:30:00,756.41,756.52,754.26,755.5,18579.0,756.41,756.52,754.26,755.5,18579.0
2025-06-06 09:35:00,756.05,758.01,755.84,757.91,5937.0,756.05,758.01,755.84,757.91,5937.0
2025-06-06 09:40:00,757.91,758.81,757.75,758.0,14064.0,757.91,758.81,757.75,758.0,14064.0
2025-06-06 09:45:00,758.42,758.67,757.7,758.35,10342.0,758.42,758.67,757.7,758.35,10342.0
2025-06-06 09:50:00,758.98,759.3,758.31,758.55,2900.0,758.98,759.3,758.31,758.55,2900.0
2025-06-06 09:55:00,758.87,758.87,757.17,757.94,8262.0,758.87,758.87,757.17,757.94,8262.0
2025-06-06 10:00:00,757.87,758.09,756.46,757.04,8050.0,757.87,758.09,756.46,757.04,8050.0
2025-06-06 10:05:00,757.27,758.56,757.22,758.21,4017.0,757.27,758.56,757.22,758.21,4017.0
2025-06-06 10:10:00,758.27,758.53,757.29,757.63,12851.0,758.27,758.53,757.29,757.63,12851.0
2025-06-06 10:15:00,757.79,758.7,757.6,757.75,4282.0,757.79,758.7,757.6,757.75,4282.0
2025-06-06 10:20:00,758.1,758.79,757.99,758.66,31372.0,758.1,758.79,757.99,758.66,31372.0
2025-06-06 10:25:00,758.38,758.38,757.0,757.59,5696.0,758.38,758.38,757.0,757.59,5696.0
2025-06-06 10:30:00,757.69,758.05,757.48,757.86,2700.0,757.69,758.05,757.48,757.86,2700.0
2025-06-06 10:35:00,758.1,758.43,757.71,757.71,2604.0,758.1,758.43,757.71,757.71,2604.0
2025-06-06 10:40:00,758.0,758.4,757.78,757.78,4202.0,758.0,758.4,757.78,757.78,4202.0
2025-06-06 10:45:00,757.55,758.05,757.24,757.55,2198.0,757.55,758.05,757.24,757.55,2198.0
2025-06-06 10:50:00,758.05,758.24,757.64,757.64,2140.0,758.05,758.24,757.64,757.64,2140.0
2025-06-06 10:55:00,757.5,758.4,757.44,758.02,1840.0,757.5,758.4,757.44,758.02,1840.0
2025-06-06 11:00:00,757.97,758.84,757.97,758.83,4420.0,757.97,758.84,757.97,758.83,4420.0
2025-06-06 11:05:00,758.66,760.0,758.6,758.99,15727.0,758.66,760.0,758.6,758.99,15727.0
2025-06-06 11:10:00,759.2,759.36,758.6,759.27,5785.0,759.2,759.36,758.6,759.27,5785.0
2025-06-06 11:15:00,758.91,759.14,756.97,757.38,9622.0,758.91,759.14,756.97,757.38,9622.0
2025-06-06 11:20:00,757.4,759.32,757.17,759.0,4993.0,757.4,759.32,757.17,759.0,4993.0
2025-06-06 11:25:00,758.77,758.77,758.33,758.75,2700.0,758.77,758.77,758.33,758.75,2700.0
2025-06-06 11:30:00,758.79,760.18,758.79,760.1,21586.0,758.79,760.18,758.79,760.1,21586.0
2025-06-06 11:35:00,760.27,760.39,759.34,760.39,6010.0,760.27,760.39,759.34,760.39,6010.0
2025-06-06 11:40:00,761.0,762.0,760.75,761.95,3510.0,761.0,762.0,760.75,761.95,3510.0
2025-06-06 11:45:00,761.78,761.78,760.58,760.93,2120.0,761.78,761.78,760.58,760.93,2120.0
2025-06-06 11:50:00,760.93,761.22,760.84,761.22,2855.0,760.93,761.22,760.84,761.22,2855.0
2025-06-06 11:55:00,761.3,762.1,760.82,760.95,2559.0,761.3,762.1,760.82,760.95,2559.0
2025-06-06 12:00:00,760.96,761.55,760.64,761.55,4383.0,760.96,761.55,760.64,761.55,4383.0
2025-06-06 12:05:00,761.37,761.99,760.88,761.29,3121.0,761.37,761.99,760.88,761.29,3121.0
2025-06-06 12:10:00,761.29,762.0,761.13,761.52,6939.0,761.29,762.0,761.13,761.52,6939.0
2025-06-06 12:15:00,760.96,761.11,760.79,760.99,700.0,760.96,761.11,760.79,760.99,700.0
2025-06-06 12:20:00,761.43,761.44,760.32,760.32,2700.0,761.43,761.44,760.32,760.32,2700.0
2025-06-06 12:25:00,760.31,760.76,760.02,760.34,1208.0,760.31,760.76,760.02,760.34,1208.0
2025-06-06 12:30:00,760.51,761.0,760.02,760.93,1278.0,760.51,761.0,760.02,760.93,1278.0
2025-06-06 12:35:00,760.53,760.53,759.55,759.85,1217.0,760.53,760.53,759.55,759.85,1217.0
2025-06-06 12:40:00,759.36,759.42,758.33,758.33,1528.0,759.36,759.42,758.33,758.33,1528.0
2025-06-06 12:45:00,758.79,758.79,758.67,758.67,450.0,758.79,758.79,758.67,758.67,450.0
2025-06-06 12:50:00,758.67,758.78,757.34,757.34,1867.0,758.67,758.78,757.34,757.34,1867.0
2025-06-06 12:55:00,757.06,757.67,756.31,757.44,2816.0,757.06,757.67,756.31,757.44,2816.0
2025-06-06 13:00:00,758.16,758.26,756.66,756.66,915.0,758.16,758.26,756.66,756.66,915.0
2025-06-06 13:05:00,756.55,756.59,756.01,756.34,2385.0,756.55,756.59,756.01,756.34,2385.0
2025-06-06 13:10:00,756.17,756.66,756.15,756.51,2612.0,756.17,756.66,756.15,756.51,2612.0
2025-06-06 13:15:00,756.51,756.87,756.51,756.74,1223.0,756.51,756.87,756.51,756.74,1223.0
2025-06-06 13:20:00,757.53,758.27,757.53,758.27,1600.0,757.53,758.27,757.53,758.27,1600.0
2025-06-06 13:25:00,757.8,757.98,757.55,757.65,800.0,757.8,757.98,757.55,757.65,800.0
2025-06-06 13:30:00,757.78,757.78,757.78,757.78,100.0,757.78,757.78,757.78,757.78,100.0
2025-06-06 13:35:00,757.39,757.39,756.83,756.84,700.0,757.39,757.39,756.83,756.84,700.0
2025-06-06 13:40:00,756.88,757.24,756.56,756.56,950.0,756.88,757.24,756.56,756.56,950.0
2025-06-06 13:45:00,757.46,757.64,757.26,757.59,1776.0,757.46,757.64,757.26,757.59,1776.0
2025-06-06 13:50:00,757.61,757.61,757.27,757.49,1521.0,757.61,757.61,757.27,757.49,1521.0
2025-06-06 13:55:00,756.98,757.8,756.98,757.39,1166.0,756.98,757.8,756.98,757.39,1166.0
2025-06-06 14:00:00,757.57,758.57,757.57,758.56,1298.0,757.57,758.57,757.57,758.56,1298.0
2025-06-06 14:05:00,758.54,758.85,758.33,758.85,2351.0,758.54,758.85,758.33,758.85,2351.0
2025-06-06 14:10:00,758.57,758.63,758.41,758.63,700.0,758.57,758.63,758.41,758.63,700.0
2025-06-06 14:15:00,758.63,758.81,758.43,758.67,3598.0,758.63,758.81,758.43,758.67,3598.0
2025-06-06 14:20:00,758.8,758.92,758.32,758.5,1505.0,758.8,758.92,758.32,758.5,1505.0
2025-06-06 14:25:00,758.78,758.79,758.26,758.26,1912.0,758.78,758.79,758.26,758.26,1912.0
2025-06-06 14:30:00,758.44,758.89,758.07,758.5,4375.0,758.44,758.89,758.07,758.5,4375.0
2025-06-06 14:35:00,758.1,758.95,758.1,758.12,1703.0,758.1,758.95,758.1,758.12,1703.0
2025-06-06 14:40:00,757.96,758.11,757.56,758.01,3008.0,757.96,758.11,757.56,758.01,3008.0
2025-06-06 14:45:00,757.39,757.51,757.23,757.39,818.0,757.39,757.51,757.23,757.39,818.0
2025-06-06 14:50:00,757.05,757.49,756.81,757.28,4205.0,757.05,757.49,756.81,757.28,4205.0
2025-06-06 14:55:00,757.66,757.71,757.04,757.04,1768.0,757.66,757.71,757.04,757.04,1768.0
2025-06-06 15:00:00,757.27,757.48,756.99,757.05,20663.0,757.27,757.48,756.99,757.05,20663.0
2025-06-06 15:05:00,757.05,757.07,755.46,755.54,12650.0,757.05,757.07,755.46,755.54,12650.0
2025-06-06 15:10:00,755.32,755.97,755.08,755.36,24711.0,755.32,755.97,755.08,755.36,24711.0
2025-06-06 15:15:00,755.29,755.77,755.27,755.36,9702.0,755.29,755.77,755.27,755.36,9702.0
2025-06-06 15:20:00,755.26,755.61,754.9,754.9,4429.0,755.26,755.61,754.9,754.9,4429.0
2025-06-06 15:25:00,754.88,755.64,754.88,755.24,9049.0,754.88,755.64,754.88,755.24,9049.0
2025-06-06 15:30:00,755.2,755.53,754.51,755.53,7655.0,755.2,755.53,754.51,755.53,7655.0
2025-06-06 15:35:00,755.61,755.82,755.06,755.1,3550.0,755.61,755.82,755.06,755.1,3550.0
2025-06-06 15:40:00,755.46,756.0,755.44,755.79,1900.0,755.46,756.0,755.44,755.79,1900.0
2025-06-06 15:45:00,756.0,756.21,754.16,754.51,17239.0,756.0,756.21,754.16,754.51,17239.0
2025-06-06 15:50:00,754.82,754.82,753.65,754.31,16681.0,754.82,754.82,753.65,754.31,16681.0
2025-06-06 15:55:00,754.19,754.57,752.8,753.02,52049.0,754.19,754.57,752.8,753.02,52049.0
2025-06-09 09:30:00,757.07,763.59,757.06,762.3,39373.0,757.07,763.59,757.06,762.3,39373.0
2025-06-09 09:35:00,762.24,767.0,762.04,763.85,26540.0,762.24,767.0,762.04,763.85,26540.0
2025-06-09 09:40:00,764.06,766.09,763.92,765.37,9500.0,764.06,766.09,763.92,765.37,9500.0
2025-06-09 09:45:00,765.6,766.63,765.34,765.39,13164.0,765.6,766.63,765.34,765.39,13164.0
2025-06-09 09:50:00,765.86,770.08,765.86,769.88,11886.0,765.86,770.08,765.86,769.88,11886.0
2025-06-09 09:55:00,769.93,770.17,768.59,768.59,6730.0,769.93,770.17,768.59,768.59,6730.0
2025-06-09 10:00:00,768.8,771.46,768.8,770.95,9485.0,768.8,771.46,768.8,770.95,9485.0
2025-06-09 10:05:00,770.79,771.5,769.86,771.27,17778.0,770.79,771.5,769.86,771.27,17778.0
2025-06-09 10:10:00,771.24,772.25,770.76,771.9,26329.0,771.24,772.25,770.76,771.9,26329.0
2025-06-09 10:15:00,772.3,772.65,771.45,771.53,10758.0,772.3,772.65,771.45,771.53,10758.0
2025-06-09 10:20:00,771.4,773.0,771.06,771.45,8405.0,771.4,773.0,771.06,771.45,8405.0
2025-06-09 10:25:00,771.37,772.8,771.0,772.36,6106.0,771.37,772.8,771.0,772.36,6106.0
2025-06-09 10:30:00,772.93,776.31,772.75,776.31,19549.0,772.93,776.31,772.75,776.31,19549.0
2025-06-09 10:35:00,775.77,778.35,775.35,778.09,13004.0,775.77,778.35,775.35,778.09,13004.0
2025-06-09 10:40:00,778.19,781.35,777.85,779.37,26949.0,778.19,781.35,777.85,779.37,26949.0
2025-06-09 10:45:00,779.37,779.48,777.17,779.39,9457.0,779.37,779.48,777.17,779.39,9457.0
2025-06-09 10:50:00,778.87,780.07,778.35,778.83,5976.0,778.87,780.07,778.35,778.83,5976.0
2025-06-09 10:55:00,778.88,780.5,778.81,779.78,6854.0,778.88,780.5,778.81,779.78,6854.0
2025-06-09 11:00:00,779.34,780.19,778.95,780.0,3996.0,779.34,780.19,778.95,780.0,3996.0
2025-06-09 11:05:00,780.08,781.18,779.78,780.72,3810.0,780.08,781.18,779.78,780.72,3810.0
2025-06-09 11:10:00,780.62,782.2,780.62,781.92,7218.0,780.62,782.2,780.62,781.92,7218.0
2025-06-09 11:15:00,781.98,781.98,780.52,780.52,9435.0,781.98,781.98,780.52,780.52,9435.0
2025-06-09 11:20:00,780.47,780.53,778.57,779.1,8408.0,780.47,780.53,778.57,779.1,8408.0
2025-06-09 11:25:00,778.43,778.8,776.88,777.73,8101.0,778.43,778.8,776.88,777.73,8101.0
2025-06-09 11:30:00,777.79,778.85,776.06,776.61,21229.0,777.79,778.85,776.06,776.61,21229.0
2025-06-09 11:35:00,776.65,777.44,775.48,776.12,6663.0,776.65,777.44,775.48,776.12,6663.0
2025-06-09 11:40:00,775.86,776.08,773.83,774.2,19263.0,775.86,776.08,773.83,774.2,19263.0
2025-06-09 11:45:00,774.47,775.9,773.92,775.65,9108.0,774.47,775.9,773.92,775.65,9108.0
2025-06-09 11:50:00,777.72,780.0,777.47,778.01,9529.0,777.72,780.0,777.47,778.01,9529.0
2025-06-09 11:55:00,777.97,778.65,777.43,778.09,1781.0,777.97,778.65,777.43,778.09,1781.0
2025-06-09 12:00:00,778.26,778.48,777.25,778.11,2150.0,778.26,778.48,777.25,778.11,2150.0
2025-06-09 12:05:00,777.7,777.7,776.35,776.35,3353.0,777.7,777.7,776.35,776.35,3353.0
2025-06-09 12:10:00,775.99,776.03,774.0,774.46,5660.0,775.99,776.03,774.0,774.46,5660.0
2025-06-09 12:15:00,774.37,774.72,774.0,774.39,7557.0,774.37,774.72,774.0,774.39,7557.0
2025-06-09 12:20:00,774.61,775.01,774.24,775.01,2906.0,774.61,775.01,774.24,775.01,2906.0
2025-06-09 12:25:00,775.18,775.68,774.62,775.21,4804.0,775.18,775.68,774.62,775.21,4804.0
2025-06-09 12:30:00,775.5,775.5,774.85,775.29,4593.0,775.5,775.5,774.85,775.29,4593.0
2025-06-09 12:35:00,775.66,775.94,774.83,775.58,3528.0,775.66,775.94,774.83,775.58,3528.0
2025-06-09 12:40:00,775.64,775.69,774.96,775.28,3083.0,775.64,775.69,774.96,775.28,3083.0
2025-06-09 12:45:00,774.98,776.17,774.79,776.17,1319.0,774.98,776.17,774.79,776.17,1319.0
2025-06-09 12:50:00,776.0,777.71,776.0,777.25,1896.0,776.0,777.71,776.0,777.25,1896.0
2025-06-09 12:55:00,777.66,777.67,776.66,777.25,3023.0,777.66,777.67,776.66,777.25,3023.0
2025-06-09 13:00:00,777.07,777.07,775.92,775.93,2958.0,777.07,777.07,775.92,775.93,2958.0
2025-06-09 13:05:00,776.09,776.28,775.83,776.07,1800.0,776.09,776.28,775.83,776.07,1800.0
2025-06-09 13:10:00,776.07,776.3,775.01,775.75,5496.0,776.07,776.3,775.01,775.75,5496.0
2025-06-09 13:15:00,775.62,776.25,775.62,775.78,887.0,775.62,776.25,775.62,775.78,887.0
2025-06-09 13:20:00,776.07,776.7,775.71,776.7,2258.0,776.07,776.7,775.71,776.7,2258.0
2025-06-09 13:25:00,777.32,777.72,776.05,776.05,3841.0,777.32,777.72,776.05,776.05,3841.0
2025-06-09 13:30:00,776.23,777.32,776.22,776.94,2131.0,776.23,777.32,776.22,776.94,2131.0
2025-06-09 13:35:00,776.62,778.0,776.47,777.98,1569.0,776.62,778.0,776.47,777.98,1569.0
2025-06-09 13:40:00,777.69,777.69,777.08,777.17,2675.0,777.69,777.69,777.08,777.17,2675.0
2025-06-09 13:45:00,777.01,777.53,776.52,776.52,2699.0,777.01,777.53,776.52,776.52,2699.0
2025-06-09 13:50:00,776.82,776.82,776.05,776.16,1575.0,776.82,776.82,776.05,776.16,1575.0
2025-06-09 13:55:00,776.03,776.37,775.68,776.37,2222.0,776.03,776.37,775.68,776.37,2222.0
2025-06-09 14:00:00,776.24,776.49,775.95,776.27,1733.0,776.24,776.49,775.95,776.27,1733.0
2025-06-09 14:05:00,776.09,776.1,775.07,775.6,2625.0,776.09,776.1,775.07,775.6,2625.0
2025-06-09 14:10:00,775.09,775.09,774.49,774.74,3183.0,775.09,775.09,774.49,774.74,3183.0
2025-06-09 14:15:00,774.67,774.67,774.0,774.16,5142.0,774.67,774.67,774.0,774.16,5142.0
2025-06-09 14:20:00,774.24,774.44,773.9,773.91,1839.0,774.24,774.44,773.9,773.91,1839.0
2025-06-09 14:25:00,774.12,774.46,773.73,773.73,1712.0,774.12,774.46,773.73,773.73,1712.0
2025-06-09 14:30:00,773.66,773.73,772.43,773.45,6354.0,773.66,773.73,772.43,773.45,6354.0
2025-06-09 14:35:00,772.95,773.43,772.95,773.37,1527.0,772.95,773.43,772.95,773.37,1527.0
2025-06-09 14:40:00,773.27,773.61,773.09,773.5,2050.0,773.27,773.61,773.09,773.5,2050.0
2025-06-09 14:45:00,773.49,773.9,773.49,773.88,1085.0,773.49,773.9,773.49,773.88,1085.0
2025-06-09 14:50:00,773.46,773.93,773.1,773.47,6116.0,773.46,773.93,773.1,773.47,6116.0
2025-06-09 14:55:00,773.26,773.49,772.38,772.38,7203.0,773.26,773.49,772.38,772.38,7203.0
2025-06-09 15:00:00,772.71,772.89,772.17,772.88,2487.0,772.71,772.89,772.17,772.88,2487.0
2025-06-09 15:05:00,772.78,773.55,772.78,773.4,2695.0,772.78,773.55,772.78,773.4,2695.0
2025-06-09 15:10:00,773.78,774.28,773.25,774.03,7169.0,773.78,774.28,773.25,774.03,7169.0
2025-06-09 15:15:00,773.92,773.92,773.09,773.36,3256.0,773.92,773.92,773.09,773.36,3256.0
2025-06-09 15:20:00,773.38,773.56,772.93,773.4,3841.0,773.38,773.56,772.93,773.4,3841.0
2025-06-09 15:25:00,773.5,773.82,773.38,773.57,2472.0,773.5,773.82,773.38,773.57,2472.0
2025-06-09 15:30:00,773.47,773.47,771.6,771.6,20956.0,773.47,773.47,771.6,771.6,20956.0
2025-06-09 15:35:00,771.88,772.9,771.02,771.41,7280.0,771.88,772.9,771.02,771.41,7280.0
2025-06-09 15:40:00,771.25,771.7,771.0,771.07,6053.0,771.25,771.7,771.0,771.07,6053.0
2025-06-09 15:45:00,771.07,771.32,770.2,770.22,7516.0,771.07,771.32,770.2,770.22,7516.0
2025-06-09 15:50:00,770.37,771.18,769.84,770.06,13622.0,770.37,771.18,769.84,770.06,13622.0
2025-06-09 15:55:00,770.33,770.93,769.74,770.33,41068.0,770.33,770.93,769.74,770.33,41068.0
2025-06-10 09:30:00,779.11,781.4,777.79,777.81,30643.0,779.11,781.4,777.79,777.81,30643.0
2025-06-10 09:35:00,777.81,778.59,776.49,777.73,9359.0,777.81,778.59,776.49,777.73,9359.0
2025-06-10 09:40:00,778.16,778.22,777.17,778.04,6260.0,778.16,778.22,777.17,778.04,6260.0
2025-06-10 09:45:00,778.91,781.0,778.41,780.82,20784.0,778.91,781.0,778.41,780.82,20784.0
2025-06-10 09:50:00,780.9,782.25,780.53,781.52,8791.0,780.9,782.25,780.53,781.52,8791.0
2025-06-10 09:55:00,781.21,783.02,781.15,781.89,7768.0,781.21,783.02,781.15,781.89,7768.0
2025-06-10 10:00:00,781.74,783.8,781.74,782.96,10640.0,781.74,783.8,781.74,782.96,10640.0
2025-06-10 10:05:00,783.29,784.5,782.66,783.12,9026.0,783.29,784.5,782.66,783.12,9026.0
2025-06-10 10:10:00,783.0,784.59,783.0,783.55,3032.0,783.0,784.59,783.0,783.55,3032.0
2025-06-10 10:15:00,783.69,784.76,782.98,783.14,7884.0,783.69,784.76,782.98,783.14,7884.0
2025-06-10 10:20:00,783.19,784.2,782.91,782.96,4490.0,783.19,784.2,782.91,782.96,4490.0
2025-06-10 10:25:00,783.11,784.0,783.0,783.45,2694.0,783.11,784.0,783.0,783.45,2694.0
2025-06-10 10:30:00,783.2,784.82,783.2,784.27,3551.0,783.2,784.82,783.2,784.27,3551.0
2025-06-10 10:35:00,784.67,785.22,784.13,784.87,8814.0,784.67,785.22,784.13,784.87,8814.0
2025-06-10 10:40:00,784.86,784.86,782.79,783.31,5468.0,784.86,784.86,782.79,783.31,5468.0
2025-06-10 10:45:00,783.11,783.32,782.47,782.63,12814.0,783.11,783.32,782.47,782.63,12814.0
2025-06-10 10:50:00,782.42,782.72,781.89,782.35,2973.0,782.42,782.72,781.89,782.35,2973.0
2025-06-10 10:55:00,782.29,782.65,782.05,782.36,6310.0,782.29,782.65,782.05,782.36,6310.0
2025-06-10 11:00:00,782.39,783.53,782.12,783.04,11903.0,782.39,783.53,782.12,783.04,11903.0
2025-06-10 11:05:00,782.81,783.45,782.56,782.75,5247.0,782.81,783.45,782.56,782.75,5247.0
2025-06-10 11:10:00,782.77,785.0,782.77,784.93,6290.0,782.77,785.0,782.77,784.93,6290.0
2025-06-10 11:15:00,785.08,785.31,784.22,784.55,7277.0,785.08,785.31,784.22,784.55,7277.0
2025-06-10 11:20:00,784.63,784.63,783.45,784.04,10673.0,784.63,784.63,783.45,784.04,10673.0
2025-06-10 11:25:00,784.48,784.48,783.6,783.97,5822.0,784.48,784.48,783.6,783.97,5822.0
2025-06-10 11:30:00,783.48,783.99,780.3,781.1,52758.0,783.48,783.99,780.3,781.1,52758.0
2025-06-10 11:35:00,781.42,782.05,780.83,781.84,16198.0,781.42,782.05,780.83,781.84,16198.0
2025-06-10 11:40:00,782.0,782.51,781.41,782.5,15500.0,782.0,782.51,781.41,782.5,15500.0
2025-06-10 11:45:00,782.69,783.3,782.65,782.66,12120.0,782.69,783.3,782.65,782.66,12120.0
2025-06-10 11:50:00,782.37,783.47,782.3,783.43,11536.0,782.37,783.47,782.3,783.43,11536.0
2025-06-10 11:55:00,783.43,783.89,782.8,782.81,7262.0,783.43,783.89,782.8,782.81,7262.0
2025-06-10 12:00:00,782.81,785.9,782.8,785.59,19456.0,782.81,785.9,782.8,785.59,19456.0
2025-06-10 12:05:00,785.29,785.7,785.18,785.5,12791.0,785.29,785.7,785.18,785.5,12791.0
2025-06-10 12:10:00,785.24,785.33,784.51,784.87,3500.0,785.24,785.33,784.51,784.87,3500.0
2025-06-10 12:15:00,784.73,785.2,784.47,784.96,4065.0,784.73,785.2,784.47,784.96,4065.0
2025-06-10 12:20:00,785.11,785.17,784.26,784.83,3486.0,785.11,785.17,784.26,784.83,3486.0
2025-06-10 12:25:00,784.69,787.02,784.68,786.93,22126.0,784.69,787.02,784.68,786.93,22126.0
2025-06-10 12:30:00,787.0,787.0,786.45,786.62,4493.0,787.0,787.0,786.45,786.62,4493.0
2025-06-10 12:35:00,786.52,787.0,786.21,786.31,10679.0,786.52,787.0,786.21,786.31,10679.0
2025-06-10 12:40:00,786.31,786.46,785.6,785.79,8045.0,786.31,786.46,785.6,785.79,8045.0
2025-06-10 12:45:00,786.18,786.64,785.6,786.63,9460.0,786.18,786.64,785.6,786.63,9460.0
2025-06-10 12:50:00,786.64,788.15,786.38,788.04,5426.0,786.64,788.15,786.38,788.04,5426.0
2025-06-10 12:55:00,788.01,788.29,787.1,787.61,3000.0,788.01,788.29,787.1,787.61,3000.0
2025-06-10 13:00:00,787.61,787.61,786.93,787.36,9780.0,787.61,787.61,786.93,787.36,9780.0
2025-06-10 13:05:00,787.29,787.69,787.15,787.41,2920.0,787.29,787.69,787.15,787.41,2920.0
2025-06-10 13:10:00,787.64,787.88,787.23,787.28,4840.0,787.64,787.88,787.23,787.28,4840.0
2025-06-10 13:15:00,787.22,787.28,785.99,786.16,3537.0,787.22,787.28,785.99,786.16,3537.0
2025-06-10 13:20:00,785.79,786.66,785.79,786.39,7125.0,785.79,786.66,785.79,786.39,7125.0
2025-06-10 13:25:00,786.66,787.77,786.41,786.95,4164.0,786.66,787.77,786.41,786.95,4164.0
2025-06-10 13:30:00,786.41,786.8,786.12,786.38,7062.0,786.41,786.8,786.12,786.38,7062.0
2025-06-10 13:35:00,786.06,786.48,785.36,785.36,4025.0,786.06,786.48,785.36,785.36,4025.0
2025-06-10 13:40:00,785.0,785.0,783.94,784.62,10556.0,785.0,785.0,783.94,784.62,10556.0
2025-06-10 13:45:00,784.83,785.5,784.83,785.49,3001.0,784.83,785.5,784.83,785.49,3001.0
2025-06-10 13:50:00,785.72,786.43,785.41,785.72,4762.0,785.72,786.43,785.41,785.72,4762.0
2025-06-10 13:55:00,785.52,785.89,784.63,784.63,4253.0,785.52,785.89,784.63,784.63,4253.0
2025-06-10 14:00:00,784.58,784.58,782.99,783.85,15102.0,784.58,784.58,782.99,783.85,15102.0
2025-06-10 14:05:00,783.42,783.42,782.75,782.77,3558.0,783.42,783.42,782.75,782.77,3558.0
2025-06-10 14:10:00,782.76,782.76,780.81,781.43,7134.0,782.76,782.76,780.81,781.43,7134.0
2025-06-10 14:15:00,781.85,783.03,781.85,782.19,6834.0,781.85,783.03,781.85,782.19,6834.0
2025-06-10 14:20:00,781.95,782.44,781.6,782.15,3167.0,781.95,782.44,781.6,782.15,3167.0
2025-06-10 14:25:00,782.1,782.7,781.51,781.52,9127.0,782.1,782.7,781.51,781.52,9127.0
2025-06-10 14:30:00,781.42,782.06,781.42,781.58,10476.0,781.42,782.06,781.42,781.58,10476.0
2025-06-10 14:35:00,781.53,782.46,781.53,782.3,4205.0,781.53,782.46,781.53,782.3,4205.0
2025-06-10 14:40:00,782.03,782.06,781.67,781.86,5187.0,782.03,782.06,781.67,781.86,5187.0
2025-06-10 14:45:00,781.86,782.0,781.54,781.7,7043.0,781.86,782.0,781.54,781.7,7043.0
2025-06-10 14:50:00,781.71,782.31,781.32,781.34,13580.0,781.71,782.31,781.32,781.34,13580.0
2025-06-10 14:55:00,781.69,783.53,781.53,782.5,35043.0,781.69,783.53,781.53,782.5,35043.0
2025-06-10 15:00:00,782.33,783.08,782.33,782.73,11627.0,782.33,783.08,782.33,782.73,11627.0
2025-06-10 15:05:00,783.03,783.39,782.73,783.27,8573.0,783.03,783.39,782.73,783.27,8573.0
2025-06-10 15:10:00,783.5,783.91,783.12,783.49,8306.0,783.5,783.91,783.12,783.49,8306.0
2025-06-10 15:15:00,783.35,783.36,782.94,783.09,6527.0,783.35,783.36,782.94,783.09,6527.0
2025-06-10 15:20:00,783.02,783.53,782.76,783.15,14971.0,783.02,783.53,782.76,783.15,14971.0
2025-06-10 15:25:00,783.42,784.04,783.42,783.58,10557.0,783.42,784.04,783.42,783.58,10557.0
2025-06-10 15:30:00,783.45,783.45,782.16,783.34,8755.0,783.45,783.45,782.16,783.34,8755.0
2025-06-10 15:35:00,783.11,783.22,782.75,782.85,8619.0,783.11,783.22,782.75,782.85,8619.0
2025-06-10 15:40:00,782.8,783.85,782.71,783.17,5771.0,782.8,783.85,782.71,783.17,5771.0
2025-06-10 15:45:00,783.45,783.83,782.77,782.92,4411.0,783.45,783.83,782.77,782.92,4411.0
2025-06-10 15:50:00,783.3,784.19,782.37,783.63,11112.0,783.3,784.19,782.37,783.63,11112.0
2025-06-10 15:55:00,783.97,784.97,783.51,784.97,30246.0,783.97,784.97,783.51,784.97,30246.0
2025-06-11 09:30:00,790.05,793.1,790.0,792.72,27967.0,790.05,793.1,790.0,792.72,27967.0
2025-06-11 09:35:00,792.61,792.84,790.2,791.86,8876.0,792.61,792.84,790.2,791.86,8876.0
2025-06-11 09:40:00,791.99,792.0,789.82,790.89,7083.0,791.99,792.0,789.82,790.89,7083.0
2025-06-11 09:45:00,790.79,790.95,787.26,788.17,11152.0,790.79,790.95,787.26,788.17,11152.0
2025-06-11 09:50:00,788.96,789.09,788.05,788.96,6353.0,788.96,789.09,788.05,788.96,6353.0
2025-06-11 09:55:00,788.51,790.15,788.51,790.15,6975.0,788.51,790.15,788.51,790.15,6975.0
2025-06-11 10:00:00,790.0,791.0,789.76,789.77,1990.0,790.0,791.0,789.76,789.77,1990.0
2025-06-11 10:05:00,790.99,791.06,789.4,790.83,3802.0,790.99,791.06,789.4,790.83,3802.0
2025-06-11 10:10:00,790.82,791.52,790.81,791.08,2946.0,790.82,791.52,790.81,791.08,2946.0
2025-06-11 10:15:00,791.4,791.83,791.14,791.57,2900.0,791.4,791.83,791.14,791.57,2900.0
2025-06-11 10:20:00,791.69,793.87,791.55,793.87,10354.0,791.69,793.87,791.55,793.87,10354.0
2025-06-11 10:25:00,793.73,795.29,793.43,795.17,12082.0,793.73,795.29,793.43,795.17,12082.0
2025-06-11 10:30:00,795.13,797.0,794.85,797.0,19351.0,795.13,797.0,794.85,797.0,19351.0
2025-06-11 10:35:00,796.98,797.2,795.53,796.42,15556.0,796.98,797.2,795.53,796.42,15556.0
2025-06-11 10:40:00,796.24,797.1,795.35,796.38,9768.0,796.24,797.1,795.35,796.38,9768.0
2025-06-11 10:45:00,796.41,796.44,795.55,795.58,7417.0,796.41,796.44,795.55,795.58,7417.0
2025-06-11 10:50:00,795.59,796.5,795.46,795.83,5161.0,795.59,796.5,795.46,795.83,5161.0
2025-06-11 10:55:00,796.13,797.25,796.13,796.93,5509.0,796.13,797.25,796.13,796.93,5509.0
2025-06-11 11:00:00,797.08,797.1,796.22,796.5,5241.0,797.08,797.1,796.22,796.5,5241.0
2025-06-11 11:05:00,796.69,796.69,793.75,793.84,8382.0,796.69,796.69,793.75,793.84,8382.0
2025-06-11 11:10:00,793.24,795.15,792.5,795.1,12584.0,793.24,795.15,792.5,795.1,12584.0
2025-06-11 11:15:00,795.1,796.38,795.1,796.38,3515.0,795.1,796.38,795.1,796.38,3515.0
2025-06-11 11:20:00,796.24,796.24,795.45,796.16,3106.0,796.24,796.24,795.45,796.16,3106.0
2025-06-11 11:25:00,795.93,795.93,794.25,794.52,7234.0,795.93,795.93,794.25,794.52,7234.0
2025-06-11 11:30:00,794.44,794.86,793.07,793.42,25094.0,794.44,794.86,793.07,793.42,25094.0
2025-06-11 11:35:00,793.32,793.32,791.92,791.92,2130.0,793.32,793.32,791.92,791.92,2130.0
2025-06-11 11:40:00,791.76,791.76,790.5,791.11,3706.0,791.76,791.76,790.5,791.11,3706.0
2025-06-11 11:45:00,791.83,791.84,790.23,790.5,10768.0,791.83,791.84,790.23,790.5,10768.0
2025-06-11 11:50:00,790.77,792.03,790.77,792.03,1100.0,790.77,792.03,790.77,792.03,1100.0
2025-06-11 11:55:00,791.9,791.9,791.03,791.03,1578.0,791.9,791.9,791.03,791.03,1578.0
2025-06-11 12:00:00,791.66,792.53,791.61,791.61,1529.0,791.66,792.53,791.61,791.61,1529.0
2025-06-11 12:05:00,791.59,791.59,789.72,790.11,18994.0,791.59,791.59,789.72,790.11,18994.0
2025-06-11 12:10:00,789.24,789.95,787.99,789.9,5398.0,789.24,789.95,787.99,789.9,5398.0
2025-06-11 12:15:00,788.97,789.01,785.58,785.6,7830.0,788.97,789.01,785.58,785.6,7830.0
2025-06-11 12:20:00,785.6,787.85,783.7,787.85,5295.0,785.6,787.85,783.7,787.85,5295.0
2025-06-11 12:25:00,788.0,789.0,787.99,788.31,2594.0,788.0,789.0,787.99,788.31,2594.0
2025-06-11 12:30:00,788.51,788.51,787.06,788.27,5201.0,788.51,788.51,787.06,788.27,5201.0
2025-06-11 12:35:00,788.2,788.2,786.98,787.03,2037.0,788.2,788.2,786.98,787.03,2037.0
2025-06-11 12:40:00,787.19,787.19,785.7,786.6,3421.0,787.19,787.19,785.7,786.6,3421.0
2025-06-11 12:45:00,785.61,787.0,785.61,786.64,1450.0,785.61,787.0,785.61,786.64,1450.0
2025-06-11 12:50:00,786.82,787.0,785.57,785.72,2520.0,786.82,787.0,785.57,785.72,2520.0
2025-06-11 12:55:00,785.94,787.02,785.66,787.02,3010.0,785.94,787.02,785.66,787.02,3010.0
2025-06-11 13:00:00,786.28,787.9,786.2,787.9,1600.0,786.28,787.9,786.2,787.9,1600.0
2025-06-11 13:05:00,787.9,789.04,787.83,788.77,4308.0,787.9,789.04,787.83,788.77,4308.0
2025-06-11 13:10:00,788.66,788.66,787.78,787.93,915.0,788.66,788.66,787.78,787.93,915.0
2025-06-11 13:15:00,788.13,788.4,787.94,788.22,2876.0,788.13,788.4,787.94,788.22,2876.0
2025-06-11 13:20:00,788.15,788.66,788.15,788.39,3267.0,788.15,788.66,788.15,788.39,3267.0
2025-06-11 13:25:00,788.41,788.98,788.19,788.47,2210.0,788.41,788.98,788.19,788.47,2210.0
2025-06-11 13:30:00,788.5,788.95,788.0,788.13,3233.0,788.5,788.95,788.0,788.13,3233.0
2025-06-11 13:35:00,788.12,788.27,787.56,788.0,4400.0,788.12,788.27,787.56,788.0,4400.0
2025-06-11 13:40:00,788.37,788.55,787.17,788.04,2688.0,788.37,788.55,787.17,788.04,2688.0
2025-06-11 13:45:00,788.4,788.4,787.11,787.12,6821.0,788.4,788.4,787.11,787.12,6821.0
2025-06-11 13:50:00,786.89,787.57,786.78,786.85,4927.0,786.89,787.57,786.78,786.85,4927.0
2025-06-11 13:55:00,787.21,787.38,786.22,786.22,2808.0,787.21,787.38,786.22,786.22,2808.0
2025-06-11 14:00:00,786.38,786.93,783.58,784.0,5354.0,786.38,786.93,783.58,784.0,5354.0
2025-06-11 14:05:00,784.95,785.53,784.12,785.35,2964.0,784.95,785.53,784.12,785.35,2964.0
2025-06-11 14:10:00,784.82,785.61,783.26,783.86,3235.0,784.82,785.61,783.26,783.86,3235.0
2025-06-11 14:15:00,782.0,782.99,780.69,782.93,7019.0,782.0,782.99,780.69,782.93,7019.0
2025-06-11 14:20:00,783.31,783.51,782.52,783.51,3139.0,783.31,783.51,782.52,783.51,3139.0
2025-06-11 14:25:00,783.72,784.49,782.58,782.84,2918.0,783.72,784.49,782.58,782.84,2918.0
2025-06-11 14:30:00,782.13,784.36,781.4,783.93,3558.0,782.13,784.36,781.4,783.93,3558.0
2025-06-11 14:35:00,783.41,784.98,783.38,784.32,3995.0,783.41,784.98,783.38,784.32,3995.0
2025-06-11 14:40:00,784.63,785.19,784.12,785.02,2641.0,784.63,785.19,784.12,785.02,2641.0
2025-06-11 14:45:00,785.24,785.7,785.07,785.7,1110.0,785.24,785.7,785.07,785.7,1110.0
2025-06-11 14:50:00,785.5,785.5,784.24,784.58,3893.0,785.5,785.5,784.24,784.58,3893.0
2025-06-11 14:55:00,784.37,784.42,783.27,783.67,4605.0,784.37,784.42,783.27,783.67,4605.0
2025-06-11 15:00:00,783.7,784.1,783.06,783.82,2896.0,783.7,784.1,783.06,783.82,2896.0
2025-06-11 15:05:00,783.3,783.81,782.57,783.81,2453.0,783.3,783.81,782.57,783.81,2453.0
2025-06-11 15:10:00,783.89,784.17,783.24,784.1,2200.0,783.89,784.17,783.24,784.1,2200.0
2025-06-11 15:15:00,783.78,784.05,782.94,782.95,2505.0,783.78,784.05,782.94,782.95,2505.0
2025-06-11 15:20:00,782.92,784.3,782.9,783.91,3472.0,782.92,784.3,782.9,783.91,3472.0
2025-06-11 15:25:00,784.37,784.73,782.61,782.88,6625.0,784.37,784.73,782.61,782.88,6625.0
2025-06-11 15:30:00,782.97,783.45,782.49,782.49,7354.0,782.97,783.45,782.49,782.49,7354.0
2025-06-11 15:35:00,782.35,783.8,782.35,783.8,2077.0,782.35,783.8,782.35,783.8,2077.0
2025-06-11 15:40:00,783.76,784.1,782.82,783.74,8691.0,783.76,784.1,782.82,783.74,8691.0
2025-06-11 15:45:00,783.68,784.13,783.28,783.33,5098.0,783.68,784.13,783.28,783.33,5098.0
2025-06-11 15:50:00,783.15,784.43,783.15,784.19,22020.0,783.15,784.43,783.15,784.19,22020.0
2025-06-11 15:55:00,784.2,784.75,783.59,784.75,34252.0,784.2,784.75,783.59,784.75,34252.0
2025-06-12 09:30:00,785.68,786.48,784.7,785.63,23718.0,785.68,786.48,784.7,785.63,23718.0
2025-06-12 09:35:00,786.0,787.38,784.32,787.13,10349.0,786.0,787.38,784.32,787.13,10349.0
2025-06-12 09:40:00,786.99,787.8,786.7,787.8,3749.0,786.99,787.8,786.7,787.8,3749.0
2025-06-12 09:45:00,787.4,787.4,784.95,785.59,12606.0,787.4,787.4,784.95,785.59,12606.0
2025-06-12 09:50:00,785.77,786.32,784.73,784.8,6030.0,785.77,786.32,784.73,784.8,6030.0
2025-06-12 09:55:00,784.96,785.0,783.5,784.14,5123.0,784.96,785.0,783.5,784.14,5123.0
2025-06-12 10:00:00,784.17,785.66,784.17,785.28,5896.0,784.17,785.66,784.17,785.28,5896.0
2025-06-12 10:05:00,785.54,786.52,784.3,785.38,8500.0,785.54,786.52,784.3,785.38,8500.0
2025-06-12 10:10:00,785.83,786.61,785.67,786.45,2319.0,785.83,786.61,785.67,786.45,2319.0
2025-06-12 10:15:00,786.84,787.8,786.69,787.79,6252.0,786.84,787.8,786.69,787.79,6252.0
2025-06-12 10:20:00,787.52,788.88,787.04,788.49,4317.0,787.52,788.88,787.04,788.49,4317.0
2025-06-12 10:25:00,788.7,788.7,787.91,788.1,3450.0,788.7,788.7,787.91,788.1,3450.0
2025-06-12 10:30:00,788.12,788.3,787.71,787.87,2356.0,788.12,788.3,787.71,787.87,2356.0
2025-06-12 10:35:00,787.42,788.23,787.15,788.23,1750.0,787.42,788.23,787.15,788.23,1750.0
2025-06-12 10:40:00,788.32,789.57,788.31,789.26,4608.0,788.32,789.57,788.31,789.26,4608.0
2025-06-12 10:45:00,789.31,789.31,788.31,789.0,2755.0,789.31,789.31,788.31,789.0,2755.0
2025-06-12 10:50:00,789.22,789.22,786.79,786.87,2521.0,789.22,789.22,786.79,786.87,2521.0
2025-06-12 10:55:00,786.98,787.55,786.56,786.56,2633.0,786.98,787.55,786.56,786.56,2633.0
2025-06-12 11:00:00,786.68,788.15,786.18,787.39,3021.0,786.68,788.15,786.18,787.39,3021.0
2025-06-12 11:05:00,787.26,787.27,786.0,786.1,2400.0,787.26,787.27,786.0,786.1,2400.0
2025-06-12 11:10:00,786.45,786.45,785.15,785.6,3415.0,786.45,786.45,785.15,785.6,3415.0
2025-06-12 11:15:00,785.3,785.55,783.75,783.87,3607.0,785.3,785.55,783.75,783.87,3607.0
2025-06-12 11:20:00,783.56,783.97,782.46,783.1,4730.0,783.56,783.97,782.46,783.1,4730.0
2025-06-12 11:25:00,782.8,783.18,782.54,783.13,3135.0,782.8,783.18,782.54,783.13,3135.0
2025-06-12 11:30:00,783.1,783.94,783.02,783.47,9429.0,783.1,783.94,783.02,783.47,9429.0
2025-06-12 11:35:00,783.32,783.88,783.2,783.27,7838.0,783.32,783.88,783.2,783.27,7838.0
2025-06-12 11:40:00,783.34,784.17,783.27,783.53,5590.0,783.34,784.17,783.27,783.53,5590.0
2025-06-12 11:45:00,783.46,783.46,782.56,783.16,5349.0,783.46,783.46,782.56,783.16,5349.0
2025-06-12 11:50:00,783.0,783.0,782.34,782.57,2108.0,783.0,783.0,782.34,782.57,2108.0
2025-06-12 11:55:00,782.88,783.52,782.62,783.36,1900.0,782.88,783.52,782.62,783.36,1900.0
2025-06-12 12:00:00,783.09,784.47,783.09,783.72,3543.0,783.09,784.47,783.09,783.72,3543.0
2025-06-12 12:05:00,784.2,784.89,783.81,784.61,3280.0,784.2,784.89,783.81,784.61,3280.0
2025-06-12 12:10:00,785.23,785.34,784.67,784.67,1800.0,785.23,785.34,784.67,784.67,1800.0
2025-06-12 12:15:00,784.94,785.2,784.44,784.44,925.0,784.94,785.2,784.44,784.44,925.0
2025-06-12 12:20:00,784.74,785.39,784.72,784.72,650.0,784.74,785.39,784.72,784.72,650.0
2025-06-12 12:25:00,784.59,785.78,784.59,785.78,1100.0,784.59,785.78,784.59,785.78,1100.0
2025-06-12 12:30:00,785.66,785.66,784.55,785.4,5512.0,785.66,785.66,784.55,785.4,5512.0
2025-06-12 12:35:00,785.69,786.11,785.07,786.11,4855.0,785.69,786.11,785.07,786.11,4855.0
2025-06-12 12:40:00,786.04,786.13,785.33,785.58,2330.0,786.04,786.13,785.33,785.58,2330.0
2025-06-12 12:45:00,785.76,785.77,784.85,784.86,1573.0,785.76,785.77,784.85,784.86,1573.0
2025-06-12 12:50:00,785.08,785.56,784.82,784.82,1675.0,785.08,785.56,784.82,784.82,1675.0
2025-06-12 12:55:00,785.13,785.69,784.94,785.26,1934.0,785.13,785.69,784.94,785.26,1934.0
2025-06-12 13:00:00,785.08,786.12,785.08,785.84,1675.0,785.08,786.12,785.08,785.84,1675.0
2025-06-12 13:05:00,786.26,786.26,785.6,786.17,1202.0,786.26,786.26,785.6,786.17,1202.0
2025-06-12 13:10:00,786.17,786.47,785.9,786.47,1329.0,786.17,786.47,785.9,786.47,1329.0
2025-06-12 13:15:00,786.0,786.29,785.64,785.78,4089.0,786.0,786.29,785.64,785.78,4089.0
2025-06-12 13:20:00,786.15,786.15,785.5,785.88,2309.0,786.15,786.15,785.5,785.88,2309.0
2025-06-12 13:25:00,785.82,786.12,785.45,785.65,1547.0,785.82,786.12,785.45,785.65,1547.0
2025-06-12 13:30:00,785.62,787.07,785.61,787.07,3737.0,785.62,787.07,785.61,787.07,3737.0
2025-06-12 13:35:00,786.88,786.9,786.08,786.08,806.0,786.88,786.9,786.08,786.08,806.0
2025-06-12 13:40:00,786.59,787.06,786.31,787.06,31322.0,786.59,787.06,786.31,787.06,31322.0
2025-06-12 13:45:00,786.62,787.1,786.56,786.98,2846.0,786.62,787.1,786.56,786.98,2846.0
2025-06-12 13:50:00,786.98,787.19,786.68,786.88,4613.0,786.98,787.19,786.68,786.88,4613.0
2025-06-12 13:55:00,786.81,787.03,786.43,786.75,3719.0,786.81,787.03,786.43,786.75,3719.0
2025-06-12 14:00:00,786.82,786.82,785.95,786.54,5541.0,786.82,786.82,785.95,786.54,5541.0
2025-06-12 14:05:00,786.68,787.0,786.53,787.0,1564.0,786.68,787.0,786.53,787.0,1564.0
2025-06-12 14:10:00,786.7,786.96,785.91,786.3,3110.0,786.7,786.96,785.91,786.3,3110.0
2025-06-12 14:15:00,786.46,786.6,785.89,785.89,2100.0,786.46,786.6,785.89,785.89,2100.0
2025-06-12 14:20:00,785.98,786.3,784.41,784.42,3200.0,785.98,786.3,784.41,784.42,3200.0
2025-06-12 14:25:00,784.97,785.22,783.83,784.61,2208.0,784.97,785.22,783.83,784.61,2208.0
2025-06-12 14:30:00,784.53,784.8,783.9,784.46,4756.0,784.53,784.8,783.9,784.46,4756.0
2025-06-12 14:35:00,784.6,785.77,784.56,785.26,800.0,784.6,785.77,784.56,785.26,800.0
2025-06-12 14:40:00,785.53,785.68,784.8,784.93,4401.0,785.53,785.68,784.8,784.93,4401.0
2025-06-12 14:45:00,785.16,786.05,784.98,785.71,5811.0,785.16,786.05,784.98,785.71,5811.0
2025-06-12 14:50:00,785.63,786.21,785.63,785.88,2026.0,785.63,786.21,785.63,785.88,2026.0
2025-06-12 14:55:00,785.78,786.04,785.43,785.74,6072.0,785.78,786.04,785.43,785.74,6072.0
2025-06-12 15:00:00,785.67,786.0,785.43,786.0,4621.0,785.67,786.0,785.43,786.0,4621.0
2025-06-12 15:05:00,786.17,786.74,786.17,786.74,1600.0,786.17,786.74,786.17,786.74,1600.0
2025-06-12 15:10:00,786.75,786.75,786.14,786.42,3568.0,786.75,786.75,786.14,786.42,3568.0
2025-06-12 15:15:00,786.68,787.54,786.68,787.04,2100.0,786.68,787.54,786.68,787.04,2100.0
2025-06-12 15:20:00,787.01,787.17,786.66,786.79,1950.0,787.01,787.17,786.66,786.79,1950.0
2025-06-12 15:25:00,786.55,786.71,786.49,786.64,1740.0,786.55,786.71,786.49,786.64,1740.0
2025-06-12 15:30:00,786.52,786.56,785.92,786.38,3931.0,786.52,786.56,785.92,786.38,3931.0
2025-06-12 15:35:00,786.5,786.72,786.38,786.6,3083.0,786.5,786.72,786.38,786.6,3083.0
2025-06-12 15:40:00,786.91,786.91,785.88,786.24,4348.0,786.91,786.91,785.88,786.24,4348.0
2025-06-12 15:45:00,786.3,786.3,785.54,785.8,1643.0,786.3,786.3,785.54,785.8,1643.0
2025-06-12 15:50:00,785.82,787.21,785.82,786.56,7296.0,785.82,787.21,785.82,786.56,7296.0
2025-06-12 15:55:00,786.77,786.94,785.6,785.79,16169.0,786.77,786.94,785.6,785.79,16169.0
2025-06-13 09:30:00,767.28,770.7,766.2,770.7,52495.0,767.28,770.7,766.2,770.7,52495.0
2025-06-13 09:35:00,770.65,771.99,770.0,771.15,7595.0,770.65,771.99,770.0,771.15,7595.0
2025-06-13 09:40:00,770.63,770.81,769.36,770.81,16785.0,770.63,770.81,769.36,770.81,16785.0
2025-06-13 09:45:00,770.66,770.66,768.8,769.44,7721.0,770.66,770.66,768.8,769.44,7721.0
2025-06-13 09:50:00,769.76,771.67,769.64,770.04,18244.0,769.76,771.67,769.64,770.04,18244.0
2025-06-13 09:55:00,769.9,770.31,768.78,769.1,8437.0,769.9,770.31,768.78,769.1,8437.0
2025-06-13 10:00:00,769.5,770.29,767.68,767.71,13659.0,769.5,770.29,767.68,767.71,13659.0
2025-06-13 10:05:00,767.88,768.0,765.5,765.71,9071.0,767.88,768.0,765.5,765.71,9071.0
2025-06-13 10:10:00,765.65,765.91,764.62,765.53,20198.0,765.65,765.91,764.62,765.53,20198.0
2025-06-13 10:15:00,765.11,766.2,765.09,766.11,8493.0,765.11,766.2,765.09,766.11,8493.0
2025-06-13 10:20:00,765.87,766.05,764.5,765.15,8434.0,765.87,766.05,764.5,765.15,8434.0
2025-06-13 10:25:00,765.0,765.28,762.57,763.48,47135.0,765.0,765.28,762.57,763.48,47135.0
2025-06-13 10:30:00,763.58,763.98,762.19,763.12,10511.0,763.58,763.98,762.19,763.12,10511.0
2025-06-13 10:35:00,763.0,766.02,762.85,765.8,7750.0,763.0,766.02,762.85,765.8,7750.0
2025-06-13 10:40:00,765.86,766.45,764.63,764.63,5879.0,765.86,766.45,764.63,764.63,5879.0
2025-06-13 10:45:00,764.84,765.48,762.95,763.37,10638.0,764.84,765.48,762.95,763.37,10638.0
2025-06-13 10:50:00,763.4,766.28,763.04,765.87,5540.0,763.4,766.28,763.04,765.87,5540.0
2025-06-13 10:55:00,765.84,766.71,765.07,765.44,4398.0,765.84,766.71,765.07,765.44,4398.0
2025-06-13 11:00:00,765.45,765.75,764.55,765.24,11013.0,765.45,765.75,764.55,765.24,11013.0
2025-06-13 11:05:00,765.49,767.14,765.48,766.34,5191.0,765.49,767.14,765.48,766.34,5191.0
2025-06-13 11:10:00,766.0,767.42,765.49,767.42,11610.0,766.0,767.42,765.49,767.42,11610.0
2025-06-13 11:15:00,767.44,767.72,767.11,767.25,3000.0,767.44,767.72,767.11,767.25,3000.0
2025-06-13 11:20:00,767.43,769.57,767.35,768.87,7333.0,767.43,769.57,767.35,768.87,7333.0
2025-06-13 11:25:00,768.71,769.98,768.71,769.98,5098.0,768.71,769.98,768.71,769.98,5098.0
2025-06-13 11:30:00,770.0,770.42,767.26,768.4,40075.0,770.0,770.42,767.26,768.4,40075.0
2025-06-13 11:35:00,768.73,769.7,768.25,769.08,10131.0,768.73,769.7,768.25,769.08,10131.0
2025-06-13 11:40:00,769.0,769.79,768.4,769.55,1533.0,769.0,769.79,768.4,769.55,1533.0
2025-06-13 11:45:00,769.36,770.5,769.36,770.04,3700.0,769.36,770.5,769.36,770.04,3700.0
2025-06-13 11:50:00,770.36,771.2,770.34,771.06,6184.0,770.36,771.2,770.34,771.06,6184.0
2025-06-13 11:55:00,770.91,771.18,770.0,770.71,3942.0,770.91,771.18,770.0,770.71,3942.0
2025-06-13 12:00:00,770.89,771.8,770.81,771.6,3092.0,770.89,771.8,770.81,771.6,3092.0
2025-06-13 12:05:00,771.6,772.0,771.38,771.68,3768.0,771.6,772.0,771.38,771.68,3768.0
2025-06-13 12:10:00,771.67,772.68,771.67,772.43,4007.0,771.67,772.68,771.67,772.43,4007.0
2025-06-13 12:15:00,772.29,772.93,772.04,772.87,13898.0,772.29,772.93,772.04,772.87,13898.0
2025-06-13 12:20:00,772.75,772.75,771.88,771.91,1950.0,772.75,772.75,771.88,771.91,1950.0
2025-06-13 12:25:00,771.85,771.89,771.08,771.39,2634.0,771.85,771.89,771.08,771.39,2634.0
2025-06-13 12:30:00,771.59,771.72,771.08,771.71,3005.0,771.59,771.72,771.08,771.71,3005.0
2025-06-13 12:35:00,771.72,771.72,770.81,770.98,5852.0,771.72,771.72,770.81,770.98,5852.0
2025-06-13 12:40:00,770.92,771.75,770.92,771.75,2456.0,770.92,771.75,770.92,771.75,2456.0
2025-06-13 12:45:00,771.4,771.4,770.52,770.73,3047.0,771.4,771.4,770.52,770.73,3047.0
2025-06-13 12:50:00,770.46,771.37,770.46,771.37,2351.0,770.46,771.37,770.46,771.37,2351.0
2025-06-13 12:55:00,770.98,772.3,770.98,771.52,2809.0,770.98,772.3,770.98,771.52,2809.0
2025-06-13 13:00:00,771.48,771.48,771.14,771.47,1727.0,771.48,771.48,771.14,771.47,1727.0
2025-06-13 13:05:00,771.06,771.07,770.16,770.48,5405.0,771.06,771.07,770.16,770.48,5405.0
2025-06-13 13:10:00,770.36,770.36,769.34,770.03,3670.0,770.36,770.36,769.34,770.03,3670.0
2025-06-13 13:15:00,769.85,770.15,768.73,769.38,3087.0,769.85,770.15,768.73,769.38,3087.0
2025-06-13 13:20:00,770.27,770.78,769.43,769.98,4423.0,770.27,770.78,769.43,769.98,4423.0
2025-06-13 13:25:00,769.61,769.61,768.5,768.5,2000.0,769.61,769.61,768.5,768.5,2000.0
2025-06-13 13:30:00,768.72,769.12,768.63,768.79,2300.0,768.72,769.12,768.63,768.79,2300.0
2025-06-13 13:35:00,768.55,768.93,768.23,768.68,4600.0,768.55,768.93,768.23,768.68,4600.0
2025-06-13 13:40:00,768.35,769.04,767.6,768.13,3057.0,768.35,769.04,767.6,768.13,3057.0
2025-06-13 13:45:00,768.63,769.14,768.42,768.78,2850.0,768.63,769.14,768.42,768.78,2850.0
2025-06-13 13:50:00,768.78,769.41,768.78,769.31,2000.0,768.78,769.41,768.78,769.31,2000.0
2025-06-13 13:55:00,769.32,769.6,769.0,769.41,7827.0,769.32,769.6,769.0,769.41,7827.0
2025-06-13 14:00:00,769.32,769.69,767.76,767.99,6541.0,769.32,769.69,767.76,767.99,6541.0
2025-06-13 14:05:00,767.99,768.54,766.61,767.06,10432.0,767.99,768.54,766.61,767.06,10432.0
2025-06-13 14:10:00,767.37,767.46,766.61,766.75,3970.0,767.37,767.46,766.61,766.75,3970.0
2025-06-13 14:15:00,766.75,766.93,765.26,765.88,15825.0,766.75,766.93,765.26,765.88,15825.0
2025-06-13 14:20:00,766.16,766.16,765.19,765.61,1715.0,766.16,766.16,765.19,765.61,1715.0
2025-06-13 14:25:00,765.94,765.94,764.03,764.11,5732.0,765.94,765.94,764.03,764.11,5732.0
2025-06-13 14:30:00,764.0,764.2,762.23,762.67,4588.0,764.0,764.2,762.23,762.67,4588.0
2025-06-13 14:35:00,762.34,762.67,760.2,760.5,3875.0,762.34,762.67,760.2,760.5,3875.0
2025-06-13 14:40:00,760.45,761.77,760.0,760.92,8103.0,760.45,761.77,760.0,760.92,8103.0
2025-06-13 14:45:00,761.34,762.02,760.49,760.8,6980.0,761.34,762.02,760.49,760.8,6980.0
2025-06-13 14:50:00,760.81,763.11,760.81,763.1,11262.0,760.81,763.11,760.81,763.1,11262.0
2025-06-13 14:55:00,762.89,763.85,761.92,762.37,9722.0,762.89,763.85,761.92,762.37,9722.0
2025-06-13 15:00:00,762.73,763.45,762.25,762.85,8303.0,762.73,763.45,762.25,762.85,8303.0
2025-06-13 15:05:00,762.85,763.76,762.74,763.76,7840.0,762.85,763.76,762.74,763.76,7840.0
2025-06-13 15:10:00,763.77,764.62,763.2,764.62,4856.0,763.77,764.62,763.2,764.62,4856.0
2025-06-13 15:15:00,764.62,764.96,763.53,763.53,6649.0,764.62,764.96,763.53,763.53,6649.0
2025-06-13 15:20:00,763.8,763.98,762.5,762.5,7653.0,763.8,763.98,762.5,762.5,7653.0
2025-06-13 15:25:00,762.45,762.61,761.55,762.45,10634.0,762.45,762.61,761.55,762.45,10634.0
2025-06-13 15:30:00,762.31,763.12,761.17,761.7,12749.0,762.31,763.12,761.17,761.7,12749.0
2025-06-13 15:35:00,761.7,763.59,761.57,763.11,12940.0,761.7,763.59,761.57,763.11,12940.0
2025-06-13 15:40:00,763.14,763.14,761.37,761.43,12228.0,763.14,763.14,761.37,761.43,12228.0
2025-06-13 15:45:00,761.5,762.92,760.87,762.26,20309.0,761.5,762.92,760.87,762.26,20309.0
2025-06-13 15:50:00,762.0,762.22,760.41,760.94,18763.0,762.0,762.22,760.41,760.94,18763.0
2025-06-13 15:55:00,760.93,761.76,759.87,761.0,83707.0,760.93,761.76,759.87,761.0,83707.0
2025-06-16 09:30:00,766.79,769.93,765.97,768.5,18648.0,766.79,769.93,765.97,768.5,18648.0
2025-06-16 09:35:00,768.32,768.42,767.4,767.99,5054.0,768.32,768.42,767.4,767.99,5054.0
2025-06-16 09:40:00,767.71,767.86,766.17,766.86,4578.0,767.71,767.86,766.17,766.86,4578.0
2025-06-16 09:45:00,767.19,769.0,767.19,768.79,8803.0,767.19,769.0,767.19,768.79,8803.0
2025-06-16 09:50:00,768.57,772.2,768.15,772.16,9439.0,768.57,772.2,768.15,772.16,9439.0
2025-06-16 09:55:00,772.08,774.11,772.08,773.08,7043.0,772.08,774.11,772.08,773.08,7043.0
2025-06-16 10:00:00,773.62,774.29,773.4,774.09,4865.0,773.62,774.29,773.4,774.09,4865.0
2025-06-16 10:05:00,774.25,774.25,773.02,773.27,16309.0,774.25,774.25,773.02,773.27,16309.0
2025-06-16 10:10:00,773.29,774.65,773.29,774.2,8201.0,773.29,774.65,773.29,774.2,8201.0
2025-06-16 10:15:00,774.0,776.0,773.9,775.54,9130.0,774.0,776.0,773.9,775.54,9130.0
2025-06-16 10:20:00,775.7,775.74,774.54,774.61,5496.0,775.7,775.74,774.54,774.61,5496.0
2025-06-16 10:25:00,774.45,775.34,774.3,775.02,3370.0,774.45,775.34,774.3,775.02,3370.0
2025-06-16 10:30:00,775.12,776.24,774.82,776.23,6052.0,775.12,776.24,774.82,776.23,6052.0
2025-06-16 10:35:00,776.29,776.42,775.77,776.35,3777.0,776.29,776.42,775.77,776.35,3777.0
2025-06-16 10:40:00,776.43,776.43,774.27,776.18,5961.0,776.43,776.43,774.27,776.18,5961.0
2025-06-16 10:45:00,776.38,776.98,776.01,776.38,6430.0,776.38,776.98,776.01,776.38,6430.0
2025-06-16 10:50:00,776.29,776.56,775.6,776.38,2188.0,776.29,776.56,775.6,776.38,2188.0
2025-06-16 10:55:00,776.42,776.55,775.44,776.55,5676.0,776.42,776.55,775.44,776.55,5676.0
2025-06-16 11:00:00,776.6,777.24,775.84,777.24,3756.0,776.6,777.24,775.84,777.24,3756.0
2025-06-16 11:05:00,777.4,777.79,776.94,777.7,5075.0,777.4,777.79,776.94,777.7,5075.0
2025-06-16 11:10:00,777.72,777.83,777.0,777.71,3090.0,777.72,777.83,777.0,777.71,3090.0
2025-06-16 11:15:00,777.87,778.11,777.18,777.81,4984.0,777.87,778.11,777.18,777.81,4984.0
2025-06-16 11:20:00,777.61,778.7,777.61,778.39,3252.0,777.61,778.7,777.61,778.39,3252.0
2025-06-16 11:25:00,778.55,778.95,776.66,776.87,6566.0,778.55,778.95,776.66,776.87,6566.0
2025-06-16 11:30:00,776.52,777.94,776.29,776.46,49058.0,776.52,777.94,776.29,776.46,49058.0
2025-06-16 11:35:00,776.55,777.04,776.0,776.66,8308.0,776.55,777.04,776.0,776.66,8308.0
2025-06-16 11:40:00,777.17,777.17,776.34,776.87,1654.0,777.17,777.17,776.34,776.87,1654.0
2025-06-16 11:45:00,776.87,777.07,775.91,776.19,2922.0,776.87,777.07,775.91,776.19,2922.0
2025-06-16 11:50:00,776.18,776.85,775.49,775.82,3330.0,776.18,776.85,775.49,775.82,3330.0
2025-06-16 11:55:00,775.45,776.27,774.55,776.27,17228.0,775.45,776.27,774.55,776.27,17228.0
2025-06-16 12:00:00,776.33,777.38,776.33,776.84,3418.0,776.33,777.38,776.33,776.84,3418.0
2025-06-16 12:05:00,777.15,777.89,776.7,777.25,4812.0,777.15,777.89,776.7,777.25,4812.0
2025-06-16 12:10:00,778.09,778.94,777.69,778.32,5655.0,778.09,778.94,777.69,778.32,5655.0
2025-06-16 12:15:00,778.31,779.19,778.31,779.02,2182.0,778.31,779.19,778.31,779.02,2182.0
2025-06-16 12:20:00,778.88,778.88,777.57,777.57,2946.0,778.88,778.88,777.57,777.57,2946.0
2025-06-16 12:25:00,778.05,778.36,777.76,778.11,4043.0,778.05,778.36,777.76,778.11,4043.0
2025-06-16 12:30:00,778.21,778.21,777.13,777.65,2395.0,778.21,778.21,777.13,777.65,2395.0
2025-06-16 12:35:00,777.47,778.08,777.15,777.57,2340.0,777.47,778.08,777.15,777.57,2340.0
2025-06-16 12:40:00,778.16,778.16,777.25,777.55,42750.0,778.16,778.16,777.25,777.55,42750.0
2025-06-16 12:45:00,777.68,777.81,777.23,777.75,4390.0,777.68,777.81,777.23,777.75,4390.0
2025-06-16 12:50:00,777.87,778.65,777.6,778.24,4037.0,777.87,778.65,777.6,778.24,4037.0
2025-06-16 12:55:00,777.93,778.13,776.46,776.94,1250.0,777.93,778.13,776.46,776.94,1250.0
2025-06-16 13:00:00,777.18,777.6,777.01,777.53,1756.0,777.18,777.6,777.01,777.53,1756.0
2025-06-16 13:05:00,777.38,777.38,776.73,776.96,2300.0,777.38,777.38,776.73,776.96,2300.0
2025-06-16 13:10:00,776.99,776.99,775.92,776.05,1598.0,776.99,776.99,775.92,776.05,1598.0
2025-06-16 13:15:00,775.82,776.75,775.82,776.4,1606.0,775.82,776.75,775.82,776.4,1606.0
2025-06-16 13:20:00,776.47,777.0,776.39,777.0,1715.0,776.47,777.0,776.39,777.0,1715.0
2025-06-16 13:25:00,776.81,777.68,776.71,777.6,937.0,776.81,777.68,776.71,777.6,937.0
2025-06-16 13:30:00,777.73,778.29,777.71,778.01,1651.0,777.73,778.29,777.71,778.01,1651.0
2025-06-16 13:35:00,777.74,777.74,777.16,777.16,2294.0,777.74,777.74,777.16,777.16,2294.0
2025-06-16 13:40:00,777.53,777.62,777.22,777.62,1000.0,777.53,777.62,777.22,777.62,1000.0
2025-06-16 13:45:00,777.81,778.19,777.74,777.84,1428.0,777.81,778.19,777.74,777.84,1428.0
2025-06-16 13:50:00,777.88,778.18,777.61,778.17,2000.0,777.88,778.18,777.61,778.17,2000.0
2025-06-16 13:55:00,777.54,777.69,776.38,776.86,2448.0,777.54,777.69,776.38,776.86,2448.0
2025-06-16 14:00:00,776.99,776.99,776.13,776.13,1186.0,776.99,776.99,776.13,776.13,1186.0
2025-06-16 14:05:00,776.35,776.58,775.91,776.21,1764.0,776.35,776.58,775.91,776.21,1764.0
2025-06-16 14:10:00,775.92,775.94,775.35,775.94,1400.0,775.92,775.94,775.35,775.94,1400.0
2025-06-16 14:15:00,775.67,776.03,775.51,775.77,3474.0,775.67,776.03,775.51,775.77,3474.0
2025-06-16 14:20:00,775.48,775.53,774.8,775.39,4046.0,775.48,775.53,774.8,775.39,4046.0
2025-06-16 14:25:00,775.26,775.26,774.96,775.05,1610.0,775.26,775.26,774.96,775.05,1610.0
2025-06-16 14:30:00,774.87,775.16,774.3,774.79,3498.0,774.87,775.16,774.3,774.79,3498.0
2025-06-16 14:35:00,774.59,774.59,774.0,774.36,3432.0,774.59,774.59,774.0,774.36,3432.0
2025-06-16 14:40:00,774.0,774.99,774.0,774.89,1148.0,774.0,774.99,774.0,774.89,1148.0
2025-06-16 14:45:00,774.74,774.89,773.65,773.65,1670.0,774.74,774.89,773.65,773.65,1670.0
2025-06-16 14:50:00,773.51,774.21,773.23,773.98,2897.0,773.51,774.21,773.23,773.98,2897.0
2025-06-16 14:55:00,774.25,774.45,774.04,774.04,3027.0,774.25,774.45,774.04,774.04,3027.0
2025-06-16 15:00:00,773.7,774.3,773.04,773.66,3115.0,773.7,774.3,773.04,773.66,3115.0
2025-06-16 15:05:00,773.47,773.54,773.0,773.43,3508.0,773.47,773.54,773.0,773.43,3508.0
2025-06-16 15:10:00,773.17,774.12,773.16,773.85,3474.0,773.17,774.12,773.16,773.85,3474.0
2025-06-16 15:15:00,773.8,774.42,773.35,773.72,3083.0,773.8,774.42,773.35,773.72,3083.0
2025-06-16 15:20:00,773.16,774.48,772.94,774.1,6718.0,773.16,774.48,772.94,774.1,6718.0
2025-06-16 15:25:00,774.28,774.85,774.0,774.64,5351.0,774.28,774.85,774.0,774.64,5351.0
2025-06-16 15:30:00,774.35,774.35,773.7,773.88,7047.0,774.35,774.35,773.7,773.88,7047.0
2025-06-16 15:35:00,773.88,774.48,773.33,774.3,7133.0,773.88,774.48,773.33,774.3,7133.0
2025-06-16 15:40:00,774.34,774.37,773.08,773.84,22066.0,774.34,774.37,773.08,773.84,22066.0
2025-06-16 15:45:00,773.68,773.68,772.39,772.75,20025.0,773.68,773.68,772.39,772.75,20025.0
2025-06-16 15:50:00,772.89,773.62,771.84,773.48,16491.0,772.89,773.62,771.84,773.48,16491.0
2025-06-16 15:55:00,773.81,775.26,773.44,775.09,33387.0,773.81,775.26,773.44,775.09,33387.0
2025-06-17 09:30:00,766.56,768.3,764.28,764.36,30510.0,766.56,768.3,764.28,764.36,30510.0
2025-06-17 09:35:00,764.56,765.02,763.6,764.95,16297.0,764.56,765.02,763.6,764.95,16297.0
2025-06-17 09:40:00,765.08,765.44,763.28,763.46,5892.0,765.08,765.44,763.28,763.46,5892.0
2025-06-17 09:45:00,763.5,766.63,763.5,765.53,5240.0,763.5,766.63,763.5,765.53,5240.0
2025-06-17 09:50:00,765.2,767.83,765.09,767.55,3930.0,765.2,767.83,765.09,767.55,3930.0
2025-06-17 09:55:00,767.42,768.25,766.72,768.12,13814.0,767.42,768.25,766.72,768.12,13814.0
2025-06-17 10:00:00,768.19,769.0,767.16,767.87,6674.0,768.19,769.0,767.16,767.87,6674.0
2025-06-17 10:05:00,767.51,768.66,767.08,768.49,8733.0,767.51,768.66,767.08,768.49,8733.0
2025-06-17 10:10:00,768.54,771.49,768.53,771.09,12341.0,768.54,771.49,768.53,771.09,12341.0
2025-06-17 10:15:00,771.27,772.36,770.81,771.79,8789.0,771.27,772.36,770.81,771.79,8789.0
2025-06-17 10:20:00,771.99,772.86,771.9,772.38,10855.0,771.99,772.86,771.9,772.38,10855.0
2025-06-17 10:25:00,772.03,773.21,771.83,772.95,3779.0,772.03,773.21,771.83,772.95,3779.0
2025-06-17 10:30:00,773.02,773.1,772.12,772.83,3171.0,773.02,773.1,772.12,772.83,3171.0
2025-06-17 10:35:00,772.48,772.59,771.75,772.59,5971.0,772.48,772.59,771.75,772.59,5971.0
2025-06-17 10:40:00,772.24,772.24,770.42,771.19,4155.0,772.24,772.24,770.42,771.19,4155.0
2025-06-17 10:45:00,771.1,772.03,770.85,770.95,4300.0,771.1,772.03,770.85,770.95,4300.0
2025-06-17 10:50:00,770.85,771.22,770.11,771.16,6497.0,770.85,771.22,770.11,771.16,6497.0
2025-06-17 10:55:00,771.49,771.49,769.09,769.12,3560.0,771.49,771.49,769.09,769.12,3560.0
2025-06-17 11:00:00,769.0,770.15,769.0,769.96,6872.0,769.0,770.15,769.0,769.96,6872.0
2025-06-17 11:05:00,769.95,770.44,769.51,769.92,3100.0,769.95,770.44,769.51,769.92,3100.0
2025-06-17 11:10:00,769.83,770.94,769.63,770.94,10069.0,769.83,770.94,769.63,770.94,10069.0
2025-06-17 11:15:00,771.25,771.25,769.31,769.94,12033.0,771.25,771.25,769.31,769.94,12033.0
2025-06-17 11:20:00,769.85,769.87,768.63,769.08,5698.0,769.85,769.87,768.63,769.08,5698.0
2025-06-17 11:25:00,768.95,769.18,768.54,768.55,4884.0,768.95,769.18,768.54,768.55,4884.0
2025-06-17 11:30:00,768.82,769.09,767.69,767.87,26898.0,768.82,769.09,767.69,767.87,26898.0
2025-06-17 11:35:00,767.99,769.09,767.5,767.5,7223.0,767.99,769.09,767.5,767.5,7223.0
2025-06-17 11:40:00,767.83,769.6,767.83,769.58,1340.0,767.83,769.6,767.83,769.58,1340.0
2025-06-17 11:45:00,769.87,770.09,768.99,769.15,1497.0,769.87,770.09,768.99,769.15,1497.0
2025-06-17 11:50:00,769.58,770.06,769.29,769.48,1382.0,769.58,770.06,769.29,769.48,1382.0
2025-06-17 11:55:00,769.49,769.64,768.88,769.35,1400.0,769.49,769.64,768.88,769.35,1400.0
2025-06-17 12:00:00,769.8,770.57,769.8,770.57,750.0,769.8,770.57,769.8,770.57,750.0
2025-06-17 12:05:00,770.66,770.66,769.39,769.89,4326.0,770.66,770.66,769.39,769.89,4326.0
2025-06-17 12:10:00,770.01,771.65,769.63,771.53,4078.0,770.01,771.65,769.63,771.53,4078.0
2025-06-17 12:15:00,771.4,771.55,771.34,771.38,575.0,771.4,771.55,771.34,771.38,575.0
2025-06-17 12:20:00,771.59,771.59,770.37,770.38,2518.0,771.59,771.59,770.37,770.38,2518.0
2025-06-17 12:25:00,770.29,770.92,770.29,770.74,900.0,770.29,770.92,770.29,770.74,900.0
2025-06-17 12:30:00,770.04,770.45,769.92,770.17,1900.0,770.04,770.45,769.92,770.17,1900.0
2025-06-17 12:35:00,770.35,770.35,769.14,769.14,2774.0,770.35,770.35,769.14,769.14,2774.0
2025-06-17 12:40:00,768.71,768.97,767.0,767.08,5854.0,768.71,768.97,767.0,767.08,5854.0
2025-06-17 12:45:00,767.48,768.15,765.89,766.11,2255.0,767.48,768.15,765.89,766.11,2255.0
2025-06-17 12:50:00,766.56,766.56,765.06,765.15,1700.0,766.56,766.56,765.06,765.15,1700.0
2025-06-17 12:55:00,764.93,764.93,762.91,762.91,18312.0,764.93,764.93,762.91,762.91,18312.0
2025-06-17 13:00:00,763.78,763.78,761.66,762.28,3320.0,763.78,763.78,761.66,762.28,3320.0
2025-06-17 13:05:00,762.32,763.25,761.12,762.94,13324.0,762.32,763.25,761.12,762.94,13324.0
2025-06-17 13:10:00,763.53,763.53,762.91,763.45,3185.0,763.53,763.53,762.91,763.45,3185.0
2025-06-17 13:15:00,763.08,763.52,762.6,762.6,1933.0,763.08,763.52,762.6,762.6,1933.0
2025-06-17 13:20:00,762.5,763.54,761.86,763.35,8195.0,762.5,763.54,761.86,763.35,8195.0
2025-06-17 13:25:00,763.3,763.4,762.15,762.15,2791.0,763.3,763.4,762.15,762.15,2791.0
2025-06-17 13:30:00,762.01,762.9,760.86,762.83,5571.0,762.01,762.9,760.86,762.83,5571.0
2025-06-17 13:35:00,762.8,764.11,762.8,763.02,3873.0,762.8,764.11,762.8,763.02,3873.0
2025-06-17 13:40:00,762.44,763.7,762.44,762.86,1113.0,762.44,763.7,762.44,762.86,1113.0
2025-06-17 13:45:00,762.3,762.56,759.27,760.52,4856.0,762.3,762.56,759.27,760.52,4856.0
2025-06-17 13:50:00,760.77,762.13,760.31,761.76,5188.0,760.77,762.13,760.31,761.76,5188.0
2025-06-17 13:55:00,761.67,761.98,761.27,761.27,3396.0,761.67,761.98,761.27,761.27,3396.0
2025-06-17 14:00:00,760.91,760.91,759.78,759.88,8455.0,760.91,760.91,759.78,759.88,8455.0
2025-06-17 14:05:00,760.25,761.28,760.25,760.87,2629.0,760.25,761.28,760.25,760.87,2629.0
2025-06-17 14:10:00,761.3,761.63,760.54,760.86,2267.0,761.3,761.63,760.54,760.86,2267.0
2025-06-17 14:15:00,760.57,760.9,759.7,760.22,2970.0,760.57,760.9,759.7,760.22,2970.0
2025-06-17 14:20:00,760.62,760.63,760.0,760.38,932.0,760.62,760.63,760.0,760.38,932.0
2025-06-17 14:25:00,759.91,760.02,758.66,759.04,6232.0,759.91,760.02,758.66,759.04,6232.0
2025-06-17 14:30:00,759.32,760.11,759.32,759.79,2553.0,759.32,760.11,759.32,759.79,2553.0
2025-06-17 14:35:00,760.1,760.11,759.24,759.36,2845.0,760.1,760.11,759.24,759.36,2845.0
2025-06-17 14:40:00,759.63,759.91,758.32,759.1,2687.0,759.63,759.91,758.32,759.1,2687.0
2025-06-17 14:45:00,759.55,760.12,759.55,759.74,1536.0,759.55,760.12,759.55,759.74,1536.0
2025-06-17 14:50:00,759.72,759.85,759.0,759.47,3345.0,759.72,759.85,759.0,759.47,3345.0
2025-06-17 14:55:00,759.63,760.64,759.57,760.24,4714.0,759.63,760.64,759.57,760.24,4714.0
2025-06-17 15:00:00,760.28,760.6,759.86,759.92,2824.0,760.28,760.6,759.86,759.92,2824.0
2025-06-17 15:05:00,759.69,759.69,758.69,758.86,6456.0,759.69,759.69,758.69,758.86,6456.0
2025-06-17 15:10:00,758.84,759.49,758.58,758.58,16161.0,758.84,759.49,758.58,758.58,16161.0
2025-06-17 15:15:00,758.69,759.17,758.68,759.03,6130.0,758.69,759.17,758.68,759.03,6130.0
2025-06-17 15:20:00,759.11,759.81,759.07,759.34,4197.0,759.11,759.81,759.07,759.34,4197.0
2025-06-17 15:25:00,759.35,759.51,759.01,759.34,2300.0,759.35,759.51,759.01,759.34,2300.0
2025-06-17 15:30:00,759.66,759.66,758.87,758.99,2523.0,759.66,759.66,758.87,758.99,2523.0
2025-06-17 15:35:00,759.06,759.74,758.97,759.11,3707.0,759.06,759.74,758.97,759.11,3707.0
2025-06-17 15:40:00,758.95,759.71,758.95,759.71,5731.0,758.95,759.71,758.95,759.71,5731.0
2025-06-17 15:45:00,759.71,760.11,759.6,759.88,7083.0,759.71,760.11,759.6,759.88,7083.0
2025-06-17 15:50:00,760.03,760.49,759.2,759.59,12755.0,760.03,760.49,759.2,759.59,12755.0
2025-06-17 15:55:00,759.21,760.26,758.21,759.67,51024.0,759.21,760.26,758.21,759.67,51024.0
2025-06-18 09:30:00,764.73,765.69,761.91,761.91,24004.0,764.73,765.69,761.91,761.91,24004.0
2025-06-18 09:35:00,762.1,762.65,761.87,762.04,5622.0,762.1,762.65,761.87,762.04,5622.0
2025-06-18 09:40:00,761.71,762.21,759.5,759.86,4743.0,761.71,762.21,759.5,759.86,4743.0
2025-06-18 09:45:00,760.17,761.28,760.16,760.7,2950.0,760.17,761.28,760.16,760.7,2950.0
2025-06-18 09:50:00,760.82,763.35,760.82,762.71,3444.0,760.82,763.35,760.82,762.71,3444.0
2025-06-18 09:55:00,763.92,764.0,762.56,762.86,1751.0,763.92,764.0,762.56,762.86,1751.0
2025-06-18 10:00:00,762.58,764.12,760.76,763.71,21025.0,762.58,764.12,760.76,763.71,21025.0
2025-06-18 10:05:00,763.66,765.39,763.62,764.27,2045.0,763.66,765.39,763.62,764.27,2045.0
2025-06-18 10:10:00,764.24,765.2,763.61,765.11,7523.0,764.24,765.2,763.61,765.11,7523.0
2025-06-18 10:15:00,765.22,765.33,764.85,764.96,3465.0,765.22,765.33,764.85,764.96,3465.0
2025-06-18 10:20:00,765.14,765.14,764.55,764.76,1550.0,765.14,765.14,764.55,764.76,1550.0
2025-06-18 10:25:00,764.75,764.89,763.8,763.8,2445.0,764.75,764.89,763.8,763.8,2445.0
2025-06-18 10:30:00,764.1,764.91,763.85,764.91,2325.0,764.1,764.91,763.85,764.91,2325.0
2025-06-18 10:35:00,764.77,765.25,764.45,765.22,4599.0,764.77,765.25,764.45,765.22,4599.0
2025-06-18 10:40:00,765.0,765.49,763.33,764.78,6311.0,765.0,765.49,763.33,764.78,6311.0
2025-06-18 10:45:00,764.86,765.47,763.73,764.35,3021.0,764.86,765.47,763.73,764.35,3021.0
2025-06-18 10:50:00,764.18,764.38,763.55,763.55,1620.0,764.18,764.38,763.55,763.55,1620.0
2025-06-18 10:55:00,763.71,764.42,763.58,764.3,4829.0,763.71,764.42,763.58,764.3,4829.0
2025-06-18 11:00:00,764.4,765.48,764.4,765.48,1800.0,764.4,765.48,764.4,765.48,1800.0
2025-06-18 11:05:00,765.21,765.28,764.04,764.49,1795.0,765.21,765.28,764.04,764.49,1795.0
2025-06-18 11:10:00,764.39,764.39,763.74,763.94,2386.0,764.39,764.39,763.74,763.94,2386.0
2025-06-18 11:15:00,763.16,763.29,762.9,762.92,1854.0,763.16,763.29,762.9,762.92,1854.0
2025-06-18 11:20:00,762.88,763.44,762.56,763.31,3037.0,762.88,763.44,762.56,763.31,3037.0
2025-06-18 11:25:00,763.21,765.18,763.21,765.18,3300.0,763.21,765.18,763.21,765.18,3300.0
2025-06-18 11:30:00,765.44,766.0,764.88,765.91,14137.0,765.44,766.0,764.88,765.91,14137.0
2025-06-18 11:35:00,765.95,766.36,765.89,766.3,7221.0,765.95,766.36,765.89,766.3,7221.0
2025-06-18 11:40:00,766.25,767.19,766.25,766.75,2481.0,766.25,767.19,766.25,766.75,2481.0
2025-06-18 11:45:00,767.11,767.11,766.51,766.71,2400.0,767.11,767.11,766.51,766.71,2400.0
2025-06-18 11:50:00,766.7,767.22,766.69,767.17,2536.0,766.7,767.22,766.69,767.17,2536.0
2025-06-18 11:55:00,767.0,767.04,765.55,765.84,1300.0,767.0,767.04,765.55,765.84,1300.0
2025-06-18 12:00:00,765.5,766.62,765.0,766.62,1800.0,765.5,766.62,765.0,766.62,1800.0
2025-06-18 12:05:00,766.74,767.18,766.69,767.18,1920.0,766.74,767.18,766.69,767.18,1920.0
2025-06-18 12:10:00,767.25,767.42,766.5,767.04,3366.0,767.25,767.42,766.5,767.04,3366.0
2025-06-18 12:15:00,767.04,767.04,766.0,766.0,802.0,767.04,767.04,766.0,766.0,802.0
2025-06-18 12:20:00,766.69,767.0,766.26,766.65,3865.0,766.69,767.0,766.26,766.65,3865.0
2025-06-18 12:25:00,766.34,766.52,766.01,766.01,4167.0,766.34,766.52,766.01,766.01,4167.0
2025-06-18 12:30:00,766.32,766.99,766.01,766.8,6460.0,766.32,766.99,766.01,766.8,6460.0
2025-06-18 12:35:00,766.43,766.52,765.73,766.0,3034.0,766.43,766.52,765.73,766.0,3034.0
2025-06-18 12:40:00,765.88,766.24,765.73,766.24,1379.0,765.88,766.24,765.73,766.24,1379.0
2025-06-18 12:45:00,765.73,766.0,765.0,765.06,11091.0,765.73,766.0,765.0,765.06,11091.0
2025-06-18 12:50:00,766.33,766.5,765.56,765.56,3426.0,766.33,766.5,765.56,765.56,3426.0
2025-06-18 12:55:00,765.74,766.09,765.35,765.51,1300.0,765.74,766.09,765.35,765.51,1300.0
2025-06-18 13:00:00,765.35,766.04,765.0,766.04,2958.0,765.35,766.04,765.0,766.04,2958.0
2025-06-18 13:05:00,766.17,766.44,765.9,766.05,2184.0,766.17,766.44,765.9,766.05,2184.0
2025-06-18 13:10:00,765.89,765.89,765.66,765.84,849.0,765.89,765.89,765.66,765.84,849.0
2025-06-18 13:15:00,765.79,766.0,765.77,765.86,4900.0,765.79,766.0,765.77,765.86,4900.0
2025-06-18 13:20:00,765.58,765.58,764.5,764.9,6443.0,765.58,765.58,764.5,764.9,6443.0
2025-06-18 13:25:00,764.82,764.82,764.0,764.01,3449.0,764.82,764.82,764.0,764.01,3449.0
2025-06-18 13:30:00,764.01,764.46,762.15,762.29,11820.0,764.01,764.46,762.15,762.29,11820.0
2025-06-18 13:35:00,762.0,762.99,761.37,762.73,2575.0,762.0,762.99,761.37,762.73,2575.0
2025-06-18 13:40:00,762.93,764.44,762.84,764.44,3199.0,762.93,764.44,762.84,764.44,3199.0
2025-06-18 13:45:00,764.61,764.72,764.1,764.38,2600.0,764.61,764.72,764.1,764.38,2600.0
2025-06-18 13:50:00,764.66,765.75,764.0,765.55,4277.0,764.66,765.75,764.0,765.55,4277.0
2025-06-18 13:55:00,765.55,766.14,765.54,765.78,4562.0,765.55,766.14,765.54,765.78,4562.0
2025-06-18 14:00:00,766.21,768.0,765.61,765.89,5516.0,766.21,768.0,765.61,765.89,5516.0
2025-06-18 14:05:00,764.46,765.68,764.38,764.43,2600.0,764.46,765.68,764.38,764.43,2600.0
2025-06-18 14:10:00,764.39,764.97,764.16,764.51,1803.0,764.39,764.97,764.16,764.51,1803.0
2025-06-18 14:15:00,764.35,764.96,764.01,764.01,1400.0,764.35,764.96,764.01,764.01,1400.0
2025-06-18 14:20:00,763.34,764.11,763.0,763.28,13671.0,763.34,764.11,763.0,763.28,13671.0
2025-06-18 14:25:00,763.09,764.54,763.09,763.33,15733.0,763.09,764.54,763.09,763.33,15733.0
2025-06-18 14:30:00,763.33,764.65,762.82,764.53,3304.0,763.33,764.65,762.82,764.53,3304.0
2025-06-18 14:35:00,764.09,764.49,762.97,763.89,3050.0,764.09,764.49,762.97,763.89,3050.0
2025-06-18 14:40:00,763.27,764.5,763.27,763.68,38377.0,763.27,764.5,763.27,763.68,38377.0
2025-06-18 14:45:00,763.01,763.09,761.92,762.17,6901.0,763.01,763.09,761.92,762.17,6901.0
2025-06-18 14:50:00,761.97,762.0,759.35,759.76,4015.0,761.97,762.0,759.35,759.76,4015.0
2025-06-18 14:55:00,759.66,759.66,755.45,756.09,13627.0,759.66,759.66,755.45,756.09,13627.0
2025-06-18 15:00:00,755.23,758.31,754.24,758.31,6436.0,755.23,758.31,754.24,758.31,6436.0
2025-06-18 15:05:00,758.88,759.2,758.07,758.99,32670.0,758.88,759.2,758.07,758.99,32670.0
2025-06-18 15:10:00,758.91,761.48,758.09,761.48,10305.0,758.91,761.48,758.09,761.48,10305.0
2025-06-18 15:15:00,761.28,761.28,759.97,760.59,6012.0,761.28,761.28,759.97,760.59,6012.0
2025-06-18 15:20:00,760.62,762.17,760.62,761.47,4065.0,760.62,762.17,760.62,761.47,4065.0
2025-06-18 15:25:00,761.12,761.42,757.0,757.9,16176.0,761.12,761.42,757.0,757.9,16176.0
2025-06-18 15:30:00,757.54,759.02,757.54,759.02,20983.0,757.54,759.02,757.54,759.02,20983.0
2025-06-18 15:35:00,758.79,760.81,758.79,760.28,3564.0,758.79,760.81,758.79,760.28,3564.0
2025-06-18 15:40:00,760.51,761.71,760.27,761.53,7045.0,760.51,761.71,760.27,761.53,7045.0
2025-06-18 15:45:00,761.13,761.13,759.87,760.54,19450.0,761.13,761.13,759.87,760.54,19450.0
2025-06-18 15:50:00,760.14,760.87,758.46,758.89,25587.0,760.14,760.87,758.46,758.89,25587.0
2025-06-18 15:55:00,759.26,761.87,759.04,761.63,54756.0,759.26,761.87,759.04,761.63,54756.0
2025-06-20 09:30:00,768.37,769.02,765.88,766.56,71335.0,768.37,769.02,765.88,766.56,71335.0
2025-06-20 09:35:00,766.18,766.51,764.46,764.8,3738.0,766.18,766.51,764.46,764.8,3738.0
2025-06-20 09:40:00,764.65,765.56,764.47,764.55,5418.0,764.65,765.56,764.47,764.55,5418.0
2025-06-20 09:45:00,765.01,765.67,764.38,765.31,6159.0,765.01,765.67,764.38,765.31,6159.0
2025-06-20 09:50:00,765.1,765.4,764.49,765.3,2763.0,765.1,765.4,764.49,765.3,2763.0
2025-06-20 09:55:00,765.72,765.72,764.34,764.91,1922.0,765.72,765.72,764.34,764.91,1922.0
2025-06-20 10:00:00,764.92,765.01,764.01,764.45,4096.0,764.92,765.01,764.01,764.45,4096.0
2025-06-20 10:05:00,764.17,764.33,762.37,763.66,4370.0,764.17,764.33,762.37,763.66,4370.0
2025-06-20 10:10:00,763.36,763.78,762.63,763.5,1981.0,763.36,763.78,762.63,763.5,1981.0
2025-06-20 10:15:00,763.92,764.04,762.64,762.87,4294.0,763.92,764.04,762.64,762.87,4294.0
2025-06-20 10:20:00,762.79,762.79,760.8,760.81,3662.0,762.79,762.79,760.8,760.81,3662.0
2025-06-20 10:25:00,760.49,761.61,760.22,761.17,3345.0,760.49,761.61,760.22,761.17,3345.0
2025-06-20 10:30:00,760.82,761.76,760.8,761.46,1775.0,760.82,761.76,760.8,761.46,1775.0
2025-06-20 10:35:00,761.35,762.23,761.35,761.79,3857.0,761.35,762.23,761.35,761.79,3857.0
2025-06-20 10:40:00,761.69,761.69,749.3,749.48,36276.0,761.69,761.69,749.3,749.48,36276.0
2025-06-20 10:45:00,749.29,749.35,738.79,738.79,60730.0,749.29,749.35,738.79,738.79,60730.0
2025-06-20 10:50:00,738.93,744.24,736.25,741.48,53404.0,738.93,744.24,736.25,741.48,53404.0
2025-06-20 10:55:00,741.66,745.71,741.45,743.22,36175.0,741.66,745.71,741.45,743.22,36175.0
2025-06-20 11:00:00,743.18,744.44,741.28,742.77,11952.0,743.18,744.44,741.28,742.77,11952.0
2025-06-20 11:05:00,742.63,745.44,742.5,745.25,6825.0,742.63,745.44,742.5,745.25,6825.0
2025-06-20 11:10:00,745.28,747.52,745.21,747.5,11014.0,745.28,747.52,745.21,747.5,11014.0
2025-06-20 11:15:00,747.4,749.78,747.2,749.62,3854.0,747.4,749.78,747.2,749.62,3854.0
2025-06-20 11:20:00,749.62,750.86,748.9,750.79,6648.0,749.62,750.86,748.9,750.79,6648.0
2025-06-20 11:25:00,750.63,751.87,750.32,750.64,5200.0,750.63,751.87,750.32,750.64,5200.0
2025-06-20 11:30:00,750.64,751.01,748.16,749.54,55538.0,750.64,751.01,748.16,749.54,55538.0
2025-06-20 11:35:00,749.53,752.0,749.32,751.98,13133.0,749.53,752.0,749.32,751.98,13133.0
2025-06-20 11:40:00,751.77,753.36,751.64,753.36,14890.0,751.77,753.36,751.64,753.36,14890.0
2025-06-20 11:45:00,753.0,753.2,752.06,752.66,11079.0,753.0,753.2,752.06,752.66,11079.0
2025-06-20 11:50:00,752.66,752.99,750.59,750.75,16587.0,752.66,752.99,750.59,750.75,16587.0
2025-06-20 11:55:00,750.75,751.09,749.98,750.67,10124.0,750.75,751.09,749.98,750.67,10124.0
2025-06-20 12:00:00,750.27,751.18,750.06,750.59,3931.0,750.27,751.18,750.06,750.59,3931.0
2025-06-20 12:05:00,750.94,751.34,750.62,750.62,1597.0,750.94,751.34,750.62,750.62,1597.0
2025-06-20 12:10:00,752.03,752.8,751.28,751.28,3322.0,752.03,752.8,751.28,751.28,3322.0
2025-06-20 12:15:00,751.32,752.0,751.18,751.89,2550.0,751.32,752.0,751.18,751.89,2550.0
2025-06-20 12:20:00,752.47,753.0,751.85,752.98,5554.0,752.47,753.0,751.85,752.98,5554.0
2025-06-20 12:25:00,753.05,753.05,752.22,752.54,2854.0,753.05,753.05,752.22,752.54,2854.0
2025-06-20 12:30:00,752.75,753.24,752.36,753.01,5001.0,752.75,753.24,752.36,753.01,5001.0
2025-06-20 12:35:00,752.99,753.56,752.88,753.44,3483.0,752.99,753.56,752.88,753.44,3483.0
2025-06-20 12:40:00,753.96,754.21,753.43,753.89,5089.0,753.96,754.21,753.43,753.89,5089.0
2025-06-20 12:45:00,754.15,755.0,754.15,754.74,6769.0,754.15,755.0,754.15,754.74,6769.0
2025-06-20 12:50:00,754.64,755.36,754.64,755.18,2130.0,754.64,755.36,754.64,755.18,2130.0
2025-06-20 12:55:00,756.07,756.55,754.99,755.09,4921.0,756.07,756.55,754.99,755.09,4921.0
2025-06-20 13:00:00,755.31,756.59,754.84,754.84,14605.0,755.31,756.59,754.84,754.84,14605.0
2025-06-20 13:05:00,754.52,755.22,754.22,755.22,5346.0,754.52,755.22,754.22,755.22,5346.0
2025-06-20 13:10:00,755.34,755.99,754.97,755.99,1950.0,755.34,755.99,754.97,755.99,1950.0
2025-06-20 13:15:00,755.9,756.79,755.0,755.05,3195.0,755.9,756.79,755.0,755.05,3195.0
2025-06-20 13:20:00,754.5,755.07,754.35,754.48,4854.0,754.5,755.07,754.35,754.48,4854.0
2025-06-20 13:25:00,754.74,754.74,752.45,752.73,5062.0,754.74,754.74,752.45,752.73,5062.0
2025-06-20 13:30:00,752.0,752.94,751.8,752.45,3059.0,752.0,752.94,751.8,752.45,3059.0
2025-06-20 13:35:00,752.9,752.9,752.18,752.28,4846.0,752.9,752.9,752.18,752.28,4846.0
2025-06-20 13:40:00,752.62,754.85,752.14,754.5,8505.0,752.62,754.85,752.14,754.5,8505.0
2025-06-20 13:45:00,754.82,754.84,754.02,754.17,2567.0,754.82,754.84,754.02,754.17,2567.0
2025-06-20 13:50:00,754.68,755.4,754.21,754.98,1008.0,754.68,755.4,754.21,754.98,1008.0
2025-06-20 13:55:00,755.07,755.36,754.7,755.12,3502.0,755.07,755.36,754.7,755.12,3502.0
2025-06-20 14:00:00,755.08,756.0,754.94,756.0,2167.0,755.08,756.0,754.94,756.0,2167.0
2025-06-20 14:05:00,755.99,756.83,755.82,756.62,2346.0,755.99,756.83,755.82,756.62,2346.0
2025-06-20 14:10:00,756.88,757.55,756.88,757.32,1726.0,756.88,757.55,756.88,757.32,1726.0
2025-06-20 14:15:00,757.44,758.51,757.3,758.45,3044.0,757.44,758.51,757.3,758.45,3044.0
2025-06-20 14:20:00,758.31,758.68,758.07,758.68,2178.0,758.31,758.68,758.07,758.68,2178.0
2025-06-20 14:25:00,758.54,758.86,757.68,758.03,2254.0,758.54,758.86,757.68,758.03,2254.0
2025-06-20 14:30:00,757.71,758.39,757.51,758.32,2626.0,757.71,758.39,757.51,758.32,2626.0
2025-06-20 14:35:00,758.68,758.85,757.75,757.82,1372.0,758.68,758.85,757.75,757.82,1372.0
2025-06-20 14:40:00,757.5,757.97,757.28,757.46,3066.0,757.5,757.97,757.28,757.46,3066.0
2025-06-20 14:45:00,757.1,757.18,757.05,757.11,522.0,757.1,757.18,757.05,757.11,522.0
2025-06-20 14:50:00,757.08,757.08,756.66,756.81,8083.0,757.08,757.08,756.66,756.81,8083.0
2025-06-20 14:55:00,756.66,757.14,754.22,754.72,6057.0,756.66,757.14,754.22,754.72,6057.0
2025-06-20 15:00:00,754.72,755.57,754.56,755.21,10506.0,754.72,755.57,754.56,755.21,10506.0
2025-06-20 15:05:00,754.83,756.14,754.66,755.83,3790.0,754.83,756.14,754.66,755.83,3790.0
2025-06-20 15:10:00,755.65,756.31,755.55,755.96,5789.0,755.65,756.31,755.55,755.96,5789.0
2025-06-20 15:15:00,755.8,756.91,755.7,756.91,4000.0,755.8,756.91,755.7,756.91,4000.0
2025-06-20 15:20:00,756.73,757.55,756.73,757.01,3293.0,756.73,757.55,756.73,757.01,3293.0
2025-06-20 15:25:00,757.18,757.18,756.0,756.44,2936.0,757.18,757.18,756.0,756.44,2936.0
2025-06-20 15:30:00,756.56,757.08,756.45,757.06,9004.0,756.56,757.08,756.45,757.06,9004.0
2025-06-20 15:35:00,757.11,757.19,755.91,756.24,8461.0,757.11,757.19,755.91,756.24,8461.0
2025-06-20 15:40:00,756.24,757.41,756.23,757.31,17843.0,756.24,757.41,756.23,757.31,17843.0
2025-06-20 15:45:00,757.31,757.31,756.39,756.86,12721.0,757.31,757.31,756.39,756.86,12721.0
2025-06-20 15:50:00,756.55,756.93,755.1,756.93,39498.0,756.55,756.93,755.1,756.93,39498.0
2025-06-20 15:55:00,755.95,757.03,755.46,756.48,37764.0,755.95,757.03,755.46,756.48,37764.0